1606231200000|2020-11-24 15:20:00|21550.4|21546.4|21550.4|21546.4|21559.8|21555.8|21547.3|21543.3|641
1606231500000|2020-11-24 15:25:00|21547.3|21543.3|21531.7|21527.7|21553.6|21549.6|21516.1|21512.1|3387
1606231800000|2020-11-24 15:30:00|21534.8|21530.8|21537.9|21533.9|21544.2|21540.2|21528.6|21524.6|1771
1606232100000|2020-11-24 15:35:00|21536.4|21532.4|21533.3|21529.3|21541.1|21537.1|21528.6|21524.6|939
1606232400000|2020-11-24 15:40:00|21531.7|21527.7|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|6045
1606232700000|2020-11-24 15:45:00|21531.7|21527.7|21531.7|21527.7|21541.1|21537.1|21531.7|21527.7|890
1606233000000|2020-11-24 15:50:00|21533.3|21529.3|21537.9|21533.9|21544.2|21540.2|21528.6|21524.6|4344
1606233300000|2020-11-24 15:55:00|21536.4|21532.4|21534.8|21530.8|21541.1|21537.1|21531.7|21527.7|769
1606233600000|2020-11-24 16:00:00|21531.7|21527.7|21525.4|21521.4|21541.1|21537.1|21522.3|21518.3|2728
1606233900000|2020-11-24 16:05:00|21523.9|21519.9|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|1254
1606234200000|2020-11-24 16:10:00|21519.2|21515.2|21541.1|21537.1|21541.1|21537.1|21512.9|21508.9|22446
1606234500000|2020-11-24 16:15:00|21539.5|21535.5|21528.6|21524.6|21541.1|21537.1|21528.6|21524.6|1379
1606234800000|2020-11-24 16:20:00|21525.4|21521.4|21531.7|21527.7|21531.7|21527.7|21523.9|21519.9|2948
1606235100000|2020-11-24 16:25:00|21528.6|21524.6|21514.5|21510.5|21533.3|21529.3|21512.9|21508.9|3114
1606235400000|2020-11-24 16:30:00|21516.1|21512.1|21528.6|21524.6|21534.8|21530.8|21516.1|21512.1|1707
1606235700000|2020-11-24 16:35:00|21531.7|21527.7|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|1058
1606236000000|2020-11-24 16:40:00|21537.9|21533.9|21531.7|21527.7|21539.5|21535.5|21528.6|21524.6|985
1606236300000|2020-11-24 16:45:00|21528.6|21524.6|21531.7|21527.7|21531.7|21527.7|21522.3|21518.3|757
1606236600000|2020-11-24 16:50:00|21528.6|21524.6|21506.7|21502.7|21528.6|21524.6|21506.7|21502.7|8539
1606236900000|2020-11-24 16:55:00|21503.6|21499.6|21494.2|21490.2|21506.7|21502.7|21481.7|21477.7|1396
1606237200000|2020-11-24 17:00:00|21495.8|21491.8|21497.3|21493.3|21500.4|21496.4|21487.9|21483.9|1230
1606237500000|2020-11-24 17:05:00|21500.4|21496.4|21469.2|21465.2|21500.4|21496.4|21466.1|21462.1|888
1606237800000|2020-11-24 17:10:00|21466.1|21462.1|21453.6|21449.6|21478.6|21474.6|21453.6|21449.6|3947
1606238100000|2020-11-24 17:15:00|21455.1|21451.1|21459.8|21455.8|21459.8|21455.8|21447.3|21443.3|3952
1606238400000|2020-11-24 17:20:00|21461.4|21457.4|21466.1|21462.1|21466.1|21462.1|21456.7|21452.7|4753
1606238700000|2020-11-24 17:25:00|21467.6|21463.6|21472.3|21468.3|21478.6|21474.6|21462.9|21458.9|909
1606239000000|2020-11-24 17:30:00|21473.9|21469.9|21475.4|21471.4|21475.4|21471.4|21469.2|21465.2|984
1606239300000|2020-11-24 17:35:00|21477|21473|21484.8|21480.8|21487.9|21483.9|21475.4|21471.4|2898
1606239600000|2020-11-24 17:40:00|21483.3|21479.3|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|6402
1606239900000|2020-11-24 17:45:00|21483.3|21479.3|21478.6|21474.6|21484.8|21480.8|21475.4|21471.4|2731
1606240200000|2020-11-24 17:50:00|21475.4|21471.4|21469.2|21465.2|21478.6|21474.6|21466.1|21462.1|30630
1606240500000|2020-11-24 17:55:00|21466.1|21462.1|21466.1|21462.1|21472.3|21468.3|21459.8|21455.8|40160
1606240800000|2020-11-24 18:00:00|21467.6|21463.6|21503.6|21499.6|21505.1|21501.1|21464.5|21460.5|11148
1606241100000|2020-11-24 18:05:00|21506.7|21502.7|21512.9|21508.9|21516.1|21512.1|21500.4|21496.4|10458
1606241400000|2020-11-24 18:10:00|21509.8|21505.8|21475.4|21471.4|21509.8|21505.8|21475.4|21471.4|508
1606241700000|2020-11-24 18:15:00|21477|21473|21497.3|21493.3|21500.4|21496.4|21475.4|21471.4|1090
1606242000000|2020-11-24 18:20:00|21500.4|21496.4|21522.3|21518.3|21522.3|21518.3|21497.3|21493.3|735
1606242300000|2020-11-24 18:25:00|21525.4|21521.4|21525.4|21521.4|21537.9|21533.9|21517.6|21513.6|1538
1606242600000|2020-11-24 18:30:00|21528.6|21524.6|21534.8|21530.8|21541.1|21537.1|21525.4|21521.4|1703
1606242900000|2020-11-24 18:35:00|21537.9|21533.9|21531.7|21527.7|21537.9|21533.9|21525.4|21521.4|1758
1606243200000|2020-11-24 18:40:00|21528.6|21524.6|21531.7|21527.7|21534.8|21530.8|21525.4|21521.4|1443
1606243500000|2020-11-24 18:45:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21531.7|21527.7|601
1606243800000|2020-11-24 18:50:00|21533.3|21529.3|21534.8|21530.8|21544.2|21540.2|21533.3|21529.3|837
1606244100000|2020-11-24 18:55:00|21531.7|21527.7|21537.9|21533.9|21537.9|21533.9|21525.4|21521.4|7347
1606244400000|2020-11-24 19:00:00|21534.8|21530.8|21512.9|21508.9|21541.1|21537.1|21511.4|21507.4|1283
1606244700000|2020-11-24 19:05:00|21516.1|21512.1|21506.7|21502.7|21522.3|21518.3|21506.7|21502.7|2012
1606245000000|2020-11-24 19:10:00|21508.3|21504.3|21500.4|21496.4|21509.8|21505.8|21500.4|21496.4|1347
1606245300000|2020-11-24 19:15:00|21497.3|21493.3|21503.6|21499.6|21506.7|21502.7|21491.1|21487.1|1382
1606245600000|2020-11-24 19:20:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21498.9|21494.9|2868
1606245900000|2020-11-24 19:25:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21494.2|21490.2|1888
1606246200000|2020-11-24 19:30:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|2099
1606246500000|2020-11-24 19:35:00|21497.3|21493.3|21494.2|21490.2|21500.4|21496.4|21491.1|21487.1|3626
1606246800000|2020-11-24 19:40:00|21497.3|21493.3|21484.8|21480.8|21500.4|21496.4|21481.7|21477.7|1198
1606247100000|2020-11-24 19:45:00|21486.4|21482.4|21478.6|21474.6|21487.9|21483.9|21466.1|21462.1|1099
1606247400000|2020-11-24 19:50:00|21475.4|21471.4|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|6540
1606247700000|2020-11-24 19:55:00|21480.1|21476.1|21484.8|21480.8|21484.8|21480.8|21470.8|21466.8|1749
1606248000000|2020-11-24 20:00:00|21483.3|21479.3|21459.8|21455.8|21483.3|21479.3|21459.8|21455.8|4132
1606248300000|2020-11-24 20:05:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|1465
1606248600000|2020-11-24 20:10:00|21450.4|21446.4|21466.1|21462.1|21469.2|21465.2|21450.4|21446.4|986
1606248900000|2020-11-24 20:15:00|21467.6|21463.6|21462.9|21458.9|21467.6|21463.6|21459.8|21455.8|879
1606249200000|2020-11-24 20:20:00|21459.8|21455.8|21462.9|21458.9|21464.5|21460.5|21456.7|21452.7|958
1606249500000|2020-11-24 20:25:00|21466.1|21462.1|21475.4|21471.4|21475.4|21471.4|21462.9|21458.9|2237
1606249800000|2020-11-24 20:30:00|21472.3|21468.3|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|1556
1606250100000|2020-11-24 20:35:00|21472.3|21468.3|21475.4|21471.4|21478.6|21474.6|21466.1|21462.1|4832
1606250400000|2020-11-24 20:40:00|21478.6|21474.6|21475.4|21471.4|21478.6|21474.6|21472.3|21468.3|771
1606250700000|2020-11-24 20:45:00|21473.9|21469.9|21481.7|21477.7|21481.7|21477.7|21470.8|21466.8|1113
1606251000000|2020-11-24 20:50:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|1430
1606251300000|2020-11-24 20:55:00|21477|21473|21472.3|21468.3|21478.6|21474.6|21461.4|21457.4|1977
1606251600000|2020-11-24 21:00:00|21473.9|21469.9|21475.4|21471.4|21477|21473|21467.6|21463.6|2170
1606251900000|2020-11-24 21:05:00|21477|21473|21466.1|21462.1|21478.6|21474.6|21462.9|21458.9|4647
1606252200000|2020-11-24 21:10:00|21469.2|21465.2|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|4597
1606252500000|2020-11-24 21:15:00|21464.5|21460.5|21462.9|21458.9|21464.5|21460.5|21459.8|21455.8|2515
1606252800000|2020-11-24 21:20:00|21461.4|21457.4|21453.6|21449.6|21461.4|21457.4|21452|21448|1960
1606253100000|2020-11-24 21:25:00|21456.7|21452.7|21448.9|21444.9|21459.8|21455.8|21448.9|21444.9|2817
1606253400000|2020-11-24 21:30:00|21450.4|21446.4|21448.9|21444.9|21453.6|21449.6|21444.2|21440.2|13313
1606253700000|2020-11-24 21:35:00|21447.3|21443.3|21444.2|21440.2|21448.9|21444.9|21444.2|21440.2|145
1606254000000|2020-11-24 21:40:00|21442.6|21438.6|21437.9|21433.9|21444.2|21440.2|21437.9|21433.9|106
1606254300000|2020-11-24 21:45:00|21439.5|21435.5|21441.1|21437.1|21441.1|21437.1|21437.9|21433.9|450
1606254600000|2020-11-24 21:50:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|684
1606254900000|2020-11-24 21:55:00|21445.8|21441.8|21456.7|21452.7|21459.8|21455.8|21444.2|21440.2|3027
1606258800000|2020-11-24 23:00:00|21453.6|21449.6|21441.1|21437.1|21453.6|21449.6|21441.1|21437.1|69
1606259100000|2020-11-24 23:05:00|||||||||3
1606259400000|2020-11-24 23:10:00|21442.6|21438.6|21436.4|21432.4|21442.6|21438.6|21433.3|21429.3|44
1606259700000|2020-11-24 23:15:00|21437.9|21433.9|21433.3|21429.3|21437.9|21433.9|21430.1|21426.1|10
1606260000000|2020-11-24 23:20:00|21431.7|21427.7|21439.5|21435.5|21441.1|21437.1|21431.7|21427.7|31
1606260300000|2020-11-24 23:25:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21434.8|21430.8|19
1606260600000|2020-11-24 23:30:00|21439.5|21435.5|21433.3|21429.3|21441.1|21437.1|21431.7|21427.7|21
1606260900000|2020-11-24 23:35:00|21434.8|21430.8|21441.1|21437.1|21445.8|21441.8|21431.7|21427.7|27
1606261200000|2020-11-24 23:40:00|21444.2|21440.2|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|21
1606261500000|2020-11-24 23:45:00|21445.8|21441.8|21441.1|21437.1|21445.8|21441.8|21441.1|21437.1|10
1606261800000|2020-11-24 23:50:00|21439.5|21435.5|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|10
1606262100000|2020-11-24 23:55:00|21439.5|21435.5|21437.9|21433.9|21442.6|21438.6|21437.9|21433.9|8
1606262400000|2020-11-25 00:00:00|21441.1|21437.1|21436.4|21432.4|21441.1|21437.1|21434.8|21430.8|9
1606262700000|2020-11-25 00:05:00|21437.9|21433.9|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|23
1606263000000|2020-11-25 00:10:00|21423.9|21419.9|21422.3|21418.3|21425.4|21421.4|21409.8|21405.8|56
1606263300000|2020-11-25 00:15:00|21423.9|21419.9|21406.7|21402.7|21423.9|21419.9|21400.4|21396.4|168
1606263600000|2020-11-25 00:20:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|58
1606263900000|2020-11-25 00:25:00|21419.2|21415.2|21420.8|21416.8|21425.4|21421.4|21419.2|21415.2|104
1606264200000|2020-11-25 00:30:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|61
1606264500000|2020-11-25 00:35:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21414.5|21410.5|10
1606264800000|2020-11-25 00:40:00|21412.9|21408.9|21411.4|21407.4|21416.1|21412.1|21409.8|21405.8|29
1606265100000|2020-11-25 00:45:00|21409.8|21405.8|21406.7|21402.7|21412.9|21408.9|21406.7|21402.7|22
1606265400000|2020-11-25 00:50:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21402|21398|23
1606265700000|2020-11-25 00:55:00|21400.4|21396.4|21405.1|21401.1|21406.7|21402.7|21400.4|21396.4|79
1606266000000|2020-11-25 01:00:00|21403.6|21399.6|21397.3|21393.3|21406.7|21402.7|21397.3|21393.3|29
1606266300000|2020-11-25 01:05:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|40
1606266600000|2020-11-25 01:10:00|21398.9|21394.9|21403.6|21399.6|21403.6|21399.6|21397.3|21393.3|28
1606266900000|2020-11-25 01:15:00|21400.4|21396.4|21400.4|21396.4|21400.4|21396.4|21400.4|21396.4|18
1606267200000|2020-11-25 01:20:00|21397.3|21393.3|21398.9|21394.9|21400.4|21396.4|21394.2|21390.2|83
1606267500000|2020-11-25 01:25:00|21400.4|21396.4|21395.8|21391.8|21400.4|21396.4|21394.2|21390.2|112
1606267800000|2020-11-25 01:30:00|21394.2|21390.2|21398.9|21394.9|21402|21398|21394.2|21390.2|140
1606268100000|2020-11-25 01:35:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21395.8|21391.8|6
1606268400000|2020-11-25 01:40:00|21394.2|21390.2|21378.6|21374.6|21395.8|21391.8|21378.6|21374.6|84
1606268700000|2020-11-25 01:45:00|21377|21373|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|34
1606269000000|2020-11-25 01:50:00|21377|21373|21369.2|21365.2|21378.6|21374.6|21364.5|21360.5|46
1606269300000|2020-11-25 01:55:00|21372.3|21368.3|21373.9|21369.9|21375.4|21371.4|21372.3|21368.3|164
1606269600000|2020-11-25 02:00:00|21375.4|21371.4|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|60
1606269900000|2020-11-25 02:05:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|40
1606270200000|2020-11-25 02:10:00|||||||||159
1606270500000|2020-11-25 02:15:00|||||||||8
1606270800000|2020-11-25 02:20:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|41
1606271100000|2020-11-25 02:25:00|21378.6|21374.6|21384.8|21380.8|21384.8|21380.8|21378.6|21374.6|39
1606271400000|2020-11-25 02:30:00|21391.1|21387.1|21397.3|21393.3|21403.6|21399.6|21391.1|21387.1|60
1606271700000|2020-11-25 02:35:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|20
1606272000000|2020-11-25 02:40:00|21400.4|21396.4|21397.3|21393.3|21400.4|21396.4|21397.3|21393.3|12
1606272300000|2020-11-25 02:45:00|21398.9|21394.9|21403.6|21399.6|21406.7|21402.7|21397.3|21393.3|19
1606272600000|2020-11-25 02:50:00|21402|21398|21414.5|21410.5|21414.5|21410.5|21400.4|21396.4|51
1606272900000|2020-11-25 02:55:00|21412.9|21408.9|21408.3|21404.3|21412.9|21408.9|21406.7|21402.7|25
1606273200000|2020-11-25 03:00:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21408.3|21404.3|6
1606273500000|2020-11-25 03:05:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|10
1606273800000|2020-11-25 03:10:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|116
1606274100000|2020-11-25 03:15:00|21412.9|21408.9|21417.6|21413.6|21419.2|21415.2|21411.4|21407.4|35
1606274400000|2020-11-25 03:20:00|21419.2|21415.2|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|17
1606274700000|2020-11-25 03:25:00|21419.2|21415.2|21420.8|21416.8|21422.3|21418.3|21416.1|21412.1|46
1606275000000|2020-11-25 03:30:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21416.1|21412.1|11
1606275300000|2020-11-25 03:35:00|21417.6|21413.6|21428.6|21424.6|21428.6|21424.6|21416.1|21412.1|58
1606275600000|2020-11-25 03:40:00|21430.1|21426.1|21442.6|21438.6|21447.3|21443.3|21430.1|21426.1|112
1606275900000|2020-11-25 03:45:00|21444.2|21440.2|21441.1|21437.1|21447.3|21443.3|21439.5|21435.5|34
1606276200000|2020-11-25 03:50:00|21437.9|21433.9|21434.8|21430.8|21439.5|21435.5|21434.8|21430.8|57
1606276500000|2020-11-25 03:55:00|21431.7|21427.7|21431.7|21427.7|21436.4|21432.4|21428.6|21424.6|31
1606276800000|2020-11-25 04:00:00|21430.1|21426.1|21434.8|21430.8|21434.8|21430.8|21422.3|21418.3|26
1606277100000|2020-11-25 04:05:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|21
1606277400000|2020-11-25 04:10:00|21434.8|21430.8|21437.9|21433.9|21439.5|21435.5|21428.6|21424.6|56
1606277700000|2020-11-25 04:15:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21434.8|21430.8|22
1606278000000|2020-11-25 04:20:00|21444.2|21440.2|21428.6|21424.6|21444.2|21440.2|21428.6|21424.6|28
1606278300000|2020-11-25 04:25:00|21430.1|21426.1|21436.4|21432.4|21439.5|21435.5|21428.6|21424.6|22
1606278600000|2020-11-25 04:30:00|21437.9|21433.9|21436.4|21432.4|21444.2|21440.2|21436.4|21432.4|26
1606278900000|2020-11-25 04:35:00|21437.9|21433.9|21431.7|21427.7|21437.9|21433.9|21430.1|21426.1|38
1606279200000|2020-11-25 04:40:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|225
1606279500000|2020-11-25 04:45:00|21433.3|21429.3|21430.1|21426.1|21434.8|21430.8|21428.6|21424.6|41
1606279800000|2020-11-25 04:50:00|21431.7|21427.7|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|43
1606280100000|2020-11-25 04:55:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21433.3|21429.3|13
1606280400000|2020-11-25 05:00:00|21433.3|21429.3|21434.8|21430.8|21441.1|21437.1|21431.7|21427.7|49
1606280700000|2020-11-25 05:05:00|21437.9|21433.9|21437.9|21433.9|21437.9|21433.9|21431.7|21427.7|17
1606281000000|2020-11-25 05:10:00|21436.4|21432.4|21436.4|21432.4|21437.9|21433.9|21434.8|21430.8|9
1606281300000|2020-11-25 05:15:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|26
1606281600000|2020-11-25 05:20:00|21445.8|21441.8|21437.9|21433.9|21447.3|21443.3|21437.9|21433.9|57
1606281900000|2020-11-25 05:25:00|21436.4|21432.4|21439.5|21435.5|21441.1|21437.1|21434.8|21430.8|35
1606282200000|2020-11-25 05:30:00|21441.1|21437.1|21436.4|21432.4|21441.1|21437.1|21436.4|21432.4|22
1606282500000|2020-11-25 05:35:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21428.6|21424.6|122
1606282800000|2020-11-25 05:40:00|21433.3|21429.3|21437.9|21433.9|21437.9|21433.9|21431.7|21427.7|92
1606283100000|2020-11-25 05:45:00|21436.4|21432.4|21456.7|21452.7|21459.8|21455.8|21436.4|21432.4|170
1606283400000|2020-11-25 05:50:00|21453.6|21449.6|21462.9|21458.9|21462.9|21458.9|21452|21448|130
1606283700000|2020-11-25 05:55:00|21461.4|21457.4|21470.8|21466.8|21472.3|21468.3|21461.4|21457.4|167
1606284000000|2020-11-25 06:00:00|21469.2|21465.2|21467.6|21463.6|21470.8|21466.8|21466.1|21462.1|144
1606284300000|2020-11-25 06:05:00|21466.1|21462.1|21467.6|21463.6|21467.6|21463.6|21462.9|21458.9|96
1606284600000|2020-11-25 06:10:00|21469.2|21465.2|21470.8|21466.8|21470.8|21466.8|21466.1|21462.1|163
1606284900000|2020-11-25 06:15:00|21469.2|21465.2|21484.8|21480.8|21486.4|21482.4|21469.2|21465.2|176
1606285200000|2020-11-25 06:20:00|21483.3|21479.3|21503.6|21499.6|21505.1|21501.1|21481.7|21477.7|167
1606285500000|2020-11-25 06:25:00|21505.1|21501.1|21497.3|21493.3|21505.1|21501.1|21494.2|21490.2|1046
1606285800000|2020-11-25 06:30:00|21495.8|21491.8|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|198
1606286100000|2020-11-25 06:35:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|94
1606286400000|2020-11-25 06:40:00|21498.9|21494.9|21498.9|21494.9|21503.6|21499.6|21497.3|21493.3|31
1606286700000|2020-11-25 06:45:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|21
1606287000000|2020-11-25 06:50:00|21502|21498|21512.9|21508.9|21512.9|21508.9|21498.9|21494.9|41
1606287300000|2020-11-25 06:55:00|21514.5|21510.5|21512.9|21508.9|21514.5|21510.5|21512.9|21508.9|35
1606287600000|2020-11-25 07:00:00|21511.4|21507.4|21494.2|21490.2|21512.9|21508.9|21494.2|21490.2|81
1606287900000|2020-11-25 07:05:00|21495.8|21491.8|21491.1|21487.1|21495.8|21491.8|21491.1|21487.1|51
1606288200000|2020-11-25 07:10:00|21494.2|21490.2|21489.5|21485.5|21494.2|21490.2|21484.8|21480.8|89
1606288500000|2020-11-25 07:15:00|21491.1|21487.1|21503.6|21499.6|21508.3|21504.3|21484.8|21480.8|74
1606288800000|2020-11-25 07:20:00|21502|21498|21487.9|21483.9|21503.6|21499.6|21487.9|21483.9|87
1606289100000|2020-11-25 07:25:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21486.4|21482.4|32
1606289400000|2020-11-25 07:30:00|21489.5|21485.5|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|266
1606289700000|2020-11-25 07:35:00|21489.5|21485.5|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|343
1606290000000|2020-11-25 07:40:00|21498.9|21494.9|21500.4|21496.4|21502|21498|21497.3|21493.3|68
1606290300000|2020-11-25 07:45:00|21497.3|21493.3|21497.3|21493.3|21503.6|21499.6|21497.3|21493.3|48
1606290600000|2020-11-25 07:50:00|21495.8|21491.8|21481.7|21477.7|21497.3|21493.3|21481.7|21477.7|72
1606290900000|2020-11-25 07:55:00|21480.1|21476.1|21475.4|21471.4|21481.7|21477.7|21475.4|21471.4|143
1606291200000|2020-11-25 08:00:00|21478.6|21474.6|21478.6|21474.6|21487.9|21483.9|21475.4|21471.4|144
1606291500000|2020-11-25 08:05:00|21477|21473|21450.4|21446.4|21477|21473|21434.8|21430.8|278
1606291800000|2020-11-25 08:10:00|21448.9|21444.9|21458.3|21454.3|21458.3|21454.3|21441.1|21437.1|114
1606292100000|2020-11-25 08:15:00|21459.8|21455.8|21473.9|21469.9|21481.7|21477.7|21453.6|21449.6|159
1606292400000|2020-11-25 08:20:00|21475.4|21471.4|21459.8|21455.8|21478.6|21474.6|21450.4|21446.4|166
1606292700000|2020-11-25 08:25:00|21458.3|21454.3|21444.2|21440.2|21462.9|21458.9|21441.1|21437.1|309
1606293000000|2020-11-25 08:30:00|21447.3|21443.3|21462.9|21458.9|21466.1|21462.1|21447.3|21443.3|287
1606293300000|2020-11-25 08:35:00|21464.5|21460.5|21473.9|21469.9|21473.9|21469.9|21462.9|21458.9|596
1606293600000|2020-11-25 08:40:00|21472.3|21468.3|21481.7|21477.7|21484.8|21480.8|21459.8|21455.8|330
1606293900000|2020-11-25 08:45:00|21483.3|21479.3|21484.8|21480.8|21489.5|21485.5|21477|21473|281
1606294200000|2020-11-25 08:50:00|21481.7|21477.7|21495.8|21491.8|21497.3|21493.3|21478.6|21474.6|442
1606294500000|2020-11-25 08:55:00|21497.3|21493.3|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|93
1606294800000|2020-11-25 09:00:00|21502|21498|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|191
1606295100000|2020-11-25 09:05:00|21495.8|21491.8|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|774
1606295400000|2020-11-25 09:10:00|21502|21498|21509.8|21505.8|21509.8|21505.8|21495.8|21491.8|935
1606295700000|2020-11-25 09:15:00|21503.6|21499.6|21498.9|21494.9|21509.8|21505.8|21491.1|21487.1|466
1606296000000|2020-11-25 09:20:00|21497.3|21493.3|21512.9|21508.9|21514.5|21510.5|21495.8|21491.8|469
1606296300000|2020-11-25 09:25:00|21516.1|21512.1|21519.2|21515.2|21520.8|21516.8|21512.9|21508.9|189
1606296600000|2020-11-25 09:30:00|21520.8|21516.8|21522.3|21518.3|21525.4|21521.4|21511.4|21507.4|1442
1606296900000|2020-11-25 09:35:00|21523.9|21519.9|21522.3|21518.3|21525.4|21521.4|21519.2|21515.2|162
1606297200000|2020-11-25 09:40:00|21520.8|21516.8|21503.6|21499.6|21522.3|21518.3|21502|21498|880
1606297500000|2020-11-25 09:45:00|21509.8|21505.8|21512.9|21508.9|21516.1|21512.1|21509.8|21505.8|1644
1606297800000|2020-11-25 09:50:00|21516.1|21512.1|21506.7|21502.7|21517.6|21513.6|21497.3|21493.3|1456
1606298100000|2020-11-25 09:55:00|21508.3|21504.3|21502|21498|21508.3|21504.3|21502|21498|840
1606298400000|2020-11-25 10:00:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21487.9|21483.9|1612
1606298700000|2020-11-25 10:05:00|21495.8|21491.8|21502|21498|21503.6|21499.6|21495.8|21491.8|113
1606299000000|2020-11-25 10:10:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21494.2|21490.2|258
1606299300000|2020-11-25 10:15:00|21502|21498|21498.9|21494.9|21506.7|21502.7|21497.3|21493.3|83
1606299600000|2020-11-25 10:20:00|21500.4|21496.4|21508.3|21504.3|21508.3|21504.3|21498.9|21494.9|113
1606299900000|2020-11-25 10:25:00|21509.8|21505.8|21512.9|21508.9|21519.2|21515.2|21502|21498|596
1606300200000|2020-11-25 10:30:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|347
1606300500000|2020-11-25 10:35:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|418
1606300800000|2020-11-25 10:40:00|21517.6|21513.6|21528.6|21524.6|21528.6|21524.6|21516.1|21512.1|119
1606301100000|2020-11-25 10:45:00|21525.4|21521.4|21525.4|21521.4|21531.7|21527.7|21522.3|21518.3|216
1606301400000|2020-11-25 10:50:00|21528.6|21524.6|21533.3|21529.3|21544.2|21540.2|21528.6|21524.6|239
1606301700000|2020-11-25 10:55:00|21534.8|21530.8|21534.8|21530.8|21534.8|21530.8|21525.4|21521.4|297
1606302000000|2020-11-25 11:00:00|21531.7|21527.7|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|304
1606302300000|2020-11-25 11:05:00|21530.1|21526.1|21537.9|21533.9|21541.1|21537.1|21528.6|21524.6|175
1606302600000|2020-11-25 11:10:00|21536.4|21532.4|21539.5|21535.5|21544.2|21540.2|21531.7|21527.7|293
1606302900000|2020-11-25 11:15:00|21541.1|21537.1|21531.7|21527.7|21542.6|21538.6|21531.7|21527.7|193
1606303200000|2020-11-25 11:20:00|21533.3|21529.3|21536.4|21532.4|21536.4|21532.4|21528.6|21524.6|56
1606303500000|2020-11-25 11:25:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21534.8|21530.8|178
1606303800000|2020-11-25 11:30:00|21545.8|21541.8|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|193
1606304100000|2020-11-25 11:35:00|21539.5|21535.5|21542.6|21538.6|21544.2|21540.2|21537.9|21533.9|544
1606304400000|2020-11-25 11:40:00|21544.2|21540.2|21525.4|21521.4|21544.2|21540.2|21525.4|21521.4|1628
1606304700000|2020-11-25 11:45:00|21528.6|21524.6|21525.4|21521.4|21534.8|21530.8|21525.4|21521.4|3024
1606305000000|2020-11-25 11:50:00|21527|21523|21528.6|21524.6|21534.8|21530.8|21525.4|21521.4|186
1606305300000|2020-11-25 11:55:00|21530.1|21526.1|21519.2|21515.2|21531.7|21527.7|21516.1|21512.1|1610
1606305600000|2020-11-25 12:00:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21506.7|21502.7|306
1606305900000|2020-11-25 12:05:00|21512.9|21508.9|21508.3|21504.3|21519.2|21515.2|21505.1|21501.1|1552
1606306200000|2020-11-25 12:10:00|21506.7|21502.7|21497.3|21493.3|21506.7|21502.7|21494.2|21490.2|385
1606306500000|2020-11-25 12:15:00|21494.2|21490.2|21469.2|21465.2|21497.3|21493.3|21469.2|21465.2|870
1606306800000|2020-11-25 12:20:00|21467.6|21463.6|21464.5|21460.5|21469.2|21465.2|21456.7|21452.7|573
1606307100000|2020-11-25 12:25:00|21466.1|21462.1|21462.9|21458.9|21470.8|21466.8|21462.9|21458.9|382
1606307400000|2020-11-25 12:30:00|21466.1|21462.1|21469.2|21465.2|21472.3|21468.3|21464.5|21460.5|814
1606307700000|2020-11-25 12:35:00|21466.1|21462.1|21461.4|21457.4|21467.6|21463.6|21459.8|21455.8|320
1606308000000|2020-11-25 12:40:00|21462.9|21458.9|21462.9|21458.9|21466.1|21462.1|21453.6|21449.6|418
1606308300000|2020-11-25 12:45:00|21461.4|21457.4|21469.2|21465.2|21469.2|21465.2|21455.1|21451.1|376
1606308600000|2020-11-25 12:50:00|21467.6|21463.6|21466.1|21462.1|21469.2|21465.2|21456.7|21452.7|638
1606308900000|2020-11-25 12:55:00|21469.2|21465.2|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|1003
1606309200000|2020-11-25 13:00:00|21473.9|21469.9|21475.4|21471.4|21481.7|21477.7|21462.9|21458.9|644
1606309500000|2020-11-25 13:05:00|21477|21473|21472.3|21468.3|21481.7|21477.7|21469.2|21465.2|376
1606309800000|2020-11-25 13:10:00|21475.4|21471.4|21453.6|21449.6|21477|21473|21453.6|21449.6|7218
1606310100000|2020-11-25 13:15:00|21456.7|21452.7|21444.2|21440.2|21458.3|21454.3|21431.7|21427.7|3395
1606310400000|2020-11-25 13:20:00|21447.3|21443.3|21447.3|21443.3|21453.6|21449.6|21427|21423|2366
1606310700000|2020-11-25 13:25:00|21448.9|21444.9|21447.3|21443.3|21459.8|21455.8|21444.2|21440.2|987
1606311000000|2020-11-25 13:30:00|21445.8|21441.8|21466.1|21462.1|21467.6|21463.6|21442.6|21438.6|567
1606311300000|2020-11-25 13:35:00|21470.8|21466.8|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|529
1606311600000|2020-11-25 13:40:00|21462.9|21458.9|21475.4|21471.4|21478.6|21474.6|21453.6|21449.6|467
1606311900000|2020-11-25 13:45:00|21478.6|21474.6|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|1579
1606312200000|2020-11-25 13:50:00|21473.9|21469.9|21491.1|21487.1|21497.3|21493.3|21473.9|21469.9|527
1606312500000|2020-11-25 13:55:00|21494.2|21490.2|21477|21473|21497.3|21493.3|21472.3|21468.3|774
1606312800000|2020-11-25 14:00:00|21478.6|21474.6|21469.2|21465.2|21484.8|21480.8|21469.2|21465.2|803
1606313100000|2020-11-25 14:05:00|21470.8|21466.8|21450.4|21446.4|21472.3|21468.3|21447.3|21443.3|687
1606313400000|2020-11-25 14:10:00|21448.9|21444.9|21459.8|21455.8|21472.3|21468.3|21447.3|21443.3|3037
1606313700000|2020-11-25 14:15:00|21462.9|21458.9|21464.5|21460.5|21470.8|21466.8|21458.3|21454.3|763
1606314000000|2020-11-25 14:20:00|21466.1|21462.1|21472.3|21468.3|21475.4|21471.4|21466.1|21462.1|1428
1606314300000|2020-11-25 14:25:00|21477|21473|21478.6|21474.6|21491.1|21487.1|21472.3|21468.3|1493
1606314600000|2020-11-25 14:30:00|21475.4|21471.4|21494.2|21490.2|21503.6|21499.6|21475.4|21471.4|1272
1606314900000|2020-11-25 14:35:00|21495.8|21491.8|21495.8|21491.8|21500.4|21496.4|21487.9|21483.9|1078
1606315200000|2020-11-25 14:40:00|21497.3|21493.3|21491.1|21487.1|21503.6|21499.6|21487.9|21483.9|1072
1606315500000|2020-11-25 14:45:00|21494.2|21490.2|21522.3|21518.3|21522.3|21518.3|21491.1|21487.1|4890
1606315800000|2020-11-25 14:50:00|21519.2|21515.2|21528.6|21524.6|21531.7|21527.7|21519.2|21515.2|3433
1606316100000|2020-11-25 14:55:00|21525.4|21521.4|21522.3|21518.3|21542.6|21538.6|21522.3|21518.3|1901
1606316400000|2020-11-25 15:00:00|21519.2|21515.2|21544.2|21540.2|21544.2|21540.2|21516.1|21512.1|2203
1606316700000|2020-11-25 15:05:00|21541.1|21537.1|21547.3|21543.3|21553.6|21549.6|21537.9|21533.9|4147
1606317000000|2020-11-25 15:10:00|21550.4|21546.4|21547.3|21543.3|21553.6|21549.6|21544.2|21540.2|1063
1606317300000|2020-11-25 15:15:00|21548.9|21544.9|21544.2|21540.2|21550.4|21546.4|21534.8|21530.8|2062
1606317600000|2020-11-25 15:20:00|21537.9|21533.9|21562.9|21558.9|21566.1|21562.1|21534.8|21530.8|2610
1606317900000|2020-11-25 15:25:00|21559.8|21555.8|21556.7|21552.7|21562.9|21558.9|21550.4|21546.4|1402
1606318200000|2020-11-25 15:30:00|21555.1|21551.1|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|1098
1606318500000|2020-11-25 15:35:00|21556.7|21552.7|21537.9|21533.9|21558.3|21554.3|21537.9|21533.9|912
1606318800000|2020-11-25 15:40:00|21541.1|21537.1|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|1833
1606319100000|2020-11-25 15:45:00|21537.9|21533.9|21534.8|21530.8|21537.9|21533.9|21525.4|21521.4|812
1606319400000|2020-11-25 15:50:00|21531.7|21527.7|21528.6|21524.6|21531.7|21527.7|21519.2|21515.2|850
1606319700000|2020-11-25 15:55:00|21525.4|21521.4|21525.4|21521.4|21534.8|21530.8|21522.3|21518.3|872
1606320000000|2020-11-25 16:00:00|21527|21523|21522.3|21518.3|21531.7|21527.7|21522.3|21518.3|518
1606320300000|2020-11-25 16:05:00|21525.4|21521.4|21512.9|21508.9|21525.4|21521.4|21512.9|21508.9|564
1606320600000|2020-11-25 16:10:00|21516.1|21512.1|21516.1|21512.1|21516.1|21512.1|21508.3|21504.3|639
1606320900000|2020-11-25 16:15:00|21512.9|21508.9|21497.3|21493.3|21512.9|21508.9|21497.3|21493.3|893
1606321200000|2020-11-25 16:20:00|21495.8|21491.8|21503.6|21499.6|21503.6|21499.6|21491.1|21487.1|1167
1606321500000|2020-11-25 16:25:00|21506.7|21502.7|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|971
1606321800000|2020-11-25 16:30:00|21508.3|21504.3|21481.7|21477.7|21509.8|21505.8|21481.7|21477.7|1169
1606322100000|2020-11-25 16:35:00|21483.3|21479.3|21487.9|21483.9|21487.9|21483.9|21478.6|21474.6|540
1606322400000|2020-11-25 16:40:00|21484.8|21480.8|21487.9|21483.9|21489.5|21485.5|21484.8|21480.8|1461
1606322700000|2020-11-25 16:45:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21484.8|21480.8|2636
1606323000000|2020-11-25 16:50:00|21492.6|21488.6|21481.7|21477.7|21492.6|21488.6|21472.3|21468.3|468
1606323300000|2020-11-25 16:55:00|21483.3|21479.3|21475.4|21471.4|21484.8|21480.8|21472.3|21468.3|376
1606323600000|2020-11-25 17:00:00|21473.9|21469.9|21481.7|21477.7|21491.1|21487.1|21473.9|21469.9|372
1606323900000|2020-11-25 17:05:00|21480.1|21476.1|21487.9|21483.9|21487.9|21483.9|21480.1|21476.1|391
1606324200000|2020-11-25 17:10:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21487.9|21483.9|877
1606324500000|2020-11-25 17:15:00|21494.2|21490.2|21491.1|21487.1|21497.3|21493.3|21491.1|21487.1|247
1606324800000|2020-11-25 17:20:00|21487.9|21483.9|21500.4|21496.4|21500.4|21496.4|21487.9|21483.9|413
1606325100000|2020-11-25 17:25:00|21497.3|21493.3|21487.9|21483.9|21497.3|21493.3|21487.9|21483.9|298
1606325400000|2020-11-25 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21481.7|21477.7|336
1606325700000|2020-11-25 17:35:00|21491.1|21487.1|21489.5|21485.5|21492.6|21488.6|21487.9|21483.9|1786
1606326000000|2020-11-25 17:40:00|21491.1|21487.1|21484.8|21480.8|21491.1|21487.1|21481.7|21477.7|429
1606326300000|2020-11-25 17:45:00|21481.7|21477.7|21486.4|21482.4|21491.1|21487.1|21481.7|21477.7|392
1606326600000|2020-11-25 17:50:00|21487.9|21483.9|21484.8|21480.8|21491.1|21487.1|21481.7|21477.7|710
1606326900000|2020-11-25 17:55:00|21483.3|21479.3|21483.3|21479.3|21484.8|21480.8|21481.7|21477.7|514
1606327200000|2020-11-25 18:00:00|21481.7|21477.7|21469.2|21465.2|21484.8|21480.8|21469.2|21465.2|1135
1606327500000|2020-11-25 18:05:00|21472.3|21468.3|21456.7|21452.7|21472.3|21468.3|21456.7|21452.7|409
1606327800000|2020-11-25 18:10:00|21458.3|21454.3|21453.6|21449.6|21459.8|21455.8|21452|21448|814
1606328100000|2020-11-25 18:15:00|21455.1|21451.1|21466.1|21462.1|21466.1|21462.1|21452|21448|1700
1606328400000|2020-11-25 18:20:00|21462.9|21458.9|21464.5|21460.5|21469.2|21465.2|21462.9|21458.9|689
1606328700000|2020-11-25 18:25:00|21462.9|21458.9|21444.2|21440.2|21464.5|21460.5|21441.1|21437.1|470
1606329000000|2020-11-25 18:30:00|21447.3|21443.3|21447.3|21443.3|21450.4|21446.4|21441.1|21437.1|707
1606329300000|2020-11-25 18:35:00|21445.8|21441.8|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|418
1606329600000|2020-11-25 18:40:00|21434.8|21430.8|21459.8|21455.8|21459.8|21455.8|21434.8|21430.8|583
1606329900000|2020-11-25 18:45:00|21456.7|21452.7|21469.2|21465.2|21469.2|21465.2|21456.7|21452.7|505
1606330200000|2020-11-25 18:50:00|21466.1|21462.1|21472.3|21468.3|21472.3|21468.3|21466.1|21462.1|403
1606330500000|2020-11-25 18:55:00|21469.2|21465.2|21461.4|21457.4|21472.3|21468.3|21458.3|21454.3|559
1606330800000|2020-11-25 19:00:00|21459.8|21455.8|21500.4|21496.4|21519.2|21515.2|21458.3|21454.3|766
1606331100000|2020-11-25 19:05:00|21502|21498|21491.1|21487.1|21512.9|21508.9|21491.1|21487.1|16430
1606331400000|2020-11-25 19:10:00|21494.2|21490.2|21508.3|21504.3|21514.5|21510.5|21491.1|21487.1|1197
1606331700000|2020-11-25 19:15:00|21509.8|21505.8|21491.1|21487.1|21509.8|21505.8|21484.8|21480.8|6939
1606332000000|2020-11-25 19:20:00|21487.9|21483.9|21472.3|21468.3|21489.5|21485.5|21462.9|21458.9|626
1606332300000|2020-11-25 19:25:00|21469.2|21465.2|21434.8|21430.8|21469.2|21465.2|21428.6|21424.6|744
1606332600000|2020-11-25 19:30:00|21436.4|21432.4|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|6731
1606332900000|2020-11-25 19:35:00|21436.4|21432.4|21441.1|21437.1|21447.3|21443.3|21436.4|21432.4|324
1606333200000|2020-11-25 19:40:00|21437.9|21433.9|21403.6|21399.6|21437.9|21433.9|21394.2|21390.2|2829
1606333500000|2020-11-25 19:45:00|21402|21398|21400.4|21396.4|21403.6|21399.6|21391.1|21387.1|339
1606333800000|2020-11-25 19:50:00|21403.6|21399.6|21419.2|21415.2|21428.6|21424.6|21403.6|21399.6|14625
1606334100000|2020-11-25 19:55:00|21416.1|21412.1|21409.8|21405.8|21416.1|21412.1|21394.2|21390.2|5164
1606334400000|2020-11-25 20:00:00|21406.7|21402.7|21425.4|21421.4|21428.6|21424.6|21406.7|21402.7|1983
1606334700000|2020-11-25 20:05:00|21422.3|21418.3|21414.5|21410.5|21422.3|21418.3|21409.8|21405.8|1084
1606335000000|2020-11-25 20:10:00|21412.9|21408.9|21403.6|21399.6|21419.2|21415.2|21400.4|21396.4|304
1606335300000|2020-11-25 20:15:00|21405.1|21401.1|21409.8|21405.8|21414.5|21410.5|21403.6|21399.6|289
1606335600000|2020-11-25 20:20:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|296
1606335900000|2020-11-25 20:25:00|21411.4|21407.4|21394.2|21390.2|21411.4|21407.4|21387.9|21383.9|191
1606336200000|2020-11-25 20:30:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21387.9|21383.9|621
1606336500000|2020-11-25 20:35:00|21397.3|21393.3|21400.4|21396.4|21400.4|21396.4|21394.2|21390.2|831
1606336800000|2020-11-25 20:40:00|21403.6|21399.6|21397.3|21393.3|21403.6|21399.6|21397.3|21393.3|1007
1606337100000|2020-11-25 20:45:00|21398.9|21394.9|21397.3|21393.3|21400.4|21396.4|21394.2|21390.2|1791
1606337400000|2020-11-25 20:50:00|21400.4|21396.4|21400.4|21396.4|21403.6|21399.6|21397.3|21393.3|350
1606337700000|2020-11-25 20:55:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21391.1|21387.1|282
1606338000000|2020-11-25 21:00:00|21400.4|21396.4|21394.2|21390.2|21400.4|21396.4|21394.2|21390.2|237
1606338300000|2020-11-25 21:05:00|21391.1|21387.1|21375.4|21371.4|21391.1|21387.1|21372.3|21368.3|621
1606338600000|2020-11-25 21:10:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21353.6|21349.6|677
1606338900000|2020-11-25 21:15:00|21366.1|21362.1|21372.3|21368.3|21372.3|21368.3|21362.9|21358.9|559
1606339200000|2020-11-25 21:20:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|249
1606339500000|2020-11-25 21:25:00|21380.1|21376.1|21375.4|21371.4|21381.7|21377.7|21375.4|21371.4|439
1606339800000|2020-11-25 21:30:00|21378.6|21374.6|21375.4|21371.4|21378.6|21374.6|21375.4|21371.4|111
1606340100000|2020-11-25 21:35:00|||||||||58
1606340400000|2020-11-25 21:40:00|21378.6|21374.6|21378.6|21374.6|21381.7|21377.7|21375.4|21371.4|139
1606340700000|2020-11-25 21:45:00|21377|21373|21381.7|21377.7|21381.7|21377.7|21377|21373|89
1606341000000|2020-11-25 21:50:00|21383.3|21379.3|21375.4|21371.4|21383.3|21379.3|21373.9|21369.9|336
1606341300000|2020-11-25 21:55:00|21377|21373|21384.8|21380.8|21384.8|21380.8|21375.4|21371.4|1279
1606345200000|2020-11-25 23:00:00|21391.1|21387.1|21408.3|21404.3|21416.1|21412.1|21387.9|21383.9|39
1606345500000|2020-11-25 23:05:00|21406.7|21402.7|21405.1|21401.1|21409.8|21405.8|21400.4|21396.4|18
1606345800000|2020-11-25 23:10:00|21403.6|21399.6|21400.4|21396.4|21403.6|21399.6|21400.4|21396.4|3
1606346100000|2020-11-25 23:15:00|21398.9|21394.9|21397.3|21393.3|21398.9|21394.9|21397.3|21393.3|103
1606346400000|2020-11-25 23:20:00|21398.9|21394.9|21397.3|21393.3|21398.9|21394.9|21397.3|21393.3|6
1606347000000|2020-11-25 23:30:00|||||||||2
1606347300000|2020-11-25 23:35:00|||||||||2
1606347600000|2020-11-25 23:40:00|21395.8|21391.8|21391.1|21387.1|21397.3|21393.3|21391.1|21387.1|18
1606347900000|2020-11-25 23:45:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21391.1|21387.1|17
1606348200000|2020-11-25 23:50:00|||||||||2
1606348500000|2020-11-25 23:55:00|||||||||1
1606348800000|2020-11-26 00:00:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21389.5|21385.5|13
1606349100000|2020-11-26 00:05:00|21387.9|21383.9|21387.9|21383.9|21387.9|21383.9|21387.9|21383.9|5
1606349400000|2020-11-26 00:10:00|21384.8|21380.8|21392.6|21388.6|21392.6|21388.6|21381.7|21377.7|71
1606349700000|2020-11-26 00:15:00|21394.2|21390.2|21403.6|21399.6|21405.1|21401.1|21394.2|21390.2|10
1606350000000|2020-11-26 00:20:00|21400.4|21396.4|21402|21398|21403.6|21399.6|21397.3|21393.3|23
1606350300000|2020-11-26 00:25:00|21400.4|21396.4|21397.3|21393.3|21403.6|21399.6|21397.3|21393.3|4
1606350600000|2020-11-26 00:30:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21398.9|21394.9|2
1606350900000|2020-11-26 00:35:00|21394.2|21390.2|21392.6|21388.6|21394.2|21390.2|21391.1|21387.1|4
1606351200000|2020-11-26 00:40:00|21394.2|21390.2|21387.9|21383.9|21394.2|21390.2|21387.9|21383.9|3
1606351500000|2020-11-26 00:45:00|21386.4|21382.4|21389.5|21385.5|21391.1|21387.1|21386.4|21382.4|5
1606351800000|2020-11-26 00:50:00|21387.9|21383.9|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|2
1606352100000|2020-11-26 00:55:00|||||||||1
1606352400000|2020-11-26 01:00:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|3
1606352700000|2020-11-26 01:05:00|21392.6|21388.6|21395.8|21391.8|21395.8|21391.8|21391.1|21387.1|16
1606353000000|2020-11-26 01:10:00|21397.3|21393.3|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|1
1606353300000|2020-11-26 01:15:00|21402|21398|21402|21398|21402|21398|21400.4|21396.4|1
1606353600000|2020-11-26 01:20:00|21403.6|21399.6|21403.6|21399.6|21405.1|21401.1|21403.6|21399.6|3
1606353900000|2020-11-26 01:25:00|21400.4|21396.4|21403.6|21399.6|21405.1|21401.1|21400.4|21396.4|4
1606354200000|2020-11-26 01:30:00|21402|21398|21403.6|21399.6|21403.6|21399.6|21402|21398|2
1606354500000|2020-11-26 01:35:00|||||||||1
1606354800000|2020-11-26 01:40:00|||||||||5
1606355400000|2020-11-26 01:50:00|||||||||2
1606355700000|2020-11-26 01:55:00|21406.7|21402.7|21406.7|21402.7|21408.3|21404.3|21406.7|21402.7|9
1606356000000|2020-11-26 02:00:00|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|2
1606356300000|2020-11-26 02:05:00|21409.8|21405.8|21411.4|21407.4|21412.9|21408.9|21408.3|21404.3|32
1606356600000|2020-11-26 02:10:00|21409.8|21405.8|21412.9|21408.9|21412.9|21408.9|21409.8|21405.8|1
1606356900000|2020-11-26 02:15:00|21414.5|21410.5|21412.9|21408.9|21414.5|21410.5|21409.8|21405.8|4
1606357200000|2020-11-26 02:20:00|21409.8|21405.8|21409.8|21405.8|21411.4|21407.4|21409.8|21405.8|12
1606357500000|2020-11-26 02:25:00|21411.4|21407.4|21409.8|21405.8|21411.4|21407.4|21409.8|21405.8|3
1606357800000|2020-11-26 02:30:00|21412.9|21408.9|21406.7|21402.7|21412.9|21408.9|21406.7|21402.7|17
1606358100000|2020-11-26 02:35:00|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|21408.3|21404.3|4
1606359000000|2020-11-26 02:50:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606359300000|2020-11-26 02:55:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606359600000|2020-11-26 03:00:00|||||||||2
1606359900000|2020-11-26 03:05:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606360200000|2020-11-26 03:10:00|21409.8|21405.8|21411.4|21407.4|21411.4|21407.4|21409.8|21405.8|0
1606360800000|2020-11-26 03:20:00|||||||||1
1606361100000|2020-11-26 03:25:00|21409.8|21405.8|21408.3|21404.3|21409.8|21405.8|21406.7|21402.7|6
1606361400000|2020-11-26 03:30:00|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|21409.8|21405.8|1
1606361700000|2020-11-26 03:35:00|21406.7|21402.7|21408.3|21404.3|21408.3|21404.3|21405.1|21401.1|31
1606362000000|2020-11-26 03:40:00|21409.8|21405.8|21411.4|21407.4|21412.9|21408.9|21409.8|21405.8|6
1606362300000|2020-11-26 03:45:00|21409.8|21405.8|21412.9|21408.9|21412.9|21408.9|21409.8|21405.8|3
1606362600000|2020-11-26 03:50:00|21411.4|21407.4|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|12
1606362900000|2020-11-26 03:55:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|14
1606363200000|2020-11-26 04:00:00|21417.6|21413.6|21412.9|21408.9|21419.2|21415.2|21412.9|21408.9|17
1606363500000|2020-11-26 04:05:00|21414.5|21410.5|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|1
1606363800000|2020-11-26 04:10:00|21412.9|21408.9|21412.9|21408.9|21412.9|21408.9|21412.9|21408.9|3
1606364100000|2020-11-26 04:15:00|21414.5|21410.5|21412.9|21408.9|21416.1|21412.1|21412.9|21408.9|7
1606364400000|2020-11-26 04:20:00|21414.5|21410.5|21414.5|21410.5|21414.5|21410.5|21412.9|21408.9|223
1606364700000|2020-11-26 04:25:00|21412.9|21408.9|21412.9|21408.9|21414.5|21410.5|21412.9|21408.9|6
1606365000000|2020-11-26 04:30:00|21414.5|21410.5|21422.3|21418.3|21422.3|21418.3|21414.5|21410.5|29
1606365300000|2020-11-26 04:35:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21419.2|21415.2|57
1606365600000|2020-11-26 04:40:00|21422.3|21418.3|21428.6|21424.6|21428.6|21424.6|21419.2|21415.2|43
1606365900000|2020-11-26 04:45:00|21427|21423|21419.2|21415.2|21428.6|21424.6|21419.2|21415.2|61
1606366200000|2020-11-26 04:50:00|21417.6|21413.6|21423.9|21419.9|21423.9|21419.9|21416.1|21412.1|12
1606366500000|2020-11-26 04:55:00|21422.3|21418.3|21423.9|21419.9|21423.9|21419.9|21422.3|21418.3|16
1606366800000|2020-11-26 05:00:00|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|5
1606367100000|2020-11-26 05:05:00|21422.3|21418.3|21422.3|21418.3|21423.9|21419.9|21422.3|21418.3|8
1606367400000|2020-11-26 05:10:00|21423.9|21419.9|21425.4|21421.4|21425.4|21421.4|21422.3|21418.3|4
1606367700000|2020-11-26 05:15:00|||||||||2
1606368300000|2020-11-26 05:25:00|21427|21423|21425.4|21421.4|21428.6|21424.6|21425.4|21421.4|14
1606368600000|2020-11-26 05:30:00|21428.6|21424.6|21425.4|21421.4|21430.1|21426.1|21425.4|21421.4|20
1606368900000|2020-11-26 05:35:00|||||||||5
1606369200000|2020-11-26 05:40:00|21427|21423|21427|21423|21428.6|21424.6|21425.4|21421.4|2
1606369500000|2020-11-26 05:45:00|21425.4|21421.4|21427|21423|21427|21423|21425.4|21421.4|13
1606369800000|2020-11-26 05:50:00|21425.4|21421.4|21427|21423|21427|21423|21425.4|21421.4|0
1606370100000|2020-11-26 05:55:00|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|21425.4|21421.4|0
1606370400000|2020-11-26 06:00:00|||||||||9
1606370700000|2020-11-26 06:05:00|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|21422.3|21418.3|5
1606371000000|2020-11-26 06:10:00|21416.1|21412.1|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|7
1606371300000|2020-11-26 06:15:00|21412.9|21408.9|21409.8|21405.8|21417.6|21413.6|21402|21398|28
1606371600000|2020-11-26 06:20:00|||||||||10
1606371900000|2020-11-26 06:25:00|||||||||70
1606372200000|2020-11-26 06:30:00|21408.3|21404.3|21409.8|21405.8|21409.8|21405.8|21406.7|21402.7|30
1606372500000|2020-11-26 06:35:00|||||||||1
1606372800000|2020-11-26 06:40:00|21406.7|21402.7|21405.1|21401.1|21408.3|21404.3|21403.6|21399.6|7
1606373100000|2020-11-26 06:45:00|21403.6|21399.6|21400.4|21396.4|21403.6|21399.6|21400.4|21396.4|809
1606373400000|2020-11-26 06:50:00|21402|21398|21403.6|21399.6|21403.6|21399.6|21400.4|21396.4|15
1606373700000|2020-11-26 06:55:00|21406.7|21402.7|21406.7|21402.7|21406.7|21402.7|21403.6|21399.6|20
1606374000000|2020-11-26 07:00:00|21405.1|21401.1|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|62
1606374300000|2020-11-26 07:05:00|21405.1|21401.1|21405.1|21401.1|21405.1|21401.1|21403.6|21399.6|104
1606374600000|2020-11-26 07:10:00|21406.7|21402.7|21403.6|21399.6|21406.7|21402.7|21403.6|21399.6|1
1606374900000|2020-11-26 07:15:00|||||||||34
1606375500000|2020-11-26 07:25:00|21405.1|21401.1|21403.6|21399.6|21405.1|21401.1|21403.6|21399.6|3
1606375800000|2020-11-26 07:30:00|||||||||15
1606376100000|2020-11-26 07:35:00|21405.1|21401.1|21406.7|21402.7|21409.8|21405.8|21405.1|21401.1|12
1606376400000|2020-11-26 07:40:00|21408.3|21404.3|21409.8|21405.8|21409.8|21405.8|21406.7|21402.7|1
1606376700000|2020-11-26 07:45:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|78
1606377000000|2020-11-26 07:50:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21409.8|21405.8|7
1606377300000|2020-11-26 07:55:00|21406.7|21402.7|21400.4|21396.4|21406.7|21402.7|21400.4|21396.4|138
1606377600000|2020-11-26 08:00:00|21397.3|21393.3|21409.8|21405.8|21409.8|21405.8|21397.3|21393.3|50
1606377900000|2020-11-26 08:05:00|21411.4|21407.4|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|52
1606378200000|2020-11-26 08:10:00|21419.2|21415.2|21406.7|21402.7|21419.2|21415.2|21406.7|21402.7|48
1606378500000|2020-11-26 08:15:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21402|21398|23
1606378800000|2020-11-26 08:20:00|21405.1|21401.1|21408.3|21404.3|21409.8|21405.8|21403.6|21399.6|5
1606379100000|2020-11-26 08:25:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21408.3|21404.3|56
1606379400000|2020-11-26 08:30:00|21414.5|21410.5|21422.3|21418.3|21422.3|21418.3|21412.9|21408.9|153
1606379700000|2020-11-26 08:35:00|21419.2|21415.2|21425.4|21421.4|21425.4|21421.4|21419.2|21415.2|21
1606380000000|2020-11-26 08:40:00|21427|21423|21431.7|21427.7|21431.7|21427.7|21425.4|21421.4|64
1606380300000|2020-11-26 08:45:00|21434.8|21430.8|21433.3|21429.3|21434.8|21430.8|21431.7|21427.7|11
1606380600000|2020-11-26 08:50:00|21434.8|21430.8|21434.8|21430.8|21437.9|21433.9|21431.7|21427.7|52
1606380900000|2020-11-26 08:55:00|21437.9|21433.9|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|24
1606381200000|2020-11-26 09:00:00|21441.1|21437.1|21437.9|21433.9|21445.8|21441.8|21437.9|21433.9|15
1606381500000|2020-11-26 09:05:00|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|21434.8|21430.8|19
1606381800000|2020-11-26 09:10:00|21433.3|21429.3|21431.7|21427.7|21434.8|21430.8|21431.7|21427.7|113
1606382100000|2020-11-26 09:15:00|21433.3|21429.3|21441.1|21437.1|21441.1|21437.1|21431.7|21427.7|22
1606382400000|2020-11-26 09:20:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21441.1|21437.1|22
1606382700000|2020-11-26 09:25:00|21445.8|21441.8|21437.9|21433.9|21448.9|21444.9|21434.8|21430.8|203
1606383000000|2020-11-26 09:30:00|21439.5|21435.5|21434.8|21430.8|21439.5|21435.5|21430.1|21426.1|161
1606383300000|2020-11-26 09:35:00|21436.4|21432.4|21444.2|21440.2|21444.2|21440.2|21436.4|21432.4|15
1606383600000|2020-11-26 09:40:00|21445.8|21441.8|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|23
1606383900000|2020-11-26 09:45:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21447.3|21443.3|24
1606384200000|2020-11-26 09:50:00|21447.3|21443.3|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|47
1606384500000|2020-11-26 09:55:00|21452|21448|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|221
1606384800000|2020-11-26 10:00:00|21450.4|21446.4|21455.1|21451.1|21458.3|21454.3|21447.3|21443.3|57
1606385100000|2020-11-26 10:05:00|21453.6|21449.6|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|111
1606385400000|2020-11-26 10:10:00|21458.3|21454.3|21450.4|21446.4|21458.3|21454.3|21450.4|21446.4|152
1606385700000|2020-11-26 10:15:00|||||||||14
1606386000000|2020-11-26 10:20:00|||||||||8
1606386300000|2020-11-26 10:25:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|27
1606386600000|2020-11-26 10:30:00|21441.1|21437.1|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|75
1606386900000|2020-11-26 10:35:00|21437.9|21433.9|21437.9|21433.9|21441.1|21437.1|21434.8|21430.8|35
1606387200000|2020-11-26 10:40:00|21441.1|21437.1|21444.2|21440.2|21447.3|21443.3|21437.9|21433.9|70
1606387500000|2020-11-26 10:45:00|21441.1|21437.1|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|17
1606387800000|2020-11-26 10:50:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|345
1606388100000|2020-11-26 10:55:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|505
1606388400000|2020-11-26 11:00:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21445.8|21441.8|365
1606388700000|2020-11-26 11:05:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21444.2|21440.2|140
1606389000000|2020-11-26 11:10:00|||||||||440
1606389300000|2020-11-26 11:15:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|504
1606389600000|2020-11-26 11:20:00|||||||||437
1606389900000|2020-11-26 11:25:00|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|21447.3|21443.3|324
1606390200000|2020-11-26 11:30:00|21444.2|21440.2|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|30
1606390500000|2020-11-26 11:35:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|130
1606390800000|2020-11-26 11:40:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|213
1606391100000|2020-11-26 11:45:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21444.2|21440.2|9
1606391400000|2020-11-26 11:50:00|21448.9|21444.9|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|434
1606391700000|2020-11-26 11:55:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21447.3|21443.3|367
1606392000000|2020-11-26 12:00:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|19
1606392300000|2020-11-26 12:05:00|21442.6|21438.6|21441.1|21437.1|21442.6|21438.6|21441.1|21437.1|4
1606392600000|2020-11-26 12:10:00|21437.9|21433.9|21441.1|21437.1|21441.1|21437.1|21434.8|21430.8|21
1606392900000|2020-11-26 12:15:00|21444.2|21440.2|21450.4|21446.4|21450.4|21446.4|21444.2|21440.2|50
1606393200000|2020-11-26 12:20:00|||||||||14
1606393500000|2020-11-26 12:25:00|21453.6|21449.6|21456.7|21452.7|21459.8|21455.8|21453.6|21449.6|68
1606393800000|2020-11-26 12:30:00|21459.8|21455.8|21459.8|21455.8|21459.8|21455.8|21456.7|21452.7|74
1606394100000|2020-11-26 12:35:00|21458.3|21454.3|21459.8|21455.8|21459.8|21455.8|21458.3|21454.3|52
1606394400000|2020-11-26 12:40:00|21458.3|21454.3|21456.7|21452.7|21459.8|21455.8|21456.7|21452.7|60
1606394700000|2020-11-26 12:45:00|21458.3|21454.3|21462.9|21458.9|21462.9|21458.9|21456.7|21452.7|110
1606395000000|2020-11-26 12:50:00|21464.5|21460.5|21470.8|21466.8|21470.8|21466.8|21464.5|21460.5|25
1606395300000|2020-11-26 12:55:00|21469.2|21465.2|21481.7|21477.7|21481.7|21477.7|21469.2|21465.2|177
1606395600000|2020-11-26 13:00:00|21478.6|21474.6|21484.8|21480.8|21484.8|21480.8|21478.6|21474.6|62
1606395900000|2020-11-26 13:05:00|21486.4|21482.4|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|59
1606396200000|2020-11-26 13:10:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|39
1606396500000|2020-11-26 13:15:00|21494.2|21490.2|21495.8|21491.8|21500.4|21496.4|21494.2|21490.2|40
1606396800000|2020-11-26 13:20:00|21494.2|21490.2|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|39
1606397100000|2020-11-26 13:25:00|21494.2|21490.2|21491.1|21487.1|21494.2|21490.2|21487.9|21483.9|69
1606397400000|2020-11-26 13:30:00|21487.9|21483.9|21484.8|21480.8|21491.1|21487.1|21484.8|21480.8|48
1606397700000|2020-11-26 13:35:00|21487.9|21483.9|21491.1|21487.1|21491.1|21487.1|21487.9|21483.9|66
1606398000000|2020-11-26 13:40:00|21487.9|21483.9|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|34
1606398300000|2020-11-26 13:45:00|21489.5|21485.5|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|6
1606398600000|2020-11-26 13:50:00|21484.8|21480.8|21484.8|21480.8|21484.8|21480.8|21484.8|21480.8|11
1606398900000|2020-11-26 13:55:00|21481.7|21477.7|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|36
1606399200000|2020-11-26 14:00:00|21472.3|21468.3|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|6
1606399500000|2020-11-26 14:05:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|38
1606399800000|2020-11-26 14:10:00|21475.4|21471.4|21475.4|21471.4|21478.6|21474.6|21475.4|21471.4|39
1606400100000|2020-11-26 14:15:00|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|21472.3|21468.3|64
1606400400000|2020-11-26 14:20:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|6
1606400700000|2020-11-26 14:25:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|12
1606401000000|2020-11-26 14:30:00|21477|21473|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|35
1606401300000|2020-11-26 14:35:00|21480.1|21476.1|21478.6|21474.6|21481.7|21477.7|21478.6|21474.6|17
1606401600000|2020-11-26 14:40:00|21475.4|21471.4|21466.1|21462.1|21475.4|21471.4|21466.1|21462.1|66
1606401900000|2020-11-26 14:45:00|21462.9|21458.9|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|32
1606402200000|2020-11-26 14:50:00|21466.1|21462.1|21466.1|21462.1|21466.1|21462.1|21462.9|21458.9|24
1606402500000|2020-11-26 14:55:00|21467.6|21463.6|21466.1|21462.1|21467.6|21463.6|21466.1|21462.1|135
1606402800000|2020-11-26 15:00:00|21467.6|21463.6|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|154
1606403100000|2020-11-26 15:05:00|21466.1|21462.1|21462.9|21458.9|21466.1|21462.1|21462.9|21458.9|12
1606403400000|2020-11-26 15:10:00|21459.8|21455.8|21453.6|21449.6|21462.9|21458.9|21453.6|21449.6|217
1606403700000|2020-11-26 15:15:00|21456.7|21452.7|21459.8|21455.8|21459.8|21455.8|21456.7|21452.7|658
1606404000000|2020-11-26 15:20:00|21462.9|21458.9|21462.9|21458.9|21462.9|21458.9|21461.4|21457.4|27
1606404300000|2020-11-26 15:25:00|21464.5|21460.5|21472.3|21468.3|21475.4|21471.4|21464.5|21460.5|120
1606404600000|2020-11-26 15:30:00|21473.9|21469.9|21469.2|21465.2|21475.4|21471.4|21469.2|21465.2|63
1606404900000|2020-11-26 15:35:00|21466.1|21462.1|21466.1|21462.1|21466.1|21462.1|21462.9|21458.9|540
1606405200000|2020-11-26 15:40:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21469.2|21465.2|20
1606405500000|2020-11-26 15:45:00|21470.8|21466.8|21472.3|21468.3|21472.3|21468.3|21469.2|21465.2|18
1606405800000|2020-11-26 15:50:00|21475.4|21471.4|21472.3|21468.3|21475.4|21471.4|21472.3|21468.3|29
1606406100000|2020-11-26 15:55:00|21469.2|21465.2|21478.6|21474.6|21478.6|21474.6|21466.1|21462.1|68
1606406400000|2020-11-26 16:00:00|21480.1|21476.1|21481.7|21477.7|21481.7|21477.7|21478.6|21474.6|34
1606406700000|2020-11-26 16:05:00|||||||||7
1606407000000|2020-11-26 16:10:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21478.6|21474.6|69
1606407300000|2020-11-26 16:15:00|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|21475.4|21471.4|15
1606407600000|2020-11-26 16:20:00|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|21478.6|21474.6|26
1606407900000|2020-11-26 16:25:00|21475.4|21471.4|21478.6|21474.6|21478.6|21474.6|21475.4|21471.4|5
1606408200000|2020-11-26 16:30:00|21477|21473|21484.8|21480.8|21484.8|21480.8|21475.4|21471.4|61
1606408500000|2020-11-26 16:35:00|21483.3|21479.3|21487.9|21483.9|21487.9|21483.9|21481.7|21477.7|40
1606408800000|2020-11-26 16:40:00|21484.8|21480.8|21481.7|21477.7|21484.8|21480.8|21481.7|21477.7|12
1606409100000|2020-11-26 16:45:00|||||||||36
1606409400000|2020-11-26 16:50:00|21478.6|21474.6|21481.7|21477.7|21481.7|21477.7|21478.6|21474.6|20
1606409700000|2020-11-26 16:55:00|||||||||6
1606410000000|2020-11-26 17:00:00|21484.8|21480.8|21487.9|21483.9|21487.9|21483.9|21483.3|21479.3|102
1606410300000|2020-11-26 17:05:00|21484.8|21480.8|21491.1|21487.1|21491.1|21487.1|21484.8|21480.8|1064
1606410600000|2020-11-26 17:10:00|21489.5|21485.5|21487.9|21483.9|21489.5|21485.5|21487.9|21483.9|45
1606410900000|2020-11-26 17:15:00|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|34
1606411200000|2020-11-26 17:20:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|56
1606411500000|2020-11-26 17:25:00|21494.2|21490.2|21487.9|21483.9|21494.2|21490.2|21487.9|21483.9|73
1606411800000|2020-11-26 17:30:00|21491.1|21487.1|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|42
1606412100000|2020-11-26 17:35:00|||||||||22
1606412400000|2020-11-26 17:40:00|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|21491.1|21487.1|24
1606412700000|2020-11-26 17:45:00|21487.9|21483.9|21484.8|21480.8|21487.9|21483.9|21484.8|21480.8|30
1606413000000|2020-11-26 17:50:00|21481.7|21477.7|21466.1|21462.1|21481.7|21477.7|21462.9|21458.9|34
1606413300000|2020-11-26 17:55:00|21464.5|21460.5|21464.5|21460.5|21470.8|21466.8|21462.9|21458.9|434
1606431600000|2020-11-26 23:00:00|21475.4|21471.4|21492.6|21488.6|21497.3|21493.3|21475.4|21471.4|90
1606431900000|2020-11-26 23:05:00|21491.1|21487.1|21495.8|21491.8|21495.8|21491.8|21489.5|21485.5|14
1606432200000|2020-11-26 23:10:00|21494.2|21490.2|21483.3|21479.3|21494.2|21490.2|21478.6|21474.6|23
1606432500000|2020-11-26 23:15:00|21484.8|21480.8|21483.3|21479.3|21486.4|21482.4|21483.3|21479.3|5
1606432800000|2020-11-26 23:20:00|21484.8|21480.8|21487.9|21483.9|21489.5|21485.5|21484.8|21480.8|8
1606433100000|2020-11-26 23:25:00|21489.5|21485.5|21484.8|21480.8|21491.1|21487.1|21484.8|21480.8|15
1606433400000|2020-11-26 23:30:00|21486.4|21482.4|21478.6|21474.6|21486.4|21482.4|21478.6|21474.6|4
1606433700000|2020-11-26 23:35:00|21481.7|21477.7|21484.8|21480.8|21487.9|21483.9|21481.7|21477.7|22
1606434000000|2020-11-26 23:40:00|21487.9|21483.9|21487.9|21483.9|21491.1|21487.1|21487.9|21483.9|15
1606434300000|2020-11-26 23:45:00|21484.8|21480.8|21487.9|21483.9|21491.1|21487.1|21484.8|21480.8|17
1606434600000|2020-11-26 23:50:00|||||||||1
1606434900000|2020-11-26 23:55:00|21489.5|21485.5|21486.4|21482.4|21491.1|21487.1|21484.8|21480.8|10
1606435200000|2020-11-27 00:00:00|21484.8|21480.8|21497.3|21493.3|21497.3|21493.3|21481.7|21477.7|81
1606435500000|2020-11-27 00:05:00|21500.4|21496.4|21506.7|21502.7|21509.8|21505.8|21500.4|21496.4|62
1606435800000|2020-11-27 00:10:00|21508.3|21504.3|21503.6|21499.6|21512.9|21508.9|21500.4|21496.4|43
1606436100000|2020-11-27 00:15:00|21500.4|21496.4|21497.3|21493.3|21503.6|21499.6|21494.2|21490.2|20
1606436400000|2020-11-27 00:20:00|21498.9|21494.9|21498.9|21494.9|21500.4|21496.4|21497.3|21493.3|6
1606436700000|2020-11-27 00:25:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|1
1606437000000|2020-11-27 00:30:00|21497.3|21493.3|21537.9|21533.9|21541.1|21537.1|21497.3|21493.3|153
1606437300000|2020-11-27 00:35:00|21541.1|21537.1|21547.3|21543.3|21556.7|21552.7|21539.5|21535.5|185
1606437600000|2020-11-27 00:40:00|21545.8|21541.8|21564.5|21560.5|21566.1|21562.1|21544.2|21540.2|142
1606437900000|2020-11-27 00:45:00|21559.8|21555.8|21552|21548|21559.8|21555.8|21550.4|21546.4|60
1606438200000|2020-11-27 00:50:00|21550.4|21546.4|21550.4|21546.4|21555.1|21551.1|21550.4|21546.4|13
1606438500000|2020-11-27 00:55:00|21552|21548|21537.9|21533.9|21552|21548|21537.9|21533.9|52
1606438800000|2020-11-27 01:00:00|21541.1|21537.1|21531.7|21527.7|21541.1|21537.1|21530.1|21526.1|18
1606439100000|2020-11-27 01:05:00|21530.1|21526.1|21537.9|21533.9|21537.9|21533.9|21530.1|21526.1|37
1606439400000|2020-11-27 01:10:00|21536.4|21532.4|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|10
1606439700000|2020-11-27 01:15:00|21536.4|21532.4|21537.9|21533.9|21537.9|21533.9|21534.8|21530.8|12
1606440000000|2020-11-27 01:20:00|21534.8|21530.8|21547.3|21543.3|21547.3|21543.3|21534.8|21530.8|45
1606440300000|2020-11-27 01:25:00|21544.2|21540.2|21537.9|21533.9|21544.2|21540.2|21536.4|21532.4|17
1606440600000|2020-11-27 01:30:00|21541.1|21537.1|21530.1|21526.1|21541.1|21537.1|21525.4|21521.4|55
1606440900000|2020-11-27 01:35:00|21528.6|21524.6|21522.3|21518.3|21528.6|21524.6|21522.3|21518.3|14
1606441200000|2020-11-27 01:40:00|21525.4|21521.4|21516.1|21512.1|21525.4|21521.4|21516.1|21512.1|269
1606441500000|2020-11-27 01:45:00|21514.5|21510.5|21519.2|21515.2|21522.3|21518.3|21512.9|21508.9|57
1606441800000|2020-11-27 01:50:00|21516.1|21512.1|21520.8|21516.8|21522.3|21518.3|21516.1|21512.1|19
1606442100000|2020-11-27 01:55:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|210
1606442400000|2020-11-27 02:00:00|21514.5|21510.5|21519.2|21515.2|21519.2|21515.2|21514.5|21510.5|24
1606442700000|2020-11-27 02:05:00|21516.1|21512.1|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|43
1606443000000|2020-11-27 02:10:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21516.1|21512.1|11
1606443300000|2020-11-27 02:15:00|21514.5|21510.5|21516.1|21512.1|21519.2|21515.2|21514.5|21510.5|7
1606443600000|2020-11-27 02:20:00|21514.5|21510.5|21511.4|21507.4|21516.1|21512.1|21509.8|21505.8|34
1606443900000|2020-11-27 02:25:00|21509.8|21505.8|21509.8|21505.8|21512.9|21508.9|21509.8|21505.8|34
1606444200000|2020-11-27 02:30:00|21505.1|21501.1|21500.4|21496.4|21505.1|21501.1|21500.4|21496.4|22
1606444500000|2020-11-27 02:35:00|21503.6|21499.6|21503.6|21499.6|21503.6|21499.6|21503.6|21499.6|19
1606444800000|2020-11-27 02:40:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|40
1606445100000|2020-11-27 02:45:00|21506.7|21502.7|21503.6|21499.6|21506.7|21502.7|21503.6|21499.6|29
1606445400000|2020-11-27 02:50:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|39
1606445700000|2020-11-27 02:55:00|21505.1|21501.1|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|20
1606446000000|2020-11-27 03:00:00|21502|21498|21506.7|21502.7|21506.7|21502.7|21502|21498|6
1606446300000|2020-11-27 03:05:00|21505.1|21501.1|21509.8|21505.8|21512.9|21508.9|21505.1|21501.1|25
1606446600000|2020-11-27 03:10:00|21506.7|21502.7|21514.5|21510.5|21514.5|21510.5|21506.7|21502.7|15
1606446900000|2020-11-27 03:15:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|24
1606447200000|2020-11-27 03:20:00|21525.4|21521.4|21522.3|21518.3|21525.4|21521.4|21522.3|21518.3|31
1606447500000|2020-11-27 03:25:00|21519.2|21515.2|21522.3|21518.3|21522.3|21518.3|21519.2|21515.2|33
1606447800000|2020-11-27 03:30:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|29
1606448100000|2020-11-27 03:35:00|21517.6|21513.6|21516.1|21512.1|21517.6|21513.6|21516.1|21512.1|40
1606448400000|2020-11-27 03:40:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|520
1606448700000|2020-11-27 03:45:00|21519.2|21515.2|21522.3|21518.3|21522.3|21518.3|21516.1|21512.1|38
1606449000000|2020-11-27 03:50:00|21520.8|21516.8|21509.8|21505.8|21520.8|21516.8|21509.8|21505.8|51
1606449300000|2020-11-27 03:55:00|21508.3|21504.3|21506.7|21502.7|21509.8|21505.8|21502|21498|14
1606449600000|2020-11-27 04:00:00|21503.6|21499.6|21502|21498|21503.6|21499.6|21502|21498|10
1606449900000|2020-11-27 04:05:00|21500.4|21496.4|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|21
1606450200000|2020-11-27 04:10:00|21502|21498|21503.6|21499.6|21503.6|21499.6|21500.4|21496.4|7
1606450500000|2020-11-27 04:15:00|21500.4|21496.4|21500.4|21496.4|21500.4|21496.4|21498.9|21494.9|10
1606450800000|2020-11-27 04:20:00|21498.9|21494.9|21494.2|21490.2|21500.4|21496.4|21491.1|21487.1|28
1606451100000|2020-11-27 04:25:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|20
1606451400000|2020-11-27 04:30:00|21492.6|21488.6|21492.6|21488.6|21494.2|21490.2|21492.6|21488.6|12
1606451700000|2020-11-27 04:35:00|||||||||7
1606452000000|2020-11-27 04:40:00|||||||||7
1606452300000|2020-11-27 04:45:00|21491.1|21487.1|21500.4|21496.4|21500.4|21496.4|21491.1|21487.1|69
1606452600000|2020-11-27 04:50:00|21498.9|21494.9|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|33
1606452900000|2020-11-27 04:55:00|21498.9|21494.9|21506.7|21502.7|21506.7|21502.7|21498.9|21494.9|39
1606453200000|2020-11-27 05:00:00|21505.1|21501.1|21509.8|21505.8|21512.9|21508.9|21503.6|21499.6|21
1606453500000|2020-11-27 05:05:00|21511.4|21507.4|21516.1|21512.1|21516.1|21512.1|21509.8|21505.8|20
1606453800000|2020-11-27 05:10:00|21514.5|21510.5|21509.8|21505.8|21516.1|21512.1|21509.8|21505.8|34
1606454100000|2020-11-27 05:15:00|21508.3|21504.3|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|33
1606454400000|2020-11-27 05:20:00|21502|21498|21502|21498|21505.1|21501.1|21500.4|21496.4|439
1606454700000|2020-11-27 05:25:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|4
1606455000000|2020-11-27 05:30:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|35
1606455300000|2020-11-27 05:35:00|21498.9|21494.9|21494.2|21490.2|21498.9|21494.9|21494.2|21490.2|21
1606455600000|2020-11-27 05:40:00|21497.3|21493.3|21503.6|21499.6|21503.6|21499.6|21495.8|21491.8|33
1606455900000|2020-11-27 05:45:00|21509.8|21505.8|21505.1|21501.1|21509.8|21505.8|21505.1|21501.1|34
1606456200000|2020-11-27 05:50:00|21506.7|21502.7|21519.2|21515.2|21519.2|21515.2|21506.7|21502.7|42
1606456500000|2020-11-27 05:55:00|21517.6|21513.6|21519.2|21515.2|21522.3|21518.3|21517.6|21513.6|28
1606456800000|2020-11-27 06:00:00|21522.3|21518.3|21517.6|21513.6|21522.3|21518.3|21517.6|21513.6|19
1606457100000|2020-11-27 06:05:00|21519.2|21515.2|21519.2|21515.2|21520.8|21516.8|21517.6|21513.6|5
1606457400000|2020-11-27 06:10:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21516.1|21512.1|47
1606457700000|2020-11-27 06:15:00|21512.9|21508.9|21512.9|21508.9|21514.5|21510.5|21509.8|21505.8|21
1606458000000|2020-11-27 06:20:00|21514.5|21510.5|21503.6|21499.6|21514.5|21510.5|21502|21498|15
1606458300000|2020-11-27 06:25:00|21502|21498|21500.4|21496.4|21503.6|21499.6|21500.4|21496.4|3
1606458600000|2020-11-27 06:30:00|21498.9|21494.9|21500.4|21496.4|21502|21498|21494.2|21490.2|39
1606458900000|2020-11-27 06:35:00|21497.3|21493.3|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|6
1606459200000|2020-11-27 06:40:00|21498.9|21494.9|21500.4|21496.4|21500.4|21496.4|21497.3|21493.3|8
1606459500000|2020-11-27 06:45:00|21497.3|21493.3|21494.2|21490.2|21497.3|21493.3|21494.2|21490.2|26
1606459800000|2020-11-27 06:50:00|21492.6|21488.6|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|22
1606460100000|2020-11-27 06:55:00|21491.1|21487.1|21494.2|21490.2|21494.2|21490.2|21491.1|21487.1|27
1606460400000|2020-11-27 07:00:00|21495.8|21491.8|21498.9|21494.9|21500.4|21496.4|21494.2|21490.2|77
1606460700000|2020-11-27 07:05:00|21497.3|21493.3|21506.7|21502.7|21506.7|21502.7|21497.3|21493.3|65
1606461000000|2020-11-27 07:10:00|21503.6|21499.6|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|53
1606461300000|2020-11-27 07:15:00|21505.1|21501.1|21500.4|21496.4|21506.7|21502.7|21497.3|21493.3|163
1606461600000|2020-11-27 07:20:00|21497.3|21493.3|21509.8|21505.8|21509.8|21505.8|21497.3|21493.3|65
1606461900000|2020-11-27 07:25:00|21503.6|21499.6|21497.3|21493.3|21506.7|21502.7|21494.2|21490.2|41
1606462200000|2020-11-27 07:30:00|21500.4|21496.4|21519.2|21515.2|21522.3|21518.3|21497.3|21493.3|123
1606462500000|2020-11-27 07:35:00|21516.1|21512.1|21509.8|21505.8|21525.4|21521.4|21508.3|21504.3|162
1606462800000|2020-11-27 07:40:00|21508.3|21504.3|21500.4|21496.4|21508.3|21504.3|21491.1|21487.1|92
1606463100000|2020-11-27 07:45:00|21498.9|21494.9|21497.3|21493.3|21503.6|21499.6|21481.7|21477.7|143
1606463400000|2020-11-27 07:50:00|21494.2|21490.2|21494.2|21490.2|21497.3|21493.3|21491.1|21487.1|49
1606463700000|2020-11-27 07:55:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21494.2|21490.2|100
1606464000000|2020-11-27 08:00:00|21500.4|21496.4|21500.4|21496.4|21503.6|21499.6|21487.9|21483.9|156
1606464300000|2020-11-27 08:05:00|21498.9|21494.9|21464.5|21460.5|21500.4|21496.4|21464.5|21460.5|125
1606464600000|2020-11-27 08:10:00|21462.9|21458.9|21475.4|21471.4|21478.6|21474.6|21459.8|21455.8|86
1606464900000|2020-11-27 08:15:00|21477|21473|21481.7|21477.7|21487.9|21483.9|21473.9|21469.9|74
1606465200000|2020-11-27 08:20:00|21478.6|21474.6|21478.6|21474.6|21481.7|21477.7|21472.3|21468.3|42
1606465500000|2020-11-27 08:25:00|21480.1|21476.1|21475.4|21471.4|21481.7|21477.7|21472.3|21468.3|117
1606465800000|2020-11-27 08:30:00|21473.9|21469.9|21473.9|21469.9|21478.6|21474.6|21469.2|21465.2|77
1606466100000|2020-11-27 08:35:00|21475.4|21471.4|21483.3|21479.3|21487.9|21483.9|21473.9|21469.9|23
1606466400000|2020-11-27 08:40:00|21484.8|21480.8|21477|21473|21484.8|21480.8|21475.4|21471.4|32
1606466700000|2020-11-27 08:45:00|21475.4|21471.4|21472.3|21468.3|21483.3|21479.3|21472.3|21468.3|45
1606467000000|2020-11-27 08:50:00|21469.2|21465.2|21469.2|21465.2|21472.3|21468.3|21462.9|21458.9|63
1606467300000|2020-11-27 08:55:00|21466.1|21462.1|21462.9|21458.9|21469.2|21465.2|21462.9|21458.9|44
1606467600000|2020-11-27 09:00:00|21461.4|21457.4|21466.1|21462.1|21466.1|21462.1|21455.1|21451.1|78
1606467900000|2020-11-27 09:05:00|21467.6|21463.6|21469.2|21465.2|21472.3|21468.3|21466.1|21462.1|130
1606468200000|2020-11-27 09:10:00|21472.3|21468.3|21480.1|21476.1|21481.7|21477.7|21469.2|21465.2|23
1606468500000|2020-11-27 09:15:00|21481.7|21477.7|21484.8|21480.8|21486.4|21482.4|21478.6|21474.6|47
1606468800000|2020-11-27 09:20:00|21487.9|21483.9|21478.6|21474.6|21487.9|21483.9|21478.6|21474.6|64
1606469100000|2020-11-27 09:25:00|21475.4|21471.4|21478.6|21474.6|21483.3|21479.3|21472.3|21468.3|25
1606469400000|2020-11-27 09:30:00|21480.1|21476.1|21494.2|21490.2|21494.2|21490.2|21478.6|21474.6|27
1606469700000|2020-11-27 09:35:00|21492.6|21488.6|21500.4|21496.4|21500.4|21496.4|21489.5|21485.5|52
1606470000000|2020-11-27 09:40:00|21498.9|21494.9|21500.4|21496.4|21503.6|21499.6|21497.3|21493.3|62
1606470300000|2020-11-27 09:45:00|21497.3|21493.3|21497.3|21493.3|21497.3|21493.3|21494.2|21490.2|18
1606470600000|2020-11-27 09:50:00|21495.8|21491.8|21500.4|21496.4|21503.6|21499.6|21494.2|21490.2|33
1606470900000|2020-11-27 09:55:00|21497.3|21493.3|21497.3|21493.3|21500.4|21496.4|21495.8|21491.8|121
1606471200000|2020-11-27 10:00:00|21498.9|21494.9|21502|21498|21506.7|21502.7|21497.3|21493.3|109
1606471500000|2020-11-27 10:05:00|21500.4|21496.4|21500.4|21496.4|21506.7|21502.7|21500.4|21496.4|21
1606471800000|2020-11-27 10:10:00|21502|21498|21502|21498|21503.6|21499.6|21500.4|21496.4|9
1606472100000|2020-11-27 10:15:00|21503.6|21499.6|21509.8|21505.8|21516.1|21512.1|21500.4|21496.4|98
1606472400000|2020-11-27 10:20:00|21512.9|21508.9|21525.4|21521.4|21525.4|21521.4|21509.8|21505.8|204
1606472700000|2020-11-27 10:25:00|21522.3|21518.3|21525.4|21521.4|21527|21523|21520.8|21516.8|19
1606473000000|2020-11-27 10:30:00|21523.9|21519.9|21514.5|21510.5|21525.4|21521.4|21512.9|21508.9|41
1606473300000|2020-11-27 10:35:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21512.9|21508.9|58
1606473600000|2020-11-27 10:40:00|21519.2|21515.2|21522.3|21518.3|21525.4|21521.4|21516.1|21512.1|166
1606473900000|2020-11-27 10:45:00|21519.2|21515.2|21514.5|21510.5|21525.4|21521.4|21512.9|21508.9|114
1606474200000|2020-11-27 10:50:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21514.5|21510.5|44
1606474500000|2020-11-27 10:55:00|21525.4|21521.4|21512.9|21508.9|21528.6|21524.6|21511.4|21507.4|160
1606474800000|2020-11-27 11:00:00|21511.4|21507.4|21512.9|21508.9|21512.9|21508.9|21506.7|21502.7|66
1606475100000|2020-11-27 11:05:00|21511.4|21507.4|21509.8|21505.8|21514.5|21510.5|21506.7|21502.7|45
1606475400000|2020-11-27 11:10:00|21508.3|21504.3|21512.9|21508.9|21512.9|21508.9|21506.7|21502.7|24
1606475700000|2020-11-27 11:15:00|21516.1|21512.1|21519.2|21515.2|21519.2|21515.2|21516.1|21512.1|53
1606476000000|2020-11-27 11:20:00|21520.8|21516.8|21517.6|21513.6|21525.4|21521.4|21516.1|21512.1|40
1606476300000|2020-11-27 11:25:00|21519.2|21515.2|21512.9|21508.9|21519.2|21515.2|21509.8|21505.8|136
1606476600000|2020-11-27 11:30:00|21516.1|21512.1|21531.7|21527.7|21531.7|21527.7|21509.8|21505.8|184
1606476900000|2020-11-27 11:35:00|21530.1|21526.1|21528.6|21524.6|21531.7|21527.7|21528.6|21524.6|19
1606477200000|2020-11-27 11:40:00|21525.4|21521.4|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|930
1606477500000|2020-11-27 11:45:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21509.8|21505.8|24
1606477800000|2020-11-27 11:50:00|21512.9|21508.9|21519.2|21515.2|21519.2|21515.2|21509.8|21505.8|60
1606478100000|2020-11-27 11:55:00|21516.1|21512.1|21509.8|21505.8|21519.2|21515.2|21508.3|21504.3|87
1606478400000|2020-11-27 12:00:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|59
1606478700000|2020-11-27 12:05:00|21506.7|21502.7|21503.6|21499.6|21506.7|21502.7|21500.4|21496.4|779
1606479000000|2020-11-27 12:10:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|48
1606479300000|2020-11-27 12:15:00|21506.7|21502.7|21509.8|21505.8|21512.9|21508.9|21506.7|21502.7|64
1606479600000|2020-11-27 12:20:00|21512.9|21508.9|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|71
1606479900000|2020-11-27 12:25:00|21514.5|21510.5|21522.3|21518.3|21525.4|21521.4|21514.5|21510.5|56
1606480200000|2020-11-27 12:30:00|21523.9|21519.9|21509.8|21505.8|21523.9|21519.9|21509.8|21505.8|91
1606480500000|2020-11-27 12:35:00|21512.9|21508.9|21520.8|21516.8|21522.3|21518.3|21506.7|21502.7|47
1606480800000|2020-11-27 12:40:00|21519.2|21515.2|21519.2|21515.2|21522.3|21518.3|21516.1|21512.1|24
1606481100000|2020-11-27 12:45:00|21522.3|21518.3|21516.1|21512.1|21522.3|21518.3|21512.9|21508.9|48
1606481400000|2020-11-27 12:50:00|21514.5|21510.5|21522.3|21518.3|21523.9|21519.9|21512.9|21508.9|119
1606481700000|2020-11-27 12:55:00|21520.8|21516.8|21534.8|21530.8|21534.8|21530.8|21519.2|21515.2|84
1606482000000|2020-11-27 13:00:00|21531.7|21527.7|21531.7|21527.7|21534.8|21530.8|21528.6|21524.6|69
1606482300000|2020-11-27 13:05:00|21530.1|21526.1|21525.4|21521.4|21534.8|21530.8|21523.9|21519.9|118
1606482600000|2020-11-27 13:10:00|21523.9|21519.9|21531.7|21527.7|21531.7|21527.7|21523.9|21519.9|85
1606482900000|2020-11-27 13:15:00|21528.6|21524.6|21525.4|21521.4|21531.7|21527.7|21522.3|21518.3|227
1606483200000|2020-11-27 13:20:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21512.9|21508.9|1222
1606483500000|2020-11-27 13:25:00|21519.2|21515.2|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|133
1606483800000|2020-11-27 13:30:00|21519.2|21515.2|21503.6|21499.6|21528.6|21524.6|21503.6|21499.6|321
1606484100000|2020-11-27 13:35:00|21500.4|21496.4|21511.4|21507.4|21516.1|21512.1|21494.2|21490.2|239
1606484400000|2020-11-27 13:40:00|21509.8|21505.8|21491.1|21487.1|21519.2|21515.2|21491.1|21487.1|232
1606484700000|2020-11-27 13:45:00|21494.2|21490.2|21497.3|21493.3|21500.4|21496.4|21491.1|21487.1|224
1606485000000|2020-11-27 13:50:00|21500.4|21496.4|21494.2|21490.2|21503.6|21499.6|21494.2|21490.2|131
1606485300000|2020-11-27 13:55:00|21495.8|21491.8|21503.6|21499.6|21514.5|21510.5|21495.8|21491.8|171
1606485600000|2020-11-27 14:00:00|21505.1|21501.1|21478.6|21474.6|21506.7|21502.7|21478.6|21474.6|209
1606485900000|2020-11-27 14:05:00|21481.7|21477.7|21484.8|21480.8|21491.1|21487.1|21475.4|21471.4|465
1606486200000|2020-11-27 14:10:00|21483.3|21479.3|21484.8|21480.8|21487.9|21483.9|21481.7|21477.7|213
1606486500000|2020-11-27 14:15:00|21487.9|21483.9|21506.7|21502.7|21506.7|21502.7|21478.6|21474.6|436
1606486800000|2020-11-27 14:20:00|21508.3|21504.3|21509.8|21505.8|21516.1|21512.1|21503.6|21499.6|286
1606487100000|2020-11-27 14:25:00|21506.7|21502.7|21519.2|21515.2|21522.3|21518.3|21506.7|21502.7|271
1606487400000|2020-11-27 14:30:00|21517.6|21513.6|21525.4|21521.4|21531.7|21527.7|21516.1|21512.1|365
1606487700000|2020-11-27 14:35:00|21522.3|21518.3|21537.9|21533.9|21537.9|21533.9|21519.2|21515.2|324
1606488000000|2020-11-27 14:40:00|21534.8|21530.8|21550.4|21546.4|21556.7|21552.7|21534.8|21530.8|1015
1606488300000|2020-11-27 14:45:00|21553.6|21549.6|21545.8|21541.8|21562.9|21558.9|21541.1|21537.1|536
1606488600000|2020-11-27 14:50:00|21547.3|21543.3|21544.2|21540.2|21550.4|21546.4|21544.2|21540.2|152
1606488900000|2020-11-27 14:55:00|21547.3|21543.3|21550.4|21546.4|21550.4|21546.4|21541.1|21537.1|312
1606489200000|2020-11-27 15:00:00|21548.9|21544.9|21553.6|21549.6|21553.6|21549.6|21542.6|21538.6|479
1606489500000|2020-11-27 15:05:00|21556.7|21552.7|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|485
1606489800000|2020-11-27 15:10:00|21553.6|21549.6|21559.8|21555.8|21562.9|21558.9|21553.6|21549.6|411
1606490100000|2020-11-27 15:15:00|21556.7|21552.7|21562.9|21558.9|21562.9|21558.9|21550.4|21546.4|654
1606490400000|2020-11-27 15:20:00|21564.5|21560.5|21566.1|21562.1|21569.2|21565.2|21559.8|21555.8|299
1606490700000|2020-11-27 15:25:00|21562.9|21558.9|21559.8|21555.8|21566.1|21562.1|21556.7|21552.7|361
1606491000000|2020-11-27 15:30:00|21556.7|21552.7|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|816
1606491300000|2020-11-27 15:35:00|21566.1|21562.1|21559.8|21555.8|21569.2|21565.2|21556.7|21552.7|821
1606491600000|2020-11-27 15:40:00|21562.9|21558.9|21550.4|21546.4|21566.1|21562.1|21547.3|21543.3|316
1606491900000|2020-11-27 15:45:00|21552|21548|21550.4|21546.4|21556.7|21552.7|21544.2|21540.2|321
1606492200000|2020-11-27 15:50:00|21547.3|21543.3|21541.1|21537.1|21547.3|21543.3|21537.9|21533.9|548
1606492500000|2020-11-27 15:55:00|21544.2|21540.2|21547.3|21543.3|21547.3|21543.3|21537.9|21533.9|354
1606492800000|2020-11-27 16:00:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|223
1606493100000|2020-11-27 16:05:00|21544.2|21540.2|21547.3|21543.3|21550.4|21546.4|21541.1|21537.1|380
1606493400000|2020-11-27 16:10:00|21550.4|21546.4|21569.2|21565.2|21569.2|21565.2|21550.4|21546.4|261
1606493700000|2020-11-27 16:15:00|21566.1|21562.1|21572.3|21568.3|21572.3|21568.3|21566.1|21562.1|415
1606494000000|2020-11-27 16:20:00|21569.2|21565.2|21572.3|21568.3|21573.9|21569.9|21562.9|21558.9|266
1606494300000|2020-11-27 16:25:00|21573.9|21569.9|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|155
1606494600000|2020-11-27 16:30:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|1620
1606494900000|2020-11-27 16:35:00|21572.3|21568.3|21572.3|21568.3|21575.4|21571.4|21569.2|21565.2|155
1606495200000|2020-11-27 16:40:00|21575.4|21571.4|21569.2|21565.2|21575.4|21571.4|21566.1|21562.1|205
1606495500000|2020-11-27 16:45:00|21566.1|21562.1|21569.2|21565.2|21569.2|21565.2|21562.9|21558.9|1486
1606495800000|2020-11-27 16:50:00|21572.3|21568.3|21581.7|21577.7|21581.7|21577.7|21572.3|21568.3|488
1606496100000|2020-11-27 16:55:00|21584.8|21580.8|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|264
1606496400000|2020-11-27 17:00:00|21584.8|21580.8|21594.2|21590.2|21594.2|21590.2|21581.7|21577.7|210
1606496700000|2020-11-27 17:05:00|21592.6|21588.6|21591.1|21587.1|21600.4|21596.4|21591.1|21587.1|328
1606497000000|2020-11-27 17:10:00|21587.9|21583.9|21594.2|21590.2|21595.8|21591.8|21587.9|21583.9|137
1606497300000|2020-11-27 17:15:00|21597.3|21593.3|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|132
1606497600000|2020-11-27 17:20:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21584.8|21580.8|145
1606497900000|2020-11-27 17:25:00|21591.1|21587.1|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|876
1606498200000|2020-11-27 17:30:00|21594.2|21590.2|21587.9|21583.9|21597.3|21593.3|21584.8|21580.8|219
1606498500000|2020-11-27 17:35:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21587.9|21583.9|339
1606498800000|2020-11-27 17:40:00|21587.9|21583.9|21609.8|21605.8|21612.9|21608.9|21587.9|21583.9|683
1606499100000|2020-11-27 17:45:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21606.7|21602.7|493
1606499400000|2020-11-27 17:50:00|21609.8|21605.8|21606.7|21602.7|21616.1|21612.1|21606.7|21602.7|474
1606499700000|2020-11-27 17:55:00|21609.8|21605.8|21600.4|21596.4|21612.9|21608.9|21600.4|21596.4|585
1606500000000|2020-11-27 18:00:00|21597.3|21593.3|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|238
1606500300000|2020-11-27 18:05:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|762
1606500600000|2020-11-27 18:10:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|7560
1606690800000|2020-11-29 23:00:00|21583.3|21579.3|21597.3|21593.3|21597.3|21593.3|21583.3|21579.3|67
1606691100000|2020-11-29 23:05:00|21594.2|21590.2|21597.3|21593.3|21598.9|21594.9|21594.2|21590.2|59
1606691400000|2020-11-29 23:10:00|21598.9|21594.9|21597.3|21593.3|21598.9|21594.9|21597.3|21593.3|14
1606691700000|2020-11-29 23:15:00|21595.8|21591.8|21589.5|21585.5|21597.3|21593.3|21587.9|21583.9|34
1606692000000|2020-11-29 23:20:00|21587.9|21583.9|21594.2|21590.2|21597.3|21593.3|21587.9|21583.9|12
1606692300000|2020-11-29 23:25:00|21592.6|21588.6|21592.6|21588.6|21592.6|21588.6|21591.1|21587.1|6
1606692600000|2020-11-29 23:30:00|21594.2|21590.2|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|27
1606692900000|2020-11-29 23:35:00|21589.5|21585.5|21583.3|21579.3|21589.5|21585.5|21581.7|21577.7|38
1606693200000|2020-11-29 23:40:00|21584.8|21580.8|21578.6|21574.6|21584.8|21580.8|21578.6|21574.6|24
1606693500000|2020-11-29 23:45:00|21577|21573|21583.3|21579.3|21589.5|21585.5|21575.4|21571.4|36
1606693800000|2020-11-29 23:50:00|21581.7|21577.7|21584.8|21580.8|21586.4|21582.4|21581.7|21577.7|3
1606694100000|2020-11-29 23:55:00|21587.9|21583.9|21584.8|21580.8|21591.1|21587.1|21584.8|21580.8|4
1606694400000|2020-11-30 00:00:00|21586.4|21582.4|21595.8|21591.8|21603.6|21599.6|21584.8|21580.8|98
1606694700000|2020-11-30 00:05:00|21597.3|21593.3|21584.8|21580.8|21600.4|21596.4|21584.8|21580.8|11
1606695000000|2020-11-30 00:10:00|21586.4|21582.4|21584.8|21580.8|21587.9|21583.9|21581.7|21577.7|6
1606695300000|2020-11-30 00:15:00|21586.4|21582.4|21598.9|21594.9|21603.6|21599.6|21584.8|21580.8|32
1606695600000|2020-11-30 00:20:00|21600.4|21596.4|21591.1|21587.1|21600.4|21596.4|21587.9|21583.9|34
1606695900000|2020-11-30 00:25:00|21589.5|21585.5|21587.9|21583.9|21592.6|21588.6|21584.8|21580.8|34
1606696200000|2020-11-30 00:30:00|21591.1|21587.1|21592.6|21588.6|21600.4|21596.4|21591.1|21587.1|24
1606696500000|2020-11-30 00:35:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|17
1606696800000|2020-11-30 00:40:00|21592.6|21588.6|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|1
1606697100000|2020-11-30 00:45:00|21597.3|21593.3|21606.7|21602.7|21606.7|21602.7|21597.3|21593.3|19
1606697400000|2020-11-30 00:50:00|21605.1|21601.1|21589.5|21585.5|21605.1|21601.1|21589.5|21585.5|20
1606697700000|2020-11-30 00:55:00|21591.1|21587.1|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|16
1606698000000|2020-11-30 01:00:00|21592.6|21588.6|21598.9|21594.9|21605.1|21601.1|21592.6|21588.6|44
1606698300000|2020-11-30 01:05:00|21597.3|21593.3|21606.7|21602.7|21606.7|21602.7|21597.3|21593.3|43
1606698600000|2020-11-30 01:10:00|21605.1|21601.1|21616.1|21612.1|21619.2|21615.2|21603.6|21599.6|82
1606698900000|2020-11-30 01:15:00|21612.9|21608.9|21608.3|21604.3|21612.9|21608.9|21605.1|21601.1|43
1606699200000|2020-11-30 01:20:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|17
1606699500000|2020-11-30 01:25:00|21603.6|21599.6|21600.4|21596.4|21603.6|21599.6|21600.4|21596.4|430
1606699800000|2020-11-30 01:30:00|21598.9|21594.9|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|44
1606700100000|2020-11-30 01:35:00|21605.1|21601.1|21603.6|21599.6|21606.7|21602.7|21603.6|21599.6|41
1606700400000|2020-11-30 01:40:00|21605.1|21601.1|21608.3|21604.3|21609.8|21605.8|21603.6|21599.6|25
1606700700000|2020-11-30 01:45:00|21609.8|21605.8|21614.5|21610.5|21614.5|21610.5|21606.7|21602.7|21
1606701000000|2020-11-30 01:50:00|21612.9|21608.9|21612.9|21608.9|21616.1|21612.1|21611.4|21607.4|84
1606701300000|2020-11-30 01:55:00|21609.8|21605.8|21612.9|21608.9|21617.6|21613.6|21608.3|21604.3|42
1606701600000|2020-11-30 02:00:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|31
1606701900000|2020-11-30 02:05:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21611.4|21607.4|36
1606702200000|2020-11-30 02:10:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21611.4|21607.4|15
1606702500000|2020-11-30 02:15:00|21611.4|21607.4|21619.2|21615.2|21622.3|21618.3|21609.8|21605.8|52
1606702800000|2020-11-30 02:20:00|21622.3|21618.3|21620.8|21616.8|21625.4|21621.4|21616.1|21612.1|100
1606703100000|2020-11-30 02:25:00|21619.2|21615.2|21616.1|21612.1|21619.2|21615.2|21616.1|21612.1|42
1606703400000|2020-11-30 02:30:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|18
1606703700000|2020-11-30 02:35:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|29
1606704000000|2020-11-30 02:40:00|21614.5|21610.5|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|13
1606704300000|2020-11-30 02:45:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|17
1606704600000|2020-11-30 02:50:00|21608.3|21604.3|21609.8|21605.8|21609.8|21605.8|21606.7|21602.7|15
1606704900000|2020-11-30 02:55:00|21608.3|21604.3|21603.6|21599.6|21609.8|21605.8|21603.6|21599.6|54
1606705200000|2020-11-30 03:00:00|21606.7|21602.7|21611.4|21607.4|21611.4|21607.4|21603.6|21599.6|63
1606705500000|2020-11-30 03:05:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|42
1606705800000|2020-11-30 03:10:00|21614.5|21610.5|21616.1|21612.1|21616.1|21612.1|21614.5|21610.5|10
1606706100000|2020-11-30 03:15:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|14
1606706400000|2020-11-30 03:20:00|21614.5|21610.5|21616.1|21612.1|21619.2|21615.2|21614.5|21610.5|16
1606706700000|2020-11-30 03:25:00|21617.6|21613.6|21625.4|21621.4|21625.4|21621.4|21616.1|21612.1|120
1606707000000|2020-11-30 03:30:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|81
1606707300000|2020-11-30 03:35:00|21628.6|21624.6|21625.4|21621.4|21631.7|21627.7|21625.4|21621.4|114
1606707600000|2020-11-30 03:40:00|21622.3|21618.3|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|69
1606707900000|2020-11-30 03:45:00|21627|21623|21616.1|21612.1|21627|21623|21616.1|21612.1|34
1606708200000|2020-11-30 03:50:00|21617.6|21613.6|21619.2|21615.2|21619.2|21615.2|21616.1|21612.1|14
1606708500000|2020-11-30 03:55:00|21617.6|21613.6|21617.6|21613.6|21619.2|21615.2|21616.1|21612.1|38
1606708800000|2020-11-30 04:00:00|21619.2|21615.2|21620.8|21616.8|21620.8|21616.8|21616.1|21612.1|30
1606709100000|2020-11-30 04:05:00|21622.3|21618.3|21628.6|21624.6|21631.7|21627.7|21622.3|21618.3|37
1606709400000|2020-11-30 04:10:00|21631.7|21627.7|21628.6|21624.6|21636.4|21632.4|21628.6|21624.6|41
1606709700000|2020-11-30 04:15:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|25
1606710000000|2020-11-30 04:20:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21625.4|21621.4|17
1606710300000|2020-11-30 04:25:00|21631.7|21627.7|21628.6|21624.6|21631.7|21627.7|21627|21623|31
1606710600000|2020-11-30 04:30:00|21627|21623|21625.4|21621.4|21628.6|21624.6|21625.4|21621.4|28
1606710900000|2020-11-30 04:35:00|21627|21623|21619.2|21615.2|21628.6|21624.6|21617.6|21613.6|25
1606711200000|2020-11-30 04:40:00|21620.8|21616.8|21619.2|21615.2|21622.3|21618.3|21619.2|21615.2|24
1606711500000|2020-11-30 04:45:00|21622.3|21618.3|21622.3|21618.3|21622.3|21618.3|21622.3|21618.3|48
1606711800000|2020-11-30 04:50:00|21623.9|21619.9|21616.1|21612.1|21623.9|21619.9|21614.5|21610.5|43
1606712100000|2020-11-30 04:55:00|21612.9|21608.9|21616.1|21612.1|21616.1|21612.1|21612.9|21608.9|12
1606712400000|2020-11-30 05:00:00|21614.5|21610.5|21619.2|21615.2|21622.3|21618.3|21612.9|21608.9|64
1606712700000|2020-11-30 05:05:00|21625.4|21621.4|21631.7|21627.7|21634.8|21630.8|21625.4|21621.4|46
1606713000000|2020-11-30 05:10:00|21630.1|21626.1|21631.7|21627.7|21634.8|21630.8|21628.6|21624.6|26
1606713300000|2020-11-30 05:15:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|41
1606713600000|2020-11-30 05:20:00|21631.7|21627.7|21631.7|21627.7|21631.7|21627.7|21631.7|21627.7|5
1606713900000|2020-11-30 05:25:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|30
1606714200000|2020-11-30 05:30:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|52
1606714500000|2020-11-30 05:35:00|||||||||22
1606714800000|2020-11-30 05:40:00|21634.8|21630.8|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|41
1606715100000|2020-11-30 05:45:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21633.3|21629.3|68
1606715400000|2020-11-30 05:50:00|21641.1|21637.1|21644.2|21640.2|21644.2|21640.2|21637.9|21633.9|63
1606715700000|2020-11-30 05:55:00|21645.8|21641.8|21644.2|21640.2|21647.3|21643.3|21641.1|21637.1|128
1606716000000|2020-11-30 06:00:00|21647.3|21643.3|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|44
1606716300000|2020-11-30 06:05:00|21636.4|21632.4|21637.9|21633.9|21637.9|21633.9|21634.8|21630.8|11
1606716600000|2020-11-30 06:10:00|21636.4|21632.4|21634.8|21630.8|21636.4|21632.4|21634.8|21630.8|32
1606716900000|2020-11-30 06:15:00|21636.4|21632.4|21645.8|21641.8|21647.3|21643.3|21636.4|21632.4|86
1606717200000|2020-11-30 06:20:00|21644.2|21640.2|21637.9|21633.9|21647.3|21643.3|21637.9|21633.9|51
1606717500000|2020-11-30 06:25:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|40
1606717800000|2020-11-30 06:30:00|21634.8|21630.8|21633.3|21629.3|21634.8|21630.8|21631.7|21627.7|29
1606718100000|2020-11-30 06:35:00|21634.8|21630.8|21642.6|21638.6|21642.6|21638.6|21634.8|21630.8|36
1606718400000|2020-11-30 06:40:00|21641.1|21637.1|21641.1|21637.1|21644.2|21640.2|21641.1|21637.1|33
1606718700000|2020-11-30 06:45:00|21639.5|21635.5|21637.9|21633.9|21641.1|21637.1|21634.8|21630.8|39
1606719000000|2020-11-30 06:50:00|21636.4|21632.4|21637.9|21633.9|21641.1|21637.1|21634.8|21630.8|27
1606719300000|2020-11-30 06:55:00|21636.4|21632.4|21634.8|21630.8|21636.4|21632.4|21631.7|21627.7|21
1606719600000|2020-11-30 07:00:00|21636.4|21632.4|21633.3|21629.3|21636.4|21632.4|21631.7|21627.7|73
1606719900000|2020-11-30 07:05:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|69
1606720200000|2020-11-30 07:10:00|21636.4|21632.4|21625.4|21621.4|21637.9|21633.9|21625.4|21621.4|71
1606720500000|2020-11-30 07:15:00|21628.6|21624.6|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|34
1606720800000|2020-11-30 07:20:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21631.7|21627.7|81
1606721100000|2020-11-30 07:25:00|21636.4|21632.4|21631.7|21627.7|21637.9|21633.9|21631.7|21627.7|70
1606721400000|2020-11-30 07:30:00|21633.3|21629.3|21619.2|21615.2|21634.8|21630.8|21619.2|21615.2|99
1606721700000|2020-11-30 07:35:00|21622.3|21618.3|21628.6|21624.6|21630.1|21626.1|21619.2|21615.2|43
1606722000000|2020-11-30 07:40:00|21630.1|21626.1|21619.2|21615.2|21631.7|21627.7|21619.2|21615.2|32
1606722300000|2020-11-30 07:45:00|21616.1|21612.1|21616.1|21612.1|21620.8|21616.8|21616.1|21612.1|46
1606722600000|2020-11-30 07:50:00|21617.6|21613.6|21616.1|21612.1|21622.3|21618.3|21614.5|21610.5|50
1606722900000|2020-11-30 07:55:00|21612.9|21608.9|21609.8|21605.8|21616.1|21612.1|21600.4|21596.4|73
1606723200000|2020-11-30 08:00:00|21611.4|21607.4|21619.2|21615.2|21622.3|21618.3|21597.3|21593.3|270
1606723500000|2020-11-30 08:05:00|21616.1|21612.1|21628.6|21624.6|21630.1|21626.1|21609.8|21605.8|169
1606723800000|2020-11-30 08:10:00|21630.1|21626.1|21644.2|21640.2|21645.8|21641.8|21619.2|21615.2|178
1606724100000|2020-11-30 08:15:00|21645.8|21641.8|21653.6|21649.6|21653.6|21649.6|21637.9|21633.9|190
1606724400000|2020-11-30 08:20:00|21655.1|21651.1|21662.9|21658.9|21666.1|21662.1|21650.4|21646.4|245
1606724700000|2020-11-30 08:25:00|21659.8|21655.8|21656.7|21652.7|21659.8|21655.8|21644.2|21640.2|154
1606725000000|2020-11-30 08:30:00|21650.4|21646.4|21631.7|21627.7|21655.1|21651.1|21631.7|21627.7|690
1606725300000|2020-11-30 08:35:00|21628.6|21624.6|21631.7|21627.7|21634.8|21630.8|21616.1|21612.1|405
1606725600000|2020-11-30 08:40:00|21628.6|21624.6|21637.9|21633.9|21641.1|21637.1|21628.6|21624.6|219
1606725900000|2020-11-30 08:45:00|21634.8|21630.8|21641.1|21637.1|21642.6|21638.6|21634.8|21630.8|179
1606726200000|2020-11-30 08:50:00|21639.5|21635.5|21637.9|21633.9|21644.2|21640.2|21637.9|21633.9|166
1606726500000|2020-11-30 08:55:00|21639.5|21635.5|21625.4|21621.4|21641.1|21637.1|21622.3|21618.3|94
1606726800000|2020-11-30 09:00:00|21622.3|21618.3|21612.9|21608.9|21625.4|21621.4|21606.7|21602.7|205
1606727100000|2020-11-30 09:05:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21616.1|21612.1|102
1606727400000|2020-11-30 09:10:00|21623.9|21619.9|21612.9|21608.9|21631.7|21627.7|21612.9|21608.9|108
1606727700000|2020-11-30 09:15:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21609.8|21605.8|174
1606728000000|2020-11-30 09:20:00|21617.6|21613.6|21619.2|21615.2|21625.4|21621.4|21616.1|21612.1|108
1606728300000|2020-11-30 09:25:00|21617.6|21613.6|21622.3|21618.3|21625.4|21621.4|21614.5|21610.5|64
1606728600000|2020-11-30 09:30:00|21619.2|21615.2|21628.6|21624.6|21631.7|21627.7|21619.2|21615.2|67
1606728900000|2020-11-30 09:35:00|21630.1|21626.1|21622.3|21618.3|21631.7|21627.7|21617.6|21613.6|70
1606729200000|2020-11-30 09:40:00|21625.4|21621.4|21628.6|21624.6|21628.6|21624.6|21622.3|21618.3|69
1606729500000|2020-11-30 09:45:00|21625.4|21621.4|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|32
1606729800000|2020-11-30 09:50:00|21625.4|21621.4|21631.7|21627.7|21631.7|21627.7|21625.4|21621.4|51
1606730100000|2020-11-30 09:55:00|21630.1|21626.1|21628.6|21624.6|21634.8|21630.8|21622.3|21618.3|174
1606730400000|2020-11-30 10:00:00|21627|21623|21627|21623|21634.8|21630.8|21623.9|21619.9|62
1606730700000|2020-11-30 10:05:00|21625.4|21621.4|21625.4|21621.4|21634.8|21630.8|21625.4|21621.4|105
1606731000000|2020-11-30 10:10:00|21628.6|21624.6|21631.7|21627.7|21633.3|21629.3|21628.6|21624.6|44
1606731300000|2020-11-30 10:15:00|21628.6|21624.6|21628.6|21624.6|21631.7|21627.7|21625.4|21621.4|66
1606731600000|2020-11-30 10:20:00|21630.1|21626.1|21634.8|21630.8|21636.4|21632.4|21628.6|21624.6|48
1606731900000|2020-11-30 10:25:00|21633.3|21629.3|21628.6|21624.6|21634.8|21630.8|21628.6|21624.6|36
1606732200000|2020-11-30 10:30:00|21630.1|21626.1|21628.6|21624.6|21631.7|21627.7|21622.3|21618.3|89
1606732500000|2020-11-30 10:35:00|21630.1|21626.1|21631.7|21627.7|21631.7|21627.7|21628.6|21624.6|50
1606732800000|2020-11-30 10:40:00|21634.8|21630.8|21628.6|21624.6|21636.4|21632.4|21628.6|21624.6|60
1606733100000|2020-11-30 10:45:00|21634.8|21630.8|21634.8|21630.8|21634.8|21630.8|21631.7|21627.7|43
1606733400000|2020-11-30 10:50:00|21631.7|21627.7|21622.3|21618.3|21634.8|21630.8|21622.3|21618.3|60
1606733700000|2020-11-30 10:55:00|21620.8|21616.8|21622.3|21618.3|21622.3|21618.3|21619.2|21615.2|24
1606734000000|2020-11-30 11:00:00|21620.8|21616.8|21616.1|21612.1|21623.9|21619.9|21616.1|21612.1|68
1606734300000|2020-11-30 11:05:00|21617.6|21613.6|21612.9|21608.9|21617.6|21613.6|21612.9|21608.9|19
1606734600000|2020-11-30 11:10:00|21609.8|21605.8|21603.6|21599.6|21609.8|21605.8|21597.3|21593.3|220
1606734900000|2020-11-30 11:15:00|21605.1|21601.1|21594.2|21590.2|21606.7|21602.7|21584.8|21580.8|124
1606735200000|2020-11-30 11:20:00|21597.3|21593.3|21575.4|21571.4|21597.3|21593.3|21575.4|21571.4|215
1606735500000|2020-11-30 11:25:00|21577|21573|21575.4|21571.4|21587.9|21583.9|21575.4|21571.4|103
1606735800000|2020-11-30 11:30:00|21573.9|21569.9|21575.4|21571.4|21581.7|21577.7|21569.2|21565.2|93
1606736100000|2020-11-30 11:35:00|21577|21573|21562.9|21558.9|21578.6|21574.6|21562.9|21558.9|115
1606736400000|2020-11-30 11:40:00|21564.5|21560.5|21572.3|21568.3|21572.3|21568.3|21562.9|21558.9|104
1606736700000|2020-11-30 11:45:00|21570.8|21566.8|21578.6|21574.6|21581.7|21577.7|21569.2|21565.2|182
1606737000000|2020-11-30 11:50:00|21580.1|21576.1|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|83
1606737300000|2020-11-30 11:55:00|21580.1|21576.1|21566.1|21562.1|21581.7|21577.7|21566.1|21562.1|77
1606737600000|2020-11-30 12:00:00|21569.2|21565.2|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|243
1606737900000|2020-11-30 12:05:00|21566.1|21562.1|21562.9|21558.9|21566.1|21562.1|21547.3|21543.3|182
1606738200000|2020-11-30 12:10:00|21559.8|21555.8|21537.9|21533.9|21559.8|21555.8|21534.8|21530.8|235
1606738500000|2020-11-30 12:15:00|21541.1|21537.1|21537.9|21533.9|21541.1|21537.1|21528.6|21524.6|202
1606738800000|2020-11-30 12:20:00|21534.8|21530.8|21528.6|21524.6|21537.9|21533.9|21528.6|21524.6|139
1606739100000|2020-11-30 12:25:00|21525.4|21521.4|21547.3|21543.3|21547.3|21543.3|21525.4|21521.4|232
1606739400000|2020-11-30 12:30:00|21544.2|21540.2|21534.8|21530.8|21547.3|21543.3|21528.6|21524.6|326
1606739700000|2020-11-30 12:35:00|21536.4|21532.4|21547.3|21543.3|21550.4|21546.4|21534.8|21530.8|130
1606740000000|2020-11-30 12:40:00|21550.4|21546.4|21566.1|21562.1|21569.2|21565.2|21550.4|21546.4|561
1606740300000|2020-11-30 12:45:00|21567.6|21563.6|21566.1|21562.1|21569.2|21565.2|21559.8|21555.8|132
1606740600000|2020-11-30 12:50:00|21562.9|21558.9|21553.6|21549.6|21562.9|21558.9|21544.2|21540.2|827
1606740900000|2020-11-30 12:55:00|21550.4|21546.4|21556.7|21552.7|21559.8|21555.8|21550.4|21546.4|101
1606741200000|2020-11-30 13:00:00|21562.9|21558.9|21572.3|21568.3|21572.3|21568.3|21556.7|21552.7|255
1606741500000|2020-11-30 13:05:00|21569.2|21565.2|21594.2|21590.2|21600.4|21596.4|21569.2|21565.2|326
1606741800000|2020-11-30 13:10:00|21592.6|21588.6|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|356
1606742100000|2020-11-30 13:15:00|21581.7|21577.7|21587.9|21583.9|21594.2|21590.2|21575.4|21571.4|555
1606742400000|2020-11-30 13:20:00|21591.1|21587.1|21544.2|21540.2|21591.1|21587.1|21544.2|21540.2|665
1606742700000|2020-11-30 13:25:00|21542.6|21538.6|21550.4|21546.4|21555.1|21551.1|21541.1|21537.1|386
1606743000000|2020-11-30 13:30:00|21552|21548|21564.5|21560.5|21569.2|21565.2|21550.4|21546.4|354
1606743300000|2020-11-30 13:35:00|21562.9|21558.9|21559.8|21555.8|21569.2|21565.2|21559.8|21555.8|135
1606743600000|2020-11-30 13:40:00|21562.9|21558.9|21556.7|21552.7|21562.9|21558.9|21541.1|21537.1|498
1606743900000|2020-11-30 13:45:00|21553.6|21549.6|21569.2|21565.2|21572.3|21568.3|21553.6|21549.6|824
1606744200000|2020-11-30 13:50:00|21572.3|21568.3|21575.4|21571.4|21583.3|21579.3|21569.2|21565.2|316
1606744500000|2020-11-30 13:55:00|21577|21573|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|356
1606744800000|2020-11-30 14:00:00|21566.1|21562.1|21559.8|21555.8|21575.4|21571.4|21553.6|21549.6|632
1606745100000|2020-11-30 14:05:00|21562.9|21558.9|21572.3|21568.3|21581.7|21577.7|21562.9|21558.9|344
1606745400000|2020-11-30 14:10:00|21575.4|21571.4|21597.3|21593.3|21600.4|21596.4|21569.2|21565.2|1071
1606745700000|2020-11-30 14:15:00|21594.2|21590.2|21584.8|21580.8|21597.3|21593.3|21575.4|21571.4|333
1606746000000|2020-11-30 14:20:00|21586.4|21582.4|21594.2|21590.2|21598.9|21594.9|21581.7|21577.7|297
1606746300000|2020-11-30 14:25:00|21597.3|21593.3|21581.7|21577.7|21600.4|21596.4|21578.6|21574.6|858
1606746600000|2020-11-30 14:30:00|21578.6|21574.6|21547.3|21543.3|21587.9|21583.9|21541.1|21537.1|1701
1606746900000|2020-11-30 14:35:00|21550.4|21546.4|21575.4|21571.4|21581.7|21577.7|21550.4|21546.4|1090
1606747200000|2020-11-30 14:40:00|21578.6|21574.6|21575.4|21571.4|21597.3|21593.3|21575.4|21571.4|698
1606747500000|2020-11-30 14:45:00|21578.6|21574.6|21581.7|21577.7|21605.1|21601.1|21578.6|21574.6|541
1606747800000|2020-11-30 14:50:00|21583.3|21579.3|21562.9|21558.9|21587.9|21583.9|21562.9|21558.9|423
1606748100000|2020-11-30 14:55:00|21561.4|21557.4|21572.3|21568.3|21575.4|21571.4|21550.4|21546.4|789
1606748400000|2020-11-30 15:00:00|21569.2|21565.2|21575.4|21571.4|21594.2|21590.2|21566.1|21562.1|746
1606748700000|2020-11-30 15:05:00|21572.3|21568.3|21572.3|21568.3|21578.6|21574.6|21562.9|21558.9|582
1606749000000|2020-11-30 15:10:00|21569.2|21565.2|21578.6|21574.6|21581.7|21577.7|21566.1|21562.1|584
1606749300000|2020-11-30 15:15:00|21575.4|21571.4|21562.9|21558.9|21575.4|21571.4|21556.7|21552.7|601
1606749600000|2020-11-30 15:20:00|21559.8|21555.8|21547.3|21543.3|21566.1|21562.1|21544.2|21540.2|517
1606749900000|2020-11-30 15:25:00|21544.2|21540.2|21587.9|21583.9|21600.4|21596.4|21544.2|21540.2|2997
1606750200000|2020-11-30 15:30:00|21584.8|21580.8|21553.6|21549.6|21587.9|21583.9|21544.2|21540.2|1969
1606750500000|2020-11-30 15:35:00|21556.7|21552.7|21566.1|21562.1|21570.8|21566.8|21544.2|21540.2|827
1606750800000|2020-11-30 15:40:00|21562.9|21558.9|21572.3|21568.3|21575.4|21571.4|21562.9|21558.9|605
1606751100000|2020-11-30 15:45:00|21569.2|21565.2|21581.7|21577.7|21581.7|21577.7|21566.1|21562.1|709
1606751400000|2020-11-30 15:50:00|21578.6|21574.6|21575.4|21571.4|21581.7|21577.7|21566.1|21562.1|660
1606751700000|2020-11-30 15:55:00|21572.3|21568.3|21581.7|21577.7|21584.8|21580.8|21572.3|21568.3|610
1606752000000|2020-11-30 16:00:00|21584.8|21580.8|21566.1|21562.1|21584.8|21580.8|21566.1|21562.1|675
1606752300000|2020-11-30 16:05:00|21569.2|21565.2|21553.6|21549.6|21570.8|21566.8|21550.4|21546.4|812
1606752600000|2020-11-30 16:10:00|21550.4|21546.4|21569.2|21565.2|21572.3|21568.3|21547.3|21543.3|835
1606752900000|2020-11-30 16:15:00|21567.6|21563.6|21573.9|21569.9|21575.4|21571.4|21559.8|21555.8|497
1606753200000|2020-11-30 16:20:00|21572.3|21568.3|21578.6|21574.6|21578.6|21574.6|21566.1|21562.1|609
1606753500000|2020-11-30 16:25:00|21577|21573|21575.4|21571.4|21580.1|21576.1|21572.3|21568.3|481
1606753800000|2020-11-30 16:30:00|21572.3|21568.3|21572.3|21568.3|21575.4|21571.4|21566.1|21562.1|447
1606754100000|2020-11-30 16:35:00|21575.4|21571.4|21572.3|21568.3|21575.4|21571.4|21566.1|21562.1|421
1606754400000|2020-11-30 16:40:00|21569.2|21565.2|21562.9|21558.9|21572.3|21568.3|21559.8|21555.8|341
1606754700000|2020-11-30 16:45:00|21559.8|21555.8|21569.2|21565.2|21569.2|21565.2|21556.7|21552.7|510
1606755000000|2020-11-30 16:50:00|21570.8|21566.8|21572.3|21568.3|21572.3|21568.3|21562.9|21558.9|466
1606755300000|2020-11-30 16:55:00|21575.4|21571.4|21575.4|21571.4|21578.6|21574.6|21569.2|21565.2|541
1606755600000|2020-11-30 17:00:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21575.4|21571.4|335
1606755900000|2020-11-30 17:05:00|21581.7|21577.7|21581.7|21577.7|21584.8|21580.8|21575.4|21571.4|287
1606756200000|2020-11-30 17:10:00|21578.6|21574.6|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|266
1606756500000|2020-11-30 17:15:00|21583.3|21579.3|21584.8|21580.8|21584.8|21580.8|21581.7|21577.7|199
1606756800000|2020-11-30 17:20:00|21583.3|21579.3|21591.1|21587.1|21591.1|21587.1|21581.7|21577.7|359
1606757100000|2020-11-30 17:25:00|21587.9|21583.9|21591.1|21587.1|21597.3|21593.3|21584.8|21580.8|375
1606757400000|2020-11-30 17:30:00|21587.9|21583.9|21591.1|21587.1|21591.1|21587.1|21575.4|21571.4|476
1606757700000|2020-11-30 17:35:00|21589.5|21585.5|21591.1|21587.1|21594.2|21590.2|21587.9|21583.9|489
1606758000000|2020-11-30 17:40:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21584.8|21580.8|424
1606758300000|2020-11-30 17:45:00|21584.8|21580.8|21591.1|21587.1|21594.2|21590.2|21581.7|21577.7|471
1606758600000|2020-11-30 17:50:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21591.1|21587.1|208
1606758900000|2020-11-30 17:55:00|21591.1|21587.1|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|233
1606759200000|2020-11-30 18:00:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21587.9|21583.9|254
1606759500000|2020-11-30 18:05:00|21597.3|21593.3|21603.6|21599.6|21603.6|21599.6|21597.3|21593.3|295
1606759800000|2020-11-30 18:10:00|21605.1|21601.1|21611.4|21607.4|21612.9|21608.9|21603.6|21599.6|333
1606760100000|2020-11-30 18:15:00|21612.9|21608.9|21600.4|21596.4|21616.1|21612.1|21600.4|21596.4|380
1606760400000|2020-11-30 18:20:00|21598.9|21594.9|21612.9|21608.9|21614.5|21610.5|21597.3|21593.3|464
1606760700000|2020-11-30 18:25:00|21609.8|21605.8|21606.7|21602.7|21612.9|21608.9|21600.4|21596.4|410
1606761000000|2020-11-30 18:30:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|475
1606761300000|2020-11-30 18:35:00|21597.3|21593.3|21619.2|21615.2|21619.2|21615.2|21597.3|21593.3|756
1606761600000|2020-11-30 18:40:00|21616.1|21612.1|21625.4|21621.4|21628.6|21624.6|21612.9|21608.9|489
1606761900000|2020-11-30 18:45:00|21628.6|21624.6|21637.9|21633.9|21644.2|21640.2|21625.4|21621.4|656
1606762200000|2020-11-30 18:50:00|21633.3|21629.3|21631.7|21627.7|21644.2|21640.2|21625.4|21621.4|423
1606762500000|2020-11-30 18:55:00|21634.8|21630.8|21634.8|21630.8|21637.9|21633.9|21628.6|21624.6|240
1606762800000|2020-11-30 19:00:00|21637.9|21633.9|21623.9|21619.9|21637.9|21633.9|21622.3|21618.3|449
1606763100000|2020-11-30 19:05:00|21622.3|21618.3|21606.7|21602.7|21623.9|21619.9|21606.7|21602.7|544
1606763400000|2020-11-30 19:10:00|21609.8|21605.8|21616.1|21612.1|21619.2|21615.2|21606.7|21602.7|532
1606763700000|2020-11-30 19:15:00|21612.9|21608.9|21620.8|21616.8|21622.3|21618.3|21612.9|21608.9|235
1606764000000|2020-11-30 19:20:00|21619.2|21615.2|21612.9|21608.9|21623.9|21619.9|21612.9|21608.9|557
1606764300000|2020-11-30 19:25:00|21616.1|21612.1|21616.1|21612.1|21622.3|21618.3|21612.9|21608.9|602
1606764600000|2020-11-30 19:30:00|21619.2|21615.2|21603.6|21599.6|21619.2|21615.2|21603.6|21599.6|799
1606764900000|2020-11-30 19:35:00|21600.4|21596.4|21581.7|21577.7|21603.6|21599.6|21572.3|21568.3|1359
1606765200000|2020-11-30 19:40:00|21584.8|21580.8|21597.3|21593.3|21597.3|21593.3|21581.7|21577.7|1296
1606765500000|2020-11-30 19:45:00|21594.2|21590.2|21578.6|21574.6|21609.8|21605.8|21577|21573|1491
1606765800000|2020-11-30 19:50:00|21575.4|21571.4|21566.1|21562.1|21581.7|21577.7|21553.6|21549.6|2578
1606766100000|2020-11-30 19:55:00|21569.2|21565.2|21622.3|21618.3|21622.3|21618.3|21566.1|21562.1|7195
1606766400000|2020-11-30 20:00:00|21619.2|21615.2|21609.8|21605.8|21619.2|21615.2|21600.4|21596.4|4764
1606766700000|2020-11-30 20:05:00|21611.4|21607.4|21597.3|21593.3|21612.9|21608.9|21597.3|21593.3|1845
1606767000000|2020-11-30 20:10:00|21598.9|21594.9|21603.6|21599.6|21612.9|21608.9|21598.9|21594.9|1463
1606767300000|2020-11-30 20:15:00|21606.7|21602.7|21587.9|21583.9|21606.7|21602.7|21584.8|21580.8|784
1606767600000|2020-11-30 20:20:00|21586.4|21582.4|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|825
1606767900000|2020-11-30 20:25:00|21591.1|21587.1|21591.1|21587.1|21603.6|21599.6|21587.9|21583.9|737
1606768200000|2020-11-30 20:30:00|21587.9|21583.9|21575.4|21571.4|21594.2|21590.2|21575.4|21571.4|579
1606768500000|2020-11-30 20:35:00|21572.3|21568.3|21584.8|21580.8|21584.8|21580.8|21569.2|21565.2|526
1606768800000|2020-11-30 20:40:00|21581.7|21577.7|21578.6|21574.6|21584.8|21580.8|21575.4|21571.4|572
1606769100000|2020-11-30 20:45:00|21580.1|21576.1|21575.4|21571.4|21584.8|21580.8|21572.3|21568.3|926
1606769400000|2020-11-30 20:50:00|21578.6|21574.6|21572.3|21568.3|21584.8|21580.8|21569.2|21565.2|885
1606769700000|2020-11-30 20:55:00|21575.4|21571.4|21569.2|21565.2|21581.7|21577.7|21566.1|21562.1|1315
1606770000000|2020-11-30 21:00:00|21570.8|21566.8|21591.1|21587.1|21598.9|21594.9|21569.2|21565.2|1400
1606770300000|2020-11-30 21:05:00|21587.9|21583.9|21600.4|21596.4|21600.4|21596.4|21584.8|21580.8|725
1606770600000|2020-11-30 21:10:00|21603.6|21599.6|21597.3|21593.3|21606.7|21602.7|21597.3|21593.3|1010
1606770900000|2020-11-30 21:15:00|21600.4|21596.4|21606.7|21602.7|21609.8|21605.8|21594.2|21590.2|645
1606771200000|2020-11-30 21:20:00|21608.3|21604.3|21609.8|21605.8|21609.8|21605.8|21606.7|21602.7|158
1606771500000|2020-11-30 21:25:00|21606.7|21602.7|21616.1|21612.1|21616.1|21612.1|21606.7|21602.7|318
1606771800000|2020-11-30 21:30:00|21612.9|21608.9|21625.4|21621.4|21625.4|21621.4|21609.8|21605.8|392
1606772100000|2020-11-30 21:35:00|21623.9|21619.9|21606.7|21602.7|21625.4|21621.4|21606.7|21602.7|609
1606772400000|2020-11-30 21:40:00|21609.8|21605.8|21622.3|21618.3|21625.4|21621.4|21609.8|21605.8|185
1606772700000|2020-11-30 21:45:00|21620.8|21616.8|21622.3|21618.3|21622.3|21618.3|21616.1|21612.1|268
1606773000000|2020-11-30 21:50:00|21623.9|21619.9|21622.3|21618.3|21625.4|21621.4|21619.2|21615.2|126
1606773300000|2020-11-30 21:55:00|21620.8|21616.8|21616.1|21612.1|21625.4|21621.4|21616.1|21612.1|473
1606777200000|2020-11-30 23:00:00|21619.2|21615.2|21616.1|21612.1|21622.3|21618.3|21616.1|21612.1|21
1606777500000|2020-11-30 23:05:00|21611.4|21607.4|21619.2|21615.2|21619.2|21615.2|21609.8|21605.8|69
1606777800000|2020-11-30 23:10:00|21617.6|21613.6|21620.8|21616.8|21622.3|21618.3|21617.6|21613.6|64
1606778100000|2020-11-30 23:15:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21619.2|21615.2|21
1606778400000|2020-11-30 23:20:00|21622.3|21618.3|21625.4|21621.4|21625.4|21621.4|21622.3|21618.3|65
1606778700000|2020-11-30 23:25:00|21627|21623|21623.9|21619.9|21631.7|21627.7|21622.3|21618.3|34
1606779000000|2020-11-30 23:30:00|21625.4|21621.4|21595.8|21591.8|21625.4|21621.4|21595.8|21591.8|50
1606779300000|2020-11-30 23:35:00|21597.3|21593.3|21598.9|21594.9|21603.6|21599.6|21597.3|21593.3|26
1606779600000|2020-11-30 23:40:00|21600.4|21596.4|21605.1|21601.1|21609.8|21605.8|21597.3|21593.3|31
1606779900000|2020-11-30 23:45:00|21603.6|21599.6|21609.8|21605.8|21612.9|21608.9|21600.4|21596.4|91
1606780200000|2020-11-30 23:50:00|21608.3|21604.3|21605.1|21601.1|21609.8|21605.8|21602|21598|42
1606780500000|2020-11-30 23:55:00|21603.6|21599.6|21595.8|21591.8|21605.1|21601.1|21594.2|21590.2|101
1606780800000|2020-12-01 00:00:00|21594.2|21590.2|21594.2|21590.2|21600.4|21596.4|21591.1|21587.1|64
1606781100000|2020-12-01 00:05:00|21591.1|21587.1|21584.8|21580.8|21591.1|21587.1|21581.7|21577.7|98
1606781400000|2020-12-01 00:10:00|21583.3|21579.3|21577|21573|21584.8|21580.8|21575.4|21571.4|128
1606781700000|2020-12-01 00:15:00|21575.4|21571.4|21577|21573|21583.3|21579.3|21575.4|21571.4|58
1606782000000|2020-12-01 00:20:00|21575.4|21571.4|21578.6|21574.6|21581.7|21577.7|21575.4|21571.4|27
1606782300000|2020-12-01 00:25:00|21577|21573|21573.9|21569.9|21577|21573|21572.3|21568.3|16
1606782600000|2020-12-01 00:30:00|21575.4|21571.4|21581.7|21577.7|21581.7|21577.7|21573.9|21569.9|23
1606782900000|2020-12-01 00:35:00|21580.1|21576.1|21584.8|21580.8|21584.8|21580.8|21578.6|21574.6|35
1606783200000|2020-12-01 00:40:00|21583.3|21579.3|21569.2|21565.2|21586.4|21582.4|21566.1|21562.1|58
1606783500000|2020-12-01 00:45:00|21567.6|21563.6|21570.8|21566.8|21570.8|21566.8|21566.1|21562.1|34
1606783800000|2020-12-01 00:50:00|21572.3|21568.3|21569.2|21565.2|21572.3|21568.3|21569.2|21565.2|17
1606784100000|2020-12-01 00:55:00|21566.1|21562.1|21575.4|21571.4|21575.4|21571.4|21566.1|21562.1|52
1606784400000|2020-12-01 01:00:00|21572.3|21568.3|21569.2|21565.2|21577|21573|21569.2|21565.2|109
1606784700000|2020-12-01 01:05:00|21570.8|21566.8|21566.1|21562.1|21572.3|21568.3|21566.1|21562.1|60
1606785000000|2020-12-01 01:10:00|21567.6|21563.6|21577|21573|21577|21573|21567.6|21563.6|83
1606785300000|2020-12-01 01:15:00|21578.6|21574.6|21580.1|21576.1|21584.8|21580.8|21577|21573|104
1606785600000|2020-12-01 01:20:00|21581.7|21577.7|21581.7|21577.7|21587.9|21583.9|21581.7|21577.7|35
1606785900000|2020-12-01 01:25:00|21583.3|21579.3|21584.8|21580.8|21584.8|21580.8|21581.7|21577.7|27
1606786200000|2020-12-01 01:30:00|21587.9|21583.9|21587.9|21583.9|21591.1|21587.1|21587.9|21583.9|35
1606786500000|2020-12-01 01:35:00|21589.5|21585.5|21597.3|21593.3|21597.3|21593.3|21587.9|21583.9|82
1606786800000|2020-12-01 01:40:00|21595.8|21591.8|21587.9|21583.9|21595.8|21591.8|21584.8|21580.8|36
1606787100000|2020-12-01 01:45:00|21584.8|21580.8|21581.7|21577.7|21586.4|21582.4|21578.6|21574.6|39
1606787400000|2020-12-01 01:50:00|21583.3|21579.3|21587.9|21583.9|21587.9|21583.9|21581.7|21577.7|16
1606787700000|2020-12-01 01:55:00|21589.5|21585.5|21591.1|21587.1|21591.1|21587.1|21584.8|21580.8|74
1606788000000|2020-12-01 02:00:00|21587.9|21583.9|21584.8|21580.8|21587.9|21583.9|21584.8|21580.8|23
1606788300000|2020-12-01 02:05:00|21583.3|21579.3|21577|21573|21583.3|21579.3|21575.4|21571.4|36
1606788600000|2020-12-01 02:10:00|21578.6|21574.6|21578.6|21574.6|21581.7|21577.7|21573.9|21569.9|25
1606788900000|2020-12-01 02:15:00|21581.7|21577.7|21572.3|21568.3|21581.7|21577.7|21572.3|21568.3|46
1606789200000|2020-12-01 02:20:00|21575.4|21571.4|21577|21573|21578.6|21574.6|21573.9|21569.9|32
1606789500000|2020-12-01 02:25:00|21575.4|21571.4|21587.9|21583.9|21587.9|21583.9|21575.4|21571.4|20
1606789800000|2020-12-01 02:30:00|21586.4|21582.4|21594.2|21590.2|21594.2|21590.2|21586.4|21582.4|30
1606790100000|2020-12-01 02:35:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|33
1606790400000|2020-12-01 02:40:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|40
1606790700000|2020-12-01 02:45:00|21600.4|21596.4|21600.4|21596.4|21600.4|21596.4|21598.9|21594.9|95
1606791000000|2020-12-01 02:50:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|16
1606791300000|2020-12-01 02:55:00|21598.9|21594.9|21600.4|21596.4|21600.4|21596.4|21598.9|21594.9|7
1606791600000|2020-12-01 03:00:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|9
1606791900000|2020-12-01 03:05:00|||||||||1
1606792200000|2020-12-01 03:10:00|21597.3|21593.3|21600.4|21596.4|21602|21598|21594.2|21590.2|143
1606792500000|2020-12-01 03:15:00|21603.6|21599.6|21587.9|21583.9|21603.6|21599.6|21584.8|21580.8|128
1606792800000|2020-12-01 03:20:00|21584.8|21580.8|21594.2|21590.2|21594.2|21590.2|21584.8|21580.8|67
1606793100000|2020-12-01 03:25:00|21592.6|21588.6|21600.4|21596.4|21603.6|21599.6|21592.6|21588.6|60
1606793400000|2020-12-01 03:30:00|21602|21598|21597.3|21593.3|21603.6|21599.6|21597.3|21593.3|24
1606793700000|2020-12-01 03:35:00|21595.8|21591.8|21591.1|21587.1|21595.8|21591.8|21591.1|21587.1|12
1606794000000|2020-12-01 03:40:00|21587.9|21583.9|21597.3|21593.3|21602|21598|21587.9|21583.9|31
1606794300000|2020-12-01 03:45:00|21595.8|21591.8|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|14
1606794600000|2020-12-01 03:50:00|21598.9|21594.9|21597.3|21593.3|21602|21598|21597.3|21593.3|21
1606794900000|2020-12-01 03:55:00|21594.2|21590.2|21594.2|21590.2|21594.2|21590.2|21594.2|21590.2|14
1606795200000|2020-12-01 04:00:00|21591.1|21587.1|21581.7|21577.7|21591.1|21587.1|21581.7|21577.7|45
1606795500000|2020-12-01 04:05:00|21583.3|21579.3|21581.7|21577.7|21583.3|21579.3|21581.7|21577.7|12
1606795800000|2020-12-01 04:10:00|21583.3|21579.3|21581.7|21577.7|21584.8|21580.8|21581.7|21577.7|1
1606796100000|2020-12-01 04:15:00|21583.3|21579.3|21581.7|21577.7|21583.3|21579.3|21581.7|21577.7|1
1606796400000|2020-12-01 04:20:00|||||||||5
1606796700000|2020-12-01 04:25:00|21584.8|21580.8|21584.8|21580.8|21584.8|21580.8|21584.8|21580.8|7
1606797000000|2020-12-01 04:30:00|21587.9|21583.9|21594.2|21590.2|21594.2|21590.2|21587.9|21583.9|22
1606797300000|2020-12-01 04:35:00|21592.6|21588.6|21600.4|21596.4|21600.4|21596.4|21591.1|21587.1|29
1606797600000|2020-12-01 04:40:00|21603.6|21599.6|21594.2|21590.2|21603.6|21599.6|21594.2|21590.2|36
1606797900000|2020-12-01 04:45:00|21591.1|21587.1|21594.2|21590.2|21594.2|21590.2|21591.1|21587.1|16
1606798200000|2020-12-01 04:50:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|29
1606798500000|2020-12-01 04:55:00|21600.4|21596.4|21597.3|21593.3|21600.4|21596.4|21595.8|21591.8|23
1606798800000|2020-12-01 05:00:00|21594.2|21590.2|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|81
1606799100000|2020-12-01 05:05:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21594.2|21590.2|5
1606799400000|2020-12-01 05:10:00|21597.3|21593.3|21594.2|21590.2|21597.3|21593.3|21594.2|21590.2|5
1606799700000|2020-12-01 05:15:00|21595.8|21591.8|21594.2|21590.2|21595.8|21591.8|21594.2|21590.2|1
1606800000000|2020-12-01 05:20:00|21595.8|21591.8|21592.6|21588.6|21595.8|21591.8|21592.6|21588.6|9
1606800300000|2020-12-01 05:25:00|21594.2|21590.2|21598.9|21594.9|21598.9|21594.9|21594.2|21590.2|23
1606800600000|2020-12-01 05:30:00|21597.3|21593.3|21598.9|21594.9|21600.4|21596.4|21597.3|21593.3|11
1606800900000|2020-12-01 05:35:00|21597.3|21593.3|21597.3|21593.3|21597.3|21593.3|21594.2|21590.2|15
1606801200000|2020-12-01 05:40:00|21594.2|21590.2|21595.8|21591.8|21595.8|21591.8|21594.2|21590.2|3
1606801500000|2020-12-01 05:45:00|21597.3|21593.3|21600.4|21596.4|21600.4|21596.4|21597.3|21593.3|8
1606801800000|2020-12-01 05:50:00|21603.6|21599.6|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|137
1606802100000|2020-12-01 05:55:00|21603.6|21599.6|21606.7|21602.7|21606.7|21602.7|21603.6|21599.6|15
1606802400000|2020-12-01 06:00:00|21609.8|21605.8|21606.7|21602.7|21609.8|21605.8|21606.7|21602.7|33
1606802700000|2020-12-01 06:05:00|21608.3|21604.3|21606.7|21602.7|21609.8|21605.8|21603.6|21599.6|35
1606803000000|2020-12-01 06:10:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21603.6|21599.6|18
1606803300000|2020-12-01 06:15:00|21602|21598|21594.2|21590.2|21602|21598|21594.2|21590.2|28
1606803600000|2020-12-01 06:20:00|21597.3|21593.3|21600.4|21596.4|21602|21598|21594.2|21590.2|46
1606803900000|2020-12-01 06:25:00|21597.3|21593.3|21603.6|21599.6|21606.7|21602.7|21597.3|21593.3|2149
1606804200000|2020-12-01 06:30:00|21602|21598|21603.6|21599.6|21605.1|21601.1|21602|21598|12
1606804500000|2020-12-01 06:35:00|21605.1|21601.1|21603.6|21599.6|21605.1|21601.1|21600.4|21596.4|152
1606804800000|2020-12-01 06:40:00|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|21606.7|21602.7|17
1606805100000|2020-12-01 06:45:00|21609.8|21605.8|21609.8|21605.8|21609.8|21605.8|21609.8|21605.8|15
1606805400000|2020-12-01 06:50:00|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|21612.9|21608.9|13
1606805700000|2020-12-01 06:55:00|||||||||7
1606806000000|2020-12-01 07:00:00|21616.1|21612.1|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|96
1606806300000|2020-12-01 07:05:00|21616.1|21612.1|21647.3|21643.3|21653.6|21649.6|21616.1|21612.1|101
1606806600000|2020-12-01 07:10:00|21644.2|21640.2|21641.1|21637.1|21650.4|21646.4|21634.8|21630.8|162
1606806900000|2020-12-01 07:15:00|21639.5|21635.5|21634.8|21630.8|21644.2|21640.2|21631.7|21627.7|39
1606807200000|2020-12-01 07:20:00|21636.4|21632.4|21636.4|21632.4|21637.9|21633.9|21625.4|21621.4|72
1606807500000|2020-12-01 07:25:00|21637.9|21633.9|21645.8|21641.8|21645.8|21641.8|21636.4|21632.4|18
1606807800000|2020-12-01 07:30:00|21647.3|21643.3|21636.4|21632.4|21647.3|21643.3|21633.3|21629.3|43
1606808100000|2020-12-01 07:35:00|21637.9|21633.9|21627|21623|21637.9|21633.9|21625.4|21621.4|62
1606808400000|2020-12-01 07:40:00|21628.6|21624.6|21619.2|21615.2|21628.6|21624.6|21619.2|21615.2|133
1606808700000|2020-12-01 07:45:00|21622.3|21618.3|21612.9|21608.9|21622.3|21618.3|21612.9|21608.9|100
1606809000000|2020-12-01 07:50:00|21616.1|21612.1|21609.8|21605.8|21616.1|21612.1|21609.8|21605.8|125
1606809300000|2020-12-01 07:55:00|21611.4|21607.4|21631.7|21627.7|21631.7|21627.7|21609.8|21605.8|130
1606809600000|2020-12-01 08:00:00|21627|21623|21634.8|21630.8|21644.2|21640.2|21622.3|21618.3|195
1606809900000|2020-12-01 08:05:00|21637.9|21633.9|21628.6|21624.6|21641.1|21637.1|21625.4|21621.4|187
1606810200000|2020-12-01 08:10:00|21623.9|21619.9|21625.4|21621.4|21628.6|21624.6|21622.3|21618.3|185
1606810500000|2020-12-01 08:15:00|21627|21623|21612.9|21608.9|21628.6|21624.6|21612.9|21608.9|119
1606810800000|2020-12-01 08:20:00|21611.4|21607.4|21616.1|21612.1|21622.3|21618.3|21611.4|21607.4|69
1606811100000|2020-12-01 08:25:00|21617.6|21613.6|21619.2|21615.2|21622.3|21618.3|21616.1|21612.1|83
1606811400000|2020-12-01 08:30:00|21622.3|21618.3|21612.9|21608.9|21628.6|21624.6|21609.8|21605.8|216
1606811700000|2020-12-01 08:35:00|21609.8|21605.8|21603.6|21599.6|21612.9|21608.9|21603.6|21599.6|106
1606812000000|2020-12-01 08:40:00|21600.4|21596.4|21600.4|21596.4|21606.7|21602.7|21600.4|21596.4|298
1606812300000|2020-12-01 08:45:00|21603.6|21599.6|21594.2|21590.2|21606.7|21602.7|21594.2|21590.2|109
1606812600000|2020-12-01 08:50:00|21591.1|21587.1|21592.6|21588.6|21592.6|21588.6|21587.9|21583.9|115
1606812900000|2020-12-01 08:55:00|21591.1|21587.1|21584.8|21580.8|21597.3|21593.3|21584.8|21580.8|160
1606813200000|2020-12-01 09:00:00|21581.7|21577.7|21594.2|21590.2|21600.4|21596.4|21581.7|21577.7|165
1606813500000|2020-12-01 09:05:00|21592.6|21588.6|21572.3|21568.3|21594.2|21590.2|21569.2|21565.2|118
1606813800000|2020-12-01 09:10:00|21570.8|21566.8|21550.4|21546.4|21572.3|21568.3|21541.1|21537.1|408
1606814100000|2020-12-01 09:15:00|21547.3|21543.3|21550.4|21546.4|21553.6|21549.6|21534.8|21530.8|154
1606814400000|2020-12-01 09:20:00|21548.9|21544.9|21534.8|21530.8|21550.4|21546.4|21534.8|21530.8|128
1606814700000|2020-12-01 09:25:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|335
1606815000000|2020-12-01 09:30:00|21525.4|21521.4|21536.4|21532.4|21544.2|21540.2|21522.3|21518.3|246
1606815300000|2020-12-01 09:35:00|21534.8|21530.8|21530.1|21526.1|21534.8|21530.8|21522.3|21518.3|84
1606815600000|2020-12-01 09:40:00|21528.6|21524.6|21522.3|21518.3|21534.8|21530.8|21519.2|21515.2|120
1606815900000|2020-12-01 09:45:00|21519.2|21515.2|21528.6|21524.6|21528.6|21524.6|21509.8|21505.8|269
1606816200000|2020-12-01 09:50:00|21525.4|21521.4|21494.2|21490.2|21528.6|21524.6|21491.1|21487.1|488
1606816500000|2020-12-01 09:55:00|21492.6|21488.6|21506.7|21502.7|21509.8|21505.8|21491.1|21487.1|331
1606816800000|2020-12-01 10:00:00|21505.1|21501.1|21506.7|21502.7|21522.3|21518.3|21503.6|21499.6|162
1606817100000|2020-12-01 10:05:00|21503.6|21499.6|21512.9|21508.9|21512.9|21508.9|21500.4|21496.4|115
1606817400000|2020-12-01 10:10:00|21516.1|21512.1|21516.1|21512.1|21522.3|21518.3|21509.8|21505.8|212
1606817700000|2020-12-01 10:15:00|21514.5|21510.5|21512.9|21508.9|21522.3|21518.3|21512.9|21508.9|128
1606818000000|2020-12-01 10:20:00|21514.5|21510.5|21522.3|21518.3|21525.4|21521.4|21512.9|21508.9|100
1606818300000|2020-12-01 10:25:00|21523.9|21519.9|21528.6|21524.6|21528.6|21524.6|21522.3|21518.3|107
1606818600000|2020-12-01 10:30:00|21527|21523|21525.4|21521.4|21528.6|21524.6|21523.9|21519.9|52
1606818900000|2020-12-01 10:35:00|21527|21523|21534.8|21530.8|21534.8|21530.8|21519.2|21515.2|102
1606819200000|2020-12-01 10:40:00|21536.4|21532.4|21534.8|21530.8|21544.2|21540.2|21531.7|21527.7|75
1606819500000|2020-12-01 10:45:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|57
1606819800000|2020-12-01 10:50:00|21523.9|21519.9|21531.7|21527.7|21534.8|21530.8|21522.3|21518.3|47
1606820100000|2020-12-01 10:55:00|21528.6|21524.6|21519.2|21515.2|21534.8|21530.8|21519.2|21515.2|120
1606820400000|2020-12-01 11:00:00|21522.3|21518.3|21516.1|21512.1|21525.4|21521.4|21514.5|21510.5|113
1606820700000|2020-12-01 11:05:00|21517.6|21513.6|21533.3|21529.3|21534.8|21530.8|21516.1|21512.1|101
1606821000000|2020-12-01 11:10:00|21534.8|21530.8|21522.3|21518.3|21534.8|21530.8|21519.2|21515.2|179
1606821300000|2020-12-01 11:15:00|21525.4|21521.4|21517.6|21513.6|21528.6|21524.6|21512.9|21508.9|208
1606821600000|2020-12-01 11:20:00|21516.1|21512.1|21522.3|21518.3|21522.3|21518.3|21509.8|21505.8|236
1606821900000|2020-12-01 11:25:00|21519.2|21515.2|21516.1|21512.1|21522.3|21518.3|21512.9|21508.9|161
1606822200000|2020-12-01 11:30:00|21517.6|21513.6|21522.3|21518.3|21528.6|21524.6|21516.1|21512.1|76
1606822500000|2020-12-01 11:35:00|21525.4|21521.4|21519.2|21515.2|21525.4|21521.4|21516.1|21512.1|83
1606822800000|2020-12-01 11:40:00|21516.1|21512.1|21516.1|21512.1|21519.2|21515.2|21509.8|21505.8|192
1606823100000|2020-12-01 11:45:00|21519.2|21515.2|21523.9|21519.9|21528.6|21524.6|21519.2|21515.2|180
1606823400000|2020-12-01 11:50:00|21522.3|21518.3|21531.7|21527.7|21531.7|21527.7|21522.3|21518.3|91
1606823700000|2020-12-01 11:55:00|21528.6|21524.6|21528.6|21524.6|21531.7|21527.7|21522.3|21518.3|97
1606824000000|2020-12-01 12:00:00|21530.1|21526.1|21542.6|21538.6|21547.3|21543.3|21528.6|21524.6|219
1606824300000|2020-12-01 12:05:00|21544.2|21540.2|21541.1|21537.1|21544.2|21540.2|21537.9|21533.9|80
1606824600000|2020-12-01 12:10:00|21537.9|21533.9|21522.3|21518.3|21537.9|21533.9|21522.3|21518.3|190
1606824900000|2020-12-01 12:15:00|21520.8|21516.8|21541.1|21537.1|21544.2|21540.2|21519.2|21515.2|435
1606825200000|2020-12-01 12:20:00|21537.9|21533.9|21544.2|21540.2|21547.3|21543.3|21530.1|21526.1|153
1606825500000|2020-12-01 12:25:00|21542.6|21538.6|21547.3|21543.3|21547.3|21543.3|21541.1|21537.1|151
1606825800000|2020-12-01 12:30:00|21545.8|21541.8|21531.7|21527.7|21547.3|21543.3|21528.6|21524.6|256
1606826100000|2020-12-01 12:35:00|21530.1|21526.1|21544.2|21540.2|21544.2|21540.2|21528.6|21524.6|160
1606826400000|2020-12-01 12:40:00|21541.1|21537.1|21541.1|21537.1|21544.2|21540.2|21534.8|21530.8|542
1606826700000|2020-12-01 12:45:00|21537.9|21533.9|21525.4|21521.4|21537.9|21533.9|21525.4|21521.4|188
1606827000000|2020-12-01 12:50:00|21527|21523|21516.1|21512.1|21531.7|21527.7|21516.1|21512.1|198
1606827300000|2020-12-01 12:55:00|21512.9|21508.9|21500.4|21496.4|21512.9|21508.9|21500.4|21496.4|202
1606827600000|2020-12-01 13:00:00|21503.6|21499.6|21503.6|21499.6|21509.8|21505.8|21500.4|21496.4|247
1606827900000|2020-12-01 13:05:00|21500.4|21496.4|21511.4|21507.4|21516.1|21512.1|21497.3|21493.3|271
1606828200000|2020-12-01 13:10:00|21509.8|21505.8|21497.3|21493.3|21512.9|21508.9|21497.3|21493.3|427
1606828500000|2020-12-01 13:15:00|21495.8|21491.8|21516.1|21512.1|21519.2|21515.2|21494.2|21490.2|478
1606828800000|2020-12-01 13:20:00|21512.9|21508.9|21512.9|21508.9|21512.9|21508.9|21491.1|21487.1|490
1606829100000|2020-12-01 13:25:00|21511.4|21507.4|21509.8|21505.8|21514.5|21510.5|21503.6|21499.6|245
1606829400000|2020-12-01 13:30:00|21506.7|21502.7|21484.8|21480.8|21506.7|21502.7|21481.7|21477.7|440
1606829700000|2020-12-01 13:35:00|21483.3|21479.3|21456.7|21452.7|21484.8|21480.8|21456.7|21452.7|902
1606830000000|2020-12-01 13:40:00|21453.6|21449.6|21441.1|21437.1|21459.8|21455.8|21436.4|21432.4|966
1606830300000|2020-12-01 13:45:00|21437.9|21433.9|21466.1|21462.1|21466.1|21462.1|21419.2|21415.2|838
1606830600000|2020-12-01 13:50:00|21462.9|21458.9|21469.2|21465.2|21472.3|21468.3|21453.6|21449.6|636
1606830900000|2020-12-01 13:55:00|21470.8|21466.8|21441.1|21437.1|21472.3|21468.3|21441.1|21437.1|728
1606831200000|2020-12-01 14:00:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21419.2|21415.2|930
1606831500000|2020-12-01 14:05:00|21441.1|21437.1|21428.6|21424.6|21450.4|21446.4|21428.6|21424.6|475
1606831800000|2020-12-01 14:10:00|21425.4|21421.4|21422.3|21418.3|21425.4|21421.4|21403.6|21399.6|696
1606832100000|2020-12-01 14:15:00|21419.2|21415.2|21416.1|21412.1|21422.3|21418.3|21412.9|21408.9|406
1606832400000|2020-12-01 14:20:00|21417.6|21413.6|21422.3|21418.3|21425.4|21421.4|21412.9|21408.9|834
1606832700000|2020-12-01 14:25:00|21419.2|21415.2|21391.1|21387.1|21422.3|21418.3|21391.1|21387.1|484
1606833000000|2020-12-01 14:30:00|21387.9|21383.9|21370.8|21366.8|21403.6|21399.6|21366.1|21362.1|1187
1606833300000|2020-12-01 14:35:00|21372.3|21368.3|21400.4|21396.4|21409.8|21405.8|21369.2|21365.2|1009
1606833600000|2020-12-01 14:40:00|21403.6|21399.6|21409.8|21405.8|21422.3|21418.3|21397.3|21393.3|663
1606833900000|2020-12-01 14:45:00|21411.4|21407.4|21391.1|21387.1|21416.1|21412.1|21387.9|21383.9|778
1606834200000|2020-12-01 14:50:00|21392.6|21388.6|21375.4|21371.4|21397.3|21393.3|21372.3|21368.3|1486
1606834500000|2020-12-01 14:55:00|21377|21373|21356.7|21352.7|21378.6|21374.6|21350.4|21346.4|783
1606834800000|2020-12-01 15:00:00|21359.8|21355.8|21356.7|21352.7|21375.4|21371.4|21355.1|21351.1|608
1606835100000|2020-12-01 15:05:00|21359.8|21355.8|21312.9|21308.9|21362.9|21358.9|21311.4|21307.4|940
1606835400000|2020-12-01 15:10:00|21316.1|21312.1|21272.3|21268.3|21322.3|21318.3|21272.3|21268.3|1295
1606835700000|2020-12-01 15:15:00|21275.4|21271.4|21262.9|21258.9|21295.8|21291.8|21259.8|21255.8|1285
1606836000000|2020-12-01 15:20:00|21266.1|21262.1|21272.3|21268.3|21287.9|21283.9|21262.9|21258.9|772
1606836300000|2020-12-01 15:25:00|21275.4|21271.4|21281.7|21277.7|21291.1|21287.1|21259.8|21255.8|857
1606836600000|2020-12-01 15:30:00|21280.1|21276.1|21237.9|21233.9|21287.9|21283.9|21234.8|21230.8|1130
1606836900000|2020-12-01 15:35:00|21234.8|21230.8|21244.2|21240.2|21250.4|21246.4|21216.1|21212.1|1518
1606837200000|2020-12-01 15:40:00|21247.3|21243.3|21275.4|21271.4|21278.6|21274.6|21234.8|21230.8|3671
1606837500000|2020-12-01 15:45:00|21272.3|21268.3|21291.1|21287.1|21291.1|21287.1|21266.1|21262.1|980
1606837800000|2020-12-01 15:50:00|21287.9|21283.9|21250.4|21246.4|21287.9|21283.9|21250.4|21246.4|781
1606838100000|2020-12-01 15:55:00|21247.3|21243.3|21253.6|21249.6|21266.1|21262.1|21241.1|21237.1|998
1606838400000|2020-12-01 16:00:00|21252|21248|21216.1|21212.1|21252|21248|21216.1|21212.1|1010
1606838700000|2020-12-01 16:05:00|21219.2|21215.2|21225.4|21221.4|21237.9|21233.9|21216.1|21212.1|788
1606839000000|2020-12-01 16:10:00|21222.3|21218.3|21241.1|21237.1|21241.1|21237.1|21203.6|21199.6|1064
1606839300000|2020-12-01 16:15:00|21237.9|21233.9|21241.1|21237.1|21253.6|21249.6|21233.3|21229.3|1211
1606839600000|2020-12-01 16:20:00|21244.2|21240.2|21247.3|21243.3|21262.9|21258.9|21234.8|21230.8|955
1606839900000|2020-12-01 16:25:00|21244.2|21240.2|21225.4|21221.4|21247.3|21243.3|21219.2|21215.2|704
1606840200000|2020-12-01 16:30:00|21228.6|21224.6|21259.8|21255.8|21259.8|21255.8|21225.4|21221.4|735
1606840500000|2020-12-01 16:35:00|21256.7|21252.7|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|815
1606840800000|2020-12-01 16:40:00|21259.8|21255.8|21253.6|21249.6|21266.1|21262.1|21252|21248|1429
1606841100000|2020-12-01 16:45:00|21256.7|21252.7|21244.2|21240.2|21258.3|21254.3|21241.1|21237.1|411
1606841400000|2020-12-01 16:50:00|21242.6|21238.6|21250.4|21246.4|21256.7|21252.7|21231.7|21227.7|357
1606841700000|2020-12-01 16:55:00|21247.3|21243.3|21275.4|21271.4|21275.4|21271.4|21244.2|21240.2|632
1606842000000|2020-12-01 17:00:00|21272.3|21268.3|21266.1|21262.1|21281.7|21277.7|21253.6|21249.6|692
1606842300000|2020-12-01 17:05:00|21262.9|21258.9|21272.3|21268.3|21278.6|21274.6|21253.6|21249.6|501
1606842600000|2020-12-01 17:10:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21262.9|21258.9|467
1606842900000|2020-12-01 17:15:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|641
1606843200000|2020-12-01 17:20:00|21277|21273|21281.7|21277.7|21287.9|21283.9|21272.3|21268.3|529
1606843500000|2020-12-01 17:25:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|250
1606843800000|2020-12-01 17:30:00|21275.4|21271.4|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|289
1606844100000|2020-12-01 17:35:00|21266.1|21262.1|21256.7|21252.7|21267.6|21263.6|21253.6|21249.6|493
1606844400000|2020-12-01 17:40:00|21259.8|21255.8|21244.2|21240.2|21259.8|21255.8|21244.2|21240.2|310
1606844700000|2020-12-01 17:45:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|274
1606845000000|2020-12-01 17:50:00|21231.7|21227.7|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|390
1606845300000|2020-12-01 17:55:00|21223.9|21219.9|21234.8|21230.8|21237.9|21233.9|21222.3|21218.3|506
1606845600000|2020-12-01 18:00:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21234.8|21230.8|272
1606845900000|2020-12-01 18:05:00|21237.9|21233.9|21234.8|21230.8|21250.4|21246.4|21231.7|21227.7|639
1606846200000|2020-12-01 18:10:00|21233.3|21229.3|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|228
1606846500000|2020-12-01 18:15:00|21239.5|21235.5|21222.3|21218.3|21241.1|21237.1|21222.3|21218.3|238
1606846800000|2020-12-01 18:20:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|272
1606847100000|2020-12-01 18:25:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|268
1606847400000|2020-12-01 18:30:00|21234.8|21230.8|21247.3|21243.3|21247.3|21243.3|21228.6|21224.6|270
1606847700000|2020-12-01 18:35:00|21244.2|21240.2|21237.9|21233.9|21247.3|21243.3|21228.6|21224.6|281
1606848000000|2020-12-01 18:40:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|459
1606848300000|2020-12-01 18:45:00|21228.6|21224.6|21219.2|21215.2|21231.7|21227.7|21216.1|21212.1|940
1606848600000|2020-12-01 18:50:00|21217.6|21213.6|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|970
1606848900000|2020-12-01 18:55:00|21200.4|21196.4|21181.7|21177.7|21200.4|21196.4|21181.7|21177.7|636
1606849200000|2020-12-01 19:00:00|21184.8|21180.8|21162.9|21158.9|21184.8|21180.8|21156.7|21152.7|809
1606849500000|2020-12-01 19:05:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|559
1606849800000|2020-12-01 19:10:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|539
1606850100000|2020-12-01 19:15:00|21159.8|21155.8|21184.8|21180.8|21184.8|21180.8|21156.7|21152.7|716
1606850400000|2020-12-01 19:20:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21169.2|21165.2|861
1606850700000|2020-12-01 19:25:00|21187.9|21183.9|21219.2|21215.2|21219.2|21215.2|21187.9|21183.9|1152
1606851000000|2020-12-01 19:30:00|21216.1|21212.1|21203.6|21199.6|21219.2|21215.2|21194.2|21190.2|802
1606851300000|2020-12-01 19:35:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21187.9|21183.9|642
1606851600000|2020-12-01 19:40:00|21187.9|21183.9|21159.8|21155.8|21187.9|21183.9|21153.6|21149.6|905
1606851900000|2020-12-01 19:45:00|21161.4|21157.4|21162.9|21158.9|21172.3|21168.3|21147.3|21143.3|847
1606852200000|2020-12-01 19:50:00|21166.1|21162.1|21153.6|21149.6|21169.2|21165.2|21141.1|21137.1|1018
1606852500000|2020-12-01 19:55:00|21156.7|21152.7|21175.4|21171.4|21181.7|21177.7|21137.9|21133.9|2042
1606852800000|2020-12-01 20:00:00|21169.2|21165.2|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|913
1606853100000|2020-12-01 20:05:00|21184.8|21180.8|21209.8|21205.8|21209.8|21205.8|21184.8|21180.8|614
1606853400000|2020-12-01 20:10:00|21205.1|21201.1|21212.9|21208.9|21214.5|21210.5|21203.6|21199.6|801
1606853700000|2020-12-01 20:15:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21203.6|21199.6|548
1606854000000|2020-12-01 20:20:00|21212.9|21208.9|21231.7|21227.7|21231.7|21227.7|21212.9|21208.9|939
1606854300000|2020-12-01 20:25:00|21228.6|21224.6|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|322
1606854600000|2020-12-01 20:30:00|21228.6|21224.6|21222.3|21218.3|21231.7|21227.7|21220.8|21216.8|336
1606854900000|2020-12-01 20:35:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|193
1606855200000|2020-12-01 20:40:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|1708
1606855500000|2020-12-01 20:45:00|21230.1|21226.1|21212.9|21208.9|21241.1|21237.1|21212.9|21208.9|670
1606855800000|2020-12-01 20:50:00|21216.1|21212.1|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|935
1606856100000|2020-12-01 20:55:00|21228.6|21224.6|21253.6|21249.6|21253.6|21249.6|21225.4|21221.4|2025
1606856400000|2020-12-01 21:00:00|21250.4|21246.4|21225.4|21221.4|21250.4|21246.4|21225.4|21221.4|772
1606856700000|2020-12-01 21:05:00|21228.6|21224.6|21219.2|21215.2|21228.6|21224.6|21212.9|21208.9|328
1606857000000|2020-12-01 21:10:00|21217.6|21213.6|21206.7|21202.7|21219.2|21215.2|21203.6|21199.6|853
1606857300000|2020-12-01 21:15:00|21209.8|21205.8|21194.2|21190.2|21212.9|21208.9|21191.1|21187.1|247
1606857600000|2020-12-01 21:20:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|310
1606857900000|2020-12-01 21:25:00|21187.9|21183.9|21178.6|21174.6|21197.3|21193.3|21177|21173|349
1606858200000|2020-12-01 21:30:00|21181.7|21177.7|21172.3|21168.3|21181.7|21177.7|21162.9|21158.9|429
1606858500000|2020-12-01 21:35:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21161.4|21157.4|247
1606858800000|2020-12-01 21:40:00|21175.4|21171.4|21195.8|21191.8|21197.3|21193.3|21173.9|21169.9|344
1606859100000|2020-12-01 21:45:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|243
1606859400000|2020-12-01 21:50:00|21197.3|21193.3|21209.8|21205.8|21212.9|21208.9|21197.3|21193.3|287
1606859700000|2020-12-01 21:55:00|21212.9|21208.9|21200.4|21196.4|21216.1|21212.1|21194.2|21190.2|354
1606863600000|2020-12-01 23:00:00|21217.6|21213.6|21227|21223|21227|21223|21209.8|21205.8|32
1606863900000|2020-12-01 23:05:00|21228.6|21224.6|21234.8|21230.8|21236.4|21232.4|21227|21223|61
1606864200000|2020-12-01 23:10:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|120
1606864500000|2020-12-01 23:15:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|26
1606864800000|2020-12-01 23:20:00|21247.3|21243.3|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|165
1606865100000|2020-12-01 23:25:00|||||||||5
1606865400000|2020-12-01 23:30:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|52
1606865700000|2020-12-01 23:35:00|21256.7|21252.7|21252|21248|21256.7|21252.7|21250.4|21246.4|56
1606866000000|2020-12-01 23:40:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|31
1606866300000|2020-12-01 23:45:00|21248.9|21244.9|21234.8|21230.8|21248.9|21244.9|21234.8|21230.8|55
1606866600000|2020-12-01 23:50:00|21231.7|21227.7|21219.2|21215.2|21233.3|21229.3|21219.2|21215.2|56
1606866900000|2020-12-01 23:55:00|21220.8|21216.8|21227|21223|21228.6|21224.6|21216.1|21212.1|64
1606867200000|2020-12-02 00:00:00|21225.4|21221.4|21266.1|21262.1|21272.3|21268.3|21225.4|21221.4|249
1606867500000|2020-12-02 00:05:00|21269.2|21265.2|21258.3|21254.3|21275.4|21271.4|21256.7|21252.7|158
1606867800000|2020-12-02 00:10:00|21256.7|21252.7|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|150
1606868100000|2020-12-02 00:15:00|21258.3|21254.3|21242.6|21238.6|21259.8|21255.8|21241.1|21237.1|82
1606868400000|2020-12-02 00:20:00|21244.2|21240.2|21244.2|21240.2|21250.4|21246.4|21234.8|21230.8|81
1606868700000|2020-12-02 00:25:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|33
1606869000000|2020-12-02 00:30:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|52
1606869300000|2020-12-02 00:35:00|21233.3|21229.3|21241.1|21237.1|21241.1|21237.1|21233.3|21229.3|29
1606869600000|2020-12-02 00:40:00|21242.6|21238.6|21239.5|21235.5|21247.3|21243.3|21239.5|21235.5|34
1606869900000|2020-12-02 00:45:00|21237.9|21233.9|21245.8|21241.8|21245.8|21241.8|21231.7|21227.7|130
1606870200000|2020-12-02 00:50:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|73
1606870500000|2020-12-02 00:55:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|30
1606870800000|2020-12-02 01:00:00|21248.9|21244.9|21269.2|21265.2|21269.2|21265.2|21248.9|21244.9|63
1606871100000|2020-12-02 01:05:00|21270.8|21266.8|21281.7|21277.7|21281.7|21277.7|21262.9|21258.9|67
1606871400000|2020-12-02 01:10:00|21280.1|21276.1|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|117
1606871700000|2020-12-02 01:15:00|21280.1|21276.1|21275.4|21271.4|21284.8|21280.8|21269.2|21265.2|143
1606872000000|2020-12-02 01:20:00|21278.6|21274.6|21275.4|21271.4|21278.6|21274.6|21269.2|21265.2|107
1606872300000|2020-12-02 01:25:00|21277|21273|21273.9|21269.9|21278.6|21274.6|21269.2|21265.2|99
1606872600000|2020-12-02 01:30:00|21275.4|21271.4|21267.6|21263.6|21275.4|21271.4|21262.9|21258.9|82
1606872900000|2020-12-02 01:35:00|21269.2|21265.2|21241.1|21237.1|21269.2|21265.2|21241.1|21237.1|80
1606873200000|2020-12-02 01:40:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|189
1606873500000|2020-12-02 01:45:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21241.1|21237.1|108
1606873800000|2020-12-02 01:50:00|21250.4|21246.4|21237.9|21233.9|21253.6|21249.6|21237.9|21233.9|60
1606874100000|2020-12-02 01:55:00|21239.5|21235.5|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|62
1606874400000|2020-12-02 02:00:00|21236.4|21232.4|21256.7|21252.7|21256.7|21252.7|21236.4|21232.4|50
1606874700000|2020-12-02 02:05:00|21255.1|21251.1|21259.8|21255.8|21264.5|21260.5|21255.1|21251.1|71
1606875000000|2020-12-02 02:10:00|21262.9|21258.9|21256.7|21252.7|21262.9|21258.9|21256.7|21252.7|48
1606875300000|2020-12-02 02:15:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|19
1606875600000|2020-12-02 02:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|62
1606875900000|2020-12-02 02:25:00|21261.4|21257.4|21258.3|21254.3|21269.2|21265.2|21256.7|21252.7|85
1606876200000|2020-12-02 02:30:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|29
1606876500000|2020-12-02 02:35:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21242.6|21238.6|21
1606876800000|2020-12-02 02:40:00|21242.6|21238.6|21228.6|21224.6|21242.6|21238.6|21228.6|21224.6|65
1606877100000|2020-12-02 02:45:00|21231.7|21227.7|21223.9|21219.9|21231.7|21227.7|21219.2|21215.2|58
1606877400000|2020-12-02 02:50:00|21222.3|21218.3|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|36
1606877700000|2020-12-02 02:55:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|55
1606878000000|2020-12-02 03:00:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|13
1606878300000|2020-12-02 03:05:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|34
1606878600000|2020-12-02 03:10:00|21220.8|21216.8|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|13
1606878900000|2020-12-02 03:15:00|21216.1|21212.1|21234.8|21230.8|21234.8|21230.8|21206.7|21202.7|186
1606879200000|2020-12-02 03:20:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21236.4|21232.4|96
1606879500000|2020-12-02 03:25:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21234.8|21230.8|60
1606879800000|2020-12-02 03:30:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|39
1606880100000|2020-12-02 03:35:00|21233.3|21229.3|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|32
1606880400000|2020-12-02 03:40:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|81
1606880700000|2020-12-02 03:45:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21239.5|21235.5|42
1606881000000|2020-12-02 03:50:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|21
1606881300000|2020-12-02 03:55:00|21237.9|21233.9|21237.9|21233.9|21239.5|21235.5|21236.4|21232.4|11
1606881600000|2020-12-02 04:00:00|21241.1|21237.1|21241.1|21237.1|21242.6|21238.6|21239.5|21235.5|13
1606881900000|2020-12-02 04:05:00|21239.5|21235.5|21250.4|21246.4|21250.4|21246.4|21239.5|21235.5|79
1606882200000|2020-12-02 04:10:00|21248.9|21244.9|21237.9|21233.9|21250.4|21246.4|21233.3|21229.3|98
1606882500000|2020-12-02 04:15:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|51
1606882800000|2020-12-02 04:20:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1606883100000|2020-12-02 04:25:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1606883400000|2020-12-02 04:30:00|21234.8|21230.8|21231.7|21227.7|21236.4|21232.4|21231.7|21227.7|15
1606883700000|2020-12-02 04:35:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|16
1606884000000|2020-12-02 04:40:00|21233.3|21229.3|21234.8|21230.8|21234.8|21230.8|21233.3|21229.3|10
1606884300000|2020-12-02 04:45:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|23
1606884600000|2020-12-02 04:50:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|21
1606884900000|2020-12-02 04:55:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|21
1606885200000|2020-12-02 05:00:00|21234.8|21230.8|21233.3|21229.3|21234.8|21230.8|21231.7|21227.7|33
1606885500000|2020-12-02 05:05:00|21234.8|21230.8|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|6
1606885800000|2020-12-02 05:10:00|21239.5|21235.5|21237.9|21233.9|21239.5|21235.5|21236.4|21232.4|43
1606886100000|2020-12-02 05:15:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|11
1606886400000|2020-12-02 05:20:00|21239.5|21235.5|21259.8|21255.8|21264.5|21260.5|21237.9|21233.9|204
1606886700000|2020-12-02 05:25:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21258.3|21254.3|78
1606887000000|2020-12-02 05:30:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|64
1606887300000|2020-12-02 05:35:00|21259.8|21255.8|21253.6|21249.6|21262.9|21258.9|21250.4|21246.4|95
1606887600000|2020-12-02 05:40:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|19
1606887900000|2020-12-02 05:45:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|23
1606888200000|2020-12-02 05:50:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21255.1|21251.1|5
1606888500000|2020-12-02 05:55:00|21258.3|21254.3|21253.6|21249.6|21258.3|21254.3|21250.4|21246.4|45
1606888800000|2020-12-02 06:00:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|10
1606889100000|2020-12-02 06:05:00|21245.8|21241.8|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|47
1606889400000|2020-12-02 06:10:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|17
1606889700000|2020-12-02 06:15:00|||||||||12
1606890000000|2020-12-02 06:20:00|21237.9|21233.9|21247.3|21243.3|21247.3|21243.3|21236.4|21232.4|29
1606890300000|2020-12-02 06:25:00|21250.4|21246.4|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|55
1606890600000|2020-12-02 06:30:00|21247.3|21243.3|21244.2|21240.2|21261.4|21257.4|21244.2|21240.2|61
1606890900000|2020-12-02 06:35:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|13
1606891200000|2020-12-02 06:40:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|16
1606891500000|2020-12-02 06:45:00|||||||||8
1606891800000|2020-12-02 06:50:00|21241.1|21237.1|21231.7|21227.7|21241.1|21237.1|21228.6|21224.6|78
1606892100000|2020-12-02 06:55:00|21233.3|21229.3|21225.4|21221.4|21233.3|21229.3|21225.4|21221.4|63
1606892400000|2020-12-02 07:00:00|21220.8|21216.8|21189.5|21185.5|21220.8|21216.8|21175.4|21171.4|554
1606892700000|2020-12-02 07:05:00|21191.1|21187.1|21203.6|21199.6|21206.7|21202.7|21191.1|21187.1|256
1606893000000|2020-12-02 07:10:00|21206.7|21202.7|21208.3|21204.3|21212.9|21208.9|21203.6|21199.6|167
1606893300000|2020-12-02 07:15:00|21209.8|21205.8|21220.8|21216.8|21222.3|21218.3|21203.6|21199.6|250
1606893600000|2020-12-02 07:20:00|21222.3|21218.3|21216.1|21212.1|21225.4|21221.4|21209.8|21205.8|129
1606893900000|2020-12-02 07:25:00|21217.6|21213.6|21237.9|21233.9|21241.1|21237.1|21212.9|21208.9|500
1606894200000|2020-12-02 07:30:00|21236.4|21232.4|21236.4|21232.4|21241.1|21237.1|21228.6|21224.6|158
1606894500000|2020-12-02 07:35:00|21234.8|21230.8|21237.9|21233.9|21244.2|21240.2|21234.8|21230.8|64
1606894800000|2020-12-02 07:40:00|21236.4|21232.4|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|72
1606895100000|2020-12-02 07:45:00|21228.6|21224.6|21214.5|21210.5|21234.8|21230.8|21212.9|21208.9|207
1606895400000|2020-12-02 07:50:00|21212.9|21208.9|21203.6|21199.6|21216.1|21212.1|21194.2|21190.2|181
1606895700000|2020-12-02 07:55:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21175.4|21171.4|225
1606896000000|2020-12-02 08:00:00|21197.3|21193.3|21223.9|21219.9|21231.7|21227.7|21194.2|21190.2|407
1606896300000|2020-12-02 08:05:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21216.1|21212.1|196
1606896600000|2020-12-02 08:10:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21219.2|21215.2|245
1606896900000|2020-12-02 08:15:00|21233.3|21229.3|21247.3|21243.3|21250.4|21246.4|21233.3|21229.3|233
1606897200000|2020-12-02 08:20:00|21244.2|21240.2|21245.8|21241.8|21261.4|21257.4|21244.2|21240.2|183
1606897500000|2020-12-02 08:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|175
1606897800000|2020-12-02 08:30:00|21252|21248|21241.1|21237.1|21256.7|21252.7|21237.9|21233.9|164
1606898100000|2020-12-02 08:35:00|21242.6|21238.6|21259.8|21255.8|21262.9|21258.9|21242.6|21238.6|168
1606898400000|2020-12-02 08:40:00|21258.3|21254.3|21256.7|21252.7|21262.9|21258.9|21255.1|21251.1|103
1606898700000|2020-12-02 08:45:00|21258.3|21254.3|21247.3|21243.3|21259.8|21255.8|21244.2|21240.2|121
1606899000000|2020-12-02 08:50:00|21250.4|21246.4|21231.7|21227.7|21250.4|21246.4|21227|21223|86
1606899300000|2020-12-02 08:55:00|21230.1|21226.1|21241.1|21237.1|21244.2|21240.2|21228.6|21224.6|123
1606899600000|2020-12-02 09:00:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21228.6|21224.6|94
1606899900000|2020-12-02 09:05:00|21237.9|21233.9|21237.9|21233.9|21247.3|21243.3|21234.8|21230.8|46
1606900200000|2020-12-02 09:10:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|86
1606900500000|2020-12-02 09:15:00|21233.3|21229.3|21216.1|21212.1|21234.8|21230.8|21212.9|21208.9|86
1606900800000|2020-12-02 09:20:00|21214.5|21210.5|21211.4|21207.4|21216.1|21212.1|21209.8|21205.8|184
1606901100000|2020-12-02 09:25:00|21212.9|21208.9|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|102
1606901400000|2020-12-02 09:30:00|21211.4|21207.4|21200.4|21196.4|21216.1|21212.1|21197.3|21193.3|139
1606901700000|2020-12-02 09:35:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21187.9|21183.9|185
1606902000000|2020-12-02 09:40:00|21197.3|21193.3|21212.9|21208.9|21212.9|21208.9|21197.3|21193.3|38
1606902300000|2020-12-02 09:45:00|21211.4|21207.4|21222.3|21218.3|21222.3|21218.3|21209.8|21205.8|66
1606902600000|2020-12-02 09:50:00|21219.2|21215.2|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|50
1606902900000|2020-12-02 09:55:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|54
1606903200000|2020-12-02 10:00:00|21223.9|21219.9|21209.8|21205.8|21225.4|21221.4|21209.8|21205.8|50
1606903500000|2020-12-02 10:05:00|21208.3|21204.3|21222.3|21218.3|21223.9|21219.9|21206.7|21202.7|64
1606903800000|2020-12-02 10:10:00|21225.4|21221.4|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|75
1606904100000|2020-12-02 10:15:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|45
1606904400000|2020-12-02 10:20:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|99
1606904700000|2020-12-02 10:25:00|21236.4|21232.4|21241.1|21237.1|21242.6|21238.6|21234.8|21230.8|34
1606905000000|2020-12-02 10:30:00|21244.2|21240.2|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|109
1606905300000|2020-12-02 10:35:00|21247.3|21243.3|21244.2|21240.2|21252|21248|21241.1|21237.1|92
1606905600000|2020-12-02 10:40:00|21241.1|21237.1|21225.4|21221.4|21244.2|21240.2|21222.3|21218.3|309
1606905900000|2020-12-02 10:45:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|134
1606906200000|2020-12-02 10:50:00|21212.9|21208.9|21234.8|21230.8|21236.4|21232.4|21212.9|21208.9|126
1606906500000|2020-12-02 10:55:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|87
1606906800000|2020-12-02 11:00:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|93
1606907100000|2020-12-02 11:05:00|21233.3|21229.3|21250.4|21246.4|21252|21248|21230.1|21226.1|117
1606907400000|2020-12-02 11:10:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|79
1606907700000|2020-12-02 11:15:00|21253.6|21249.6|21237.9|21233.9|21253.6|21249.6|21236.4|21232.4|79
1606908000000|2020-12-02 11:20:00|21241.1|21237.1|21237.9|21233.9|21244.2|21240.2|21231.7|21227.7|264
1606908300000|2020-12-02 11:25:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|166
1606908600000|2020-12-02 11:30:00|21233.3|21229.3|21231.7|21227.7|21241.1|21237.1|21231.7|21227.7|140
1606908900000|2020-12-02 11:35:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|123
1606909200000|2020-12-02 11:40:00|21230.1|21226.1|21228.6|21224.6|21237.9|21233.9|21225.4|21221.4|171
1606909500000|2020-12-02 11:45:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21219.2|21215.2|110
1606909800000|2020-12-02 11:50:00|21234.8|21230.8|21216.1|21212.1|21237.9|21233.9|21216.1|21212.1|174
1606910100000|2020-12-02 11:55:00|21217.6|21213.6|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|148
1606910400000|2020-12-02 12:00:00|21216.1|21212.1|21225.4|21221.4|21231.7|21227.7|21216.1|21212.1|156
1606910700000|2020-12-02 12:05:00|21223.9|21219.9|21231.7|21227.7|21231.7|21227.7|21223.9|21219.9|52
1606911000000|2020-12-02 12:10:00|21233.3|21229.3|21247.3|21243.3|21247.3|21243.3|21231.7|21227.7|135
1606911300000|2020-12-02 12:15:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|77
1606911600000|2020-12-02 12:20:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|107
1606911900000|2020-12-02 12:25:00|21250.4|21246.4|21259.8|21255.8|21262.9|21258.9|21247.3|21243.3|362
1606912200000|2020-12-02 12:30:00|21262.9|21258.9|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|280
1606912500000|2020-12-02 12:35:00|21273.9|21269.9|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|169
1606912800000|2020-12-02 12:40:00|21281.7|21277.7|21262.9|21258.9|21284.8|21280.8|21261.4|21257.4|237
1606913100000|2020-12-02 12:45:00|21261.4|21257.4|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|295
1606913400000|2020-12-02 12:50:00|21259.8|21255.8|21241.1|21237.1|21259.8|21255.8|21237.9|21233.9|135
1606913700000|2020-12-02 12:55:00|21244.2|21240.2|21228.6|21224.6|21247.3|21243.3|21228.6|21224.6|757
1606914000000|2020-12-02 13:00:00|21230.1|21226.1|21209.8|21205.8|21244.2|21240.2|21206.7|21202.7|444
1606914300000|2020-12-02 13:05:00|21208.3|21204.3|21214.5|21210.5|21219.2|21215.2|21187.9|21183.9|477
1606914600000|2020-12-02 13:10:00|21216.1|21212.1|21228.6|21224.6|21234.8|21230.8|21205.1|21201.1|486
1606914900000|2020-12-02 13:15:00|21230.1|21226.1|21225.4|21221.4|21244.2|21240.2|21219.2|21215.2|436
1606915200000|2020-12-02 13:20:00|21222.3|21218.3|21203.6|21199.6|21244.2|21240.2|21197.3|21193.3|857
1606915500000|2020-12-02 13:25:00|21206.7|21202.7|21191.1|21187.1|21216.1|21212.1|21191.1|21187.1|609
1606915800000|2020-12-02 13:30:00|21194.2|21190.2|21178.6|21174.6|21195.8|21191.8|21166.1|21162.1|766
1606916100000|2020-12-02 13:35:00|21181.7|21177.7|21169.2|21165.2|21187.9|21183.9|21159.8|21155.8|687
1606916400000|2020-12-02 13:40:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21150.4|21146.4|629
1606916700000|2020-12-02 13:45:00|21164.5|21160.5|21141.1|21137.1|21175.4|21171.4|21125.4|21121.4|1238
1606917000000|2020-12-02 13:50:00|21144.2|21140.2|21150.4|21146.4|21172.3|21168.3|21137.9|21133.9|764
1606917300000|2020-12-02 13:55:00|21148.9|21144.9|21148.9|21144.9|21153.6|21149.6|21137.9|21133.9|553
1606917600000|2020-12-02 14:00:00|21147.3|21143.3|21150.4|21146.4|21156.7|21152.7|21141.1|21137.1|502
1606917900000|2020-12-02 14:05:00|21147.3|21143.3|21147.3|21143.3|21162.9|21158.9|21144.2|21140.2|454
1606918200000|2020-12-02 14:10:00|21148.9|21144.9|21147.3|21143.3|21156.7|21152.7|21137.9|21133.9|567
1606918500000|2020-12-02 14:15:00|21148.9|21144.9|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|329
1606918800000|2020-12-02 14:20:00|21159.8|21155.8|21166.1|21162.1|21172.3|21168.3|21150.4|21146.4|463
1606919100000|2020-12-02 14:25:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21156.7|21152.7|535
1606919400000|2020-12-02 14:30:00|21169.2|21165.2|21162.9|21158.9|21180.1|21176.1|21162.9|21158.9|558
1606919700000|2020-12-02 14:35:00|21159.8|21155.8|21119.2|21115.2|21162.9|21158.9|21116.1|21112.1|729
1606920000000|2020-12-02 14:40:00|21122.3|21118.3|21097.3|21093.3|21123.9|21119.9|21091.1|21087.1|977
1606920300000|2020-12-02 14:45:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21072.3|21068.3|807
1606920600000|2020-12-02 14:50:00|21097.3|21093.3|21075.4|21071.4|21097.3|21093.3|21056.7|21052.7|980
1606920900000|2020-12-02 14:55:00|21073.9|21069.9|21059.8|21055.8|21078.6|21074.6|21044.2|21040.2|1026
1606921200000|2020-12-02 15:00:00|21062.9|21058.9|21078.6|21074.6|21087.9|21083.9|21062.9|21058.9|1684
1606921500000|2020-12-02 15:05:00|21077|21073|21066.1|21062.1|21084.8|21080.8|21059.8|21055.8|1079
1606921800000|2020-12-02 15:10:00|21064.5|21060.5|21059.8|21055.8|21066.1|21062.1|21050.4|21046.4|1056
1606922100000|2020-12-02 15:15:00|21062.9|21058.9|21097.3|21093.3|21097.3|21093.3|21053.6|21049.6|794
1606922400000|2020-12-02 15:20:00|21094.2|21090.2|21097.3|21093.3|21097.3|21093.3|21078.6|21074.6|996
1606922700000|2020-12-02 15:25:00|21094.2|21090.2|21069.2|21065.2|21094.2|21090.2|21066.1|21062.1|1577
1606923000000|2020-12-02 15:30:00|21066.1|21062.1|21109.8|21105.8|21109.8|21105.8|21066.1|21062.1|1052
1606923300000|2020-12-02 15:35:00|21106.7|21102.7|21103.6|21099.6|21109.8|21105.8|21091.1|21087.1|989
1606923600000|2020-12-02 15:40:00|21105.1|21101.1|21087.9|21083.9|21109.8|21105.8|21081.7|21077.7|523
1606923900000|2020-12-02 15:45:00|21091.1|21087.1|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|676
1606924200000|2020-12-02 15:50:00|21084.8|21080.8|21075.4|21071.4|21091.1|21087.1|21075.4|21071.4|537
1606924500000|2020-12-02 15:55:00|21072.3|21068.3|21062.9|21058.9|21086.4|21082.4|21062.9|21058.9|631
1606924800000|2020-12-02 16:00:00|21066.1|21062.1|21037.9|21033.9|21072.3|21068.3|21037.9|21033.9|1005
1606925100000|2020-12-02 16:05:00|21041.1|21037.1|21056.7|21052.7|21062.9|21058.9|21041.1|21037.1|485
1606925400000|2020-12-02 16:10:00|21058.3|21054.3|21034.8|21030.8|21059.8|21055.8|21025.4|21021.4|611
1606925700000|2020-12-02 16:15:00|21036.4|21032.4|21075.4|21071.4|21081.7|21077.7|21034.8|21030.8|701
1606926000000|2020-12-02 16:20:00|21072.3|21068.3|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|483
1606926300000|2020-12-02 16:25:00|21066.1|21062.1|21072.3|21068.3|21081.7|21077.7|21066.1|21062.1|535
1606926600000|2020-12-02 16:30:00|21075.4|21071.4|21062.9|21058.9|21084.8|21080.8|21059.8|21055.8|432
1606926900000|2020-12-02 16:35:00|21066.1|21062.1|21094.2|21090.2|21098.9|21094.9|21066.1|21062.1|647
1606927200000|2020-12-02 16:40:00|21095.8|21091.8|21094.2|21090.2|21109.8|21105.8|21091.1|21087.1|410
1606927500000|2020-12-02 16:45:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21081.7|21077.7|565
1606927800000|2020-12-02 16:50:00|21086.4|21082.4|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|615
1606928100000|2020-12-02 16:55:00|21087.9|21083.9|21069.2|21065.2|21087.9|21083.9|21066.1|21062.1|482
1606928400000|2020-12-02 17:00:00|21067.6|21063.6|21056.7|21052.7|21069.2|21065.2|21053.6|21049.6|450
1606928700000|2020-12-02 17:05:00|21053.6|21049.6|21061.4|21057.4|21062.9|21058.9|21050.4|21046.4|1640
1606929000000|2020-12-02 17:10:00|21062.9|21058.9|21062.9|21058.9|21081.7|21077.7|21062.9|21058.9|497
1606929300000|2020-12-02 17:15:00|21066.1|21062.1|21053.6|21049.6|21066.1|21062.1|21053.6|21049.6|302
1606929600000|2020-12-02 17:20:00|21050.4|21046.4|21072.3|21068.3|21078.6|21074.6|21050.4|21046.4|345
1606929900000|2020-12-02 17:25:00|21069.2|21065.2|21066.1|21062.1|21072.3|21068.3|21062.9|21058.9|304
1606930200000|2020-12-02 17:30:00|21062.9|21058.9|21059.8|21055.8|21072.3|21068.3|21053.6|21049.6|249
1606930500000|2020-12-02 17:35:00|21056.7|21052.7|21075.4|21071.4|21078.6|21074.6|21056.7|21052.7|321
1606930800000|2020-12-02 17:40:00|21072.3|21068.3|21069.2|21065.2|21072.3|21068.3|21066.1|21062.1|260
1606931100000|2020-12-02 17:45:00|21072.3|21068.3|21075.4|21071.4|21075.4|21071.4|21066.1|21062.1|268
1606931400000|2020-12-02 17:50:00|21078.6|21074.6|21072.3|21068.3|21081.7|21077.7|21066.1|21062.1|275
1606931700000|2020-12-02 17:55:00|21069.2|21065.2|21075.4|21071.4|21075.4|21071.4|21062.9|21058.9|375
1606932000000|2020-12-02 18:00:00|21072.3|21068.3|21075.4|21071.4|21075.4|21071.4|21070.8|21066.8|212
1606932300000|2020-12-02 18:05:00|21073.9|21069.9|21081.7|21077.7|21081.7|21077.7|21072.3|21068.3|340
1606932600000|2020-12-02 18:10:00|21084.8|21080.8|21078.6|21074.6|21087.9|21083.9|21075.4|21071.4|415
1606937100000|2020-12-02 19:25:00|20987.9|20983.9|20997.3|20993.3|21000.4|20996.4|20987.9|20983.9|298
1606937400000|2020-12-02 19:30:00|20998.9|20994.9|21022.3|21018.3|21041.1|21037.1|20998.9|20994.9|1045
1606937700000|2020-12-02 19:35:00|21019.2|21015.2|21031.7|21027.7|21031.7|21027.7|21016.1|21012.1|496
1606938000000|2020-12-02 19:40:00|21053.6|21049.6|21053.6|21049.6|21062.9|21058.9|21044.2|21040.2|645
1606938300000|2020-12-02 19:45:00|21056.7|21052.7|21069.2|21065.2|21084.8|21080.8|21053.6|21049.6|840
1606938600000|2020-12-02 19:50:00|21066.1|21062.1|21075.4|21071.4|21080.1|21076.1|21061.4|21057.4|575
1606938900000|2020-12-02 19:55:00|21078.6|21074.6|21066.1|21062.1|21078.6|21074.6|21053.6|21049.6|2210
1606939200000|2020-12-02 20:00:00|21062.9|21058.9|21078.6|21074.6|21081.7|21077.7|21056.7|21052.7|1577
1606939500000|2020-12-02 20:05:00|21075.4|21071.4|21078.6|21074.6|21081.7|21077.7|21062.9|21058.9|1109
1606939800000|2020-12-02 20:10:00|21081.7|21077.7|21084.8|21080.8|21087.9|21083.9|21078.6|21074.6|373
1606940100000|2020-12-02 20:15:00|21087.9|21083.9|21075.4|21071.4|21091.1|21087.1|21072.3|21068.3|1113
1606940400000|2020-12-02 20:20:00|21078.6|21074.6|21075.4|21071.4|21087.9|21083.9|21075.4|21071.4|571
1606940700000|2020-12-02 20:25:00|21073.9|21069.9|21066.1|21062.1|21075.4|21071.4|21059.8|21055.8|356
1606941000000|2020-12-02 20:30:00|21069.2|21065.2|21069.2|21065.2|21069.2|21065.2|21062.9|21058.9|327
1606941300000|2020-12-02 20:35:00|21066.1|21062.1|21062.9|21058.9|21072.3|21068.3|21059.8|21055.8|231
1606941600000|2020-12-02 20:40:00|21066.1|21062.1|21070.8|21066.8|21072.3|21068.3|21056.7|21052.7|348
1606941900000|2020-12-02 20:45:00|21069.2|21065.2|21069.2|21065.2|21078.6|21074.6|21066.1|21062.1|362
1606942200000|2020-12-02 20:50:00|21072.3|21068.3|21091.1|21087.1|21091.1|21087.1|21066.1|21062.1|546
1606942500000|2020-12-02 20:55:00|21087.9|21083.9|21078.6|21074.6|21091.1|21087.1|21075.4|21071.4|501
1606942800000|2020-12-02 21:00:00|21081.7|21077.7|21106.7|21102.7|21116.1|21112.1|21081.7|21077.7|694
1606943100000|2020-12-02 21:05:00|21109.8|21105.8|21100.4|21096.4|21112.9|21108.9|21097.3|21093.3|305
1606943400000|2020-12-02 21:10:00|21097.3|21093.3|21103.6|21099.6|21112.9|21108.9|21097.3|21093.3|435
1606943700000|2020-12-02 21:15:00|21100.4|21096.4|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|1098
1606944000000|2020-12-02 21:20:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21103.6|21099.6|522
1606944300000|2020-12-02 21:25:00|21116.1|21112.1|21106.7|21102.7|21119.2|21115.2|21106.7|21102.7|398
1606944600000|2020-12-02 21:30:00|21108.3|21104.3|21097.3|21093.3|21108.3|21104.3|21094.2|21090.2|724
1606944900000|2020-12-02 21:35:00|21095.8|21091.8|21106.7|21102.7|21114.5|21110.5|21095.8|21091.8|692
1606945200000|2020-12-02 21:40:00|21109.8|21105.8|21116.1|21112.1|21116.1|21112.1|21103.6|21099.6|486
1606945500000|2020-12-02 21:45:00|21112.9|21108.9|21119.2|21115.2|21122.3|21118.3|21112.9|21108.9|416
1606945800000|2020-12-02 21:50:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21114.5|21110.5|188
1606946100000|2020-12-02 21:55:00|21122.3|21118.3|21120.8|21116.8|21125.4|21121.4|21119.2|21115.2|196
1606950000000|2020-12-02 23:00:00|21119.2|21115.2|21127|21123|21128.6|21124.6|21119.2|21115.2|34
1606950300000|2020-12-02 23:05:00|21125.4|21121.4|21123.9|21119.9|21128.6|21124.6|21119.2|21115.2|40
1606950600000|2020-12-02 23:10:00|21122.3|21118.3|21122.3|21118.3|21123.9|21119.9|21119.2|21115.2|5
1606950900000|2020-12-02 23:15:00|||||||||35
1606951200000|2020-12-02 23:20:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21119.2|21115.2|26
1606951500000|2020-12-02 23:25:00|||||||||12
1606951800000|2020-12-02 23:30:00|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|23
1606952100000|2020-12-02 23:35:00|21119.2|21115.2|21117.6|21113.6|21119.2|21115.2|21116.1|21112.1|23
1606952400000|2020-12-02 23:40:00|21116.1|21112.1|21122.3|21118.3|21122.3|21118.3|21116.1|21112.1|14
1606952700000|2020-12-02 23:45:00|21119.2|21115.2|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|15
1606953000000|2020-12-02 23:50:00|21117.6|21113.6|21119.2|21115.2|21119.2|21115.2|21116.1|21112.1|29
1606953300000|2020-12-02 23:55:00|21117.6|21113.6|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|28
1606953600000|2020-12-03 00:00:00|21122.3|21118.3|21136.4|21132.4|21141.1|21137.1|21120.8|21116.8|82
1606953900000|2020-12-03 00:05:00|21137.9|21133.9|21125.4|21121.4|21137.9|21133.9|21125.4|21121.4|43
1606954200000|2020-12-03 00:10:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21127|21123|51
1606954500000|2020-12-03 00:15:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|57
1606954800000|2020-12-03 00:20:00|21125.4|21121.4|21134.8|21130.8|21137.9|21133.9|21125.4|21121.4|61
1606955100000|2020-12-03 00:25:00|21137.9|21133.9|21130.1|21126.1|21137.9|21133.9|21122.3|21118.3|57
1606955400000|2020-12-03 00:30:00|21128.6|21124.6|21128.6|21124.6|21128.6|21124.6|21125.4|21121.4|28
1606955700000|2020-12-03 00:35:00|21131.7|21127.7|21130.1|21126.1|21131.7|21127.7|21128.6|21124.6|14
1606956000000|2020-12-03 00:40:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|7
1606956300000|2020-12-03 00:45:00|21133.3|21129.3|21131.7|21127.7|21134.8|21130.8|21128.6|21124.6|22
1606956600000|2020-12-03 00:50:00|21130.1|21126.1|21128.6|21124.6|21134.8|21130.8|21128.6|21124.6|27
1606956900000|2020-12-03 00:55:00|21127|21123|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|40
1606957200000|2020-12-03 01:00:00|21128.6|21124.6|21125.4|21121.4|21131.7|21127.7|21125.4|21121.4|48
1606957500000|2020-12-03 01:05:00|21127|21123|21127|21123|21128.6|21124.6|21122.3|21118.3|40
1606957800000|2020-12-03 01:10:00|21125.4|21121.4|21128.6|21124.6|21128.6|21124.6|21125.4|21121.4|12
1606958100000|2020-12-03 01:15:00|21130.1|21126.1|21131.7|21127.7|21134.8|21130.8|21130.1|21126.1|16
1606958400000|2020-12-03 01:20:00|21128.6|21124.6|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|21
1606958700000|2020-12-03 01:25:00|21122.3|21118.3|21122.3|21118.3|21122.3|21118.3|21119.2|21115.2|20
1606959000000|2020-12-03 01:30:00|21120.8|21116.8|21105.1|21101.1|21122.3|21118.3|21103.6|21099.6|316
1606959300000|2020-12-03 01:35:00|21106.7|21102.7|21105.1|21101.1|21109.8|21105.8|21103.6|21099.6|56
1606959600000|2020-12-03 01:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21100.4|21096.4|73
1606959900000|2020-12-03 01:45:00|21106.7|21102.7|21095.8|21091.8|21106.7|21102.7|21094.2|21090.2|35
1606960200000|2020-12-03 01:50:00|21094.2|21090.2|21091.1|21087.1|21095.8|21091.8|21087.9|21083.9|40
1606960500000|2020-12-03 01:55:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|93
1606960800000|2020-12-03 02:00:00|21089.5|21085.5|21094.2|21090.2|21097.3|21093.3|21089.5|21085.5|41
1606961100000|2020-12-03 02:05:00|21095.8|21091.8|21100.4|21096.4|21103.6|21099.6|21095.8|21091.8|103
1606961400000|2020-12-03 02:10:00|21102|21098|21097.3|21093.3|21102|21098|21091.1|21087.1|24
1606961700000|2020-12-03 02:15:00|21100.4|21096.4|21112.9|21108.9|21117.6|21113.6|21100.4|21096.4|45
1606962000000|2020-12-03 02:20:00|21114.5|21110.5|21112.9|21108.9|21116.1|21112.1|21112.9|21108.9|9
1606962300000|2020-12-03 02:25:00|21109.8|21105.8|21117.6|21113.6|21117.6|21113.6|21109.8|21105.8|23
1606962600000|2020-12-03 02:30:00|21116.1|21112.1|21112.9|21108.9|21116.1|21112.1|21112.9|21108.9|16
1606962900000|2020-12-03 02:35:00|21111.4|21107.4|21105.1|21101.1|21111.4|21107.4|21102|21098|21
1606963200000|2020-12-03 02:40:00|21103.6|21099.6|21103.6|21099.6|21103.6|21099.6|21102|21098|6
1606963500000|2020-12-03 02:45:00|21102|21098|21097.3|21093.3|21103.6|21099.6|21097.3|21093.3|44
1606963800000|2020-12-03 02:50:00|21095.8|21091.8|21097.3|21093.3|21097.3|21093.3|21094.2|21090.2|92
1606964100000|2020-12-03 02:55:00|21095.8|21091.8|21087.9|21083.9|21095.8|21091.8|21086.4|21082.4|87
1606964400000|2020-12-03 03:00:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|28
1606964700000|2020-12-03 03:05:00|21094.2|21090.2|21092.6|21088.6|21097.3|21093.3|21091.1|21087.1|26
1606965000000|2020-12-03 03:10:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|12
1606965300000|2020-12-03 03:15:00|21087.9|21083.9|21081.7|21077.7|21091.1|21087.1|21075.4|21071.4|77
1606965600000|2020-12-03 03:20:00|21083.3|21079.3|21087.9|21083.9|21087.9|21083.9|21083.3|21079.3|37
1606965900000|2020-12-03 03:25:00|21086.4|21082.4|21087.9|21083.9|21087.9|21083.9|21084.8|21080.8|4
1606966200000|2020-12-03 03:30:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|16
1606966500000|2020-12-03 03:35:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|20
1606966800000|2020-12-03 03:40:00|21084.8|21080.8|21086.4|21082.4|21086.4|21082.4|21084.8|21080.8|21
1606967100000|2020-12-03 03:45:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21084.8|21080.8|15
1606967400000|2020-12-03 03:50:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21091.1|21087.1|18
1606967700000|2020-12-03 03:55:00|21094.2|21090.2|21087.9|21083.9|21094.2|21090.2|21087.9|21083.9|50
1606968000000|2020-12-03 04:00:00|21091.1|21087.1|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|22
1606968300000|2020-12-03 04:05:00|21086.4|21082.4|21087.9|21083.9|21087.9|21083.9|21084.8|21080.8|6
1606968600000|2020-12-03 04:10:00|21091.1|21087.1|21092.6|21088.6|21094.2|21090.2|21091.1|21087.1|22
1606968900000|2020-12-03 04:15:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|3
1606969200000|2020-12-03 04:20:00|21089.5|21085.5|21091.1|21087.1|21091.1|21087.1|21089.5|21085.5|15
1606969500000|2020-12-03 04:25:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|6
1606969800000|2020-12-03 04:30:00|21087.9|21083.9|21091.1|21087.1|21091.1|21087.1|21087.9|21083.9|2
1606970100000|2020-12-03 04:35:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21089.5|21085.5|18
1606970400000|2020-12-03 04:40:00|21092.6|21088.6|21098.9|21094.9|21100.4|21096.4|21091.1|21087.1|28
1606970700000|2020-12-03 04:45:00|21097.3|21093.3|21089.5|21085.5|21097.3|21093.3|21087.9|21083.9|11
1606971000000|2020-12-03 04:50:00|21087.9|21083.9|21092.6|21088.6|21094.2|21090.2|21087.9|21083.9|29
1606971300000|2020-12-03 04:55:00|21094.2|21090.2|21092.6|21088.6|21094.2|21090.2|21092.6|21088.6|32
1606971600000|2020-12-03 05:00:00|21091.1|21087.1|21089.5|21085.5|21094.2|21090.2|21087.9|21083.9|17
1606971900000|2020-12-03 05:05:00|21087.9|21083.9|21075.4|21071.4|21087.9|21083.9|21072.3|21068.3|36
1606972200000|2020-12-03 05:10:00|21077|21073|21075.4|21071.4|21077|21073|21072.3|21068.3|8
1606972500000|2020-12-03 05:15:00|21073.9|21069.9|21077|21073|21081.7|21077.7|21073.9|21069.9|24
1606972800000|2020-12-03 05:20:00|21075.4|21071.4|21072.3|21068.3|21075.4|21071.4|21072.3|21068.3|11
1606973100000|2020-12-03 05:25:00|21069.2|21065.2|21069.2|21065.2|21072.3|21068.3|21069.2|21065.2|17
1606973400000|2020-12-03 05:30:00|21070.8|21066.8|21073.9|21069.9|21073.9|21069.9|21069.2|21065.2|24
1606973700000|2020-12-03 05:35:00|21075.4|21071.4|21081.7|21077.7|21081.7|21077.7|21072.3|21068.3|139
1606974000000|2020-12-03 05:40:00|21091.1|21087.1|21108.3|21104.3|21109.8|21105.8|21091.1|21087.1|125
1606974300000|2020-12-03 05:45:00|21109.8|21105.8|21105.1|21101.1|21109.8|21105.8|21103.6|21099.6|38
1606974600000|2020-12-03 05:50:00|21103.6|21099.6|21105.1|21101.1|21105.1|21101.1|21103.6|21099.6|10
1606974900000|2020-12-03 05:55:00|21106.7|21102.7|21119.2|21115.2|21119.2|21115.2|21103.6|21099.6|48
1606975200000|2020-12-03 06:00:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|32
1606975500000|2020-12-03 06:05:00|21117.6|21113.6|21103.6|21099.6|21117.6|21113.6|21103.6|21099.6|64
1606975800000|2020-12-03 06:10:00|21100.4|21096.4|21100.4|21096.4|21106.7|21102.7|21092.6|21088.6|55
1606976100000|2020-12-03 06:15:00|21098.9|21094.9|21098.9|21094.9|21105.1|21101.1|21097.3|21093.3|26
1606976400000|2020-12-03 06:20:00|21100.4|21096.4|21097.3|21093.3|21102|21098|21094.2|21090.2|20
1606976700000|2020-12-03 06:25:00|21102|21098|21100.4|21096.4|21102|21098|21100.4|21096.4|10
1606977000000|2020-12-03 06:30:00|21102|21098|21103.6|21099.6|21109.8|21105.8|21100.4|21096.4|30
1606977300000|2020-12-03 06:35:00|21102|21098|21106.7|21102.7|21106.7|21102.7|21100.4|21096.4|27
1606977600000|2020-12-03 06:40:00|21108.3|21104.3|21111.4|21107.4|21112.9|21108.9|21106.7|21102.7|35
1606977900000|2020-12-03 06:45:00|21109.8|21105.8|21109.8|21105.8|21116.1|21112.1|21109.8|21105.8|35
1606978200000|2020-12-03 06:50:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21109.8|21105.8|36
1606978500000|2020-12-03 06:55:00|21108.3|21104.3|21119.2|21115.2|21119.2|21115.2|21106.7|21102.7|43
1606978800000|2020-12-03 07:00:00|21122.3|21118.3|21119.2|21115.2|21134.8|21130.8|21116.1|21112.1|188
1606979100000|2020-12-03 07:05:00|21116.1|21112.1|21122.3|21118.3|21122.3|21118.3|21112.9|21108.9|85
1606979400000|2020-12-03 07:10:00|21119.2|21115.2|21122.3|21118.3|21125.4|21121.4|21116.1|21112.1|45
1606979700000|2020-12-03 07:15:00|21119.2|21115.2|21116.1|21112.1|21122.3|21118.3|21111.4|21107.4|130
1606980000000|2020-12-03 07:20:00|21112.9|21108.9|21112.9|21108.9|21117.6|21113.6|21109.8|21105.8|80
1606980300000|2020-12-03 07:25:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21111.4|21107.4|85
1606980600000|2020-12-03 07:30:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|101
1606980900000|2020-12-03 07:35:00|21114.5|21110.5|21120.8|21116.8|21125.4|21121.4|21112.9|21108.9|118
1606981200000|2020-12-03 07:40:00|21122.3|21118.3|21125.4|21121.4|21125.4|21121.4|21116.1|21112.1|82
1606981500000|2020-12-03 07:45:00|21122.3|21118.3|21122.3|21118.3|21125.4|21121.4|21120.8|21116.8|84
1606981800000|2020-12-03 07:50:00|21125.4|21121.4|21109.8|21105.8|21128.6|21124.6|21109.8|21105.8|115
1606982100000|2020-12-03 07:55:00|21112.9|21108.9|21100.4|21096.4|21112.9|21108.9|21100.4|21096.4|97
1606982400000|2020-12-03 08:00:00|21102|21098|21100.4|21096.4|21103.6|21099.6|21091.1|21087.1|120
1606982700000|2020-12-03 08:05:00|21097.3|21093.3|21095.8|21091.8|21100.4|21096.4|21094.2|21090.2|208
1606983000000|2020-12-03 08:10:00|21097.3|21093.3|21078.6|21074.6|21100.4|21096.4|21075.4|21071.4|256
1606983300000|2020-12-03 08:15:00|21077|21073|21084.8|21080.8|21089.5|21085.5|21075.4|21071.4|110
1606983600000|2020-12-03 08:20:00|21081.7|21077.7|21098.9|21094.9|21100.4|21096.4|21078.6|21074.6|154
1606983900000|2020-12-03 08:25:00|21100.4|21096.4|21091.1|21087.1|21100.4|21096.4|21087.9|21083.9|81
1606984200000|2020-12-03 08:30:00|21094.2|21090.2|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|45
1606984500000|2020-12-03 08:35:00|21089.5|21085.5|21091.1|21087.1|21097.3|21093.3|21087.9|21083.9|57
1606984800000|2020-12-03 08:40:00|21092.6|21088.6|21081.7|21077.7|21092.6|21088.6|21078.6|21074.6|91
1606985100000|2020-12-03 08:45:00|21078.6|21074.6|21098.9|21094.9|21100.4|21096.4|21078.6|21074.6|87
1606985400000|2020-12-03 08:50:00|21097.3|21093.3|21094.2|21090.2|21100.4|21096.4|21087.9|21083.9|62
1606985700000|2020-12-03 08:55:00|21091.1|21087.1|21094.2|21090.2|21098.9|21094.9|21091.1|21087.1|82
1606986000000|2020-12-03 09:00:00|21092.6|21088.6|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|146
1606986300000|2020-12-03 09:05:00|21087.9|21083.9|21106.7|21102.7|21109.8|21105.8|21087.9|21083.9|378
1606986600000|2020-12-03 09:10:00|21103.6|21099.6|21109.8|21105.8|21109.8|21105.8|21097.3|21093.3|196
1606986900000|2020-12-03 09:15:00|21106.7|21102.7|21094.2|21090.2|21109.8|21105.8|21084.8|21080.8|200
1606987200000|2020-12-03 09:20:00|21092.6|21088.6|21109.8|21105.8|21109.8|21105.8|21091.1|21087.1|221
1606987500000|2020-12-03 09:25:00|21112.9|21108.9|21128.6|21124.6|21130.1|21126.1|21112.9|21108.9|651
1606987800000|2020-12-03 09:30:00|21125.4|21121.4|21131.7|21127.7|21134.8|21130.8|21116.1|21112.1|184
1606988100000|2020-12-03 09:35:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|84
1606988400000|2020-12-03 09:40:00|21130.1|21126.1|21137.9|21133.9|21137.9|21133.9|21130.1|21126.1|84
1606988700000|2020-12-03 09:45:00|21136.4|21132.4|21122.3|21118.3|21137.9|21133.9|21119.2|21115.2|79
1606989000000|2020-12-03 09:50:00|21123.9|21119.9|21125.4|21121.4|21131.7|21127.7|21120.8|21116.8|150
1606989300000|2020-12-03 09:55:00|21127|21123|21137.9|21133.9|21137.9|21133.9|21123.9|21119.9|86
1606989600000|2020-12-03 10:00:00|21136.4|21132.4|21120.8|21116.8|21141.1|21137.1|21119.2|21115.2|186
1606989900000|2020-12-03 10:05:00|21122.3|21118.3|21125.4|21121.4|21128.6|21124.6|21117.6|21113.6|84
1606990200000|2020-12-03 10:10:00|21128.6|21124.6|21134.8|21130.8|21134.8|21130.8|21125.4|21121.4|63
1606990500000|2020-12-03 10:15:00|21136.4|21132.4|21137.9|21133.9|21137.9|21133.9|21131.7|21127.7|93
1606990800000|2020-12-03 10:20:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21128.6|21124.6|86
1606991100000|2020-12-03 10:25:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21131.7|21127.7|58
1606991400000|2020-12-03 10:30:00|21139.5|21135.5|21144.2|21140.2|21145.8|21141.8|21131.7|21127.7|73
1606991700000|2020-12-03 10:35:00|21141.1|21137.1|21134.8|21130.8|21142.6|21138.6|21131.7|21127.7|31
1606992000000|2020-12-03 10:40:00|21136.4|21132.4|21156.7|21152.7|21156.7|21152.7|21134.8|21130.8|303
1606992300000|2020-12-03 10:45:00|21159.8|21155.8|21147.3|21143.3|21166.1|21162.1|21144.2|21140.2|187
1606992600000|2020-12-03 10:50:00|21148.9|21144.9|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|80
1606992900000|2020-12-03 10:55:00|21152|21148|21153.6|21149.6|21156.7|21152.7|21142.6|21138.6|168
1606993200000|2020-12-03 11:00:00|21152|21148|21144.2|21140.2|21153.6|21149.6|21144.2|21140.2|62
1606993500000|2020-12-03 11:05:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21139.5|21135.5|88
1606993800000|2020-12-03 11:10:00|21145.8|21141.8|21134.8|21130.8|21145.8|21141.8|21128.6|21124.6|110
1606994100000|2020-12-03 11:15:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|92
1606994400000|2020-12-03 11:20:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21134.8|21130.8|152
1606994700000|2020-12-03 11:25:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|79
1606995000000|2020-12-03 11:30:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|74
1606995300000|2020-12-03 11:35:00|21155.1|21151.1|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|48
1606995600000|2020-12-03 11:40:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|20
1606995900000|2020-12-03 11:45:00|21155.1|21151.1|21166.1|21162.1|21166.1|21162.1|21153.6|21149.6|97
1606996200000|2020-12-03 11:50:00|21169.2|21165.2|21172.3|21168.3|21178.6|21174.6|21166.1|21162.1|173
1606996500000|2020-12-03 11:55:00|21169.2|21165.2|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|160
1606996800000|2020-12-03 12:00:00|21161.4|21157.4|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|124
1606997100000|2020-12-03 12:05:00|21169.2|21165.2|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|129
1606997400000|2020-12-03 12:10:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21162.9|21158.9|70
1606997700000|2020-12-03 12:15:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|123
1606998000000|2020-12-03 12:20:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|140
1606998300000|2020-12-03 12:25:00|21164.5|21160.5|21169.2|21165.2|21172.3|21168.3|21159.8|21155.8|180
1606998600000|2020-12-03 12:30:00|21166.1|21162.1|21166.1|21162.1|21167.6|21163.6|21162.9|21158.9|157
1606998900000|2020-12-03 12:35:00|21162.9|21158.9|21147.3|21143.3|21164.5|21160.5|21144.2|21140.2|253
1606999200000|2020-12-03 12:40:00|21148.9|21144.9|21141.1|21137.1|21153.6|21149.6|21134.8|21130.8|255
1606999500000|2020-12-03 12:45:00|21144.2|21140.2|21116.1|21112.1|21144.2|21140.2|21109.8|21105.8|645
1606999800000|2020-12-03 12:50:00|21117.6|21113.6|21098.9|21094.9|21119.2|21115.2|21094.2|21090.2|329
1607000100000|2020-12-03 12:55:00|21100.4|21096.4|21128.6|21124.6|21128.6|21124.6|21098.9|21094.9|409
1607000400000|2020-12-03 13:00:00|21127|21123|21122.3|21118.3|21131.7|21127.7|21120.8|21116.8|372
1607000700000|2020-12-03 13:05:00|21125.4|21121.4|21109.8|21105.8|21125.4|21121.4|21103.6|21099.6|338
1607001000000|2020-12-03 13:10:00|21106.7|21102.7|21116.1|21112.1|21116.1|21112.1|21097.3|21093.3|2494
1607001300000|2020-12-03 13:15:00|21119.2|21115.2|21117.6|21113.6|21122.3|21118.3|21103.6|21099.6|523
1607001600000|2020-12-03 13:20:00|21116.1|21112.1|21131.7|21127.7|21141.1|21137.1|21112.9|21108.9|602
1607001900000|2020-12-03 13:25:00|21134.8|21130.8|21159.8|21155.8|21167.6|21163.6|21131.7|21127.7|508
1607002200000|2020-12-03 13:30:00|21152|21148|21128.6|21124.6|21156.7|21152.7|21120.8|21116.8|561
1607002500000|2020-12-03 13:35:00|21131.7|21127.7|21134.8|21130.8|21156.7|21152.7|21130.1|21126.1|575
1607002800000|2020-12-03 13:40:00|21131.7|21127.7|21128.6|21124.6|21136.4|21132.4|21116.1|21112.1|447
1607003100000|2020-12-03 13:45:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|558
1607003400000|2020-12-03 13:50:00|21131.7|21127.7|21147.3|21143.3|21150.4|21146.4|21127|21123|402
1607003700000|2020-12-03 13:55:00|21144.2|21140.2|21144.2|21140.2|21162.9|21158.9|21144.2|21140.2|450
1607004000000|2020-12-03 14:00:00|21137.9|21133.9|21169.2|21165.2|21169.2|21165.2|21134.8|21130.8|544
1607004300000|2020-12-03 14:05:00|21170.8|21166.8|21156.7|21152.7|21172.3|21168.3|21156.7|21152.7|525
1607004600000|2020-12-03 14:10:00|21158.3|21154.3|21134.8|21130.8|21166.1|21162.1|21131.7|21127.7|515
1607004900000|2020-12-03 14:15:00|21136.4|21132.4|21139.5|21135.5|21153.6|21149.6|21131.7|21127.7|565
1607005200000|2020-12-03 14:20:00|21141.1|21137.1|21162.9|21158.9|21166.1|21162.1|21137.9|21133.9|541
1607005500000|2020-12-03 14:25:00|21161.4|21157.4|21178.6|21174.6|21186.4|21182.4|21150.4|21146.4|684
1607005800000|2020-12-03 14:30:00|21175.4|21171.4|21203.6|21199.6|21219.2|21215.2|21175.4|21171.4|1060
1607006100000|2020-12-03 14:35:00|21200.4|21196.4|21216.1|21212.1|21225.4|21221.4|21197.3|21193.3|920
1607006400000|2020-12-03 14:40:00|21219.2|21215.2|21184.8|21180.8|21219.2|21215.2|21184.8|21180.8|713
1607006700000|2020-12-03 14:45:00|21191.1|21187.1|21197.3|21193.3|21206.7|21202.7|21180.1|21176.1|1101
1607007000000|2020-12-03 14:50:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21181.7|21177.7|609
1607007300000|2020-12-03 14:55:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|586
1607007600000|2020-12-03 15:00:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21181.7|21177.7|992
1607007900000|2020-12-03 15:05:00|21202|21198|21212.9|21208.9|21212.9|21208.9|21194.2|21190.2|817
1607008200000|2020-12-03 15:10:00|21214.5|21210.5|21197.3|21193.3|21228.6|21224.6|21194.2|21190.2|719
1607008500000|2020-12-03 15:15:00|21194.2|21190.2|21181.7|21177.7|21200.4|21196.4|21175.4|21171.4|905
1607008800000|2020-12-03 15:20:00|21180.1|21176.1|21175.4|21171.4|21187.9|21183.9|21172.3|21168.3|847
1607009100000|2020-12-03 15:25:00|21178.6|21174.6|21177|21173|21191.1|21187.1|21172.3|21168.3|1037
1607009400000|2020-12-03 15:30:00|21175.4|21171.4|21184.8|21180.8|21195.8|21191.8|21175.4|21171.4|671
1607009700000|2020-12-03 15:35:00|21186.4|21182.4|21181.7|21177.7|21203.6|21199.6|21181.7|21177.7|851
1607010000000|2020-12-03 15:40:00|21178.6|21174.6|21159.8|21155.8|21184.8|21180.8|21159.8|21155.8|833
1607010300000|2020-12-03 15:45:00|21162.9|21158.9|21153.6|21149.6|21172.3|21168.3|21150.4|21146.4|774
1607010600000|2020-12-03 15:50:00|21150.4|21146.4|21147.3|21143.3|21159.8|21155.8|21134.8|21130.8|1371
1607010900000|2020-12-03 15:55:00|21144.2|21140.2|21156.7|21152.7|21162.9|21158.9|21141.1|21137.1|1105
1607011200000|2020-12-03 16:00:00|21153.6|21149.6|21162.9|21158.9|21166.1|21162.1|21147.3|21143.3|815
1607011500000|2020-12-03 16:05:00|21159.8|21155.8|21159.8|21155.8|21178.6|21174.6|21156.7|21152.7|819
1607011800000|2020-12-03 16:10:00|21162.9|21158.9|21194.2|21190.2|21209.8|21205.8|21162.9|21158.9|1586
1607012100000|2020-12-03 16:15:00|21197.3|21193.3|21181.7|21177.7|21206.7|21202.7|21181.7|21177.7|1510
1607012400000|2020-12-03 16:20:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21166.1|21162.1|1550
1607012700000|2020-12-03 16:25:00|21184.8|21180.8|21159.8|21155.8|21184.8|21180.8|21153.6|21149.6|971
1607013000000|2020-12-03 16:30:00|21162.9|21158.9|21169.2|21165.2|21172.3|21168.3|21159.8|21155.8|404
1607013300000|2020-12-03 16:35:00|21172.3|21168.3|21184.8|21180.8|21184.8|21180.8|21169.2|21165.2|347
1607013600000|2020-12-03 16:40:00|21187.9|21183.9|21203.6|21199.6|21203.6|21199.6|21187.9|21183.9|628
1607013900000|2020-12-03 16:45:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|235
1607014200000|2020-12-03 16:50:00|21202|21198|21225.4|21221.4|21225.4|21221.4|21200.4|21196.4|358
1607014500000|2020-12-03 16:55:00|21227|21223|21256.7|21252.7|21256.7|21252.7|21222.3|21218.3|692
1607014800000|2020-12-03 17:00:00|21253.6|21249.6|21222.3|21218.3|21256.7|21252.7|21222.3|21218.3|867
1607015100000|2020-12-03 17:05:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|205
1607015400000|2020-12-03 17:10:00|21233.3|21229.3|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|498
1607015700000|2020-12-03 17:15:00|21227|21223|21212.9|21208.9|21231.7|21227.7|21212.9|21208.9|514
1607016000000|2020-12-03 17:20:00|21211.4|21207.4|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|233
1607016300000|2020-12-03 17:25:00|21203.6|21199.6|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|279
1607016600000|2020-12-03 17:30:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21191.1|21187.1|209
1607016900000|2020-12-03 17:35:00|21194.2|21190.2|21206.7|21202.7|21212.9|21208.9|21191.1|21187.1|479
1607017200000|2020-12-03 17:40:00|21209.8|21205.8|21202|21198|21211.4|21207.4|21200.4|21196.4|310
1607017500000|2020-12-03 17:45:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21200.4|21196.4|352
1607017800000|2020-12-03 17:50:00|21200.4|21196.4|21191.1|21187.1|21203.6|21199.6|21187.9|21183.9|92
1607018100000|2020-12-03 17:55:00|21194.2|21190.2|21186.4|21182.4|21194.2|21190.2|21181.7|21177.7|432
1607018400000|2020-12-03 18:00:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21175.4|21171.4|182
1607018700000|2020-12-03 18:05:00|21184.8|21180.8|21200.4|21196.4|21206.7|21202.7|21181.7|21177.7|236
1607019000000|2020-12-03 18:10:00|21202|21198|21203.6|21199.6|21205.1|21201.1|21195.8|21191.8|235
1607019300000|2020-12-03 18:15:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|95
1607019600000|2020-12-03 18:20:00|21200.4|21196.4|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|206
1607019900000|2020-12-03 18:25:00|21209.8|21205.8|21200.4|21196.4|21209.8|21205.8|21198.9|21194.9|159
1607020200000|2020-12-03 18:30:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|164
1607020500000|2020-12-03 18:35:00|21203.6|21199.6|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|102
1607020800000|2020-12-03 18:40:00|21203.6|21199.6|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|236
1607021100000|2020-12-03 18:45:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21187.9|21183.9|196
1607021400000|2020-12-03 18:50:00|21187.9|21183.9|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|186
1607021700000|2020-12-03 18:55:00|21194.2|21190.2|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|396
1607022000000|2020-12-03 19:00:00|21198.9|21194.9|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|288
1607022300000|2020-12-03 19:05:00|21194.2|21190.2|21194.2|21190.2|21198.9|21194.9|21189.5|21185.5|137
1607022600000|2020-12-03 19:10:00|21197.3|21193.3|21206.7|21202.7|21209.8|21205.8|21197.3|21193.3|224
1607022900000|2020-12-03 19:15:00|21203.6|21199.6|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|339
1607023200000|2020-12-03 19:20:00|21208.3|21204.3|21211.4|21207.4|21219.2|21215.2|21206.7|21202.7|203
1607023500000|2020-12-03 19:25:00|21212.9|21208.9|21209.8|21205.8|21212.9|21208.9|21205.1|21201.1|165
1607023800000|2020-12-03 19:30:00|21208.3|21204.3|21203.6|21199.6|21208.3|21204.3|21200.4|21196.4|154
1607024100000|2020-12-03 19:35:00|21202|21198|21219.2|21215.2|21219.2|21215.2|21202|21198|189
1607024400000|2020-12-03 19:40:00|21222.3|21218.3|21219.2|21215.2|21228.6|21224.6|21217.6|21213.6|417
1607024700000|2020-12-03 19:45:00|21217.6|21213.6|21203.6|21199.6|21219.2|21215.2|21203.6|21199.6|155
1607025000000|2020-12-03 19:50:00|21205.1|21201.1|21197.3|21193.3|21208.3|21204.3|21194.2|21190.2|212
1607025300000|2020-12-03 19:55:00|21200.4|21196.4|21212.9|21208.9|21225.4|21221.4|21198.9|21194.9|1578
1607025600000|2020-12-03 20:00:00|21209.8|21205.8|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|967
1607025900000|2020-12-03 20:05:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|344
1607026200000|2020-12-03 20:10:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|313
1607026500000|2020-12-03 20:15:00|21225.4|21221.4|21212.9|21208.9|21225.4|21221.4|21209.8|21205.8|397
1607026800000|2020-12-03 20:20:00|21209.8|21205.8|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|291
1607027100000|2020-12-03 20:25:00|21211.4|21207.4|21208.3|21204.3|21212.9|21208.9|21205.1|21201.1|162
1607027400000|2020-12-03 20:30:00|21209.8|21205.8|21222.3|21218.3|21225.4|21221.4|21206.7|21202.7|271
1607027700000|2020-12-03 20:35:00|21220.8|21216.8|21237.9|21233.9|21237.9|21233.9|21212.9|21208.9|290
1607028000000|2020-12-03 20:40:00|21239.5|21235.5|21262.9|21258.9|21297.3|21293.3|21237.9|21233.9|2489
1607028300000|2020-12-03 20:45:00|21266.1|21262.1|21241.1|21237.1|21266.1|21262.1|21231.7|21227.7|808
1607028600000|2020-12-03 20:50:00|21242.6|21238.6|21269.2|21265.2|21269.2|21265.2|21242.6|21238.6|736
1607028900000|2020-12-03 20:55:00|21266.1|21262.1|21261.4|21257.4|21275.4|21271.4|21259.8|21255.8|498
1607029200000|2020-12-03 21:00:00|21259.8|21255.8|21269.2|21265.2|21270.8|21266.8|21256.7|21252.7|347
1607029500000|2020-12-03 21:05:00|21270.8|21266.8|21259.8|21255.8|21272.3|21268.3|21256.7|21252.7|218
1607029800000|2020-12-03 21:10:00|21258.3|21254.3|21256.7|21252.7|21261.4|21257.4|21256.7|21252.7|259
1607030100000|2020-12-03 21:15:00|21253.6|21249.6|21253.6|21249.6|21253.6|21249.6|21247.3|21243.3|278
1607030400000|2020-12-03 21:20:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21242.6|21238.6|108
1607030700000|2020-12-03 21:25:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|160
1607031000000|2020-12-03 21:30:00|21253.6|21249.6|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|99
1607031300000|2020-12-03 21:35:00|21256.7|21252.7|21253.6|21249.6|21258.3|21254.3|21253.6|21249.6|57
1607031600000|2020-12-03 21:40:00|21256.7|21252.7|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|361
1607031900000|2020-12-03 21:45:00|21262.9|21258.9|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|382
1607032200000|2020-12-03 21:50:00|21258.3|21254.3|21266.1|21262.1|21269.2|21265.2|21256.7|21252.7|210
1607032500000|2020-12-03 21:55:00|21262.9|21258.9|21267.6|21263.6|21267.6|21263.6|21259.8|21255.8|394
1607036400000|2020-12-03 23:00:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|50
1607036700000|2020-12-03 23:05:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21258.3|21254.3|19
1607037000000|2020-12-03 23:10:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|26
1607037300000|2020-12-03 23:15:00|||||||||23
1607037600000|2020-12-03 23:20:00|21255.1|21251.1|21253.6|21249.6|21255.1|21251.1|21253.6|21249.6|8
1607037900000|2020-12-03 23:25:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21255.1|21251.1|5
1607038200000|2020-12-03 23:30:00|21255.1|21251.1|21241.1|21237.1|21256.7|21252.7|21241.1|21237.1|52
1607038500000|2020-12-03 23:35:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21239.5|21235.5|19
1607038800000|2020-12-03 23:40:00|21242.6|21238.6|21255.1|21251.1|21256.7|21252.7|21241.1|21237.1|23
1607039100000|2020-12-03 23:45:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21250.4|21246.4|12
1607039400000|2020-12-03 23:50:00|21252|21248|21261.4|21257.4|21262.9|21258.9|21252|21248|20
1607039700000|2020-12-03 23:55:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21259.8|21255.8|29
1607040000000|2020-12-04 00:00:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|37
1607040300000|2020-12-04 00:05:00|21256.7|21252.7|21250.4|21246.4|21258.3|21254.3|21248.9|21244.9|31
1607040600000|2020-12-04 00:10:00|21252|21248|21259.8|21255.8|21259.8|21255.8|21250.4|21246.4|45
1607040900000|2020-12-04 00:15:00|21258.3|21254.3|21253.6|21249.6|21262.9|21258.9|21253.6|21249.6|46
1607041200000|2020-12-04 00:20:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|53
1607041500000|2020-12-04 00:25:00|21253.6|21249.6|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|52
1607041800000|2020-12-04 00:30:00|21261.4|21257.4|21259.8|21255.8|21264.5|21260.5|21256.7|21252.7|17
1607042100000|2020-12-04 00:35:00|21261.4|21257.4|21264.5|21260.5|21269.2|21265.2|21259.8|21255.8|33
1607042400000|2020-12-04 00:40:00|21266.1|21262.1|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|24
1607042700000|2020-12-04 00:45:00|21259.8|21255.8|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|23
1607043000000|2020-12-04 00:50:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21262.9|21258.9|25
1607043300000|2020-12-04 00:55:00|21264.5|21260.5|21264.5|21260.5|21264.5|21260.5|21259.8|21255.8|14
1607043600000|2020-12-04 01:00:00|21266.1|21262.1|21264.5|21260.5|21270.8|21266.8|21264.5|21260.5|18
1607043900000|2020-12-04 01:05:00|21266.1|21262.1|21262.9|21258.9|21267.6|21263.6|21262.9|21258.9|22
1607044200000|2020-12-04 01:10:00|21261.4|21257.4|21266.1|21262.1|21267.6|21263.6|21259.8|21255.8|25
1607044500000|2020-12-04 01:15:00|21264.5|21260.5|21264.5|21260.5|21267.6|21263.6|21259.8|21255.8|18
1607044800000|2020-12-04 01:20:00|21266.1|21262.1|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|16
1607045100000|2020-12-04 01:25:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|13
1607045400000|2020-12-04 01:30:00|21269.2|21265.2|21283.3|21279.3|21284.8|21280.8|21269.2|21265.2|45
1607045700000|2020-12-04 01:35:00|21284.8|21280.8|21275.4|21271.4|21284.8|21280.8|21275.4|21271.4|26
1607046000000|2020-12-04 01:40:00|21272.3|21268.3|21270.8|21266.8|21275.4|21271.4|21270.8|21266.8|11
1607046300000|2020-12-04 01:45:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21267.6|21263.6|79
1607046600000|2020-12-04 01:50:00|21273.9|21269.9|21270.8|21266.8|21278.6|21274.6|21269.2|21265.2|125
1607046900000|2020-12-04 01:55:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|12
1607047200000|2020-12-04 02:00:00|21273.9|21269.9|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|17
1607047500000|2020-12-04 02:05:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|26
1607047800000|2020-12-04 02:10:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21266.1|21262.1|55
1607048100000|2020-12-04 02:15:00|21267.6|21263.6|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|22
1607048400000|2020-12-04 02:20:00|21272.3|21268.3|21272.3|21268.3|21273.9|21269.9|21269.2|21265.2|10
1607048700000|2020-12-04 02:25:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|23
1607049000000|2020-12-04 02:30:00|21264.5|21260.5|21264.5|21260.5|21266.1|21262.1|21261.4|21257.4|24
1607049300000|2020-12-04 02:35:00|21262.9|21258.9|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|20
1607049600000|2020-12-04 02:40:00|21266.1|21262.1|21281.7|21277.7|21281.7|21277.7|21266.1|21262.1|42
1607049900000|2020-12-04 02:45:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|100
1607050200000|2020-12-04 02:50:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|30
1607050500000|2020-12-04 02:55:00|21283.3|21279.3|21283.3|21279.3|21283.3|21279.3|21281.7|21277.7|20
1607050800000|2020-12-04 03:00:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|9
1607051100000|2020-12-04 03:05:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|30
1607051400000|2020-12-04 03:10:00|||||||||42
1607051700000|2020-12-04 03:15:00|21281.7|21277.7|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|24
1607052000000|2020-12-04 03:20:00|21281.7|21277.7|21292.6|21288.6|21294.2|21290.2|21281.7|21277.7|55
1607052300000|2020-12-04 03:25:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|11
1607052600000|2020-12-04 03:30:00|21284.8|21280.8|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|10
1607052900000|2020-12-04 03:35:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21272.3|21268.3|36
1607053200000|2020-12-04 03:40:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21277|21273|19
1607053500000|2020-12-04 03:45:00|21277|21273|21277|21273|21278.6|21274.6|21275.4|21271.4|8
1607053800000|2020-12-04 03:50:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21272.3|21268.3|7
1607054100000|2020-12-04 03:55:00|21269.2|21265.2|21262.9|21258.9|21272.3|21268.3|21262.9|21258.9|53
1607054400000|2020-12-04 04:00:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|30
1607054700000|2020-12-04 04:05:00|21264.5|21260.5|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|19
1607055000000|2020-12-04 04:10:00|||||||||104
1607055300000|2020-12-04 04:15:00|||||||||10
1607055600000|2020-12-04 04:20:00|21262.9|21258.9|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|34
1607055900000|2020-12-04 04:25:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|29
1607056200000|2020-12-04 04:30:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|8
1607056500000|2020-12-04 04:35:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|8
1607056800000|2020-12-04 04:40:00|||||||||9
1607057100000|2020-12-04 04:45:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|16
1607057400000|2020-12-04 04:50:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|5
1607057700000|2020-12-04 04:55:00|21256.7|21252.7|21245.8|21241.8|21256.7|21252.7|21244.2|21240.2|56
1607058000000|2020-12-04 05:00:00|21247.3|21243.3|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|10
1607058300000|2020-12-04 05:05:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21245.8|21241.8|9
1607058600000|2020-12-04 05:10:00|21245.8|21241.8|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|41
1607058900000|2020-12-04 05:15:00|21237.9|21233.9|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|136
1607059200000|2020-12-04 05:20:00|21247.3|21243.3|21253.6|21249.6|21255.1|21251.1|21247.3|21243.3|69
1607059500000|2020-12-04 05:25:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21245.8|21241.8|29
1607059800000|2020-12-04 05:30:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|24
1607060100000|2020-12-04 05:35:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|9
1607060400000|2020-12-04 05:40:00|21248.9|21244.9|21252|21248|21255.1|21251.1|21247.3|21243.3|25
1607060700000|2020-12-04 05:45:00|21250.4|21246.4|21266.1|21262.1|21267.6|21263.6|21250.4|21246.4|49
1607061000000|2020-12-04 05:50:00|21262.9|21258.9|21264.5|21260.5|21266.1|21262.1|21259.8|21255.8|48
1607061300000|2020-12-04 05:55:00|21266.1|21262.1|21267.6|21263.6|21267.6|21263.6|21261.4|21257.4|31
1607061600000|2020-12-04 06:00:00|21266.1|21262.1|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|105
1607061900000|2020-12-04 06:05:00|21269.2|21265.2|21258.3|21254.3|21269.2|21265.2|21256.7|21252.7|63
1607062200000|2020-12-04 06:10:00|21256.7|21252.7|21256.7|21252.7|21261.4|21257.4|21255.1|21251.1|18
1607062500000|2020-12-04 06:15:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21253.6|21249.6|26
1607062800000|2020-12-04 06:20:00|21255.1|21251.1|21247.3|21243.3|21255.1|21251.1|21244.2|21240.2|71
1607063100000|2020-12-04 06:25:00|21248.9|21244.9|21252|21248|21253.6|21249.6|21248.9|21244.9|20
1607063400000|2020-12-04 06:30:00|21250.4|21246.4|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|20
1607063700000|2020-12-04 06:35:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|10
1607064000000|2020-12-04 06:40:00|21245.8|21241.8|21236.4|21232.4|21247.3|21243.3|21236.4|21232.4|33
1607064300000|2020-12-04 06:45:00|21237.9|21233.9|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|51
1607064600000|2020-12-04 06:50:00|21233.3|21229.3|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|112
1607064900000|2020-12-04 06:55:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21236.4|21232.4|20
1607065200000|2020-12-04 07:00:00|21244.2|21240.2|21234.8|21230.8|21244.2|21240.2|21233.3|21229.3|66
1607065500000|2020-12-04 07:05:00|21239.5|21235.5|21250.4|21246.4|21250.4|21246.4|21237.9|21233.9|124
1607065800000|2020-12-04 07:10:00|21261.4|21257.4|21262.9|21258.9|21272.3|21268.3|21256.7|21252.7|228
1607066100000|2020-12-04 07:15:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21255.1|21251.1|105
1607066400000|2020-12-04 07:20:00|21255.1|21251.1|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|59
1607066700000|2020-12-04 07:25:00|21259.8|21255.8|21239.5|21235.5|21262.9|21258.9|21237.9|21233.9|70
1607067000000|2020-12-04 07:30:00|21241.1|21237.1|21250.4|21246.4|21250.4|21246.4|21236.4|21232.4|60
1607067300000|2020-12-04 07:35:00|21252|21248|21259.8|21255.8|21267.6|21263.6|21252|21248|116
1607067600000|2020-12-04 07:40:00|21261.4|21257.4|21250.4|21246.4|21266.1|21262.1|21250.4|21246.4|144
1607067900000|2020-12-04 07:45:00|21247.3|21243.3|21244.2|21240.2|21250.4|21246.4|21241.1|21237.1|64
1607068200000|2020-12-04 07:50:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|107
1607068500000|2020-12-04 07:55:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|77
1607068800000|2020-12-04 08:00:00|21252|21248|21237.9|21233.9|21258.3|21254.3|21234.8|21230.8|213
1607069100000|2020-12-04 08:05:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|112
1607069400000|2020-12-04 08:10:00|21234.8|21230.8|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|75
1607069700000|2020-12-04 08:15:00|21230.1|21226.1|21234.8|21230.8|21237.9|21233.9|21225.4|21221.4|108
1607070000000|2020-12-04 08:20:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21231.7|21227.7|110
1607070300000|2020-12-04 08:25:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|54
1607070600000|2020-12-04 08:30:00|21242.6|21238.6|21234.8|21230.8|21245.8|21241.8|21234.8|21230.8|87
1607070900000|2020-12-04 08:35:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|107
1607071200000|2020-12-04 08:40:00|21241.1|21237.1|21228.6|21224.6|21244.2|21240.2|21225.4|21221.4|111
1607071500000|2020-12-04 08:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|117
1607071800000|2020-12-04 08:50:00|21231.7|21227.7|21231.7|21227.7|21233.3|21229.3|21219.2|21215.2|180
1607072100000|2020-12-04 08:55:00|21230.1|21226.1|21222.3|21218.3|21234.8|21230.8|21220.8|21216.8|85
1607072400000|2020-12-04 09:00:00|21225.4|21221.4|21225.4|21221.4|21231.7|21227.7|21222.3|21218.3|200
1607072700000|2020-12-04 09:05:00|21223.9|21219.9|21223.9|21219.9|21231.7|21227.7|21222.3|21218.3|65
1607073000000|2020-12-04 09:10:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|127
1607073300000|2020-12-04 09:15:00|21230.1|21226.1|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|297
1607073600000|2020-12-04 09:20:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|102
1607073900000|2020-12-04 09:25:00|21230.1|21226.1|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|252
1607074200000|2020-12-04 09:30:00|21209.8|21205.8|21200.4|21196.4|21209.8|21205.8|21194.2|21190.2|158
1607074500000|2020-12-04 09:35:00|21203.6|21199.6|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|63
1607074800000|2020-12-04 09:40:00|21208.3|21204.3|21187.9|21183.9|21209.8|21205.8|21184.8|21180.8|123
1607075100000|2020-12-04 09:45:00|21186.4|21182.4|21150.4|21146.4|21186.4|21182.4|21147.3|21143.3|362
1607075400000|2020-12-04 09:50:00|21147.3|21143.3|21169.2|21165.2|21175.4|21171.4|21147.3|21143.3|332
1607075700000|2020-12-04 09:55:00|21172.3|21168.3|21156.7|21152.7|21175.4|21171.4|21150.4|21146.4|568
1607076000000|2020-12-04 10:00:00|21159.8|21155.8|21150.4|21146.4|21166.1|21162.1|21147.3|21143.3|336
1607076300000|2020-12-04 10:05:00|21152|21148|21147.3|21143.3|21159.8|21155.8|21147.3|21143.3|443
1607076600000|2020-12-04 10:10:00|21148.9|21144.9|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|184
1607076900000|2020-12-04 10:15:00|21156.7|21152.7|21158.3|21154.3|21166.1|21162.1|21150.4|21146.4|222
1607077200000|2020-12-04 10:20:00|21159.8|21155.8|21181.7|21177.7|21184.8|21180.8|21156.7|21152.7|135
1607077500000|2020-12-04 10:25:00|21184.8|21180.8|21184.8|21180.8|21184.8|21180.8|21173.9|21169.9|95
1607077800000|2020-12-04 10:30:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|77
1607078100000|2020-12-04 10:35:00|21181.7|21177.7|21172.3|21168.3|21184.8|21180.8|21170.8|21166.8|118
1607078400000|2020-12-04 10:40:00|21173.9|21169.9|21173.9|21169.9|21178.6|21174.6|21167.6|21163.6|210
1607078700000|2020-12-04 10:45:00|21175.4|21171.4|21172.3|21168.3|21177|21173|21166.1|21162.1|192
1607079000000|2020-12-04 10:50:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|64
1607079300000|2020-12-04 10:55:00|21167.6|21163.6|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|200
1607079600000|2020-12-04 11:00:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|146
1607079900000|2020-12-04 11:05:00|21161.4|21157.4|21162.9|21158.9|21169.2|21165.2|21161.4|21157.4|168
1607080200000|2020-12-04 11:10:00|21159.8|21155.8|21150.4|21146.4|21159.8|21155.8|21144.2|21140.2|106
1607080500000|2020-12-04 11:15:00|21152|21148|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|27
1607080800000|2020-12-04 11:20:00|21162.9|21158.9|21161.4|21157.4|21162.9|21158.9|21156.7|21152.7|82
1607081100000|2020-12-04 11:25:00|21162.9|21158.9|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|33
1607081400000|2020-12-04 11:30:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|55
1607081700000|2020-12-04 11:35:00|21161.4|21157.4|21166.1|21162.1|21169.2|21165.2|21159.8|21155.8|117
1607082000000|2020-12-04 11:40:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|72
1607082300000|2020-12-04 11:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|27
1607082600000|2020-12-04 11:50:00|21173.9|21169.9|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|85
1607082900000|2020-12-04 11:55:00|21180.1|21176.1|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|47
1607083200000|2020-12-04 12:00:00|21180.1|21176.1|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|123
1607083500000|2020-12-04 12:05:00|21181.7|21177.7|21181.7|21177.7|21187.9|21183.9|21180.1|21176.1|52
1607083800000|2020-12-04 12:10:00|21180.1|21176.1|21172.3|21168.3|21181.7|21177.7|21172.3|21168.3|172
1607084100000|2020-12-04 12:15:00|21175.4|21171.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|175
1607084400000|2020-12-04 12:20:00|21167.6|21163.6|21159.8|21155.8|21167.6|21163.6|21156.7|21152.7|137
1607084700000|2020-12-04 12:25:00|21156.7|21152.7|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|111
1607085000000|2020-12-04 12:30:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21170.8|21166.8|152
1607085300000|2020-12-04 12:35:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|111
1607085600000|2020-12-04 12:40:00|21175.4|21171.4|21184.8|21180.8|21186.4|21182.4|21170.8|21166.8|119
1607085900000|2020-12-04 12:45:00|21181.7|21177.7|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|150
1607086200000|2020-12-04 12:50:00|21177|21173|21172.3|21168.3|21178.6|21174.6|21169.2|21165.2|153
1607086500000|2020-12-04 12:55:00|21175.4|21171.4|21187.9|21183.9|21187.9|21183.9|21175.4|21171.4|211
1607086800000|2020-12-04 13:00:00|21184.8|21180.8|21187.9|21183.9|21194.2|21190.2|21178.6|21174.6|468
1607087100000|2020-12-04 13:05:00|21186.4|21182.4|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|289
1607087400000|2020-12-04 13:10:00|21191.1|21187.1|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|126
1607087700000|2020-12-04 13:15:00|21191.1|21187.1|21206.7|21202.7|21209.8|21205.8|21187.9|21183.9|308
1607088000000|2020-12-04 13:20:00|21203.6|21199.6|21231.7|21227.7|21231.7|21227.7|21200.4|21196.4|490
1607088300000|2020-12-04 13:25:00|21228.6|21224.6|21233.3|21229.3|21247.3|21243.3|21225.4|21221.4|730
1607088600000|2020-12-04 13:30:00|21231.7|21227.7|21153.6|21149.6|21320.8|21316.8|21144.2|21140.2|1859
1607088900000|2020-12-04 13:35:00|21155.1|21151.1|21169.2|21165.2|21191.1|21187.1|21144.2|21140.2|944
1607089200000|2020-12-04 13:40:00|21172.3|21168.3|21103.6|21099.6|21172.3|21168.3|21084.8|21080.8|1263
1607089500000|2020-12-04 13:45:00|21105.1|21101.1|21081.7|21077.7|21108.3|21104.3|21037.9|21033.9|1705
1607089800000|2020-12-04 13:50:00|21084.8|21080.8|21100.4|21096.4|21100.4|21096.4|21059.8|21055.8|1220
1607090100000|2020-12-04 13:55:00|21097.3|21093.3|21034.8|21030.8|21108.3|21104.3|21025.4|21021.4|1526
1607090400000|2020-12-04 14:00:00|21037.9|21033.9|21006.7|21002.7|21056.7|21052.7|20992.6|20988.6|2135
1607090700000|2020-12-04 14:05:00|21005.1|21001.1|20958.3|20954.3|21008.3|21004.3|20934.8|20930.8|2261
1607091000000|2020-12-04 14:10:00|20959.8|20955.8|21003.6|20999.6|21006.7|21002.7|20950.4|20946.4|1366
1607091300000|2020-12-04 14:15:00|21000.4|20996.4|21019.2|21015.2|21034.8|21030.8|20987.9|20983.9|900
1607091600000|2020-12-04 14:20:00|21017.6|21013.6|20972.3|20968.3|21022.3|21018.3|20972.3|20968.3|784
1607091900000|2020-12-04 14:25:00|20975.4|20971.4|21006.7|21002.7|21009.8|21005.8|20973.9|20969.9|709
1607092200000|2020-12-04 14:30:00|21003.6|20999.6|20991.1|20987.1|21011.4|21007.4|20981.7|20977.7|904
1607092500000|2020-12-04 14:35:00|20994.2|20990.2|21016.1|21012.1|21017.6|21013.6|20981.7|20977.7|615
1607092800000|2020-12-04 14:40:00|21012.9|21008.9|21009.8|21005.8|21022.3|21018.3|21006.7|21002.7|823
1607093100000|2020-12-04 14:45:00|21011.4|21007.4|21006.7|21002.7|21016.1|21012.1|20991.1|20987.1|774
1607093400000|2020-12-04 14:50:00|21003.6|20999.6|20962.9|20958.9|21003.6|20999.6|20956.7|20952.7|2875
1607093700000|2020-12-04 14:55:00|20966.1|20962.1|20950.4|20946.4|20978.6|20974.6|20934.8|20930.8|945
1607094000000|2020-12-04 15:00:00|20948.9|20944.9|20953.6|20949.6|20970.8|20966.8|20947.3|20943.3|757
1607094300000|2020-12-04 15:05:00|20950.4|20946.4|20934.8|20930.8|20956.7|20952.7|20923.9|20919.9|910
1607094600000|2020-12-04 15:10:00|20931.7|20927.7|20925.4|20921.4|20950.4|20946.4|20920.8|20916.8|590
1607094900000|2020-12-04 15:15:00|20919.2|20915.2|20916.1|20912.1|20936.4|20932.4|20905.1|20901.1|757
1607095200000|2020-12-04 15:20:00|20912.9|20908.9|20950.4|20946.4|20953.6|20949.6|20912.9|20908.9|753
1607095500000|2020-12-04 15:25:00|20952|20948|20962.9|20958.9|20969.2|20965.2|20944.2|20940.2|694
1607095800000|2020-12-04 15:30:00|20959.8|20955.8|20934.8|20930.8|20959.8|20955.8|20928.6|20924.6|505
1607096100000|2020-12-04 15:35:00|20937.9|20933.9|20925.4|20921.4|20937.9|20933.9|20925.4|20921.4|572
1607096400000|2020-12-04 15:40:00|20928.6|20924.6|20906.7|20902.7|20931.7|20927.7|20906.7|20902.7|809
1607096700000|2020-12-04 15:45:00|20909.8|20905.8|20931.7|20927.7|20931.7|20927.7|20903.6|20899.6|792
1607097000000|2020-12-04 15:50:00|20930.1|20926.1|20916.1|20912.1|20930.1|20926.1|20912.9|20908.9|468
1607097300000|2020-12-04 15:55:00|20912.9|20908.9|20903.6|20899.6|20922.3|20918.3|20897.3|20893.3|550
1607097600000|2020-12-04 16:00:00|20906.7|20902.7|20922.3|20918.3|20928.6|20924.6|20897.3|20893.3|610
1607097900000|2020-12-04 16:05:00|20923.9|20919.9|20919.2|20915.2|20923.9|20919.9|20906.7|20902.7|273
1607098200000|2020-12-04 16:10:00|20916.1|20912.1|20909.8|20905.8|20919.2|20915.2|20903.6|20899.6|385
1607098500000|2020-12-04 16:15:00|20908.3|20904.3|20887.9|20883.9|20909.8|20905.8|20883.3|20879.3|763
1607098800000|2020-12-04 16:20:00|20891.1|20887.1|20925.4|20921.4|20925.4|20921.4|20889.5|20885.5|523
1607099100000|2020-12-04 16:25:00|20923.9|20919.9|20925.4|20921.4|20925.4|20921.4|20906.7|20902.7|348
1607099400000|2020-12-04 16:30:00|20922.3|20918.3|20919.2|20915.2|20925.4|20921.4|20912.9|20908.9|593
1607099700000|2020-12-04 16:35:00|20916.1|20912.1|20922.3|20918.3|20925.4|20921.4|20912.9|20908.9|296
1607100000000|2020-12-04 16:40:00|20919.2|20915.2|20934.8|20930.8|20937.9|20933.9|20912.9|20908.9|549
1607100300000|2020-12-04 16:45:00|20933.3|20929.3|20947.3|20943.3|20947.3|20943.3|20922.3|20918.3|363
1607100600000|2020-12-04 16:50:00|20944.2|20940.2|20941.1|20937.1|20953.6|20949.6|20937.9|20933.9|686
1607100900000|2020-12-04 16:55:00|20944.2|20940.2|20937.9|20933.9|20947.3|20943.3|20937.9|20933.9|411
1607101200000|2020-12-04 17:00:00|20941.1|20937.1|20922.3|20918.3|20941.1|20937.1|20922.3|20918.3|383
1607101500000|2020-12-04 17:05:00|20923.9|20919.9|20962.9|20958.9|20964.5|20960.5|20922.3|20918.3|330
1607101800000|2020-12-04 17:10:00|20959.8|20955.8|20962.9|20958.9|20962.9|20958.9|20953.6|20949.6|315
1607102100000|2020-12-04 17:15:00|20966.1|20962.1|20966.1|20962.1|20978.6|20974.6|20962.9|20958.9|401
1607102400000|2020-12-04 17:20:00|20962.9|20958.9|20969.2|20965.2|20975.4|20971.4|20959.8|20955.8|408
1607102700000|2020-12-04 17:25:00|20970.8|20966.8|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|223
1607103000000|2020-12-04 17:30:00|20972.3|20968.3|20975.4|20971.4|20984.8|20980.8|20969.2|20965.2|267
1607103300000|2020-12-04 17:35:00|20973.9|20969.9|20959.8|20955.8|20973.9|20969.9|20953.6|20949.6|449
1607103600000|2020-12-04 17:40:00|20958.3|20954.3|20947.3|20943.3|20959.8|20955.8|20944.2|20940.2|314
1607103900000|2020-12-04 17:45:00|20945.8|20941.8|20959.8|20955.8|20959.8|20955.8|20941.1|20937.1|222
1607104200000|2020-12-04 17:50:00|20962.9|20958.9|20959.8|20955.8|20962.9|20958.9|20959.8|20955.8|247
1607104500000|2020-12-04 17:55:00|20956.7|20952.7|20966.1|20962.1|20973.9|20969.9|20956.7|20952.7|355
1607104800000|2020-12-04 18:00:00|20962.9|20958.9|20959.8|20955.8|20966.1|20962.1|20956.7|20952.7|363
1607105100000|2020-12-04 18:05:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20959.8|20955.8|341
1607105400000|2020-12-04 18:10:00|20978.6|20974.6|20972.3|20968.3|20981.7|20977.7|20969.2|20965.2|196
1607105700000|2020-12-04 18:15:00|20969.2|20965.2|20969.2|20965.2|20975.4|20971.4|20969.2|20965.2|178
1607106000000|2020-12-04 18:20:00|20966.1|20962.1|20955.1|20951.1|20966.1|20962.1|20955.1|20951.1|247
1607106300000|2020-12-04 18:25:00|20956.7|20952.7|20959.8|20955.8|20962.9|20958.9|20953.6|20949.6|251
1607106600000|2020-12-04 18:30:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|159
1607106900000|2020-12-04 18:35:00|20978.6|20974.6|20969.2|20965.2|20978.6|20974.6|20966.1|20962.1|178
1607107200000|2020-12-04 18:40:00|20966.1|20962.1|20959.8|20955.8|20966.1|20962.1|20956.7|20952.7|140
1607107500000|2020-12-04 18:45:00|20956.7|20952.7|20956.7|20952.7|20959.8|20955.8|20953.6|20949.6|68
1607107800000|2020-12-04 18:50:00|20953.6|20949.6|20972.3|20968.3|20973.9|20969.9|20953.6|20949.6|269
1607108100000|2020-12-04 18:55:00|20969.2|20965.2|20966.1|20962.1|20975.4|20971.4|20966.1|20962.1|205
1607108400000|2020-12-04 19:00:00|20967.6|20963.6|20966.1|20962.1|20975.4|20971.4|20966.1|20962.1|238
1607108700000|2020-12-04 19:05:00|20962.9|20958.9|20975.4|20971.4|20975.4|20971.4|20962.9|20958.9|172
1607109000000|2020-12-04 19:10:00|20977|20973|20959.8|20955.8|20977|20973|20959.8|20955.8|140
1607109300000|2020-12-04 19:15:00|20961.4|20957.4|20966.1|20962.1|20972.3|20968.3|20956.7|20952.7|259
1607109600000|2020-12-04 19:20:00|20962.9|20958.9|20966.1|20962.1|20972.3|20968.3|20962.9|20958.9|89
1607109900000|2020-12-04 19:25:00|20962.9|20958.9|20984.8|20980.8|20984.8|20980.8|20962.9|20958.9|433
1607110200000|2020-12-04 19:30:00|20987.9|20983.9|20972.3|20968.3|20994.2|20990.2|20969.2|20965.2|552
1607110500000|2020-12-04 19:35:00|20970.8|20966.8|20962.9|20958.9|20972.3|20968.3|20956.7|20952.7|262
1607110800000|2020-12-04 19:40:00|20966.1|20962.1|20953.6|20949.6|20966.1|20962.1|20950.4|20946.4|190
1607111100000|2020-12-04 19:45:00|20952|20948|20944.2|20940.2|20953.6|20949.6|20941.1|20937.1|350
1607111400000|2020-12-04 19:50:00|20947.3|20943.3|20944.2|20940.2|20947.3|20943.3|20941.1|20937.1|270
1607111700000|2020-12-04 19:55:00|20948.9|20944.9|20972.3|20968.3|20981.7|20977.7|20947.3|20943.3|1271
1607112000000|2020-12-04 20:00:00|20969.2|20965.2|20975.4|20971.4|20978.6|20974.6|20966.1|20962.1|1053
1607112300000|2020-12-04 20:05:00|20972.3|20968.3|20962.9|20958.9|20972.3|20968.3|20956.7|20952.7|391
1607112600000|2020-12-04 20:10:00|20964.5|20960.5|20962.9|20958.9|20972.3|20968.3|20962.9|20958.9|295
1607112900000|2020-12-04 20:15:00|20966.1|20962.1|20959.8|20955.8|20969.2|20965.2|20959.8|20955.8|211
1607113200000|2020-12-04 20:20:00|20962.9|20958.9|20966.1|20962.1|20969.2|20965.2|20959.8|20955.8|189
1607113500000|2020-12-04 20:25:00|20967.6|20963.6|20962.9|20958.9|20969.2|20965.2|20961.4|20957.4|352
1607113800000|2020-12-04 20:30:00|20961.4|20957.4|20947.3|20943.3|20962.9|20958.9|20947.3|20943.3|271
1607114100000|2020-12-04 20:35:00|20945.8|20941.8|20947.3|20943.3|20956.7|20952.7|20944.2|20940.2|219
1607114400000|2020-12-04 20:40:00|20944.2|20940.2|20934.8|20930.8|20947.3|20943.3|20934.8|20930.8|365
1607114700000|2020-12-04 20:45:00|20937.9|20933.9|20925.4|20921.4|20937.9|20933.9|20922.3|20918.3|278
1607115000000|2020-12-04 20:50:00|20928.6|20924.6|20931.7|20927.7|20933.3|20929.3|20925.4|20921.4|459
1607115300000|2020-12-04 20:55:00|20933.3|20929.3|20941.1|20937.1|20944.2|20940.2|20931.7|20927.7|213
1607115600000|2020-12-04 21:00:00|20939.5|20935.5|20950.4|20946.4|20950.4|20946.4|20939.5|20935.5|187
1607115900000|2020-12-04 21:05:00|20947.3|20943.3|20947.3|20943.3|20953.6|20949.6|20947.3|20943.3|163
1607116200000|2020-12-04 21:10:00|20944.2|20940.2|20934.8|20930.8|20944.2|20940.2|20928.6|20924.6|359
1607116500000|2020-12-04 21:15:00|20933.3|20929.3|20941.1|20937.1|20947.3|20943.3|20931.7|20927.7|160
1607116800000|2020-12-04 21:20:00|20937.9|20933.9|20944.2|20940.2|20947.3|20943.3|20937.9|20933.9|68
1607117100000|2020-12-04 21:25:00|20947.3|20943.3|20947.3|20943.3|20950.4|20946.4|20947.3|20943.3|83
1607117400000|2020-12-04 21:30:00|20944.2|20940.2|20934.8|20930.8|20945.8|20941.8|20931.7|20927.7|131
1607117700000|2020-12-04 21:35:00|20936.4|20932.4|20928.6|20924.6|20937.9|20933.9|20928.6|20924.6|80
1607118000000|2020-12-04 21:40:00|20925.4|20921.4|20928.6|20924.6|20934.8|20930.8|20925.4|20921.4|188
1607118300000|2020-12-04 21:45:00|20930.1|20926.1|20934.8|20930.8|20937.9|20933.9|20930.1|20926.1|88
1607118600000|2020-12-04 21:50:00|20937.9|20933.9|20933.3|20929.3|20937.9|20933.9|20928.6|20924.6|101
1607118900000|2020-12-04 21:55:00|20934.8|20930.8|20950.4|20946.4|20956.7|20952.7|20934.8|20930.8|178
1607295600000|2020-12-06 23:00:00|20920.8|20916.8|20883.3|20879.3|20925.4|20921.4|20862.9|20858.9|303
1607295900000|2020-12-06 23:05:00|20884.8|20880.8|20883.3|20879.3|20894.2|20890.2|20880.1|20876.1|62
1607296200000|2020-12-06 23:10:00|20881.7|20877.7|20898.9|20894.9|20898.9|20894.9|20881.7|20877.7|88
1607296500000|2020-12-06 23:15:00|20900.4|20896.4|20905.1|20901.1|20905.1|20901.1|20894.2|20890.2|25
1607296800000|2020-12-06 23:20:00|20906.7|20902.7|20900.4|20896.4|20906.7|20902.7|20900.4|20896.4|16
1607297100000|2020-12-06 23:25:00|20903.6|20899.6|20897.3|20893.3|20905.1|20901.1|20897.3|20893.3|14
1607297400000|2020-12-06 23:30:00|20895.8|20891.8|20914.5|20910.5|20922.3|20918.3|20891.1|20887.1|90
1607297700000|2020-12-06 23:35:00|20916.1|20912.1|20914.5|20910.5|20934.8|20930.8|20912.9|20908.9|99
1607298000000|2020-12-06 23:40:00|20912.9|20908.9|20922.3|20918.3|20922.3|20918.3|20912.9|20908.9|13
1607298300000|2020-12-06 23:45:00|20925.4|20921.4|20912.9|20908.9|20925.4|20921.4|20906.7|20902.7|73
1607298600000|2020-12-06 23:50:00|20911.4|20907.4|20920.8|20916.8|20923.9|20919.9|20909.8|20905.8|26
1607298900000|2020-12-06 23:55:00|20922.3|20918.3|20919.2|20915.2|20922.3|20918.3|20912.9|20908.9|38
1607299200000|2020-12-07 00:00:00|20920.8|20916.8|20928.6|20924.6|20933.3|20929.3|20919.2|20915.2|42
1607299500000|2020-12-07 00:05:00|20931.7|20927.7|20984.8|20980.8|21014.5|21010.5|20931.7|20927.7|214
1607299800000|2020-12-07 00:10:00|20980.1|20976.1|20978.6|20974.6|20989.5|20985.5|20975.4|20971.4|156
1607300100000|2020-12-07 00:15:00|20977|20973|21006.7|21002.7|21012.9|21008.9|20977|20973|251
1607300400000|2020-12-07 00:20:00|21008.3|21004.3|21020.8|21016.8|21022.3|21018.3|21000.4|20996.4|200
1607300700000|2020-12-07 00:25:00|21022.3|21018.3|21006.7|21002.7|21023.9|21019.9|21003.6|20999.6|83
1607301000000|2020-12-07 00:30:00|21009.8|21005.8|20997.3|20993.3|21009.8|21005.8|20994.2|20990.2|83
1607301300000|2020-12-07 00:35:00|20994.2|20990.2|21011.4|21007.4|21012.9|21008.9|20986.4|20982.4|157
1607301600000|2020-12-07 00:40:00|21009.8|21005.8|21003.6|20999.6|21012.9|21008.9|21000.4|20996.4|51
1607301900000|2020-12-07 00:45:00|21000.4|20996.4|20991.1|20987.1|21002|20998|20987.9|20983.9|74
1607302200000|2020-12-07 00:50:00|20995.8|20991.8|20994.2|20990.2|21000.4|20996.4|20994.2|20990.2|15
1607302500000|2020-12-07 00:55:00|20995.8|20991.8|20992.6|20988.6|20995.8|20991.8|20991.1|20987.1|35
1607302800000|2020-12-07 01:00:00|20991.1|20987.1|20987.9|20983.9|20994.2|20990.2|20984.8|20980.8|36
1607303100000|2020-12-07 01:05:00|20991.1|20987.1|20987.9|20983.9|20994.2|20990.2|20981.7|20977.7|66
1607303400000|2020-12-07 01:10:00|20991.1|20987.1|20984.8|20980.8|20991.1|20987.1|20981.7|20977.7|39
1607303700000|2020-12-07 01:15:00|20986.4|20982.4|20989.5|20985.5|20991.1|20987.1|20981.7|20977.7|29
1607304000000|2020-12-07 01:20:00|20987.9|20983.9|20991.1|20987.1|20991.1|20987.1|20986.4|20982.4|39
1607304300000|2020-12-07 01:25:00|20994.2|20990.2|20984.8|20980.8|20994.2|20990.2|20984.8|20980.8|19
1607304600000|2020-12-07 01:30:00|20987.9|20983.9|20998.9|20994.9|20998.9|20994.9|20987.9|20983.9|18
1607304900000|2020-12-07 01:35:00|21000.4|20996.4|21012.9|21008.9|21012.9|21008.9|21000.4|20996.4|60
1607305200000|2020-12-07 01:40:00|21016.1|21012.1|21023.9|21019.9|21028.6|21024.6|21016.1|21012.1|158
1607305500000|2020-12-07 01:45:00|21025.4|21021.4|21022.3|21018.3|21034.8|21030.8|21022.3|21018.3|39
1607305800000|2020-12-07 01:50:00|21025.4|21021.4|21016.1|21012.1|21025.4|21021.4|21012.9|21008.9|36
1607306100000|2020-12-07 01:55:00|21012.9|21008.9|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|76
1607306400000|2020-12-07 02:00:00|21014.5|21010.5|21014.5|21010.5|21016.1|21012.1|21012.9|21008.9|23
1607306700000|2020-12-07 02:05:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|15
1607307000000|2020-12-07 02:10:00|21014.5|21010.5|21016.1|21012.1|21017.6|21013.6|21012.9|21008.9|6
1607307300000|2020-12-07 02:15:00|21020.8|21016.8|21019.2|21015.2|21028.6|21024.6|21019.2|21015.2|38
1607307600000|2020-12-07 02:20:00|21020.8|21016.8|21009.8|21005.8|21020.8|21016.8|21009.8|21005.8|24
1607307900000|2020-12-07 02:25:00|21012.9|21008.9|21019.2|21015.2|21019.2|21015.2|21012.9|21008.9|73
1607308200000|2020-12-07 02:30:00|21016.1|21012.1|21014.5|21010.5|21025.4|21021.4|21009.8|21005.8|51
1607308500000|2020-12-07 02:35:00|21012.9|21008.9|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|12
1607308800000|2020-12-07 02:40:00|21019.2|21015.2|21016.1|21012.1|21020.8|21016.8|21016.1|21012.1|19
1607309100000|2020-12-07 02:45:00|21017.6|21013.6|21025.4|21021.4|21028.6|21024.6|21016.1|21012.1|34
1607309400000|2020-12-07 02:50:00|21027|21023|21031.7|21027.7|21036.4|21032.4|21027|21023|310
1607309700000|2020-12-07 02:55:00|21030.1|21026.1|21022.3|21018.3|21031.7|21027.7|21022.3|21018.3|42
1607310000000|2020-12-07 03:00:00|21020.8|21016.8|21019.2|21015.2|21022.3|21018.3|21019.2|21015.2|11
1607310300000|2020-12-07 03:05:00|21020.8|21016.8|21022.3|21018.3|21022.3|21018.3|21019.2|21015.2|24
1607310600000|2020-12-07 03:10:00|||||||||3
1607310900000|2020-12-07 03:15:00|21023.9|21019.9|21022.3|21018.3|21027|21023|21022.3|21018.3|33
1607311200000|2020-12-07 03:20:00|21019.2|21015.2|21016.1|21012.1|21019.2|21015.2|21016.1|21012.1|17
1607311500000|2020-12-07 03:25:00|21019.2|21015.2|21016.1|21012.1|21019.2|21015.2|21016.1|21012.1|10
1607311800000|2020-12-07 03:30:00|21012.9|21008.9|21003.6|20999.6|21012.9|21008.9|21003.6|20999.6|48
1607312100000|2020-12-07 03:35:00|21005.1|21001.1|21022.3|21018.3|21030.1|21026.1|21005.1|21001.1|81
1607312400000|2020-12-07 03:40:00|21025.4|21021.4|21028.6|21024.6|21028.6|21024.6|21019.2|21015.2|68
1607312700000|2020-12-07 03:45:00|21027|21023|21034.8|21030.8|21037.9|21033.9|21027|21023|26
1607313000000|2020-12-07 03:50:00|21031.7|21027.7|21030.1|21026.1|21031.7|21027.7|21022.3|21018.3|61
1607313300000|2020-12-07 03:55:00|21028.6|21024.6|21028.6|21024.6|21034.8|21030.8|21028.6|21024.6|11
1607313600000|2020-12-07 04:00:00|21027|21023|21028.6|21024.6|21034.8|21030.8|21027|21023|33
1607313900000|2020-12-07 04:05:00|21027|21023|21019.2|21015.2|21028.6|21024.6|21017.6|21013.6|50
1607314200000|2020-12-07 04:10:00|21016.1|21012.1|21014.5|21010.5|21016.1|21012.1|21014.5|21010.5|21
1607314500000|2020-12-07 04:15:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21012.9|21008.9|39
1607314800000|2020-12-07 04:20:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|21
1607315100000|2020-12-07 04:25:00|21017.6|21013.6|21016.1|21012.1|21022.3|21018.3|21014.5|21010.5|19
1607315400000|2020-12-07 04:30:00|21012.9|21008.9|21012.9|21008.9|21019.2|21015.2|21009.8|21005.8|44
1607315700000|2020-12-07 04:35:00|21016.1|21012.1|21012.9|21008.9|21016.1|21012.1|21009.8|21005.8|12
1607316000000|2020-12-07 04:40:00|21016.1|21012.1|21019.2|21015.2|21019.2|21015.2|21012.9|21008.9|17
1607316300000|2020-12-07 04:45:00|21017.6|21013.6|21016.1|21012.1|21019.2|21015.2|21012.9|21008.9|7
1607316600000|2020-12-07 04:50:00|21014.5|21010.5|21016.1|21012.1|21016.1|21012.1|21012.9|21008.9|2
1607316900000|2020-12-07 04:55:00|21014.5|21010.5|21008.3|21004.3|21014.5|21010.5|21006.7|21002.7|27
1607317200000|2020-12-07 05:00:00|21006.7|21002.7|21000.4|20996.4|21009.8|21005.8|21000.4|20996.4|35
1607317500000|2020-12-07 05:05:00|21002|20998|21005.1|21001.1|21006.7|21002.7|21000.4|20996.4|22
1607317800000|2020-12-07 05:10:00|21006.7|21002.7|21006.7|21002.7|21006.7|21002.7|21005.1|21001.1|6
1607318100000|2020-12-07 05:15:00|21003.6|20999.6|21006.7|21002.7|21009.8|21005.8|21003.6|20999.6|32
1607318400000|2020-12-07 05:20:00|21008.3|21004.3|21009.8|21005.8|21009.8|21005.8|21006.7|21002.7|16
1607318700000|2020-12-07 05:25:00|21012.9|21008.9|21012.9|21008.9|21019.2|21015.2|21006.7|21002.7|45
1607319000000|2020-12-07 05:30:00|21009.8|21005.8|21009.8|21005.8|21009.8|21005.8|21006.7|21002.7|18
1607319300000|2020-12-07 05:35:00|21008.3|21004.3|21003.6|20999.6|21008.3|21004.3|21003.6|20999.6|11
1607319600000|2020-12-07 05:40:00|21006.7|21002.7|21017.6|21013.6|21019.2|21015.2|21005.1|21001.1|18
1607319900000|2020-12-07 05:45:00|21019.2|21015.2|21019.2|21015.2|21022.3|21018.3|21019.2|21015.2|16
1607320200000|2020-12-07 05:50:00|21020.8|21016.8|21022.3|21018.3|21022.3|21018.3|21019.2|21015.2|10
1607320500000|2020-12-07 05:55:00|21023.9|21019.9|21025.4|21021.4|21028.6|21024.6|21022.3|21018.3|62
1607320800000|2020-12-07 06:00:00|21022.3|21018.3|21022.3|21018.3|21023.9|21019.9|21022.3|21018.3|26
1607321100000|2020-12-07 06:05:00|||||||||3
1607321400000|2020-12-07 06:10:00|21025.4|21021.4|21019.2|21015.2|21025.4|21021.4|21019.2|21015.2|33
1607321700000|2020-12-07 06:15:00|21016.1|21012.1|21019.2|21015.2|21019.2|21015.2|21016.1|21012.1|51
1607322000000|2020-12-07 06:20:00|21022.3|21018.3|21042.6|21038.6|21042.6|21038.6|21022.3|21018.3|179
1607322300000|2020-12-07 06:25:00|21044.2|21040.2|21034.8|21030.8|21044.2|21040.2|21034.8|21030.8|52
1607322600000|2020-12-07 06:30:00|21033.3|21029.3|21034.8|21030.8|21034.8|21030.8|21031.7|21027.7|16
1607322900000|2020-12-07 06:35:00|21036.4|21032.4|21034.8|21030.8|21036.4|21032.4|21031.7|21027.7|30
1607323200000|2020-12-07 06:40:00|21036.4|21032.4|21041.1|21037.1|21044.2|21040.2|21034.8|21030.8|34
1607323500000|2020-12-07 06:45:00|21042.6|21038.6|21041.1|21037.1|21047.3|21043.3|21041.1|21037.1|33
1607323800000|2020-12-07 06:50:00|21042.6|21038.6|21041.1|21037.1|21044.2|21040.2|21041.1|21037.1|22
1607324100000|2020-12-07 06:55:00|21037.9|21033.9|21034.8|21030.8|21041.1|21037.1|21034.8|21030.8|79
1607324400000|2020-12-07 07:00:00|21036.4|21032.4|21034.8|21030.8|21045.8|21041.8|21034.8|21030.8|95
1607324700000|2020-12-07 07:05:00|21031.7|21027.7|21053.6|21049.6|21056.7|21052.7|21031.7|21027.7|118
1607325000000|2020-12-07 07:10:00|21050.4|21046.4|21055.1|21051.1|21056.7|21052.7|21047.3|21043.3|79
1607325300000|2020-12-07 07:15:00|21056.7|21052.7|21059.8|21055.8|21062.9|21058.9|21050.4|21046.4|116
1607325600000|2020-12-07 07:20:00|21061.4|21057.4|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|98
1607325900000|2020-12-07 07:25:00|21062.9|21058.9|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|52
1607326200000|2020-12-07 07:30:00|21056.7|21052.7|21059.8|21055.8|21062.9|21058.9|21056.7|21052.7|134
1607326500000|2020-12-07 07:35:00|21061.4|21057.4|21059.8|21055.8|21064.5|21060.5|21052|21048|127
1607326800000|2020-12-07 07:40:00|21061.4|21057.4|21072.3|21068.3|21075.4|21071.4|21056.7|21052.7|147
1607327100000|2020-12-07 07:45:00|21073.9|21069.9|21072.3|21068.3|21077|21073|21069.2|21065.2|172
1607327400000|2020-12-07 07:50:00|21075.4|21071.4|21075.4|21071.4|21075.4|21071.4|21072.3|21068.3|45
1607327700000|2020-12-07 07:55:00|21072.3|21068.3|21075.4|21071.4|21080.1|21076.1|21072.3|21068.3|138
1607328000000|2020-12-07 08:00:00|21077|21073|21103.6|21099.6|21106.7|21102.7|21077|21073|504
1607328300000|2020-12-07 08:05:00|21106.7|21102.7|21122.3|21118.3|21123.9|21119.9|21103.6|21099.6|318
1607328600000|2020-12-07 08:10:00|21123.9|21119.9|21128.6|21124.6|21134.8|21130.8|21116.1|21112.1|387
1607328900000|2020-12-07 08:15:00|21130.1|21126.1|21137.9|21133.9|21141.1|21137.1|21125.4|21121.4|181
1607329200000|2020-12-07 08:20:00|21139.5|21135.5|21134.8|21130.8|21147.3|21143.3|21131.7|21127.7|175
1607329500000|2020-12-07 08:25:00|21133.3|21129.3|21141.1|21137.1|21145.8|21141.8|21131.7|21127.7|179
1607329800000|2020-12-07 08:30:00|21137.9|21133.9|21116.1|21112.1|21139.5|21135.5|21112.9|21108.9|217
1607330100000|2020-12-07 08:35:00|21117.6|21113.6|21100.4|21096.4|21119.2|21115.2|21084.8|21080.8|207
1607330400000|2020-12-07 08:40:00|21102|21098|21116.1|21112.1|21117.6|21113.6|21100.4|21096.4|297
1607330700000|2020-12-07 08:45:00|21117.6|21113.6|21106.7|21102.7|21119.2|21115.2|21103.6|21099.6|283
1607331000000|2020-12-07 08:50:00|21108.3|21104.3|21103.6|21099.6|21109.8|21105.8|21103.6|21099.6|94
1607331300000|2020-12-07 08:55:00|21102|21098|21119.2|21115.2|21119.2|21115.2|21100.4|21096.4|119
1607331600000|2020-12-07 09:00:00|21117.6|21113.6|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|143
1607331900000|2020-12-07 09:05:00|21119.2|21115.2|21116.1|21112.1|21119.2|21115.2|21109.8|21105.8|196
1607332200000|2020-12-07 09:10:00|21114.5|21110.5|21103.6|21099.6|21116.1|21112.1|21100.4|21096.4|144
1607332500000|2020-12-07 09:15:00|21106.7|21102.7|21097.3|21093.3|21106.7|21102.7|21091.1|21087.1|187
1607332800000|2020-12-07 09:20:00|21100.4|21096.4|21109.8|21105.8|21116.1|21112.1|21094.2|21090.2|177
1607333100000|2020-12-07 09:25:00|21108.3|21104.3|21103.6|21099.6|21109.8|21105.8|21100.4|21096.4|99
1607333400000|2020-12-07 09:30:00|21102|21098|21086.4|21082.4|21106.7|21102.7|21081.7|21077.7|213
1607333700000|2020-12-07 09:35:00|21087.9|21083.9|21094.2|21090.2|21100.4|21096.4|21084.8|21080.8|84
1607334000000|2020-12-07 09:40:00|21091.1|21087.1|21072.3|21068.3|21094.2|21090.2|21072.3|21068.3|207
1607334300000|2020-12-07 09:45:00|21073.9|21069.9|21072.3|21068.3|21075.4|21071.4|21069.2|21065.2|121
1607334600000|2020-12-07 09:50:00|21073.9|21069.9|21072.3|21068.3|21075.4|21071.4|21066.1|21062.1|154
1607334900000|2020-12-07 09:55:00|21075.4|21071.4|21067.6|21063.6|21075.4|21071.4|21066.1|21062.1|96
1607335200000|2020-12-07 10:00:00|21066.1|21062.1|21072.3|21068.3|21080.1|21076.1|21066.1|21062.1|125
1607335500000|2020-12-07 10:05:00|21069.2|21065.2|21070.8|21066.8|21075.4|21071.4|21066.1|21062.1|69
1607335800000|2020-12-07 10:10:00|21069.2|21065.2|21091.1|21087.1|21094.2|21090.2|21069.2|21065.2|315
1607336100000|2020-12-07 10:15:00|21094.2|21090.2|21094.2|21090.2|21106.7|21102.7|21091.1|21087.1|186
1607336400000|2020-12-07 10:20:00|21095.8|21091.8|21094.2|21090.2|21097.3|21093.3|21084.8|21080.8|116
1607336700000|2020-12-07 10:25:00|21091.1|21087.1|21098.9|21094.9|21100.4|21096.4|21091.1|21087.1|66
1607337000000|2020-12-07 10:30:00|21097.3|21093.3|21094.2|21090.2|21100.4|21096.4|21089.5|21085.5|99
1607337300000|2020-12-07 10:35:00|21097.3|21093.3|21100.4|21096.4|21102|21098|21091.1|21087.1|140
1607337600000|2020-12-07 10:40:00|21097.3|21093.3|21097.3|21093.3|21103.6|21099.6|21094.2|21090.2|111
1607337900000|2020-12-07 10:45:00|21094.2|21090.2|21084.8|21080.8|21097.3|21093.3|21081.7|21077.7|167
1607338200000|2020-12-07 10:50:00|21087.9|21083.9|21084.8|21080.8|21091.1|21087.1|21084.8|21080.8|58
1607338500000|2020-12-07 10:55:00|21087.9|21083.9|21091.1|21087.1|21098.9|21094.9|21087.9|21083.9|98
1607338800000|2020-12-07 11:00:00|21092.6|21088.6|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|66
1607339100000|2020-12-07 11:05:00|21095.8|21091.8|21084.8|21080.8|21100.4|21096.4|21084.8|21080.8|65
1607339400000|2020-12-07 11:10:00|21087.9|21083.9|21087.9|21083.9|21091.1|21087.1|21081.7|21077.7|76
1607339700000|2020-12-07 11:15:00|21084.8|21080.8|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|70
1607340000000|2020-12-07 11:20:00|21089.5|21085.5|21084.8|21080.8|21091.1|21087.1|21084.8|21080.8|49
1607340300000|2020-12-07 11:25:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|40
1607340600000|2020-12-07 11:30:00|21084.8|21080.8|21078.6|21074.6|21091.1|21087.1|21078.6|21074.6|81
1607340900000|2020-12-07 11:35:00|21080.1|21076.1|21087.9|21083.9|21087.9|21083.9|21075.4|21071.4|90
1607341200000|2020-12-07 11:40:00|21091.1|21087.1|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|70
1607341500000|2020-12-07 11:45:00|21087.9|21083.9|21091.1|21087.1|21091.1|21087.1|21084.8|21080.8|100
1607341800000|2020-12-07 11:50:00|21089.5|21085.5|21069.2|21065.2|21091.1|21087.1|21069.2|21065.2|168
1607342100000|2020-12-07 11:55:00|21072.3|21068.3|21084.8|21080.8|21084.8|21080.8|21069.2|21065.2|149
1607342400000|2020-12-07 12:00:00|21081.7|21077.7|21081.7|21077.7|21086.4|21082.4|21072.3|21068.3|180
1607342700000|2020-12-07 12:05:00|21084.8|21080.8|21084.8|21080.8|21087.9|21083.9|21084.8|21080.8|105
1607343000000|2020-12-07 12:10:00|21083.3|21079.3|21091.1|21087.1|21091.1|21087.1|21083.3|21079.3|106
1607343300000|2020-12-07 12:15:00|21089.5|21085.5|21097.3|21093.3|21097.3|21093.3|21087.9|21083.9|98
1607343600000|2020-12-07 12:20:00|21094.2|21090.2|21094.2|21090.2|21097.3|21093.3|21091.1|21087.1|62
1607343900000|2020-12-07 12:25:00|21100.4|21096.4|21097.3|21093.3|21100.4|21096.4|21097.3|21093.3|78
1607344200000|2020-12-07 12:30:00|21098.9|21094.9|21103.6|21099.6|21108.3|21104.3|21097.3|21093.3|177
1607344500000|2020-12-07 12:35:00|21100.4|21096.4|21112.9|21108.9|21112.9|21108.9|21097.3|21093.3|225
1607344800000|2020-12-07 12:40:00|21114.5|21110.5|21128.6|21124.6|21128.6|21124.6|21112.9|21108.9|158
1607345100000|2020-12-07 12:45:00|21125.4|21121.4|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|357
1607345400000|2020-12-07 12:50:00|21123.9|21119.9|21087.9|21083.9|21123.9|21119.9|21081.7|21077.7|501
1607345700000|2020-12-07 12:55:00|21086.4|21082.4|21087.9|21083.9|21097.3|21093.3|21078.6|21074.6|637
1607346000000|2020-12-07 13:00:00|21089.5|21085.5|21081.7|21077.7|21097.3|21093.3|21078.6|21074.6|316
1607346300000|2020-12-07 13:05:00|21078.6|21074.6|21091.1|21087.1|21097.3|21093.3|21059.8|21055.8|524
1607346600000|2020-12-07 13:10:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21075.4|21071.4|398
1607346900000|2020-12-07 13:15:00|21087.9|21083.9|21069.2|21065.2|21097.3|21093.3|21069.2|21065.2|398
1607347200000|2020-12-07 13:20:00|21072.3|21068.3|21112.9|21108.9|21116.1|21112.1|21072.3|21068.3|785
1607347500000|2020-12-07 13:25:00|21109.8|21105.8|21109.8|21105.8|21122.3|21118.3|21103.6|21099.6|609
1607347800000|2020-12-07 13:30:00|21106.7|21102.7|21097.3|21093.3|21119.2|21115.2|21094.2|21090.2|407
1607348100000|2020-12-07 13:35:00|21098.9|21094.9|21097.3|21093.3|21100.4|21096.4|21075.4|21071.4|609
1607348400000|2020-12-07 13:40:00|21100.4|21096.4|21112.9|21108.9|21116.1|21112.1|21091.1|21087.1|455
1607348700000|2020-12-07 13:45:00|21109.8|21105.8|21122.3|21118.3|21128.6|21124.6|21109.8|21105.8|578
1607349000000|2020-12-07 13:50:00|21123.9|21119.9|21116.1|21112.1|21125.4|21121.4|21112.9|21108.9|398
1607349300000|2020-12-07 13:55:00|21112.9|21108.9|21097.3|21093.3|21116.1|21112.1|21091.1|21087.1|305
1607349600000|2020-12-07 14:00:00|21094.2|21090.2|21084.8|21080.8|21103.6|21099.6|21084.8|21080.8|274
1607349900000|2020-12-07 14:05:00|21086.4|21082.4|21087.9|21083.9|21097.3|21093.3|21075.4|21071.4|378
1607350200000|2020-12-07 14:10:00|21091.1|21087.1|21087.9|21083.9|21100.4|21096.4|21084.8|21080.8|448
1607350500000|2020-12-07 14:15:00|21094.2|21090.2|21091.1|21087.1|21097.3|21093.3|21091.1|21087.1|368
1607350800000|2020-12-07 14:20:00|21092.6|21088.6|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|532
1607351100000|2020-12-07 14:25:00|21091.1|21087.1|21109.8|21105.8|21112.9|21108.9|21091.1|21087.1|609
1607351400000|2020-12-07 14:30:00|21106.7|21102.7|21112.9|21108.9|21112.9|21108.9|21094.2|21090.2|720
1607351700000|2020-12-07 14:35:00|21109.8|21105.8|21112.9|21108.9|21114.5|21110.5|21087.9|21083.9|1283
1607352000000|2020-12-07 14:40:00|21109.8|21105.8|21103.6|21099.6|21116.1|21112.1|21103.6|21099.6|816
1607352300000|2020-12-07 14:45:00|21106.7|21102.7|21122.3|21118.3|21131.7|21127.7|21103.6|21099.6|1145
1607352600000|2020-12-07 14:50:00|21120.8|21116.8|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|667
1607352900000|2020-12-07 14:55:00|21131.7|21127.7|21131.7|21127.7|21141.1|21137.1|21128.6|21124.6|671
1607353200000|2020-12-07 15:00:00|21134.8|21130.8|21119.2|21115.2|21134.8|21130.8|21116.1|21112.1|383
1607353500000|2020-12-07 15:05:00|21117.6|21113.6|21122.3|21118.3|21123.9|21119.9|21109.8|21105.8|671
1607353800000|2020-12-07 15:10:00|21123.9|21119.9|21109.8|21105.8|21123.9|21119.9|21109.8|21105.8|313
1607354100000|2020-12-07 15:15:00|21112.9|21108.9|21109.8|21105.8|21119.2|21115.2|21109.8|21105.8|540
1607354400000|2020-12-07 15:20:00|21111.4|21107.4|21125.4|21121.4|21134.8|21130.8|21109.8|21105.8|1478
1607354700000|2020-12-07 15:25:00|21128.6|21124.6|21137.9|21133.9|21137.9|21133.9|21125.4|21121.4|2476
1607355000000|2020-12-07 15:30:00|21131.7|21127.7|21100.4|21096.4|21147.3|21143.3|21094.2|21090.2|1896
1607355300000|2020-12-07 15:35:00|21097.3|21093.3|21100.4|21096.4|21108.3|21104.3|21091.1|21087.1|808
1607355600000|2020-12-07 15:40:00|21097.3|21093.3|21106.7|21102.7|21109.8|21105.8|21094.2|21090.2|557
1607355900000|2020-12-07 15:45:00|21109.8|21105.8|21103.6|21099.6|21116.1|21112.1|21103.6|21099.6|442
1607356200000|2020-12-07 15:50:00|21106.7|21102.7|21112.9|21108.9|21112.9|21108.9|21103.6|21099.6|283
1607356500000|2020-12-07 15:55:00|21109.8|21105.8|21106.7|21102.7|21119.2|21115.2|21105.1|21101.1|878
1607356800000|2020-12-07 16:00:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21106.7|21102.7|280
1607357100000|2020-12-07 16:05:00|21116.1|21112.1|21125.4|21121.4|21131.7|21127.7|21112.9|21108.9|338
1607357400000|2020-12-07 16:10:00|21122.3|21118.3|21144.2|21140.2|21147.3|21143.3|21120.8|21116.8|395
1607357700000|2020-12-07 16:15:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|464
1607358000000|2020-12-07 16:20:00|21141.1|21137.1|21139.5|21135.5|21145.8|21141.8|21137.9|21133.9|378
1607358300000|2020-12-07 16:25:00|21141.1|21137.1|21159.8|21155.8|21162.9|21158.9|21141.1|21137.1|556
1607358600000|2020-12-07 16:30:00|21162.9|21158.9|21166.1|21162.1|21175.4|21171.4|21162.9|21158.9|1011
1607358900000|2020-12-07 16:35:00|21169.2|21165.2|21159.8|21155.8|21178.6|21174.6|21159.8|21155.8|677
1607359200000|2020-12-07 16:40:00|21161.4|21157.4|21169.2|21165.2|21175.4|21171.4|21159.8|21155.8|534
1607359500000|2020-12-07 16:45:00|21166.1|21162.1|21169.2|21165.2|21175.4|21171.4|21164.5|21160.5|379
1607359800000|2020-12-07 16:50:00|21172.3|21168.3|21162.9|21158.9|21173.9|21169.9|21153.6|21149.6|490
1607360100000|2020-12-07 16:55:00|21159.8|21155.8|21122.3|21118.3|21169.2|21165.2|21122.3|21118.3|806
1607360400000|2020-12-07 17:00:00|21120.8|21116.8|21097.3|21093.3|21131.7|21127.7|21097.3|21093.3|1320
1607360700000|2020-12-07 17:05:00|21094.2|21090.2|21109.8|21105.8|21112.9|21108.9|21081.7|21077.7|1443
1607361000000|2020-12-07 17:10:00|21106.7|21102.7|21131.7|21127.7|21141.1|21137.1|21106.7|21102.7|753
1607361300000|2020-12-07 17:15:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21119.2|21115.2|458
1607361600000|2020-12-07 17:20:00|21128.6|21124.6|21136.4|21132.4|21137.9|21133.9|21125.4|21121.4|253
1607361900000|2020-12-07 17:25:00|21134.8|21130.8|21123.9|21119.9|21137.9|21133.9|21116.1|21112.1|271
1607362200000|2020-12-07 17:30:00|21122.3|21118.3|21142.6|21138.6|21142.6|21138.6|21122.3|21118.3|138
1607362500000|2020-12-07 17:35:00|21141.1|21137.1|21142.6|21138.6|21147.3|21143.3|21141.1|21137.1|144
1607362800000|2020-12-07 17:40:00|21141.1|21137.1|21134.8|21130.8|21142.6|21138.6|21134.8|21130.8|135
1607363100000|2020-12-07 17:45:00|21131.7|21127.7|21122.3|21118.3|21134.8|21130.8|21116.1|21112.1|251
1607363400000|2020-12-07 17:50:00|21120.8|21116.8|21125.4|21121.4|21127|21123|21112.9|21108.9|233
1607363700000|2020-12-07 17:55:00|21123.9|21119.9|21122.3|21118.3|21125.4|21121.4|21119.2|21115.2|138
1607364000000|2020-12-07 18:00:00|21128.6|21124.6|21144.2|21140.2|21144.2|21140.2|21128.6|21124.6|298
1607364300000|2020-12-07 18:05:00|21147.3|21143.3|21152|21148|21153.6|21149.6|21144.2|21140.2|253
1607364600000|2020-12-07 18:10:00|21153.6|21149.6|21175.4|21171.4|21177|21173|21153.6|21149.6|653
1607364900000|2020-12-07 18:15:00|21172.3|21168.3|21153.6|21149.6|21177|21173|21150.4|21146.4|716
1607365200000|2020-12-07 18:20:00|21156.7|21152.7|21144.2|21140.2|21159.8|21155.8|21144.2|21140.2|166
1607365500000|2020-12-07 18:25:00|21147.3|21143.3|21159.8|21155.8|21159.8|21155.8|21144.2|21140.2|214
1607365800000|2020-12-07 18:30:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|186
1607366100000|2020-12-07 18:35:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|408
1607366400000|2020-12-07 18:40:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|314
1607366700000|2020-12-07 18:45:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|372
1607367000000|2020-12-07 18:50:00|21153.6|21149.6|21148.9|21144.9|21156.7|21152.7|21144.2|21140.2|338
1607367300000|2020-12-07 18:55:00|21150.4|21146.4|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|180
1607367600000|2020-12-07 19:00:00|21156.7|21152.7|21147.3|21143.3|21156.7|21152.7|21141.1|21137.1|209
1607367900000|2020-12-07 19:05:00|21150.4|21146.4|21142.6|21138.6|21150.4|21146.4|21137.9|21133.9|195
1607368200000|2020-12-07 19:10:00|21141.1|21137.1|21147.3|21143.3|21147.3|21143.3|21141.1|21137.1|145
1607368500000|2020-12-07 19:15:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|337
1607368800000|2020-12-07 19:20:00|21153.6|21149.6|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|213
1607369100000|2020-12-07 19:25:00|21155.1|21151.1|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|271
1607369400000|2020-12-07 19:30:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21159.8|21155.8|387
1607369700000|2020-12-07 19:35:00|21166.1|21162.1|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|251
1607370000000|2020-12-07 19:40:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21166.1|21162.1|639
1607370300000|2020-12-07 19:45:00|21169.2|21165.2|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|222
1607370600000|2020-12-07 19:50:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|334
1607370900000|2020-12-07 19:55:00|21169.2|21165.2|21153.6|21149.6|21169.2|21165.2|21153.6|21149.6|1680
1607371200000|2020-12-07 20:00:00|21155.1|21151.1|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|1063
1607371500000|2020-12-07 20:05:00|21158.3|21154.3|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|184
1607371800000|2020-12-07 20:10:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21159.8|21155.8|153
1607372100000|2020-12-07 20:15:00|21161.4|21157.4|21161.4|21157.4|21162.9|21158.9|21159.8|21155.8|149
1607372400000|2020-12-07 20:20:00|21159.8|21155.8|21147.3|21143.3|21162.9|21158.9|21147.3|21143.3|299
1607372700000|2020-12-07 20:25:00|21148.9|21144.9|21139.5|21135.5|21150.4|21146.4|21137.9|21133.9|267
1607373000000|2020-12-07 20:30:00|21141.1|21137.1|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|289
1607373300000|2020-12-07 20:35:00|21131.7|21127.7|21147.3|21143.3|21147.3|21143.3|21131.7|21127.7|265
1607373600000|2020-12-07 20:40:00|21150.4|21146.4|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|365
1607373900000|2020-12-07 20:45:00|21152|21148|21128.6|21124.6|21152|21148|21128.6|21124.6|428
1607374200000|2020-12-07 20:50:00|21131.7|21127.7|21125.4|21121.4|21133.3|21129.3|21125.4|21121.4|406
1607374500000|2020-12-07 20:55:00|21127|21123|21137.9|21133.9|21144.2|21140.2|21125.4|21121.4|557
1607374800000|2020-12-07 21:00:00|21136.4|21132.4|21147.3|21143.3|21153.6|21149.6|21134.8|21130.8|341
1607375100000|2020-12-07 21:05:00|21144.2|21140.2|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|215
1607375400000|2020-12-07 21:10:00|21158.3|21154.3|21150.4|21146.4|21162.9|21158.9|21150.4|21146.4|93
1607375700000|2020-12-07 21:15:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21148.9|21144.9|103
1607376000000|2020-12-07 21:20:00|21153.6|21149.6|21155.1|21151.1|21156.7|21152.7|21152|21148|71
1607376300000|2020-12-07 21:25:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|211
1607376600000|2020-12-07 21:30:00|21162.9|21158.9|21158.3|21154.3|21166.1|21162.1|21156.7|21152.7|307
1607376900000|2020-12-07 21:35:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21158.3|21154.3|150
1607377200000|2020-12-07 21:40:00|21161.4|21157.4|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|179
1607377500000|2020-12-07 21:45:00|21162.9|21158.9|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|357
1607377800000|2020-12-07 21:50:00|21173.9|21169.9|21177|21173|21177|21173|21172.3|21168.3|185
1607378100000|2020-12-07 21:55:00|21175.4|21171.4|21178.6|21174.6|21180.1|21176.1|21175.4|21171.4|372
1607382000000|2020-12-07 23:00:00|21181.7|21177.7|21189.5|21185.5|21194.2|21190.2|21181.7|21177.7|92
1607382300000|2020-12-07 23:05:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|28
1607382600000|2020-12-07 23:10:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|25
1607382900000|2020-12-07 23:15:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|92
1607383200000|2020-12-07 23:20:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|14
1607383500000|2020-12-07 23:25:00|21177|21173|21178.6|21174.6|21178.6|21174.6|21177|21173|4
1607383800000|2020-12-07 23:30:00|21175.4|21171.4|21173.9|21169.9|21175.4|21171.4|21172.3|21168.3|8
1607384100000|2020-12-07 23:35:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|2
1607384400000|2020-12-07 23:40:00|21178.6|21174.6|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|29
1607384700000|2020-12-07 23:45:00|21166.1|21162.1|21166.1|21162.1|21167.6|21163.6|21162.9|21158.9|32
1607385000000|2020-12-07 23:50:00|21164.5|21160.5|21166.1|21162.1|21172.3|21168.3|21164.5|21160.5|24
1607385300000|2020-12-07 23:55:00|21164.5|21160.5|21164.5|21160.5|21169.2|21165.2|21164.5|21160.5|10
1607385600000|2020-12-08 00:00:00|21166.1|21162.1|21172.3|21168.3|21178.6|21174.6|21164.5|21160.5|40
1607385900000|2020-12-08 00:05:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|31
1607386200000|2020-12-08 00:10:00|21173.9|21169.9|21175.4|21171.4|21175.4|21171.4|21169.2|21165.2|15
1607386500000|2020-12-08 00:15:00|21173.9|21169.9|21177|21173|21177|21173|21173.9|21169.9|15
1607386800000|2020-12-08 00:20:00|21178.6|21174.6|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|12
1607387100000|2020-12-08 00:25:00|21181.7|21177.7|21181.7|21177.7|21181.7|21177.7|21178.6|21174.6|56
1607387400000|2020-12-08 00:30:00|21178.6|21174.6|21169.2|21165.2|21181.7|21177.7|21169.2|21165.2|23
1607387700000|2020-12-08 00:35:00|21166.1|21162.1|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|9
1607388000000|2020-12-08 00:40:00|21167.6|21163.6|21162.9|21158.9|21169.2|21165.2|21162.9|21158.9|32
1607388300000|2020-12-08 00:45:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|34
1607388600000|2020-12-08 00:50:00|21150.4|21146.4|21162.9|21158.9|21164.5|21160.5|21150.4|21146.4|44
1607388900000|2020-12-08 00:55:00|21159.8|21155.8|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|23
1607389200000|2020-12-08 01:00:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|39
1607389500000|2020-12-08 01:05:00|21153.6|21149.6|21144.2|21140.2|21156.7|21152.7|21144.2|21140.2|61
1607389800000|2020-12-08 01:10:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|102
1607390100000|2020-12-08 01:15:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21139.5|21135.5|68
1607390400000|2020-12-08 01:20:00|21148.9|21144.9|21159.8|21155.8|21159.8|21155.8|21148.9|21144.9|38
1607390700000|2020-12-08 01:25:00|21162.9|21158.9|21172.3|21168.3|21175.4|21171.4|21161.4|21157.4|46
1607391000000|2020-12-08 01:30:00|21173.9|21169.9|21170.8|21166.8|21175.4|21171.4|21167.6|21163.6|37
1607391300000|2020-12-08 01:35:00|21172.3|21168.3|21166.1|21162.1|21172.3|21168.3|21156.7|21152.7|88
1607391600000|2020-12-08 01:40:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|27
1607391900000|2020-12-08 01:45:00|21173.9|21169.9|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|29
1607392200000|2020-12-08 01:50:00|21175.4|21171.4|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|120
1607392500000|2020-12-08 01:55:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21175.4|21171.4|54
1607392800000|2020-12-08 02:00:00|21187.9|21183.9|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|18
1607393100000|2020-12-08 02:05:00|21175.4|21171.4|21169.2|21165.2|21175.4|21171.4|21169.2|21165.2|20
1607393400000|2020-12-08 02:10:00|21172.3|21168.3|21172.3|21168.3|21177|21173|21170.8|21166.8|15
1607393700000|2020-12-08 02:15:00|21169.2|21165.2|21166.1|21162.1|21169.2|21165.2|21166.1|21162.1|34
1607394000000|2020-12-08 02:20:00|21162.9|21158.9|21161.4|21157.4|21166.1|21162.1|21159.8|21155.8|19
1607394300000|2020-12-08 02:25:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|120
1607394600000|2020-12-08 02:30:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|14
1607394900000|2020-12-08 02:35:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|7
1607395200000|2020-12-08 02:40:00|21156.7|21152.7|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|57
1607395500000|2020-12-08 02:45:00|21152|21148|21153.6|21149.6|21153.6|21149.6|21150.4|21146.4|2
1607395800000|2020-12-08 02:50:00|21152|21148|21137.9|21133.9|21152|21148|21137.9|21133.9|28
1607396100000|2020-12-08 02:55:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|28
1607396400000|2020-12-08 03:00:00|21139.5|21135.5|21144.2|21140.2|21144.2|21140.2|21139.5|21135.5|37
1607396700000|2020-12-08 03:05:00|21141.1|21137.1|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|39
1607397000000|2020-12-08 03:10:00|21141.1|21137.1|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|62
1607397300000|2020-12-08 03:15:00|21139.5|21135.5|21142.6|21138.6|21144.2|21140.2|21139.5|21135.5|8
1607397600000|2020-12-08 03:20:00|21144.2|21140.2|21156.7|21152.7|21156.7|21152.7|21142.6|21138.6|37
1607397900000|2020-12-08 03:25:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|68
1607398200000|2020-12-08 03:30:00|21158.3|21154.3|21158.3|21154.3|21159.8|21155.8|21156.7|21152.7|19
1607398500000|2020-12-08 03:35:00|21156.7|21152.7|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|21
1607398800000|2020-12-08 03:40:00|21152|21148|21155.1|21151.1|21156.7|21152.7|21152|21148|27
1607399100000|2020-12-08 03:45:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21153.6|21149.6|12
1607399400000|2020-12-08 03:50:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|45
1607399700000|2020-12-08 03:55:00|21152|21148|21153.6|21149.6|21153.6|21149.6|21152|21148|11
1607400000000|2020-12-08 04:00:00|21150.4|21146.4|21150.4|21146.4|21150.4|21146.4|21147.3|21143.3|10
1607400300000|2020-12-08 04:05:00|21148.9|21144.9|21147.3|21143.3|21150.4|21146.4|21147.3|21143.3|9
1607400600000|2020-12-08 04:10:00|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|21144.2|21140.2|20
1607400900000|2020-12-08 04:15:00|21141.1|21137.1|21152|21148|21153.6|21149.6|21141.1|21137.1|45
1607401200000|2020-12-08 04:20:00|21153.6|21149.6|21148.9|21144.9|21153.6|21149.6|21147.3|21143.3|5
1607401500000|2020-12-08 04:25:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21150.4|21146.4|6
1607401800000|2020-12-08 04:30:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|24
1607402100000|2020-12-08 04:35:00|21152|21148|21144.2|21140.2|21152|21148|21144.2|21140.2|7
1607402400000|2020-12-08 04:40:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21141.1|21137.1|5
1607402700000|2020-12-08 04:45:00|21147.3|21143.3|21147.3|21143.3|21147.3|21143.3|21145.8|21141.8|11
1607403000000|2020-12-08 04:50:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21144.2|21140.2|8
1607403300000|2020-12-08 04:55:00|21148.9|21144.9|21147.3|21143.3|21148.9|21144.9|21147.3|21143.3|9
1607403600000|2020-12-08 05:00:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21142.6|21138.6|12
1607403900000|2020-12-08 05:05:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21145.8|21141.8|19
1607404200000|2020-12-08 05:10:00|21147.3|21143.3|21145.8|21141.8|21147.3|21143.3|21141.1|21137.1|15
1607404500000|2020-12-08 05:15:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|4
1607404800000|2020-12-08 05:20:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|31
1607405100000|2020-12-08 05:25:00|21139.5|21135.5|21141.1|21137.1|21141.1|21137.1|21137.9|21133.9|27
1607405400000|2020-12-08 05:30:00|21139.5|21135.5|21142.6|21138.6|21142.6|21138.6|21139.5|21135.5|15
1607405700000|2020-12-08 05:35:00|21141.1|21137.1|21141.1|21137.1|21142.6|21138.6|21141.1|21137.1|1
1607406000000|2020-12-08 05:40:00|21137.9|21133.9|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|8
1607406300000|2020-12-08 05:45:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|21
1607406600000|2020-12-08 05:50:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|4
1607406900000|2020-12-08 05:55:00|21139.5|21135.5|21137.9|21133.9|21139.5|21135.5|21137.9|21133.9|2
1607407200000|2020-12-08 06:00:00|21139.5|21135.5|21131.7|21127.7|21139.5|21135.5|21131.7|21127.7|15
1607407500000|2020-12-08 06:05:00|21128.6|21124.6|21130.1|21126.1|21130.1|21126.1|21128.6|21124.6|85
1607407800000|2020-12-08 06:10:00|21131.7|21127.7|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|70
1607408100000|2020-12-08 06:15:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21131.7|21127.7|53
1607408400000|2020-12-08 06:20:00|21130.1|21126.1|21134.8|21130.8|21137.9|21133.9|21130.1|21126.1|59
1607408700000|2020-12-08 06:25:00|21136.4|21132.4|21136.4|21132.4|21139.5|21135.5|21136.4|21132.4|10
1607409000000|2020-12-08 06:30:00|21137.9|21133.9|21136.4|21132.4|21137.9|21133.9|21136.4|21132.4|8
1607409300000|2020-12-08 06:35:00|21134.8|21130.8|21136.4|21132.4|21141.1|21137.1|21134.8|21130.8|9
1607409600000|2020-12-08 06:40:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|49
1607409900000|2020-12-08 06:45:00|21150.4|21146.4|21153.6|21149.6|21153.6|21149.6|21147.3|21143.3|35
1607410200000|2020-12-08 06:50:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|69
1607410500000|2020-12-08 06:55:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|50
1607410800000|2020-12-08 07:00:00|21159.8|21155.8|21175.4|21171.4|21175.4|21171.4|21153.6|21149.6|116
1607411100000|2020-12-08 07:05:00|21178.6|21174.6|21183.3|21179.3|21184.8|21180.8|21172.3|21168.3|145
1607411400000|2020-12-08 07:10:00|21181.7|21177.7|21191.1|21187.1|21197.3|21193.3|21181.7|21177.7|333
1607411700000|2020-12-08 07:15:00|21194.2|21190.2|21195.8|21191.8|21200.4|21196.4|21187.9|21183.9|181
1607412000000|2020-12-08 07:20:00|21194.2|21190.2|21189.5|21185.5|21195.8|21191.8|21186.4|21182.4|82
1607412300000|2020-12-08 07:25:00|21191.1|21187.1|21186.4|21182.4|21191.1|21187.1|21184.8|21180.8|39
1607412600000|2020-12-08 07:30:00|21184.8|21180.8|21197.3|21193.3|21200.4|21196.4|21184.8|21180.8|110
1607412900000|2020-12-08 07:35:00|21195.8|21191.8|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|67
1607413200000|2020-12-08 07:40:00|21194.2|21190.2|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|72
1607413500000|2020-12-08 07:45:00|21187.9|21183.9|21197.3|21193.3|21197.3|21193.3|21184.8|21180.8|70
1607413800000|2020-12-08 07:50:00|21194.2|21190.2|21181.7|21177.7|21194.2|21190.2|21178.6|21174.6|90
1607414100000|2020-12-08 07:55:00|21183.3|21179.3|21173.9|21169.9|21183.3|21179.3|21169.2|21165.2|112
1607414400000|2020-12-08 08:00:00|21172.3|21168.3|21191.1|21187.1|21191.1|21187.1|21169.2|21165.2|168
1607414700000|2020-12-08 08:05:00|21189.5|21185.5|21191.1|21187.1|21194.2|21190.2|21184.8|21180.8|76
1607415000000|2020-12-08 08:10:00|21189.5|21185.5|21191.1|21187.1|21200.4|21196.4|21186.4|21182.4|257
1607415300000|2020-12-08 08:15:00|21189.5|21185.5|21175.4|21171.4|21189.5|21185.5|21175.4|21171.4|108
1607415600000|2020-12-08 08:20:00|21177|21173|21173.9|21169.9|21178.6|21174.6|21172.3|21168.3|104
1607415900000|2020-12-08 08:25:00|21172.3|21168.3|21187.9|21183.9|21187.9|21183.9|21169.2|21165.2|76
1607416200000|2020-12-08 08:30:00|21189.5|21185.5|21187.9|21183.9|21200.4|21196.4|21184.8|21180.8|56
1607416500000|2020-12-08 08:35:00|21189.5|21185.5|21178.6|21174.6|21192.6|21188.6|21178.6|21174.6|91
1607416800000|2020-12-08 08:40:00|21177|21173|21170.8|21166.8|21178.6|21174.6|21169.2|21165.2|61
1607417100000|2020-12-08 08:45:00|21172.3|21168.3|21153.6|21149.6|21172.3|21168.3|21153.6|21149.6|112
1607417400000|2020-12-08 08:50:00|21152|21148|21147.3|21143.3|21156.7|21152.7|21144.2|21140.2|250
1607417700000|2020-12-08 08:55:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|157
1607418000000|2020-12-08 09:00:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21127|21123|194
1607418300000|2020-12-08 09:05:00|21128.6|21124.6|21119.2|21115.2|21131.7|21127.7|21116.1|21112.1|96
1607418600000|2020-12-08 09:10:00|21116.1|21112.1|21112.9|21108.9|21122.3|21118.3|21109.8|21105.8|179
1607418900000|2020-12-08 09:15:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21103.6|21099.6|169
1607419200000|2020-12-08 09:20:00|21116.1|21112.1|21112.9|21108.9|21116.1|21112.1|21106.7|21102.7|52
1607419500000|2020-12-08 09:25:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|57
1607419800000|2020-12-08 09:30:00|21117.6|21113.6|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|98
1607420100000|2020-12-08 09:35:00|21122.3|21118.3|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|121
1607420400000|2020-12-08 09:40:00|21128.6|21124.6|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|131
1607420700000|2020-12-08 09:45:00|21123.9|21119.9|21122.3|21118.3|21125.4|21121.4|21117.6|21113.6|100
1607421000000|2020-12-08 09:50:00|21125.4|21121.4|21116.1|21112.1|21125.4|21121.4|21109.8|21105.8|131
1607421300000|2020-12-08 09:55:00|21119.2|21115.2|21125.4|21121.4|21128.6|21124.6|21117.6|21113.6|118
1607421600000|2020-12-08 10:00:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|62
1607421900000|2020-12-08 10:05:00|21127|21123|21122.3|21118.3|21134.8|21130.8|21122.3|21118.3|171
1607422200000|2020-12-08 10:10:00|21125.4|21121.4|21125.4|21121.4|21133.3|21129.3|21125.4|21121.4|164
1607422500000|2020-12-08 10:15:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|157
1607422800000|2020-12-08 10:20:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21123.9|21119.9|118
1607423100000|2020-12-08 10:25:00|21128.6|21124.6|21128.6|21124.6|21134.8|21130.8|21125.4|21121.4|159
1607423400000|2020-12-08 10:30:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|115
1607423700000|2020-12-08 10:35:00|21128.6|21124.6|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|151
1607424000000|2020-12-08 10:40:00|21123.9|21119.9|21125.4|21121.4|21128.6|21124.6|21119.2|21115.2|73
1607424300000|2020-12-08 10:45:00|21123.9|21119.9|21120.8|21116.8|21125.4|21121.4|21119.2|21115.2|79
1607424600000|2020-12-08 10:50:00|21119.2|21115.2|21119.2|21115.2|21123.9|21119.9|21116.1|21112.1|30
1607424900000|2020-12-08 10:55:00|21116.1|21112.1|21116.1|21112.1|21119.2|21115.2|21116.1|21112.1|32
1607425200000|2020-12-08 11:00:00|21119.2|21115.2|21128.6|21124.6|21130.1|21126.1|21119.2|21115.2|94
1607425500000|2020-12-08 11:05:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21116.1|21112.1|83
1607425800000|2020-12-08 11:10:00|21122.3|21118.3|21122.3|21118.3|21127|21123|21119.2|21115.2|45
1607426100000|2020-12-08 11:15:00|21123.9|21119.9|21133.3|21129.3|21136.4|21132.4|21123.9|21119.9|158
1607426400000|2020-12-08 11:20:00|21131.7|21127.7|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|149
1607426700000|2020-12-08 11:25:00|21127|21123|21117.6|21113.6|21128.6|21124.6|21114.5|21110.5|150
1607427000000|2020-12-08 11:30:00|21116.1|21112.1|21128.6|21124.6|21128.6|21124.6|21116.1|21112.1|74
1607427300000|2020-12-08 11:35:00|21127|21123|21120.8|21116.8|21131.7|21127.7|21119.2|21115.2|91
1607427600000|2020-12-08 11:40:00|21119.2|21115.2|21128.6|21124.6|21128.6|21124.6|21114.5|21110.5|156
1607427900000|2020-12-08 11:45:00|21127|21123|21137.9|21133.9|21139.5|21135.5|21125.4|21121.4|43
1607428200000|2020-12-08 11:50:00|21139.5|21135.5|21130.1|21126.1|21141.1|21137.1|21128.6|21124.6|109
1607428500000|2020-12-08 11:55:00|21128.6|21124.6|21141.1|21137.1|21144.2|21140.2|21128.6|21124.6|106
1607428800000|2020-12-08 12:00:00|21139.5|21135.5|21137.9|21133.9|21144.2|21140.2|21137.9|21133.9|74
1607429100000|2020-12-08 12:05:00|21136.4|21132.4|21133.3|21129.3|21137.9|21133.9|21127|21123|94
1607429400000|2020-12-08 12:10:00|21134.8|21130.8|21131.7|21127.7|21137.9|21133.9|21131.7|21127.7|57
1607429700000|2020-12-08 12:15:00|21133.3|21129.3|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|56
1607430000000|2020-12-08 12:20:00|21136.4|21132.4|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|70
1607430300000|2020-12-08 12:25:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21137.9|21133.9|63
1607430600000|2020-12-08 12:30:00|21141.1|21137.1|21128.6|21124.6|21141.1|21137.1|21128.6|21124.6|79
1607430900000|2020-12-08 12:35:00|21130.1|21126.1|21145.8|21141.8|21147.3|21143.3|21128.6|21124.6|114
1607431200000|2020-12-08 12:40:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21141.1|21137.1|127
1607431500000|2020-12-08 12:45:00|21156.7|21152.7|21156.7|21152.7|21158.3|21154.3|21150.4|21146.4|132
1607431800000|2020-12-08 12:50:00|21153.6|21149.6|21144.2|21140.2|21153.6|21149.6|21141.1|21137.1|161
1607432100000|2020-12-08 12:55:00|21142.6|21138.6|21147.3|21143.3|21150.4|21146.4|21128.6|21124.6|351
1607432400000|2020-12-08 13:00:00|21144.2|21140.2|21145.8|21141.8|21147.3|21143.3|21125.4|21121.4|457
1607432700000|2020-12-08 13:05:00|21144.2|21140.2|21166.1|21162.1|21169.2|21165.2|21144.2|21140.2|512
1607433000000|2020-12-08 13:10:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|385
1607433300000|2020-12-08 13:15:00|21170.8|21166.8|21181.7|21177.7|21181.7|21177.7|21162.9|21158.9|666
1607433600000|2020-12-08 13:20:00|21180.1|21176.1|21183.3|21179.3|21184.8|21180.8|21166.1|21162.1|528
1607433900000|2020-12-08 13:25:00|21181.7|21177.7|21172.3|21168.3|21184.8|21180.8|21162.9|21158.9|321
1607434200000|2020-12-08 13:30:00|21170.8|21166.8|21200.4|21196.4|21200.4|21196.4|21170.8|21166.8|496
1607434500000|2020-12-08 13:35:00|21198.9|21194.9|21234.8|21230.8|21237.9|21233.9|21197.3|21193.3|562
1607434800000|2020-12-08 13:40:00|21237.9|21233.9|21241.1|21237.1|21250.4|21246.4|21225.4|21221.4|845
1607435100000|2020-12-08 13:45:00|21239.5|21235.5|21266.1|21262.1|21270.8|21266.8|21239.5|21235.5|657
1607435400000|2020-12-08 13:50:00|21259.8|21255.8|21269.2|21265.2|21275.4|21271.4|21253.6|21249.6|917
1607435700000|2020-12-08 13:55:00|21270.8|21266.8|21242.6|21238.6|21275.4|21271.4|21241.1|21237.1|619
1607436000000|2020-12-08 14:00:00|21244.2|21240.2|21256.7|21252.7|21256.7|21252.7|21241.1|21237.1|411
1607436300000|2020-12-08 14:05:00|21253.6|21249.6|21242.6|21238.6|21262.9|21258.9|21241.1|21237.1|418
1607436600000|2020-12-08 14:10:00|21244.2|21240.2|21266.1|21262.1|21269.2|21265.2|21239.5|21235.5|219
1607436900000|2020-12-08 14:15:00|21264.5|21260.5|21266.1|21262.1|21269.2|21265.2|21250.4|21246.4|262
1607437200000|2020-12-08 14:20:00|21267.6|21263.6|21266.1|21262.1|21267.6|21263.6|21256.7|21252.7|321
1607437500000|2020-12-08 14:25:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21253.6|21249.6|263
1607437800000|2020-12-08 14:30:00|21275.4|21271.4|21281.7|21277.7|21297.3|21293.3|21275.4|21271.4|733
1607438100000|2020-12-08 14:35:00|21284.8|21280.8|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|453
1607438400000|2020-12-08 14:40:00|21287.9|21283.9|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|529
1607438700000|2020-12-08 14:45:00|21284.8|21280.8|21297.3|21293.3|21297.3|21293.3|21269.2|21265.2|500
1607439000000|2020-12-08 14:50:00|21298.9|21294.9|21316.1|21312.1|21322.3|21318.3|21297.3|21293.3|877
1607439300000|2020-12-08 14:55:00|21317.6|21313.6|21316.1|21312.1|21322.3|21318.3|21306.7|21302.7|912
1607439600000|2020-12-08 15:00:00|21312.9|21308.9|21328.6|21324.6|21341.1|21337.1|21312.9|21308.9|1706
1607439900000|2020-12-08 15:05:00|21325.4|21321.4|21312.9|21308.9|21334.8|21330.8|21312.9|21308.9|417
1607440200000|2020-12-08 15:10:00|21311.4|21307.4|21316.1|21312.1|21317.6|21313.6|21300.4|21296.4|668
1607440500000|2020-12-08 15:15:00|21314.5|21310.5|21294.2|21290.2|21322.3|21318.3|21294.2|21290.2|818
1607440800000|2020-12-08 15:20:00|21295.8|21291.8|21306.7|21302.7|21312.9|21308.9|21294.2|21290.2|671
1607441100000|2020-12-08 15:25:00|21309.8|21305.8|21300.4|21296.4|21319.2|21315.2|21300.4|21296.4|609
1607441400000|2020-12-08 15:30:00|21302|21298|21281.7|21277.7|21309.8|21305.8|21281.7|21277.7|616
1607441700000|2020-12-08 15:35:00|21278.6|21274.6|21306.7|21302.7|21306.7|21302.7|21278.6|21274.6|557
1607442000000|2020-12-08 15:40:00|21303.6|21299.6|21281.7|21277.7|21305.1|21301.1|21278.6|21274.6|507
1607442300000|2020-12-08 15:45:00|21278.6|21274.6|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|620
1607442600000|2020-12-08 15:50:00|21272.3|21268.3|21256.7|21252.7|21275.4|21271.4|21256.7|21252.7|459
1607442900000|2020-12-08 15:55:00|21258.3|21254.3|21241.1|21237.1|21266.1|21262.1|21239.5|21235.5|872
1607443200000|2020-12-08 16:00:00|21237.9|21233.9|21247.3|21243.3|21250.4|21246.4|21234.8|21230.8|652
1607443500000|2020-12-08 16:05:00|21245.8|21241.8|21250.4|21246.4|21259.8|21255.8|21241.1|21237.1|396
1607443800000|2020-12-08 16:10:00|21252|21248|21256.7|21252.7|21256.7|21252.7|21244.2|21240.2|314
1607444100000|2020-12-08 16:15:00|21259.8|21255.8|21266.1|21262.1|21272.3|21268.3|21253.6|21249.6|413
1607444400000|2020-12-08 16:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21253.6|21249.6|296
1607444700000|2020-12-08 16:25:00|21259.8|21255.8|21253.6|21249.6|21262.9|21258.9|21250.4|21246.4|347
1607445000000|2020-12-08 16:30:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21244.2|21240.2|475
1607445300000|2020-12-08 16:35:00|21250.4|21246.4|21231.7|21227.7|21250.4|21246.4|21225.4|21221.4|295
1607445600000|2020-12-08 16:40:00|21228.6|21224.6|21244.2|21240.2|21247.3|21243.3|21225.4|21221.4|435
1607445900000|2020-12-08 16:45:00|21247.3|21243.3|21242.6|21238.6|21247.3|21243.3|21234.8|21230.8|241
1607446200000|2020-12-08 16:50:00|21244.2|21240.2|21231.7|21227.7|21244.2|21240.2|21228.6|21224.6|505
1607446500000|2020-12-08 16:55:00|21234.8|21230.8|21250.4|21246.4|21252|21248|21231.7|21227.7|316
1607446800000|2020-12-08 17:00:00|21252|21248|21256.7|21252.7|21256.7|21252.7|21244.2|21240.2|242
1607447100000|2020-12-08 17:05:00|21253.6|21249.6|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|370
1607447400000|2020-12-08 17:10:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|316
1607447700000|2020-12-08 17:15:00|21259.8|21255.8|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|286
1607448000000|2020-12-08 17:20:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|157
1607448300000|2020-12-08 17:25:00|21261.4|21257.4|21269.2|21265.2|21272.3|21268.3|21259.8|21255.8|331
1607448600000|2020-12-08 17:30:00|21272.3|21268.3|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|318
1607448900000|2020-12-08 17:35:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|173
1607449200000|2020-12-08 17:40:00|21272.3|21268.3|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|477
1607449500000|2020-12-08 17:45:00|21269.2|21265.2|21262.9|21258.9|21272.3|21268.3|21253.6|21249.6|303
1607449800000|2020-12-08 17:50:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|274
1607450100000|2020-12-08 17:55:00|21264.5|21260.5|21258.3|21254.3|21266.1|21262.1|21256.7|21252.7|222
1607450400000|2020-12-08 18:00:00|21259.8|21255.8|21262.9|21258.9|21272.3|21268.3|21256.7|21252.7|283
1607450700000|2020-12-08 18:05:00|21266.1|21262.1|21250.4|21246.4|21266.1|21262.1|21247.3|21243.3|544
1607451000000|2020-12-08 18:10:00|21247.3|21243.3|21241.1|21237.1|21250.4|21246.4|21237.9|21233.9|356
1607451300000|2020-12-08 18:15:00|21244.2|21240.2|21244.2|21240.2|21253.6|21249.6|21241.1|21237.1|274
1607451600000|2020-12-08 18:20:00|21247.3|21243.3|21247.3|21243.3|21250.4|21246.4|21241.1|21237.1|293
1607451900000|2020-12-08 18:25:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|242
1607452200000|2020-12-08 18:30:00|21250.4|21246.4|21250.4|21246.4|21259.8|21255.8|21247.3|21243.3|246
1607452500000|2020-12-08 18:35:00|21252|21248|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|288
1607452800000|2020-12-08 18:40:00|21259.8|21255.8|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|426
1607453100000|2020-12-08 18:45:00|21272.3|21268.3|21275.4|21271.4|21281.7|21277.7|21270.8|21266.8|438
1607453400000|2020-12-08 18:50:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|313
1607453700000|2020-12-08 18:55:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|162
1607454000000|2020-12-08 19:00:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|231
1607454300000|2020-12-08 19:05:00|21281.7|21277.7|21281.7|21277.7|21287.9|21283.9|21281.7|21277.7|355
1607454600000|2020-12-08 19:10:00|21283.3|21279.3|21278.6|21274.6|21289.5|21285.5|21278.6|21274.6|250
1607454900000|2020-12-08 19:15:00|21275.4|21271.4|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|305
1607455200000|2020-12-08 19:20:00|21281.7|21277.7|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|271
1607455500000|2020-12-08 19:25:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|323
1607455800000|2020-12-08 19:30:00|21280.1|21276.1|21272.3|21268.3|21281.7|21277.7|21266.1|21262.1|292
1607456100000|2020-12-08 19:35:00|21269.2|21265.2|21281.7|21277.7|21284.8|21280.8|21269.2|21265.2|143
1607456400000|2020-12-08 19:40:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|164
1607456700000|2020-12-08 19:45:00|21281.7|21277.7|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|615
1607457000000|2020-12-08 19:50:00|21284.8|21280.8|21275.4|21271.4|21291.1|21287.1|21269.2|21265.2|886
1607457300000|2020-12-08 19:55:00|21278.6|21274.6|21278.6|21274.6|21280.1|21276.1|21262.9|21258.9|1292
1607457600000|2020-12-08 20:00:00|21275.4|21271.4|21280.1|21276.1|21281.7|21277.7|21262.9|21258.9|1010
1607457900000|2020-12-08 20:05:00|21281.7|21277.7|21259.8|21255.8|21281.7|21277.7|21256.7|21252.7|524
1607458200000|2020-12-08 20:10:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|323
1607458500000|2020-12-08 20:15:00|21258.3|21254.3|21253.6|21249.6|21259.8|21255.8|21253.6|21249.6|185
1607458800000|2020-12-08 20:20:00|21259.8|21255.8|21244.2|21240.2|21262.9|21258.9|21242.6|21238.6|477
1607459100000|2020-12-08 20:25:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|305
1607459400000|2020-12-08 20:30:00|21236.4|21232.4|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|457
1607459700000|2020-12-08 20:35:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21236.4|21232.4|228
1607460000000|2020-12-08 20:40:00|21247.3|21243.3|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|441
1607460300000|2020-12-08 20:45:00|21247.3|21243.3|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|212
1607460600000|2020-12-08 20:50:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|354
1607460900000|2020-12-08 20:55:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|394
1607461200000|2020-12-08 21:00:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|407
1607461500000|2020-12-08 21:05:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|589
1607461800000|2020-12-08 21:10:00|21234.8|21230.8|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|142
1607462100000|2020-12-08 21:15:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|236
1607462400000|2020-12-08 21:20:00|21244.2|21240.2|21245.8|21241.8|21245.8|21241.8|21241.1|21237.1|117
1607462700000|2020-12-08 21:25:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|269
1607463000000|2020-12-08 21:30:00|21252|21248|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|292
1607463300000|2020-12-08 21:35:00|21250.4|21246.4|21241.1|21237.1|21253.6|21249.6|21241.1|21237.1|186
1607463600000|2020-12-08 21:40:00|21239.5|21235.5|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|128
1607463900000|2020-12-08 21:45:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21234.8|21230.8|323
1607464200000|2020-12-08 21:50:00|21248.9|21244.9|21253.6|21249.6|21253.6|21249.6|21247.3|21243.3|254
1607464500000|2020-12-08 21:55:00|21256.7|21252.7|21256.7|21252.7|21261.4|21257.4|21252|21248|353
1607468400000|2020-12-08 23:00:00|21225.4|21221.4|21200.4|21196.4|21230.1|21226.1|21194.2|21190.2|213
1607468700000|2020-12-08 23:05:00|21203.6|21199.6|21192.6|21188.6|21212.9|21208.9|21191.1|21187.1|99
1607469000000|2020-12-08 23:10:00|21191.1|21187.1|21205.1|21201.1|21208.3|21204.3|21191.1|21187.1|98
1607469300000|2020-12-08 23:15:00|21206.7|21202.7|21216.1|21212.1|21216.1|21212.1|21206.7|21202.7|46
1607469600000|2020-12-08 23:20:00|21214.5|21210.5|21191.1|21187.1|21219.2|21215.2|21191.1|21187.1|54
1607469900000|2020-12-08 23:25:00|21192.6|21188.6|21181.7|21177.7|21194.2|21190.2|21181.7|21177.7|80
1607470200000|2020-12-08 23:30:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21156.7|21152.7|131
1607470500000|2020-12-08 23:35:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21177|21173|92
1607470800000|2020-12-08 23:40:00|21187.9|21183.9|21197.3|21193.3|21200.4|21196.4|21187.9|21183.9|78
1607471100000|2020-12-08 23:45:00|21198.9|21194.9|21198.9|21194.9|21200.4|21196.4|21194.2|21190.2|55
1607471400000|2020-12-08 23:50:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|35
1607471700000|2020-12-08 23:55:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|74
1607472000000|2020-12-09 00:00:00|21194.2|21190.2|21195.8|21191.8|21200.4|21196.4|21191.1|21187.1|49
1607472300000|2020-12-09 00:05:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|46
1607472600000|2020-12-09 00:10:00|21192.6|21188.6|21195.8|21191.8|21200.4|21196.4|21191.1|21187.1|102
1607472900000|2020-12-09 00:15:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|15
1607473200000|2020-12-09 00:20:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|45
1607473500000|2020-12-09 00:25:00|21200.4|21196.4|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|111
1607473800000|2020-12-09 00:30:00|21186.4|21182.4|21191.1|21187.1|21197.3|21193.3|21184.8|21180.8|50
1607474100000|2020-12-09 00:35:00|21194.2|21190.2|21187.9|21183.9|21194.2|21190.2|21187.9|21183.9|38
1607474400000|2020-12-09 00:40:00|21186.4|21182.4|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|30
1607474700000|2020-12-09 00:45:00|21181.7|21177.7|21177|21173|21184.8|21180.8|21175.4|21171.4|43
1607475000000|2020-12-09 00:50:00|21175.4|21171.4|21162.9|21158.9|21181.7|21177.7|21161.4|21157.4|41
1607475300000|2020-12-09 00:55:00|21155.1|21151.1|21169.2|21165.2|21181.7|21177.7|21153.6|21149.6|231
1607475600000|2020-12-09 01:00:00|21166.1|21162.1|21194.2|21190.2|21219.2|21215.2|21166.1|21162.1|439
1607475900000|2020-12-09 01:05:00|21195.8|21191.8|21166.1|21162.1|21195.8|21191.8|21166.1|21162.1|123
1607476200000|2020-12-09 01:10:00|21172.3|21168.3|21180.1|21176.1|21181.7|21177.7|21172.3|21168.3|50
1607476500000|2020-12-09 01:15:00|21178.6|21174.6|21184.8|21180.8|21186.4|21182.4|21178.6|21174.6|46
1607476800000|2020-12-09 01:20:00|21181.7|21177.7|21194.2|21190.2|21197.3|21193.3|21181.7|21177.7|122
1607477100000|2020-12-09 01:25:00|21191.1|21187.1|21194.2|21190.2|21202|21198|21191.1|21187.1|75
1607477400000|2020-12-09 01:30:00|21192.6|21188.6|21203.6|21199.6|21203.6|21199.6|21187.9|21183.9|49
1607477700000|2020-12-09 01:35:00|21202|21198|21187.9|21183.9|21202|21198|21184.8|21180.8|58
1607478000000|2020-12-09 01:40:00|21186.4|21182.4|21187.9|21183.9|21187.9|21183.9|21184.8|21180.8|29
1607478300000|2020-12-09 01:45:00|21184.8|21180.8|21184.8|21180.8|21191.1|21187.1|21184.8|21180.8|36
1607478600000|2020-12-09 01:50:00|21183.3|21179.3|21181.7|21177.7|21183.3|21179.3|21175.4|21171.4|65
1607478900000|2020-12-09 01:55:00|21184.8|21180.8|21191.1|21187.1|21191.1|21187.1|21181.7|21177.7|59
1607479200000|2020-12-09 02:00:00|21187.9|21183.9|21189.5|21185.5|21197.3|21193.3|21187.9|21183.9|12
1607479500000|2020-12-09 02:05:00|21191.1|21187.1|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|11
1607479800000|2020-12-09 02:10:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|8
1607480100000|2020-12-09 02:15:00|21197.3|21193.3|21184.8|21180.8|21197.3|21193.3|21183.3|21179.3|20
1607480400000|2020-12-09 02:20:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|22
1607480700000|2020-12-09 02:25:00|21184.8|21180.8|21180.1|21176.1|21184.8|21180.8|21175.4|21171.4|56
1607481000000|2020-12-09 02:30:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21173.9|21169.9|30
1607481300000|2020-12-09 02:35:00|21173.9|21169.9|21177|21173|21178.6|21174.6|21173.9|21169.9|9
1607481600000|2020-12-09 02:40:00|21178.6|21174.6|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|14
1607481900000|2020-12-09 02:45:00|21177|21173|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|14
1607482200000|2020-12-09 02:50:00|21170.8|21166.8|21172.3|21168.3|21175.4|21171.4|21170.8|21166.8|26
1607482500000|2020-12-09 02:55:00|21175.4|21171.4|21172.3|21168.3|21175.4|21171.4|21172.3|21168.3|9
1607482800000|2020-12-09 03:00:00|21173.9|21169.9|21177|21173|21178.6|21174.6|21172.3|21168.3|19
1607483100000|2020-12-09 03:05:00|21178.6|21174.6|21180.1|21176.1|21181.7|21177.7|21177|21173|42
1607483400000|2020-12-09 03:10:00|21181.7|21177.7|21180.1|21176.1|21181.7|21177.7|21178.6|21174.6|4
1607483700000|2020-12-09 03:15:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|9
1607484000000|2020-12-09 03:20:00|21180.1|21176.1|21184.8|21180.8|21187.9|21183.9|21180.1|21176.1|36
1607484300000|2020-12-09 03:25:00|21187.9|21183.9|21187.9|21183.9|21189.5|21185.5|21184.8|21180.8|28
1607484600000|2020-12-09 03:30:00|21184.8|21180.8|21177|21173|21187.9|21183.9|21175.4|21171.4|36
1607484900000|2020-12-09 03:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|48
1607485200000|2020-12-09 03:40:00|21181.7|21177.7|21177|21173|21184.8|21180.8|21175.4|21171.4|70
1607485500000|2020-12-09 03:45:00|21175.4|21171.4|21173.9|21169.9|21177|21173|21172.3|21168.3|20
1607485800000|2020-12-09 03:50:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21172.3|21168.3|5
1607486100000|2020-12-09 03:55:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|28
1607486400000|2020-12-09 04:00:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|55
1607486700000|2020-12-09 04:05:00|21162.9|21158.9|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|28
1607487000000|2020-12-09 04:10:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|15
1607487300000|2020-12-09 04:15:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|11
1607487600000|2020-12-09 04:20:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|14
1607487900000|2020-12-09 04:25:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|20
1607488200000|2020-12-09 04:30:00|21161.4|21157.4|21161.4|21157.4|21162.9|21158.9|21159.8|21155.8|40
1607488500000|2020-12-09 04:35:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21152|21148|75
1607488800000|2020-12-09 04:40:00|21150.4|21146.4|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|62
1607489100000|2020-12-09 04:45:00|21153.6|21149.6|21137.9|21133.9|21156.7|21152.7|21134.8|21130.8|95
1607489400000|2020-12-09 04:50:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|108
1607489700000|2020-12-09 04:55:00|21142.6|21138.6|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|10
1607490000000|2020-12-09 05:00:00|21137.9|21133.9|21137.9|21133.9|21137.9|21133.9|21134.8|21130.8|40
1607490300000|2020-12-09 05:05:00|21141.1|21137.1|21150.4|21146.4|21153.6|21149.6|21139.5|21135.5|125
1607490600000|2020-12-09 05:10:00|21147.3|21143.3|21150.4|21146.4|21152|21148|21147.3|21143.3|32
1607490900000|2020-12-09 05:15:00|21152|21148|21150.4|21146.4|21152|21148|21139.5|21135.5|99
1607491200000|2020-12-09 05:20:00|21148.9|21144.9|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|36
1607491500000|2020-12-09 05:25:00|21152|21148|21145.8|21141.8|21152|21148|21141.1|21137.1|46
1607491800000|2020-12-09 05:30:00|21144.2|21140.2|21147.3|21143.3|21153.6|21149.6|21144.2|21140.2|54
1607492100000|2020-12-09 05:35:00|21148.9|21144.9|21144.2|21140.2|21148.9|21144.9|21144.2|21140.2|13
1607492400000|2020-12-09 05:40:00|21145.8|21141.8|21144.2|21140.2|21147.3|21143.3|21144.2|21140.2|25
1607492700000|2020-12-09 05:45:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21134.8|21130.8|44
1607493000000|2020-12-09 05:50:00|21134.8|21130.8|21142.6|21138.6|21142.6|21138.6|21134.8|21130.8|9
1607493300000|2020-12-09 05:55:00|21144.2|21140.2|21153.6|21149.6|21153.6|21149.6|21142.6|21138.6|71
1607493600000|2020-12-09 06:00:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|51
1607493900000|2020-12-09 06:05:00|21158.3|21154.3|21158.3|21154.3|21159.8|21155.8|21153.6|21149.6|12
1607494200000|2020-12-09 06:10:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|25
1607494500000|2020-12-09 06:15:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21155.1|21151.1|21
1607494800000|2020-12-09 06:20:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|23
1607495100000|2020-12-09 06:25:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|52
1607495400000|2020-12-09 06:30:00|21164.5|21160.5|21162.9|21158.9|21164.5|21160.5|21162.9|21158.9|5
1607495700000|2020-12-09 06:35:00|21164.5|21160.5|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|6
1607496000000|2020-12-09 06:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21158.3|21154.3|23
1607496300000|2020-12-09 06:45:00|21156.7|21152.7|21155.1|21151.1|21159.8|21155.8|21153.6|21149.6|42
1607496600000|2020-12-09 06:50:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21153.6|21149.6|21
1607496900000|2020-12-09 06:55:00|21158.3|21154.3|21159.8|21155.8|21159.8|21155.8|21155.1|21151.1|41
1607497200000|2020-12-09 07:00:00|21161.4|21157.4|21137.9|21133.9|21162.9|21158.9|21137.9|21133.9|179
1607497500000|2020-12-09 07:05:00|21141.1|21137.1|21153.6|21149.6|21156.7|21152.7|21137.9|21133.9|124
1607497800000|2020-12-09 07:10:00|21150.4|21146.4|21153.6|21149.6|21153.6|21149.6|21150.4|21146.4|46
1607498100000|2020-12-09 07:15:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21144.2|21140.2|61
1607498400000|2020-12-09 07:20:00|21156.7|21152.7|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|54
1607498700000|2020-12-09 07:25:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|30
1607499000000|2020-12-09 07:30:00|21158.3|21154.3|21147.3|21143.3|21158.3|21154.3|21144.2|21140.2|67
1607499300000|2020-12-09 07:35:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21144.2|21140.2|39
1607499600000|2020-12-09 07:40:00|21147.3|21143.3|21156.7|21152.7|21159.8|21155.8|21144.2|21140.2|54
1607499900000|2020-12-09 07:45:00|21158.3|21154.3|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|104
1607500200000|2020-12-09 07:50:00|21158.3|21154.3|21169.2|21165.2|21172.3|21168.3|21156.7|21152.7|116
1607500500000|2020-12-09 07:55:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|67
1607500800000|2020-12-09 08:00:00|21162.9|21158.9|21147.3|21143.3|21166.1|21162.1|21144.2|21140.2|158
1607501100000|2020-12-09 08:05:00|21153.6|21149.6|21158.3|21154.3|21159.8|21155.8|21150.4|21146.4|127
1607501400000|2020-12-09 08:10:00|21156.7|21152.7|21150.4|21146.4|21169.2|21165.2|21150.4|21146.4|98
1607501700000|2020-12-09 08:15:00|21152|21148|21155.1|21151.1|21156.7|21152.7|21147.3|21143.3|144
1607502000000|2020-12-09 08:20:00|21153.6|21149.6|21153.6|21149.6|21156.7|21152.7|21145.8|21141.8|116
1607502300000|2020-12-09 08:25:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21147.3|21143.3|111
1607502600000|2020-12-09 08:30:00|21148.9|21144.9|21153.6|21149.6|21166.1|21162.1|21145.8|21141.8|129
1607502900000|2020-12-09 08:35:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|87
1607503200000|2020-12-09 08:40:00|21156.7|21152.7|21164.5|21160.5|21166.1|21162.1|21150.4|21146.4|274
1607503500000|2020-12-09 08:45:00|21162.9|21158.9|21153.6|21149.6|21166.1|21162.1|21153.6|21149.6|75
1607503800000|2020-12-09 08:50:00|21155.1|21151.1|21156.7|21152.7|21169.2|21165.2|21144.2|21140.2|310
1607504100000|2020-12-09 08:55:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|71
1607504400000|2020-12-09 09:00:00|21153.6|21149.6|21162.9|21158.9|21162.9|21158.9|21150.4|21146.4|95
1607504700000|2020-12-09 09:05:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21159.8|21155.8|91
1607505000000|2020-12-09 09:10:00|21167.6|21163.6|21162.9|21158.9|21169.2|21165.2|21162.9|21158.9|47
1607505300000|2020-12-09 09:15:00|21166.1|21162.1|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|45
1607505600000|2020-12-09 09:20:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|46
1607505900000|2020-12-09 09:25:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|74
1607506200000|2020-12-09 09:30:00|21161.4|21157.4|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|55
1607506500000|2020-12-09 09:35:00|21161.4|21157.4|21162.9|21158.9|21164.5|21160.5|21159.8|21155.8|24
1607506800000|2020-12-09 09:40:00|21164.5|21160.5|21156.7|21152.7|21167.6|21163.6|21156.7|21152.7|80
1607507100000|2020-12-09 09:45:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|50
1607507400000|2020-12-09 09:50:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|56
1607507700000|2020-12-09 09:55:00|21158.3|21154.3|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|83
1607508000000|2020-12-09 10:00:00|21155.1|21151.1|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|53
1607508300000|2020-12-09 10:05:00|21161.4|21157.4|21150.4|21146.4|21161.4|21157.4|21150.4|21146.4|107
1607508600000|2020-12-09 10:10:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|77
1607508900000|2020-12-09 10:15:00|21137.9|21133.9|21130.1|21126.1|21141.1|21137.1|21128.6|21124.6|151
1607509200000|2020-12-09 10:20:00|21128.6|21124.6|21131.7|21127.7|21134.8|21130.8|21116.1|21112.1|229
1607509500000|2020-12-09 10:25:00|21127|21123|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|96
1607509800000|2020-12-09 10:30:00|21120.8|21116.8|21131.7|21127.7|21131.7|21127.7|21120.8|21116.8|93
1607510100000|2020-12-09 10:35:00|21133.3|21129.3|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|91
1607510400000|2020-12-09 10:40:00|21134.8|21130.8|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|90
1607510700000|2020-12-09 10:45:00|21141.1|21137.1|21144.2|21140.2|21147.3|21143.3|21141.1|21137.1|68
1607511000000|2020-12-09 10:50:00|21145.8|21141.8|21144.2|21140.2|21148.9|21144.9|21144.2|21140.2|86
1607511300000|2020-12-09 10:55:00|21141.1|21137.1|21144.2|21140.2|21144.2|21140.2|21137.9|21133.9|60
1607511600000|2020-12-09 11:00:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21142.6|21138.6|60
1607511900000|2020-12-09 11:05:00|21147.3|21143.3|21144.2|21140.2|21150.4|21146.4|21144.2|21140.2|66
1607512200000|2020-12-09 11:10:00|21145.8|21141.8|21141.1|21137.1|21145.8|21141.8|21134.8|21130.8|98
1607512500000|2020-12-09 11:15:00|21139.5|21135.5|21152|21148|21156.7|21152.7|21139.5|21135.5|97
1607512800000|2020-12-09 11:20:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|105
1607513100000|2020-12-09 11:25:00|21161.4|21157.4|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|98
1607513400000|2020-12-09 11:30:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|98
1607513700000|2020-12-09 11:35:00|21156.7|21152.7|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|125
1607514000000|2020-12-09 11:40:00|21158.3|21154.3|21158.3|21154.3|21162.9|21158.9|21156.7|21152.7|103
1607514300000|2020-12-09 11:45:00|21156.7|21152.7|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|92
1607514600000|2020-12-09 11:50:00|21158.3|21154.3|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|49
1607514900000|2020-12-09 11:55:00|21147.3|21143.3|21153.6|21149.6|21159.8|21155.8|21147.3|21143.3|112
1607515200000|2020-12-09 12:00:00|21155.1|21151.1|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|144
1607515500000|2020-12-09 12:05:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21150.4|21146.4|48
1607515800000|2020-12-09 12:10:00|21156.7|21152.7|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|95
1607516100000|2020-12-09 12:15:00|21158.3|21154.3|21161.4|21157.4|21166.1|21162.1|21158.3|21154.3|114
1607516400000|2020-12-09 12:20:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|150
1607516700000|2020-12-09 12:25:00|21162.9|21158.9|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|82
1607517000000|2020-12-09 12:30:00|21152|21148|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|83
1607517300000|2020-12-09 12:35:00|21147.3|21143.3|21153.6|21149.6|21162.9|21158.9|21147.3|21143.3|293
1607517600000|2020-12-09 12:40:00|21150.4|21146.4|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|229
1607517900000|2020-12-09 12:45:00|21150.4|21146.4|21153.6|21149.6|21156.7|21152.7|21147.3|21143.3|225
1607518200000|2020-12-09 12:50:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|195
1607518500000|2020-12-09 12:55:00|21155.1|21151.1|21153.6|21149.6|21156.7|21152.7|21153.6|21149.6|44
1607518800000|2020-12-09 13:00:00|21156.7|21152.7|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|265
1607519100000|2020-12-09 13:05:00|21156.7|21152.7|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|166
1607519400000|2020-12-09 13:10:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21153.6|21149.6|214
1607519700000|2020-12-09 13:15:00|21150.4|21146.4|21153.6|21149.6|21159.8|21155.8|21150.4|21146.4|481
1607520000000|2020-12-09 13:20:00|21156.7|21152.7|21131.7|21127.7|21156.7|21152.7|21131.7|21127.7|291
1607520300000|2020-12-09 13:25:00|21128.6|21124.6|21134.8|21130.8|21137.9|21133.9|21123.9|21119.9|430
1607520600000|2020-12-09 13:30:00|21137.9|21133.9|21119.2|21115.2|21137.9|21133.9|21109.8|21105.8|537
1607520900000|2020-12-09 13:35:00|21120.8|21116.8|21134.8|21130.8|21147.3|21143.3|21119.2|21115.2|425
1607521200000|2020-12-09 13:40:00|21136.4|21132.4|21150.4|21146.4|21156.7|21152.7|21128.6|21124.6|397
1607521500000|2020-12-09 13:45:00|21153.6|21149.6|21153.6|21149.6|21166.1|21162.1|21150.4|21146.4|377
1607521800000|2020-12-09 13:50:00|21152|21148|21153.6|21149.6|21166.1|21162.1|21147.3|21143.3|380
1607522100000|2020-12-09 13:55:00|21156.7|21152.7|21159.8|21155.8|21166.1|21162.1|21153.6|21149.6|224
1607522400000|2020-12-09 14:00:00|21162.9|21158.9|21169.2|21165.2|21173.9|21169.9|21156.7|21152.7|398
1607522700000|2020-12-09 14:05:00|21167.6|21163.6|21172.3|21168.3|21181.7|21177.7|21166.1|21162.1|436
1607523000000|2020-12-09 14:10:00|21169.2|21165.2|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|328
1607523300000|2020-12-09 14:15:00|21175.4|21171.4|21175.4|21171.4|21184.8|21180.8|21172.3|21168.3|527
1607523600000|2020-12-09 14:20:00|21178.6|21174.6|21153.6|21149.6|21178.6|21174.6|21150.4|21146.4|378
1607523900000|2020-12-09 14:25:00|21150.4|21146.4|21137.9|21133.9|21153.6|21149.6|21137.9|21133.9|333
1607524200000|2020-12-09 14:30:00|21141.1|21137.1|21137.9|21133.9|21145.8|21141.8|21131.7|21127.7|500
1607524500000|2020-12-09 14:35:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|359
1607524800000|2020-12-09 14:40:00|21128.6|21124.6|21112.9|21108.9|21128.6|21124.6|21100.4|21096.4|1362
1607525100000|2020-12-09 14:45:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21097.3|21093.3|753
1607525400000|2020-12-09 14:50:00|21109.8|21105.8|21109.8|21105.8|21112.9|21108.9|21100.4|21096.4|572
1607525700000|2020-12-09 14:55:00|21106.7|21102.7|21075.4|21071.4|21106.7|21102.7|21075.4|21071.4|606
1607526000000|2020-12-09 15:00:00|21081.7|21077.7|21089.5|21085.5|21094.2|21090.2|21066.1|21062.1|788
1607526300000|2020-12-09 15:05:00|21091.1|21087.1|21103.6|21099.6|21106.7|21102.7|21084.8|21080.8|767
1607526600000|2020-12-09 15:10:00|21102|21098|21137.9|21133.9|21141.1|21137.1|21100.4|21096.4|1291
1607526900000|2020-12-09 15:15:00|21134.8|21130.8|21122.3|21118.3|21137.9|21133.9|21112.9|21108.9|1176
1607527200000|2020-12-09 15:20:00|21120.8|21116.8|21119.2|21115.2|21128.6|21124.6|21116.1|21112.1|679
1607527500000|2020-12-09 15:25:00|21117.6|21113.6|21109.8|21105.8|21122.3|21118.3|21091.1|21087.1|1666
1607527800000|2020-12-09 15:30:00|21108.3|21104.3|21123.9|21119.9|21134.8|21130.8|21108.3|21104.3|1544
1607528100000|2020-12-09 15:35:00|21122.3|21118.3|21125.4|21121.4|21131.7|21127.7|21116.1|21112.1|650
1607528400000|2020-12-09 15:40:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21116.1|21112.1|474
1607528700000|2020-12-09 15:45:00|21131.7|21127.7|21134.8|21130.8|21137.9|21133.9|21125.4|21121.4|623
1607529000000|2020-12-09 15:50:00|21136.4|21132.4|21150.4|21146.4|21152|21148|21136.4|21132.4|497
1607529300000|2020-12-09 15:55:00|21155.1|21151.1|21162.9|21158.9|21166.1|21162.1|21150.4|21146.4|524
1607529600000|2020-12-09 16:00:00|21159.8|21155.8|21150.4|21146.4|21162.9|21158.9|21144.2|21140.2|646
1607529900000|2020-12-09 16:05:00|21152|21148|21150.4|21146.4|21156.7|21152.7|21144.2|21140.2|377
1607530200000|2020-12-09 16:10:00|21153.6|21149.6|21166.1|21162.1|21172.3|21168.3|21150.4|21146.4|509
1607530500000|2020-12-09 16:15:00|21167.6|21163.6|21172.3|21168.3|21175.4|21171.4|21162.9|21158.9|611
1607530800000|2020-12-09 16:20:00|21166.1|21162.1|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|372
1607531100000|2020-12-09 16:25:00|21169.2|21165.2|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|229
1607531400000|2020-12-09 16:30:00|21172.3|21168.3|21156.7|21152.7|21175.4|21171.4|21153.6|21149.6|504
1607531700000|2020-12-09 16:35:00|21158.3|21154.3|21144.2|21140.2|21166.1|21162.1|21144.2|21140.2|553
1607532000000|2020-12-09 16:40:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|554
1607532300000|2020-12-09 16:45:00|21145.8|21141.8|21137.9|21133.9|21147.3|21143.3|21131.7|21127.7|1282
1607532600000|2020-12-09 16:50:00|21139.5|21135.5|21131.7|21127.7|21141.1|21137.1|21131.7|21127.7|192
1607532900000|2020-12-09 16:55:00|21130.1|21126.1|21125.4|21121.4|21134.8|21130.8|21119.2|21115.2|429
1607533200000|2020-12-09 17:00:00|21122.3|21118.3|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|353
1607533500000|2020-12-09 17:05:00|21128.6|21124.6|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|213
1607533800000|2020-12-09 17:10:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|197
1607534100000|2020-12-09 17:15:00|21134.8|21130.8|21137.9|21133.9|21144.2|21140.2|21131.7|21127.7|317
1607534400000|2020-12-09 17:20:00|21134.8|21130.8|21134.8|21130.8|21141.1|21137.1|21134.8|21130.8|147
1607534700000|2020-12-09 17:25:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|199
1607535000000|2020-12-09 17:30:00|21139.5|21135.5|21148.9|21144.9|21150.4|21146.4|21139.5|21135.5|202
1607535300000|2020-12-09 17:35:00|21150.4|21146.4|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|189
1607535600000|2020-12-09 17:40:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21139.5|21135.5|184
1607535900000|2020-12-09 17:45:00|21139.5|21135.5|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|396
1607536200000|2020-12-09 17:50:00|21147.3|21143.3|21147.3|21143.3|21159.8|21155.8|21144.2|21140.2|334
1607536500000|2020-12-09 17:55:00|21145.8|21141.8|21137.9|21133.9|21150.4|21146.4|21134.8|21130.8|463
1607536800000|2020-12-09 18:00:00|21139.5|21135.5|21137.9|21133.9|21150.4|21146.4|21125.4|21121.4|769
1607537100000|2020-12-09 18:05:00|21141.1|21137.1|21119.2|21115.2|21144.2|21140.2|21116.1|21112.1|483
1607537400000|2020-12-09 18:10:00|21117.6|21113.6|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|811
1607537700000|2020-12-09 18:15:00|21116.1|21112.1|21131.7|21127.7|21134.8|21130.8|21112.9|21108.9|476
1607538000000|2020-12-09 18:20:00|21134.8|21130.8|21153.6|21149.6|21153.6|21149.6|21134.8|21130.8|413
1607538300000|2020-12-09 18:25:00|21150.4|21146.4|21166.1|21162.1|21169.2|21165.2|21150.4|21146.4|370
1607538600000|2020-12-09 18:30:00|21169.2|21165.2|21225.4|21221.4|21225.4|21221.4|21166.1|21162.1|1008
1607538900000|2020-12-09 18:35:00|21222.3|21218.3|21200.4|21196.4|21241.1|21237.1|21200.4|21196.4|918
1607539200000|2020-12-09 18:40:00|21203.6|21199.6|21203.6|21199.6|21219.2|21215.2|21197.3|21193.3|623
1607539500000|2020-12-09 18:45:00|21206.7|21202.7|21187.9|21183.9|21206.7|21202.7|21184.8|21180.8|324
1607539800000|2020-12-09 18:50:00|21191.1|21187.1|21202|21198|21203.6|21199.6|21184.8|21180.8|363
1607540100000|2020-12-09 18:55:00|21200.4|21196.4|21222.3|21218.3|21225.4|21221.4|21200.4|21196.4|417
1607540400000|2020-12-09 19:00:00|21220.8|21216.8|21183.3|21179.3|21220.8|21216.8|21180.1|21176.1|473
1607540700000|2020-12-09 19:05:00|21181.7|21177.7|21175.4|21171.4|21184.8|21180.8|21172.3|21168.3|644
1607541000000|2020-12-09 19:10:00|21178.6|21174.6|21181.7|21177.7|21192.6|21188.6|21175.4|21171.4|352
1607541300000|2020-12-09 19:15:00|21184.8|21180.8|21181.7|21177.7|21191.1|21187.1|21178.6|21174.6|190
1607541600000|2020-12-09 19:20:00|21184.8|21180.8|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|310
1607541900000|2020-12-09 19:25:00|21180.1|21176.1|21172.3|21168.3|21181.7|21177.7|21172.3|21168.3|349
1607542200000|2020-12-09 19:30:00|21170.8|21166.8|21184.8|21180.8|21184.8|21180.8|21166.1|21162.1|342
1607542500000|2020-12-09 19:35:00|21183.3|21179.3|21187.9|21183.9|21187.9|21183.9|21180.1|21176.1|270
1607542800000|2020-12-09 19:40:00|21186.4|21182.4|21194.2|21190.2|21194.2|21190.2|21184.8|21180.8|257
1607543100000|2020-12-09 19:45:00|21191.1|21187.1|21187.9|21183.9|21194.2|21190.2|21184.8|21180.8|344
1607543400000|2020-12-09 19:50:00|21191.1|21187.1|21175.4|21171.4|21194.2|21190.2|21175.4|21171.4|310
1607543700000|2020-12-09 19:55:00|21178.6|21174.6|21153.6|21149.6|21178.6|21174.6|21153.6|21149.6|2463
1607544000000|2020-12-09 20:00:00|21156.7|21152.7|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|994
1607544300000|2020-12-09 20:05:00|21159.8|21155.8|21156.7|21152.7|21162.9|21158.9|21147.3|21143.3|473
1607544600000|2020-12-09 20:10:00|21153.6|21149.6|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|458
1607544900000|2020-12-09 20:15:00|21153.6|21149.6|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|606
1607545200000|2020-12-09 20:20:00|21153.6|21149.6|21150.4|21146.4|21153.6|21149.6|21147.3|21143.3|272
1607545500000|2020-12-09 20:25:00|21153.6|21149.6|21162.9|21158.9|21162.9|21158.9|21150.4|21146.4|353
1607545800000|2020-12-09 20:30:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|288
1607546100000|2020-12-09 20:35:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21156.7|21152.7|497
1607546400000|2020-12-09 20:40:00|21167.6|21163.6|21162.9|21158.9|21172.3|21168.3|21162.9|21158.9|380
1607546700000|2020-12-09 20:45:00|21164.5|21160.5|21166.1|21162.1|21167.6|21163.6|21156.7|21152.7|438
1607547000000|2020-12-09 20:50:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|190
1607547300000|2020-12-09 20:55:00|21166.1|21162.1|21172.3|21168.3|21172.3|21168.3|21150.4|21146.4|549
1607547600000|2020-12-09 21:00:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21169.2|21165.2|415
1607547900000|2020-12-09 21:05:00|21181.7|21177.7|21187.9|21183.9|21197.3|21193.3|21180.1|21176.1|311
1607548200000|2020-12-09 21:10:00|21189.5|21185.5|21175.4|21171.4|21189.5|21185.5|21175.4|21171.4|139
1607548500000|2020-12-09 21:15:00|21170.8|21166.8|21162.9|21158.9|21172.3|21168.3|21159.8|21155.8|202
1607548800000|2020-12-09 21:20:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|182
1607549100000|2020-12-09 21:25:00|21152|21148|21169.2|21165.2|21169.2|21165.2|21152|21148|343
1607549400000|2020-12-09 21:30:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21159.8|21155.8|139
1607549700000|2020-12-09 21:35:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21161.4|21157.4|82
1607550000000|2020-12-09 21:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|97
1607550300000|2020-12-09 21:45:00|21162.9|21158.9|21164.5|21160.5|21166.1|21162.1|21162.9|21158.9|93
1607550600000|2020-12-09 21:50:00|21166.1|21162.1|21166.1|21162.1|21170.8|21166.8|21162.9|21158.9|156
1607550900000|2020-12-09 21:55:00|21162.9|21158.9|21167.6|21163.6|21169.2|21165.2|21159.8|21155.8|179
1607554800000|2020-12-09 23:00:00|21194.2|21190.2|21198.9|21194.9|21203.6|21199.6|21192.6|21188.6|128
1607555100000|2020-12-09 23:05:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21192.6|21188.6|26
1607555400000|2020-12-09 23:10:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21192.6|21188.6|16
1607555700000|2020-12-09 23:15:00|||||||||1
1607556000000|2020-12-09 23:20:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|42
1607556300000|2020-12-09 23:25:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|31
1607556600000|2020-12-09 23:30:00|||||||||33
1607556900000|2020-12-09 23:35:00|21194.2|21190.2|21192.6|21188.6|21194.2|21190.2|21191.1|21187.1|29
1607557200000|2020-12-09 23:40:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21191.1|21187.1|31
1607557500000|2020-12-09 23:45:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21192.6|21188.6|39
1607557800000|2020-12-09 23:50:00|21194.2|21190.2|21200.4|21196.4|21200.4|21196.4|21194.2|21190.2|20
1607558100000|2020-12-09 23:55:00|21198.9|21194.9|21198.9|21194.9|21200.4|21196.4|21198.9|21194.9|4
1607558400000|2020-12-10 00:00:00|21197.3|21193.3|21209.8|21205.8|21209.8|21205.8|21194.2|21190.2|40
1607558700000|2020-12-10 00:05:00|21208.3|21204.3|21219.2|21215.2|21219.2|21215.2|21208.3|21204.3|115
1607559000000|2020-12-10 00:10:00|21216.1|21212.1|21214.5|21210.5|21219.2|21215.2|21214.5|21210.5|59
1607559300000|2020-12-10 00:15:00|21212.9|21208.9|21228.6|21224.6|21231.7|21227.7|21212.9|21208.9|129
1607559600000|2020-12-10 00:20:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21220.8|21216.8|100
1607559900000|2020-12-10 00:25:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|49
1607560200000|2020-12-10 00:30:00|21227|21223|21222.3|21218.3|21227|21223|21222.3|21218.3|87
1607560500000|2020-12-10 00:35:00|21223.9|21219.9|21219.2|21215.2|21227|21223|21219.2|21215.2|37
1607560800000|2020-12-10 00:40:00|21220.8|21216.8|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|20
1607561100000|2020-12-10 00:45:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|21
1607561400000|2020-12-10 00:50:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|11
1607561700000|2020-12-10 00:55:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|40
1607562000000|2020-12-10 01:00:00|21222.3|21218.3|21228.6|21224.6|21228.6|21224.6|21220.8|21216.8|65
1607562300000|2020-12-10 01:05:00|21227|21223|21228.6|21224.6|21230.1|21226.1|21227|21223|7
1607562600000|2020-12-10 01:10:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|21
1607562900000|2020-12-10 01:15:00|||||||||2
1607563200000|2020-12-10 01:20:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|45
1607563500000|2020-12-10 01:25:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21227|21223|15
1607563800000|2020-12-10 01:30:00|21230.1|21226.1|21222.3|21218.3|21230.1|21226.1|21222.3|21218.3|47
1607564100000|2020-12-10 01:35:00|21223.9|21219.9|21230.1|21226.1|21230.1|21226.1|21222.3|21218.3|5
1607564400000|2020-12-10 01:40:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|7
1607564700000|2020-12-10 01:45:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|21
1607565000000|2020-12-10 01:50:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|10
1607565300000|2020-12-10 01:55:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|15
1607565600000|2020-12-10 02:00:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|12
1607565900000|2020-12-10 02:05:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|21
1607566200000|2020-12-10 02:10:00|21231.7|21227.7|21239.5|21235.5|21239.5|21235.5|21231.7|21227.7|56
1607566500000|2020-12-10 02:15:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|35
1607566800000|2020-12-10 02:20:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|19
1607567100000|2020-12-10 02:25:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|29
1607567400000|2020-12-10 02:30:00|21225.4|21221.4|21220.8|21216.8|21225.4|21221.4|21219.2|21215.2|33
1607567700000|2020-12-10 02:35:00|21222.3|21218.3|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|6
1607568000000|2020-12-10 02:40:00|21222.3|21218.3|21227|21223|21227|21223|21222.3|21218.3|10
1607568300000|2020-12-10 02:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|11
1607568600000|2020-12-10 02:50:00|21227|21223|21216.1|21212.1|21227|21223|21216.1|21212.1|29
1607568900000|2020-12-10 02:55:00|21212.9|21208.9|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|46
1607569200000|2020-12-10 03:00:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|19
1607569500000|2020-12-10 03:05:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|2
1607569800000|2020-12-10 03:10:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|24
1607570100000|2020-12-10 03:15:00|21214.5|21210.5|21222.3|21218.3|21227|21223|21214.5|21210.5|27
1607570400000|2020-12-10 03:20:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|1
1607570700000|2020-12-10 03:25:00|21219.2|21215.2|21216.1|21212.1|21220.8|21216.8|21216.1|21212.1|31
1607571000000|2020-12-10 03:30:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21212.9|21208.9|23
1607571300000|2020-12-10 03:35:00|21212.9|21208.9|21208.3|21204.3|21212.9|21208.9|21206.7|21202.7|18
1607571600000|2020-12-10 03:40:00|21209.8|21205.8|21214.5|21210.5|21216.1|21212.1|21206.7|21202.7|37
1607571900000|2020-12-10 03:45:00|21212.9|21208.9|21209.8|21205.8|21214.5|21210.5|21209.8|21205.8|22
1607572200000|2020-12-10 03:50:00|21211.4|21207.4|21203.6|21199.6|21211.4|21207.4|21203.6|21199.6|40
1607572500000|2020-12-10 03:55:00|21202|21198|21197.3|21193.3|21202|21198|21197.3|21193.3|16
1607572800000|2020-12-10 04:00:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|18
1607573100000|2020-12-10 04:05:00|21198.9|21194.9|21200.4|21196.4|21202|21198|21198.9|21194.9|5
1607573400000|2020-12-10 04:10:00|21202|21198|21202|21198|21203.6|21199.6|21202|21198|7
1607573700000|2020-12-10 04:15:00|21200.4|21196.4|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|6
1607574000000|2020-12-10 04:20:00|21202|21198|21198.9|21194.9|21202|21198|21197.3|21193.3|26
1607574300000|2020-12-10 04:25:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|17
1607574600000|2020-12-10 04:30:00|21205.1|21201.1|21211.4|21207.4|21212.9|21208.9|21203.6|21199.6|44
1607574900000|2020-12-10 04:35:00|21209.8|21205.8|21206.7|21202.7|21211.4|21207.4|21205.1|21201.1|9
1607575200000|2020-12-10 04:40:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21206.7|21202.7|7
1607575500000|2020-12-10 04:45:00|21203.6|21199.6|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|22
1607575800000|2020-12-10 04:50:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21205.1|21201.1|17
1607576100000|2020-12-10 04:55:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21206.7|21202.7|13
1607576400000|2020-12-10 05:00:00|||||||||5
1607576700000|2020-12-10 05:05:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|3
1607577000000|2020-12-10 05:10:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|37
1607577300000|2020-12-10 05:15:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|14
1607577600000|2020-12-10 05:20:00|21216.1|21212.1|21225.4|21221.4|21225.4|21221.4|21216.1|21212.1|76
1607577900000|2020-12-10 05:25:00|21223.9|21219.9|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|101
1607578200000|2020-12-10 05:30:00|21237.9|21233.9|21228.6|21224.6|21237.9|21233.9|21228.6|21224.6|62
1607578500000|2020-12-10 05:35:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21220.8|21216.8|36
1607578800000|2020-12-10 05:40:00|21220.8|21216.8|21217.6|21213.6|21225.4|21221.4|21217.6|21213.6|36
1607579100000|2020-12-10 05:45:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21217.6|21213.6|40
1607579400000|2020-12-10 05:50:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|42
1607579700000|2020-12-10 05:55:00|21227|21223|21231.7|21227.7|21233.3|21229.3|21222.3|21218.3|43
1607580000000|2020-12-10 06:00:00|21233.3|21229.3|21250.4|21246.4|21253.6|21249.6|21231.7|21227.7|213
1607580300000|2020-12-10 06:05:00|21252|21248|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|140
1607580600000|2020-12-10 06:10:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|71
1607580900000|2020-12-10 06:15:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|84
1607581200000|2020-12-10 06:20:00|21242.6|21238.6|21236.4|21232.4|21242.6|21238.6|21234.8|21230.8|11
1607581500000|2020-12-10 06:25:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|6
1607581800000|2020-12-10 06:30:00|21236.4|21232.4|21237.9|21233.9|21244.2|21240.2|21236.4|21232.4|36
1607582100000|2020-12-10 06:35:00|21236.4|21232.4|21241.1|21237.1|21244.2|21240.2|21236.4|21232.4|15
1607582400000|2020-12-10 06:40:00|21244.2|21240.2|21244.2|21240.2|21245.8|21241.8|21241.1|21237.1|16
1607582700000|2020-12-10 06:45:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21236.4|21232.4|18
1607583000000|2020-12-10 06:50:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|28
1607583300000|2020-12-10 06:55:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|24
1607583600000|2020-12-10 07:00:00|21239.5|21235.5|21228.6|21224.6|21241.1|21237.1|21227|21223|41
1607583900000|2020-12-10 07:05:00|21227|21223|21227|21223|21231.7|21227.7|21222.3|21218.3|73
1607584200000|2020-12-10 07:10:00|21228.6|21224.6|21237.9|21233.9|21239.5|21235.5|21225.4|21221.4|143
1607584500000|2020-12-10 07:15:00|21241.1|21237.1|21236.4|21232.4|21241.1|21237.1|21236.4|21232.4|263
1607584800000|2020-12-10 07:20:00|21237.9|21233.9|21234.8|21230.8|21237.9|21233.9|21230.1|21226.1|231
1607585100000|2020-12-10 07:25:00|21236.4|21232.4|21269.2|21265.2|21275.4|21271.4|21234.8|21230.8|714
1607585400000|2020-12-10 07:30:00|21266.1|21262.1|21262.9|21258.9|21272.3|21268.3|21259.8|21255.8|294
1607585700000|2020-12-10 07:35:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21258.3|21254.3|86
1607586000000|2020-12-10 07:40:00|21261.4|21257.4|21262.9|21258.9|21264.5|21260.5|21253.6|21249.6|172
1607586300000|2020-12-10 07:45:00|21259.8|21255.8|21264.5|21260.5|21266.1|21262.1|21256.7|21252.7|139
1607586600000|2020-12-10 07:50:00|21262.9|21258.9|21269.2|21265.2|21278.6|21274.6|21262.9|21258.9|163
1607586900000|2020-12-10 07:55:00|21267.6|21263.6|21262.9|21258.9|21272.3|21268.3|21262.9|21258.9|239
1607587200000|2020-12-10 08:00:00|21266.1|21262.1|21253.6|21249.6|21272.3|21268.3|21253.6|21249.6|386
1607587500000|2020-12-10 08:05:00|21256.7|21252.7|21255.1|21251.1|21259.8|21255.8|21250.4|21246.4|252
1607587800000|2020-12-10 08:10:00|21253.6|21249.6|21234.8|21230.8|21258.3|21254.3|21225.4|21221.4|603
1607588100000|2020-12-10 08:15:00|21237.9|21233.9|21247.3|21243.3|21248.9|21244.9|21234.8|21230.8|141
1607588400000|2020-12-10 08:20:00|21250.4|21246.4|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|294
1607588700000|2020-12-10 08:25:00|21233.3|21229.3|21228.6|21224.6|21237.9|21233.9|21222.3|21218.3|258
1607589000000|2020-12-10 08:30:00|21227|21223|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|319
1607589300000|2020-12-10 08:35:00|21214.5|21210.5|21222.3|21218.3|21225.4|21221.4|21209.8|21205.8|301
1607589600000|2020-12-10 08:40:00|21223.9|21219.9|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|136
1607589900000|2020-12-10 08:45:00|21225.4|21221.4|21216.1|21212.1|21225.4|21221.4|21209.8|21205.8|134
1607590200000|2020-12-10 08:50:00|21214.5|21210.5|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|47
1607590500000|2020-12-10 08:55:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21216.1|21212.1|72
1607590800000|2020-12-10 09:00:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21220.8|21216.8|47
1607591100000|2020-12-10 09:05:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|112
1607591400000|2020-12-10 09:10:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|208
1607591700000|2020-12-10 09:15:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|102
1607592000000|2020-12-10 09:20:00|21230.1|21226.1|21233.3|21229.3|21234.8|21230.8|21225.4|21221.4|124
1607592300000|2020-12-10 09:25:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|98
1607592600000|2020-12-10 09:30:00|21239.5|21235.5|21228.6|21224.6|21241.1|21237.1|21228.6|21224.6|102
1607592900000|2020-12-10 09:35:00|21225.4|21221.4|21223.9|21219.9|21228.6|21224.6|21222.3|21218.3|55
1607593200000|2020-12-10 09:40:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21219.2|21215.2|72
1607593500000|2020-12-10 09:45:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|143
1607593800000|2020-12-10 09:50:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|95
1607594100000|2020-12-10 09:55:00|21228.6|21224.6|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|174
1607594400000|2020-12-10 10:00:00|21228.6|21224.6|21227|21223|21237.9|21233.9|21225.4|21221.4|171
1607594700000|2020-12-10 10:05:00|21225.4|21221.4|21233.3|21229.3|21234.8|21230.8|21225.4|21221.4|83
1607595000000|2020-12-10 10:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21231.7|21227.7|50
1607595300000|2020-12-10 10:15:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|82
1607595600000|2020-12-10 10:20:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|44
1607595900000|2020-12-10 10:25:00|21244.2|21240.2|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|115
1607596200000|2020-12-10 10:30:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21236.4|21232.4|73
1607596500000|2020-12-10 10:35:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21233.3|21229.3|46
1607596800000|2020-12-10 10:40:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|72
1607597100000|2020-12-10 10:45:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|92
1607597400000|2020-12-10 10:50:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|110
1607597700000|2020-12-10 10:55:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|20
1607598000000|2020-12-10 11:00:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|73
1607598300000|2020-12-10 11:05:00|21236.4|21232.4|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|81
1607598600000|2020-12-10 11:10:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|117
1607598900000|2020-12-10 11:15:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|91
1607599200000|2020-12-10 11:20:00|21233.3|21229.3|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|197
1607599500000|2020-12-10 11:25:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|113
1607599800000|2020-12-10 11:30:00|21223.9|21219.9|21225.4|21221.4|21231.7|21227.7|21219.2|21215.2|90
1607600100000|2020-12-10 11:35:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21227|21223|34
1607600400000|2020-12-10 11:40:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|23
1607600700000|2020-12-10 11:45:00|21225.4|21221.4|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|32
1607601000000|2020-12-10 11:50:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|28
1607601300000|2020-12-10 11:55:00|21230.1|21226.1|21220.8|21216.8|21237.9|21233.9|21220.8|21216.8|97
1607601600000|2020-12-10 12:00:00|21219.2|21215.2|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|112
1607601900000|2020-12-10 12:05:00|21223.9|21219.9|21234.8|21230.8|21234.8|21230.8|21222.3|21218.3|109
1607602200000|2020-12-10 12:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21230.1|21226.1|98
1607602500000|2020-12-10 12:15:00|21242.6|21238.6|21247.3|21243.3|21250.4|21246.4|21237.9|21233.9|161
1607602800000|2020-12-10 12:20:00|21248.9|21244.9|21256.7|21252.7|21259.8|21255.8|21248.9|21244.9|115
1607603100000|2020-12-10 12:25:00|21258.3|21254.3|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|165
1607603400000|2020-12-10 12:30:00|21270.8|21266.8|21275.4|21271.4|21281.7|21277.7|21269.2|21265.2|213
1607603700000|2020-12-10 12:35:00|21277|21273|21253.6|21249.6|21278.6|21274.6|21253.6|21249.6|236
1607604000000|2020-12-10 12:40:00|21256.7|21252.7|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|271
1607604300000|2020-12-10 12:45:00|21256.7|21252.7|21219.2|21215.2|21258.3|21254.3|21197.3|21193.3|610
1607604600000|2020-12-10 12:50:00|21217.6|21213.6|21212.9|21208.9|21231.7|21227.7|21209.8|21205.8|380
1607604900000|2020-12-10 12:55:00|21211.4|21207.4|21194.2|21190.2|21211.4|21207.4|21175.4|21171.4|579
1607605200000|2020-12-10 13:00:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21187.9|21183.9|839
1607605500000|2020-12-10 13:05:00|21198.9|21194.9|21209.8|21205.8|21216.1|21212.1|21184.8|21180.8|447
1607605800000|2020-12-10 13:10:00|21212.9|21208.9|21223.9|21219.9|21225.4|21221.4|21203.6|21199.6|347
1607606100000|2020-12-10 13:15:00|21222.3|21218.3|21237.9|21233.9|21244.2|21240.2|21216.1|21212.1|364
1607606400000|2020-12-10 13:20:00|21234.8|21230.8|21275.4|21271.4|21275.4|21271.4|21234.8|21230.8|649
1607606700000|2020-12-10 13:25:00|21272.3|21268.3|21261.4|21257.4|21281.7|21277.7|21259.8|21255.8|738
1607607000000|2020-12-10 13:30:00|21269.2|21265.2|21231.7|21227.7|21277|21273|21202|21198|1168
1607607300000|2020-12-10 13:35:00|21233.3|21229.3|21206.7|21202.7|21239.5|21235.5|21200.4|21196.4|786
1607607600000|2020-12-10 13:40:00|21203.6|21199.6|21216.1|21212.1|21225.4|21221.4|21181.7|21177.7|682
1607607900000|2020-12-10 13:45:00|21219.2|21215.2|21209.8|21205.8|21241.1|21237.1|21209.8|21205.8|466
1607608200000|2020-12-10 13:50:00|21212.9|21208.9|21222.3|21218.3|21223.9|21219.9|21197.3|21193.3|460
1607608500000|2020-12-10 13:55:00|21220.8|21216.8|21206.7|21202.7|21222.3|21218.3|21203.6|21199.6|444
1607608800000|2020-12-10 14:00:00|21205.1|21201.1|21206.7|21202.7|21222.3|21218.3|21194.2|21190.2|543
1607609100000|2020-12-10 14:05:00|21205.1|21201.1|21191.1|21187.1|21209.8|21205.8|21181.7|21177.7|420
1607609400000|2020-12-10 14:10:00|21194.2|21190.2|21209.8|21205.8|21212.9|21208.9|21189.5|21185.5|574
1607609700000|2020-12-10 14:15:00|21212.9|21208.9|21200.4|21196.4|21212.9|21208.9|21194.2|21190.2|403
1607610000000|2020-12-10 14:20:00|21202|21198|21209.8|21205.8|21219.2|21215.2|21197.3|21193.3|286
1607610300000|2020-12-10 14:25:00|21208.3|21204.3|21231.7|21227.7|21237.9|21233.9|21206.7|21202.7|488
1607610600000|2020-12-10 14:30:00|21228.6|21224.6|21247.3|21243.3|21256.7|21252.7|21222.3|21218.3|683
1607610900000|2020-12-10 14:35:00|21244.2|21240.2|21234.8|21230.8|21259.8|21255.8|21231.7|21227.7|679
1607611200000|2020-12-10 14:40:00|21237.9|21233.9|21253.6|21249.6|21259.8|21255.8|21225.4|21221.4|675
1607611500000|2020-12-10 14:45:00|21250.4|21246.4|21247.3|21243.3|21259.8|21255.8|21244.2|21240.2|278
1607611800000|2020-12-10 14:50:00|21244.2|21240.2|21253.6|21249.6|21256.7|21252.7|21230.1|21226.1|407
1607612100000|2020-12-10 14:55:00|21250.4|21246.4|21237.9|21233.9|21256.7|21252.7|21231.7|21227.7|586
1607612400000|2020-12-10 15:00:00|21239.5|21235.5|21237.9|21233.9|21250.4|21246.4|21234.8|21230.8|619
1607612700000|2020-12-10 15:05:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21234.8|21230.8|472
1607613000000|2020-12-10 15:10:00|21239.5|21235.5|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|682
1607613300000|2020-12-10 15:15:00|21241.1|21237.1|21225.4|21221.4|21244.2|21240.2|21225.4|21221.4|447
1607613600000|2020-12-10 15:20:00|21223.9|21219.9|21208.3|21204.3|21225.4|21221.4|21197.3|21193.3|705
1607613900000|2020-12-10 15:25:00|21209.8|21205.8|21203.6|21199.6|21222.3|21218.3|21203.6|21199.6|765
1607614200000|2020-12-10 15:30:00|21197.3|21193.3|21209.8|21205.8|21222.3|21218.3|21194.2|21190.2|801
1607614500000|2020-12-10 15:35:00|21208.3|21204.3|21197.3|21193.3|21212.9|21208.9|21197.3|21193.3|622
1607614800000|2020-12-10 15:40:00|21200.4|21196.4|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|353
1607615100000|2020-12-10 15:45:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|395
1607615400000|2020-12-10 15:50:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21181.7|21177.7|845
1607615700000|2020-12-10 15:55:00|21192.6|21188.6|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|436
1607616000000|2020-12-10 16:00:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|502
1607616300000|2020-12-10 16:05:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21184.8|21180.8|522
1607616600000|2020-12-10 16:10:00|21205.1|21201.1|21206.7|21202.7|21214.5|21210.5|21203.6|21199.6|330
1607616900000|2020-12-10 16:15:00|21205.1|21201.1|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|350
1607617200000|2020-12-10 16:20:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21203.6|21199.6|316
1607617500000|2020-12-10 16:25:00|21208.3|21204.3|21212.9|21208.9|21214.5|21210.5|21206.7|21202.7|288
1607617800000|2020-12-10 16:30:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|365
1607618100000|2020-12-10 16:35:00|21212.9|21208.9|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|677
1607618400000|2020-12-10 16:40:00|21200.4|21196.4|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|554
1607618700000|2020-12-10 16:45:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21195.8|21191.8|649
1607619000000|2020-12-10 16:50:00|21203.6|21199.6|21231.7|21227.7|21231.7|21227.7|21203.6|21199.6|668
1607619300000|2020-12-10 16:55:00|21228.6|21224.6|21222.3|21218.3|21234.8|21230.8|21219.2|21215.2|492
1607619600000|2020-12-10 17:00:00|21225.4|21221.4|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|247
1607619900000|2020-12-10 17:05:00|21216.1|21212.1|21206.7|21202.7|21216.1|21212.1|21205.1|21201.1|277
1607620200000|2020-12-10 17:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21197.3|21193.3|297
1607620500000|2020-12-10 17:15:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|333
1607620800000|2020-12-10 17:20:00|21203.6|21199.6|21197.3|21193.3|21206.7|21202.7|21194.2|21190.2|375
1607621100000|2020-12-10 17:25:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21192.6|21188.6|396
1607621400000|2020-12-10 17:30:00|21202|21198|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|428
1607621700000|2020-12-10 17:35:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21194.2|21190.2|480
1607622000000|2020-12-10 17:40:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21184.8|21180.8|477
1607622300000|2020-12-10 17:45:00|21187.9|21183.9|21203.6|21199.6|21206.7|21202.7|21184.8|21180.8|1538
1607622600000|2020-12-10 17:50:00|21206.7|21202.7|21209.8|21205.8|21216.1|21212.1|21200.4|21196.4|1222
1607622900000|2020-12-10 17:55:00|21211.4|21207.4|21175.4|21171.4|21211.4|21207.4|21172.3|21168.3|1492
1607623200000|2020-12-10 18:00:00|21178.6|21174.6|21266.1|21262.1|21269.2|21265.2|21178.6|21174.6|2003
1607623500000|2020-12-10 18:05:00|21269.2|21265.2|21250.4|21246.4|21269.2|21265.2|21247.3|21243.3|1124
1607623800000|2020-12-10 18:10:00|21248.9|21244.9|21253.6|21249.6|21253.6|21249.6|21233.3|21229.3|947
1607624100000|2020-12-10 18:15:00|21250.4|21246.4|21269.2|21265.2|21269.2|21265.2|21248.9|21244.9|674
1607624400000|2020-12-10 18:20:00|21270.8|21266.8|21294.2|21290.2|21306.7|21302.7|21269.2|21265.2|1101
1607624700000|2020-12-10 18:25:00|21289.5|21285.5|21309.8|21305.8|21312.9|21308.9|21286.4|21282.4|585
1607625000000|2020-12-10 18:30:00|21306.7|21302.7|21294.2|21290.2|21312.9|21308.9|21291.1|21287.1|684
1607625300000|2020-12-10 18:35:00|21295.8|21291.8|21303.6|21299.6|21316.1|21312.1|21295.8|21291.8|789
1607625600000|2020-12-10 18:40:00|21305.1|21301.1|21281.7|21277.7|21309.8|21305.8|21281.7|21277.7|956
1607625900000|2020-12-10 18:45:00|21284.8|21280.8|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|484
1607626200000|2020-12-10 18:50:00|21289.5|21285.5|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|365
1607626500000|2020-12-10 18:55:00|21284.8|21280.8|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|325
1607626800000|2020-12-10 19:00:00|21272.3|21268.3|21278.6|21274.6|21289.5|21285.5|21269.2|21265.2|807
1607627100000|2020-12-10 19:05:00|21275.4|21271.4|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|322
1607627400000|2020-12-10 19:10:00|21272.3|21268.3|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|505
1607627700000|2020-12-10 19:15:00|21270.8|21266.8|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|590
1607628000000|2020-12-10 19:20:00|21280.1|21276.1|21287.9|21283.9|21291.1|21287.1|21277|21273|933
1607628300000|2020-12-10 19:25:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|704
1607628600000|2020-12-10 19:30:00|21294.2|21290.2|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|635
1607628900000|2020-12-10 19:35:00|21303.6|21299.6|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|826
1607629200000|2020-12-10 19:40:00|21294.2|21290.2|21325.4|21321.4|21328.6|21324.6|21294.2|21290.2|714
1607629500000|2020-12-10 19:45:00|21328.6|21324.6|21328.6|21324.6|21331.7|21327.7|21322.3|21318.3|710
1607629800000|2020-12-10 19:50:00|21325.4|21321.4|21344.2|21340.2|21344.2|21340.2|21325.4|21321.4|861
1607630100000|2020-12-10 19:55:00|21341.1|21337.1|21362.9|21358.9|21372.3|21368.3|21334.8|21330.8|2318
1607630400000|2020-12-10 20:00:00|21359.8|21355.8|21337.9|21333.9|21362.9|21358.9|21319.2|21315.2|1715
1607630700000|2020-12-10 20:05:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21331.7|21327.7|410
1607631000000|2020-12-10 20:10:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|300
1607631300000|2020-12-10 20:15:00|21339.5|21335.5|21344.2|21340.2|21347.3|21343.3|21337.9|21333.9|591
1607631600000|2020-12-10 20:20:00|21341.1|21337.1|21347.3|21343.3|21347.3|21343.3|21337.9|21333.9|368
1607631900000|2020-12-10 20:25:00|21350.4|21346.4|21353.6|21349.6|21356.7|21352.7|21347.3|21343.3|496
1607632200000|2020-12-10 20:30:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21350.4|21346.4|545
1607632500000|2020-12-10 20:35:00|21358.3|21354.3|21345.8|21341.8|21362.9|21358.9|21344.2|21340.2|740
1607632800000|2020-12-10 20:40:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|286
1607633100000|2020-12-10 20:45:00|21339.5|21335.5|21341.1|21337.1|21347.3|21343.3|21337.9|21333.9|113
1607633400000|2020-12-10 20:50:00|21342.6|21338.6|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|327
1607633700000|2020-12-10 20:55:00|21350.4|21346.4|21364.5|21360.5|21364.5|21360.5|21350.4|21346.4|472
1607634000000|2020-12-10 21:00:00|21366.1|21362.1|21372.3|21368.3|21375.4|21371.4|21356.7|21352.7|394
1607634300000|2020-12-10 21:05:00|21384.8|21380.8|21394.2|21390.2|21402|21398|21381.7|21377.7|401
1607634600000|2020-12-10 21:10:00|21397.3|21393.3|21384.8|21380.8|21400.4|21396.4|21384.8|21380.8|465
1607634900000|2020-12-10 21:15:00|21387.9|21383.9|21381.7|21377.7|21387.9|21383.9|21381.7|21377.7|124
1607635200000|2020-12-10 21:20:00|21384.8|21380.8|21384.8|21380.8|21391.1|21387.1|21378.6|21374.6|208
1607635500000|2020-12-10 21:25:00|21387.9|21383.9|21387.9|21383.9|21400.4|21396.4|21384.8|21380.8|331
1607635800000|2020-12-10 21:30:00|21384.8|21380.8|21395.8|21391.8|21397.3|21393.3|21384.8|21380.8|241
1607636100000|2020-12-10 21:35:00|21394.2|21390.2|21403.6|21399.6|21409.8|21405.8|21392.6|21388.6|227
1607636400000|2020-12-10 21:40:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21398.9|21394.9|289
1607636700000|2020-12-10 21:45:00|21406.7|21402.7|21403.6|21399.6|21406.7|21402.7|21402|21398|197
1607637000000|2020-12-10 21:50:00|21406.7|21402.7|21400.4|21396.4|21409.8|21405.8|21397.3|21393.3|289
1607637300000|2020-12-10 21:55:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21384.8|21380.8|247
1607641200000|2020-12-10 23:00:00|21405.1|21401.1|21403.6|21399.6|21406.7|21402.7|21400.4|21396.4|64
1607641500000|2020-12-10 23:05:00|21402|21398|21394.2|21390.2|21402|21398|21394.2|21390.2|33
1607641800000|2020-12-10 23:10:00|21392.6|21388.6|21409.8|21405.8|21409.8|21405.8|21392.6|21388.6|95
1607642100000|2020-12-10 23:15:00|21408.3|21404.3|21403.6|21399.6|21408.3|21404.3|21403.6|21399.6|9
1607642400000|2020-12-10 23:20:00|21405.1|21401.1|21403.6|21399.6|21405.1|21401.1|21400.4|21396.4|20
1607642700000|2020-12-10 23:25:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|35
1607643000000|2020-12-10 23:30:00|21405.1|21401.1|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|55
1607643300000|2020-12-10 23:35:00|21402|21398|21387.9|21383.9|21402|21398|21386.4|21382.4|112
1607643600000|2020-12-10 23:40:00|21384.8|21380.8|21389.5|21385.5|21392.6|21388.6|21384.8|21380.8|31
1607643900000|2020-12-10 23:45:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|32
1607644200000|2020-12-10 23:50:00|21384.8|21380.8|21392.6|21388.6|21394.2|21390.2|21384.8|21380.8|19
1607644500000|2020-12-10 23:55:00|21394.2|21390.2|21389.5|21385.5|21395.8|21391.8|21387.9|21383.9|76
1607644800000|2020-12-11 00:00:00|21391.1|21387.1|21384.8|21380.8|21392.6|21388.6|21384.8|21380.8|63
1607645100000|2020-12-11 00:05:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21381.7|21377.7|74
1607645400000|2020-12-11 00:10:00|21394.2|21390.2|21386.4|21382.4|21394.2|21390.2|21381.7|21377.7|61
1607645700000|2020-12-11 00:15:00|21384.8|21380.8|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|77
1607646000000|2020-12-11 00:20:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|31
1607646300000|2020-12-11 00:25:00|21380.1|21376.1|21381.7|21377.7|21384.8|21380.8|21378.6|21374.6|14
1607646600000|2020-12-11 00:30:00|21384.8|21380.8|21375.4|21371.4|21384.8|21380.8|21375.4|21371.4|48
1607646900000|2020-12-11 00:35:00|21372.3|21368.3|21367.6|21363.6|21372.3|21368.3|21366.1|21362.1|57
1607647200000|2020-12-11 00:40:00|21369.2|21365.2|21362.9|21358.9|21373.9|21369.9|21358.3|21354.3|157
1607647500000|2020-12-11 00:45:00|21364.5|21360.5|21362.9|21358.9|21373.9|21369.9|21362.9|21358.9|162
1607647800000|2020-12-11 00:50:00|21361.4|21357.4|21356.7|21352.7|21362.9|21358.9|21353.6|21349.6|140
1607648100000|2020-12-11 00:55:00|21358.3|21354.3|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|11
1607648400000|2020-12-11 01:00:00|21358.3|21354.3|21369.2|21365.2|21369.2|21365.2|21358.3|21354.3|51
1607648700000|2020-12-11 01:05:00|21367.6|21363.6|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|66
1607649000000|2020-12-11 01:10:00|21375.4|21371.4|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|72
1607649300000|2020-12-11 01:15:00|21370.8|21366.8|21373.9|21369.9|21377|21373|21369.2|21365.2|22
1607649600000|2020-12-11 01:20:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|7
1607649900000|2020-12-11 01:25:00|21377|21373|21373.9|21369.9|21378.6|21374.6|21372.3|21368.3|18
1607650200000|2020-12-11 01:30:00|21372.3|21368.3|21369.2|21365.2|21373.9|21369.9|21369.2|21365.2|19
1607650500000|2020-12-11 01:35:00|21370.8|21366.8|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|60
1607650800000|2020-12-11 01:40:00|21370.8|21366.8|21367.6|21363.6|21372.3|21368.3|21367.6|21363.6|40
1607651100000|2020-12-11 01:45:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|86
1607651400000|2020-12-11 01:50:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|25
1607651700000|2020-12-11 01:55:00|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|47
1607652000000|2020-12-11 02:00:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21367.6|21363.6|20
1607652300000|2020-12-11 02:05:00|21370.8|21366.8|21362.9|21358.9|21370.8|21366.8|21362.9|21358.9|67
1607652600000|2020-12-11 02:10:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|136
1607652900000|2020-12-11 02:15:00|21361.4|21357.4|21350.4|21346.4|21361.4|21357.4|21348.9|21344.9|49
1607653200000|2020-12-11 02:20:00|21347.3|21343.3|21350.4|21346.4|21352|21348|21341.1|21337.1|208
1607653500000|2020-12-11 02:25:00|21352|21348|21350.4|21346.4|21352|21348|21347.3|21343.3|26
1607653800000|2020-12-11 02:30:00|21353.6|21349.6|21361.4|21357.4|21362.9|21358.9|21353.6|21349.6|90
1607654100000|2020-12-11 02:35:00|21359.8|21355.8|21362.9|21358.9|21366.1|21362.1|21359.8|21355.8|7
1607654400000|2020-12-11 02:40:00|21367.6|21363.6|21366.1|21362.1|21367.6|21363.6|21361.4|21357.4|35
1607654700000|2020-12-11 02:45:00|21367.6|21363.6|21370.8|21366.8|21373.9|21369.9|21362.9|21358.9|95
1607655000000|2020-12-11 02:50:00|21372.3|21368.3|21372.3|21368.3|21373.9|21369.9|21369.2|21365.2|65
1607655300000|2020-12-11 02:55:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|57
1607655600000|2020-12-11 03:00:00|21367.6|21363.6|21361.4|21357.4|21367.6|21363.6|21361.4|21357.4|8
1607655900000|2020-12-11 03:05:00|21359.8|21355.8|21361.4|21357.4|21362.9|21358.9|21359.8|21355.8|13
1607656200000|2020-12-11 03:10:00|21359.8|21355.8|21366.1|21362.1|21369.2|21365.2|21359.8|21355.8|26
1607656500000|2020-12-11 03:15:00|21367.6|21363.6|21383.3|21379.3|21384.8|21380.8|21366.1|21362.1|98
1607656800000|2020-12-11 03:20:00|21381.7|21377.7|21394.2|21390.2|21394.2|21390.2|21381.7|21377.7|145
1607657100000|2020-12-11 03:25:00|21397.3|21393.3|21381.7|21377.7|21397.3|21393.3|21381.7|21377.7|46
1607657400000|2020-12-11 03:30:00|21383.3|21379.3|21383.3|21379.3|21384.8|21380.8|21381.7|21377.7|19
1607657700000|2020-12-11 03:35:00|21381.7|21377.7|21384.8|21380.8|21384.8|21380.8|21381.7|21377.7|5
1607658000000|2020-12-11 03:40:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21377|21373|29
1607658300000|2020-12-11 03:45:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|8
1607658600000|2020-12-11 03:50:00|21377|21373|21370.8|21366.8|21378.6|21374.6|21370.8|21366.8|43
1607658900000|2020-12-11 03:55:00|21369.2|21365.2|21375.4|21371.4|21375.4|21371.4|21369.2|21365.2|7
1607659200000|2020-12-11 04:00:00|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|21372.3|21368.3|6
1607659500000|2020-12-11 04:05:00|21373.9|21369.9|21373.9|21369.9|21375.4|21371.4|21373.9|21369.9|10
1607659800000|2020-12-11 04:10:00|21375.4|21371.4|21375.4|21371.4|21377|21373|21375.4|21371.4|13
1607660100000|2020-12-11 04:15:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|53
1607660400000|2020-12-11 04:20:00|21377|21373|21375.4|21371.4|21377|21373|21375.4|21371.4|1
1607660700000|2020-12-11 04:25:00|||||||||5
1607661000000|2020-12-11 04:30:00|21373.9|21369.9|21372.3|21368.3|21373.9|21369.9|21372.3|21368.3|5
1607661300000|2020-12-11 04:35:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21373.9|21369.9|1
1607661600000|2020-12-11 04:40:00|21378.6|21374.6|21375.4|21371.4|21378.6|21374.6|21375.4|21371.4|39
1607661900000|2020-12-11 04:45:00|21373.9|21369.9|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|18
1607662200000|2020-12-11 04:50:00|||||||||1
1607662500000|2020-12-11 04:55:00|21377|21373|21377|21373|21378.6|21374.6|21377|21373|6
1607662800000|2020-12-11 05:00:00|21378.6|21374.6|21378.6|21374.6|21381.7|21377.7|21373.9|21369.9|47
1607663100000|2020-12-11 05:05:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|30
1607663400000|2020-12-11 05:10:00|21380.1|21376.1|21380.1|21376.1|21381.7|21377.7|21375.4|21371.4|25
1607663700000|2020-12-11 05:15:00|21381.7|21377.7|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|5
1607664000000|2020-12-11 05:20:00|||||||||11
1607664300000|2020-12-11 05:25:00|21380.1|21376.1|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|9
1607664600000|2020-12-11 05:30:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|12
1607664900000|2020-12-11 05:35:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|5
1607665200000|2020-12-11 05:40:00|21384.8|21380.8|21384.8|21380.8|21384.8|21380.8|21384.8|21380.8|4
1607665500000|2020-12-11 05:45:00|21386.4|21382.4|21386.4|21382.4|21386.4|21382.4|21386.4|21382.4|12
1607665800000|2020-12-11 05:50:00|21384.8|21380.8|21386.4|21382.4|21387.9|21383.9|21384.8|21380.8|14
1607666100000|2020-12-11 05:55:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|20
1607666400000|2020-12-11 06:00:00|21372.3|21368.3|21375.4|21371.4|21375.4|21371.4|21372.3|21368.3|7
1607666700000|2020-12-11 06:05:00|21377|21373|21375.4|21371.4|21381.7|21377.7|21375.4|21371.4|26
1607667000000|2020-12-11 06:10:00|21373.9|21369.9|21372.3|21368.3|21375.4|21371.4|21369.2|21365.2|60
1607667300000|2020-12-11 06:15:00|21370.8|21366.8|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|12
1607667600000|2020-12-11 06:20:00|21370.8|21366.8|21366.1|21362.1|21370.8|21366.8|21366.1|21362.1|6
1607667900000|2020-12-11 06:25:00|21367.6|21363.6|21367.6|21363.6|21370.8|21366.8|21367.6|21363.6|4
1607668200000|2020-12-11 06:30:00|21366.1|21362.1|21359.8|21355.8|21366.1|21362.1|21359.8|21355.8|15
1607668500000|2020-12-11 06:35:00|21361.4|21357.4|21359.8|21355.8|21361.4|21357.4|21355.1|21351.1|41
1607668800000|2020-12-11 06:40:00|21361.4|21357.4|21361.4|21357.4|21362.9|21358.9|21361.4|21357.4|8
1607669100000|2020-12-11 06:45:00|21359.8|21355.8|21361.4|21357.4|21364.5|21360.5|21356.7|21352.7|29
1607669400000|2020-12-11 06:50:00|21362.9|21358.9|21362.9|21358.9|21362.9|21358.9|21359.8|21355.8|22
1607669700000|2020-12-11 06:55:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|39
1607670000000|2020-12-11 07:00:00|21370.8|21366.8|21377|21373|21380.1|21376.1|21362.9|21358.9|99
1607670300000|2020-12-11 07:05:00|21378.6|21374.6|21375.4|21371.4|21380.1|21376.1|21375.4|21371.4|26
1607670600000|2020-12-11 07:10:00|21372.3|21368.3|21362.9|21358.9|21372.3|21368.3|21362.9|21358.9|77
1607670900000|2020-12-11 07:15:00|21361.4|21357.4|21372.3|21368.3|21372.3|21368.3|21359.8|21355.8|241
1607671200000|2020-12-11 07:20:00|21370.8|21366.8|21375.4|21371.4|21378.6|21374.6|21370.8|21366.8|47
1607671500000|2020-12-11 07:25:00|21373.9|21369.9|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|41
1607671800000|2020-12-11 07:30:00|21370.8|21366.8|21375.4|21371.4|21381.7|21377.7|21369.2|21365.2|83
1607672100000|2020-12-11 07:35:00|21372.3|21368.3|21367.6|21363.6|21378.6|21374.6|21366.1|21362.1|66
1607672400000|2020-12-11 07:40:00|21366.1|21362.1|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|69
1607672700000|2020-12-11 07:45:00|21370.8|21366.8|21373.9|21369.9|21381.7|21377.7|21370.8|21366.8|88
1607673000000|2020-12-11 07:50:00|21375.4|21371.4|21375.4|21371.4|21375.4|21371.4|21362.9|21358.9|60
1607673300000|2020-12-11 07:55:00|21373.9|21369.9|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|68
1607673600000|2020-12-11 08:00:00|21377|21373|21366.1|21362.1|21381.7|21377.7|21362.9|21358.9|219
1607673900000|2020-12-11 08:05:00|21367.6|21363.6|21364.5|21360.5|21378.6|21374.6|21362.9|21358.9|189
1607674200000|2020-12-11 08:10:00|21366.1|21362.1|21387.9|21383.9|21387.9|21383.9|21362.9|21358.9|107
1607674500000|2020-12-11 08:15:00|21391.1|21387.1|21403.6|21399.6|21403.6|21399.6|21391.1|21387.1|300
1607674800000|2020-12-11 08:20:00|21400.4|21396.4|21416.1|21412.1|21419.2|21415.2|21397.3|21393.3|356
1607675100000|2020-12-11 08:25:00|21414.5|21410.5|21419.2|21415.2|21419.2|21415.2|21406.7|21402.7|150
1607675400000|2020-12-11 08:30:00|21417.6|21413.6|21422.3|21418.3|21425.4|21421.4|21412.9|21408.9|192
1607675700000|2020-12-11 08:35:00|21423.9|21419.9|21427|21423|21431.7|21427.7|21422.3|21418.3|140
1607676000000|2020-12-11 08:40:00|21428.6|21424.6|21428.6|21424.6|21437.9|21433.9|21425.4|21421.4|268
1607676300000|2020-12-11 08:45:00|21433.3|21429.3|21450.4|21446.4|21450.4|21446.4|21425.4|21421.4|563
1607676600000|2020-12-11 08:50:00|21455.1|21451.1|21450.4|21446.4|21456.7|21452.7|21434.8|21430.8|622
1607676900000|2020-12-11 08:55:00|21448.9|21444.9|21434.8|21430.8|21450.4|21446.4|21428.6|21424.6|821
1607677200000|2020-12-11 09:00:00|21436.4|21432.4|21431.7|21427.7|21447.3|21443.3|21431.7|21427.7|257
1607677500000|2020-12-11 09:05:00|21433.3|21429.3|21450.4|21446.4|21450.4|21446.4|21431.7|21427.7|152
1607677800000|2020-12-11 09:10:00|21447.3|21443.3|21450.4|21446.4|21453.6|21449.6|21442.6|21438.6|96
1607678100000|2020-12-11 09:15:00|21448.9|21444.9|21459.8|21455.8|21462.9|21458.9|21444.2|21440.2|190
1607678400000|2020-12-11 09:20:00|21461.4|21457.4|21459.8|21455.8|21462.9|21458.9|21450.4|21446.4|148
1607678700000|2020-12-11 09:25:00|21456.7|21452.7|21462.9|21458.9|21466.1|21462.1|21456.7|21452.7|86
1607679000000|2020-12-11 09:30:00|21459.8|21455.8|21456.7|21452.7|21462.9|21458.9|21453.6|21449.6|108
1607679300000|2020-12-11 09:35:00|21455.1|21451.1|21444.2|21440.2|21459.8|21455.8|21437.9|21433.9|93
1607679600000|2020-12-11 09:40:00|21445.8|21441.8|21447.3|21443.3|21450.4|21446.4|21444.2|21440.2|81
1607679900000|2020-12-11 09:45:00|21444.2|21440.2|21453.6|21449.6|21453.6|21449.6|21444.2|21440.2|60
1607680200000|2020-12-11 09:50:00|21450.4|21446.4|21466.1|21462.1|21469.2|21465.2|21450.4|21446.4|144
1607680500000|2020-12-11 09:55:00|21467.6|21463.6|21478.6|21474.6|21491.1|21487.1|21466.1|21462.1|389
1607680800000|2020-12-11 10:00:00|21481.7|21477.7|21462.9|21458.9|21481.7|21477.7|21462.9|21458.9|265
1607681100000|2020-12-11 10:05:00|21464.5|21460.5|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|227
1607681400000|2020-12-11 10:10:00|21458.3|21454.3|21469.2|21465.2|21472.3|21468.3|21453.6|21449.6|227
1607681700000|2020-12-11 10:15:00|21467.6|21463.6|21469.2|21465.2|21469.2|21465.2|21462.9|21458.9|101
1607682000000|2020-12-11 10:20:00|21466.1|21462.1|21455.1|21451.1|21469.2|21465.2|21450.4|21446.4|140
1607682300000|2020-12-11 10:25:00|21453.6|21449.6|21459.8|21455.8|21462.9|21458.9|21453.6|21449.6|97
1607682600000|2020-12-11 10:30:00|21461.4|21457.4|21459.8|21455.8|21466.1|21462.1|21456.7|21452.7|113
1607682900000|2020-12-11 10:35:00|21458.3|21454.3|21459.8|21455.8|21472.3|21468.3|21453.6|21449.6|292
1607683200000|2020-12-11 10:40:00|21462.9|21458.9|21459.8|21455.8|21466.1|21462.1|21458.3|21454.3|112
1607683500000|2020-12-11 10:45:00|21462.9|21458.9|21453.6|21449.6|21466.1|21462.1|21453.6|21449.6|113
1607683800000|2020-12-11 10:50:00|21456.7|21452.7|21450.4|21446.4|21462.9|21458.9|21448.9|21444.9|113
1607684100000|2020-12-11 10:55:00|21453.6|21449.6|21444.2|21440.2|21453.6|21449.6|21444.2|21440.2|173
1607684400000|2020-12-11 11:00:00|21447.3|21443.3|21437.9|21433.9|21450.4|21446.4|21434.8|21430.8|189
1607684700000|2020-12-11 11:05:00|21441.1|21437.1|21448.9|21444.9|21459.8|21455.8|21441.1|21437.1|182
1607685000000|2020-12-11 11:10:00|21450.4|21446.4|21453.6|21449.6|21456.7|21452.7|21444.2|21440.2|162
1607685300000|2020-12-11 11:15:00|21455.1|21451.1|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|156
1607685600000|2020-12-11 11:20:00|21448.9|21444.9|21453.6|21449.6|21456.7|21452.7|21447.3|21443.3|104
1607685900000|2020-12-11 11:25:00|21455.1|21451.1|21466.1|21462.1|21469.2|21465.2|21453.6|21449.6|172
1607686200000|2020-12-11 11:30:00|21469.2|21465.2|21462.9|21458.9|21472.3|21468.3|21450.4|21446.4|217
1607686500000|2020-12-11 11:35:00|21459.8|21455.8|21450.4|21446.4|21461.4|21457.4|21447.3|21443.3|393
1607686800000|2020-12-11 11:40:00|21452|21448|21444.2|21440.2|21453.6|21449.6|21441.1|21437.1|140
1607687100000|2020-12-11 11:45:00|21442.6|21438.6|21447.3|21443.3|21447.3|21443.3|21441.1|21437.1|138
1607687400000|2020-12-11 11:50:00|21444.2|21440.2|21462.9|21458.9|21466.1|21462.1|21437.9|21433.9|130
1607687700000|2020-12-11 11:55:00|21459.8|21455.8|21447.3|21443.3|21462.9|21458.9|21447.3|21443.3|144
1607688000000|2020-12-11 12:00:00|21445.8|21441.8|21450.4|21446.4|21456.7|21452.7|21444.2|21440.2|120
1607688300000|2020-12-11 12:05:00|21452|21448|21462.9|21458.9|21462.9|21458.9|21450.4|21446.4|167
1607688600000|2020-12-11 12:10:00|21459.8|21455.8|21459.8|21455.8|21469.2|21465.2|21456.7|21452.7|189
1607688900000|2020-12-11 12:15:00|21461.4|21457.4|21450.4|21446.4|21462.9|21458.9|21447.3|21443.3|80
1607689200000|2020-12-11 12:20:00|21453.6|21449.6|21453.6|21449.6|21456.7|21452.7|21450.4|21446.4|136
1607689500000|2020-12-11 12:25:00|21455.1|21451.1|21462.9|21458.9|21469.2|21465.2|21453.6|21449.6|249
1607689800000|2020-12-11 12:30:00|21464.5|21460.5|21466.1|21462.1|21481.7|21477.7|21464.5|21460.5|201
1607690100000|2020-12-11 12:35:00|21469.2|21465.2|21456.7|21452.7|21472.3|21468.3|21453.6|21449.6|124
1607690400000|2020-12-11 12:40:00|21458.3|21454.3|21453.6|21449.6|21466.1|21462.1|21450.4|21446.4|193
1607690700000|2020-12-11 12:45:00|21455.1|21451.1|21459.8|21455.8|21462.9|21458.9|21447.3|21443.3|305
1607691000000|2020-12-11 12:50:00|21458.3|21454.3|21442.6|21438.6|21459.8|21455.8|21441.1|21437.1|188
1607691300000|2020-12-11 12:55:00|21444.2|21440.2|21444.2|21440.2|21447.3|21443.3|21434.8|21430.8|229
1607691600000|2020-12-11 13:00:00|21447.3|21443.3|21450.4|21446.4|21453.6|21449.6|21427|21423|319
1607691900000|2020-12-11 13:05:00|21452|21448|21459.8|21455.8|21469.2|21465.2|21450.4|21446.4|289
1607692200000|2020-12-11 13:10:00|21458.3|21454.3|21459.8|21455.8|21466.1|21462.1|21453.6|21449.6|267
1607692500000|2020-12-11 13:15:00|21461.4|21457.4|21453.6|21449.6|21462.9|21458.9|21444.2|21440.2|208
1607692800000|2020-12-11 13:20:00|21450.4|21446.4|21497.3|21493.3|21497.3|21493.3|21444.2|21440.2|754
1607693100000|2020-12-11 13:25:00|21494.2|21490.2|21478.6|21474.6|21494.2|21490.2|21472.3|21468.3|501
1607693400000|2020-12-11 13:30:00|21475.4|21471.4|21487.9|21483.9|21491.1|21487.1|21475.4|21471.4|531
1607693700000|2020-12-11 13:35:00|21484.8|21480.8|21462.9|21458.9|21486.4|21482.4|21459.8|21455.8|413
1607694000000|2020-12-11 13:40:00|21461.4|21457.4|21456.7|21452.7|21469.2|21465.2|21453.6|21449.6|408
1607694300000|2020-12-11 13:45:00|21458.3|21454.3|21441.1|21437.1|21472.3|21468.3|21434.8|21430.8|580
1607694600000|2020-12-11 13:50:00|21442.6|21438.6|21428.6|21424.6|21453.6|21449.6|21428.6|21424.6|268
1607694900000|2020-12-11 13:55:00|21431.7|21427.7|21453.6|21449.6|21456.7|21452.7|21425.4|21421.4|437
1607695200000|2020-12-11 14:00:00|21450.4|21446.4|21447.3|21443.3|21462.9|21458.9|21447.3|21443.3|313
1607695500000|2020-12-11 14:05:00|21444.2|21440.2|21450.4|21446.4|21455.1|21451.1|21437.9|21433.9|422
1607695800000|2020-12-11 14:10:00|21448.9|21444.9|21434.8|21430.8|21453.6|21449.6|21428.6|21424.6|398
1607696100000|2020-12-11 14:15:00|21437.9|21433.9|21441.1|21437.1|21447.3|21443.3|21434.8|21430.8|282
1607696400000|2020-12-11 14:20:00|21439.5|21435.5|21434.8|21430.8|21450.4|21446.4|21434.8|21430.8|444
1607696700000|2020-12-11 14:25:00|21433.3|21429.3|21419.2|21415.2|21434.8|21430.8|21416.1|21412.1|351
1607697000000|2020-12-11 14:30:00|21416.1|21412.1|21444.2|21440.2|21448.9|21444.9|21416.1|21412.1|671
1607697300000|2020-12-11 14:35:00|21442.6|21438.6|21453.6|21449.6|21469.2|21465.2|21441.1|21437.1|452
1607697600000|2020-12-11 14:40:00|21452|21448|21481.7|21477.7|21481.7|21477.7|21450.4|21446.4|367
1607697900000|2020-12-11 14:45:00|21478.6|21474.6|21484.8|21480.8|21487.9|21483.9|21475.4|21471.4|666
1607698200000|2020-12-11 14:50:00|21487.9|21483.9|21484.8|21480.8|21497.3|21493.3|21472.3|21468.3|458
1607698500000|2020-12-11 14:55:00|21487.9|21483.9|21483.3|21479.3|21491.1|21487.1|21478.6|21474.6|274
1607698800000|2020-12-11 15:00:00|21484.8|21480.8|21459.8|21455.8|21484.8|21480.8|21453.6|21449.6|592
1607699100000|2020-12-11 15:05:00|21456.7|21452.7|21466.1|21462.1|21469.2|21465.2|21447.3|21443.3|551
1607699400000|2020-12-11 15:10:00|21469.2|21465.2|21475.4|21471.4|21475.4|21471.4|21466.1|21462.1|741
1607699700000|2020-12-11 15:15:00|21472.3|21468.3|21469.2|21465.2|21478.6|21474.6|21469.2|21465.2|908
1607700000000|2020-12-11 15:20:00|21472.3|21468.3|21459.8|21455.8|21475.4|21471.4|21456.7|21452.7|473
1607700300000|2020-12-11 15:25:00|21458.3|21454.3|21453.6|21449.6|21459.8|21455.8|21441.1|21437.1|421
1607700600000|2020-12-11 15:30:00|21450.4|21446.4|21450.4|21446.4|21456.7|21452.7|21437.9|21433.9|370
1607700900000|2020-12-11 15:35:00|21452|21448|21466.1|21462.1|21478.6|21474.6|21450.4|21446.4|735
1607701200000|2020-12-11 15:40:00|21469.2|21465.2|21481.7|21477.7|21484.8|21480.8|21462.9|21458.9|559
1607701500000|2020-12-11 15:45:00|21478.6|21474.6|21481.7|21477.7|21484.8|21480.8|21475.4|21471.4|291
1607701800000|2020-12-11 15:50:00|21483.3|21479.3|21505.1|21501.1|21506.7|21502.7|21481.7|21477.7|707
1607702100000|2020-12-11 15:55:00|21506.7|21502.7|21512.9|21508.9|21525.4|21521.4|21500.4|21496.4|818
1607702400000|2020-12-11 16:00:00|21509.8|21505.8|21516.1|21512.1|21525.4|21521.4|21503.6|21499.6|630
1607702700000|2020-12-11 16:05:00|21517.6|21513.6|21511.4|21507.4|21522.3|21518.3|21509.8|21505.8|268
1607703000000|2020-12-11 16:10:00|21512.9|21508.9|21494.2|21490.2|21512.9|21508.9|21494.2|21490.2|528
1607703300000|2020-12-11 16:15:00|21495.8|21491.8|21487.9|21483.9|21500.4|21496.4|21484.8|21480.8|440
1607703600000|2020-12-11 16:20:00|21491.1|21487.1|21491.1|21487.1|21494.2|21490.2|21484.8|21480.8|385
1607703900000|2020-12-11 16:25:00|21489.5|21485.5|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|230
1607704200000|2020-12-11 16:30:00|21494.2|21490.2|21478.6|21474.6|21494.2|21490.2|21472.3|21468.3|385
1607704500000|2020-12-11 16:35:00|21477|21473|21481.7|21477.7|21487.9|21483.9|21475.4|21471.4|341
1607704800000|2020-12-11 16:40:00|21478.6|21474.6|21497.3|21493.3|21497.3|21493.3|21478.6|21474.6|272
1607705100000|2020-12-11 16:45:00|21500.4|21496.4|21494.2|21490.2|21509.8|21505.8|21494.2|21490.2|642
1607705400000|2020-12-11 16:50:00|21491.1|21487.1|21487.9|21483.9|21494.2|21490.2|21481.7|21477.7|297
1607705700000|2020-12-11 16:55:00|21489.5|21485.5|21491.1|21487.1|21497.3|21493.3|21487.9|21483.9|235
1607706000000|2020-12-11 17:00:00|21487.9|21483.9|21497.3|21493.3|21497.3|21493.3|21487.9|21483.9|265
1607706300000|2020-12-11 17:05:00|21495.8|21491.8|21491.1|21487.1|21500.4|21496.4|21486.4|21482.4|324
1607706600000|2020-12-11 17:10:00|21487.9|21483.9|21486.4|21482.4|21494.2|21490.2|21484.8|21480.8|345
1607706900000|2020-12-11 17:15:00|21487.9|21483.9|21459.8|21455.8|21487.9|21483.9|21459.8|21455.8|335
1607707200000|2020-12-11 17:20:00|21462.9|21458.9|21459.8|21455.8|21472.3|21468.3|21458.3|21454.3|405
1607707500000|2020-12-11 17:25:00|21456.7|21452.7|21456.7|21452.7|21462.9|21458.9|21456.7|21452.7|401
1607707800000|2020-12-11 17:30:00|21458.3|21454.3|21469.2|21465.2|21469.2|21465.2|21456.7|21452.7|285
1607708100000|2020-12-11 17:35:00|21472.3|21468.3|21459.8|21455.8|21472.3|21468.3|21450.4|21446.4|369
1607708400000|2020-12-11 17:40:00|21456.7|21452.7|21456.7|21452.7|21462.9|21458.9|21450.4|21446.4|292
1607708700000|2020-12-11 17:45:00|21455.1|21451.1|21437.9|21433.9|21459.8|21455.8|21434.8|21430.8|442
1607709000000|2020-12-11 17:50:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21431.7|21427.7|232
1607709300000|2020-12-11 17:55:00|21436.4|21432.4|21419.2|21415.2|21437.9|21433.9|21416.1|21412.1|359
1607709600000|2020-12-11 18:00:00|21422.3|21418.3|21406.7|21402.7|21428.6|21424.6|21391.1|21387.1|604
1607709900000|2020-12-11 18:05:00|21403.6|21399.6|21416.1|21412.1|21422.3|21418.3|21403.6|21399.6|568
1607710200000|2020-12-11 18:10:00|21419.2|21415.2|21406.7|21402.7|21419.2|21415.2|21406.7|21402.7|187
1607710500000|2020-12-11 18:15:00|21409.8|21405.8|21409.8|21405.8|21412.9|21408.9|21400.4|21396.4|385
1607710800000|2020-12-11 18:20:00|21412.9|21408.9|21409.8|21405.8|21419.2|21415.2|21406.7|21402.7|372
1607711100000|2020-12-11 18:25:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|310
1607711400000|2020-12-11 18:30:00|21406.7|21402.7|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|248
1607711700000|2020-12-11 18:35:00|21406.7|21402.7|21422.3|21418.3|21422.3|21418.3|21406.7|21402.7|213
1607712000000|2020-12-11 18:40:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21411.4|21407.4|286
1607712300000|2020-12-11 18:45:00|21425.4|21421.4|21419.2|21415.2|21434.8|21430.8|21416.1|21412.1|343
1607712600000|2020-12-11 18:50:00|21422.3|21418.3|21416.1|21412.1|21425.4|21421.4|21412.9|21408.9|276
1607712900000|2020-12-11 18:55:00|21414.5|21410.5|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|160
1607713200000|2020-12-11 19:00:00|21412.9|21408.9|21403.6|21399.6|21412.9|21408.9|21400.4|21396.4|291
1607713500000|2020-12-11 19:05:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|257
1607713800000|2020-12-11 19:10:00|21400.4|21396.4|21416.1|21412.1|21416.1|21412.1|21400.4|21396.4|215
1607714100000|2020-12-11 19:15:00|21419.2|21415.2|21412.9|21408.9|21419.2|21415.2|21412.9|21408.9|126
1607714400000|2020-12-11 19:20:00|21409.8|21405.8|21403.6|21399.6|21412.9|21408.9|21402|21398|187
1607714700000|2020-12-11 19:25:00|21402|21398|21409.8|21405.8|21416.1|21412.1|21402|21398|244
1607715000000|2020-12-11 19:30:00|21406.7|21402.7|21419.2|21415.2|21422.3|21418.3|21400.4|21396.4|555
1607715300000|2020-12-11 19:35:00|21417.6|21413.6|21409.8|21405.8|21422.3|21418.3|21409.8|21405.8|216
1607715600000|2020-12-11 19:40:00|21406.7|21402.7|21386.4|21382.4|21406.7|21402.7|21378.6|21374.6|631
1607715900000|2020-12-11 19:45:00|21384.8|21380.8|21394.2|21390.2|21395.8|21391.8|21381.7|21377.7|347
1607716200000|2020-12-11 19:50:00|21395.8|21391.8|21394.2|21390.2|21403.6|21399.6|21387.9|21383.9|465
1607716500000|2020-12-11 19:55:00|21391.1|21387.1|21412.9|21408.9|21416.1|21412.1|21378.6|21374.6|1685
1607716800000|2020-12-11 20:00:00|21416.1|21412.1|21422.3|21418.3|21425.4|21421.4|21406.7|21402.7|1395
1607717100000|2020-12-11 20:05:00|21419.2|21415.2|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|330
1607717400000|2020-12-11 20:10:00|21423.9|21419.9|21419.2|21415.2|21423.9|21419.9|21412.9|21408.9|384
1607717700000|2020-12-11 20:15:00|21417.6|21413.6|21416.1|21412.1|21419.2|21415.2|21412.9|21408.9|214
1607718000000|2020-12-11 20:20:00|21412.9|21408.9|21416.1|21412.1|21416.1|21412.1|21409.8|21405.8|164
1607718300000|2020-12-11 20:25:00|21412.9|21408.9|21406.7|21402.7|21416.1|21412.1|21406.7|21402.7|270
1607718600000|2020-12-11 20:30:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|196
1607718900000|2020-12-11 20:35:00|21419.2|21415.2|21425.4|21421.4|21425.4|21421.4|21416.1|21412.1|217
1607719200000|2020-12-11 20:40:00|21422.3|21418.3|21422.3|21418.3|21428.6|21424.6|21419.2|21415.2|368
1607719500000|2020-12-11 20:45:00|21423.9|21419.9|21431.7|21427.7|21434.8|21430.8|21423.9|21419.9|227
1607719800000|2020-12-11 20:50:00|21434.8|21430.8|21436.4|21432.4|21441.1|21437.1|21431.7|21427.7|412
1607720100000|2020-12-11 20:55:00|21434.8|21430.8|21437.9|21433.9|21447.3|21443.3|21434.8|21430.8|644
1607720400000|2020-12-11 21:00:00|21439.5|21435.5|21444.2|21440.2|21447.3|21443.3|21434.8|21430.8|184
1607720700000|2020-12-11 21:05:00|21437.9|21433.9|21434.8|21430.8|21437.9|21433.9|21434.8|21430.8|99
1607721000000|2020-12-11 21:10:00|21431.7|21427.7|21425.4|21421.4|21437.9|21433.9|21425.4|21421.4|723
1607721300000|2020-12-11 21:15:00|21428.6|21424.6|21425.4|21421.4|21428.6|21424.6|21419.2|21415.2|110
1607721600000|2020-12-11 21:20:00|21422.3|21418.3|21409.8|21405.8|21423.9|21419.9|21409.8|21405.8|238
1607721900000|2020-12-11 21:25:00|21412.9|21408.9|21411.4|21407.4|21416.1|21412.1|21409.8|21405.8|157
1607722200000|2020-12-11 21:30:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21409.8|21405.8|140
1607722500000|2020-12-11 21:35:00|21406.7|21402.7|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|34
1607722800000|2020-12-11 21:40:00|21408.3|21404.3|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|44
1607723100000|2020-12-11 21:45:00|21412.9|21408.9|21414.5|21410.5|21416.1|21412.1|21412.9|21408.9|91
1607723400000|2020-12-11 21:50:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21416.1|21412.1|114
1607723700000|2020-12-11 21:55:00|21417.6|21413.6|21408.3|21404.3|21419.2|21415.2|21400.4|21396.4|171
1607900400000|2020-12-13 23:00:00|21364.5|21360.5|21328.6|21324.6|21370.8|21366.8|21322.3|21318.3|284
1607900700000|2020-12-13 23:05:00|21331.7|21327.7|21328.6|21324.6|21333.3|21329.3|21328.6|21324.6|293
1607901000000|2020-12-13 23:10:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21328.6|21324.6|208
1607901300000|2020-12-13 23:15:00|21336.4|21332.4|21334.8|21330.8|21337.9|21333.9|21331.7|21327.7|29
1607901600000|2020-12-13 23:20:00|21336.4|21332.4|21331.7|21327.7|21337.9|21333.9|21330.1|21326.1|23
1607901900000|2020-12-13 23:25:00|21330.1|21326.1|21331.7|21327.7|21331.7|21327.7|21330.1|21326.1|15
1607902200000|2020-12-13 23:30:00|21333.3|21329.3|21344.2|21340.2|21344.2|21340.2|21333.3|21329.3|38
1607902500000|2020-12-13 23:35:00|21347.3|21343.3|21353.6|21349.6|21353.6|21349.6|21344.2|21340.2|87
1607902800000|2020-12-13 23:40:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|15
1607903100000|2020-12-13 23:45:00|21358.3|21354.3|21353.6|21349.6|21359.8|21355.8|21353.6|21349.6|25
1607903400000|2020-12-13 23:50:00|21355.1|21351.1|21347.3|21343.3|21355.1|21351.1|21344.2|21340.2|24
1607903700000|2020-12-13 23:55:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|15
1607904000000|2020-12-14 00:00:00|21348.9|21344.9|21347.3|21343.3|21348.9|21344.9|21341.1|21337.1|41
1607904300000|2020-12-14 00:05:00|21348.9|21344.9|21350.4|21346.4|21355.1|21351.1|21347.3|21343.3|21
1607904600000|2020-12-14 00:10:00|21352|21348|21345.8|21341.8|21355.1|21351.1|21344.2|21340.2|122
1607904900000|2020-12-14 00:15:00|21347.3|21343.3|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|51
1607905200000|2020-12-14 00:20:00|21352|21348|21348.9|21344.9|21356.7|21352.7|21347.3|21343.3|134
1607905500000|2020-12-14 00:25:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21350.4|21346.4|57
1607905800000|2020-12-14 00:30:00|21355.1|21351.1|21361.4|21357.4|21362.9|21358.9|21355.1|21351.1|20
1607906100000|2020-12-14 00:35:00|21359.8|21355.8|21355.1|21351.1|21359.8|21355.8|21353.6|21349.6|9
1607906400000|2020-12-14 00:40:00|21356.7|21352.7|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|14
1607906700000|2020-12-14 00:45:00|21355.1|21351.1|21356.7|21352.7|21358.3|21354.3|21355.1|21351.1|9
1607907000000|2020-12-14 00:50:00|21358.3|21354.3|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|7
1607907300000|2020-12-14 00:55:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|22
1607907600000|2020-12-14 01:00:00|21352|21348|21345.8|21341.8|21353.6|21349.6|21344.2|21340.2|28
1607907900000|2020-12-14 01:05:00|21344.2|21340.2|21348.9|21344.9|21352|21348|21344.2|21340.2|30
1607908200000|2020-12-14 01:10:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21345.8|21341.8|42
1607908500000|2020-12-14 01:15:00|21345.8|21341.8|21344.2|21340.2|21345.8|21341.8|21342.6|21338.6|52
1607908800000|2020-12-14 01:20:00|21347.3|21343.3|21356.7|21352.7|21356.7|21352.7|21347.3|21343.3|18
1607909400000|2020-12-14 01:30:00|21359.8|21355.8|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|31
1607909700000|2020-12-14 01:35:00|21358.3|21354.3|21353.6|21349.6|21358.3|21354.3|21350.4|21346.4|33
1607910000000|2020-12-14 01:40:00|21352|21348|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|50
1607910300000|2020-12-14 01:45:00|21348.9|21344.9|21359.8|21355.8|21359.8|21355.8|21347.3|21343.3|16
1607910900000|2020-12-14 01:55:00|21361.4|21357.4|21353.6|21349.6|21362.9|21358.9|21353.6|21349.6|15
1607911200000|2020-12-14 02:00:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21350.4|21346.4|0
1607911500000|2020-12-14 02:05:00|21352|21348|21350.4|21346.4|21353.6|21349.6|21350.4|21346.4|53
1607911800000|2020-12-14 02:10:00|21352|21348|21350.4|21346.4|21352|21348|21350.4|21346.4|39
1607912100000|2020-12-14 02:15:00|||||||||7
1607912400000|2020-12-14 02:20:00|21352|21348|21353.6|21349.6|21356.7|21352.7|21352|21348|17
1607912700000|2020-12-14 02:25:00|21350.4|21346.4|21350.4|21346.4|21352|21348|21350.4|21346.4|6
1607913000000|2020-12-14 02:30:00|21348.9|21344.9|21344.2|21340.2|21348.9|21344.9|21344.2|21340.2|17
1607913300000|2020-12-14 02:35:00|21345.8|21341.8|21341.1|21337.1|21345.8|21341.8|21341.1|21337.1|8
1607913600000|2020-12-14 02:40:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|131
1607913900000|2020-12-14 02:45:00|21337.9|21333.9|21356.7|21352.7|21356.7|21352.7|21337.9|21333.9|216
1607914200000|2020-12-14 02:50:00|21353.6|21349.6|21362.9|21358.9|21366.1|21362.1|21353.6|21349.6|63
1607914500000|2020-12-14 02:55:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|24
1607914800000|2020-12-14 03:00:00|21358.3|21354.3|21361.4|21357.4|21362.9|21358.9|21358.3|21354.3|12
1607915100000|2020-12-14 03:05:00|21359.8|21355.8|21367.6|21363.6|21372.3|21368.3|21359.8|21355.8|83
1607915400000|2020-12-14 03:10:00|21366.1|21362.1|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|59
1607915700000|2020-12-14 03:15:00|21369.2|21365.2|21367.6|21363.6|21369.2|21365.2|21366.1|21362.1|8
1607916000000|2020-12-14 03:20:00|21366.1|21362.1|21356.7|21352.7|21366.1|21362.1|21356.7|21352.7|29
1607916300000|2020-12-14 03:25:00|||||||||28
1607916600000|2020-12-14 03:30:00|21353.6|21349.6|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|25
1607916900000|2020-12-14 03:35:00|||||||||1
1607917200000|2020-12-14 03:40:00|||||||||58
1607917500000|2020-12-14 03:45:00|||||||||26
1607917800000|2020-12-14 03:50:00|21353.6|21349.6|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|50
1607918100000|2020-12-14 03:55:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|20
1607918400000|2020-12-14 04:00:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|38
1607918700000|2020-12-14 04:05:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21352|21348|0
1607919000000|2020-12-14 04:10:00|21355.1|21351.1|21356.7|21352.7|21356.7|21352.7|21353.6|21349.6|4
1607919300000|2020-12-14 04:15:00|21353.6|21349.6|21353.6|21349.6|21356.7|21352.7|21353.6|21349.6|7
1607919900000|2020-12-14 04:25:00|21356.7|21352.7|21353.6|21349.6|21356.7|21352.7|21353.6|21349.6|9
1607920200000|2020-12-14 04:30:00|21356.7|21352.7|21353.6|21349.6|21356.7|21352.7|21350.4|21346.4|53
1607920500000|2020-12-14 04:35:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|14
1607920800000|2020-12-14 04:40:00|21347.3|21343.3|21344.2|21340.2|21347.3|21343.3|21344.2|21340.2|12
1607921100000|2020-12-14 04:45:00|21347.3|21343.3|21350.4|21346.4|21350.4|21346.4|21345.8|21341.8|27
1607921400000|2020-12-14 04:50:00|21348.9|21344.9|21350.4|21346.4|21350.4|21346.4|21348.9|21344.9|6
1607922000000|2020-12-14 05:00:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21347.3|21343.3|19
1607922300000|2020-12-14 05:05:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|22
1607922600000|2020-12-14 05:10:00|||||||||8
1607922900000|2020-12-14 05:15:00|21347.3|21343.3|21350.4|21346.4|21352|21348|21347.3|21343.3|27
1607923200000|2020-12-14 05:20:00|21348.9|21344.9|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|12
1607923500000|2020-12-14 05:25:00|21348.9|21344.9|21337.9|21333.9|21348.9|21344.9|21337.9|21333.9|48
1607923800000|2020-12-14 05:30:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|56
1607924100000|2020-12-14 05:35:00|21345.8|21341.8|21344.2|21340.2|21345.8|21341.8|21341.1|21337.1|32
1607924400000|2020-12-14 05:40:00|21342.6|21338.6|21344.2|21340.2|21344.2|21340.2|21341.1|21337.1|3
1607924700000|2020-12-14 05:45:00|21342.6|21338.6|21337.9|21333.9|21342.6|21338.6|21337.9|21333.9|29
1607925000000|2020-12-14 05:50:00|21344.2|21340.2|21344.2|21340.2|21344.2|21340.2|21342.6|21338.6|37
1607925300000|2020-12-14 05:55:00|21342.6|21338.6|21341.1|21337.1|21344.2|21340.2|21341.1|21337.1|22
1607925600000|2020-12-14 06:00:00|21344.2|21340.2|21337.9|21333.9|21344.2|21340.2|21337.9|21333.9|43
1607925900000|2020-12-14 06:05:00|21339.5|21335.5|21341.1|21337.1|21341.1|21337.1|21337.9|21333.9|3
1607926200000|2020-12-14 06:10:00|21344.2|21340.2|21341.1|21337.1|21344.2|21340.2|21341.1|21337.1|12
1607926500000|2020-12-14 06:15:00|21337.9|21333.9|21341.1|21337.1|21341.1|21337.1|21336.4|21332.4|32
1607926800000|2020-12-14 06:20:00|21337.9|21333.9|21336.4|21332.4|21337.9|21333.9|21334.8|21330.8|17
1607927100000|2020-12-14 06:25:00|21334.8|21330.8|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|52
1607927400000|2020-12-14 06:30:00|21334.8|21330.8|21331.7|21327.7|21334.8|21330.8|21331.7|21327.7|42
1607927700000|2020-12-14 06:35:00|21333.3|21329.3|21337.9|21333.9|21337.9|21333.9|21331.7|21327.7|37
1607928000000|2020-12-14 06:40:00|21334.8|21330.8|21333.3|21329.3|21337.9|21333.9|21328.6|21324.6|64
1607928300000|2020-12-14 06:45:00|21334.8|21330.8|21339.5|21335.5|21341.1|21337.1|21334.8|21330.8|37
1607928600000|2020-12-14 06:50:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21336.4|21332.4|27
1607928900000|2020-12-14 06:55:00|21339.5|21335.5|21331.7|21327.7|21339.5|21335.5|21331.7|21327.7|28
1607929200000|2020-12-14 07:00:00|21333.3|21329.3|21347.3|21343.3|21347.3|21343.3|21328.6|21324.6|152
1607929500000|2020-12-14 07:05:00|21348.9|21344.9|21347.3|21343.3|21350.4|21346.4|21344.2|21340.2|63
1607929800000|2020-12-14 07:10:00|21345.8|21341.8|21339.5|21335.5|21347.3|21343.3|21337.9|21333.9|39
1607930100000|2020-12-14 07:15:00|21337.9|21333.9|21344.2|21340.2|21344.2|21340.2|21331.7|21327.7|89
1607930400000|2020-12-14 07:20:00|21341.1|21337.1|21344.2|21340.2|21347.3|21343.3|21341.1|21337.1|53
1607930700000|2020-12-14 07:25:00|21347.3|21343.3|21344.2|21340.2|21347.3|21343.3|21339.5|21335.5|46
1607931000000|2020-12-14 07:30:00|21341.1|21337.1|21353.6|21349.6|21356.7|21352.7|21341.1|21337.1|56
1607931300000|2020-12-14 07:35:00|21352|21348|21341.1|21337.1|21356.7|21352.7|21337.9|21333.9|103
1607931600000|2020-12-14 07:40:00|21344.2|21340.2|21331.7|21327.7|21347.3|21343.3|21331.7|21327.7|64
1607931900000|2020-12-14 07:45:00|21333.3|21329.3|21341.1|21337.1|21341.1|21337.1|21328.6|21324.6|82
1607932200000|2020-12-14 07:50:00|21339.5|21335.5|21339.5|21335.5|21344.2|21340.2|21334.8|21330.8|220
1607932500000|2020-12-14 07:55:00|21337.9|21333.9|21344.2|21340.2|21345.8|21341.8|21334.8|21330.8|156
1607932800000|2020-12-14 08:00:00|21345.8|21341.8|21344.2|21340.2|21347.3|21343.3|21334.8|21330.8|139
1607933100000|2020-12-14 08:05:00|21342.6|21338.6|21331.7|21327.7|21345.8|21341.8|21331.7|21327.7|80
1607933400000|2020-12-14 08:10:00|21328.6|21324.6|21312.9|21308.9|21334.8|21330.8|21309.8|21305.8|254
1607933700000|2020-12-14 08:15:00|21314.5|21310.5|21312.9|21308.9|21314.5|21310.5|21300.4|21296.4|211
1607934000000|2020-12-14 08:20:00|21306.7|21302.7|21319.2|21315.2|21320.8|21316.8|21306.7|21302.7|142
1607934300000|2020-12-14 08:25:00|21316.1|21312.1|21320.8|21316.8|21322.3|21318.3|21312.9|21308.9|168
1607934600000|2020-12-14 08:30:00|21319.2|21315.2|21314.5|21310.5|21322.3|21318.3|21309.8|21305.8|83
1607934900000|2020-12-14 08:35:00|21316.1|21312.1|21323.9|21319.9|21325.4|21321.4|21314.5|21310.5|42
1607935200000|2020-12-14 08:40:00|21322.3|21318.3|21328.6|21324.6|21328.6|21324.6|21316.1|21312.1|71
1607935500000|2020-12-14 08:45:00|21330.1|21326.1|21330.1|21326.1|21331.7|21327.7|21328.6|21324.6|74
1607935800000|2020-12-14 08:50:00|21331.7|21327.7|21325.4|21321.4|21337.9|21333.9|21325.4|21321.4|33
1607936100000|2020-12-14 08:55:00|21323.9|21319.9|21322.3|21318.3|21328.6|21324.6|21319.2|21315.2|48
1607936400000|2020-12-14 09:00:00|21325.4|21321.4|21322.3|21318.3|21330.1|21326.1|21322.3|21318.3|116
1607936700000|2020-12-14 09:05:00|21323.9|21319.9|21328.6|21324.6|21331.7|21327.7|21322.3|21318.3|117
1607937000000|2020-12-14 09:10:00|21325.4|21321.4|21334.8|21330.8|21334.8|21330.8|21325.4|21321.4|98
1607937300000|2020-12-14 09:15:00|21333.3|21329.3|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|48
1607937600000|2020-12-14 09:20:00|21330.1|21326.1|21341.1|21337.1|21341.1|21337.1|21328.6|21324.6|52
1607937900000|2020-12-14 09:25:00|21339.5|21335.5|21341.1|21337.1|21347.3|21343.3|21337.9|21333.9|2102
1607938200000|2020-12-14 09:30:00|21342.6|21338.6|21331.7|21327.7|21344.2|21340.2|21331.7|21327.7|167
1607938500000|2020-12-14 09:35:00|21333.3|21329.3|21319.2|21315.2|21333.3|21329.3|21317.6|21313.6|73
1607938800000|2020-12-14 09:40:00|21320.8|21316.8|21308.3|21304.3|21320.8|21316.8|21308.3|21304.3|215
1607939100000|2020-12-14 09:45:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21300.4|21296.4|147
1607939400000|2020-12-14 09:50:00|21303.6|21299.6|21319.2|21315.2|21319.2|21315.2|21302|21298|65
1607939700000|2020-12-14 09:55:00|21320.8|21316.8|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|49
1607940000000|2020-12-14 10:00:00|21319.2|21315.2|21297.3|21293.3|21319.2|21315.2|21297.3|21293.3|108
1607940300000|2020-12-14 10:05:00|21298.9|21294.9|21300.4|21296.4|21308.3|21304.3|21297.3|21293.3|102
1607940600000|2020-12-14 10:10:00|21297.3|21293.3|21294.2|21290.2|21305.1|21301.1|21291.1|21287.1|88
1607940900000|2020-12-14 10:15:00|21292.6|21288.6|21281.7|21277.7|21297.3|21293.3|21281.7|21277.7|118
1607941200000|2020-12-14 10:20:00|21280.1|21276.1|21291.1|21287.1|21291.1|21287.1|21272.3|21268.3|174
1607941500000|2020-12-14 10:25:00|21287.9|21283.9|21284.8|21280.8|21287.9|21283.9|21278.6|21274.6|107
1607941800000|2020-12-14 10:30:00|21281.7|21277.7|21281.7|21277.7|21286.4|21282.4|21278.6|21274.6|74
1607942100000|2020-12-14 10:35:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|76
1607942400000|2020-12-14 10:40:00|21286.4|21282.4|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|59
1607942700000|2020-12-14 10:45:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|35
1607943000000|2020-12-14 10:50:00|21281.7|21277.7|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|122
1607943300000|2020-12-14 10:55:00|21278.6|21274.6|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|98
1607943600000|2020-12-14 11:00:00|21275.4|21271.4|21259.8|21255.8|21278.6|21274.6|21259.8|21255.8|190
1607943900000|2020-12-14 11:05:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|110
1607944200000|2020-12-14 11:10:00|21259.8|21255.8|21253.6|21249.6|21269.2|21265.2|21253.6|21249.6|167
1607944500000|2020-12-14 11:15:00|21256.7|21252.7|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|89
1607944800000|2020-12-14 11:20:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|79
1607945100000|2020-12-14 11:25:00|21262.9|21258.9|21241.1|21237.1|21262.9|21258.9|21241.1|21237.1|189
1607945400000|2020-12-14 11:30:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21241.1|21237.1|96
1607945700000|2020-12-14 11:35:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21231.7|21227.7|211
1607946000000|2020-12-14 11:40:00|21248.9|21244.9|21259.8|21255.8|21259.8|21255.8|21244.2|21240.2|321
1607946300000|2020-12-14 11:45:00|21256.7|21252.7|21262.9|21258.9|21264.5|21260.5|21256.7|21252.7|85
1607946600000|2020-12-14 11:50:00|21261.4|21257.4|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|2771
1607946900000|2020-12-14 11:55:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21247.3|21243.3|310
1607947200000|2020-12-14 12:00:00|21248.9|21244.9|21262.9|21258.9|21272.3|21268.3|21247.3|21243.3|281
1607947500000|2020-12-14 12:05:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|86
1607947800000|2020-12-14 12:10:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|57
1607948100000|2020-12-14 12:15:00|21264.5|21260.5|21256.7|21252.7|21264.5|21260.5|21256.7|21252.7|85
1607948400000|2020-12-14 12:20:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21241.1|21237.1|179
1607948700000|2020-12-14 12:25:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21256.7|21252.7|50
1607949000000|2020-12-14 12:30:00|21261.4|21257.4|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|61
1607949300000|2020-12-14 12:35:00|21262.9|21258.9|21250.4|21246.4|21262.9|21258.9|21244.2|21240.2|160
1607949600000|2020-12-14 12:40:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|187
1607949900000|2020-12-14 12:45:00|21247.3|21243.3|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|223
1607950200000|2020-12-14 12:50:00|21250.4|21246.4|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|66
1607950500000|2020-12-14 12:55:00|21242.6|21238.6|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|133
1607950800000|2020-12-14 13:00:00|21233.3|21229.3|21192.6|21188.6|21234.8|21230.8|21181.7|21177.7|955
1607951100000|2020-12-14 13:05:00|21191.1|21187.1|21203.6|21199.6|21212.9|21208.9|21187.9|21183.9|563
1607951400000|2020-12-14 13:10:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21191.1|21187.1|319
1607951700000|2020-12-14 13:15:00|21200.4|21196.4|21219.2|21215.2|21222.3|21218.3|21200.4|21196.4|407
1607952000000|2020-12-14 13:20:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21197.3|21193.3|726
1607952300000|2020-12-14 13:25:00|21219.2|21215.2|21206.7|21202.7|21222.3|21218.3|21197.3|21193.3|400
1607952600000|2020-12-14 13:30:00|21203.6|21199.6|21216.1|21212.1|21217.6|21213.6|21195.8|21191.8|444
1607952900000|2020-12-14 13:35:00|21217.6|21213.6|21241.1|21237.1|21241.1|21237.1|21217.6|21213.6|494
1607953200000|2020-12-14 13:40:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21237.9|21233.9|583
1607953500000|2020-12-14 13:45:00|21250.4|21246.4|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|277
1607953800000|2020-12-14 13:50:00|21250.4|21246.4|21250.4|21246.4|21256.7|21252.7|21244.2|21240.2|230
1607954100000|2020-12-14 13:55:00|21253.6|21249.6|21272.3|21268.3|21278.6|21274.6|21253.6|21249.6|300
1607954400000|2020-12-14 14:00:00|21275.4|21271.4|21278.6|21274.6|21287.9|21283.9|21266.1|21262.1|475
1607954700000|2020-12-14 14:05:00|21281.7|21277.7|21259.8|21255.8|21283.3|21279.3|21256.7|21252.7|301
1607955000000|2020-12-14 14:10:00|21262.9|21258.9|21261.4|21257.4|21266.1|21262.1|21256.7|21252.7|368
1607955300000|2020-12-14 14:15:00|21262.9|21258.9|21239.5|21235.5|21262.9|21258.9|21234.8|21230.8|415
1607955600000|2020-12-14 14:20:00|21241.1|21237.1|21253.6|21249.6|21259.8|21255.8|21241.1|21237.1|238
1607955900000|2020-12-14 14:25:00|21256.7|21252.7|21259.8|21255.8|21267.6|21263.6|21250.4|21246.4|296
1607956200000|2020-12-14 14:30:00|21262.9|21258.9|21250.4|21246.4|21266.1|21262.1|21247.3|21243.3|340
1607956500000|2020-12-14 14:35:00|21247.3|21243.3|21212.9|21208.9|21253.6|21249.6|21212.9|21208.9|709
1607956800000|2020-12-14 14:40:00|21211.4|21207.4|21228.6|21224.6|21228.6|21224.6|21209.8|21205.8|578
1607957100000|2020-12-14 14:45:00|21225.4|21221.4|21231.7|21227.7|21241.1|21237.1|21225.4|21221.4|496
1607957400000|2020-12-14 14:50:00|21234.8|21230.8|21256.7|21252.7|21256.7|21252.7|21234.8|21230.8|324
1607957700000|2020-12-14 14:55:00|21253.6|21249.6|21272.3|21268.3|21278.6|21274.6|21250.4|21246.4|644
1607958000000|2020-12-14 15:00:00|21270.8|21266.8|21262.9|21258.9|21281.7|21277.7|21262.9|21258.9|687
1607958300000|2020-12-14 15:05:00|21266.1|21262.1|21262.9|21258.9|21272.3|21268.3|21253.6|21249.6|519
1607958600000|2020-12-14 15:10:00|21261.4|21257.4|21250.4|21246.4|21269.2|21265.2|21247.3|21243.3|304
1607958900000|2020-12-14 15:15:00|21248.9|21244.9|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|444
1607959200000|2020-12-14 15:20:00|21250.4|21246.4|21234.8|21230.8|21259.8|21255.8|21228.6|21224.6|875
1607959500000|2020-12-14 15:25:00|21237.9|21233.9|21247.3|21243.3|21253.6|21249.6|21228.6|21224.6|1828
1607959800000|2020-12-14 15:30:00|21244.2|21240.2|21272.3|21268.3|21272.3|21268.3|21230.1|21226.1|2084
1607960100000|2020-12-14 15:35:00|21275.4|21271.4|21291.1|21287.1|21294.2|21290.2|21272.3|21268.3|865
1607960400000|2020-12-14 15:40:00|21294.2|21290.2|21325.4|21321.4|21331.7|21327.7|21291.1|21287.1|1298
1607960700000|2020-12-14 15:45:00|21322.3|21318.3|21347.3|21343.3|21353.6|21349.6|21319.2|21315.2|1245
1607961000000|2020-12-14 15:50:00|21344.2|21340.2|21347.3|21343.3|21366.1|21362.1|21342.6|21338.6|866
1607961300000|2020-12-14 15:55:00|21350.4|21346.4|21347.3|21343.3|21369.2|21365.2|21347.3|21343.3|799
1607961600000|2020-12-14 16:00:00|21344.2|21340.2|21355.1|21351.1|21372.3|21368.3|21344.2|21340.2|658
1607961900000|2020-12-14 16:05:00|21356.7|21352.7|21369.2|21365.2|21369.2|21365.2|21341.1|21337.1|479
1607962200000|2020-12-14 16:10:00|21372.3|21368.3|21378.6|21374.6|21391.1|21387.1|21356.7|21352.7|1107
1607962500000|2020-12-14 16:15:00|21375.4|21371.4|21359.8|21355.8|21378.6|21374.6|21359.8|21355.8|689
1607962800000|2020-12-14 16:20:00|21361.4|21357.4|21372.3|21368.3|21378.6|21374.6|21356.7|21352.7|504
1607963100000|2020-12-14 16:25:00|21373.9|21369.9|21372.3|21368.3|21378.6|21374.6|21362.9|21358.9|308
1607963400000|2020-12-14 16:30:00|21370.8|21366.8|21391.1|21387.1|21391.1|21387.1|21369.2|21365.2|562
1607963700000|2020-12-14 16:35:00|21392.6|21388.6|21384.8|21380.8|21394.2|21390.2|21381.7|21377.7|681
1607964000000|2020-12-14 16:40:00|21386.4|21382.4|21384.8|21380.8|21397.3|21393.3|21378.6|21374.6|618
1607964300000|2020-12-14 16:45:00|21383.3|21379.3|21378.6|21374.6|21389.5|21385.5|21372.3|21368.3|421
1607964600000|2020-12-14 16:50:00|21377|21373|21375.4|21371.4|21384.8|21380.8|21372.3|21368.3|305
1607964900000|2020-12-14 16:55:00|21373.9|21369.9|21381.7|21377.7|21384.8|21380.8|21373.9|21369.9|217
1607965200000|2020-12-14 17:00:00|21380.1|21376.1|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|240
1607965500000|2020-12-14 17:05:00|21375.4|21371.4|21383.3|21379.3|21387.9|21383.9|21375.4|21371.4|342
1607965800000|2020-12-14 17:10:00|21381.7|21377.7|21366.1|21362.1|21384.8|21380.8|21364.5|21360.5|265
1607966100000|2020-12-14 17:15:00|21367.6|21363.6|21372.3|21368.3|21375.4|21371.4|21359.8|21355.8|431
1607966400000|2020-12-14 17:20:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|187
1607966700000|2020-12-14 17:25:00|21367.6|21363.6|21359.8|21355.8|21369.2|21365.2|21353.6|21349.6|255
1607967000000|2020-12-14 17:30:00|21362.9|21358.9|21356.7|21352.7|21369.2|21365.2|21355.1|21351.1|165
1607967300000|2020-12-14 17:35:00|21358.3|21354.3|21372.3|21368.3|21372.3|21368.3|21356.7|21352.7|226
1607967600000|2020-12-14 17:40:00|21370.8|21366.8|21375.4|21371.4|21381.7|21377.7|21369.2|21365.2|358
1607967900000|2020-12-14 17:45:00|21378.6|21374.6|21381.7|21377.7|21384.8|21380.8|21378.6|21374.6|93
1607968200000|2020-12-14 17:50:00|21378.6|21374.6|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|246
1607968500000|2020-12-14 17:55:00|21377|21373|21381.7|21377.7|21384.8|21380.8|21377|21373|201
1607968800000|2020-12-14 18:00:00|21378.6|21374.6|21375.4|21371.4|21380.1|21376.1|21361.4|21357.4|591
1607969100000|2020-12-14 18:05:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21369.2|21365.2|371
1607969400000|2020-12-14 18:10:00|21369.2|21365.2|21373.9|21369.9|21375.4|21371.4|21366.1|21362.1|156
1607969700000|2020-12-14 18:15:00|21372.3|21368.3|21372.3|21368.3|21373.9|21369.9|21362.9|21358.9|333
1607970000000|2020-12-14 18:20:00|21378.6|21374.6|21387.9|21383.9|21389.5|21385.5|21375.4|21371.4|321
1607970300000|2020-12-14 18:25:00|21389.5|21385.5|21386.4|21382.4|21394.2|21390.2|21384.8|21380.8|253
1607970600000|2020-12-14 18:30:00|21384.8|21380.8|21375.4|21371.4|21386.4|21382.4|21375.4|21371.4|173
1607970900000|2020-12-14 18:35:00|21372.3|21368.3|21378.6|21374.6|21381.7|21377.7|21366.1|21362.1|335
1607971200000|2020-12-14 18:40:00|21377|21373|21369.2|21365.2|21378.6|21374.6|21369.2|21365.2|105
1607971500000|2020-12-14 18:45:00|21370.8|21366.8|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|157
1607971800000|2020-12-14 18:50:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21353.6|21349.6|472
1607972100000|2020-12-14 18:55:00|21366.1|21362.1|21366.1|21362.1|21372.3|21368.3|21359.8|21355.8|335
1607972400000|2020-12-14 19:00:00|21362.9|21358.9|21367.6|21363.6|21369.2|21365.2|21362.9|21358.9|172
1607972700000|2020-12-14 19:05:00|21366.1|21362.1|21366.1|21362.1|21367.6|21363.6|21359.8|21355.8|249
1607973000000|2020-12-14 19:10:00|21367.6|21363.6|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|213
1607973300000|2020-12-14 19:15:00|21373.9|21369.9|21375.4|21371.4|21381.7|21377.7|21373.9|21369.9|233
1607973600000|2020-12-14 19:20:00|21378.6|21374.6|21372.3|21368.3|21384.8|21380.8|21372.3|21368.3|258
1607973900000|2020-12-14 19:25:00|21375.4|21371.4|21400.4|21396.4|21400.4|21396.4|21375.4|21371.4|429
1607974200000|2020-12-14 19:30:00|21398.9|21394.9|21419.2|21415.2|21425.4|21421.4|21397.3|21393.3|784
1607974500000|2020-12-14 19:35:00|21417.6|21413.6|21416.1|21412.1|21425.4|21421.4|21412.9|21408.9|376
1607974800000|2020-12-14 19:40:00|21419.2|21415.2|21409.8|21405.8|21419.2|21415.2|21406.7|21402.7|554
1607975100000|2020-12-14 19:45:00|21412.9|21408.9|21412.9|21408.9|21425.4|21421.4|21412.9|21408.9|381
1607975400000|2020-12-14 19:50:00|21419.2|21415.2|21409.8|21405.8|21425.4|21421.4|21409.8|21405.8|303
1607975700000|2020-12-14 19:55:00|21406.7|21402.7|21403.6|21399.6|21409.8|21405.8|21391.1|21387.1|1850
1607976000000|2020-12-14 20:00:00|21397.3|21393.3|21394.2|21390.2|21406.7|21402.7|21391.1|21387.1|885
1607976300000|2020-12-14 20:05:00|21397.3|21393.3|21397.3|21393.3|21400.4|21396.4|21394.2|21390.2|303
1607976600000|2020-12-14 20:10:00|21394.2|21390.2|21397.3|21393.3|21397.3|21393.3|21394.2|21390.2|215
1607976900000|2020-12-14 20:15:00|21400.4|21396.4|21391.1|21387.1|21400.4|21396.4|21391.1|21387.1|201
1607977200000|2020-12-14 20:20:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21387.9|21383.9|122
1607977500000|2020-12-14 20:25:00|21387.9|21383.9|21387.9|21383.9|21391.1|21387.1|21387.9|21383.9|224
1607977800000|2020-12-14 20:30:00|21386.4|21382.4|21394.2|21390.2|21397.3|21393.3|21384.8|21380.8|545
1607978100000|2020-12-14 20:35:00|21395.8|21391.8|21391.1|21387.1|21400.4|21396.4|21387.9|21383.9|178
1607978400000|2020-12-14 20:40:00|21394.2|21390.2|21384.8|21380.8|21394.2|21390.2|21378.6|21374.6|859
1607978700000|2020-12-14 20:45:00|21386.4|21382.4|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|172
1607979000000|2020-12-14 20:50:00|21377|21373|21375.4|21371.4|21384.8|21380.8|21372.3|21368.3|245
1607979300000|2020-12-14 20:55:00|21377|21373|21381.7|21377.7|21381.7|21377.7|21369.2|21365.2|378
1607979600000|2020-12-14 21:00:00|21378.6|21374.6|21386.4|21382.4|21391.1|21387.1|21366.1|21362.1|472
1607979900000|2020-12-14 21:05:00|21384.8|21380.8|21387.9|21383.9|21391.1|21387.1|21383.3|21379.3|151
1607980200000|2020-12-14 21:10:00|21391.1|21387.1|21387.9|21383.9|21391.1|21387.1|21384.8|21380.8|332
1607980500000|2020-12-14 21:15:00|21384.8|21380.8|21389.5|21385.5|21391.1|21387.1|21384.8|21380.8|93
1607980800000|2020-12-14 21:20:00|21391.1|21387.1|21384.8|21380.8|21391.1|21387.1|21384.8|21380.8|100
1607981100000|2020-12-14 21:25:00|21381.7|21377.7|21387.9|21383.9|21387.9|21383.9|21381.7|21377.7|55
1607981400000|2020-12-14 21:30:00|21389.5|21385.5|21378.6|21374.6|21389.5|21385.5|21378.6|21374.6|108
1607981700000|2020-12-14 21:35:00|21381.7|21377.7|21384.8|21380.8|21384.8|21380.8|21378.6|21374.6|162
1607982000000|2020-12-14 21:40:00|21386.4|21382.4|21391.1|21387.1|21391.1|21387.1|21384.8|21380.8|299
1607982300000|2020-12-14 21:45:00|21387.9|21383.9|21403.6|21399.6|21403.6|21399.6|21387.9|21383.9|187
1607982600000|2020-12-14 21:50:00|21405.1|21401.1|21397.3|21393.3|21406.7|21402.7|21397.3|21393.3|84
1607982900000|2020-12-14 21:55:00|21398.9|21394.9|21398.9|21394.9|21400.4|21396.4|21395.8|21391.8|162
1607986800000|2020-12-14 23:00:00|21397.3|21393.3|21395.8|21391.8|21400.4|21396.4|21392.6|21388.6|19
1607987100000|2020-12-14 23:05:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|17
1607987400000|2020-12-14 23:10:00|21391.1|21387.1|21389.5|21385.5|21391.1|21387.1|21384.8|21380.8|23
1607987700000|2020-12-14 23:15:00|21391.1|21387.1|21384.8|21380.8|21391.1|21387.1|21381.7|21377.7|14
1607988000000|2020-12-14 23:20:00|21386.4|21382.4|21384.8|21380.8|21387.9|21383.9|21384.8|21380.8|8
1607988300000|2020-12-14 23:25:00|21387.9|21383.9|21391.1|21387.1|21391.1|21387.1|21387.9|21383.9|17
1607988600000|2020-12-14 23:30:00|21387.9|21383.9|21386.4|21382.4|21391.1|21387.1|21381.7|21377.7|43
1607988900000|2020-12-14 23:35:00|21389.5|21385.5|21400.4|21396.4|21400.4|21396.4|21387.9|21383.9|49
1607989200000|2020-12-14 23:40:00|21398.9|21394.9|21395.8|21391.8|21400.4|21396.4|21394.2|21390.2|44
1607989500000|2020-12-14 23:45:00|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|21397.3|21393.3|3
1607989800000|2020-12-14 23:50:00|21395.8|21391.8|21394.2|21390.2|21397.3|21393.3|21391.1|21387.1|25
1607990100000|2020-12-14 23:55:00|21391.1|21387.1|21389.5|21385.5|21392.6|21388.6|21387.9|21383.9|23
1607990400000|2020-12-15 00:00:00|21387.9|21383.9|21389.5|21385.5|21391.1|21387.1|21381.7|21377.7|49
1607990700000|2020-12-15 00:05:00|21391.1|21387.1|21400.4|21396.4|21400.4|21396.4|21387.9|21383.9|36
1607991000000|2020-12-15 00:10:00|21397.3|21393.3|21402|21398|21403.6|21399.6|21394.2|21390.2|60
1607991300000|2020-12-15 00:15:00|21400.4|21396.4|21395.8|21391.8|21403.6|21399.6|21387.9|21383.9|26
1607991600000|2020-12-15 00:20:00|21394.2|21390.2|21387.9|21383.9|21394.2|21390.2|21387.9|21383.9|19
1607991900000|2020-12-15 00:25:00|21389.5|21385.5|21389.5|21385.5|21389.5|21385.5|21387.9|21383.9|5
1607992200000|2020-12-15 00:30:00|21391.1|21387.1|21389.5|21385.5|21391.1|21387.1|21389.5|21385.5|1
1607992500000|2020-12-15 00:35:00|21391.1|21387.1|21394.2|21390.2|21394.2|21390.2|21389.5|21385.5|9
1607992800000|2020-12-15 00:40:00|21395.8|21391.8|21395.8|21391.8|21397.3|21393.3|21394.2|21390.2|15
1607993100000|2020-12-15 00:45:00|21394.2|21390.2|21391.1|21387.1|21394.2|21390.2|21391.1|21387.1|9
1607993400000|2020-12-15 00:50:00|21389.5|21385.5|21391.1|21387.1|21391.1|21387.1|21389.5|21385.5|10
1607993700000|2020-12-15 00:55:00|||||||||4
1607994000000|2020-12-15 01:00:00|21387.9|21383.9|21397.3|21393.3|21397.3|21393.3|21387.9|21383.9|41
1607994300000|2020-12-15 01:05:00|21394.2|21390.2|21394.2|21390.2|21397.3|21393.3|21394.2|21390.2|31
1607994600000|2020-12-15 01:10:00|21391.1|21387.1|21397.3|21393.3|21397.3|21393.3|21391.1|21387.1|30
1607994900000|2020-12-15 01:15:00|21400.4|21396.4|21403.6|21399.6|21403.6|21399.6|21400.4|21396.4|25
1607995200000|2020-12-15 01:20:00|21400.4|21396.4|21408.3|21404.3|21408.3|21404.3|21400.4|21396.4|22
1607995500000|2020-12-15 01:25:00|21409.8|21405.8|21403.6|21399.6|21409.8|21405.8|21400.4|21396.4|28
1607995800000|2020-12-15 01:30:00|21405.1|21401.1|21412.9|21408.9|21416.1|21412.1|21405.1|21401.1|38
1607996100000|2020-12-15 01:35:00|21416.1|21412.1|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|18
1607996400000|2020-12-15 01:40:00|21412.9|21408.9|21412.9|21408.9|21416.1|21412.1|21412.9|21408.9|13
1607996700000|2020-12-15 01:45:00|21416.1|21412.1|21406.7|21402.7|21419.2|21415.2|21403.6|21399.6|78
1607997000000|2020-12-15 01:50:00|21408.3|21404.3|21406.7|21402.7|21409.8|21405.8|21406.7|21402.7|6
1607997300000|2020-12-15 01:55:00|21408.3|21404.3|21412.9|21408.9|21416.1|21412.1|21408.3|21404.3|29
1607997600000|2020-12-15 02:00:00|21411.4|21407.4|21416.1|21412.1|21422.3|21418.3|21409.8|21405.8|74
1607997900000|2020-12-15 02:05:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|48
1607998200000|2020-12-15 02:10:00|21406.7|21402.7|21406.7|21402.7|21406.7|21402.7|21405.1|21401.1|12
1607998500000|2020-12-15 02:15:00|21409.8|21405.8|21416.1|21412.1|21416.1|21412.1|21406.7|21402.7|39
1607998800000|2020-12-15 02:20:00|21419.2|21415.2|21428.6|21424.6|21431.7|21427.7|21419.2|21415.2|84
1607999100000|2020-12-15 02:25:00|21425.4|21421.4|21428.6|21424.6|21428.6|21424.6|21422.3|21418.3|30
1607999400000|2020-12-15 02:30:00|21425.4|21421.4|21431.7|21427.7|21431.7|21427.7|21425.4|21421.4|28
1607999700000|2020-12-15 02:35:00|21433.3|21429.3|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|62
1608000000000|2020-12-15 02:40:00|21433.3|21429.3|21434.8|21430.8|21434.8|21430.8|21431.7|21427.7|10
1608000300000|2020-12-15 02:45:00|21431.7|21427.7|21422.3|21418.3|21434.8|21430.8|21422.3|21418.3|56
1608000600000|2020-12-15 02:50:00|21419.2|21415.2|21422.3|21418.3|21422.3|21418.3|21419.2|21415.2|39
1608000900000|2020-12-15 02:55:00|21419.2|21415.2|21419.2|21415.2|21422.3|21418.3|21416.1|21412.1|27
1608001200000|2020-12-15 03:00:00|21420.8|21416.8|21428.6|21424.6|21430.1|21426.1|21419.2|21415.2|48
1608001500000|2020-12-15 03:05:00|21430.1|21426.1|21425.4|21421.4|21430.1|21426.1|21422.3|21418.3|11
1608001800000|2020-12-15 03:10:00|21422.3|21418.3|21422.3|21418.3|21425.4|21421.4|21419.2|21415.2|127
1608002100000|2020-12-15 03:15:00|21420.8|21416.8|21428.6|21424.6|21428.6|21424.6|21420.8|21416.8|14
1608002400000|2020-12-15 03:20:00|21431.7|21427.7|21431.7|21427.7|21431.7|21427.7|21428.6|21424.6|20
1608002700000|2020-12-15 03:25:00|21428.6|21424.6|21445.8|21441.8|21445.8|21441.8|21425.4|21421.4|62
1608003000000|2020-12-15 03:30:00|21447.3|21443.3|21447.3|21443.3|21456.7|21452.7|21441.1|21437.1|190
1608003300000|2020-12-15 03:35:00|21448.9|21444.9|21447.3|21443.3|21448.9|21444.9|21441.1|21437.1|76
1608003600000|2020-12-15 03:40:00|21445.8|21441.8|21444.2|21440.2|21447.3|21443.3|21442.6|21438.6|29
1608003900000|2020-12-15 03:45:00|21442.6|21438.6|21444.2|21440.2|21447.3|21443.3|21441.1|21437.1|32
1608004200000|2020-12-15 03:50:00|21442.6|21438.6|21447.3|21443.3|21450.4|21446.4|21441.1|21437.1|44
1608004500000|2020-12-15 03:55:00|21445.8|21441.8|21447.3|21443.3|21447.3|21443.3|21444.2|21440.2|41
1608004800000|2020-12-15 04:00:00|21450.4|21446.4|21447.3|21443.3|21450.4|21446.4|21447.3|21443.3|7
1608005100000|2020-12-15 04:05:00|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|21444.2|21440.2|11
1608005400000|2020-12-15 04:10:00|21442.6|21438.6|21444.2|21440.2|21444.2|21440.2|21441.1|21437.1|13
1608005700000|2020-12-15 04:15:00|||||||||7
1608006000000|2020-12-15 04:20:00|21447.3|21443.3|21442.6|21438.6|21447.3|21443.3|21441.1|21437.1|6
1608006300000|2020-12-15 04:25:00|21441.1|21437.1|21437.9|21433.9|21441.1|21437.1|21437.9|21433.9|14
1608006600000|2020-12-15 04:30:00|21436.4|21432.4|21441.1|21437.1|21441.1|21437.1|21436.4|21432.4|32
1608007200000|2020-12-15 04:40:00|21437.9|21433.9|21441.1|21437.1|21441.1|21437.1|21437.9|21433.9|11
1608007500000|2020-12-15 04:45:00|||||||||1
1608007800000|2020-12-15 04:50:00|21445.8|21441.8|21441.1|21437.1|21447.3|21443.3|21441.1|21437.1|11
1608008100000|2020-12-15 04:55:00|21442.6|21438.6|21441.1|21437.1|21444.2|21440.2|21441.1|21437.1|14
1608008400000|2020-12-15 05:00:00|21439.5|21435.5|21437.9|21433.9|21439.5|21435.5|21436.4|21432.4|11
1608008700000|2020-12-15 05:05:00|21439.5|21435.5|21434.8|21430.8|21441.1|21437.1|21434.8|21430.8|62
1608009000000|2020-12-15 05:10:00|21431.7|21427.7|21431.7|21427.7|21433.3|21429.3|21431.7|21427.7|25
1608009300000|2020-12-15 05:15:00|||||||||8
1608009600000|2020-12-15 05:20:00|21430.1|21426.1|21431.7|21427.7|21434.8|21430.8|21430.1|21426.1|33
1608009900000|2020-12-15 05:25:00|21430.1|21426.1|21431.7|21427.7|21431.7|21427.7|21428.6|21424.6|10
1608010200000|2020-12-15 05:30:00|21430.1|21426.1|21431.7|21427.7|21431.7|21427.7|21430.1|21426.1|3
1608010500000|2020-12-15 05:35:00|21434.8|21430.8|21434.8|21430.8|21437.9|21433.9|21434.8|21430.8|28
1608010800000|2020-12-15 05:40:00|21431.7|21427.7|21433.3|21429.3|21433.3|21429.3|21431.7|21427.7|6
1608011100000|2020-12-15 05:45:00|21431.7|21427.7|21430.1|21426.1|21434.8|21430.8|21428.6|21424.6|8
1608011400000|2020-12-15 05:50:00|21428.6|21424.6|21428.6|21424.6|21431.7|21427.7|21425.4|21421.4|27
1608011700000|2020-12-15 05:55:00|21427|21423|21419.2|21415.2|21428.6|21424.6|21416.1|21412.1|56
1608012000000|2020-12-15 06:00:00|21422.3|21418.3|21412.9|21408.9|21422.3|21418.3|21412.9|21408.9|53
1608012300000|2020-12-15 06:05:00|21411.4|21407.4|21406.7|21402.7|21412.9|21408.9|21403.6|21399.6|92
1608012600000|2020-12-15 06:10:00|21405.1|21401.1|21400.4|21396.4|21406.7|21402.7|21397.3|21393.3|31
1608012900000|2020-12-15 06:15:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|24
1608013200000|2020-12-15 06:20:00|21398.9|21394.9|21400.4|21396.4|21400.4|21396.4|21397.3|21393.3|18
1608013500000|2020-12-15 06:25:00|21406.7|21402.7|21403.6|21399.6|21411.4|21407.4|21403.6|21399.6|125
1608013800000|2020-12-15 06:30:00|21405.1|21401.1|21416.1|21412.1|21416.1|21412.1|21403.6|21399.6|50
1608014100000|2020-12-15 06:35:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|17
1608014400000|2020-12-15 06:40:00|21414.5|21410.5|21416.1|21412.1|21416.1|21412.1|21414.5|21410.5|3
1608014700000|2020-12-15 06:45:00|21412.9|21408.9|21416.1|21412.1|21416.1|21412.1|21412.9|21408.9|3
1608015000000|2020-12-15 06:50:00|21412.9|21408.9|21409.8|21405.8|21412.9|21408.9|21406.7|21402.7|14
1608015300000|2020-12-15 06:55:00|21408.3|21404.3|21411.4|21407.4|21412.9|21408.9|21406.7|21402.7|34
1608015600000|2020-12-15 07:00:00|21412.9|21408.9|21400.4|21396.4|21412.9|21408.9|21400.4|21396.4|43
1608015900000|2020-12-15 07:05:00|21403.6|21399.6|21403.6|21399.6|21409.8|21405.8|21403.6|21399.6|30
1608016200000|2020-12-15 07:10:00|21406.7|21402.7|21412.9|21408.9|21412.9|21408.9|21406.7|21402.7|42
1608016500000|2020-12-15 07:15:00|21411.4|21407.4|21412.9|21408.9|21425.4|21421.4|21409.8|21405.8|71
1608016800000|2020-12-15 07:20:00|21416.1|21412.1|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|51
1608017100000|2020-12-15 07:25:00|21422.3|21418.3|21428.6|21424.6|21431.7|21427.7|21422.3|21418.3|53
1608017400000|2020-12-15 07:30:00|21427|21423|21428.6|21424.6|21428.6|21424.6|21425.4|21421.4|49
1608017700000|2020-12-15 07:35:00|21430.1|21426.1|21416.1|21412.1|21430.1|21426.1|21414.5|21410.5|42
1608018000000|2020-12-15 07:40:00|21412.9|21408.9|21409.8|21405.8|21416.1|21412.1|21406.7|21402.7|93
1608018300000|2020-12-15 07:45:00|21408.3|21404.3|21397.3|21393.3|21409.8|21405.8|21394.2|21390.2|54
1608018600000|2020-12-15 07:50:00|21398.9|21394.9|21412.9|21408.9|21412.9|21408.9|21397.3|21393.3|66
1608018900000|2020-12-15 07:55:00|21416.1|21412.1|21419.2|21415.2|21422.3|21418.3|21412.9|21408.9|54
1608019200000|2020-12-15 08:00:00|21417.6|21413.6|21411.4|21407.4|21437.9|21433.9|21409.8|21405.8|140
1608019500000|2020-12-15 08:05:00|21409.8|21405.8|21391.1|21387.1|21409.8|21405.8|21387.9|21383.9|185
1608019800000|2020-12-15 08:10:00|21392.6|21388.6|21391.1|21387.1|21394.2|21390.2|21384.8|21380.8|79
1608020100000|2020-12-15 08:15:00|21394.2|21390.2|21400.4|21396.4|21403.6|21399.6|21392.6|21388.6|89
1608020400000|2020-12-15 08:20:00|21397.3|21393.3|21391.1|21387.1|21403.6|21399.6|21391.1|21387.1|85
1608020700000|2020-12-15 08:25:00|21389.5|21385.5|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|111
1608021000000|2020-12-15 08:30:00|21387.9|21383.9|21397.3|21393.3|21403.6|21399.6|21387.9|21383.9|192
1608021300000|2020-12-15 08:35:00|21394.2|21390.2|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|134
1608021600000|2020-12-15 08:40:00|21397.3|21393.3|21394.2|21390.2|21403.6|21399.6|21391.1|21387.1|135
1608021900000|2020-12-15 08:45:00|21395.8|21391.8|21397.3|21393.3|21406.7|21402.7|21395.8|21391.8|82
1608022200000|2020-12-15 08:50:00|21398.9|21394.9|21394.2|21390.2|21398.9|21394.9|21387.9|21383.9|78
1608022500000|2020-12-15 08:55:00|21389.5|21385.5|21381.7|21377.7|21391.1|21387.1|21378.6|21374.6|72
1608022800000|2020-12-15 09:00:00|21383.3|21379.3|21381.7|21377.7|21384.8|21380.8|21381.7|21377.7|60
1608023100000|2020-12-15 09:05:00|21380.1|21376.1|21369.2|21365.2|21384.8|21380.8|21366.1|21362.1|94
1608023400000|2020-12-15 09:10:00|21372.3|21368.3|21375.4|21371.4|21378.6|21374.6|21369.2|21365.2|71
1608023700000|2020-12-15 09:15:00|21372.3|21368.3|21372.3|21368.3|21378.6|21374.6|21369.2|21365.2|28
1608024000000|2020-12-15 09:20:00|21375.4|21371.4|21378.6|21374.6|21381.7|21377.7|21373.9|21369.9|48
1608024300000|2020-12-15 09:25:00|21381.7|21377.7|21384.8|21380.8|21386.4|21382.4|21378.6|21374.6|53
1608024600000|2020-12-15 09:30:00|21387.9|21383.9|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|110
1608024900000|2020-12-15 09:35:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21366.1|21362.1|52
1608025200000|2020-12-15 09:40:00|21369.2|21365.2|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|66
1608025500000|2020-12-15 09:45:00|21370.8|21366.8|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|42
1608025800000|2020-12-15 09:50:00|21372.3|21368.3|21369.2|21365.2|21375.4|21371.4|21366.1|21362.1|48
1608026100000|2020-12-15 09:55:00|21367.6|21363.6|21375.4|21371.4|21375.4|21371.4|21366.1|21362.1|51
1608026400000|2020-12-15 10:00:00|21373.9|21369.9|21375.4|21371.4|21378.6|21374.6|21370.8|21366.8|40
1608026700000|2020-12-15 10:05:00|21372.3|21368.3|21381.7|21377.7|21381.7|21377.7|21372.3|21368.3|33
1608027000000|2020-12-15 10:10:00|21380.1|21376.1|21375.4|21371.4|21380.1|21376.1|21372.3|21368.3|21
1608027300000|2020-12-15 10:15:00|21372.3|21368.3|21387.9|21383.9|21387.9|21383.9|21372.3|21368.3|46
1608027600000|2020-12-15 10:20:00|21386.4|21382.4|21381.7|21377.7|21387.9|21383.9|21381.7|21377.7|24
1608027900000|2020-12-15 10:25:00|21384.8|21380.8|21369.2|21365.2|21384.8|21380.8|21369.2|21365.2|115
1608028200000|2020-12-15 10:30:00|21370.8|21366.8|21375.4|21371.4|21378.6|21374.6|21369.2|21365.2|62
1608028500000|2020-12-15 10:35:00|21377|21373|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|43
1608028800000|2020-12-15 10:40:00|21375.4|21371.4|21375.4|21371.4|21381.7|21377.7|21372.3|21368.3|30
1608029100000|2020-12-15 10:45:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|34
1608029400000|2020-12-15 10:50:00|21377|21373|21378.6|21374.6|21384.8|21380.8|21377|21373|44
1608029700000|2020-12-15 10:55:00|21381.7|21377.7|21391.1|21387.1|21391.1|21387.1|21377|21373|41
1608030000000|2020-12-15 11:00:00|21394.2|21390.2|21386.4|21382.4|21397.3|21393.3|21384.8|21380.8|105
1608030300000|2020-12-15 11:05:00|21387.9|21383.9|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|52
1608030600000|2020-12-15 11:10:00|21383.3|21379.3|21384.8|21380.8|21387.9|21383.9|21383.3|21379.3|63
1608030900000|2020-12-15 11:15:00|21381.7|21377.7|21386.4|21382.4|21387.9|21383.9|21381.7|21377.7|34
1608031200000|2020-12-15 11:20:00|21384.8|21380.8|21375.4|21371.4|21387.9|21383.9|21375.4|21371.4|56
1608031500000|2020-12-15 11:25:00|21372.3|21368.3|21378.6|21374.6|21378.6|21374.6|21369.2|21365.2|65
1608031800000|2020-12-15 11:30:00|21380.1|21376.1|21383.3|21379.3|21384.8|21380.8|21378.6|21374.6|42
1608032100000|2020-12-15 11:35:00|21381.7|21377.7|21384.8|21380.8|21387.9|21383.9|21381.7|21377.7|20
1608032400000|2020-12-15 11:40:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|38
1608032700000|2020-12-15 11:45:00|21375.4|21371.4|21381.7|21377.7|21384.8|21380.8|21375.4|21371.4|34
1608033000000|2020-12-15 11:50:00|21383.3|21379.3|21381.7|21377.7|21384.8|21380.8|21381.7|21377.7|29
1608033300000|2020-12-15 11:55:00|21378.6|21374.6|21372.3|21368.3|21381.7|21377.7|21372.3|21368.3|79
1608033600000|2020-12-15 12:00:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21372.3|21368.3|55
1608033900000|2020-12-15 12:05:00|21380.1|21376.1|21370.8|21366.8|21384.8|21380.8|21366.1|21362.1|94
1608034200000|2020-12-15 12:10:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21359.8|21355.8|54
1608034500000|2020-12-15 12:15:00|21362.9|21358.9|21369.2|21365.2|21375.4|21371.4|21359.8|21355.8|58
1608034800000|2020-12-15 12:20:00|21366.1|21362.1|21362.9|21358.9|21372.3|21368.3|21362.9|21358.9|112
1608035100000|2020-12-15 12:25:00|21364.5|21360.5|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|91
1608035400000|2020-12-15 12:30:00|21366.1|21362.1|21369.2|21365.2|21372.3|21368.3|21362.9|21358.9|289
1608035700000|2020-12-15 12:35:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|71
1608036000000|2020-12-15 12:40:00|21366.1|21362.1|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|64
1608036300000|2020-12-15 12:45:00|21364.5|21360.5|21366.1|21362.1|21369.2|21365.2|21362.9|21358.9|63
1608036600000|2020-12-15 12:50:00|21369.2|21365.2|21375.4|21371.4|21378.6|21374.6|21366.1|21362.1|145
1608036900000|2020-12-15 12:55:00|21377|21373|21391.1|21387.1|21397.3|21393.3|21375.4|21371.4|191
1608037200000|2020-12-15 13:00:00|21387.9|21383.9|21387.9|21383.9|21397.3|21393.3|21387.9|21383.9|189
1608037500000|2020-12-15 13:05:00|21389.5|21385.5|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|80
1608037800000|2020-12-15 13:10:00|21386.4|21382.4|21384.8|21380.8|21394.2|21390.2|21384.8|21380.8|197
1608038100000|2020-12-15 13:15:00|21381.7|21377.7|21375.4|21371.4|21381.7|21377.7|21362.9|21358.9|177
1608038400000|2020-12-15 13:20:00|21372.3|21368.3|21356.7|21352.7|21373.9|21369.9|21353.6|21349.6|535
1608038700000|2020-12-15 13:25:00|21358.3|21354.3|21356.7|21352.7|21367.6|21363.6|21353.6|21349.6|271
1608039000000|2020-12-15 13:30:00|21358.3|21354.3|21331.7|21327.7|21372.3|21368.3|21331.7|21327.7|603
1608039300000|2020-12-15 13:35:00|21336.4|21332.4|21339.5|21335.5|21347.3|21343.3|21334.8|21330.8|276
1608039600000|2020-12-15 13:40:00|21341.1|21337.1|21328.6|21324.6|21350.4|21346.4|21322.3|21318.3|332
1608039900000|2020-12-15 13:45:00|21327|21323|21331.7|21327.7|21334.8|21330.8|21320.8|21316.8|283
1608040200000|2020-12-15 13:50:00|21333.3|21329.3|21319.2|21315.2|21334.8|21330.8|21319.2|21315.2|231
1608040500000|2020-12-15 13:55:00|21316.1|21312.1|21344.2|21340.2|21347.3|21343.3|21316.1|21312.1|361
1608040800000|2020-12-15 14:00:00|21345.8|21341.8|21341.1|21337.1|21347.3|21343.3|21336.4|21332.4|360
1608041100000|2020-12-15 14:05:00|21342.6|21338.6|21341.1|21337.1|21344.2|21340.2|21337.9|21333.9|221
1608041400000|2020-12-15 14:10:00|21344.2|21340.2|21331.7|21327.7|21347.3|21343.3|21328.6|21324.6|297
1608041700000|2020-12-15 14:15:00|21328.6|21324.6|21319.2|21315.2|21341.1|21337.1|21316.1|21312.1|387
1608042000000|2020-12-15 14:20:00|21322.3|21318.3|21314.5|21310.5|21322.3|21318.3|21312.9|21308.9|274
1608042300000|2020-12-15 14:25:00|21312.9|21308.9|21303.6|21299.6|21316.1|21312.1|21297.3|21293.3|583
1608042600000|2020-12-15 14:30:00|21306.7|21302.7|21312.9|21308.9|21319.2|21315.2|21291.1|21287.1|638
1608042900000|2020-12-15 14:35:00|21309.8|21305.8|21316.1|21312.1|21316.1|21312.1|21284.8|21280.8|809
1608043200000|2020-12-15 14:40:00|21314.5|21310.5|21325.4|21321.4|21328.6|21324.6|21309.8|21305.8|752
1608043500000|2020-12-15 14:45:00|21328.6|21324.6|21316.1|21312.1|21334.8|21330.8|21316.1|21312.1|4266
1608043800000|2020-12-15 14:50:00|21312.9|21308.9|21316.1|21312.1|21320.8|21316.8|21305.1|21301.1|559
1608044100000|2020-12-15 14:55:00|21311.4|21307.4|21337.9|21333.9|21347.3|21343.3|21303.6|21299.6|664
1608044400000|2020-12-15 15:00:00|21336.4|21332.4|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|622
1608044700000|2020-12-15 15:05:00|21336.4|21332.4|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|349
1608045000000|2020-12-15 15:10:00|21341.1|21337.1|21350.4|21346.4|21353.6|21349.6|21334.8|21330.8|464
1608045300000|2020-12-15 15:15:00|21347.3|21343.3|21334.8|21330.8|21353.6|21349.6|21331.7|21327.7|300
1608045600000|2020-12-15 15:20:00|21337.9|21333.9|21347.3|21343.3|21353.6|21349.6|21334.8|21330.8|284
1608045900000|2020-12-15 15:25:00|21344.2|21340.2|21358.3|21354.3|21359.8|21355.8|21344.2|21340.2|569
1608046200000|2020-12-15 15:30:00|21356.7|21352.7|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|707
1608046500000|2020-12-15 15:35:00|21348.9|21344.9|21350.4|21346.4|21353.6|21349.6|21344.2|21340.2|409
1608046800000|2020-12-15 15:40:00|21348.9|21344.9|21362.9|21358.9|21362.9|21358.9|21347.3|21343.3|521
1608047100000|2020-12-15 15:45:00|21359.8|21355.8|21344.2|21340.2|21362.9|21358.9|21344.2|21340.2|673
1608047400000|2020-12-15 15:50:00|21347.3|21343.3|21353.6|21349.6|21359.8|21355.8|21344.2|21340.2|273
1608047700000|2020-12-15 15:55:00|21356.7|21352.7|21362.9|21358.9|21372.3|21368.3|21356.7|21352.7|569
1608048000000|2020-12-15 16:00:00|21361.4|21357.4|21366.1|21362.1|21375.4|21371.4|21356.7|21352.7|523
1608048300000|2020-12-15 16:05:00|21369.2|21365.2|21341.1|21337.1|21372.3|21368.3|21337.9|21333.9|1095
1608048600000|2020-12-15 16:10:00|21337.9|21333.9|21350.4|21346.4|21358.3|21354.3|21334.8|21330.8|637
1608048900000|2020-12-15 16:15:00|21348.9|21344.9|21342.6|21338.6|21353.6|21349.6|21337.9|21333.9|800
1608049200000|2020-12-15 16:20:00|21341.1|21337.1|21334.8|21330.8|21350.4|21346.4|21319.2|21315.2|1476
1608049500000|2020-12-15 16:25:00|21337.9|21333.9|21350.4|21346.4|21350.4|21346.4|21331.7|21327.7|582
1608049800000|2020-12-15 16:30:00|21356.7|21352.7|21369.2|21365.2|21369.2|21365.2|21352|21348|797
1608050100000|2020-12-15 16:35:00|21366.1|21362.1|21380.1|21376.1|21381.7|21377.7|21362.9|21358.9|814
1608050400000|2020-12-15 16:40:00|21381.7|21377.7|21372.3|21368.3|21381.7|21377.7|21364.5|21360.5|707
1608050700000|2020-12-15 16:45:00|21375.4|21371.4|21350.4|21346.4|21375.4|21371.4|21348.9|21344.9|673
1608051000000|2020-12-15 16:50:00|21348.9|21344.9|21362.9|21358.9|21362.9|21358.9|21347.3|21343.3|437
1608051300000|2020-12-15 16:55:00|21359.8|21355.8|21356.7|21352.7|21366.1|21362.1|21356.7|21352.7|216
1608051600000|2020-12-15 17:00:00|21355.1|21351.1|21341.1|21337.1|21355.1|21351.1|21337.9|21333.9|250
1608051900000|2020-12-15 17:05:00|21342.6|21338.6|21337.9|21333.9|21342.6|21338.6|21325.4|21321.4|449
1608052200000|2020-12-15 17:10:00|21341.1|21337.1|21325.4|21321.4|21344.2|21340.2|21325.4|21321.4|584
1608052500000|2020-12-15 17:15:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|247
1608052800000|2020-12-15 17:20:00|21323.9|21319.9|21316.1|21312.1|21325.4|21321.4|21316.1|21312.1|200
1608053100000|2020-12-15 17:25:00|21319.2|21315.2|21319.2|21315.2|21323.9|21319.9|21316.1|21312.1|152
1608053400000|2020-12-15 17:30:00|21320.8|21316.8|21334.8|21330.8|21336.4|21332.4|21319.2|21315.2|267
1608053700000|2020-12-15 17:35:00|21337.9|21333.9|21333.3|21329.3|21337.9|21333.9|21328.6|21324.6|231
1608054000000|2020-12-15 17:40:00|21334.8|21330.8|21341.1|21337.1|21345.8|21341.8|21331.7|21327.7|351
1608054300000|2020-12-15 17:45:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|405
1608054600000|2020-12-15 17:50:00|21331.7|21327.7|21322.3|21318.3|21334.8|21330.8|21322.3|21318.3|260
1608054900000|2020-12-15 17:55:00|21325.4|21321.4|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|226
1608055200000|2020-12-15 18:00:00|21319.2|21315.2|21312.9|21308.9|21322.3|21318.3|21312.9|21308.9|333
1608055500000|2020-12-15 18:05:00|21311.4|21307.4|21303.6|21299.6|21312.9|21308.9|21300.4|21296.4|375
1608055800000|2020-12-15 18:10:00|21302|21298|21289.5|21285.5|21305.1|21301.1|21287.9|21283.9|430
1608056100000|2020-12-15 18:15:00|21287.9|21283.9|21294.2|21290.2|21297.3|21293.3|21284.8|21280.8|288
1608056400000|2020-12-15 18:20:00|21291.1|21287.1|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|190
1608056700000|2020-12-15 18:25:00|21297.3|21293.3|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|209
1608057000000|2020-12-15 18:30:00|21291.1|21287.1|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|312
1608057300000|2020-12-15 18:35:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|178
1608057600000|2020-12-15 18:40:00|21275.4|21271.4|21278.6|21274.6|21287.9|21283.9|21275.4|21271.4|264
1608057900000|2020-12-15 18:45:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|611
1608058200000|2020-12-15 18:50:00|21267.6|21263.6|21275.4|21271.4|21278.6|21274.6|21262.9|21258.9|325
1608058500000|2020-12-15 18:55:00|21273.9|21269.9|21278.6|21274.6|21278.6|21274.6|21266.1|21262.1|413
1608058800000|2020-12-15 19:00:00|21281.7|21277.7|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|304
1608059100000|2020-12-15 19:05:00|21284.8|21280.8|21275.4|21271.4|21287.9|21283.9|21275.4|21271.4|365
1608059400000|2020-12-15 19:10:00|21272.3|21268.3|21259.8|21255.8|21275.4|21271.4|21259.8|21255.8|499
1608059700000|2020-12-15 19:15:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21250.4|21246.4|469
1608060000000|2020-12-15 19:20:00|21261.4|21257.4|21253.6|21249.6|21266.1|21262.1|21250.4|21246.4|539
1608060300000|2020-12-15 19:25:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|136
1608060600000|2020-12-15 19:30:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|584
1608060900000|2020-12-15 19:35:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21250.4|21246.4|179
1608061200000|2020-12-15 19:40:00|21252|21248|21237.9|21233.9|21253.6|21249.6|21231.7|21227.7|791
1608061500000|2020-12-15 19:45:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21231.7|21227.7|870
1608061800000|2020-12-15 19:50:00|21237.9|21233.9|21250.4|21246.4|21256.7|21252.7|21236.4|21232.4|914
1608062100000|2020-12-15 19:55:00|21252|21248|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|1202
1608062400000|2020-12-15 20:00:00|21252|21248|21275.4|21271.4|21275.4|21271.4|21250.4|21246.4|1325
1608062700000|2020-12-15 20:05:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|511
1608063000000|2020-12-15 20:10:00|21266.1|21262.1|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|197
1608063300000|2020-12-15 20:15:00|21275.4|21271.4|21294.2|21290.2|21294.2|21290.2|21275.4|21271.4|535
1608063600000|2020-12-15 20:20:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|278
1608063900000|2020-12-15 20:25:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21283.3|21279.3|177
1608064200000|2020-12-15 20:30:00|21289.5|21285.5|21291.1|21287.1|21297.3|21293.3|21289.5|21285.5|210
1608064500000|2020-12-15 20:35:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|166
1608064800000|2020-12-15 20:40:00|21287.9|21283.9|21281.7|21277.7|21291.1|21287.1|21278.6|21274.6|145
1608065100000|2020-12-15 20:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|120
1608065400000|2020-12-15 20:50:00|21278.6|21274.6|21287.9|21283.9|21287.9|21283.9|21278.6|21274.6|177
1608065700000|2020-12-15 20:55:00|21291.1|21287.1|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|623
1608066000000|2020-12-15 21:00:00|21300.4|21296.4|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|304
1608066300000|2020-12-15 21:05:00|21297.3|21293.3|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|134
1608066600000|2020-12-15 21:10:00|21297.3|21293.3|21297.3|21293.3|21297.3|21293.3|21294.2|21290.2|113
1608066900000|2020-12-15 21:15:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21291.1|21287.1|184
1608067200000|2020-12-15 21:20:00|21300.4|21296.4|21306.7|21302.7|21306.7|21302.7|21297.3|21293.3|285
1608067500000|2020-12-15 21:25:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|268
1608067800000|2020-12-15 21:30:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|274
1608068100000|2020-12-15 21:35:00|21305.1|21301.1|21297.3|21293.3|21305.1|21301.1|21297.3|21293.3|130
1608068400000|2020-12-15 21:40:00|21291.1|21287.1|21291.1|21287.1|21291.1|21287.1|21291.1|21287.1|271
1608068700000|2020-12-15 21:45:00|21287.9|21283.9|21294.2|21290.2|21294.2|21290.2|21284.8|21280.8|321
1608069000000|2020-12-15 21:50:00|21292.6|21288.6|21297.3|21293.3|21302|21298|21291.1|21287.1|318
1608069300000|2020-12-15 21:55:00|21294.2|21290.2|21297.3|21293.3|21303.6|21299.6|21294.2|21290.2|399
1608073200000|2020-12-15 23:00:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|22
1608073500000|2020-12-15 23:05:00|21286.4|21282.4|21289.5|21285.5|21291.1|21287.1|21286.4|21282.4|33
1608073800000|2020-12-15 23:10:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|0
1608074100000|2020-12-15 23:15:00|21292.6|21288.6|21295.8|21291.8|21297.3|21293.3|21292.6|21288.6|8
1608074400000|2020-12-15 23:20:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21292.6|21288.6|9
1608074700000|2020-12-15 23:25:00|21295.8|21291.8|21297.3|21293.3|21300.4|21296.4|21294.2|21290.2|18
1608075000000|2020-12-15 23:30:00|21295.8|21291.8|21300.4|21296.4|21300.4|21296.4|21295.8|21291.8|23
1608075300000|2020-12-15 23:35:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|7
1608075600000|2020-12-15 23:40:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|24
1608075900000|2020-12-15 23:45:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21294.2|21290.2|38
1608076200000|2020-12-15 23:50:00|21289.5|21285.5|21294.2|21290.2|21294.2|21290.2|21286.4|21282.4|33
1608076500000|2020-12-15 23:55:00|21292.6|21288.6|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|21
1608076800000|2020-12-16 00:00:00|21289.5|21285.5|21295.8|21291.8|21295.8|21291.8|21284.8|21280.8|41
1608077100000|2020-12-16 00:05:00|21294.2|21290.2|21294.2|21290.2|21298.9|21294.9|21294.2|21290.2|35
1608077400000|2020-12-16 00:10:00|21297.3|21293.3|21287.9|21283.9|21298.9|21294.9|21286.4|21282.4|24
1608077700000|2020-12-16 00:15:00|21286.4|21282.4|21287.9|21283.9|21287.9|21283.9|21286.4|21282.4|41
1608078000000|2020-12-16 00:20:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|17
1608078300000|2020-12-16 00:25:00|21286.4|21282.4|21286.4|21282.4|21287.9|21283.9|21281.7|21277.7|51
1608078600000|2020-12-16 00:30:00|21287.9|21283.9|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|43
1608078900000|2020-12-16 00:35:00|21291.1|21287.1|21289.5|21285.5|21294.2|21290.2|21287.9|21283.9|16
1608079200000|2020-12-16 00:40:00|21287.9|21283.9|21286.4|21282.4|21287.9|21283.9|21283.3|21279.3|47
1608079500000|2020-12-16 00:45:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|2
1608079800000|2020-12-16 00:50:00|21284.8|21280.8|21286.4|21282.4|21287.9|21283.9|21281.7|21277.7|36
1608080100000|2020-12-16 00:55:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21284.8|21280.8|6
1608080400000|2020-12-16 01:00:00|21291.1|21287.1|21286.4|21282.4|21291.1|21287.1|21284.8|21280.8|22
1608080700000|2020-12-16 01:05:00|21284.8|21280.8|21286.4|21282.4|21286.4|21282.4|21284.8|21280.8|39
1608081000000|2020-12-16 01:10:00|21287.9|21283.9|21294.2|21290.2|21295.8|21291.8|21287.9|21283.9|54
1608081300000|2020-12-16 01:15:00|21292.6|21288.6|21294.2|21290.2|21297.3|21293.3|21291.1|21287.1|17
1608081600000|2020-12-16 01:20:00|21295.8|21291.8|21291.1|21287.1|21297.3|21293.3|21291.1|21287.1|10
1608082200000|2020-12-16 01:30:00|21292.6|21288.6|21294.2|21290.2|21298.9|21294.9|21292.6|21288.6|37
1608082500000|2020-12-16 01:35:00|21295.8|21291.8|21298.9|21294.9|21302|21298|21294.2|21290.2|38
1608082800000|2020-12-16 01:40:00|21297.3|21293.3|21302|21298|21302|21298|21297.3|21293.3|7
1608083100000|2020-12-16 01:45:00|21300.4|21296.4|21303.6|21299.6|21303.6|21299.6|21298.9|21294.9|24
1608083400000|2020-12-16 01:50:00|||||||||8
1608083700000|2020-12-16 01:55:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|9
1608084000000|2020-12-16 02:00:00|21308.3|21304.3|21309.8|21305.8|21312.9|21308.9|21308.3|21304.3|51
1608084300000|2020-12-16 02:05:00|21312.9|21308.9|21312.9|21308.9|21316.1|21312.1|21312.9|21308.9|53
1608084600000|2020-12-16 02:10:00|21314.5|21310.5|21303.6|21299.6|21316.1|21312.1|21302|21298|74
1608084900000|2020-12-16 02:15:00|21306.7|21302.7|21302|21298|21306.7|21302.7|21300.4|21296.4|24
1608085200000|2020-12-16 02:20:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|21
1608085500000|2020-12-16 02:25:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21294.2|21290.2|18
1608085800000|2020-12-16 02:30:00|21298.9|21294.9|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|49
1608086100000|2020-12-16 02:35:00|21302|21298|21303.6|21299.6|21306.7|21302.7|21300.4|21296.4|54
1608086400000|2020-12-16 02:40:00|21302|21298|21300.4|21296.4|21303.6|21299.6|21300.4|21296.4|7
1608086700000|2020-12-16 02:45:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21302|21298|8
1608087000000|2020-12-16 02:50:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|14
1608087300000|2020-12-16 02:55:00|21303.6|21299.6|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|54
1608087600000|2020-12-16 03:00:00|21303.6|21299.6|21303.6|21299.6|21303.6|21299.6|21300.4|21296.4|37
1608087900000|2020-12-16 03:05:00|21305.1|21301.1|21305.1|21301.1|21306.7|21302.7|21303.6|21299.6|9
1608088200000|2020-12-16 03:10:00|21306.7|21302.7|21316.1|21312.1|21316.1|21312.1|21306.7|21302.7|76
1608088500000|2020-12-16 03:15:00|21319.2|21315.2|21312.9|21308.9|21325.4|21321.4|21312.9|21308.9|152
1608088800000|2020-12-16 03:20:00|21314.5|21310.5|21312.9|21308.9|21316.1|21312.1|21312.9|21308.9|73
1608089100000|2020-12-16 03:25:00|21319.2|21315.2|21322.3|21318.3|21322.3|21318.3|21319.2|21315.2|48
1608089400000|2020-12-16 03:30:00|21319.2|21315.2|21308.3|21304.3|21320.8|21316.8|21306.7|21302.7|47
1608089700000|2020-12-16 03:35:00|21306.7|21302.7|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|71
1608090000000|2020-12-16 03:40:00|21305.1|21301.1|21308.3|21304.3|21309.8|21305.8|21305.1|21301.1|8
1608090300000|2020-12-16 03:45:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21306.7|21302.7|17
1608090600000|2020-12-16 03:50:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|11
1608090900000|2020-12-16 03:55:00|21306.7|21302.7|21306.7|21302.7|21308.3|21304.3|21303.6|21299.6|50
1608091200000|2020-12-16 04:00:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|7
1608091500000|2020-12-16 04:05:00|21309.8|21305.8|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|6
1608091800000|2020-12-16 04:10:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|4
1608092100000|2020-12-16 04:15:00|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|21308.3|21304.3|7
1608092400000|2020-12-16 04:20:00|21306.7|21302.7|21308.3|21304.3|21309.8|21305.8|21306.7|21302.7|4
1608092700000|2020-12-16 04:25:00|21309.8|21305.8|21306.7|21302.7|21309.8|21305.8|21306.7|21302.7|22
1608093000000|2020-12-16 04:30:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|16
1608093300000|2020-12-16 04:35:00|21305.1|21301.1|21305.1|21301.1|21306.7|21302.7|21303.6|21299.6|2
1608093600000|2020-12-16 04:40:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|8
1608093900000|2020-12-16 04:45:00|21303.6|21299.6|21298.9|21294.9|21303.6|21299.6|21297.3|21293.3|64
1608094200000|2020-12-16 04:50:00|21300.4|21296.4|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|117
1608094500000|2020-12-16 04:55:00|21297.3|21293.3|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|122
1608094800000|2020-12-16 05:00:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|15
1608095100000|2020-12-16 05:05:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|26
1608095400000|2020-12-16 05:10:00|21292.6|21288.6|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|79
1608095700000|2020-12-16 05:15:00|21292.6|21288.6|21292.6|21288.6|21294.2|21290.2|21292.6|21288.6|11
1608096000000|2020-12-16 05:20:00|21294.2|21290.2|21289.5|21285.5|21294.2|21290.2|21287.9|21283.9|19
1608096300000|2020-12-16 05:25:00|21291.1|21287.1|21289.5|21285.5|21291.1|21287.1|21287.9|21283.9|13
1608096600000|2020-12-16 05:30:00|21291.1|21287.1|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|9
1608096900000|2020-12-16 05:35:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21292.6|21288.6|23
1608097200000|2020-12-16 05:40:00|21291.1|21287.1|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|17
1608097500000|2020-12-16 05:45:00|21289.5|21285.5|21292.6|21288.6|21294.2|21290.2|21289.5|21285.5|15
1608097800000|2020-12-16 05:50:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|61
1608098100000|2020-12-16 05:55:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|9
1608098400000|2020-12-16 06:00:00|21289.5|21285.5|21292.6|21288.6|21294.2|21290.2|21289.5|21285.5|10
1608098700000|2020-12-16 06:05:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|25
1608099000000|2020-12-16 06:10:00|21289.5|21285.5|21294.2|21290.2|21294.2|21290.2|21289.5|21285.5|13
1608099300000|2020-12-16 06:15:00|21291.1|21287.1|21291.1|21287.1|21292.6|21288.6|21291.1|21287.1|12
1608099600000|2020-12-16 06:20:00|21294.2|21290.2|21297.3|21293.3|21297.3|21293.3|21292.6|21288.6|15
1608099900000|2020-12-16 06:25:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21294.2|21290.2|15
1608100200000|2020-12-16 06:30:00|21295.8|21291.8|21291.1|21287.1|21297.3|21293.3|21291.1|21287.1|36
1608100500000|2020-12-16 06:35:00|||||||||12
1608100800000|2020-12-16 06:40:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|38
1608101100000|2020-12-16 06:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|28
1608101400000|2020-12-16 06:50:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|14
1608101700000|2020-12-16 06:55:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|25
1608102000000|2020-12-16 07:00:00|21280.1|21276.1|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|51
1608102300000|2020-12-16 07:05:00|21275.4|21271.4|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|72
1608102600000|2020-12-16 07:10:00|21277|21273|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|155
1608102900000|2020-12-16 07:15:00|21287.9|21283.9|21306.7|21302.7|21306.7|21302.7|21287.9|21283.9|187
1608103200000|2020-12-16 07:20:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21303.6|21299.6|117
1608103500000|2020-12-16 07:25:00|21305.1|21301.1|21306.7|21302.7|21309.8|21305.8|21297.3|21293.3|80
1608103800000|2020-12-16 07:30:00|21308.3|21304.3|21294.2|21290.2|21309.8|21305.8|21291.1|21287.1|54
1608104100000|2020-12-16 07:35:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21292.6|21288.6|80
1608104400000|2020-12-16 07:40:00|21297.3|21293.3|21291.1|21287.1|21297.3|21293.3|21287.9|21283.9|49
1608104700000|2020-12-16 07:45:00|21292.6|21288.6|21284.8|21280.8|21297.3|21293.3|21281.7|21277.7|79
1608105000000|2020-12-16 07:50:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|87
1608105300000|2020-12-16 07:55:00|21280.1|21276.1|21286.4|21282.4|21287.9|21283.9|21278.6|21274.6|110
1608105600000|2020-12-16 08:00:00|21284.8|21280.8|21275.4|21271.4|21287.9|21283.9|21259.8|21255.8|256
1608105900000|2020-12-16 08:05:00|21277|21273|21269.2|21265.2|21278.6|21274.6|21256.7|21252.7|217
1608106200000|2020-12-16 08:10:00|21267.6|21263.6|21275.4|21271.4|21281.7|21277.7|21262.9|21258.9|153
1608106500000|2020-12-16 08:15:00|21256.7|21252.7|21253.6|21249.6|21262.9|21258.9|21247.3|21243.3|287
1608106800000|2020-12-16 08:20:00|21250.4|21246.4|21259.8|21255.8|21262.9|21258.9|21247.3|21243.3|156
1608107100000|2020-12-16 08:25:00|21258.3|21254.3|21248.9|21244.9|21259.8|21255.8|21247.3|21243.3|135
1608107400000|2020-12-16 08:30:00|21234.8|21230.8|21222.3|21218.3|21237.9|21233.9|21216.1|21212.1|493
1608107700000|2020-12-16 08:35:00|21223.9|21219.9|21220.8|21216.8|21228.6|21224.6|21219.2|21215.2|296
1608108000000|2020-12-16 08:40:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|228
1608108300000|2020-12-16 08:45:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|141
1608108600000|2020-12-16 08:50:00|21237.9|21233.9|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|166
1608108900000|2020-12-16 08:55:00|21237.9|21233.9|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|75
1608109200000|2020-12-16 09:00:00|21244.2|21240.2|21234.8|21230.8|21250.4|21246.4|21231.7|21227.7|155
1608109500000|2020-12-16 09:05:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21212.9|21208.9|156
1608109800000|2020-12-16 09:10:00|21223.9|21219.9|21217.6|21213.6|21225.4|21221.4|21211.4|21207.4|78
1608110100000|2020-12-16 09:15:00|21216.1|21212.1|21219.2|21215.2|21222.3|21218.3|21209.8|21205.8|90
1608110400000|2020-12-16 09:20:00|21217.6|21213.6|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|181
1608110700000|2020-12-16 09:25:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|108
1608111000000|2020-12-16 09:30:00|21211.4|21207.4|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|118
1608111300000|2020-12-16 09:35:00|21208.3|21204.3|21219.2|21215.2|21222.3|21218.3|21206.7|21202.7|152
1608111600000|2020-12-16 09:40:00|21217.6|21213.6|21234.8|21230.8|21234.8|21230.8|21216.1|21212.1|204
1608111900000|2020-12-16 09:45:00|21233.3|21229.3|21228.6|21224.6|21234.8|21230.8|21223.9|21219.9|88
1608112200000|2020-12-16 09:50:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|103
1608112500000|2020-12-16 09:55:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|63
1608112800000|2020-12-16 10:00:00|21233.3|21229.3|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|66
1608113100000|2020-12-16 10:05:00|21231.7|21227.7|21219.2|21215.2|21233.3|21229.3|21216.1|21212.1|76
1608113400000|2020-12-16 10:10:00|21220.8|21216.8|21209.8|21205.8|21220.8|21216.8|21209.8|21205.8|47
1608113700000|2020-12-16 10:15:00|21208.3|21204.3|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|55
1608114000000|2020-12-16 10:20:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|110
1608114300000|2020-12-16 10:25:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|101
1608114600000|2020-12-16 10:30:00|21200.4|21196.4|21209.8|21205.8|21219.2|21215.2|21200.4|21196.4|218
1608114900000|2020-12-16 10:35:00|21208.3|21204.3|21203.6|21199.6|21209.8|21205.8|21203.6|21199.6|83
1608115200000|2020-12-16 10:40:00|21205.1|21201.1|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|393
1608115500000|2020-12-16 10:45:00|21208.3|21204.3|21228.6|21224.6|21231.7|21227.7|21208.3|21204.3|206
1608115800000|2020-12-16 10:50:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21220.8|21216.8|33
1608116100000|2020-12-16 10:55:00|21228.6|21224.6|21219.2|21215.2|21228.6|21224.6|21214.5|21210.5|128
1608116400000|2020-12-16 11:00:00|21217.6|21213.6|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|130
1608116700000|2020-12-16 11:05:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|61
1608117000000|2020-12-16 11:10:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|53
1608117300000|2020-12-16 11:15:00|21219.2|21215.2|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|60
1608117600000|2020-12-16 11:20:00|21223.9|21219.9|21222.3|21218.3|21227|21223|21222.3|21218.3|50
1608117900000|2020-12-16 11:25:00|21223.9|21219.9|21231.7|21227.7|21233.3|21229.3|21223.9|21219.9|36
1608118200000|2020-12-16 11:30:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|68
1608118500000|2020-12-16 11:35:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|28
1608118800000|2020-12-16 11:40:00|21237.9|21233.9|21231.7|21227.7|21241.1|21237.1|21231.7|21227.7|83
1608119100000|2020-12-16 11:45:00|21233.3|21229.3|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|72
1608119400000|2020-12-16 11:50:00|21223.9|21219.9|21234.8|21230.8|21234.8|21230.8|21216.1|21212.1|92
1608119700000|2020-12-16 11:55:00|21233.3|21229.3|21230.1|21226.1|21234.8|21230.8|21225.4|21221.4|93
1608120000000|2020-12-16 12:00:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|60
1608120300000|2020-12-16 12:05:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|69
1608120600000|2020-12-16 12:10:00|21220.8|21216.8|21197.3|21193.3|21222.3|21218.3|21194.2|21190.2|246
1608120900000|2020-12-16 12:15:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21189.5|21185.5|173
1608121200000|2020-12-16 12:20:00|21192.6|21188.6|21200.4|21196.4|21200.4|21196.4|21184.8|21180.8|162
1608121500000|2020-12-16 12:25:00|21202|21198|21205.1|21201.1|21206.7|21202.7|21198.9|21194.9|121
1608121800000|2020-12-16 12:30:00|21203.6|21199.6|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|271
1608122100000|2020-12-16 12:35:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|188
1608122400000|2020-12-16 12:40:00|21216.1|21212.1|21228.6|21224.6|21231.7|21227.7|21216.1|21212.1|288
1608122700000|2020-12-16 12:45:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|172
1608123000000|2020-12-16 12:50:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|149
1608123300000|2020-12-16 12:55:00|21216.1|21212.1|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|273
1608123600000|2020-12-16 13:00:00|21214.5|21210.5|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|237
1608123900000|2020-12-16 13:05:00|21216.1|21212.1|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|167
1608124200000|2020-12-16 13:10:00|21219.2|21215.2|21175.4|21171.4|21222.3|21218.3|21172.3|21168.3|500
1608124500000|2020-12-16 13:15:00|21172.3|21168.3|21147.3|21143.3|21184.8|21180.8|21147.3|21143.3|878
1608124800000|2020-12-16 13:20:00|21144.2|21140.2|21106.7|21102.7|21144.2|21140.2|21103.6|21099.6|1804
1608125100000|2020-12-16 13:25:00|21109.8|21105.8|21122.3|21118.3|21125.4|21121.4|21100.4|21096.4|1128
1608125400000|2020-12-16 13:30:00|21125.4|21121.4|21137.9|21133.9|21137.9|21133.9|21106.7|21102.7|1201
1608125700000|2020-12-16 13:35:00|21136.4|21132.4|21128.6|21124.6|21147.3|21143.3|21119.2|21115.2|729
1608126000000|2020-12-16 13:40:00|21131.7|21127.7|21122.3|21118.3|21142.6|21138.6|21119.2|21115.2|791
1608126300000|2020-12-16 13:45:00|21119.2|21115.2|21094.2|21090.2|21128.6|21124.6|21086.4|21082.4|910
1608126600000|2020-12-16 13:50:00|21097.3|21093.3|21119.2|21115.2|21122.3|21118.3|21094.2|21090.2|778
1608126900000|2020-12-16 13:55:00|21116.1|21112.1|21100.4|21096.4|21125.4|21121.4|21097.3|21093.3|849
1608127200000|2020-12-16 14:00:00|21097.3|21093.3|21109.8|21105.8|21112.9|21108.9|21075.4|21071.4|799
1608127500000|2020-12-16 14:05:00|21108.3|21104.3|21103.6|21099.6|21112.9|21108.9|21100.4|21096.4|344
1608127800000|2020-12-16 14:10:00|21105.1|21101.1|21119.2|21115.2|21119.2|21115.2|21097.3|21093.3|265
1608128100000|2020-12-16 14:15:00|21116.1|21112.1|21131.7|21127.7|21131.7|21127.7|21112.9|21108.9|380
1608128400000|2020-12-16 14:20:00|21128.6|21124.6|21147.3|21143.3|21150.4|21146.4|21125.4|21121.4|857
1608128700000|2020-12-16 14:25:00|21150.4|21146.4|21128.6|21124.6|21150.4|21146.4|21128.6|21124.6|354
1608129000000|2020-12-16 14:30:00|21131.7|21127.7|21119.2|21115.2|21131.7|21127.7|21112.9|21108.9|605
1608129300000|2020-12-16 14:35:00|21122.3|21118.3|21153.6|21149.6|21153.6|21149.6|21119.2|21115.2|438
1608129600000|2020-12-16 14:40:00|21158.3|21154.3|21191.1|21187.1|21206.7|21202.7|21155.1|21151.1|1089
1608129900000|2020-12-16 14:45:00|21189.5|21185.5|21194.2|21190.2|21194.2|21190.2|21166.1|21162.1|1059
1608130200000|2020-12-16 14:50:00|21197.3|21193.3|21206.7|21202.7|21219.2|21215.2|21181.7|21177.7|1032
1608130500000|2020-12-16 14:55:00|21203.6|21199.6|21194.2|21190.2|21211.4|21207.4|21194.2|21190.2|446
1608130800000|2020-12-16 15:00:00|21187.9|21183.9|21206.7|21202.7|21212.9|21208.9|21178.6|21174.6|740
1608131100000|2020-12-16 15:05:00|21203.6|21199.6|21178.6|21174.6|21206.7|21202.7|21169.2|21165.2|1030
1608131400000|2020-12-16 15:10:00|21181.7|21177.7|21197.3|21193.3|21200.4|21196.4|21169.2|21165.2|774
1608131700000|2020-12-16 15:15:00|21200.4|21196.4|21253.6|21249.6|21253.6|21249.6|21198.9|21194.9|7431
1608132000000|2020-12-16 15:20:00|21250.4|21246.4|21234.8|21230.8|21253.6|21249.6|21234.8|21230.8|859
1608132300000|2020-12-16 15:25:00|21231.7|21227.7|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|710
1608132600000|2020-12-16 15:30:00|21228.6|21224.6|21244.2|21240.2|21247.3|21243.3|21228.6|21224.6|824
1608132900000|2020-12-16 15:35:00|21247.3|21243.3|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|509
1608133200000|2020-12-16 15:40:00|21239.5|21235.5|21231.7|21227.7|21247.3|21243.3|21231.7|21227.7|427
1608133500000|2020-12-16 15:45:00|21234.8|21230.8|21241.1|21237.1|21247.3|21243.3|21231.7|21227.7|377
1608133800000|2020-12-16 15:50:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|443
1608134100000|2020-12-16 15:55:00|21250.4|21246.4|21269.2|21265.2|21275.4|21271.4|21247.3|21243.3|886
1608134400000|2020-12-16 16:00:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|570
1608134700000|2020-12-16 16:05:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|328
1608135000000|2020-12-16 16:10:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|387
1608135300000|2020-12-16 16:15:00|21270.8|21266.8|21258.3|21254.3|21272.3|21268.3|21256.7|21252.7|645
1608135600000|2020-12-16 16:20:00|21256.7|21252.7|21250.4|21246.4|21269.2|21265.2|21250.4|21246.4|670
1608135900000|2020-12-16 16:25:00|21253.6|21249.6|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|325
1608136200000|2020-12-16 16:30:00|21256.7|21252.7|21253.6|21249.6|21266.1|21262.1|21253.6|21249.6|415
1608136500000|2020-12-16 16:35:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21247.3|21243.3|239
1608136800000|2020-12-16 16:40:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|203
1608137100000|2020-12-16 16:45:00|21255.1|21251.1|21247.3|21243.3|21256.7|21252.7|21247.3|21243.3|192
1608137400000|2020-12-16 16:50:00|21250.4|21246.4|21255.1|21251.1|21259.8|21255.8|21247.3|21243.3|291
1608137700000|2020-12-16 16:55:00|21253.6|21249.6|21253.6|21249.6|21259.8|21255.8|21253.6|21249.6|220
1608138000000|2020-12-16 17:00:00|21250.4|21246.4|21255.1|21251.1|21256.7|21252.7|21247.3|21243.3|224
1608138300000|2020-12-16 17:05:00|21253.6|21249.6|21244.2|21240.2|21256.7|21252.7|21241.1|21237.1|275
1608138600000|2020-12-16 17:10:00|21241.1|21237.1|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|185
1608138900000|2020-12-16 17:15:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21245.8|21241.8|135
1608139200000|2020-12-16 17:20:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21237.9|21233.9|283
1608139500000|2020-12-16 17:25:00|21241.1|21237.1|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|356
1608139800000|2020-12-16 17:30:00|21237.9|21233.9|21250.4|21246.4|21252|21248|21237.9|21233.9|192
1608140100000|2020-12-16 17:35:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|201
1608140400000|2020-12-16 17:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|458
1608140700000|2020-12-16 17:45:00|21259.8|21255.8|21259.8|21255.8|21259.8|21255.8|21250.4|21246.4|264
1608141000000|2020-12-16 17:50:00|21258.3|21254.3|21255.1|21251.1|21259.8|21255.8|21253.6|21249.6|221
1608141300000|2020-12-16 17:55:00|21256.7|21252.7|21262.9|21258.9|21262.9|21258.9|21253.6|21249.6|183
1608141600000|2020-12-16 18:00:00|21259.8|21255.8|21262.9|21258.9|21266.1|21262.1|21258.3|21254.3|270
1608141900000|2020-12-16 18:05:00|21264.5|21260.5|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|187
1608142200000|2020-12-16 18:10:00|21269.2|21265.2|21278.6|21274.6|21278.6|21274.6|21267.6|21263.6|276
1608142500000|2020-12-16 18:15:00|21277|21273|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|316
1608142800000|2020-12-16 18:20:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|239
1608143100000|2020-12-16 18:25:00|21272.3|21268.3|21266.1|21262.1|21272.3|21268.3|21264.5|21260.5|214
1608143400000|2020-12-16 18:30:00|21264.5|21260.5|21269.2|21265.2|21272.3|21268.3|21264.5|21260.5|251
1608143700000|2020-12-16 18:35:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|170
1608144000000|2020-12-16 18:40:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|265
1608144300000|2020-12-16 18:45:00|21277|21273|21277|21273|21278.6|21274.6|21272.3|21268.3|189
1608144600000|2020-12-16 18:50:00|21275.4|21271.4|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|188
1608144900000|2020-12-16 18:55:00|21281.7|21277.7|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|535
1608145200000|2020-12-16 19:00:00|21291.1|21287.1|21137.9|21133.9|21291.1|21287.1|21109.8|21105.8|2375
1608145500000|2020-12-16 19:05:00|21134.8|21130.8|21191.1|21187.1|21191.1|21187.1|21128.6|21124.6|1222
1608145800000|2020-12-16 19:10:00|21187.9|21183.9|21153.6|21149.6|21191.1|21187.1|21147.3|21143.3|896
1608146100000|2020-12-16 19:15:00|21144.2|21140.2|21162.9|21158.9|21166.1|21162.1|21137.9|21133.9|881
1608146400000|2020-12-16 19:20:00|21159.8|21155.8|21147.3|21143.3|21159.8|21155.8|21141.1|21137.1|579
1608146700000|2020-12-16 19:25:00|21144.2|21140.2|21159.8|21155.8|21162.9|21158.9|21144.2|21140.2|540
1608147000000|2020-12-16 19:30:00|21158.3|21154.3|21197.3|21193.3|21206.7|21202.7|21153.6|21149.6|754
1608147300000|2020-12-16 19:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21172.3|21168.3|656
1608147600000|2020-12-16 19:40:00|21192.6|21188.6|21203.6|21199.6|21206.7|21202.7|21181.7|21177.7|595
1608147900000|2020-12-16 19:45:00|21205.1|21201.1|21216.1|21212.1|21222.3|21218.3|21189.5|21185.5|722
1608148200000|2020-12-16 19:50:00|21211.4|21207.4|21216.1|21212.1|21219.2|21215.2|21203.6|21199.6|293
1608148500000|2020-12-16 19:55:00|21222.3|21218.3|21259.8|21255.8|21259.8|21255.8|21208.3|21204.3|1399
1608148800000|2020-12-16 20:00:00|21262.9|21258.9|21309.8|21305.8|21312.9|21308.9|21259.8|21255.8|1930
1608149100000|2020-12-16 20:05:00|21306.7|21302.7|21275.4|21271.4|21316.1|21312.1|21272.3|21268.3|998
1608149400000|2020-12-16 20:10:00|21281.7|21277.7|21266.1|21262.1|21281.7|21277.7|21262.9|21258.9|699
1608149700000|2020-12-16 20:15:00|21264.5|21260.5|21272.3|21268.3|21272.3|21268.3|21253.6|21249.6|509
1608150000000|2020-12-16 20:20:00|21273.9|21269.9|21272.3|21268.3|21281.7|21277.7|21269.2|21265.2|304
1608150300000|2020-12-16 20:25:00|21270.8|21266.8|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|337
1608150600000|2020-12-16 20:30:00|21262.9|21258.9|21256.7|21252.7|21264.5|21260.5|21241.1|21237.1|674
1608150900000|2020-12-16 20:35:00|21259.8|21255.8|21250.4|21246.4|21272.3|21268.3|21250.4|21246.4|473
1608151200000|2020-12-16 20:40:00|21248.9|21244.9|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|330
1608151500000|2020-12-16 20:45:00|21250.4|21246.4|21241.1|21237.1|21250.4|21246.4|21241.1|21237.1|361
1608151800000|2020-12-16 20:50:00|21244.2|21240.2|21250.4|21246.4|21256.7|21252.7|21244.2|21240.2|388
1608152100000|2020-12-16 20:55:00|21252|21248|21248.9|21244.9|21253.6|21249.6|21241.1|21237.1|716
1608152400000|2020-12-16 21:00:00|21247.3|21243.3|21245.8|21241.8|21259.8|21255.8|21244.2|21240.2|258
1608152700000|2020-12-16 21:05:00|21244.2|21240.2|21253.6|21249.6|21253.6|21249.6|21244.2|21240.2|204
1608153000000|2020-12-16 21:10:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|374
1608153300000|2020-12-16 21:15:00|21266.1|21262.1|21275.4|21271.4|21284.8|21280.8|21266.1|21262.1|366
1608153600000|2020-12-16 21:20:00|21281.7|21277.7|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|317
1608153900000|2020-12-16 21:25:00|21278.6|21274.6|21284.8|21280.8|21287.9|21283.9|21275.4|21271.4|258
1608154200000|2020-12-16 21:30:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|310
1608154500000|2020-12-16 21:35:00|21284.8|21280.8|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|123
1608154800000|2020-12-16 21:40:00|21283.3|21279.3|21287.9|21283.9|21291.1|21287.1|21283.3|21279.3|231
1608155100000|2020-12-16 21:45:00|21291.1|21287.1|21294.2|21290.2|21297.3|21293.3|21287.9|21283.9|218
1608155400000|2020-12-16 21:50:00|21292.6|21288.6|21297.3|21293.3|21297.3|21293.3|21292.6|21288.6|170
1608155700000|2020-12-16 21:55:00|21294.2|21290.2|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|200
1608159600000|2020-12-16 23:00:00|21278.6|21274.6|21292.6|21288.6|21294.2|21290.2|21278.6|21274.6|109
1608159900000|2020-12-16 23:05:00|21291.1|21287.1|21292.6|21288.6|21292.6|21288.6|21287.9|21283.9|36
1608160200000|2020-12-16 23:10:00|21291.1|21287.1|21286.4|21282.4|21291.1|21287.1|21286.4|21282.4|11
1608160500000|2020-12-16 23:15:00|21284.8|21280.8|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|24
1608160800000|2020-12-16 23:20:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|6
1608161100000|2020-12-16 23:25:00|||||||||4
1608161400000|2020-12-16 23:30:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|64
1608161700000|2020-12-16 23:35:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|28
1608162000000|2020-12-16 23:40:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|16
1608162300000|2020-12-16 23:45:00|||||||||16
1608162600000|2020-12-16 23:50:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|47
1608162900000|2020-12-16 23:55:00|21269.2|21265.2|21270.8|21266.8|21272.3|21268.3|21269.2|21265.2|88
1608163200000|2020-12-17 00:00:00|21269.2|21265.2|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|38
1608163500000|2020-12-17 00:05:00|21269.2|21265.2|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|46
1608163800000|2020-12-17 00:10:00|21269.2|21265.2|21270.8|21266.8|21272.3|21268.3|21259.8|21255.8|40
1608164100000|2020-12-17 00:15:00|21269.2|21265.2|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|27
1608164400000|2020-12-17 00:20:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|49
1608164700000|2020-12-17 00:25:00|21258.3|21254.3|21247.3|21243.3|21258.3|21254.3|21247.3|21243.3|12
1608165000000|2020-12-17 00:30:00|21248.9|21244.9|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|24
1608165300000|2020-12-17 00:35:00|21253.6|21249.6|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|7
1608165600000|2020-12-17 00:40:00|21242.6|21238.6|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|38
1608165900000|2020-12-17 00:45:00|21236.4|21232.4|21241.1|21237.1|21241.1|21237.1|21234.8|21230.8|85
1608166200000|2020-12-17 00:50:00|21239.5|21235.5|21233.3|21229.3|21241.1|21237.1|21231.7|21227.7|80
1608166500000|2020-12-17 00:55:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|80
1608166800000|2020-12-17 01:00:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|62
1608167100000|2020-12-17 01:05:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|16
1608167400000|2020-12-17 01:10:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|61
1608167700000|2020-12-17 01:15:00|21236.4|21232.4|21222.3|21218.3|21236.4|21232.4|21220.8|21216.8|67
1608168000000|2020-12-17 01:20:00|21223.9|21219.9|21216.1|21212.1|21225.4|21221.4|21212.9|21208.9|121
1608168300000|2020-12-17 01:25:00|21217.6|21213.6|21222.3|21218.3|21231.7|21227.7|21216.1|21212.1|110
1608168600000|2020-12-17 01:30:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21223.9|21219.9|15
1608168900000|2020-12-17 01:35:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|24
1608169200000|2020-12-17 01:40:00|21220.8|21216.8|21225.4|21221.4|21228.6|21224.6|21219.2|21215.2|29
1608169500000|2020-12-17 01:45:00|21222.3|21218.3|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|29
1608169800000|2020-12-17 01:50:00|21223.9|21219.9|21236.4|21232.4|21241.1|21237.1|21222.3|21218.3|38
1608170100000|2020-12-17 01:55:00|21234.8|21230.8|21247.3|21243.3|21248.9|21244.9|21234.8|21230.8|64
1608170400000|2020-12-17 02:00:00|21245.8|21241.8|21241.1|21237.1|21245.8|21241.8|21241.1|21237.1|46
1608170700000|2020-12-17 02:05:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|14
1608171000000|2020-12-17 02:10:00|21234.8|21230.8|21237.9|21233.9|21242.6|21238.6|21234.8|21230.8|15
1608171300000|2020-12-17 02:15:00|21234.8|21230.8|21227|21223|21234.8|21230.8|21225.4|21221.4|48
1608171600000|2020-12-17 02:20:00|21228.6|21224.6|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|30
1608171900000|2020-12-17 02:25:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|17
1608172200000|2020-12-17 02:30:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|9
1608172500000|2020-12-17 02:35:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21234.8|21230.8|12
1608172800000|2020-12-17 02:40:00|21242.6|21238.6|21244.2|21240.2|21244.2|21240.2|21241.1|21237.1|7
1608173100000|2020-12-17 02:45:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21241.1|21237.1|8
1608173400000|2020-12-17 02:50:00|21242.6|21238.6|21239.5|21235.5|21244.2|21240.2|21239.5|21235.5|5
1608173700000|2020-12-17 02:55:00|21237.9|21233.9|21239.5|21235.5|21239.5|21235.5|21237.9|21233.9|3
1608174000000|2020-12-17 03:00:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|5
1608174300000|2020-12-17 03:05:00|21237.9|21233.9|21230.1|21226.1|21239.5|21235.5|21228.6|21224.6|19
1608174600000|2020-12-17 03:10:00|21231.7|21227.7|21225.4|21221.4|21231.7|21227.7|21223.9|21219.9|35
1608174900000|2020-12-17 03:15:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21227|21223|29
1608175200000|2020-12-17 03:20:00|21230.1|21226.1|21225.4|21221.4|21230.1|21226.1|21222.3|21218.3|30
1608175500000|2020-12-17 03:25:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|25
1608175800000|2020-12-17 03:30:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|52
1608176100000|2020-12-17 03:35:00|21234.8|21230.8|21244.2|21240.2|21245.8|21241.8|21234.8|21230.8|39
1608176400000|2020-12-17 03:40:00|21242.6|21238.6|21247.3|21243.3|21247.3|21243.3|21242.6|21238.6|31
1608176700000|2020-12-17 03:45:00|21245.8|21241.8|21244.2|21240.2|21245.8|21241.8|21244.2|21240.2|6
1608177000000|2020-12-17 03:50:00|21242.6|21238.6|21244.2|21240.2|21244.2|21240.2|21242.6|21238.6|6
1608177300000|2020-12-17 03:55:00|21256.7|21252.7|21259.8|21255.8|21272.3|21268.3|21256.7|21252.7|202
1608177600000|2020-12-17 04:00:00|21262.9|21258.9|21270.8|21266.8|21270.8|21266.8|21259.8|21255.8|39
1608177900000|2020-12-17 04:05:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21269.2|21265.2|37
1608178200000|2020-12-17 04:10:00|21280.1|21276.1|21272.3|21268.3|21280.1|21276.1|21266.1|21262.1|52
1608178500000|2020-12-17 04:15:00|21270.8|21266.8|21262.9|21258.9|21270.8|21266.8|21262.9|21258.9|16
1608178800000|2020-12-17 04:20:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|26
1608179100000|2020-12-17 04:25:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|2
1608179400000|2020-12-17 04:30:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|15
1608179700000|2020-12-17 04:35:00|21270.8|21266.8|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|94
1608180000000|2020-12-17 04:40:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|8
1608180300000|2020-12-17 04:45:00|||||||||5
1608180600000|2020-12-17 04:50:00|||||||||2
1608180900000|2020-12-17 04:55:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|13
1608181200000|2020-12-17 05:00:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|38
1608181500000|2020-12-17 05:05:00|21273.9|21269.9|21272.3|21268.3|21273.9|21269.9|21272.3|21268.3|26
1608181800000|2020-12-17 05:10:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|13
1608182100000|2020-12-17 05:15:00|21267.6|21263.6|21269.2|21265.2|21269.2|21265.2|21267.6|21263.6|1
1608182400000|2020-12-17 05:20:00|21266.1|21262.1|21267.6|21263.6|21269.2|21265.2|21264.5|21260.5|18
1608182700000|2020-12-17 05:25:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|37
1608183000000|2020-12-17 05:30:00|21270.8|21266.8|21269.2|21265.2|21270.8|21266.8|21267.6|21263.6|10
1608183300000|2020-12-17 05:35:00|21266.1|21262.1|21266.1|21262.1|21269.2|21265.2|21266.1|21262.1|37
1608183900000|2020-12-17 05:45:00|||||||||6
1608184200000|2020-12-17 05:50:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|30
1608184500000|2020-12-17 05:55:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|5
1608184800000|2020-12-17 06:00:00|21264.5|21260.5|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|4
1608185100000|2020-12-17 06:05:00|21261.4|21257.4|21259.8|21255.8|21261.4|21257.4|21258.3|21254.3|31
1608185400000|2020-12-17 06:10:00|21258.3|21254.3|21258.3|21254.3|21259.8|21255.8|21256.7|21252.7|21
1608185700000|2020-12-17 06:15:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|9
1608186000000|2020-12-17 06:20:00|21253.6|21249.6|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|17
1608186300000|2020-12-17 06:25:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|25
1608186600000|2020-12-17 06:30:00|21253.6|21249.6|21269.2|21265.2|21269.2|21265.2|21253.6|21249.6|54
1608186900000|2020-12-17 06:35:00|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|33
1608187200000|2020-12-17 06:40:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21262.9|21258.9|22
1608187500000|2020-12-17 06:45:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21269.2|21265.2|56
1608187800000|2020-12-17 06:50:00|21280.1|21276.1|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|25
1608188100000|2020-12-17 06:55:00|21277|21273|21269.2|21265.2|21278.6|21274.6|21266.1|21262.1|87
1608188400000|2020-12-17 07:00:00|21272.3|21268.3|21256.7|21252.7|21272.3|21268.3|21247.3|21243.3|153
1608188700000|2020-12-17 07:05:00|21259.8|21255.8|21266.1|21262.1|21266.1|21262.1|21256.7|21252.7|76
1608189000000|2020-12-17 07:10:00|21264.5|21260.5|21253.6|21249.6|21266.1|21262.1|21253.6|21249.6|63
1608189300000|2020-12-17 07:15:00|21250.4|21246.4|21256.7|21252.7|21266.1|21262.1|21244.2|21240.2|110
1608189600000|2020-12-17 07:20:00|21259.8|21255.8|21237.9|21233.9|21259.8|21255.8|21237.9|21233.9|77
1608189900000|2020-12-17 07:25:00|21239.5|21235.5|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|125
1608190200000|2020-12-17 07:30:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21216.1|21212.1|183
1608190500000|2020-12-17 07:35:00|21219.2|21215.2|21225.4|21221.4|21227|21223|21217.6|21213.6|48
1608190800000|2020-12-17 07:40:00|21227|21223|21219.2|21215.2|21228.6|21224.6|21217.6|21213.6|43
1608191100000|2020-12-17 07:45:00|21220.8|21216.8|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|64
1608191400000|2020-12-17 07:50:00|21219.2|21215.2|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|96
1608191700000|2020-12-17 07:55:00|21223.9|21219.9|21222.3|21218.3|21227|21223|21222.3|21218.3|60
1608192000000|2020-12-17 08:00:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21212.9|21208.9|188
1608192300000|2020-12-17 08:05:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|110
1608192600000|2020-12-17 08:10:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|76
1608192900000|2020-12-17 08:15:00|21242.6|21238.6|21241.1|21237.1|21248.9|21244.9|21237.9|21233.9|122
1608193200000|2020-12-17 08:20:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21239.5|21235.5|65
1608193500000|2020-12-17 08:25:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|52
1608193800000|2020-12-17 08:30:00|21245.8|21241.8|21256.7|21252.7|21262.9|21258.9|21245.8|21241.8|166
1608194100000|2020-12-17 08:35:00|21255.1|21251.1|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|74
1608194400000|2020-12-17 08:40:00|21255.1|21251.1|21266.1|21262.1|21266.1|21262.1|21253.6|21249.6|104
1608194700000|2020-12-17 08:45:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|92
1608195000000|2020-12-17 08:50:00|21275.4|21271.4|21267.6|21263.6|21278.6|21274.6|21266.1|21262.1|92
1608195300000|2020-12-17 08:55:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|91
1608195600000|2020-12-17 09:00:00|21272.3|21268.3|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|103
1608195900000|2020-12-17 09:05:00|21275.4|21271.4|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|85
1608196200000|2020-12-17 09:10:00|21267.6|21263.6|21272.3|21268.3|21273.9|21269.9|21266.1|21262.1|90
1608196500000|2020-12-17 09:15:00|21270.8|21266.8|21278.6|21274.6|21278.6|21274.6|21269.2|21265.2|93
1608196800000|2020-12-17 09:20:00|21281.7|21277.7|21262.9|21258.9|21284.8|21280.8|21262.9|21258.9|91
1608197100000|2020-12-17 09:25:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|66
1608197400000|2020-12-17 09:30:00|21266.1|21262.1|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|58
1608197700000|2020-12-17 09:35:00|21273.9|21269.9|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|42
1608198000000|2020-12-17 09:40:00|21269.2|21265.2|21266.1|21262.1|21273.9|21269.9|21261.4|21257.4|81
1608198300000|2020-12-17 09:45:00|21264.5|21260.5|21272.3|21268.3|21275.4|21271.4|21264.5|21260.5|34
1608198600000|2020-12-17 09:50:00|21270.8|21266.8|21278.6|21274.6|21284.8|21280.8|21269.2|21265.2|119
1608198900000|2020-12-17 09:55:00|21280.1|21276.1|21281.7|21277.7|21283.3|21279.3|21278.6|21274.6|52
1608199200000|2020-12-17 10:00:00|21278.6|21274.6|21275.4|21271.4|21281.7|21277.7|21269.2|21265.2|104
1608199500000|2020-12-17 10:05:00|21277|21273|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|34
1608199800000|2020-12-17 10:10:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|25
1608200100000|2020-12-17 10:15:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|113
1608200400000|2020-12-17 10:20:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|33
1608200700000|2020-12-17 10:25:00|21267.6|21263.6|21261.4|21257.4|21269.2|21265.2|21261.4|21257.4|63
1608201000000|2020-12-17 10:30:00|21262.9|21258.9|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|26
1608201300000|2020-12-17 10:35:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|53
1608201600000|2020-12-17 10:40:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|45
1608201900000|2020-12-17 10:45:00|21266.1|21262.1|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|82
1608202200000|2020-12-17 10:50:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|35
1608202500000|2020-12-17 10:55:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|73
1608202800000|2020-12-17 11:00:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|27
1608203100000|2020-12-17 11:05:00|21266.1|21262.1|21253.6|21249.6|21269.2|21265.2|21250.4|21246.4|97
1608203400000|2020-12-17 11:10:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|125
1608203700000|2020-12-17 11:15:00|21253.6|21249.6|21269.2|21265.2|21272.3|21268.3|21253.6|21249.6|137
1608204000000|2020-12-17 11:20:00|21266.1|21262.1|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|22
1608204300000|2020-12-17 11:25:00|21262.9|21258.9|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|148
1608204600000|2020-12-17 11:30:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21256.7|21252.7|172
1608204900000|2020-12-17 11:35:00|21273.9|21269.9|21262.9|21258.9|21275.4|21271.4|21262.9|21258.9|118
1608205200000|2020-12-17 11:40:00|21266.1|21262.1|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|90
1608205500000|2020-12-17 11:45:00|21270.8|21266.8|21278.6|21274.6|21280.1|21276.1|21270.8|21266.8|97
1608205800000|2020-12-17 11:50:00|21275.4|21271.4|21281.7|21277.7|21281.7|21277.7|21275.4|21271.4|100
1608206100000|2020-12-17 11:55:00|21283.3|21279.3|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|145
1608206400000|2020-12-17 12:00:00|21286.4|21282.4|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|202
1608206700000|2020-12-17 12:05:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21261.4|21257.4|126
1608207000000|2020-12-17 12:10:00|21272.3|21268.3|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|93
1608207300000|2020-12-17 12:15:00|21272.3|21268.3|21266.1|21262.1|21278.6|21274.6|21262.9|21258.9|138
1608207600000|2020-12-17 12:20:00|21264.5|21260.5|21281.7|21277.7|21281.7|21277.7|21264.5|21260.5|88
1608207900000|2020-12-17 12:25:00|21284.8|21280.8|21294.2|21290.2|21303.6|21299.6|21284.8|21280.8|248
1608208200000|2020-12-17 12:30:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|337
1608208500000|2020-12-17 12:35:00|21297.3|21293.3|21309.8|21305.8|21316.1|21312.1|21297.3|21293.3|495
1608208800000|2020-12-17 12:40:00|21306.7|21302.7|21303.6|21299.6|21316.1|21312.1|21300.4|21296.4|319
1608209100000|2020-12-17 12:45:00|21300.4|21296.4|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|394
1608209400000|2020-12-17 12:50:00|21302|21298|21294.2|21290.2|21303.6|21299.6|21294.2|21290.2|115
1608209700000|2020-12-17 12:55:00|21297.3|21293.3|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|236
1608210000000|2020-12-17 13:00:00|21294.2|21290.2|21291.1|21287.1|21294.2|21290.2|21284.8|21280.8|327
1608210300000|2020-12-17 13:05:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21281.7|21277.7|460
1608210600000|2020-12-17 13:10:00|21291.1|21287.1|21297.3|21293.3|21306.7|21302.7|21291.1|21287.1|333
1608210900000|2020-12-17 13:15:00|21294.2|21290.2|21303.6|21299.6|21309.8|21305.8|21291.1|21287.1|378
1608211200000|2020-12-17 13:20:00|21300.4|21296.4|21261.4|21257.4|21303.6|21299.6|21247.3|21243.3|789
1608211500000|2020-12-17 13:25:00|21259.8|21255.8|21256.7|21252.7|21266.1|21262.1|21253.6|21249.6|718
1608211800000|2020-12-17 13:30:00|21258.3|21254.3|21278.6|21274.6|21289.5|21285.5|21258.3|21254.3|719
1608212100000|2020-12-17 13:35:00|21277|21273|21322.3|21318.3|21322.3|21318.3|21272.3|21268.3|691
1608212400000|2020-12-17 13:40:00|21323.9|21319.9|21323.9|21319.9|21331.7|21327.7|21309.8|21305.8|889
1608212700000|2020-12-17 13:45:00|21325.4|21321.4|21316.1|21312.1|21331.7|21327.7|21300.4|21296.4|633
1608213000000|2020-12-17 13:50:00|21323.9|21319.9|21350.4|21346.4|21353.6|21349.6|21319.2|21315.2|727
1608213300000|2020-12-17 13:55:00|21352|21348|21362.9|21358.9|21378.6|21374.6|21350.4|21346.4|1095
1608213600000|2020-12-17 14:00:00|21366.1|21362.1|21372.3|21368.3|21375.4|21371.4|21356.7|21352.7|808
1608213900000|2020-12-17 14:05:00|21369.2|21365.2|21387.9|21383.9|21394.2|21390.2|21364.5|21360.5|776
1608214200000|2020-12-17 14:10:00|21389.5|21385.5|21403.6|21399.6|21403.6|21399.6|21375.4|21371.4|774
1608214500000|2020-12-17 14:15:00|21400.4|21396.4|21384.8|21380.8|21416.1|21412.1|21381.7|21377.7|712
1608214800000|2020-12-17 14:20:00|21383.3|21379.3|21380.1|21376.1|21391.1|21387.1|21378.6|21374.6|630
1608215100000|2020-12-17 14:25:00|21378.6|21374.6|21372.3|21368.3|21384.8|21380.8|21369.2|21365.2|675
1608215400000|2020-12-17 14:30:00|21369.2|21365.2|21369.2|21365.2|21391.1|21387.1|21366.1|21362.1|652
1608215700000|2020-12-17 14:35:00|21370.8|21366.8|21366.1|21362.1|21378.6|21374.6|21366.1|21362.1|403
1608216000000|2020-12-17 14:40:00|21362.9|21358.9|21380.1|21376.1|21384.8|21380.8|21362.9|21358.9|554
1608216300000|2020-12-17 14:45:00|21378.6|21374.6|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|423
1608216600000|2020-12-17 14:50:00|21375.4|21371.4|21375.4|21371.4|21387.9|21383.9|21369.2|21365.2|544
1608216900000|2020-12-17 14:55:00|21372.3|21368.3|21372.3|21368.3|21375.4|21371.4|21366.1|21362.1|372
1608217200000|2020-12-17 15:00:00|21370.8|21366.8|21384.8|21380.8|21384.8|21380.8|21366.1|21362.1|484
1608217500000|2020-12-17 15:05:00|21383.3|21379.3|21389.5|21385.5|21389.5|21385.5|21375.4|21371.4|462
1608217800000|2020-12-17 15:10:00|21391.1|21387.1|21394.2|21390.2|21395.8|21391.8|21384.8|21380.8|649
1608218100000|2020-12-17 15:15:00|21392.6|21388.6|21381.7|21377.7|21406.7|21402.7|21378.6|21374.6|775
1608218400000|2020-12-17 15:20:00|21384.8|21380.8|21416.1|21412.1|21416.1|21412.1|21381.7|21377.7|1456
1608218700000|2020-12-17 15:25:00|21414.5|21410.5|21412.9|21408.9|21422.3|21418.3|21391.1|21387.1|3180
1608219000000|2020-12-17 15:30:00|21416.1|21412.1|21375.4|21371.4|21422.3|21418.3|21372.3|21368.3|2184
1608219300000|2020-12-17 15:35:00|21378.6|21374.6|21370.8|21366.8|21380.1|21376.1|21358.3|21354.3|781
1608219600000|2020-12-17 15:40:00|21369.2|21365.2|21384.8|21380.8|21386.4|21382.4|21369.2|21365.2|491
1608219900000|2020-12-17 15:45:00|21381.7|21377.7|21369.2|21365.2|21387.9|21383.9|21369.2|21365.2|482
1608220200000|2020-12-17 15:50:00|21372.3|21368.3|21362.9|21358.9|21375.4|21371.4|21362.9|21358.9|261
1608220500000|2020-12-17 15:55:00|21364.5|21360.5|21353.6|21349.6|21366.1|21362.1|21350.4|21346.4|494
1608220800000|2020-12-17 16:00:00|21352|21348|21353.6|21349.6|21356.7|21352.7|21344.2|21340.2|439
1608221100000|2020-12-17 16:05:00|21350.4|21346.4|21328.6|21324.6|21352|21348|21328.6|21324.6|433
1608221400000|2020-12-17 16:10:00|21325.4|21321.4|21303.6|21299.6|21328.6|21324.6|21297.3|21293.3|622
1608221700000|2020-12-17 16:15:00|21302|21298|21291.1|21287.1|21303.6|21299.6|21287.9|21283.9|688
1608222000000|2020-12-17 16:20:00|21294.2|21290.2|21300.4|21296.4|21314.5|21310.5|21291.1|21287.1|865
1608222300000|2020-12-17 16:25:00|21297.3|21293.3|21281.7|21277.7|21303.6|21299.6|21281.7|21277.7|645
1608222600000|2020-12-17 16:30:00|21283.3|21279.3|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|604
1608222900000|2020-12-17 16:35:00|21278.6|21274.6|21266.1|21262.1|21281.7|21277.7|21266.1|21262.1|635
1608223200000|2020-12-17 16:40:00|21267.6|21263.6|21219.2|21215.2|21267.6|21263.6|21203.6|21199.6|1572
1608223500000|2020-12-17 16:45:00|21222.3|21218.3|21192.6|21188.6|21223.9|21219.9|21175.4|21171.4|895
1608223800000|2020-12-17 16:50:00|21191.1|21187.1|21197.3|21193.3|21209.8|21205.8|21184.8|21180.8|837
1608224100000|2020-12-17 16:55:00|21198.9|21194.9|21159.8|21155.8|21200.4|21196.4|21159.8|21155.8|668
1608224400000|2020-12-17 17:00:00|21164.5|21160.5|21169.2|21165.2|21184.8|21180.8|21162.9|21158.9|587
1608224700000|2020-12-17 17:05:00|21170.8|21166.8|21153.6|21149.6|21172.3|21168.3|21141.1|21137.1|610
1608225000000|2020-12-17 17:10:00|21150.4|21146.4|21169.2|21165.2|21172.3|21168.3|21147.3|21143.3|694
1608225300000|2020-12-17 17:15:00|21166.1|21162.1|21156.7|21152.7|21166.1|21162.1|21147.3|21143.3|493
1608225600000|2020-12-17 17:20:00|21159.8|21155.8|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|502
1608225900000|2020-12-17 17:25:00|21167.6|21163.6|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|272
1608226200000|2020-12-17 17:30:00|21162.9|21158.9|21156.7|21152.7|21166.1|21162.1|21156.7|21152.7|272
1608226500000|2020-12-17 17:35:00|21153.6|21149.6|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|383
1608226800000|2020-12-17 17:40:00|21142.6|21138.6|21166.1|21162.1|21167.6|21163.6|21137.9|21133.9|623
1608227100000|2020-12-17 17:45:00|21162.9|21158.9|21159.8|21155.8|21169.2|21165.2|21159.8|21155.8|315
1608227400000|2020-12-17 17:50:00|21162.9|21158.9|21172.3|21168.3|21172.3|21168.3|21159.8|21155.8|197
1608227700000|2020-12-17 17:55:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21169.2|21165.2|593
1608228000000|2020-12-17 18:00:00|21173.9|21169.9|21184.8|21180.8|21194.2|21190.2|21172.3|21168.3|510
1608228300000|2020-12-17 18:05:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|193
1608228600000|2020-12-17 18:10:00|21183.3|21179.3|21180.1|21176.1|21184.8|21180.8|21175.4|21171.4|197
1608228900000|2020-12-17 18:15:00|21178.6|21174.6|21178.6|21174.6|21187.9|21183.9|21177|21173|217
1608229200000|2020-12-17 18:20:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|134
1608229500000|2020-12-17 18:25:00|21181.7|21177.7|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|141
1608229800000|2020-12-17 18:30:00|21177|21173|21181.7|21177.7|21184.8|21180.8|21169.2|21165.2|232
1608230100000|2020-12-17 18:35:00|21184.8|21180.8|21184.8|21180.8|21194.2|21190.2|21181.7|21177.7|257
1608230400000|2020-12-17 18:40:00|21181.7|21177.7|21187.9|21183.9|21191.1|21187.1|21181.7|21177.7|183
1608230700000|2020-12-17 18:45:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|433
1608231000000|2020-12-17 18:50:00|21181.7|21177.7|21169.2|21165.2|21184.8|21180.8|21169.2|21165.2|274
1608231300000|2020-12-17 18:55:00|21172.3|21168.3|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|191
1608231600000|2020-12-17 19:00:00|21166.1|21162.1|21159.8|21155.8|21169.2|21165.2|21156.7|21152.7|668
1608231900000|2020-12-17 19:05:00|21162.9|21158.9|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|189
1608232200000|2020-12-17 19:10:00|21159.8|21155.8|21166.1|21162.1|21170.8|21166.8|21150.4|21146.4|423
1608232500000|2020-12-17 19:15:00|21167.6|21163.6|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|166
1608232800000|2020-12-17 19:20:00|21173.9|21169.9|21183.3|21179.3|21187.9|21183.9|21172.3|21168.3|566
1608233100000|2020-12-17 19:25:00|21184.8|21180.8|21187.9|21183.9|21192.6|21188.6|21181.7|21177.7|370
1608233400000|2020-12-17 19:30:00|21184.8|21180.8|21181.7|21177.7|21187.9|21183.9|21177|21173|279
1608233700000|2020-12-17 19:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21173.9|21169.9|827
1608234000000|2020-12-17 19:40:00|21181.7|21177.7|21194.2|21190.2|21194.2|21190.2|21175.4|21171.4|476
1608234300000|2020-12-17 19:45:00|21192.6|21188.6|21200.4|21196.4|21206.7|21202.7|21187.9|21183.9|665
1608234600000|2020-12-17 19:50:00|21198.9|21194.9|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|631
1608234900000|2020-12-17 19:55:00|21195.8|21191.8|21206.7|21202.7|21212.9|21208.9|21194.2|21190.2|1057
1608235200000|2020-12-17 20:00:00|21203.6|21199.6|21191.1|21187.1|21209.8|21205.8|21187.9|21183.9|917
1608235500000|2020-12-17 20:05:00|21187.9|21183.9|21184.8|21180.8|21191.1|21187.1|21184.8|21180.8|311
1608235800000|2020-12-17 20:10:00|21187.9|21183.9|21178.6|21174.6|21187.9|21183.9|21173.9|21169.9|334
1608236100000|2020-12-17 20:15:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|157
1608236400000|2020-12-17 20:20:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|95
1608236700000|2020-12-17 20:25:00|21181.7|21177.7|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|256
1608237000000|2020-12-17 20:30:00|21192.6|21188.6|21187.9|21183.9|21197.3|21193.3|21186.4|21182.4|195
1608237300000|2020-12-17 20:35:00|21186.4|21182.4|21166.1|21162.1|21187.9|21183.9|21155.1|21151.1|410
1608237600000|2020-12-17 20:40:00|21169.2|21165.2|21173.9|21169.9|21175.4|21171.4|21166.1|21162.1|150
1608237900000|2020-12-17 20:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21169.2|21165.2|295
1608238200000|2020-12-17 20:50:00|21172.3|21168.3|21187.9|21183.9|21189.5|21185.5|21172.3|21168.3|258
1608238500000|2020-12-17 20:55:00|21191.1|21187.1|21184.8|21180.8|21194.2|21190.2|21178.6|21174.6|364
1608238800000|2020-12-17 21:00:00|21181.7|21177.7|21187.9|21183.9|21194.2|21190.2|21180.1|21176.1|232
1608239100000|2020-12-17 21:05:00|21191.1|21187.1|21183.3|21179.3|21191.1|21187.1|21181.7|21177.7|255
1608239400000|2020-12-17 21:10:00|21184.8|21180.8|21187.9|21183.9|21191.1|21187.1|21178.6|21174.6|297
1608239700000|2020-12-17 21:15:00|21186.4|21182.4|21184.8|21180.8|21186.4|21182.4|21184.8|21180.8|44
1608240000000|2020-12-17 21:20:00|21186.4|21182.4|21189.5|21185.5|21189.5|21185.5|21184.8|21180.8|88
1608240300000|2020-12-17 21:25:00|21191.1|21187.1|21191.1|21187.1|21192.6|21188.6|21187.9|21183.9|151
1608240600000|2020-12-17 21:30:00|21187.9|21183.9|21175.4|21171.4|21191.1|21187.1|21175.4|21171.4|125
1608240900000|2020-12-17 21:35:00|21172.3|21168.3|21183.3|21179.3|21184.8|21180.8|21169.2|21165.2|155
1608241200000|2020-12-17 21:40:00|21181.7|21177.7|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|102
1608241500000|2020-12-17 21:45:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|90
1608241800000|2020-12-17 21:50:00|21183.3|21179.3|21191.1|21187.1|21191.1|21187.1|21183.3|21179.3|49
1608242100000|2020-12-17 21:55:00|21189.5|21185.5|21180.1|21176.1|21191.1|21187.1|21178.6|21174.6|111
1608246000000|2020-12-17 23:00:00|21183.3|21179.3|21186.4|21182.4|21194.2|21190.2|21183.3|21179.3|32
1608246300000|2020-12-17 23:05:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|178
1608246600000|2020-12-17 23:10:00|21181.7|21177.7|21187.9|21183.9|21187.9|21183.9|21181.7|21177.7|23
1608246900000|2020-12-17 23:15:00|21184.8|21180.8|21187.9|21183.9|21189.5|21185.5|21184.8|21180.8|6
1608247200000|2020-12-17 23:20:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21187.9|21183.9|6
1608247500000|2020-12-17 23:25:00|21187.9|21183.9|21191.1|21187.1|21191.1|21187.1|21187.9|21183.9|1
1608247800000|2020-12-17 23:30:00|21192.6|21188.6|21194.2|21190.2|21195.8|21191.8|21192.6|21188.6|7
1608248100000|2020-12-17 23:35:00|21195.8|21191.8|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|25
1608248400000|2020-12-17 23:40:00|21198.9|21194.9|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|86
1608248700000|2020-12-17 23:45:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21198.9|21194.9|15
1608249000000|2020-12-17 23:50:00|21202|21198|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|32
1608249300000|2020-12-17 23:55:00|21202|21198|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|22
1608249600000|2020-12-18 00:00:00|21200.4|21196.4|21198.9|21194.9|21209.8|21205.8|21198.9|21194.9|47
1608249900000|2020-12-18 00:05:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|28
1608250200000|2020-12-18 00:10:00|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|29
1608250500000|2020-12-18 00:15:00|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|21200.4|21196.4|52
1608250800000|2020-12-18 00:20:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|37
1608251100000|2020-12-18 00:25:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|35
1608251400000|2020-12-18 00:30:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|29
1608251700000|2020-12-18 00:35:00|21200.4|21196.4|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|48
1608252000000|2020-12-18 00:40:00|21202|21198|21202|21198|21202|21198|21202|21198|35
1608252300000|2020-12-18 00:45:00|21200.4|21196.4|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|29
1608252600000|2020-12-18 00:50:00|21206.7|21202.7|21208.3|21204.3|21209.8|21205.8|21206.7|21202.7|35
1608252900000|2020-12-18 00:55:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|41
1608253200000|2020-12-18 01:00:00|21206.7|21202.7|21217.6|21213.6|21219.2|21215.2|21206.7|21202.7|74
1608253500000|2020-12-18 01:05:00|21216.1|21212.1|21211.4|21207.4|21219.2|21215.2|21209.8|21205.8|28
1608253800000|2020-12-18 01:10:00|21212.9|21208.9|21217.6|21213.6|21219.2|21215.2|21209.8|21205.8|33
1608254100000|2020-12-18 01:15:00|21216.1|21212.1|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|27
1608254400000|2020-12-18 01:20:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|33
1608254700000|2020-12-18 01:25:00|21216.1|21212.1|21216.1|21212.1|21216.1|21212.1|21216.1|21212.1|26
1608255000000|2020-12-18 01:30:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21212.9|21208.9|55
1608255300000|2020-12-18 01:35:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|42
1608255600000|2020-12-18 01:40:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|17
1608255900000|2020-12-18 01:45:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|32
1608256200000|2020-12-18 01:50:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21216.1|21212.1|52
1608256500000|2020-12-18 01:55:00|21220.8|21216.8|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|35
1608256800000|2020-12-18 02:00:00|21216.1|21212.1|21225.4|21221.4|21227|21223|21216.1|21212.1|84
1608257100000|2020-12-18 02:05:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|19
1608257400000|2020-12-18 02:10:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|147
1608257700000|2020-12-18 02:15:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|48
1608258000000|2020-12-18 02:20:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21241.1|21237.1|15
1608258300000|2020-12-18 02:25:00|21237.9|21233.9|21234.8|21230.8|21239.5|21235.5|21231.7|21227.7|90
1608258600000|2020-12-18 02:30:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|25
1608258900000|2020-12-18 02:35:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|30
1608259200000|2020-12-18 02:40:00|21237.9|21233.9|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|27
1608259500000|2020-12-18 02:45:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|71
1608259800000|2020-12-18 02:50:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|127
1608260100000|2020-12-18 02:55:00|21242.6|21238.6|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|33
1608260400000|2020-12-18 03:00:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21236.4|21232.4|56
1608260700000|2020-12-18 03:05:00|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|28
1608261000000|2020-12-18 03:10:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|36
1608261300000|2020-12-18 03:15:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|106
1608261600000|2020-12-18 03:20:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|15
1608261900000|2020-12-18 03:25:00|21219.2|21215.2|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|134
1608262200000|2020-12-18 03:30:00|21223.9|21219.9|21225.4|21221.4|21227|21223|21222.3|21218.3|33
1608262500000|2020-12-18 03:35:00|||||||||1
1608262800000|2020-12-18 03:40:00|21222.3|21218.3|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|73
1608263100000|2020-12-18 03:45:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|14
1608263400000|2020-12-18 03:50:00|21219.2|21215.2|21219.2|21215.2|21220.8|21216.8|21219.2|21215.2|20
1608263700000|2020-12-18 03:55:00|21222.3|21218.3|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|46
1608264000000|2020-12-18 04:00:00|21227|21223|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|34
1608264300000|2020-12-18 04:05:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21227|21223|16
1608264600000|2020-12-18 04:10:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|18
1608264900000|2020-12-18 04:15:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|21
1608265200000|2020-12-18 04:20:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|25
1608265500000|2020-12-18 04:25:00|||||||||16
1608265800000|2020-12-18 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|26
1608266100000|2020-12-18 04:35:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|11
1608266400000|2020-12-18 04:40:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|29
1608266700000|2020-12-18 04:45:00|21231.7|21227.7|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|42
1608267000000|2020-12-18 04:50:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|11
1608267300000|2020-12-18 04:55:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|20
1608267600000|2020-12-18 05:00:00|21230.1|21226.1|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|13
1608267900000|2020-12-18 05:05:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|44
1608268200000|2020-12-18 05:10:00|21236.4|21232.4|21247.3|21243.3|21253.6|21249.6|21234.8|21230.8|82
1608268500000|2020-12-18 05:15:00|21248.9|21244.9|21256.7|21252.7|21256.7|21252.7|21247.3|21243.3|82
1608268800000|2020-12-18 05:20:00|21258.3|21254.3|21256.7|21252.7|21258.3|21254.3|21256.7|21252.7|28
1608269100000|2020-12-18 05:25:00|21258.3|21254.3|21269.2|21265.2|21275.4|21271.4|21256.7|21252.7|116
1608269400000|2020-12-18 05:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|35
1608269700000|2020-12-18 05:35:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|48
1608270000000|2020-12-18 05:40:00|21270.8|21266.8|21269.2|21265.2|21270.8|21266.8|21269.2|21265.2|3
1608270300000|2020-12-18 05:45:00|21270.8|21266.8|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|28
1608270600000|2020-12-18 05:50:00|21269.2|21265.2|21269.2|21265.2|21270.8|21266.8|21269.2|21265.2|18
1608270900000|2020-12-18 05:55:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21270.8|21266.8|35
1608271200000|2020-12-18 06:00:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21278.6|21274.6|50
1608271500000|2020-12-18 06:05:00|21278.6|21274.6|21289.5|21285.5|21291.1|21287.1|21278.6|21274.6|45
1608271800000|2020-12-18 06:10:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21284.8|21280.8|49
1608272100000|2020-12-18 06:15:00|21287.9|21283.9|21287.9|21283.9|21289.5|21285.5|21287.9|21283.9|19
1608272400000|2020-12-18 06:20:00|21286.4|21282.4|21284.8|21280.8|21286.4|21282.4|21281.7|21277.7|38
1608272700000|2020-12-18 06:25:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|13
1608273000000|2020-12-18 06:30:00|21284.8|21280.8|21281.7|21277.7|21286.4|21282.4|21278.6|21274.6|81
1608273300000|2020-12-18 06:35:00|21283.3|21279.3|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|9
1608273600000|2020-12-18 06:40:00|21280.1|21276.1|21284.8|21280.8|21291.1|21287.1|21278.6|21274.6|86
1608273900000|2020-12-18 06:45:00|||||||||14
1608274200000|2020-12-18 06:50:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21275.4|21271.4|34
1608274500000|2020-12-18 06:55:00|21275.4|21271.4|21272.3|21268.3|21278.6|21274.6|21269.2|21265.2|113
1608274800000|2020-12-18 07:00:00|21269.2|21265.2|21278.6|21274.6|21284.8|21280.8|21269.2|21265.2|118
1608275100000|2020-12-18 07:05:00|21277|21273|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|47
1608275400000|2020-12-18 07:10:00|21278.6|21274.6|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|65
1608275700000|2020-12-18 07:15:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|76
1608276000000|2020-12-18 07:20:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|39
1608276300000|2020-12-18 07:25:00|21272.3|21268.3|21262.9|21258.9|21286.4|21282.4|21262.9|21258.9|136
1608276600000|2020-12-18 07:30:00|21264.5|21260.5|21259.8|21255.8|21264.5|21260.5|21253.6|21249.6|54
1608276900000|2020-12-18 07:35:00|21256.7|21252.7|21253.6|21249.6|21261.4|21257.4|21250.4|21246.4|69
1608277200000|2020-12-18 07:40:00|21252|21248|21241.1|21237.1|21253.6|21249.6|21237.9|21233.9|51
1608277500000|2020-12-18 07:45:00|21242.6|21238.6|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|44
1608277800000|2020-12-18 07:50:00|21245.8|21241.8|21244.2|21240.2|21255.1|21251.1|21244.2|21240.2|86
1608278100000|2020-12-18 07:55:00|21245.8|21241.8|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|57
1608278400000|2020-12-18 08:00:00|21248.9|21244.9|21247.3|21243.3|21272.3|21268.3|21244.2|21240.2|325
1608278700000|2020-12-18 08:05:00|21244.2|21240.2|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|79
1608279000000|2020-12-18 08:10:00|21242.6|21238.6|21228.6|21224.6|21242.6|21238.6|21228.6|21224.6|108
1608279300000|2020-12-18 08:15:00|21227|21223|21209.8|21205.8|21228.6|21224.6|21203.6|21199.6|296
1608279600000|2020-12-18 08:20:00|21208.3|21204.3|21203.6|21199.6|21209.8|21205.8|21197.3|21193.3|345
1608279900000|2020-12-18 08:25:00|21202|21198|21184.8|21180.8|21202|21198|21181.7|21177.7|109
1608280200000|2020-12-18 08:30:00|21181.7|21177.7|21175.4|21171.4|21186.4|21182.4|21172.3|21168.3|110
1608280500000|2020-12-18 08:35:00|21172.3|21168.3|21178.6|21174.6|21178.6|21174.6|21169.2|21165.2|170
1608280800000|2020-12-18 08:40:00|21181.7|21177.7|21169.2|21165.2|21184.8|21180.8|21166.1|21162.1|80
1608281100000|2020-12-18 08:45:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21166.1|21162.1|80
1608281400000|2020-12-18 08:50:00|21172.3|21168.3|21181.7|21177.7|21184.8|21180.8|21169.2|21165.2|103
1608281700000|2020-12-18 08:55:00|21178.6|21174.6|21181.7|21177.7|21184.8|21180.8|21175.4|21171.4|90
1608282000000|2020-12-18 09:00:00|21177|21173|21181.7|21177.7|21189.5|21185.5|21175.4|21171.4|138
1608282300000|2020-12-18 09:05:00|21183.3|21179.3|21162.9|21158.9|21184.8|21180.8|21156.7|21152.7|124
1608282600000|2020-12-18 09:10:00|21161.4|21157.4|21175.4|21171.4|21178.6|21174.6|21161.4|21157.4|69
1608282900000|2020-12-18 09:15:00|21178.6|21174.6|21177|21173|21187.9|21183.9|21175.4|21171.4|122
1608283200000|2020-12-18 09:20:00|21178.6|21174.6|21170.8|21166.8|21184.8|21180.8|21169.2|21165.2|110
1608283500000|2020-12-18 09:25:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21159.8|21155.8|97
1608283800000|2020-12-18 09:30:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21156.7|21152.7|82
1608284100000|2020-12-18 09:35:00|21153.6|21149.6|21169.2|21165.2|21169.2|21165.2|21153.6|21149.6|228
1608284400000|2020-12-18 09:40:00|21167.6|21163.6|21159.8|21155.8|21172.3|21168.3|21156.7|21152.7|84
1608284700000|2020-12-18 09:45:00|21156.7|21152.7|21159.8|21155.8|21161.4|21157.4|21147.3|21143.3|134
1608285000000|2020-12-18 09:50:00|21158.3|21154.3|21158.3|21154.3|21164.5|21160.5|21156.7|21152.7|74
1608285300000|2020-12-18 09:55:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21155.1|21151.1|66
1608285600000|2020-12-18 10:00:00|21156.7|21152.7|21147.3|21143.3|21159.8|21155.8|21144.2|21140.2|98
1608285900000|2020-12-18 10:05:00|21150.4|21146.4|21159.8|21155.8|21162.9|21158.9|21147.3|21143.3|70
1608286200000|2020-12-18 10:10:00|21158.3|21154.3|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|45
1608286500000|2020-12-18 10:15:00|21153.6|21149.6|21147.3|21143.3|21155.1|21151.1|21147.3|21143.3|35
1608286800000|2020-12-18 10:20:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|78
1608287100000|2020-12-18 10:25:00|21148.9|21144.9|21144.2|21140.2|21150.4|21146.4|21139.5|21135.5|121
1608287400000|2020-12-18 10:30:00|21145.8|21141.8|21141.1|21137.1|21147.3|21143.3|21134.8|21130.8|180
1608287700000|2020-12-18 10:35:00|21142.6|21138.6|21150.4|21146.4|21150.4|21146.4|21137.9|21133.9|60
1608288000000|2020-12-18 10:40:00|21152|21148|21145.8|21141.8|21153.6|21149.6|21144.2|21140.2|77
1608288300000|2020-12-18 10:45:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|53
1608288600000|2020-12-18 10:50:00|21144.2|21140.2|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|83
1608288900000|2020-12-18 10:55:00|21142.6|21138.6|21144.2|21140.2|21147.3|21143.3|21142.6|21138.6|23
1608289200000|2020-12-18 11:00:00|21147.3|21143.3|21156.7|21152.7|21156.7|21152.7|21144.2|21140.2|69
1608289500000|2020-12-18 11:05:00|21155.1|21151.1|21147.3|21143.3|21156.7|21152.7|21144.2|21140.2|95
1608289800000|2020-12-18 11:10:00|21145.8|21141.8|21153.6|21149.6|21156.7|21152.7|21144.2|21140.2|56
1608290100000|2020-12-18 11:15:00|21156.7|21152.7|21148.9|21144.9|21159.8|21155.8|21147.3|21143.3|139
1608290400000|2020-12-18 11:20:00|21147.3|21143.3|21152|21148|21153.6|21149.6|21141.1|21137.1|111
1608290700000|2020-12-18 11:25:00|21153.6|21149.6|21147.3|21143.3|21153.6|21149.6|21147.3|21143.3|93
1608291000000|2020-12-18 11:30:00|21145.8|21141.8|21141.1|21137.1|21150.4|21146.4|21137.9|21133.9|139
1608291300000|2020-12-18 11:35:00|21137.9|21133.9|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|60
1608291600000|2020-12-18 11:40:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|73
1608291900000|2020-12-18 11:45:00|21139.5|21135.5|21147.3|21143.3|21150.4|21146.4|21137.9|21133.9|114
1608292200000|2020-12-18 11:50:00|21145.8|21141.8|21147.3|21143.3|21148.9|21144.9|21144.2|21140.2|24
1608292500000|2020-12-18 11:55:00|21150.4|21146.4|21162.9|21158.9|21162.9|21158.9|21147.3|21143.3|120
1608292800000|2020-12-18 12:00:00|21161.4|21157.4|21162.9|21158.9|21166.1|21162.1|21153.6|21149.6|165
1608293100000|2020-12-18 12:05:00|21159.8|21155.8|21162.9|21158.9|21162.9|21158.9|21156.7|21152.7|121
1608293400000|2020-12-18 12:10:00|21166.1|21162.1|21181.7|21177.7|21184.8|21180.8|21162.9|21158.9|196
1608293700000|2020-12-18 12:15:00|21180.1|21176.1|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|344
1608294000000|2020-12-18 12:20:00|21177|21173|21181.7|21177.7|21181.7|21177.7|21166.1|21162.1|108
1608294300000|2020-12-18 12:25:00|21178.6|21174.6|21184.8|21180.8|21189.5|21185.5|21178.6|21174.6|179
1608294600000|2020-12-18 12:30:00|21181.7|21177.7|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|196
1608294900000|2020-12-18 12:35:00|21175.4|21171.4|21195.8|21191.8|21197.3|21193.3|21172.3|21168.3|244
1608295200000|2020-12-18 12:40:00|21194.2|21190.2|21197.3|21193.3|21200.4|21196.4|21191.1|21187.1|350
1608295500000|2020-12-18 12:45:00|21198.9|21194.9|21194.2|21190.2|21198.9|21194.9|21187.9|21183.9|225
1608295800000|2020-12-18 12:50:00|21197.3|21193.3|21203.6|21199.6|21214.5|21210.5|21194.2|21190.2|232
1608296100000|2020-12-18 12:55:00|21205.1|21201.1|21209.8|21205.8|21211.4|21207.4|21200.4|21196.4|163
1608296400000|2020-12-18 13:00:00|21206.7|21202.7|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|342
1608296700000|2020-12-18 13:05:00|21208.3|21204.3|21219.2|21215.2|21225.4|21221.4|21200.4|21196.4|238
1608297000000|2020-12-18 13:10:00|21222.3|21218.3|21209.8|21205.8|21225.4|21221.4|21209.8|21205.8|235
1608297300000|2020-12-18 13:15:00|21208.3|21204.3|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|705
1608297600000|2020-12-18 13:20:00|21219.2|21215.2|21253.6|21249.6|21256.7|21252.7|21219.2|21215.2|698
1608297900000|2020-12-18 13:25:00|21250.4|21246.4|21234.8|21230.8|21253.6|21249.6|21234.8|21230.8|404
1608298200000|2020-12-18 13:30:00|21237.9|21233.9|21228.6|21224.6|21244.2|21240.2|21228.6|21224.6|242
1608298500000|2020-12-18 13:35:00|21231.7|21227.7|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|251
1608298800000|2020-12-18 13:40:00|21227|21223|21241.1|21237.1|21244.2|21240.2|21225.4|21221.4|287
1608299100000|2020-12-18 13:45:00|21237.9|21233.9|21230.1|21226.1|21237.9|21233.9|21225.4|21221.4|198
1608299400000|2020-12-18 13:50:00|21228.6|21224.6|21250.4|21246.4|21250.4|21246.4|21228.6|21224.6|306
1608299700000|2020-12-18 13:55:00|21252|21248|21253.6|21249.6|21259.8|21255.8|21237.9|21233.9|503
1608300000000|2020-12-18 14:00:00|21255.1|21251.1|21241.1|21237.1|21266.1|21262.1|21241.1|21237.1|495
1608300300000|2020-12-18 14:05:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|231
1608300600000|2020-12-18 14:10:00|21237.9|21233.9|21250.4|21246.4|21250.4|21246.4|21234.8|21230.8|244
1608300900000|2020-12-18 14:15:00|21247.3|21243.3|21241.1|21237.1|21259.8|21255.8|21241.1|21237.1|330
1608301200000|2020-12-18 14:20:00|21244.2|21240.2|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|250
1608301500000|2020-12-18 14:25:00|21236.4|21232.4|21231.7|21227.7|21241.1|21237.1|21228.6|21224.6|233
1608301800000|2020-12-18 14:30:00|21234.8|21230.8|21244.2|21240.2|21256.7|21252.7|21233.3|21229.3|586
1608302100000|2020-12-18 14:35:00|21247.3|21243.3|21225.4|21221.4|21247.3|21243.3|21225.4|21221.4|282
1608302400000|2020-12-18 14:40:00|21220.8|21216.8|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|511
1608302700000|2020-12-18 14:45:00|21231.7|21227.7|21248.9|21244.9|21269.2|21265.2|21228.6|21224.6|505
1608303000000|2020-12-18 14:50:00|21247.3|21243.3|21262.9|21258.9|21272.3|21268.3|21247.3|21243.3|404
1608303300000|2020-12-18 14:55:00|21261.4|21257.4|21256.7|21252.7|21267.6|21263.6|21253.6|21249.6|752
1608303600000|2020-12-18 15:00:00|21259.8|21255.8|21247.3|21243.3|21259.8|21255.8|21242.6|21238.6|688
1608303900000|2020-12-18 15:05:00|21245.8|21241.8|21234.8|21230.8|21250.4|21246.4|21234.8|21230.8|229
1608304200000|2020-12-18 15:10:00|21233.3|21229.3|21227|21223|21237.9|21233.9|21220.8|21216.8|448
1608304500000|2020-12-18 15:15:00|21228.6|21224.6|21228.6|21224.6|21241.1|21237.1|21225.4|21221.4|670
1608304800000|2020-12-18 15:20:00|21231.7|21227.7|21225.4|21221.4|21237.9|21233.9|21225.4|21221.4|382
1608305100000|2020-12-18 15:25:00|21227|21223|21231.7|21227.7|21244.2|21240.2|21225.4|21221.4|246
1608305400000|2020-12-18 15:30:00|21234.8|21230.8|21209.8|21205.8|21234.8|21230.8|21203.6|21199.6|328
1608305700000|2020-12-18 15:35:00|21206.7|21202.7|21222.3|21218.3|21228.6|21224.6|21203.6|21199.6|425
1608306000000|2020-12-18 15:40:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|192
1608306300000|2020-12-18 15:45:00|21225.4|21221.4|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|266
1608306600000|2020-12-18 15:50:00|21234.8|21230.8|21222.3|21218.3|21234.8|21230.8|21216.1|21212.1|399
1608306900000|2020-12-18 15:55:00|21220.8|21216.8|21203.6|21199.6|21222.3|21218.3|21203.6|21199.6|431
1608307200000|2020-12-18 16:00:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21184.8|21180.8|467
1608307500000|2020-12-18 16:05:00|21194.2|21190.2|21187.9|21183.9|21200.4|21196.4|21187.9|21183.9|490
1608307800000|2020-12-18 16:10:00|21191.1|21187.1|21195.8|21191.8|21197.3|21193.3|21184.8|21180.8|306
1608308100000|2020-12-18 16:15:00|21194.2|21190.2|21187.9|21183.9|21209.8|21205.8|21184.8|21180.8|328
1608308400000|2020-12-18 16:20:00|21186.4|21182.4|21159.8|21155.8|21187.9|21183.9|21150.4|21146.4|502
1608308700000|2020-12-18 16:25:00|21162.9|21158.9|21162.9|21158.9|21175.4|21171.4|21150.4|21146.4|558
1608309000000|2020-12-18 16:30:00|21159.8|21155.8|21153.6|21149.6|21162.9|21158.9|21150.4|21146.4|370
1608309300000|2020-12-18 16:35:00|21150.4|21146.4|21147.3|21143.3|21156.7|21152.7|21141.1|21137.1|408
1608309600000|2020-12-18 16:40:00|21144.2|21140.2|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|376
1608309900000|2020-12-18 16:45:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|308
1608310200000|2020-12-18 16:50:00|21144.2|21140.2|21156.7|21152.7|21156.7|21152.7|21141.1|21137.1|273
1608310500000|2020-12-18 16:55:00|21153.6|21149.6|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|360
1608310800000|2020-12-18 17:00:00|21156.7|21152.7|21153.6|21149.6|21166.1|21162.1|21150.4|21146.4|255
1608311100000|2020-12-18 17:05:00|21150.4|21146.4|21159.8|21155.8|21162.9|21158.9|21150.4|21146.4|123
1608311400000|2020-12-18 17:10:00|21162.9|21158.9|21162.9|21158.9|21162.9|21158.9|21159.8|21155.8|262
1608311700000|2020-12-18 17:15:00|21166.1|21162.1|21156.7|21152.7|21167.6|21163.6|21147.3|21143.3|317
1608312000000|2020-12-18 17:20:00|21159.8|21155.8|21162.9|21158.9|21169.2|21165.2|21156.7|21152.7|243
1608312300000|2020-12-18 17:25:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|137
1608312600000|2020-12-18 17:30:00|21158.3|21154.3|21141.1|21137.1|21159.8|21155.8|21141.1|21137.1|148
1608312900000|2020-12-18 17:35:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|280
1608313200000|2020-12-18 17:40:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|207
1608313500000|2020-12-18 17:45:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|156
1608313800000|2020-12-18 17:50:00|21144.2|21140.2|21153.6|21149.6|21155.1|21151.1|21144.2|21140.2|152
1608314100000|2020-12-18 17:55:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21153.6|21149.6|404
1608314400000|2020-12-18 18:00:00|21159.8|21155.8|21159.8|21155.8|21166.1|21162.1|21156.7|21152.7|346
1608314700000|2020-12-18 18:05:00|21161.4|21157.4|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|319
1608315000000|2020-12-18 18:10:00|21158.3|21154.3|21147.3|21143.3|21158.3|21154.3|21144.2|21140.2|260
1608315300000|2020-12-18 18:15:00|21145.8|21141.8|21153.6|21149.6|21158.3|21154.3|21144.2|21140.2|298
1608315600000|2020-12-18 18:20:00|21156.7|21152.7|21162.9|21158.9|21166.1|21162.1|21156.7|21152.7|297
1608315900000|2020-12-18 18:25:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|215
1608316200000|2020-12-18 18:30:00|21155.1|21151.1|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|118
1608316500000|2020-12-18 18:35:00|21152|21148|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|263
1608316800000|2020-12-18 18:40:00|21155.1|21151.1|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|121
1608317100000|2020-12-18 18:45:00|21147.3|21143.3|21144.2|21140.2|21147.3|21143.3|21144.2|21140.2|283
1608317400000|2020-12-18 18:50:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|196
1608317700000|2020-12-18 18:55:00|21144.2|21140.2|21137.9|21133.9|21144.2|21140.2|21134.8|21130.8|143
1608318000000|2020-12-18 19:00:00|21134.8|21130.8|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|366
1608318300000|2020-12-18 19:05:00|21131.7|21127.7|21134.8|21130.8|21134.8|21130.8|21125.4|21121.4|376
1608318600000|2020-12-18 19:10:00|21133.3|21129.3|21125.4|21121.4|21134.8|21130.8|21125.4|21121.4|246
1608318900000|2020-12-18 19:15:00|21128.6|21124.6|21128.6|21124.6|21131.7|21127.7|21125.4|21121.4|280
1608319200000|2020-12-18 19:20:00|21122.3|21118.3|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|395
1608319500000|2020-12-18 19:25:00|21116.1|21112.1|21125.4|21121.4|21125.4|21121.4|21114.5|21110.5|409
1608319800000|2020-12-18 19:30:00|21128.6|21124.6|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|342
1608320100000|2020-12-18 19:35:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|261
1608320400000|2020-12-18 19:40:00|21128.6|21124.6|21122.3|21118.3|21128.6|21124.6|21116.1|21112.1|232
1608320700000|2020-12-18 19:45:00|21120.8|21116.8|21109.8|21105.8|21122.3|21118.3|21103.6|21099.6|654
1608321000000|2020-12-18 19:50:00|21106.7|21102.7|21123.9|21119.9|21125.4|21121.4|21106.7|21102.7|656
1608321300000|2020-12-18 19:55:00|21122.3|21118.3|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|2058
1608321600000|2020-12-18 20:00:00|21112.9|21108.9|21123.9|21119.9|21128.6|21124.6|21109.8|21105.8|1073
1608321900000|2020-12-18 20:05:00|21125.4|21121.4|21125.4|21121.4|21131.7|21127.7|21123.9|21119.9|205
1608322200000|2020-12-18 20:10:00|21122.3|21118.3|21119.2|21115.2|21128.6|21124.6|21119.2|21115.2|266
1608322500000|2020-12-18 20:15:00|21122.3|21118.3|21131.7|21127.7|21134.8|21130.8|21112.9|21108.9|328
1608322800000|2020-12-18 20:20:00|21133.3|21129.3|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|361
1608323100000|2020-12-18 20:25:00|21137.9|21133.9|21131.7|21127.7|21137.9|21133.9|21128.6|21124.6|260
1608323400000|2020-12-18 20:30:00|21134.8|21130.8|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|315
1608323700000|2020-12-18 20:35:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|254
1608324000000|2020-12-18 20:40:00|21131.7|21127.7|21119.2|21115.2|21134.8|21130.8|21119.2|21115.2|252
1608324300000|2020-12-18 20:45:00|21116.1|21112.1|21119.2|21115.2|21122.3|21118.3|21112.9|21108.9|403
1608324600000|2020-12-18 20:50:00|21117.6|21113.6|21125.4|21121.4|21134.8|21130.8|21116.1|21112.1|320
1608324900000|2020-12-18 20:55:00|21128.6|21124.6|21128.6|21124.6|21134.8|21130.8|21119.2|21115.2|520
1608325200000|2020-12-18 21:00:00|21125.4|21121.4|21137.9|21133.9|21139.5|21135.5|21122.3|21118.3|352
1608325500000|2020-12-18 21:05:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21136.4|21132.4|219
1608325800000|2020-12-18 21:10:00|21125.4|21121.4|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|206
1608326100000|2020-12-18 21:15:00|21133.3|21129.3|21128.6|21124.6|21144.2|21140.2|21128.6|21124.6|331
1608326400000|2020-12-18 21:20:00|21122.3|21118.3|21109.8|21105.8|21125.4|21121.4|21109.8|21105.8|394
1608326700000|2020-12-18 21:25:00|21108.3|21104.3|21123.9|21119.9|21131.7|21127.7|21108.3|21104.3|294
1608327000000|2020-12-18 21:30:00|21125.4|21121.4|21134.8|21130.8|21137.9|21133.9|21122.3|21118.3|253
1608327300000|2020-12-18 21:35:00|21136.4|21132.4|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|998
1608327600000|2020-12-18 21:40:00|21141.1|21137.1|21147.3|21143.3|21147.3|21143.3|21141.1|21137.1|133
1608327900000|2020-12-18 21:45:00|21145.8|21141.8|21145.8|21141.8|21150.4|21146.4|21142.6|21138.6|213
1608328200000|2020-12-18 21:50:00|21144.2|21140.2|21141.1|21137.1|21145.8|21141.8|21134.8|21130.8|957
1608328500000|2020-12-18 21:55:00|21139.5|21135.5|21137.9|21133.9|21139.5|21135.5|21133.3|21129.3|1169
1608505200000|2020-12-20 23:00:00|21156.7|21152.7|21153.6|21149.6|21169.2|21165.2|21142.6|21138.6|401
1608505500000|2020-12-20 23:05:00|21152|21148|21159.8|21155.8|21169.2|21165.2|21150.4|21146.4|186
1608505800000|2020-12-20 23:10:00|21162.9|21158.9|21173.9|21169.9|21175.4|21171.4|21159.8|21155.8|67
1608506100000|2020-12-20 23:15:00|21175.4|21171.4|21178.6|21174.6|21181.7|21177.7|21170.8|21166.8|137
1608506400000|2020-12-20 23:20:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|34
1608506700000|2020-12-20 23:25:00|21181.7|21177.7|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|69
1608507000000|2020-12-20 23:30:00|21172.3|21168.3|21175.4|21171.4|21183.3|21179.3|21169.2|21165.2|209
1608507300000|2020-12-20 23:35:00|21173.9|21169.9|21175.4|21171.4|21177|21173|21172.3|21168.3|27
1608507600000|2020-12-20 23:40:00|21173.9|21169.9|21162.9|21158.9|21180.1|21176.1|21159.8|21155.8|74
1608507900000|2020-12-20 23:45:00|21164.5|21160.5|21162.9|21158.9|21164.5|21160.5|21159.8|21155.8|27
1608508200000|2020-12-20 23:50:00|21159.8|21155.8|21166.1|21162.1|21173.9|21169.9|21159.8|21155.8|82
1608508500000|2020-12-20 23:55:00|21169.2|21165.2|21162.9|21158.9|21172.3|21168.3|21161.4|21157.4|43
1608508800000|2020-12-21 00:00:00|21166.1|21162.1|21162.9|21158.9|21169.2|21165.2|21161.4|21157.4|42
1608509100000|2020-12-21 00:05:00|21161.4|21157.4|21164.5|21160.5|21170.8|21166.8|21161.4|21157.4|72
1608509400000|2020-12-21 00:10:00|21162.9|21158.9|21167.6|21163.6|21172.3|21168.3|21162.9|21158.9|34
1608509700000|2020-12-21 00:15:00|21166.1|21162.1|21175.4|21171.4|21187.9|21183.9|21166.1|21162.1|86
1608510000000|2020-12-21 00:20:00|21178.6|21174.6|21178.6|21174.6|21181.7|21177.7|21178.6|21174.6|47
1608510300000|2020-12-21 00:25:00|21175.4|21171.4|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|35
1608510600000|2020-12-21 00:30:00|21183.3|21179.3|21169.2|21165.2|21184.8|21180.8|21169.2|21165.2|37
1608510900000|2020-12-21 00:35:00|21172.3|21168.3|21172.3|21168.3|21173.9|21169.9|21164.5|21160.5|22
1608511200000|2020-12-21 00:40:00|21173.9|21169.9|21175.4|21171.4|21180.1|21176.1|21173.9|21169.9|17
1608511500000|2020-12-21 00:45:00|21177|21173|21175.4|21171.4|21178.6|21174.6|21175.4|21171.4|21
1608511800000|2020-12-21 00:50:00|21173.9|21169.9|21173.9|21169.9|21175.4|21171.4|21169.2|21165.2|34
1608512100000|2020-12-21 00:55:00|21172.3|21168.3|21175.4|21171.4|21181.7|21177.7|21172.3|21168.3|24
1608512400000|2020-12-21 01:00:00|21173.9|21169.9|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|55
1608512700000|2020-12-21 01:05:00|21162.9|21158.9|21161.4|21157.4|21172.3|21168.3|21159.8|21155.8|28
1608513000000|2020-12-21 01:10:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|45
1608513300000|2020-12-21 01:15:00|21166.1|21162.1|21172.3|21168.3|21173.9|21169.9|21166.1|21162.1|29
1608513600000|2020-12-21 01:20:00|21175.4|21171.4|21181.7|21177.7|21183.3|21179.3|21175.4|21171.4|28
1608513900000|2020-12-21 01:25:00|21178.6|21174.6|21187.9|21183.9|21187.9|21183.9|21178.6|21174.6|45
1608514200000|2020-12-21 01:30:00|21194.2|21190.2|21202|21198|21206.7|21202.7|21187.9|21183.9|123
1608514500000|2020-12-21 01:35:00|21203.6|21199.6|21194.2|21190.2|21206.7|21202.7|21194.2|21190.2|80
1608514800000|2020-12-21 01:40:00|21195.8|21191.8|21200.4|21196.4|21206.7|21202.7|21194.2|21190.2|124
1608515100000|2020-12-21 01:45:00|21202|21198|21202|21198|21203.6|21199.6|21197.3|21193.3|41
1608515400000|2020-12-21 01:50:00|21203.6|21199.6|21203.6|21199.6|21209.8|21205.8|21200.4|21196.4|55
1608515700000|2020-12-21 01:55:00|21202|21198|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|70
1608516000000|2020-12-21 02:00:00|21202|21198|21195.8|21191.8|21202|21198|21195.8|21191.8|4
1608516300000|2020-12-21 02:05:00|21197.3|21193.3|21195.8|21191.8|21198.9|21194.9|21194.2|21190.2|9
1608516600000|2020-12-21 02:10:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|4
1608516900000|2020-12-21 02:15:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21200.4|21196.4|48
1608517200000|2020-12-21 02:20:00|21208.3|21204.3|21222.3|21218.3|21225.4|21221.4|21205.1|21201.1|151
1608517500000|2020-12-21 02:25:00|21219.2|21215.2|21241.1|21237.1|21241.1|21237.1|21219.2|21215.2|208
1608517800000|2020-12-21 02:30:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|70
1608518100000|2020-12-21 02:35:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|114
1608518400000|2020-12-21 02:40:00|21239.5|21235.5|21222.3|21218.3|21241.1|21237.1|21222.3|21218.3|152
1608518700000|2020-12-21 02:45:00|21223.9|21219.9|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|46
1608519000000|2020-12-21 02:50:00|21223.9|21219.9|21228.6|21224.6|21228.6|21224.6|21223.9|21219.9|28
1608519300000|2020-12-21 02:55:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21228.6|21224.6|60
1608519600000|2020-12-21 03:00:00|21237.9|21233.9|21233.3|21229.3|21241.1|21237.1|21231.7|21227.7|38
1608519900000|2020-12-21 03:05:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|35
1608520200000|2020-12-21 03:10:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|187
1608520500000|2020-12-21 03:15:00|21219.2|21215.2|21225.4|21221.4|21227|21223|21219.2|21215.2|7
1608520800000|2020-12-21 03:20:00|21223.9|21219.9|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|17
1608521100000|2020-12-21 03:25:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21227|21223|3
1608521400000|2020-12-21 03:30:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|65
1608521700000|2020-12-21 03:35:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|58
1608522000000|2020-12-21 03:40:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|25
1608522300000|2020-12-21 03:45:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|19
1608522600000|2020-12-21 03:50:00|||||||||12
1608522900000|2020-12-21 03:55:00|21223.9|21219.9|21212.9|21208.9|21225.4|21221.4|21212.9|21208.9|55
1608523200000|2020-12-21 04:00:00|21214.5|21210.5|21219.2|21215.2|21219.2|21215.2|21214.5|21210.5|15
1608523500000|2020-12-21 04:05:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|8
1608523800000|2020-12-21 04:10:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|2
1608524100000|2020-12-21 04:15:00|21217.6|21213.6|21225.4|21221.4|21228.6|21224.6|21217.6|21213.6|71
1608524400000|2020-12-21 04:20:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|7
1608524700000|2020-12-21 04:25:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21223.9|21219.9|3
1608525000000|2020-12-21 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|12
1608525300000|2020-12-21 04:35:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|20
1608525600000|2020-12-21 04:40:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|7
1608525900000|2020-12-21 04:45:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|5
1608526200000|2020-12-21 04:50:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|6
1608526500000|2020-12-21 04:55:00|21222.3|21218.3|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|3
1608526800000|2020-12-21 05:00:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|19
1608527100000|2020-12-21 05:05:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|4
1608527400000|2020-12-21 05:10:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|21
1608527700000|2020-12-21 05:15:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|15
1608528000000|2020-12-21 05:20:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|27
1608528600000|2020-12-21 05:30:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|23
1608528900000|2020-12-21 05:35:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|29
1608529200000|2020-12-21 05:40:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|32
1608529500000|2020-12-21 05:45:00|21220.8|21216.8|21206.7|21202.7|21220.8|21216.8|21203.6|21199.6|315
1608529800000|2020-12-21 05:50:00|21205.1|21201.1|21209.8|21205.8|21209.8|21205.8|21203.6|21199.6|25
1608530100000|2020-12-21 05:55:00|21208.3|21204.3|21206.7|21202.7|21211.4|21207.4|21206.7|21202.7|25
1608530400000|2020-12-21 06:00:00|21208.3|21204.3|21208.3|21204.3|21212.9|21208.9|21206.7|21202.7|16
1608530700000|2020-12-21 06:05:00|21206.7|21202.7|21205.1|21201.1|21209.8|21205.8|21205.1|21201.1|17
1608531000000|2020-12-21 06:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|54
1608531300000|2020-12-21 06:15:00|21202|21198|21197.3|21193.3|21203.6|21199.6|21197.3|21193.3|145
1608531600000|2020-12-21 06:20:00|21194.2|21190.2|21197.3|21193.3|21198.9|21194.9|21192.6|21188.6|216
1608531900000|2020-12-21 06:25:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21194.2|21190.2|25
1608532200000|2020-12-21 06:30:00|21197.3|21193.3|21203.6|21199.6|21206.7|21202.7|21197.3|21193.3|58
1608532500000|2020-12-21 06:35:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|26
1608532800000|2020-12-21 06:40:00|21206.7|21202.7|21219.2|21215.2|21219.2|21215.2|21206.7|21202.7|67
1608533100000|2020-12-21 06:45:00|21216.1|21212.1|21206.7|21202.7|21219.2|21215.2|21206.7|21202.7|35
1608533400000|2020-12-21 06:50:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21203.6|21199.6|43
1608533700000|2020-12-21 06:55:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21205.1|21201.1|16
1608534000000|2020-12-21 07:00:00|21209.8|21205.8|21211.4|21207.4|21217.6|21213.6|21197.3|21193.3|152
1608534300000|2020-12-21 07:05:00|21209.8|21205.8|21219.2|21215.2|21219.2|21215.2|21209.8|21205.8|47
1608534600000|2020-12-21 07:10:00|21217.6|21213.6|21219.2|21215.2|21222.3|21218.3|21214.5|21210.5|101
1608534900000|2020-12-21 07:15:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21209.8|21205.8|85
1608535200000|2020-12-21 07:20:00|21228.6|21224.6|21247.3|21243.3|21247.3|21243.3|21228.6|21224.6|228
1608535500000|2020-12-21 07:25:00|21245.8|21241.8|21259.8|21255.8|21267.6|21263.6|21245.8|21241.8|904
1608535800000|2020-12-21 07:30:00|21261.4|21257.4|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|229
1608536100000|2020-12-21 07:35:00|21270.8|21266.8|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|280
1608536400000|2020-12-21 07:40:00|21286.4|21282.4|21300.4|21296.4|21303.6|21299.6|21278.6|21274.6|319
1608536700000|2020-12-21 07:45:00|21303.6|21299.6|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|217
1608537000000|2020-12-21 07:50:00|21311.4|21307.4|21328.6|21324.6|21336.4|21332.4|21300.4|21296.4|323
1608537300000|2020-12-21 07:55:00|21330.1|21326.1|21316.1|21312.1|21334.8|21330.8|21312.9|21308.9|282
1608537600000|2020-12-21 08:00:00|21319.2|21315.2|21309.8|21305.8|21331.7|21327.7|21309.8|21305.8|442
1608537900000|2020-12-21 08:05:00|21312.9|21308.9|21306.7|21302.7|21316.1|21312.1|21305.1|21301.1|225
1608538200000|2020-12-21 08:10:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21294.2|21290.2|165
1608538500000|2020-12-21 08:15:00|21305.1|21301.1|21306.7|21302.7|21325.4|21321.4|21305.1|21301.1|217
1608538800000|2020-12-21 08:20:00|21303.6|21299.6|21287.9|21283.9|21312.9|21308.9|21284.8|21280.8|340
1608539100000|2020-12-21 08:25:00|21291.1|21287.1|21300.4|21296.4|21300.4|21296.4|21287.9|21283.9|178
1608539400000|2020-12-21 08:30:00|21298.9|21294.9|21303.6|21299.6|21309.8|21305.8|21297.3|21293.3|149
1608539700000|2020-12-21 08:35:00|21306.7|21302.7|21297.3|21293.3|21309.8|21305.8|21291.1|21287.1|125
1608540000000|2020-12-21 08:40:00|21295.8|21291.8|21303.6|21299.6|21303.6|21299.6|21294.2|21290.2|142
1608540300000|2020-12-21 08:45:00|21300.4|21296.4|21300.4|21296.4|21309.8|21305.8|21294.2|21290.2|148
1608540600000|2020-12-21 08:50:00|21302|21298|21281.7|21277.7|21306.7|21302.7|21275.4|21271.4|173
1608540900000|2020-12-21 08:55:00|21284.8|21280.8|21278.6|21274.6|21291.1|21287.1|21272.3|21268.3|264
1608541200000|2020-12-21 09:00:00|21281.7|21277.7|21278.6|21274.6|21284.8|21280.8|21270.8|21266.8|251
1608541500000|2020-12-21 09:05:00|21281.7|21277.7|21286.4|21282.4|21289.5|21285.5|21275.4|21271.4|304
1608541800000|2020-12-21 09:10:00|21287.9|21283.9|21298.9|21294.9|21300.4|21296.4|21287.9|21283.9|168
1608542100000|2020-12-21 09:15:00|21300.4|21296.4|21281.7|21277.7|21300.4|21296.4|21278.6|21274.6|67
1608542400000|2020-12-21 09:20:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|134
1608542700000|2020-12-21 09:25:00|21280.1|21276.1|21284.8|21280.8|21284.8|21280.8|21275.4|21271.4|84
1608543000000|2020-12-21 09:30:00|21281.7|21277.7|21269.2|21265.2|21287.9|21283.9|21269.2|21265.2|101
1608543300000|2020-12-21 09:35:00|21267.6|21263.6|21281.7|21277.7|21283.3|21279.3|21267.6|21263.6|278
1608543600000|2020-12-21 09:40:00|21283.3|21279.3|21297.3|21293.3|21300.4|21296.4|21275.4|21271.4|166
1608543900000|2020-12-21 09:45:00|21298.9|21294.9|21287.9|21283.9|21300.4|21296.4|21287.9|21283.9|171
1608544200000|2020-12-21 09:50:00|21289.5|21285.5|21316.1|21312.1|21316.1|21312.1|21286.4|21282.4|528
1608544500000|2020-12-21 09:55:00|21314.5|21310.5|21322.3|21318.3|21322.3|21318.3|21309.8|21305.8|174
1608544800000|2020-12-21 10:00:00|21323.9|21319.9|21341.1|21337.1|21347.3|21343.3|21322.3|21318.3|346
1608545100000|2020-12-21 10:05:00|21339.5|21335.5|21347.3|21343.3|21353.6|21349.6|21334.8|21330.8|454
1608545400000|2020-12-21 10:10:00|21348.9|21344.9|21328.6|21324.6|21350.4|21346.4|21325.4|21321.4|191
1608545700000|2020-12-21 10:15:00|21330.1|21326.1|21345.8|21341.8|21347.3|21343.3|21316.1|21312.1|253
1608546000000|2020-12-21 10:20:00|21344.2|21340.2|21373.9|21369.9|21375.4|21371.4|21344.2|21340.2|294
1608546300000|2020-12-21 10:25:00|21375.4|21371.4|21384.8|21380.8|21387.9|21383.9|21366.1|21362.1|399
1608546600000|2020-12-21 10:30:00|21387.9|21383.9|21397.3|21393.3|21409.8|21405.8|21384.8|21380.8|607
1608546900000|2020-12-21 10:35:00|21398.9|21394.9|21381.7|21377.7|21406.7|21402.7|21375.4|21371.4|467
1608547200000|2020-12-21 10:40:00|21383.3|21379.3|21375.4|21371.4|21392.6|21388.6|21375.4|21371.4|270
1608547500000|2020-12-21 10:45:00|21373.9|21369.9|21391.1|21387.1|21398.9|21394.9|21373.9|21369.9|329
1608547800000|2020-12-21 10:50:00|21387.9|21383.9|21411.4|21407.4|21441.1|21437.1|21386.4|21382.4|706
1608548100000|2020-12-21 10:55:00|21409.8|21405.8|21412.9|21408.9|21431.7|21427.7|21397.3|21393.3|670
1608548400000|2020-12-21 11:00:00|21416.1|21412.1|21412.9|21408.9|21428.6|21424.6|21409.8|21405.8|515
1608548700000|2020-12-21 11:05:00|21416.1|21412.1|21412.9|21408.9|21422.3|21418.3|21409.8|21405.8|412
1608549000000|2020-12-21 11:10:00|21409.8|21405.8|21394.2|21390.2|21412.9|21408.9|21387.9|21383.9|279
1608549300000|2020-12-21 11:15:00|21391.1|21387.1|21397.3|21393.3|21408.3|21404.3|21387.9|21383.9|212
1608549600000|2020-12-21 11:20:00|21398.9|21394.9|21397.3|21393.3|21412.9|21408.9|21394.2|21390.2|233
1608549900000|2020-12-21 11:25:00|21400.4|21396.4|21384.8|21380.8|21403.6|21399.6|21381.7|21377.7|188
1608550200000|2020-12-21 11:30:00|21383.3|21379.3|21377|21373|21395.8|21391.8|21375.4|21371.4|237
1608550500000|2020-12-21 11:35:00|21375.4|21371.4|21369.2|21365.2|21375.4|21371.4|21356.7|21352.7|210
1608550800000|2020-12-21 11:40:00|21367.6|21363.6|21344.2|21340.2|21369.2|21365.2|21341.1|21337.1|384
1608551100000|2020-12-21 11:45:00|21342.6|21338.6|21344.2|21340.2|21356.7|21352.7|21341.1|21337.1|219
1608551400000|2020-12-21 11:50:00|21345.8|21341.8|21355.1|21351.1|21356.7|21352.7|21344.2|21340.2|114
1608551700000|2020-12-21 11:55:00|21353.6|21349.6|21359.8|21355.8|21362.9|21358.9|21347.3|21343.3|206
1608552000000|2020-12-21 12:00:00|21358.3|21354.3|21353.6|21349.6|21362.9|21358.9|21350.4|21346.4|150
1608552300000|2020-12-21 12:05:00|21355.1|21351.1|21359.8|21355.8|21359.8|21355.8|21353.6|21349.6|95
1608552600000|2020-12-21 12:10:00|21358.3|21354.3|21347.3|21343.3|21359.8|21355.8|21341.1|21337.1|299
1608552900000|2020-12-21 12:15:00|21345.8|21341.8|21347.3|21343.3|21353.6|21349.6|21337.9|21333.9|118
1608553200000|2020-12-21 12:20:00|21350.4|21346.4|21356.7|21352.7|21359.8|21355.8|21342.6|21338.6|113
1608553500000|2020-12-21 12:25:00|21355.1|21351.1|21334.8|21330.8|21359.8|21355.8|21331.7|21327.7|182
1608553800000|2020-12-21 12:30:00|21336.4|21332.4|21353.6|21349.6|21355.1|21351.1|21334.8|21330.8|277
1608554100000|2020-12-21 12:35:00|21350.4|21346.4|21347.3|21343.3|21353.6|21349.6|21341.1|21337.1|117
1608554400000|2020-12-21 12:40:00|21345.8|21341.8|21337.9|21333.9|21347.3|21343.3|21328.6|21324.6|276
1608554700000|2020-12-21 12:45:00|21336.4|21332.4|21319.2|21315.2|21337.9|21333.9|21319.2|21315.2|270
1608555000000|2020-12-21 12:50:00|21314.5|21310.5|21337.9|21333.9|21337.9|21333.9|21309.8|21305.8|297
1608555300000|2020-12-21 12:55:00|21336.4|21332.4|21339.5|21335.5|21341.1|21337.1|21331.7|21327.7|393
1608555600000|2020-12-21 13:00:00|21341.1|21337.1|21350.4|21346.4|21358.3|21354.3|21339.5|21335.5|402
1608555900000|2020-12-21 13:05:00|21352|21348|21364.5|21360.5|21369.2|21365.2|21350.4|21346.4|302
1608556200000|2020-12-21 13:10:00|21362.9|21358.9|21366.1|21362.1|21369.2|21365.2|21353.6|21349.6|250
1608556500000|2020-12-21 13:15:00|21364.5|21360.5|21362.9|21358.9|21366.1|21362.1|21353.6|21349.6|337
1608556800000|2020-12-21 13:20:00|21366.1|21362.1|21381.7|21377.7|21387.9|21383.9|21366.1|21362.1|444
1608557100000|2020-12-21 13:25:00|21380.1|21376.1|21366.1|21362.1|21381.7|21377.7|21359.8|21355.8|257
1608557400000|2020-12-21 13:30:00|21364.5|21360.5|21347.3|21343.3|21369.2|21365.2|21347.3|21343.3|384
1608557700000|2020-12-21 13:35:00|21348.9|21344.9|21344.2|21340.2|21356.7|21352.7|21337.9|21333.9|479
1608558000000|2020-12-21 13:40:00|21341.1|21337.1|21319.2|21315.2|21350.4|21346.4|21309.8|21305.8|597
1608558300000|2020-12-21 13:45:00|21317.6|21313.6|21322.3|21318.3|21334.8|21330.8|21316.1|21312.1|372
1608558600000|2020-12-21 13:50:00|21319.2|21315.2|21305.1|21301.1|21319.2|21315.2|21300.4|21296.4|332
1608558900000|2020-12-21 13:55:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21303.6|21299.6|512
1608559200000|2020-12-21 14:00:00|21312.9|21308.9|21303.6|21299.6|21322.3|21318.3|21300.4|21296.4|336
1608559500000|2020-12-21 14:05:00|21302|21298|21289.5|21285.5|21309.8|21305.8|21287.9|21283.9|324
1608559800000|2020-12-21 14:10:00|21291.1|21287.1|21266.1|21262.1|21291.1|21287.1|21262.9|21258.9|432
1608560100000|2020-12-21 14:15:00|21262.9|21258.9|21231.7|21227.7|21266.1|21262.1|21222.3|21218.3|499
1608560400000|2020-12-21 14:20:00|21234.8|21230.8|21253.6|21249.6|21259.8|21255.8|21228.6|21224.6|761
1608560700000|2020-12-21 14:25:00|21256.7|21252.7|21244.2|21240.2|21259.8|21255.8|21234.8|21230.8|858
1608561000000|2020-12-21 14:30:00|21241.1|21237.1|21228.6|21224.6|21244.2|21240.2|21212.9|21208.9|1220
1608561300000|2020-12-21 14:35:00|21222.3|21218.3|21244.2|21240.2|21250.4|21246.4|21217.6|21213.6|922
1608561600000|2020-12-21 14:40:00|21247.3|21243.3|21234.8|21230.8|21247.3|21243.3|21222.3|21218.3|761
1608561900000|2020-12-21 14:45:00|21233.3|21229.3|21234.8|21230.8|21244.2|21240.2|21225.4|21221.4|557
1608562200000|2020-12-21 14:50:00|21231.7|21227.7|21219.2|21215.2|21231.7|21227.7|21206.7|21202.7|723
1608562500000|2020-12-21 14:55:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|490
1608562800000|2020-12-21 15:00:00|21222.3|21218.3|21241.1|21237.1|21247.3|21243.3|21219.2|21215.2|660
1608563100000|2020-12-21 15:05:00|21244.2|21240.2|21250.4|21246.4|21256.7|21252.7|21241.1|21237.1|725
1608563400000|2020-12-21 15:10:00|21253.6|21249.6|21247.3|21243.3|21253.6|21249.6|21237.9|21233.9|441
1608563700000|2020-12-21 15:15:00|21250.4|21246.4|21253.6|21249.6|21266.1|21262.1|21244.2|21240.2|733
1608564000000|2020-12-21 15:20:00|21256.7|21252.7|21231.7|21227.7|21256.7|21252.7|21228.6|21224.6|462
1608564300000|2020-12-21 15:25:00|21230.1|21226.1|21209.8|21205.8|21234.8|21230.8|21206.7|21202.7|747
1608564600000|2020-12-21 15:30:00|21212.9|21208.9|21203.6|21199.6|21222.3|21218.3|21197.3|21193.3|1003
1608564900000|2020-12-21 15:35:00|21209.8|21205.8|21209.8|21205.8|21216.1|21212.1|21200.4|21196.4|549
1608565200000|2020-12-21 15:40:00|21211.4|21207.4|21200.4|21196.4|21212.9|21208.9|21200.4|21196.4|500
1608565500000|2020-12-21 15:45:00|21194.2|21190.2|21186.4|21182.4|21200.4|21196.4|21180.1|21176.1|728
1608565800000|2020-12-21 15:50:00|21184.8|21180.8|21203.6|21199.6|21206.7|21202.7|21181.7|21177.7|453
1608566100000|2020-12-21 15:55:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21184.8|21180.8|332
1608566400000|2020-12-21 16:00:00|21194.2|21190.2|21191.1|21187.1|21200.4|21196.4|21184.8|21180.8|438
1608566700000|2020-12-21 16:05:00|21187.9|21183.9|21197.3|21193.3|21206.7|21202.7|21187.9|21183.9|375
1608567000000|2020-12-21 16:10:00|21200.4|21196.4|21197.3|21193.3|21216.1|21212.1|21197.3|21193.3|618
1608567300000|2020-12-21 16:15:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|455
1608567600000|2020-12-21 16:20:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21184.8|21180.8|473
1608567900000|2020-12-21 16:25:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|373
1608568200000|2020-12-21 16:30:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21181.7|21177.7|367
1608568500000|2020-12-21 16:35:00|21202|21198|21200.4|21196.4|21202|21198|21197.3|21193.3|140
1608568800000|2020-12-21 16:40:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|329
1608569100000|2020-12-21 16:45:00|21203.6|21199.6|21197.3|21193.3|21203.6|21199.6|21191.1|21187.1|324
1608569400000|2020-12-21 16:50:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21181.7|21177.7|390
1608569700000|2020-12-21 16:55:00|21191.1|21187.1|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|231
1608570000000|2020-12-21 17:00:00|21187.9|21183.9|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|380
1608570300000|2020-12-21 17:05:00|21181.7|21177.7|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|345
1608570600000|2020-12-21 17:10:00|21187.9|21183.9|21202|21198|21202|21198|21187.9|21183.9|194
1608570900000|2020-12-21 17:15:00|21200.4|21196.4|21209.8|21205.8|21212.9|21208.9|21197.3|21193.3|642
1608571200000|2020-12-21 17:20:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|550
1608571500000|2020-12-21 17:25:00|21212.9|21208.9|21219.2|21215.2|21219.2|21215.2|21212.9|21208.9|195
1608571800000|2020-12-21 17:30:00|21217.6|21213.6|21216.1|21212.1|21225.4|21221.4|21206.7|21202.7|660
1608572100000|2020-12-21 17:35:00|21212.9|21208.9|21222.3|21218.3|21230.1|21226.1|21211.4|21207.4|580
1608572400000|2020-12-21 17:40:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|776
1608572700000|2020-12-21 17:45:00|21233.3|21229.3|21222.3|21218.3|21234.8|21230.8|21222.3|21218.3|714
1608573000000|2020-12-21 17:50:00|21219.2|21215.2|21209.8|21205.8|21222.3|21218.3|21209.8|21205.8|623
1608573300000|2020-12-21 17:55:00|21206.7|21202.7|21200.4|21196.4|21212.9|21208.9|21197.3|21193.3|630
1608573600000|2020-12-21 18:00:00|21198.9|21194.9|21228.6|21224.6|21239.5|21235.5|21197.3|21193.3|1056
1608573900000|2020-12-21 18:05:00|21227|21223|21222.3|21218.3|21227|21223|21216.1|21212.1|443
1608574200000|2020-12-21 18:10:00|21219.2|21215.2|21212.9|21208.9|21222.3|21218.3|21203.6|21199.6|546
1608574500000|2020-12-21 18:15:00|21214.5|21210.5|21200.4|21196.4|21222.3|21218.3|21200.4|21196.4|357
1608574800000|2020-12-21 18:20:00|21198.9|21194.9|21181.7|21177.7|21200.4|21196.4|21178.6|21174.6|749
1608575100000|2020-12-21 18:25:00|21183.3|21179.3|21192.6|21188.6|21194.2|21190.2|21175.4|21171.4|485
1608575400000|2020-12-21 18:30:00|21191.1|21187.1|21197.3|21193.3|21200.4|21196.4|21187.9|21183.9|433
1608575700000|2020-12-21 18:35:00|21194.2|21190.2|21206.7|21202.7|21209.8|21205.8|21194.2|21190.2|281
1608576000000|2020-12-21 18:40:00|21209.8|21205.8|21203.6|21199.6|21209.8|21205.8|21194.2|21190.2|421
1608576300000|2020-12-21 18:45:00|21200.4|21196.4|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|363
1608576600000|2020-12-21 18:50:00|21197.3|21193.3|21197.3|21193.3|21203.6|21199.6|21187.9|21183.9|353
1608576900000|2020-12-21 18:55:00|21194.2|21190.2|21206.7|21202.7|21206.7|21202.7|21192.6|21188.6|381
1608577200000|2020-12-21 19:00:00|21203.6|21199.6|21212.9|21208.9|21216.1|21212.1|21197.3|21193.3|562
1608577500000|2020-12-21 19:05:00|21214.5|21210.5|21206.7|21202.7|21214.5|21210.5|21203.6|21199.6|433
1608577800000|2020-12-21 19:10:00|21205.1|21201.1|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|355
1608578100000|2020-12-21 19:15:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21187.9|21183.9|495
1608578400000|2020-12-21 19:20:00|21194.2|21190.2|21166.1|21162.1|21200.4|21196.4|21158.3|21154.3|928
1608578700000|2020-12-21 19:25:00|21167.6|21163.6|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|502
1608579000000|2020-12-21 19:30:00|21162.9|21158.9|21144.2|21140.2|21162.9|21158.9|21144.2|21140.2|703
1608579300000|2020-12-21 19:35:00|21145.8|21141.8|21153.6|21149.6|21156.7|21152.7|21145.8|21141.8|325
1608579600000|2020-12-21 19:40:00|21155.1|21151.1|21172.3|21168.3|21175.4|21171.4|21155.1|21151.1|401
1608579900000|2020-12-21 19:45:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|429
1608580200000|2020-12-21 19:50:00|21177|21173|21175.4|21171.4|21181.7|21177.7|21169.2|21165.2|525
1608580500000|2020-12-21 19:55:00|21172.3|21168.3|21197.3|21193.3|21197.3|21193.3|21162.9|21158.9|1522
1608580800000|2020-12-21 20:00:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21181.7|21177.7|946
1608581100000|2020-12-21 20:05:00|21195.8|21191.8|21200.4|21196.4|21200.4|21196.4|21191.1|21187.1|376
1608581400000|2020-12-21 20:10:00|21197.3|21193.3|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|189
1608581700000|2020-12-21 20:15:00|21208.3|21204.3|21212.9|21208.9|21216.1|21212.1|21203.6|21199.6|333
1608582000000|2020-12-21 20:20:00|21209.8|21205.8|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|319
1608582300000|2020-12-21 20:25:00|21211.4|21207.4|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|449
1608582600000|2020-12-21 20:30:00|21209.8|21205.8|21225.4|21221.4|21225.4|21221.4|21206.7|21202.7|493
1608582900000|2020-12-21 20:35:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|360
1608583200000|2020-12-21 20:40:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|697
1608583500000|2020-12-21 20:45:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21206.7|21202.7|383
1608583800000|2020-12-21 20:50:00|21216.1|21212.1|21222.3|21218.3|21225.4|21221.4|21211.4|21207.4|405
1608584100000|2020-12-21 20:55:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|342
1608584400000|2020-12-21 21:00:00|21223.9|21219.9|21241.1|21237.1|21241.1|21237.1|21220.8|21216.8|486
1608584700000|2020-12-21 21:05:00|21242.6|21238.6|21244.2|21240.2|21245.8|21241.8|21241.1|21237.1|98
1608585000000|2020-12-21 21:10:00|21241.1|21237.1|21250.4|21246.4|21250.4|21246.4|21241.1|21237.1|215
1608585300000|2020-12-21 21:15:00|21247.3|21243.3|21244.2|21240.2|21248.9|21244.9|21241.1|21237.1|411
1608585600000|2020-12-21 21:20:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|127
1608585900000|2020-12-21 21:25:00|21239.5|21235.5|21244.2|21240.2|21244.2|21240.2|21239.5|21235.5|132
1608586200000|2020-12-21 21:30:00|21247.3|21243.3|21231.7|21227.7|21250.4|21246.4|21230.1|21226.1|304
1608586500000|2020-12-21 21:35:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|205
1608586800000|2020-12-21 21:40:00|21223.9|21219.9|21212.9|21208.9|21223.9|21219.9|21209.8|21205.8|92
1608587100000|2020-12-21 21:45:00|21209.8|21205.8|21208.3|21204.3|21212.9|21208.9|21203.6|21199.6|250
1608587400000|2020-12-21 21:50:00|21209.8|21205.8|21225.4|21221.4|21225.4|21221.4|21209.8|21205.8|104
1608587700000|2020-12-21 21:55:00|21223.9|21219.9|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|281
1608591600000|2020-12-21 23:00:00|21225.4|21221.4|21212.9|21208.9|21236.4|21232.4|21212.9|21208.9|98
1608591900000|2020-12-21 23:05:00|21209.8|21205.8|21214.5|21210.5|21217.6|21213.6|21205.1|21201.1|59
1608592200000|2020-12-21 23:10:00|21216.1|21212.1|21212.9|21208.9|21217.6|21213.6|21212.9|21208.9|3
1608592500000|2020-12-21 23:15:00|21214.5|21210.5|21217.6|21213.6|21219.2|21215.2|21214.5|21210.5|4
1608592800000|2020-12-21 23:20:00|21219.2|21215.2|21223.9|21219.9|21225.4|21221.4|21217.6|21213.6|21
1608593100000|2020-12-21 23:25:00|21225.4|21221.4|21228.6|21224.6|21233.3|21229.3|21222.3|21218.3|17
1608593400000|2020-12-21 23:30:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21227|21223|16
1608593700000|2020-12-21 23:35:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|4
1608594000000|2020-12-21 23:40:00|21234.8|21230.8|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|24
1608594300000|2020-12-21 23:45:00|21222.3|21218.3|21227|21223|21227|21223|21220.8|21216.8|21
1608594600000|2020-12-21 23:50:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|4
1608594900000|2020-12-21 23:55:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|4
1608595200000|2020-12-22 00:00:00|21227|21223|21223.9|21219.9|21231.7|21227.7|21222.3|21218.3|32
1608595500000|2020-12-22 00:05:00|21225.4|21221.4|21225.4|21221.4|21227|21223|21223.9|21219.9|12
1608595800000|2020-12-22 00:10:00|21223.9|21219.9|21223.9|21219.9|21227|21223|21216.1|21212.1|40
1608596100000|2020-12-22 00:15:00|21225.4|21221.4|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|21
1608596400000|2020-12-22 00:20:00|21225.4|21221.4|21234.8|21230.8|21234.8|21230.8|21222.3|21218.3|66
1608596700000|2020-12-22 00:25:00|21236.4|21232.4|21244.2|21240.2|21244.2|21240.2|21236.4|21232.4|97
1608597000000|2020-12-22 00:30:00|21241.1|21237.1|21241.1|21237.1|21242.6|21238.6|21236.4|21232.4|29
1608597300000|2020-12-22 00:35:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|57
1608597600000|2020-12-22 00:40:00|21239.5|21235.5|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|12
1608597900000|2020-12-22 00:45:00|21237.9|21233.9|21242.6|21238.6|21244.2|21240.2|21234.8|21230.8|17
1608598200000|2020-12-22 00:50:00|21241.1|21237.1|21248.9|21244.9|21248.9|21244.9|21241.1|21237.1|14
1608598500000|2020-12-22 00:55:00|21247.3|21243.3|21253.6|21249.6|21256.7|21252.7|21247.3|21243.3|59
1608598800000|2020-12-22 01:00:00|21255.1|21251.1|21247.3|21243.3|21255.1|21251.1|21242.6|21238.6|35
1608599100000|2020-12-22 01:05:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|19
1608599400000|2020-12-22 01:10:00|21248.9|21244.9|21248.9|21244.9|21253.6|21249.6|21247.3|21243.3|27
1608599700000|2020-12-22 01:15:00|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|10
1608600000000|2020-12-22 01:20:00|21252|21248|21252|21248|21253.6|21249.6|21250.4|21246.4|10
1608600300000|2020-12-22 01:25:00|21253.6|21249.6|21245.8|21241.8|21256.7|21252.7|21244.2|21240.2|28
1608600600000|2020-12-22 01:30:00|21247.3|21243.3|21252|21248|21253.6|21249.6|21245.8|21241.8|28
1608600900000|2020-12-22 01:35:00|21253.6|21249.6|21252|21248|21253.6|21249.6|21250.4|21246.4|5
1608601200000|2020-12-22 01:40:00|21253.6|21249.6|21250.4|21246.4|21253.6|21249.6|21241.1|21237.1|31
1608601500000|2020-12-22 01:45:00|21247.3|21243.3|21242.6|21238.6|21247.3|21243.3|21242.6|21238.6|11
1608601800000|2020-12-22 01:50:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21242.6|21238.6|12
1608602100000|2020-12-22 01:55:00|21248.9|21244.9|21248.9|21244.9|21250.4|21246.4|21247.3|21243.3|15
1608602400000|2020-12-22 02:00:00|21250.4|21246.4|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|12
1608602700000|2020-12-22 02:05:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21248.9|21244.9|17
1608603000000|2020-12-22 02:10:00|21253.6|21249.6|21244.2|21240.2|21253.6|21249.6|21244.2|21240.2|18
1608603300000|2020-12-22 02:15:00|21247.3|21243.3|21247.3|21243.3|21248.9|21244.9|21245.8|21241.8|15
1608603600000|2020-12-22 02:20:00|21245.8|21241.8|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|4
1608603900000|2020-12-22 02:25:00|21244.2|21240.2|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|2
1608604200000|2020-12-22 02:30:00|21244.2|21240.2|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|4
1608604500000|2020-12-22 02:35:00|21237.9|21233.9|21236.4|21232.4|21239.5|21235.5|21236.4|21232.4|25
1608604800000|2020-12-22 02:40:00|21237.9|21233.9|21236.4|21232.4|21237.9|21233.9|21234.8|21230.8|3
1608605100000|2020-12-22 02:45:00|21237.9|21233.9|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|12
1608605400000|2020-12-22 02:50:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|12
1608605700000|2020-12-22 02:55:00|21233.3|21229.3|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|4
1608606000000|2020-12-22 03:00:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|19
1608606300000|2020-12-22 03:05:00|21242.6|21238.6|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|37
1608606600000|2020-12-22 03:10:00|21245.8|21241.8|21247.3|21243.3|21252|21248|21244.2|21240.2|42
1608606900000|2020-12-22 03:15:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|40
1608607200000|2020-12-22 03:20:00|21245.8|21241.8|21244.2|21240.2|21247.3|21243.3|21244.2|21240.2|36
1608607500000|2020-12-22 03:25:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|14
1608607800000|2020-12-22 03:30:00|21237.9|21233.9|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|39
1608608100000|2020-12-22 03:35:00|21242.6|21238.6|21242.6|21238.6|21247.3|21243.3|21241.1|21237.1|36
1608608400000|2020-12-22 03:40:00|21241.1|21237.1|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|32
1608608700000|2020-12-22 03:45:00|21239.5|21235.5|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|24
1608609000000|2020-12-22 03:50:00|21234.8|21230.8|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|15
1608609300000|2020-12-22 03:55:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|62
1608609600000|2020-12-22 04:00:00|21228.6|21224.6|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|116
1608609900000|2020-12-22 04:05:00|21237.9|21233.9|21244.2|21240.2|21244.2|21240.2|21237.9|21233.9|25
1608610200000|2020-12-22 04:10:00|21242.6|21238.6|21245.8|21241.8|21247.3|21243.3|21242.6|21238.6|13
1608610500000|2020-12-22 04:15:00|21244.2|21240.2|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|11
1608610800000|2020-12-22 04:20:00|21247.3|21243.3|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|36
1608611100000|2020-12-22 04:25:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|67
1608611400000|2020-12-22 04:30:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|27
1608611700000|2020-12-22 04:35:00|21250.4|21246.4|21252|21248|21253.6|21249.6|21250.4|21246.4|21
1608612000000|2020-12-22 04:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|34
1608612300000|2020-12-22 04:45:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|25
1608612600000|2020-12-22 04:50:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|130
1608612900000|2020-12-22 04:55:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|30
1608613200000|2020-12-22 05:00:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|13
1608613500000|2020-12-22 05:05:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|1
1608613800000|2020-12-22 05:10:00|||||||||2
1608614100000|2020-12-22 05:15:00|21256.7|21252.7|21262.9|21258.9|21262.9|21258.9|21256.7|21252.7|33
1608614400000|2020-12-22 05:20:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21261.4|21257.4|23
1608614700000|2020-12-22 05:25:00|21264.5|21260.5|21266.1|21262.1|21267.6|21263.6|21262.9|21258.9|6
1608615000000|2020-12-22 05:30:00|21267.6|21263.6|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|22
1608615300000|2020-12-22 05:35:00|21266.1|21262.1|21272.3|21268.3|21275.4|21271.4|21264.5|21260.5|33
1608615600000|2020-12-22 05:40:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|12
1608615900000|2020-12-22 05:45:00|21270.8|21266.8|21267.6|21263.6|21272.3|21268.3|21266.1|21262.1|78
1608616200000|2020-12-22 05:50:00|21269.2|21265.2|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|10
1608616500000|2020-12-22 05:55:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21262.9|21258.9|15
1608616800000|2020-12-22 06:00:00|21273.9|21269.9|21278.6|21274.6|21284.8|21280.8|21272.3|21268.3|104
1608617100000|2020-12-22 06:05:00|21280.1|21276.1|21297.3|21293.3|21297.3|21293.3|21278.6|21274.6|164
1608617400000|2020-12-22 06:10:00|21295.8|21291.8|21294.2|21290.2|21300.4|21296.4|21294.2|21290.2|47
1608617700000|2020-12-22 06:15:00|21292.6|21288.6|21291.1|21287.1|21294.2|21290.2|21287.9|21283.9|11
1608618000000|2020-12-22 06:20:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21287.9|21283.9|8
1608618300000|2020-12-22 06:25:00|21292.6|21288.6|21291.1|21287.1|21292.6|21288.6|21287.9|21283.9|21
1608618600000|2020-12-22 06:30:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|24
1608618900000|2020-12-22 06:35:00|21295.8|21291.8|21289.5|21285.5|21295.8|21291.8|21287.9|21283.9|14
1608619200000|2020-12-22 06:40:00|21291.1|21287.1|21297.3|21293.3|21297.3|21293.3|21291.1|21287.1|13
1608619500000|2020-12-22 06:45:00|21294.2|21290.2|21303.6|21299.6|21303.6|21299.6|21294.2|21290.2|28
1608619800000|2020-12-22 06:50:00|21300.4|21296.4|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|18
1608620100000|2020-12-22 06:55:00|21298.9|21294.9|21303.6|21299.6|21303.6|21299.6|21297.3|21293.3|8
1608620400000|2020-12-22 07:00:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21302|21298|75
1608620700000|2020-12-22 07:05:00|21309.8|21305.8|21306.7|21302.7|21319.2|21315.2|21303.6|21299.6|214
1608621000000|2020-12-22 07:10:00|21305.1|21301.1|21303.6|21299.6|21309.8|21305.8|21302|21298|107
1608621300000|2020-12-22 07:15:00|21302|21298|21319.2|21315.2|21319.2|21315.2|21300.4|21296.4|82
1608621600000|2020-12-22 07:20:00|21316.1|21312.1|21316.1|21312.1|21325.4|21321.4|21316.1|21312.1|91
1608621900000|2020-12-22 07:25:00|21314.5|21310.5|21316.1|21312.1|21317.6|21313.6|21309.8|21305.8|67
1608622200000|2020-12-22 07:30:00|21317.6|21313.6|21305.1|21301.1|21317.6|21313.6|21303.6|21299.6|65
1608622500000|2020-12-22 07:35:00|21306.7|21302.7|21308.3|21304.3|21309.8|21305.8|21303.6|21299.6|68
1608622800000|2020-12-22 07:40:00|21309.8|21305.8|21306.7|21302.7|21312.9|21308.9|21305.1|21301.1|59
1608623100000|2020-12-22 07:45:00|21303.6|21299.6|21303.6|21299.6|21306.7|21302.7|21297.3|21293.3|60
1608623400000|2020-12-22 07:50:00|21302|21298|21303.6|21299.6|21305.1|21301.1|21300.4|21296.4|53
1608623700000|2020-12-22 07:55:00|21306.7|21302.7|21312.9|21308.9|21312.9|21308.9|21303.6|21299.6|78
1608624000000|2020-12-22 08:00:00|21309.8|21305.8|21316.1|21312.1|21323.9|21319.9|21309.8|21305.8|269
1608624300000|2020-12-22 08:05:00|21317.6|21313.6|21309.8|21305.8|21319.2|21315.2|21300.4|21296.4|136
1608624600000|2020-12-22 08:10:00|21306.7|21302.7|21300.4|21296.4|21306.7|21302.7|21297.3|21293.3|125
1608624900000|2020-12-22 08:15:00|21303.6|21299.6|21312.9|21308.9|21312.9|21308.9|21303.6|21299.6|72
1608625200000|2020-12-22 08:20:00|21311.4|21307.4|21303.6|21299.6|21312.9|21308.9|21303.6|21299.6|165
1608625500000|2020-12-22 08:25:00|21305.1|21301.1|21309.8|21305.8|21312.9|21308.9|21303.6|21299.6|95
1608625800000|2020-12-22 08:30:00|21311.4|21307.4|21297.3|21293.3|21312.9|21308.9|21294.2|21290.2|158
1608626100000|2020-12-22 08:35:00|21295.8|21291.8|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|89
1608626400000|2020-12-22 08:40:00|21289.5|21285.5|21284.8|21280.8|21291.1|21287.1|21281.7|21277.7|160
1608626700000|2020-12-22 08:45:00|21286.4|21282.4|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|99
1608627000000|2020-12-22 08:50:00|21284.8|21280.8|21278.6|21274.6|21284.8|21280.8|21278.6|21274.6|169
1608627300000|2020-12-22 08:55:00|21281.7|21277.7|21284.8|21280.8|21287.9|21283.9|21281.7|21277.7|100
1608627600000|2020-12-22 09:00:00|21281.7|21277.7|21281.7|21277.7|21287.9|21283.9|21269.2|21265.2|188
1608627900000|2020-12-22 09:05:00|21278.6|21274.6|21272.3|21268.3|21287.9|21283.9|21269.2|21265.2|132
1608628200000|2020-12-22 09:10:00|21275.4|21271.4|21262.9|21258.9|21275.4|21271.4|21259.8|21255.8|134
1608628500000|2020-12-22 09:15:00|21259.8|21255.8|21275.4|21271.4|21275.4|21271.4|21259.8|21255.8|114
1608628800000|2020-12-22 09:20:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21266.1|21262.1|61
1608629100000|2020-12-22 09:25:00|21267.6|21263.6|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|81
1608629400000|2020-12-22 09:30:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21261.4|21257.4|147
1608629700000|2020-12-22 09:35:00|21273.9|21269.9|21256.7|21252.7|21278.6|21274.6|21253.6|21249.6|143
1608630000000|2020-12-22 09:40:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|96
1608630300000|2020-12-22 09:45:00|21255.1|21251.1|21250.4|21246.4|21259.8|21255.8|21244.2|21240.2|68
1608630600000|2020-12-22 09:50:00|21248.9|21244.9|21250.4|21246.4|21253.6|21249.6|21244.2|21240.2|63
1608630900000|2020-12-22 09:55:00|21248.9|21244.9|21264.5|21260.5|21264.5|21260.5|21247.3|21243.3|60
1608631200000|2020-12-22 10:00:00|21262.9|21258.9|21275.4|21271.4|21281.7|21277.7|21256.7|21252.7|183
1608631500000|2020-12-22 10:05:00|21278.6|21274.6|21267.6|21263.6|21278.6|21274.6|21262.9|21258.9|82
1608631800000|2020-12-22 10:10:00|21269.2|21265.2|21266.1|21262.1|21275.4|21271.4|21264.5|21260.5|60
1608632100000|2020-12-22 10:15:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21267.6|21263.6|46
1608632400000|2020-12-22 10:20:00|21273.9|21269.9|21281.7|21277.7|21286.4|21282.4|21273.9|21269.9|106
1608632700000|2020-12-22 10:25:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21273.9|21269.9|37
1608633000000|2020-12-22 10:30:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|30
1608633300000|2020-12-22 10:35:00|21272.3|21268.3|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|34
1608633600000|2020-12-22 10:40:00|21275.4|21271.4|21278.6|21274.6|21281.7|21277.7|21275.4|21271.4|40
1608633900000|2020-12-22 10:45:00|21277|21273|21250.4|21246.4|21278.6|21274.6|21241.1|21237.1|127
1608634200000|2020-12-22 10:50:00|21248.9|21244.9|21234.8|21230.8|21252|21248|21228.6|21224.6|407
1608634500000|2020-12-22 10:55:00|21233.3|21229.3|21216.1|21212.1|21241.1|21237.1|21214.5|21210.5|239
1608634800000|2020-12-22 11:00:00|21217.6|21213.6|21225.4|21221.4|21225.4|21221.4|21217.6|21213.6|123
1608635100000|2020-12-22 11:05:00|21222.3|21218.3|21228.6|21224.6|21234.8|21230.8|21216.1|21212.1|157
1608635400000|2020-12-22 11:10:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|75
1608635700000|2020-12-22 11:15:00|21231.7|21227.7|21216.1|21212.1|21233.3|21229.3|21216.1|21212.1|52
1608636000000|2020-12-22 11:20:00|21219.2|21215.2|21219.2|21215.2|21228.6|21224.6|21212.9|21208.9|137
1608636300000|2020-12-22 11:25:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|23
1608636600000|2020-12-22 11:30:00|21223.9|21219.9|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|78
1608636900000|2020-12-22 11:35:00|21223.9|21219.9|21231.7|21227.7|21231.7|21227.7|21223.9|21219.9|47
1608637200000|2020-12-22 11:40:00|21233.3|21229.3|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|77
1608637500000|2020-12-22 11:45:00|21236.4|21232.4|21234.8|21230.8|21247.3|21243.3|21234.8|21230.8|146
1608637800000|2020-12-22 11:50:00|21236.4|21232.4|21225.4|21221.4|21237.9|21233.9|21222.3|21218.3|114
1608638100000|2020-12-22 11:55:00|21223.9|21219.9|21228.6|21224.6|21237.9|21233.9|21223.9|21219.9|165
1608638400000|2020-12-22 12:00:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|113
1608638700000|2020-12-22 12:05:00|21225.4|21221.4|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|139
1608639000000|2020-12-22 12:10:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|147
1608639300000|2020-12-22 12:15:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21208.3|21204.3|305
1608639600000|2020-12-22 12:20:00|21214.5|21210.5|21220.8|21216.8|21222.3|21218.3|21212.9|21208.9|60
1608639900000|2020-12-22 12:25:00|21222.3|21218.3|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|110
1608640200000|2020-12-22 12:30:00|21217.6|21213.6|21231.7|21227.7|21231.7|21227.7|21216.1|21212.1|68
1608640500000|2020-12-22 12:35:00|21230.1|21226.1|21236.4|21232.4|21237.9|21233.9|21228.6|21224.6|133
1608640800000|2020-12-22 12:40:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|103
1608641100000|2020-12-22 12:45:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|66
1608641400000|2020-12-22 12:50:00|21244.2|21240.2|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|130
1608641700000|2020-12-22 12:55:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|114
1608642000000|2020-12-22 13:00:00|21247.3|21243.3|21259.8|21255.8|21262.9|21258.9|21244.2|21240.2|480
1608642300000|2020-12-22 13:05:00|21256.7|21252.7|21250.4|21246.4|21256.7|21252.7|21242.6|21238.6|250
1608642600000|2020-12-22 13:10:00|21252|21248|21259.8|21255.8|21259.8|21255.8|21248.9|21244.9|360
1608642900000|2020-12-22 13:15:00|21258.3|21254.3|21250.4|21246.4|21262.9|21258.9|21247.3|21243.3|295
1608643200000|2020-12-22 13:20:00|21252|21248|21258.3|21254.3|21262.9|21258.9|21252|21248|335
1608643500000|2020-12-22 13:25:00|21259.8|21255.8|21248.9|21244.9|21259.8|21255.8|21244.2|21240.2|170
1608643800000|2020-12-22 13:30:00|21247.3|21243.3|21255.1|21251.1|21256.7|21252.7|21247.3|21243.3|223
1608644100000|2020-12-22 13:35:00|21256.7|21252.7|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|290
1608644400000|2020-12-22 13:40:00|21248.9|21244.9|21269.2|21265.2|21269.2|21265.2|21247.3|21243.3|334
1608644700000|2020-12-22 13:45:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21266.1|21262.1|252
1608645000000|2020-12-22 13:50:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21267.6|21263.6|353
1608645300000|2020-12-22 13:55:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|256
1608645600000|2020-12-22 14:00:00|21278.6|21274.6|21291.1|21287.1|21294.2|21290.2|21278.6|21274.6|162
1608645900000|2020-12-22 14:05:00|21294.2|21290.2|21300.4|21296.4|21300.4|21296.4|21291.1|21287.1|259
1608646200000|2020-12-22 14:10:00|21297.3|21293.3|21306.7|21302.7|21306.7|21302.7|21291.1|21287.1|329
1608646500000|2020-12-22 14:15:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21294.2|21290.2|426
1608646800000|2020-12-22 14:20:00|21305.1|21301.1|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|807
1608647100000|2020-12-22 14:25:00|21300.4|21296.4|21303.6|21299.6|21306.7|21302.7|21294.2|21290.2|364
1608647400000|2020-12-22 14:30:00|21306.7|21302.7|21303.6|21299.6|21319.2|21315.2|21300.4|21296.4|543
1608647700000|2020-12-22 14:35:00|21305.1|21301.1|21303.6|21299.6|21312.9|21308.9|21303.6|21299.6|363
1608648000000|2020-12-22 14:40:00|21305.1|21301.1|21278.6|21274.6|21309.8|21305.8|21275.4|21271.4|584
1608648300000|2020-12-22 14:45:00|21281.7|21277.7|21250.4|21246.4|21281.7|21277.7|21247.3|21243.3|818
1608648600000|2020-12-22 14:50:00|21253.6|21249.6|21269.2|21265.2|21269.2|21265.2|21250.4|21246.4|505
1608648900000|2020-12-22 14:55:00|21266.1|21262.1|21273.9|21269.9|21273.9|21269.9|21262.9|21258.9|391
1608649200000|2020-12-22 15:00:00|21272.3|21268.3|21280.1|21276.1|21297.3|21293.3|21272.3|21268.3|862
1608649500000|2020-12-22 15:05:00|21281.7|21277.7|21266.1|21262.1|21283.3|21279.3|21262.9|21258.9|353
1608649800000|2020-12-22 15:10:00|21269.2|21265.2|21275.4|21271.4|21287.9|21283.9|21259.8|21255.8|635
1608650100000|2020-12-22 15:15:00|21277|21273|21281.7|21277.7|21284.8|21280.8|21272.3|21268.3|443
1608650400000|2020-12-22 15:20:00|21278.6|21274.6|21278.6|21274.6|21287.9|21283.9|21272.3|21268.3|1026
1608650700000|2020-12-22 15:25:00|21275.4|21271.4|21294.2|21290.2|21294.2|21290.2|21272.3|21268.3|2696
1608651000000|2020-12-22 15:30:00|21297.3|21293.3|21295.8|21291.8|21300.4|21296.4|21259.8|21255.8|2032
1608651300000|2020-12-22 15:35:00|21294.2|21290.2|21281.7|21277.7|21297.3|21293.3|21278.6|21274.6|398
1608651600000|2020-12-22 15:40:00|21284.8|21280.8|21295.8|21291.8|21297.3|21293.3|21281.7|21277.7|297
1608651900000|2020-12-22 15:45:00|21294.2|21290.2|21284.8|21280.8|21295.8|21291.8|21284.8|21280.8|385
1608652200000|2020-12-22 15:50:00|21281.7|21277.7|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|221
1608652500000|2020-12-22 15:55:00|21286.4|21282.4|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|380
1608652800000|2020-12-22 16:00:00|21269.2|21265.2|21253.6|21249.6|21269.2|21265.2|21244.2|21240.2|760
1608653100000|2020-12-22 16:05:00|21256.7|21252.7|21259.8|21255.8|21266.1|21262.1|21253.6|21249.6|409
1608653400000|2020-12-22 16:10:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21236.4|21232.4|392
1608653700000|2020-12-22 16:15:00|21253.6|21249.6|21262.9|21258.9|21266.1|21262.1|21250.4|21246.4|268
1608654000000|2020-12-22 16:20:00|21266.1|21262.1|21278.6|21274.6|21284.8|21280.8|21262.9|21258.9|332
1608654300000|2020-12-22 16:25:00|21275.4|21271.4|21287.9|21283.9|21291.1|21287.1|21275.4|21271.4|395
1608654600000|2020-12-22 16:30:00|21291.1|21287.1|21306.7|21302.7|21309.8|21305.8|21287.9|21283.9|733
1608654900000|2020-12-22 16:35:00|21305.1|21301.1|21303.6|21299.6|21316.1|21312.1|21303.6|21299.6|446
1608655200000|2020-12-22 16:40:00|21305.1|21301.1|21325.4|21321.4|21328.6|21324.6|21305.1|21301.1|637
1608655500000|2020-12-22 16:45:00|21327|21323|21316.1|21312.1|21328.6|21324.6|21306.7|21302.7|765
1608655800000|2020-12-22 16:50:00|21317.6|21313.6|21316.1|21312.1|21334.8|21330.8|21312.9|21308.9|733
1608656100000|2020-12-22 16:55:00|21312.9|21308.9|21294.2|21290.2|21316.1|21312.1|21287.9|21283.9|607
1608656400000|2020-12-22 17:00:00|21292.6|21288.6|21294.2|21290.2|21297.3|21293.3|21291.1|21287.1|265
1608656700000|2020-12-22 17:05:00|21297.3|21293.3|21297.3|21293.3|21300.4|21296.4|21291.1|21287.1|197
1608657000000|2020-12-22 17:10:00|21298.9|21294.9|21297.3|21293.3|21303.6|21299.6|21294.2|21290.2|294
1608657300000|2020-12-22 17:15:00|21298.9|21294.9|21297.3|21293.3|21300.4|21296.4|21294.2|21290.2|142
1608657600000|2020-12-22 17:20:00|21300.4|21296.4|21300.4|21296.4|21305.1|21301.1|21297.3|21293.3|262
1608657900000|2020-12-22 17:25:00|21303.6|21299.6|21312.9|21308.9|21316.1|21312.1|21303.6|21299.6|130
1608658200000|2020-12-22 17:30:00|21311.4|21307.4|21312.9|21308.9|21316.1|21312.1|21309.8|21305.8|166
1608658500000|2020-12-22 17:35:00|21309.8|21305.8|21306.7|21302.7|21314.5|21310.5|21303.6|21299.6|285
1608658800000|2020-12-22 17:40:00|21309.8|21305.8|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|75
1608659100000|2020-12-22 17:45:00|21300.4|21296.4|21300.4|21296.4|21300.4|21296.4|21294.2|21290.2|204
1608659400000|2020-12-22 17:50:00|21298.9|21294.9|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|248
1608659700000|2020-12-22 17:55:00|21295.8|21291.8|21300.4|21296.4|21309.8|21305.8|21294.2|21290.2|207
1608660000000|2020-12-22 18:00:00|21298.9|21294.9|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|214
1608660300000|2020-12-22 18:05:00|21294.2|21290.2|21300.4|21296.4|21305.1|21301.1|21291.1|21287.1|196
1608660600000|2020-12-22 18:10:00|21302|21298|21294.2|21290.2|21306.7|21302.7|21294.2|21290.2|150
1608660900000|2020-12-22 18:15:00|21297.3|21293.3|21308.3|21304.3|21309.8|21305.8|21294.2|21290.2|152
1608661200000|2020-12-22 18:20:00|21309.8|21305.8|21302|21298|21312.9|21308.9|21300.4|21296.4|245
1608661500000|2020-12-22 18:25:00|21300.4|21296.4|21303.6|21299.6|21306.7|21302.7|21297.3|21293.3|243
1608661800000|2020-12-22 18:30:00|21300.4|21296.4|21291.1|21287.1|21300.4|21296.4|21287.9|21283.9|254
1608662100000|2020-12-22 18:35:00|21294.2|21290.2|21294.2|21290.2|21297.3|21293.3|21292.6|21288.6|164
1608662400000|2020-12-22 18:40:00|21291.1|21287.1|21294.2|21290.2|21297.3|21293.3|21284.8|21280.8|291
1608662700000|2020-12-22 18:45:00|21297.3|21293.3|21294.2|21290.2|21300.4|21296.4|21291.1|21287.1|423
1608663000000|2020-12-22 18:50:00|21297.3|21293.3|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|268
1608663300000|2020-12-22 18:55:00|21298.9|21294.9|21306.7|21302.7|21308.3|21304.3|21297.3|21293.3|164
1608663600000|2020-12-22 19:00:00|21303.6|21299.6|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|136
1608663900000|2020-12-22 19:05:00|21306.7|21302.7|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|246
1608664200000|2020-12-22 19:10:00|21303.6|21299.6|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|175
1608664500000|2020-12-22 19:15:00|21302|21298|21297.3|21293.3|21303.6|21299.6|21297.3|21293.3|87
1608664800000|2020-12-22 19:20:00|21295.8|21291.8|21305.1|21301.1|21306.7|21302.7|21294.2|21290.2|186
1608665100000|2020-12-22 19:25:00|21306.7|21302.7|21306.7|21302.7|21306.7|21302.7|21303.6|21299.6|76
1608665400000|2020-12-22 19:30:00|21308.3|21304.3|21303.6|21299.6|21314.5|21310.5|21302|21298|164
1608665700000|2020-12-22 19:35:00|21302|21298|21306.7|21302.7|21309.8|21305.8|21298.9|21294.9|190
1608666000000|2020-12-22 19:40:00|21303.6|21299.6|21297.3|21293.3|21306.7|21302.7|21297.3|21293.3|93
1608666300000|2020-12-22 19:45:00|21300.4|21296.4|21297.3|21293.3|21302|21298|21297.3|21293.3|123
1608666600000|2020-12-22 19:50:00|21300.4|21296.4|21308.3|21304.3|21309.8|21305.8|21298.9|21294.9|100
1608666900000|2020-12-22 19:55:00|21309.8|21305.8|21316.1|21312.1|21323.9|21319.9|21306.7|21302.7|927
1608667200000|2020-12-22 20:00:00|21312.9|21308.9|21319.2|21315.2|21322.3|21318.3|21309.8|21305.8|469
1608667500000|2020-12-22 20:05:00|21317.6|21313.6|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|281
1608667800000|2020-12-22 20:10:00|21325.4|21321.4|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|100
1608668100000|2020-12-22 20:15:00|21334.8|21330.8|21328.6|21324.6|21337.9|21333.9|21328.6|21324.6|231
1608668400000|2020-12-22 20:20:00|21325.4|21321.4|21325.4|21321.4|21328.6|21324.6|21319.2|21315.2|118
1608668700000|2020-12-22 20:25:00|21322.3|21318.3|21325.4|21321.4|21325.4|21321.4|21322.3|21318.3|116
1608669000000|2020-12-22 20:30:00|21328.6|21324.6|21325.4|21321.4|21331.7|21327.7|21325.4|21321.4|104
1608669300000|2020-12-22 20:35:00|21327|21323|21334.8|21330.8|21337.9|21333.9|21327|21323|201
1608669600000|2020-12-22 20:40:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21327|21323|177
1608669900000|2020-12-22 20:45:00|21328.6|21324.6|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|210
1608670200000|2020-12-22 20:50:00|21320.8|21316.8|21316.1|21312.1|21322.3|21318.3|21316.1|21312.1|193
1608670500000|2020-12-22 20:55:00|21319.2|21315.2|21328.6|21324.6|21331.7|21327.7|21319.2|21315.2|332
1608670800000|2020-12-22 21:00:00|21330.1|21326.1|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|176
1608671100000|2020-12-22 21:05:00|21327|21323|21328.6|21324.6|21328.6|21324.6|21325.4|21321.4|101
1608671400000|2020-12-22 21:10:00|21327|21323|21317.6|21313.6|21328.6|21324.6|21317.6|21313.6|96
1608671700000|2020-12-22 21:15:00|21319.2|21315.2|21312.9|21308.9|21319.2|21315.2|21312.9|21308.9|130
1608672000000|2020-12-22 21:20:00|21314.5|21310.5|21309.8|21305.8|21314.5|21310.5|21305.1|21301.1|115
1608672300000|2020-12-22 21:25:00|21308.3|21304.3|21306.7|21302.7|21309.8|21305.8|21303.6|21299.6|102
1608672600000|2020-12-22 21:30:00|21308.3|21304.3|21312.9|21308.9|21312.9|21308.9|21306.7|21302.7|71
1608672900000|2020-12-22 21:35:00|21309.8|21305.8|21314.5|21310.5|21316.1|21312.1|21309.8|21305.8|147
1608673200000|2020-12-22 21:40:00|21312.9|21308.9|21316.1|21312.1|21316.1|21312.1|21312.9|21308.9|32
1608673500000|2020-12-22 21:45:00|21314.5|21310.5|21312.9|21308.9|21316.1|21312.1|21306.7|21302.7|97
1608673800000|2020-12-22 21:50:00|21311.4|21307.4|21314.5|21310.5|21316.1|21312.1|21309.8|21305.8|108
1608674100000|2020-12-22 21:55:00|21316.1|21312.1|21325.4|21321.4|21327|21323|21316.1|21312.1|112
1608678000000|2020-12-22 23:00:00|21330.1|21326.1|21323.9|21319.9|21334.8|21330.8|21323.9|21319.9|44
1608678300000|2020-12-22 23:05:00|21322.3|21318.3|21323.9|21319.9|21323.9|21319.9|21322.3|21318.3|12
1608678900000|2020-12-22 23:15:00|21322.3|21318.3|21323.9|21319.9|21323.9|21319.9|21322.3|21318.3|0
1608679800000|2020-12-22 23:30:00|21325.4|21321.4|21330.1|21326.1|21333.3|21329.3|21325.4|21321.4|19
1608680100000|2020-12-22 23:35:00|21328.6|21324.6|21330.1|21326.1|21331.7|21327.7|21328.6|21324.6|4
1608680400000|2020-12-22 23:40:00|21331.7|21327.7|21330.1|21326.1|21331.7|21327.7|21327|21323|17
1608680700000|2020-12-22 23:45:00|21328.6|21324.6|21328.6|21324.6|21330.1|21326.1|21325.4|21321.4|15
1608681000000|2020-12-22 23:50:00|21325.4|21321.4|21323.9|21319.9|21325.4|21321.4|21322.3|21318.3|7
1608681300000|2020-12-22 23:55:00|21325.4|21321.4|21325.4|21321.4|21330.1|21326.1|21323.9|21319.9|10
1608681600000|2020-12-23 00:00:00|21328.6|21324.6|21331.7|21327.7|21331.7|21327.7|21325.4|21321.4|23
1608681900000|2020-12-23 00:05:00|21333.3|21329.3|21337.9|21333.9|21344.2|21340.2|21333.3|21329.3|48
1608682200000|2020-12-23 00:10:00|21334.8|21330.8|21333.3|21329.3|21334.8|21330.8|21331.7|21327.7|15
1608682500000|2020-12-23 00:15:00|21331.7|21327.7|21331.7|21327.7|21334.8|21330.8|21330.1|21326.1|17
1608682800000|2020-12-23 00:20:00|21336.4|21332.4|21355.1|21351.1|21359.8|21355.8|21334.8|21330.8|153
1608683100000|2020-12-23 00:25:00|21353.6|21349.6|21355.1|21351.1|21356.7|21352.7|21348.9|21344.9|40
1608683400000|2020-12-23 00:30:00|21356.7|21352.7|21362.9|21358.9|21364.5|21360.5|21356.7|21352.7|144
1608683700000|2020-12-23 00:35:00|21361.4|21357.4|21369.2|21365.2|21372.3|21368.3|21361.4|21357.4|127
1608684000000|2020-12-23 00:40:00|21366.1|21362.1|21366.1|21362.1|21369.2|21365.2|21362.9|21358.9|48
1608684300000|2020-12-23 00:45:00|21364.5|21360.5|21366.1|21362.1|21366.1|21362.1|21361.4|21357.4|74
1608684600000|2020-12-23 00:50:00|21362.9|21358.9|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|49
1608684900000|2020-12-23 00:55:00|21370.8|21366.8|21397.3|21393.3|21406.7|21402.7|21370.8|21366.8|196
1608685200000|2020-12-23 01:00:00|21398.9|21394.9|21398.9|21394.9|21411.4|21407.4|21391.1|21387.1|220
1608685500000|2020-12-23 01:05:00|21397.3|21393.3|21397.3|21393.3|21403.6|21399.6|21394.2|21390.2|65
1608685800000|2020-12-23 01:10:00|21398.9|21394.9|21394.2|21390.2|21400.4|21396.4|21391.1|21387.1|22
1608686100000|2020-12-23 01:15:00|21391.1|21387.1|21381.7|21377.7|21391.1|21387.1|21378.6|21374.6|23
1608686400000|2020-12-23 01:20:00|21380.1|21376.1|21378.6|21374.6|21387.9|21383.9|21378.6|21374.6|85
1608686700000|2020-12-23 01:25:00|21380.1|21376.1|21381.7|21377.7|21389.5|21385.5|21378.6|21374.6|28
1608687000000|2020-12-23 01:30:00|21383.3|21379.3|21389.5|21385.5|21394.2|21390.2|21380.1|21376.1|43
1608687300000|2020-12-23 01:35:00|21387.9|21383.9|21377|21373|21394.2|21390.2|21375.4|21371.4|32
1608687600000|2020-12-23 01:40:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|10
1608687900000|2020-12-23 01:45:00|21377|21373|21370.8|21366.8|21377|21373|21369.2|21365.2|25
1608688200000|2020-12-23 01:50:00|21369.2|21365.2|21370.8|21366.8|21372.3|21368.3|21369.2|21365.2|6
1608688500000|2020-12-23 01:55:00|21372.3|21368.3|21383.3|21379.3|21384.8|21380.8|21372.3|21368.3|34
1608688800000|2020-12-23 02:00:00|21384.8|21380.8|21386.4|21382.4|21394.2|21390.2|21383.3|21379.3|22
1608689100000|2020-12-23 02:05:00|21387.9|21383.9|21381.7|21377.7|21392.6|21388.6|21381.7|21377.7|49
1608689400000|2020-12-23 02:10:00|21377|21373|21380.1|21376.1|21383.3|21379.3|21369.2|21365.2|25
1608689700000|2020-12-23 02:15:00|21381.7|21377.7|21378.6|21374.6|21384.8|21380.8|21378.6|21374.6|55
1608690000000|2020-12-23 02:20:00|21380.1|21376.1|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|14
1608690300000|2020-12-23 02:25:00|21383.3|21379.3|21378.6|21374.6|21384.8|21380.8|21377|21373|11
1608690600000|2020-12-23 02:30:00|21381.7|21377.7|21378.6|21374.6|21381.7|21377.7|21378.6|21374.6|31
1608690900000|2020-12-23 02:35:00|21373.9|21369.9|21378.6|21374.6|21378.6|21374.6|21373.9|21369.9|20
1608691200000|2020-12-23 02:40:00|21377|21373|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|16
1608691500000|2020-12-23 02:45:00|21375.4|21371.4|21378.6|21374.6|21378.6|21374.6|21375.4|21371.4|10
1608691800000|2020-12-23 02:50:00|21377|21373|21380.1|21376.1|21381.7|21377.7|21375.4|21371.4|13
1608692100000|2020-12-23 02:55:00|21378.6|21374.6|21380.1|21376.1|21380.1|21376.1|21375.4|21371.4|8
1608692400000|2020-12-23 03:00:00|21381.7|21377.7|21378.6|21374.6|21386.4|21382.4|21378.6|21374.6|20
1608692700000|2020-12-23 03:05:00|21380.1|21376.1|21366.1|21362.1|21380.1|21376.1|21366.1|21362.1|63
1608693000000|2020-12-23 03:10:00|21362.9|21358.9|21359.8|21355.8|21362.9|21358.9|21359.8|21355.8|29
1608693300000|2020-12-23 03:15:00|21361.4|21357.4|21356.7|21352.7|21362.9|21358.9|21356.7|21352.7|4
1608693600000|2020-12-23 03:20:00|21359.8|21355.8|21359.8|21355.8|21359.8|21355.8|21356.7|21352.7|35
1608693900000|2020-12-23 03:25:00|21358.3|21354.3|21359.8|21355.8|21361.4|21357.4|21358.3|21354.3|12
1608694200000|2020-12-23 03:30:00|||||||||35
1608694500000|2020-12-23 03:35:00|21356.7|21352.7|21356.7|21352.7|21358.3|21354.3|21353.6|21349.6|31
1608694800000|2020-12-23 03:40:00|||||||||5
1608695100000|2020-12-23 03:45:00|21355.1|21351.1|21350.4|21346.4|21356.7|21352.7|21350.4|21346.4|8
1608695400000|2020-12-23 03:50:00|21353.6|21349.6|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|23
1608695700000|2020-12-23 03:55:00|||||||||6
1608696000000|2020-12-23 04:00:00|||||||||4
1608696300000|2020-12-23 04:05:00|21350.4|21346.4|21350.4|21346.4|21350.4|21346.4|21347.3|21343.3|11
1608696600000|2020-12-23 04:10:00|21352|21348|21353.6|21349.6|21353.6|21349.6|21352|21348|2
1608696900000|2020-12-23 04:15:00|21350.4|21346.4|21353.6|21349.6|21353.6|21349.6|21350.4|21346.4|5
1608697200000|2020-12-23 04:20:00|21356.7|21352.7|21359.8|21355.8|21359.8|21355.8|21353.6|21349.6|27
1608697500000|2020-12-23 04:25:00|21356.7|21352.7|21359.8|21355.8|21359.8|21355.8|21355.1|21351.1|35
1608697800000|2020-12-23 04:30:00|21356.7|21352.7|21358.3|21354.3|21358.3|21354.3|21353.6|21349.6|31
1608698100000|2020-12-23 04:35:00|21359.8|21355.8|21356.7|21352.7|21359.8|21355.8|21356.7|21352.7|4
1608698400000|2020-12-23 04:40:00|21358.3|21354.3|21359.8|21355.8|21359.8|21355.8|21358.3|21354.3|25
1608698700000|2020-12-23 04:45:00|21367.6|21363.6|21362.9|21358.9|21369.2|21365.2|21361.4|21357.4|77
1608699000000|2020-12-23 04:50:00|21366.1|21362.1|21366.1|21362.1|21366.1|21362.1|21366.1|21362.1|8
1608699300000|2020-12-23 04:55:00|21369.2|21365.2|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|24
1608699600000|2020-12-23 05:00:00|21367.6|21363.6|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|11
1608699900000|2020-12-23 05:05:00|21366.1|21362.1|21366.1|21362.1|21369.2|21365.2|21366.1|21362.1|8
1608700200000|2020-12-23 05:10:00|21369.2|21365.2|21366.1|21362.1|21369.2|21365.2|21366.1|21362.1|11
1608700500000|2020-12-23 05:15:00|21369.2|21365.2|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|9
1608700800000|2020-12-23 05:20:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21366.1|21362.1|11
1608701100000|2020-12-23 05:25:00|21367.6|21363.6|21362.9|21358.9|21369.2|21365.2|21362.9|21358.9|13
1608701400000|2020-12-23 05:30:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|27
1608701700000|2020-12-23 05:35:00|21367.6|21363.6|21372.3|21368.3|21372.3|21368.3|21366.1|21362.1|7
1608702000000|2020-12-23 05:40:00|||||||||27
1608702300000|2020-12-23 05:45:00|||||||||5
1608702600000|2020-12-23 05:50:00|21369.2|21365.2|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|20
1608703200000|2020-12-23 06:00:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21366.1|21362.1|35
1608703500000|2020-12-23 06:05:00|21367.6|21363.6|21359.8|21355.8|21367.6|21363.6|21356.7|21352.7|99
1608703800000|2020-12-23 06:10:00|21358.3|21354.3|21361.4|21357.4|21362.9|21358.9|21358.3|21354.3|22
1608704100000|2020-12-23 06:15:00|21362.9|21358.9|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|18
1608704400000|2020-12-23 06:20:00|21370.8|21366.8|21372.3|21368.3|21378.6|21374.6|21370.8|21366.8|27
1608704700000|2020-12-23 06:25:00|21373.9|21369.9|21380.1|21376.1|21381.7|21377.7|21373.9|21369.9|16
1608705000000|2020-12-23 06:30:00|21378.6|21374.6|21381.7|21377.7|21381.7|21377.7|21378.6|21374.6|18
1608705300000|2020-12-23 06:35:00|21378.6|21374.6|21372.3|21368.3|21380.1|21376.1|21372.3|21368.3|19
1608705600000|2020-12-23 06:40:00|21370.8|21366.8|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|14
1608705900000|2020-12-23 06:45:00|21372.3|21368.3|21369.2|21365.2|21372.3|21368.3|21369.2|21365.2|8
1608706200000|2020-12-23 06:50:00|21370.8|21366.8|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|9
1608706500000|2020-12-23 06:55:00|21369.2|21365.2|21372.3|21368.3|21372.3|21368.3|21369.2|21365.2|24
1608706800000|2020-12-23 07:00:00|21369.2|21365.2|21372.3|21368.3|21381.7|21377.7|21362.9|21358.9|72
1608707100000|2020-12-23 07:05:00|21370.8|21366.8|21369.2|21365.2|21381.7|21377.7|21369.2|21365.2|42
1608707400000|2020-12-23 07:10:00|21370.8|21366.8|21362.9|21358.9|21370.8|21366.8|21362.9|21358.9|29
1608707700000|2020-12-23 07:15:00|21356.7|21352.7|21341.1|21337.1|21359.8|21355.8|21336.4|21332.4|123
1608708000000|2020-12-23 07:20:00|21342.6|21338.6|21328.6|21324.6|21342.6|21338.6|21325.4|21321.4|108
1608708300000|2020-12-23 07:25:00|21325.4|21321.4|21331.7|21327.7|21337.9|21333.9|21325.4|21321.4|86
1608708600000|2020-12-23 07:30:00|21328.6|21324.6|21331.7|21327.7|21334.8|21330.8|21328.6|21324.6|71
1608708900000|2020-12-23 07:35:00|21330.1|21326.1|21330.1|21326.1|21334.8|21330.8|21328.6|21324.6|34
1608709200000|2020-12-23 07:40:00|21331.7|21327.7|21341.1|21337.1|21344.2|21340.2|21330.1|21326.1|71
1608709500000|2020-12-23 07:45:00|21345.8|21341.8|21328.6|21324.6|21345.8|21341.8|21325.4|21321.4|90
1608709800000|2020-12-23 07:50:00|21331.7|21327.7|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|74
1608710100000|2020-12-23 07:55:00|21323.9|21319.9|21337.9|21333.9|21337.9|21333.9|21322.3|21318.3|81
1608710400000|2020-12-23 08:00:00|21334.8|21330.8|21341.1|21337.1|21341.1|21337.1|21322.3|21318.3|263
1608710700000|2020-12-23 08:05:00|21337.9|21333.9|21344.2|21340.2|21350.4|21346.4|21334.8|21330.8|138
1608711000000|2020-12-23 08:10:00|21350.4|21346.4|21339.5|21335.5|21350.4|21346.4|21331.7|21327.7|64
1608711300000|2020-12-23 08:15:00|21341.1|21337.1|21334.8|21330.8|21341.1|21337.1|21330.1|21326.1|82
1608711600000|2020-12-23 08:20:00|21337.9|21333.9|21325.4|21321.4|21341.1|21337.1|21322.3|21318.3|103
1608711900000|2020-12-23 08:25:00|21323.9|21319.9|21322.3|21318.3|21323.9|21319.9|21312.9|21308.9|98
1608712200000|2020-12-23 08:30:00|21320.8|21316.8|21319.2|21315.2|21322.3|21318.3|21312.9|21308.9|86
1608712500000|2020-12-23 08:35:00|21320.8|21316.8|21331.7|21327.7|21331.7|21327.7|21319.2|21315.2|76
1608712800000|2020-12-23 08:40:00|21333.3|21329.3|21325.4|21321.4|21333.3|21329.3|21322.3|21318.3|67
1608713100000|2020-12-23 08:45:00|21323.9|21319.9|21309.8|21305.8|21325.4|21321.4|21309.8|21305.8|57
1608713400000|2020-12-23 08:50:00|21311.4|21307.4|21306.7|21302.7|21312.9|21308.9|21294.2|21290.2|84
1608713700000|2020-12-23 08:55:00|21309.8|21305.8|21319.2|21315.2|21319.2|21315.2|21306.7|21302.7|91
1608714000000|2020-12-23 09:00:00|21317.6|21313.6|21306.7|21302.7|21319.2|21315.2|21303.6|21299.6|93
1608714300000|2020-12-23 09:05:00|21308.3|21304.3|21303.6|21299.6|21312.9|21308.9|21300.4|21296.4|141
1608714600000|2020-12-23 09:10:00|21302|21298|21306.7|21302.7|21312.9|21308.9|21302|21298|75
1608714900000|2020-12-23 09:15:00|21308.3|21304.3|21309.8|21305.8|21309.8|21305.8|21303.6|21299.6|30
1608715200000|2020-12-23 09:20:00|21311.4|21307.4|21316.1|21312.1|21319.2|21315.2|21309.8|21305.8|59
1608715500000|2020-12-23 09:25:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|58
1608715800000|2020-12-23 09:30:00|21314.5|21310.5|21314.5|21310.5|21316.1|21312.1|21303.6|21299.6|230
1608716100000|2020-12-23 09:35:00|21316.1|21312.1|21317.6|21313.6|21317.6|21313.6|21312.9|21308.9|20
1608716400000|2020-12-23 09:40:00|21316.1|21312.1|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|42
1608716700000|2020-12-23 09:45:00|21309.8|21305.8|21316.1|21312.1|21316.1|21312.1|21309.8|21305.8|20
1608717000000|2020-12-23 09:50:00|21312.9|21308.9|21300.4|21296.4|21316.1|21312.1|21300.4|21296.4|39
1608717300000|2020-12-23 09:55:00|21303.6|21299.6|21306.7|21302.7|21306.7|21302.7|21297.3|21293.3|37
1608717600000|2020-12-23 10:00:00|21305.1|21301.1|21312.9|21308.9|21319.2|21315.2|21303.6|21299.6|50
1608717900000|2020-12-23 10:05:00|21314.5|21310.5|21294.2|21290.2|21316.1|21312.1|21294.2|21290.2|83
1608718200000|2020-12-23 10:10:00|21295.8|21291.8|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|92
1608718500000|2020-12-23 10:15:00|21292.6|21288.6|21287.9|21283.9|21292.6|21288.6|21287.9|21283.9|58
1608718800000|2020-12-23 10:20:00|21286.4|21282.4|21291.1|21287.1|21294.2|21290.2|21281.7|21277.7|47
1608719100000|2020-12-23 10:25:00|21287.9|21283.9|21284.8|21280.8|21291.1|21287.1|21280.1|21276.1|100
1608719400000|2020-12-23 10:30:00|21281.7|21277.7|21286.4|21282.4|21291.1|21287.1|21281.7|21277.7|72
1608719700000|2020-12-23 10:35:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|33
1608720000000|2020-12-23 10:40:00|21287.9|21283.9|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|33
1608720300000|2020-12-23 10:45:00|21283.3|21279.3|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|55
1608720600000|2020-12-23 10:50:00|21283.3|21279.3|21278.6|21274.6|21283.3|21279.3|21275.4|21271.4|65
1608720900000|2020-12-23 10:55:00|21281.7|21277.7|21294.2|21290.2|21297.3|21293.3|21281.7|21277.7|59
1608721200000|2020-12-23 11:00:00|21291.1|21287.1|21284.8|21280.8|21294.2|21290.2|21281.7|21277.7|112
1608721500000|2020-12-23 11:05:00|21283.3|21279.3|21283.3|21279.3|21294.2|21290.2|21281.7|21277.7|47
1608721800000|2020-12-23 11:10:00|21281.7|21277.7|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|63
1608722100000|2020-12-23 11:15:00|21284.8|21280.8|21281.7|21277.7|21287.9|21283.9|21281.7|21277.7|95
1608722400000|2020-12-23 11:20:00|21280.1|21276.1|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|42
1608722700000|2020-12-23 11:25:00|21283.3|21279.3|21278.6|21274.6|21284.8|21280.8|21275.4|21271.4|53
1608723000000|2020-12-23 11:30:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21275.4|21271.4|21
1608723300000|2020-12-23 11:35:00|21280.1|21276.1|21277|21273|21284.8|21280.8|21277|21273|37
1608723600000|2020-12-23 11:40:00|21275.4|21271.4|21280.1|21276.1|21284.8|21280.8|21275.4|21271.4|45
1608723900000|2020-12-23 11:45:00|21278.6|21274.6|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|30
1608724200000|2020-12-23 11:50:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|29
1608724500000|2020-12-23 11:55:00|21278.6|21274.6|21269.2|21265.2|21281.7|21277.7|21266.1|21262.1|87
1608724800000|2020-12-23 12:00:00|21272.3|21268.3|21270.8|21266.8|21272.3|21268.3|21269.2|21265.2|20
1608725100000|2020-12-23 12:05:00|21269.2|21265.2|21284.8|21280.8|21287.9|21283.9|21269.2|21265.2|106
1608725400000|2020-12-23 12:10:00|21281.7|21277.7|21269.2|21265.2|21281.7|21277.7|21262.9|21258.9|215
1608725700000|2020-12-23 12:15:00|21267.6|21263.6|21275.4|21271.4|21278.6|21274.6|21266.1|21262.1|91
1608726000000|2020-12-23 12:20:00|21277|21273|21291.1|21287.1|21294.2|21290.2|21275.4|21271.4|180
1608726300000|2020-12-23 12:25:00|21297.3|21293.3|21294.2|21290.2|21297.3|21293.3|21294.2|21290.2|87
1608726600000|2020-12-23 12:30:00|21297.3|21293.3|21291.1|21287.1|21300.4|21296.4|21291.1|21287.1|136
1608726900000|2020-12-23 12:35:00|21287.9|21283.9|21291.1|21287.1|21297.3|21293.3|21281.7|21277.7|120
1608727200000|2020-12-23 12:40:00|21294.2|21290.2|21294.2|21290.2|21295.8|21291.8|21291.1|21287.1|90
1608727500000|2020-12-23 12:45:00|21291.1|21287.1|21291.1|21287.1|21297.3|21293.3|21289.5|21285.5|105
1608727800000|2020-12-23 12:50:00|21289.5|21285.5|21291.1|21287.1|21292.6|21288.6|21287.9|21283.9|60
1608728100000|2020-12-23 12:55:00|21294.2|21290.2|21287.9|21283.9|21294.2|21290.2|21287.9|21283.9|60
1608728400000|2020-12-23 13:00:00|21289.5|21285.5|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|177
1608728700000|2020-12-23 13:05:00|21278.6|21274.6|21272.3|21268.3|21278.6|21274.6|21266.1|21262.1|293
1608729000000|2020-12-23 13:10:00|21273.9|21269.9|21284.8|21280.8|21294.2|21290.2|21273.9|21269.9|185
1608729300000|2020-12-23 13:15:00|21286.4|21282.4|21292.6|21288.6|21294.2|21290.2|21284.8|21280.8|105
1608729600000|2020-12-23 13:20:00|21294.2|21290.2|21309.8|21305.8|21316.1|21312.1|21292.6|21288.6|458
1608729900000|2020-12-23 13:25:00|21308.3|21304.3|21308.3|21304.3|21316.1|21312.1|21303.6|21299.6|380
1608730200000|2020-12-23 13:30:00|21306.7|21302.7|21316.1|21312.1|21319.2|21315.2|21298.9|21294.9|410
1608730500000|2020-12-23 13:35:00|21314.5|21310.5|21281.7|21277.7|21314.5|21310.5|21273.9|21269.9|469
1608730800000|2020-12-23 13:40:00|21284.8|21280.8|21297.3|21293.3|21298.9|21294.9|21281.7|21277.7|393
1608731100000|2020-12-23 13:45:00|21300.4|21296.4|21281.7|21277.7|21300.4|21296.4|21278.6|21274.6|128
1608731400000|2020-12-23 13:50:00|21278.6|21274.6|21262.9|21258.9|21284.8|21280.8|21256.7|21252.7|541
1608731700000|2020-12-23 13:55:00|21259.8|21255.8|21248.9|21244.9|21266.1|21262.1|21237.9|21233.9|615
1608732000000|2020-12-23 14:00:00|21247.3|21243.3|21231.7|21227.7|21253.6|21249.6|21231.7|21227.7|964
1608732300000|2020-12-23 14:05:00|21225.4|21221.4|21228.6|21224.6|21236.4|21232.4|21219.2|21215.2|656
1608732600000|2020-12-23 14:10:00|21230.1|21226.1|21209.8|21205.8|21231.7|21227.7|21206.7|21202.7|502
1608732900000|2020-12-23 14:15:00|21206.7|21202.7|21209.8|21205.8|21219.2|21215.2|21194.2|21190.2|830
1608733200000|2020-12-23 14:20:00|21211.4|21207.4|21181.7|21177.7|21211.4|21207.4|21181.7|21177.7|306
1608733500000|2020-12-23 14:25:00|21178.6|21174.6|21166.1|21162.1|21181.7|21177.7|21153.6|21149.6|587
1608733800000|2020-12-23 14:30:00|21162.9|21158.9|21125.4|21121.4|21162.9|21158.9|21095.8|21091.8|1690
1608734100000|2020-12-23 14:35:00|21122.3|21118.3|21098.9|21094.9|21131.7|21127.7|21089.5|21085.5|1087
1608734400000|2020-12-23 14:40:00|21097.3|21093.3|21066.1|21062.1|21098.9|21094.9|21050.4|21046.4|1264
1608734700000|2020-12-23 14:45:00|21062.9|21058.9|21069.2|21065.2|21078.6|21074.6|21053.6|21049.6|921
1608735000000|2020-12-23 14:50:00|21072.3|21068.3|21053.6|21049.6|21072.3|21068.3|21050.4|21046.4|893
1608735300000|2020-12-23 14:55:00|21050.4|21046.4|21075.4|21071.4|21078.6|21074.6|21050.4|21046.4|518
1608735600000|2020-12-23 15:00:00|21073.9|21069.9|21055.1|21051.1|21075.4|21071.4|21031.7|21027.7|1134
1608735900000|2020-12-23 15:05:00|21053.6|21049.6|21084.8|21080.8|21084.8|21080.8|21037.9|21033.9|1322
1608736200000|2020-12-23 15:10:00|21083.3|21079.3|21072.3|21068.3|21083.3|21079.3|21066.1|21062.1|745
1608736500000|2020-12-23 15:15:00|21075.4|21071.4|21086.4|21082.4|21094.2|21090.2|21072.3|21068.3|724
1608736800000|2020-12-23 15:20:00|21084.8|21080.8|21087.9|21083.9|21091.1|21087.1|21075.4|21071.4|756
1608737100000|2020-12-23 15:25:00|21084.8|21080.8|21081.7|21077.7|21091.1|21087.1|21078.6|21074.6|463
1608737400000|2020-12-23 15:30:00|21078.6|21074.6|21094.2|21090.2|21106.7|21102.7|21078.6|21074.6|564
1608737700000|2020-12-23 15:35:00|21097.3|21093.3|21084.8|21080.8|21097.3|21093.3|21075.4|21071.4|409
1608738000000|2020-12-23 15:40:00|21083.3|21079.3|21081.7|21077.7|21097.3|21093.3|21081.7|21077.7|459
1608738300000|2020-12-23 15:45:00|21084.8|21080.8|21062.9|21058.9|21087.9|21083.9|21062.9|21058.9|378
1608738600000|2020-12-23 15:50:00|21066.1|21062.1|21056.7|21052.7|21066.1|21062.1|21047.3|21043.3|513
1608738900000|2020-12-23 15:55:00|21053.6|21049.6|21056.7|21052.7|21061.4|21057.4|21050.4|21046.4|438
1608739200000|2020-12-23 16:00:00|21053.6|21049.6|21047.3|21043.3|21053.6|21049.6|21030.1|21026.1|939
1608739500000|2020-12-23 16:05:00|21050.4|21046.4|21019.2|21015.2|21056.7|21052.7|21019.2|21015.2|415
1608739800000|2020-12-23 16:10:00|21016.1|21012.1|21034.8|21030.8|21037.9|21033.9|21006.7|21002.7|969
1608740100000|2020-12-23 16:15:00|21036.4|21032.4|21037.9|21033.9|21042.6|21038.6|21028.6|21024.6|316
1608740400000|2020-12-23 16:20:00|21039.5|21035.5|21053.6|21049.6|21053.6|21049.6|21037.9|21033.9|343
1608740700000|2020-12-23 16:25:00|21056.7|21052.7|21053.6|21049.6|21059.8|21055.8|21050.4|21046.4|233
1608741000000|2020-12-23 16:30:00|21050.4|21046.4|21062.9|21058.9|21066.1|21062.1|21050.4|21046.4|326
1608741300000|2020-12-23 16:35:00|21059.8|21055.8|21087.9|21083.9|21091.1|21087.1|21059.8|21055.8|368
1608741600000|2020-12-23 16:40:00|21086.4|21082.4|21103.6|21099.6|21109.8|21105.8|21084.8|21080.8|517
1608741900000|2020-12-23 16:45:00|21106.7|21102.7|21112.9|21108.9|21122.3|21118.3|21106.7|21102.7|503
1608742200000|2020-12-23 16:50:00|21111.4|21107.4|21116.1|21112.1|21125.4|21121.4|21109.8|21105.8|279
1608742500000|2020-12-23 16:55:00|21119.2|21115.2|21125.4|21121.4|21136.4|21132.4|21116.1|21112.1|615
1608742800000|2020-12-23 17:00:00|21128.6|21124.6|21127|21123|21128.6|21124.6|21122.3|21118.3|279
1608743100000|2020-12-23 17:05:00|21128.6|21124.6|21119.2|21115.2|21128.6|21124.6|21114.5|21110.5|363
1608743400000|2020-12-23 17:10:00|21122.3|21118.3|21122.3|21118.3|21128.6|21124.6|21119.2|21115.2|277
1608743700000|2020-12-23 17:15:00|21125.4|21121.4|21119.2|21115.2|21125.4|21121.4|21116.1|21112.1|215
1608744000000|2020-12-23 17:20:00|21117.6|21113.6|21097.3|21093.3|21117.6|21113.6|21097.3|21093.3|307
1608744300000|2020-12-23 17:25:00|21098.9|21094.9|21094.2|21090.2|21100.4|21096.4|21091.1|21087.1|324
1608744600000|2020-12-23 17:30:00|21095.8|21091.8|21109.8|21105.8|21112.9|21108.9|21094.2|21090.2|378
1608744900000|2020-12-23 17:35:00|21112.9|21108.9|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|215
1608745200000|2020-12-23 17:40:00|21111.4|21107.4|21103.6|21099.6|21119.2|21115.2|21102|21098|126
1608745500000|2020-12-23 17:45:00|21106.7|21102.7|21106.7|21102.7|21112.9|21108.9|21103.6|21099.6|202
1608745800000|2020-12-23 17:50:00|21109.8|21105.8|21109.8|21105.8|21109.8|21105.8|21103.6|21099.6|144
1608746100000|2020-12-23 17:55:00|21108.3|21104.3|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|201
1608746400000|2020-12-23 18:00:00|21117.6|21113.6|21112.9|21108.9|21119.2|21115.2|21112.9|21108.9|159
1608746700000|2020-12-23 18:05:00|21111.4|21107.4|21112.9|21108.9|21125.4|21121.4|21109.8|21105.8|342
1608747000000|2020-12-23 18:10:00|21111.4|21107.4|21112.9|21108.9|21116.1|21112.1|21109.8|21105.8|101
1608747300000|2020-12-23 18:15:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21109.8|21105.8|113
1608747600000|2020-12-23 18:20:00|21111.4|21107.4|21087.9|21083.9|21111.4|21107.4|21084.8|21080.8|403
1608747900000|2020-12-23 18:25:00|21084.8|21080.8|21072.3|21068.3|21084.8|21080.8|21069.2|21065.2|245
1608748200000|2020-12-23 18:30:00|21073.9|21069.9|21084.8|21080.8|21087.9|21083.9|21072.3|21068.3|223
1608748500000|2020-12-23 18:35:00|21087.9|21083.9|21087.9|21083.9|21087.9|21083.9|21081.7|21077.7|103
1608748800000|2020-12-23 18:40:00|21084.8|21080.8|21094.2|21090.2|21094.2|21090.2|21084.8|21080.8|155
1608749100000|2020-12-23 18:45:00|21097.3|21093.3|21095.8|21091.8|21100.4|21096.4|21091.1|21087.1|233
1608749400000|2020-12-23 18:50:00|21097.3|21093.3|21087.9|21083.9|21097.3|21093.3|21081.7|21077.7|242
1608749700000|2020-12-23 18:55:00|21089.5|21085.5|21103.6|21099.6|21106.7|21102.7|21087.9|21083.9|261
1608750000000|2020-12-23 19:00:00|21100.4|21096.4|21103.6|21099.6|21106.7|21102.7|21100.4|21096.4|256
1608750300000|2020-12-23 19:05:00|21106.7|21102.7|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|290
1608750600000|2020-12-23 19:10:00|21109.8|21105.8|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|163
1608750900000|2020-12-23 19:15:00|21103.6|21099.6|21094.2|21090.2|21106.7|21102.7|21094.2|21090.2|218
1608751200000|2020-12-23 19:20:00|21095.8|21091.8|21108.3|21104.3|21109.8|21105.8|21094.2|21090.2|134
1608751500000|2020-12-23 19:25:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21106.7|21102.7|200
1608751800000|2020-12-23 19:30:00|21109.8|21105.8|21119.2|21115.2|21122.3|21118.3|21106.7|21102.7|233
1608752100000|2020-12-23 19:35:00|21116.1|21112.1|21120.8|21116.8|21122.3|21118.3|21109.8|21105.8|191
1608752400000|2020-12-23 19:40:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21103.6|21099.6|334
1608752700000|2020-12-23 19:45:00|21111.4|21107.4|21097.3|21093.3|21111.4|21107.4|21097.3|21093.3|230
1608753000000|2020-12-23 19:50:00|21100.4|21096.4|21109.8|21105.8|21111.4|21107.4|21098.9|21094.9|299
1608753300000|2020-12-23 19:55:00|21112.9|21108.9|21127|21123|21131.7|21127.7|21109.8|21105.8|804
1608753600000|2020-12-23 20:00:00|21125.4|21121.4|21134.8|21130.8|21144.2|21140.2|21125.4|21121.4|612
1608753900000|2020-12-23 20:05:00|21137.9|21133.9|21137.9|21133.9|21137.9|21133.9|21134.8|21130.8|105
1608754200000|2020-12-23 20:10:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|133
1608754500000|2020-12-23 20:15:00|21133.3|21129.3|21128.6|21124.6|21134.8|21130.8|21127|21123|200
1608754800000|2020-12-23 20:20:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|41
1608755100000|2020-12-23 20:25:00|21134.8|21130.8|21137.9|21133.9|21137.9|21133.9|21131.7|21127.7|126
1608755400000|2020-12-23 20:30:00|21141.1|21137.1|21145.8|21141.8|21148.9|21144.9|21137.9|21133.9|218
1608755700000|2020-12-23 20:35:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21141.1|21137.1|380
1608756000000|2020-12-23 20:40:00|21147.3|21143.3|21156.7|21152.7|21159.8|21155.8|21147.3|21143.3|365
1608756300000|2020-12-23 20:45:00|21159.8|21155.8|21167.6|21163.6|21169.2|21165.2|21156.7|21152.7|383
1608756600000|2020-12-23 20:50:00|21169.2|21165.2|21170.8|21166.8|21175.4|21171.4|21166.1|21162.1|539
1608756900000|2020-12-23 20:55:00|21172.3|21168.3|21181.7|21177.7|21181.7|21177.7|21161.4|21157.4|442
1608757200000|2020-12-23 21:00:00|21178.6|21174.6|21197.3|21193.3|21197.3|21193.3|21175.4|21171.4|373
1608757500000|2020-12-23 21:05:00|21191.1|21187.1|21172.3|21168.3|21192.6|21188.6|21172.3|21168.3|269
1608757800000|2020-12-23 21:10:00|21175.4|21171.4|21162.9|21158.9|21175.4|21171.4|21162.9|21158.9|147
1608758100000|2020-12-23 21:15:00|21166.1|21162.1|21194.2|21190.2|21195.8|21191.8|21162.9|21158.9|170
1608758400000|2020-12-23 21:20:00|21191.1|21187.1|21187.9|21183.9|21194.2|21190.2|21186.4|21182.4|191
1608758700000|2020-12-23 21:25:00|21191.1|21187.1|21181.7|21177.7|21191.1|21187.1|21181.7|21177.7|79
1608759000000|2020-12-23 21:30:00|21183.3|21179.3|21175.4|21171.4|21184.8|21180.8|21175.4|21171.4|117
1608759300000|2020-12-23 21:35:00|21178.6|21174.6|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|85
1608759600000|2020-12-23 21:40:00|21177|21173|21181.7|21177.7|21181.7|21177.7|21177|21173|36
1608759900000|2020-12-23 21:45:00|21178.6|21174.6|21181.7|21177.7|21181.7|21177.7|21178.6|21174.6|118
1608760200000|2020-12-23 21:50:00|21184.8|21180.8|21186.4|21182.4|21191.1|21187.1|21181.7|21177.7|73
1608760500000|2020-12-23 21:55:00|21187.9|21183.9|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|205
1608764400000|2020-12-23 23:00:00|21177|21173|21173.9|21169.9|21180.1|21176.1|21170.8|21166.8|85
1608764700000|2020-12-23 23:05:00|21175.4|21171.4|21177|21173|21178.6|21174.6|21173.9|21169.9|18
1608765000000|2020-12-23 23:10:00|21178.6|21174.6|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|24
1608765300000|2020-12-23 23:15:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|22
1608765600000|2020-12-23 23:20:00|21158.3|21154.3|21166.1|21162.1|21166.1|21162.1|21156.7|21152.7|27
1608765900000|2020-12-23 23:25:00|21162.9|21158.9|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|23
1608766200000|2020-12-23 23:30:00|21162.9|21158.9|21159.8|21155.8|21162.9|21158.9|21159.8|21155.8|7
1608766500000|2020-12-23 23:35:00|21158.3|21154.3|21155.1|21151.1|21158.3|21154.3|21150.4|21146.4|57
1608766800000|2020-12-23 23:40:00|21156.7|21152.7|21156.7|21152.7|21159.8|21155.8|21156.7|21152.7|19
1608767100000|2020-12-23 23:45:00|21155.1|21151.1|21158.3|21154.3|21159.8|21155.8|21155.1|21151.1|8
1608767400000|2020-12-23 23:50:00|21156.7|21152.7|21153.6|21149.6|21161.4|21157.4|21153.6|21149.6|9
1608767700000|2020-12-23 23:55:00|21155.1|21151.1|21156.7|21152.7|21156.7|21152.7|21155.1|21151.1|9
1608768000000|2020-12-24 00:00:00|21153.6|21149.6|21141.1|21137.1|21153.6|21149.6|21141.1|21137.1|26
1608768300000|2020-12-24 00:05:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|22
1608768600000|2020-12-24 00:10:00|21144.2|21140.2|21144.2|21140.2|21145.8|21141.8|21141.1|21137.1|40
1608768900000|2020-12-24 00:15:00|21141.1|21137.1|21155.1|21151.1|21155.1|21151.1|21139.5|21135.5|18
1608769200000|2020-12-24 00:20:00|21156.7|21152.7|21159.8|21155.8|21162.9|21158.9|21153.6|21149.6|48
1608769500000|2020-12-24 00:25:00|21156.7|21152.7|21156.7|21152.7|21156.7|21152.7|21153.6|21149.6|37
1608769800000|2020-12-24 00:30:00|21159.8|21155.8|21158.3|21154.3|21159.8|21155.8|21156.7|21152.7|3
1608770100000|2020-12-24 00:35:00|21159.8|21155.8|21159.8|21155.8|21172.3|21168.3|21159.8|21155.8|51
1608770400000|2020-12-24 00:40:00|21162.9|21158.9|21158.3|21154.3|21162.9|21158.9|21156.7|21152.7|17
1608770700000|2020-12-24 00:45:00|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|4
1608771000000|2020-12-24 00:50:00|21158.3|21154.3|21156.7|21152.7|21158.3|21154.3|21156.7|21152.7|1
1608771300000|2020-12-24 00:55:00|21155.1|21151.1|21158.3|21154.3|21159.8|21155.8|21153.6|21149.6|32
1608771600000|2020-12-24 01:00:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|22
1608771900000|2020-12-24 01:05:00|21156.7|21152.7|21144.2|21140.2|21156.7|21152.7|21142.6|21138.6|10
1608772200000|2020-12-24 01:10:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|16
1608772500000|2020-12-24 01:15:00|21142.6|21138.6|21145.8|21141.8|21147.3|21143.3|21139.5|21135.5|38
1608772800000|2020-12-24 01:20:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|29
1608773100000|2020-12-24 01:25:00|21139.5|21135.5|21134.8|21130.8|21141.1|21137.1|21134.8|21130.8|18
1608773400000|2020-12-24 01:30:00|21137.9|21133.9|21144.2|21140.2|21152|21148|21137.9|21133.9|25
1608773700000|2020-12-24 01:35:00|21147.3|21143.3|21139.5|21135.5|21147.3|21143.3|21139.5|21135.5|13
1608774000000|2020-12-24 01:40:00|21141.1|21137.1|21141.1|21137.1|21141.1|21137.1|21139.5|21135.5|1
1608774300000|2020-12-24 01:45:00|21139.5|21135.5|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|22
1608774600000|2020-12-24 01:50:00|21136.4|21132.4|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|6
1608774900000|2020-12-24 01:55:00|21136.4|21132.4|21136.4|21132.4|21137.9|21133.9|21134.8|21130.8|9
1608775200000|2020-12-24 02:00:00|21137.9|21133.9|21153.6|21149.6|21155.1|21151.1|21136.4|21132.4|45
1608775500000|2020-12-24 02:05:00|21150.4|21146.4|21147.3|21143.3|21150.4|21146.4|21142.6|21138.6|24
1608775800000|2020-12-24 02:10:00|21150.4|21146.4|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|37
1608776100000|2020-12-24 02:15:00|21145.8|21141.8|21145.8|21141.8|21148.9|21144.9|21144.2|21140.2|26
1608776400000|2020-12-24 02:20:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|4
1608777000000|2020-12-24 02:30:00|21137.9|21133.9|21134.8|21130.8|21137.9|21133.9|21134.8|21130.8|5
1608777300000|2020-12-24 02:35:00|21133.3|21129.3|21134.8|21130.8|21134.8|21130.8|21133.3|21129.3|7
1608777600000|2020-12-24 02:40:00|||||||||1
1608777900000|2020-12-24 02:45:00|21133.3|21129.3|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|14
1608778200000|2020-12-24 02:50:00|21134.8|21130.8|21133.3|21129.3|21134.8|21130.8|21133.3|21129.3|5
1608778500000|2020-12-24 02:55:00|21134.8|21130.8|21136.4|21132.4|21137.9|21133.9|21133.3|21129.3|20
1608778800000|2020-12-24 03:00:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21136.4|21132.4|33
1608779100000|2020-12-24 03:05:00|21139.5|21135.5|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|27
1608779400000|2020-12-24 03:10:00|21145.8|21141.8|21147.3|21143.3|21152|21148|21144.2|21140.2|35
1608779700000|2020-12-24 03:15:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|43
1608780000000|2020-12-24 03:20:00|21153.6|21149.6|21150.4|21146.4|21156.7|21152.7|21150.4|21146.4|31
1608780300000|2020-12-24 03:25:00|21148.9|21144.9|21152|21148|21156.7|21152.7|21148.9|21144.9|37
1608780600000|2020-12-24 03:30:00|21153.6|21149.6|21161.4|21157.4|21161.4|21157.4|21150.4|21146.4|51
1608780900000|2020-12-24 03:35:00|21159.8|21155.8|21159.8|21155.8|21162.9|21158.9|21158.3|21154.3|9
1608781200000|2020-12-24 03:40:00|21158.3|21154.3|21155.1|21151.1|21159.8|21155.8|21152|21148|18
1608781500000|2020-12-24 03:45:00|21156.7|21152.7|21169.2|21165.2|21169.2|21165.2|21155.1|21151.1|121
1608781800000|2020-12-24 03:50:00|21172.3|21168.3|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|116
1608782100000|2020-12-24 03:55:00|21170.8|21166.8|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|106
1608782400000|2020-12-24 04:00:00|21166.1|21162.1|21166.1|21162.1|21169.2|21165.2|21162.9|21158.9|38
1608782700000|2020-12-24 04:05:00|21162.9|21158.9|21162.9|21158.9|21164.5|21160.5|21162.9|21158.9|31
1608783000000|2020-12-24 04:10:00|||||||||8
1608783300000|2020-12-24 04:15:00|21156.7|21152.7|21166.1|21162.1|21166.1|21162.1|21156.7|21152.7|43
1608783600000|2020-12-24 04:20:00|21162.9|21158.9|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|34
1608783900000|2020-12-24 04:25:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|53
1608784200000|2020-12-24 04:30:00|21159.8|21155.8|21159.8|21155.8|21159.8|21155.8|21156.7|21152.7|30
1608784500000|2020-12-24 04:35:00|21161.4|21157.4|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|39
1608784800000|2020-12-24 04:40:00|21169.2|21165.2|21166.1|21162.1|21170.8|21166.8|21166.1|21162.1|43
1608785100000|2020-12-24 04:45:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|37
1608785400000|2020-12-24 04:50:00|21170.8|21166.8|21172.3|21168.3|21172.3|21168.3|21170.8|21166.8|24
1608785700000|2020-12-24 04:55:00|||||||||26
1608786000000|2020-12-24 05:00:00|21173.9|21169.9|21172.3|21168.3|21177|21173|21172.3|21168.3|36
1608786300000|2020-12-24 05:05:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21169.2|21165.2|34
1608786600000|2020-12-24 05:10:00|21170.8|21166.8|21166.1|21162.1|21172.3|21168.3|21166.1|21162.1|33
1608786900000|2020-12-24 05:15:00|||||||||24
1608787200000|2020-12-24 05:20:00|||||||||45
1608787500000|2020-12-24 05:25:00|21169.2|21165.2|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|63
1608787800000|2020-12-24 05:30:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|32
1608788100000|2020-12-24 05:35:00|21178.6|21174.6|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|27
1608788400000|2020-12-24 05:40:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|54
1608788700000|2020-12-24 05:45:00|21183.3|21179.3|21187.9|21183.9|21187.9|21183.9|21181.7|21177.7|127
1608789000000|2020-12-24 05:50:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|35
1608789300000|2020-12-24 05:55:00|21181.7|21177.7|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|43
1608789600000|2020-12-24 06:00:00|21184.8|21180.8|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|22
1608789900000|2020-12-24 06:05:00|21183.3|21179.3|21181.7|21177.7|21184.8|21180.8|21181.7|21177.7|21
1608790200000|2020-12-24 06:10:00|21184.8|21180.8|21175.4|21171.4|21184.8|21180.8|21175.4|21171.4|31
1608790500000|2020-12-24 06:15:00|21178.6|21174.6|21181.7|21177.7|21181.7|21177.7|21177|21173|34
1608790800000|2020-12-24 06:20:00|21180.1|21176.1|21180.1|21176.1|21180.1|21176.1|21180.1|21176.1|2
1608791100000|2020-12-24 06:25:00|21181.7|21177.7|21181.7|21177.7|21181.7|21177.7|21180.1|21176.1|4
1608791400000|2020-12-24 06:30:00|21178.6|21174.6|21175.4|21171.4|21180.1|21176.1|21175.4|21171.4|18
1608791700000|2020-12-24 06:35:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|13
1608792000000|2020-12-24 06:40:00|21170.8|21166.8|21172.3|21168.3|21172.3|21168.3|21169.2|21165.2|2
1608792300000|2020-12-24 06:45:00|21169.2|21165.2|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|14
1608792600000|2020-12-24 06:50:00|21172.3|21168.3|21170.8|21166.8|21172.3|21168.3|21169.2|21165.2|24
1608792900000|2020-12-24 06:55:00|21169.2|21165.2|21166.1|21162.1|21169.2|21165.2|21166.1|21162.1|17
1608793200000|2020-12-24 07:00:00|21164.5|21160.5|21169.2|21165.2|21169.2|21165.2|21162.9|21158.9|38
1608793500000|2020-12-24 07:05:00|21170.8|21166.8|21166.1|21162.1|21172.3|21168.3|21166.1|21162.1|23
1608793800000|2020-12-24 07:10:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21159.8|21155.8|21
1608794100000|2020-12-24 07:15:00|21166.1|21162.1|21172.3|21168.3|21175.4|21171.4|21164.5|21160.5|37
1608794400000|2020-12-24 07:20:00|21169.2|21165.2|21172.3|21168.3|21175.4|21171.4|21167.6|21163.6|15
1608794700000|2020-12-24 07:25:00|21173.9|21169.9|21170.8|21166.8|21177|21173|21167.6|21163.6|15
1608795000000|2020-12-24 07:30:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|0
1608795300000|2020-12-24 07:35:00|21173.9|21169.9|21175.4|21171.4|21178.6|21174.6|21173.9|21169.9|39
1608795600000|2020-12-24 07:40:00|21172.3|21168.3|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|30
1608795900000|2020-12-24 07:45:00|21164.5|21160.5|21172.3|21168.3|21172.3|21168.3|21164.5|21160.5|9
1608796200000|2020-12-24 07:50:00|21173.9|21169.9|21172.3|21168.3|21173.9|21169.9|21169.2|21165.2|8
1608796500000|2020-12-24 07:55:00|21173.9|21169.9|21173.9|21169.9|21175.4|21171.4|21172.3|21168.3|16
1608796800000|2020-12-24 08:00:00|21175.4|21171.4|21166.1|21162.1|21178.6|21174.6|21166.1|21162.1|55
1608797100000|2020-12-24 08:05:00|21169.2|21165.2|21156.7|21152.7|21172.3|21168.3|21150.4|21146.4|60
1608797400000|2020-12-24 08:10:00|21158.3|21154.3|21153.6|21149.6|21158.3|21154.3|21153.6|21149.6|29
1608797700000|2020-12-24 08:15:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21153.6|21149.6|70
1608798000000|2020-12-24 08:20:00|21155.1|21151.1|21166.1|21162.1|21169.2|21165.2|21153.6|21149.6|23
1608798300000|2020-12-24 08:25:00|21167.6|21163.6|21170.8|21166.8|21170.8|21166.8|21162.9|21158.9|22
1608798600000|2020-12-24 08:30:00|21169.2|21165.2|21173.9|21169.9|21180.1|21176.1|21169.2|21165.2|17
1608798900000|2020-12-24 08:35:00|21172.3|21168.3|21172.3|21168.3|21173.9|21169.9|21172.3|21168.3|6
1608799200000|2020-12-24 08:40:00|21173.9|21169.9|21178.6|21174.6|21183.3|21179.3|21173.9|21169.9|73
1608799500000|2020-12-24 08:45:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21177|21173|16
1608799800000|2020-12-24 08:50:00|21175.4|21171.4|21181.7|21177.7|21181.7|21177.7|21175.4|21171.4|18
1608800100000|2020-12-24 08:55:00|21178.6|21174.6|21181.7|21177.7|21183.3|21179.3|21177|21173|19
1608800400000|2020-12-24 09:00:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21177|21173|18
1608800700000|2020-12-24 09:05:00|21181.7|21177.7|21177|21173|21181.7|21177.7|21175.4|21171.4|78
1608801000000|2020-12-24 09:10:00|21175.4|21171.4|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|47
1608801300000|2020-12-24 09:15:00|||||||||12
1608801600000|2020-12-24 09:20:00|21162.9|21158.9|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|57
1608801900000|2020-12-24 09:25:00|||||||||51
1608802200000|2020-12-24 09:30:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|53
1608802500000|2020-12-24 09:35:00|21166.1|21162.1|21162.9|21158.9|21166.1|21162.1|21162.9|21158.9|17
1608802800000|2020-12-24 09:40:00|21164.5|21160.5|21178.6|21174.6|21178.6|21174.6|21162.9|21158.9|35
1608803100000|2020-12-24 09:45:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21169.2|21165.2|35
1608803400000|2020-12-24 09:50:00|21170.8|21166.8|21175.4|21171.4|21175.4|21171.4|21170.8|21166.8|13
1608803700000|2020-12-24 09:55:00|21172.3|21168.3|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|40
1608804000000|2020-12-24 10:00:00|21177|21173|21178.6|21174.6|21184.8|21180.8|21177|21173|56
1608804300000|2020-12-24 10:05:00|21180.1|21176.1|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|14
1608804600000|2020-12-24 10:10:00|||||||||26
1608804900000|2020-12-24 10:15:00|||||||||31
1608805200000|2020-12-24 10:20:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|27
1608805500000|2020-12-24 10:25:00|21175.4|21171.4|21178.6|21174.6|21178.6|21174.6|21175.4|21171.4|9
1608805800000|2020-12-24 10:30:00|||||||||21
1608806100000|2020-12-24 10:35:00|||||||||10
1608806400000|2020-12-24 10:40:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21172.3|21168.3|31
1608806700000|2020-12-24 10:45:00|21177|21173|21184.8|21180.8|21187.9|21183.9|21177|21173|38
1608807000000|2020-12-24 10:50:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|13
1608807300000|2020-12-24 10:55:00|21186.4|21182.4|21186.4|21182.4|21187.9|21183.9|21186.4|21182.4|14
1608807600000|2020-12-24 11:00:00|21187.9|21183.9|21187.9|21183.9|21187.9|21183.9|21184.8|21180.8|40
1608807900000|2020-12-24 11:05:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21181.7|21177.7|17
1608808200000|2020-12-24 11:10:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|11
1608808500000|2020-12-24 11:15:00|21178.6|21174.6|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|8
1608808800000|2020-12-24 11:20:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|12
1608809100000|2020-12-24 11:25:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21183.3|21179.3|4
1608809400000|2020-12-24 11:30:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21181.7|21177.7|15
1608809700000|2020-12-24 11:35:00|21183.3|21179.3|21183.3|21179.3|21184.8|21180.8|21181.7|21177.7|9
1608810000000|2020-12-24 11:40:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21183.3|21179.3|5
1608810300000|2020-12-24 11:45:00|21187.9|21183.9|21191.1|21187.1|21191.1|21187.1|21184.8|21180.8|54
1608810600000|2020-12-24 11:50:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21187.9|21183.9|24
1608810900000|2020-12-24 11:55:00|21191.1|21187.1|21191.1|21187.1|21192.6|21188.6|21187.9|21183.9|48
1608811200000|2020-12-24 12:00:00|21192.6|21188.6|21200.4|21196.4|21200.4|21196.4|21191.1|21187.1|93
1608811500000|2020-12-24 12:05:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|48
1608811800000|2020-12-24 12:10:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21192.6|21188.6|190
1608812100000|2020-12-24 12:15:00|21192.6|21188.6|21195.8|21191.8|21197.3|21193.3|21191.1|21187.1|49
1608812400000|2020-12-24 12:20:00|21194.2|21190.2|21192.6|21188.6|21195.8|21191.8|21191.1|21187.1|29
1608812700000|2020-12-24 12:25:00|21194.2|21190.2|21192.6|21188.6|21194.2|21190.2|21191.1|21187.1|17
1608813000000|2020-12-24 12:30:00|21191.1|21187.1|21195.8|21191.8|21197.3|21193.3|21191.1|21187.1|80
1608813300000|2020-12-24 12:35:00|21194.2|21190.2|21192.6|21188.6|21197.3|21193.3|21191.1|21187.1|98
1608813600000|2020-12-24 12:40:00|21194.2|21190.2|21191.1|21187.1|21194.2|21190.2|21191.1|21187.1|109
1608813900000|2020-12-24 12:45:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|79
1608814200000|2020-12-24 12:50:00|21189.5|21185.5|21191.1|21187.1|21191.1|21187.1|21187.9|21183.9|61
1608814500000|2020-12-24 12:55:00|21192.6|21188.6|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|40
1608814800000|2020-12-24 13:00:00|21195.8|21191.8|21209.8|21205.8|21209.8|21205.8|21194.2|21190.2|284
1608815100000|2020-12-24 13:05:00|21212.9|21208.9|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|306
1608815400000|2020-12-24 13:10:00|21212.9|21208.9|21203.6|21199.6|21212.9|21208.9|21202|21198|103
1608815700000|2020-12-24 13:15:00|21205.1|21201.1|21200.4|21196.4|21209.8|21205.8|21200.4|21196.4|107
1608816000000|2020-12-24 13:20:00|21203.6|21199.6|21209.8|21205.8|21228.6|21224.6|21202|21198|269
1608816300000|2020-12-24 13:25:00|21212.9|21208.9|21216.1|21212.1|21217.6|21213.6|21203.6|21199.6|366
1608816600000|2020-12-24 13:30:00|21212.9|21208.9|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|184
1608816900000|2020-12-24 13:35:00|21211.4|21207.4|21219.2|21215.2|21219.2|21215.2|21211.4|21207.4|122
1608817200000|2020-12-24 13:40:00|21216.1|21212.1|21209.8|21205.8|21216.1|21212.1|21209.8|21205.8|97
1608817500000|2020-12-24 13:45:00|21211.4|21207.4|21217.6|21213.6|21222.3|21218.3|21209.8|21205.8|196
1608817800000|2020-12-24 13:50:00|21219.2|21215.2|21208.3|21204.3|21220.8|21216.8|21206.7|21202.7|87
1608818100000|2020-12-24 13:55:00|21206.7|21202.7|21198.9|21194.9|21206.7|21202.7|21197.3|21193.3|132
1608818400000|2020-12-24 14:00:00|21197.3|21193.3|21194.2|21190.2|21203.6|21199.6|21191.1|21187.1|231
1608818700000|2020-12-24 14:05:00|21192.6|21188.6|21200.4|21196.4|21203.6|21199.6|21191.1|21187.1|168
1608819000000|2020-12-24 14:10:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|50
1608819300000|2020-12-24 14:15:00|21198.9|21194.9|21187.9|21183.9|21198.9|21194.9|21187.9|21183.9|154
1608819600000|2020-12-24 14:20:00|21191.1|21187.1|21212.9|21208.9|21219.2|21215.2|21187.9|21183.9|432
1608819900000|2020-12-24 14:25:00|21209.8|21205.8|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|145
1608820200000|2020-12-24 14:30:00|21209.8|21205.8|21209.8|21205.8|21219.2|21215.2|21206.7|21202.7|238
1608820500000|2020-12-24 14:35:00|21206.7|21202.7|21209.8|21205.8|21219.2|21215.2|21203.6|21199.6|273
1608820800000|2020-12-24 14:40:00|21208.3|21204.3|21212.9|21208.9|21220.8|21216.8|21206.7|21202.7|150
1608821100000|2020-12-24 14:45:00|21216.1|21212.1|21216.1|21212.1|21222.3|21218.3|21211.4|21207.4|200
1608821400000|2020-12-24 14:50:00|21214.5|21210.5|21234.8|21230.8|21234.8|21230.8|21214.5|21210.5|247
1608821700000|2020-12-24 14:55:00|21233.3|21229.3|21231.7|21227.7|21234.8|21230.8|21230.1|21226.1|148
1608822000000|2020-12-24 15:00:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21225.4|21221.4|364
1608822300000|2020-12-24 15:05:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|132
1608822600000|2020-12-24 15:10:00|21234.8|21230.8|21228.6|21224.6|21234.8|21230.8|21222.3|21218.3|228
1608822900000|2020-12-24 15:15:00|21231.7|21227.7|21228.6|21224.6|21231.7|21227.7|21222.3|21218.3|170
1608823200000|2020-12-24 15:20:00|21230.1|21226.1|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|173
1608823500000|2020-12-24 15:25:00|21222.3|21218.3|21222.3|21218.3|21231.7|21227.7|21219.2|21215.2|383
1608823800000|2020-12-24 15:30:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21219.2|21215.2|296
1608824100000|2020-12-24 15:35:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|260
1608824400000|2020-12-24 15:40:00|21233.3|21229.3|21237.9|21233.9|21239.5|21235.5|21231.7|21227.7|304
1608824700000|2020-12-24 15:45:00|21234.8|21230.8|21245.8|21241.8|21250.4|21246.4|21234.8|21230.8|337
1608825000000|2020-12-24 15:50:00|21244.2|21240.2|21239.5|21235.5|21244.2|21240.2|21237.9|21233.9|101
1608825300000|2020-12-24 15:55:00|21241.1|21237.1|21242.6|21238.6|21247.3|21243.3|21237.9|21233.9|167
1608825600000|2020-12-24 16:00:00|21241.1|21237.1|21247.3|21243.3|21248.9|21244.9|21241.1|21237.1|159
1608825900000|2020-12-24 16:05:00|21244.2|21240.2|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|121
1608826200000|2020-12-24 16:10:00|21237.9|21233.9|21234.8|21230.8|21244.2|21240.2|21231.7|21227.7|118
1608826500000|2020-12-24 16:15:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21227|21223|107
1608826800000|2020-12-24 16:20:00|21233.3|21229.3|21231.7|21227.7|21233.3|21229.3|21228.6|21224.6|173
1608827100000|2020-12-24 16:25:00|21230.1|21226.1|21241.1|21237.1|21244.2|21240.2|21230.1|21226.1|70
1608827400000|2020-12-24 16:30:00|21237.9|21233.9|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|100
1608827700000|2020-12-24 16:35:00|21231.7|21227.7|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|71
1608828000000|2020-12-24 16:40:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|39
1608828300000|2020-12-24 16:45:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21237.9|21233.9|135
1608828600000|2020-12-24 16:50:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|43
1608828900000|2020-12-24 16:55:00|21231.7|21227.7|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|130
1608829200000|2020-12-24 17:00:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|85
1608829500000|2020-12-24 17:05:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|185
1608829800000|2020-12-24 17:10:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21230.1|21226.1|35
1608830100000|2020-12-24 17:15:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|72
1608830400000|2020-12-24 17:20:00|21233.3|21229.3|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|92
1608830700000|2020-12-24 17:25:00|21241.1|21237.1|21253.6|21249.6|21255.1|21251.1|21241.1|21237.1|164
1608831000000|2020-12-24 17:30:00|21250.4|21246.4|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|123
1608831300000|2020-12-24 17:35:00|21255.1|21251.1|21275.4|21271.4|21284.8|21280.8|21250.4|21246.4|537
1608831600000|2020-12-24 17:40:00|21278.6|21274.6|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|227
1608831900000|2020-12-24 17:45:00|21272.3|21268.3|21253.6|21249.6|21281.7|21277.7|21253.6|21249.6|147
1608832200000|2020-12-24 17:50:00|21250.4|21246.4|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|233
1608832500000|2020-12-24 17:55:00|21252|21248|21262.9|21258.9|21272.3|21268.3|21231.7|21227.7|897
1608832800000|2020-12-24 18:00:00|21264.5|21260.5|21281.7|21277.7|21284.8|21280.8|21262.9|21258.9|431
1608833100000|2020-12-24 18:05:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|170
1608833400000|2020-12-24 18:10:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|116
1609110000000|2020-12-27 23:00:00|21283.3|21279.3|21273.9|21269.9|21284.8|21280.8|21262.9|21258.9|122
1609110300000|2020-12-27 23:05:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21267.6|21263.6|35
1609110600000|2020-12-27 23:10:00|21267.6|21263.6|21259.8|21255.8|21269.2|21265.2|21258.3|21254.3|22
1609110900000|2020-12-27 23:15:00|21258.3|21254.3|21261.4|21257.4|21262.9|21258.9|21258.3|21254.3|25
1609111200000|2020-12-27 23:20:00|21259.8|21255.8|21228.6|21224.6|21259.8|21255.8|21222.3|21218.3|259
1609111500000|2020-12-27 23:25:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21206.7|21202.7|82
1609111800000|2020-12-27 23:30:00|21223.9|21219.9|21230.1|21226.1|21239.5|21235.5|21222.3|21218.3|78
1609112100000|2020-12-27 23:35:00|21228.6|21224.6|21227|21223|21231.7|21227.7|21222.3|21218.3|101
1609112400000|2020-12-27 23:40:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21225.4|21221.4|9
1609112700000|2020-12-27 23:45:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|28
1609113000000|2020-12-27 23:50:00|21228.6|21224.6|21225.4|21221.4|21231.7|21227.7|21223.9|21219.9|24
1609113300000|2020-12-27 23:55:00|21227|21223|21220.8|21216.8|21228.6|21224.6|21219.2|21215.2|23
1609113600000|2020-12-28 00:00:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21203.6|21199.6|120
1609113900000|2020-12-28 00:05:00|21220.8|21216.8|21227|21223|21231.7|21227.7|21220.8|21216.8|33
1609114200000|2020-12-28 00:10:00|21228.6|21224.6|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|27
1609114500000|2020-12-28 00:15:00|21236.4|21232.4|21227|21223|21237.9|21233.9|21222.3|21218.3|61
1609114800000|2020-12-28 00:20:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|56
1609115100000|2020-12-28 00:25:00|21222.3|21218.3|21216.1|21212.1|21223.9|21219.9|21212.9|21208.9|54
1609115400000|2020-12-28 00:30:00|21212.9|21208.9|21214.5|21210.5|21223.9|21219.9|21205.1|21201.1|161
1609115700000|2020-12-28 00:35:00|21216.1|21212.1|21212.9|21208.9|21222.3|21218.3|21212.9|21208.9|31
1609116000000|2020-12-28 00:40:00|21214.5|21210.5|21206.7|21202.7|21214.5|21210.5|21205.1|21201.1|57
1609116300000|2020-12-28 00:45:00|21209.8|21205.8|21219.2|21215.2|21219.2|21215.2|21209.8|21205.8|129
1609116600000|2020-12-28 00:50:00|21216.1|21212.1|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|52
1609116900000|2020-12-28 00:55:00|||||||||36
1609117200000|2020-12-28 01:00:00|21208.3|21204.3|21203.6|21199.6|21211.4|21207.4|21203.6|21199.6|45
1609117500000|2020-12-28 01:05:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|182
1609117800000|2020-12-28 01:10:00|21198.9|21194.9|21181.7|21177.7|21200.4|21196.4|21169.2|21165.2|121
1609118100000|2020-12-28 01:15:00|21180.1|21176.1|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|58
1609118400000|2020-12-28 01:20:00|21186.4|21182.4|21178.6|21174.6|21187.9|21183.9|21178.6|21174.6|19
1609118700000|2020-12-28 01:25:00|21180.1|21176.1|21173.9|21169.9|21181.7|21177.7|21172.3|21168.3|48
1609119000000|2020-12-28 01:30:00|21175.4|21171.4|21162.9|21158.9|21175.4|21171.4|21162.9|21158.9|40
1609119300000|2020-12-28 01:35:00|21159.8|21155.8|21177|21173|21177|21173|21159.8|21155.8|80
1609119600000|2020-12-28 01:40:00|21178.6|21174.6|21180.1|21176.1|21181.7|21177.7|21178.6|21174.6|79
1609119900000|2020-12-28 01:45:00|21181.7|21177.7|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|17
1609120200000|2020-12-28 01:50:00|21183.3|21179.3|21181.7|21177.7|21184.8|21180.8|21177|21173|47
1609120500000|2020-12-28 01:55:00|21180.1|21176.1|21172.3|21168.3|21184.8|21180.8|21169.2|21165.2|42
1609120800000|2020-12-28 02:00:00|21169.2|21165.2|21169.2|21165.2|21170.8|21166.8|21159.8|21155.8|67
1609121100000|2020-12-28 02:05:00|21170.8|21166.8|21170.8|21166.8|21173.9|21169.9|21166.1|21162.1|48
1609121400000|2020-12-28 02:10:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|60
1609121700000|2020-12-28 02:15:00|21177|21173|21186.4|21182.4|21186.4|21182.4|21175.4|21171.4|37
1609122000000|2020-12-28 02:20:00|21184.8|21180.8|21177|21173|21187.9|21183.9|21172.3|21168.3|45
1609122300000|2020-12-28 02:25:00|21178.6|21174.6|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|21
1609122600000|2020-12-28 02:30:00|21172.3|21168.3|21172.3|21168.3|21172.3|21168.3|21162.9|21158.9|43
1609122900000|2020-12-28 02:35:00|21169.2|21165.2|21178.6|21174.6|21180.1|21176.1|21169.2|21165.2|30
1609123200000|2020-12-28 02:40:00|21181.7|21177.7|21183.3|21179.3|21184.8|21180.8|21180.1|21176.1|18
1609123500000|2020-12-28 02:45:00|21184.8|21180.8|21180.1|21176.1|21184.8|21180.8|21180.1|21176.1|6
1609123800000|2020-12-28 02:50:00|21181.7|21177.7|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|43
1609124100000|2020-12-28 02:55:00|21186.4|21182.4|21186.4|21182.4|21187.9|21183.9|21184.8|21180.8|15
1609124400000|2020-12-28 03:00:00|21184.8|21180.8|21178.6|21174.6|21187.9|21183.9|21175.4|21171.4|23
1609124700000|2020-12-28 03:05:00|21177|21173|21172.3|21168.3|21178.6|21174.6|21172.3|21168.3|26
1609125000000|2020-12-28 03:10:00|||||||||6
1609125300000|2020-12-28 03:15:00|21170.8|21166.8|21191.1|21187.1|21194.2|21190.2|21170.8|21166.8|70
1609125600000|2020-12-28 03:20:00|21189.5|21185.5|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|17
1609125900000|2020-12-28 03:25:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21189.5|21185.5|75
1609126200000|2020-12-28 03:30:00|21194.2|21190.2|21189.5|21185.5|21197.3|21193.3|21189.5|21185.5|43
1609126500000|2020-12-28 03:35:00|21191.1|21187.1|21191.1|21187.1|21194.2|21190.2|21189.5|21185.5|22
1609126800000|2020-12-28 03:40:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|12
1609127100000|2020-12-28 03:45:00|21192.6|21188.6|21189.5|21185.5|21192.6|21188.6|21187.9|21183.9|45
1609127400000|2020-12-28 03:50:00|21191.1|21187.1|21187.9|21183.9|21191.1|21187.1|21186.4|21182.4|13
1609127700000|2020-12-28 03:55:00|21191.1|21187.1|21194.2|21190.2|21194.2|21190.2|21189.5|21185.5|6
1609128000000|2020-12-28 04:00:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|75
1609128300000|2020-12-28 04:05:00|21192.6|21188.6|21195.8|21191.8|21197.3|21193.3|21189.5|21185.5|113
1609128600000|2020-12-28 04:10:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21187.9|21183.9|16
1609128900000|2020-12-28 04:15:00|21189.5|21185.5|21189.5|21185.5|21191.1|21187.1|21186.4|21182.4|6
1609129200000|2020-12-28 04:20:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|4
1609129500000|2020-12-28 04:25:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21192.6|21188.6|3
1609129800000|2020-12-28 04:30:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21183.3|21179.3|19
1609130100000|2020-12-28 04:35:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|11
1609130400000|2020-12-28 04:40:00|21186.4|21182.4|21184.8|21180.8|21187.9|21183.9|21184.8|21180.8|10
1609130700000|2020-12-28 04:45:00|21183.3|21179.3|21181.7|21177.7|21183.3|21179.3|21178.6|21174.6|23
1609131000000|2020-12-28 04:50:00|21184.8|21180.8|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|14
1609131300000|2020-12-28 04:55:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|6
1609131600000|2020-12-28 05:00:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|7
1609131900000|2020-12-28 05:05:00|21187.9|21183.9|21189.5|21185.5|21192.6|21188.6|21186.4|21182.4|38
1609132200000|2020-12-28 05:10:00|21187.9|21183.9|21187.9|21183.9|21189.5|21185.5|21187.9|21183.9|3
1609132500000|2020-12-28 05:15:00|21181.7|21177.7|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|48
1609132800000|2020-12-28 05:20:00|21173.9|21169.9|21175.4|21171.4|21177|21173|21173.9|21169.9|9
1609133100000|2020-12-28 05:25:00|21177|21173|21173.9|21169.9|21178.6|21174.6|21173.9|21169.9|4
1609133400000|2020-12-28 05:30:00|21172.3|21168.3|21183.3|21179.3|21184.8|21180.8|21172.3|21168.3|19
1609133700000|2020-12-28 05:35:00|21184.8|21180.8|21172.3|21168.3|21186.4|21182.4|21172.3|21168.3|17
1609134000000|2020-12-28 05:40:00|21173.9|21169.9|21175.4|21171.4|21178.6|21174.6|21170.8|21166.8|32
1609134300000|2020-12-28 05:45:00|21177|21173|21170.8|21166.8|21177|21173|21169.2|21165.2|15
1609134600000|2020-12-28 05:50:00|21172.3|21168.3|21167.6|21163.6|21172.3|21168.3|21167.6|21163.6|16
1609134900000|2020-12-28 05:55:00|21169.2|21165.2|21167.6|21163.6|21169.2|21165.2|21166.1|21162.1|20
1609135200000|2020-12-28 06:00:00|21166.1|21162.1|21169.2|21165.2|21170.8|21166.8|21166.1|21162.1|23
1609135500000|2020-12-28 06:05:00|21167.6|21163.6|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|18
1609135800000|2020-12-28 06:10:00|21167.6|21163.6|21169.2|21165.2|21169.2|21165.2|21166.1|21162.1|8
1609136100000|2020-12-28 06:15:00|21170.8|21166.8|21173.9|21169.9|21175.4|21171.4|21170.8|21166.8|35
1609136400000|2020-12-28 06:20:00|21172.3|21168.3|21169.2|21165.2|21172.3|21168.3|21169.2|21165.2|1
1609136700000|2020-12-28 06:25:00|||||||||3
1609137000000|2020-12-28 06:30:00|21167.6|21163.6|21167.6|21163.6|21169.2|21165.2|21166.1|21162.1|16
1609137300000|2020-12-28 06:35:00|21169.2|21165.2|21164.5|21160.5|21169.2|21165.2|21164.5|21160.5|35
1609137600000|2020-12-28 06:40:00|21166.1|21162.1|21166.1|21162.1|21166.1|21162.1|21162.9|21158.9|2
1609137900000|2020-12-28 06:45:00|21164.5|21160.5|21164.5|21160.5|21166.1|21162.1|21164.5|21160.5|3
1609138200000|2020-12-28 06:50:00|21162.9|21158.9|21170.8|21166.8|21172.3|21168.3|21162.9|21158.9|57
1609138500000|2020-12-28 06:55:00|21172.3|21168.3|21175.4|21171.4|21175.4|21171.4|21170.8|21166.8|5
1609138800000|2020-12-28 07:00:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21167.6|21163.6|47
1609139100000|2020-12-28 07:05:00|21166.1|21162.1|21161.4|21157.4|21166.1|21162.1|21156.7|21152.7|59
1609139400000|2020-12-28 07:10:00|21159.8|21155.8|21167.6|21163.6|21169.2|21165.2|21159.8|21155.8|44
1609139700000|2020-12-28 07:15:00|21166.1|21162.1|21172.3|21168.3|21172.3|21168.3|21166.1|21162.1|30
1609140000000|2020-12-28 07:20:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21167.6|21163.6|21
1609140300000|2020-12-28 07:25:00|21172.3|21168.3|21178.6|21174.6|21178.6|21174.6|21172.3|21168.3|39
1609140600000|2020-12-28 07:30:00|21181.7|21177.7|21184.8|21180.8|21187.9|21183.9|21180.1|21176.1|43
1609140900000|2020-12-28 07:35:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|44
1609141200000|2020-12-28 07:40:00|21183.3|21179.3|21178.6|21174.6|21184.8|21180.8|21178.6|21174.6|36
1609141500000|2020-12-28 07:45:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21181.7|21177.7|22
1609141800000|2020-12-28 07:50:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21180.1|21176.1|35
1609142100000|2020-12-28 07:55:00|21183.3|21179.3|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|22
1609142400000|2020-12-28 08:00:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21186.4|21182.4|62
1609142700000|2020-12-28 08:05:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|45
1609143000000|2020-12-28 08:10:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21187.9|21183.9|40
1609143300000|2020-12-28 08:15:00|21189.5|21185.5|21181.7|21177.7|21189.5|21185.5|21178.6|21174.6|21
1609143600000|2020-12-28 08:20:00|21184.8|21180.8|21183.3|21179.3|21184.8|21180.8|21181.7|21177.7|39
1609143900000|2020-12-28 08:25:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|36
1609144200000|2020-12-28 08:30:00|21175.4|21171.4|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|37
1609144500000|2020-12-28 08:35:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21161.4|21157.4|54
1609144800000|2020-12-28 08:40:00|21164.5|21160.5|21159.8|21155.8|21166.1|21162.1|21159.8|21155.8|20
1609145100000|2020-12-28 08:45:00|21156.7|21152.7|21156.7|21152.7|21158.3|21154.3|21153.6|21149.6|51
1609145400000|2020-12-28 08:50:00|21153.6|21149.6|21156.7|21152.7|21158.3|21154.3|21153.6|21149.6|20
1609145700000|2020-12-28 08:55:00|21159.8|21155.8|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|24
1609146000000|2020-12-28 09:00:00|21158.3|21154.3|21159.8|21155.8|21162.9|21158.9|21156.7|21152.7|20
1609146300000|2020-12-28 09:05:00|21156.7|21152.7|21150.4|21146.4|21156.7|21152.7|21148.9|21144.9|47
1609146600000|2020-12-28 09:10:00|21147.3|21143.3|21142.6|21138.6|21147.3|21143.3|21134.8|21130.8|135
1609146900000|2020-12-28 09:15:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|18
1609147200000|2020-12-28 09:20:00|21137.9|21133.9|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|58
1609147500000|2020-12-28 09:25:00|21145.8|21141.8|21147.3|21143.3|21147.3|21143.3|21144.2|21140.2|24
1609147800000|2020-12-28 09:30:00|21145.8|21141.8|21147.3|21143.3|21150.4|21146.4|21144.2|21140.2|25
1609148100000|2020-12-28 09:35:00|21145.8|21141.8|21144.2|21140.2|21145.8|21141.8|21141.1|21137.1|35
1609148400000|2020-12-28 09:40:00|21141.1|21137.1|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|18
1609148700000|2020-12-28 09:45:00|21137.9|21133.9|21131.7|21127.7|21141.1|21137.1|21131.7|21127.7|64
1609149000000|2020-12-28 09:50:00|21130.1|21126.1|21128.6|21124.6|21131.7|21127.7|21128.6|21124.6|29
1609149300000|2020-12-28 09:55:00|21125.4|21121.4|21122.3|21118.3|21128.6|21124.6|21122.3|21118.3|56
1609149600000|2020-12-28 10:00:00|21123.9|21119.9|21125.4|21121.4|21128.6|21124.6|21122.3|21118.3|69
1609149900000|2020-12-28 10:05:00|21123.9|21119.9|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|25
1609150200000|2020-12-28 10:10:00|21122.3|21118.3|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|66
1609150500000|2020-12-28 10:15:00|21123.9|21119.9|21134.8|21130.8|21134.8|21130.8|21123.9|21119.9|34
1609150800000|2020-12-28 10:20:00|21133.3|21129.3|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|29
1609151100000|2020-12-28 10:25:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|46
1609151400000|2020-12-28 10:30:00|21133.3|21129.3|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|15
1609151700000|2020-12-28 10:35:00|21133.3|21129.3|21131.7|21127.7|21133.3|21129.3|21131.7|21127.7|33
1609152000000|2020-12-28 10:40:00|21133.3|21129.3|21131.7|21127.7|21133.3|21129.3|21128.6|21124.6|41
1609152300000|2020-12-28 10:45:00|21134.8|21130.8|21131.7|21127.7|21134.8|21130.8|21131.7|21127.7|21
1609152600000|2020-12-28 10:50:00|21128.6|21124.6|21125.4|21121.4|21131.7|21127.7|21123.9|21119.9|56
1609152900000|2020-12-28 10:55:00|21123.9|21119.9|21125.4|21121.4|21125.4|21121.4|21122.3|21118.3|50
1609153200000|2020-12-28 11:00:00|21123.9|21119.9|21122.3|21118.3|21127|21123|21116.1|21112.1|114
1609153500000|2020-12-28 11:05:00|21120.8|21116.8|21128.6|21124.6|21131.7|21127.7|21119.2|21115.2|43
1609153800000|2020-12-28 11:10:00|21127|21123|21128.6|21124.6|21128.6|21124.6|21116.1|21112.1|105
1609154100000|2020-12-28 11:15:00|21125.4|21121.4|21137.9|21133.9|21137.9|21133.9|21125.4|21121.4|68
1609154400000|2020-12-28 11:20:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|73
1609154700000|2020-12-28 11:25:00|21131.7|21127.7|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|37
1609155000000|2020-12-28 11:30:00|21130.1|21126.1|21128.6|21124.6|21131.7|21127.7|21122.3|21118.3|31
1609155300000|2020-12-28 11:35:00|21127|21123|21106.7|21102.7|21128.6|21124.6|21106.7|21102.7|152
1609155600000|2020-12-28 11:40:00|21108.3|21104.3|21106.7|21102.7|21109.8|21105.8|21100.4|21096.4|243
1609155900000|2020-12-28 11:45:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21109.8|21105.8|112
1609156200000|2020-12-28 11:50:00|21111.4|21107.4|21109.8|21105.8|21112.9|21108.9|21106.7|21102.7|167
1609156500000|2020-12-28 11:55:00|21106.7|21102.7|21103.6|21099.6|21106.7|21102.7|21097.3|21093.3|207
1609156800000|2020-12-28 12:00:00|21106.7|21102.7|21106.7|21102.7|21109.8|21105.8|21103.6|21099.6|201
1609157100000|2020-12-28 12:05:00|21105.1|21101.1|21103.6|21099.6|21106.7|21102.7|21098.9|21094.9|75
1609157400000|2020-12-28 12:10:00|21105.1|21101.1|21111.4|21107.4|21116.1|21112.1|21103.6|21099.6|112
1609157700000|2020-12-28 12:15:00|21109.8|21105.8|21116.1|21112.1|21119.2|21115.2|21106.7|21102.7|81
1609158000000|2020-12-28 12:20:00|21119.2|21115.2|21112.9|21108.9|21119.2|21115.2|21106.7|21102.7|65
1609158300000|2020-12-28 12:25:00|21109.8|21105.8|21112.9|21108.9|21112.9|21108.9|21106.7|21102.7|87
1609158600000|2020-12-28 12:30:00|21114.5|21110.5|21112.9|21108.9|21122.3|21118.3|21112.9|21108.9|99
1609158900000|2020-12-28 12:35:00|21111.4|21107.4|21106.7|21102.7|21112.9|21108.9|21105.1|21101.1|139
1609159200000|2020-12-28 12:40:00|21105.1|21101.1|21091.1|21087.1|21106.7|21102.7|21089.5|21085.5|102
1609159500000|2020-12-28 12:45:00|21092.6|21088.6|21087.9|21083.9|21097.3|21093.3|21084.8|21080.8|59
1609159800000|2020-12-28 12:50:00|21086.4|21082.4|21078.6|21074.6|21087.9|21083.9|21075.4|21071.4|219
1609160100000|2020-12-28 12:55:00|21080.1|21076.1|21080.1|21076.1|21087.9|21083.9|21072.3|21068.3|173
1609160400000|2020-12-28 13:00:00|21081.7|21077.7|21069.2|21065.2|21084.8|21080.8|21066.1|21062.1|235
1609160700000|2020-12-28 13:05:00|21070.8|21066.8|21080.1|21076.1|21084.8|21080.8|21069.2|21065.2|130
1609161000000|2020-12-28 13:10:00|21081.7|21077.7|21103.6|21099.6|21103.6|21099.6|21077|21073|253
1609161300000|2020-12-28 13:15:00|21102|21098|21119.2|21115.2|21125.4|21121.4|21097.3|21093.3|450
1609161600000|2020-12-28 13:20:00|21120.8|21116.8|21150.4|21146.4|21162.9|21158.9|21120.8|21116.8|639
1609161900000|2020-12-28 13:25:00|21153.6|21149.6|21116.1|21112.1|21156.7|21152.7|21109.8|21105.8|467
1609162200000|2020-12-28 13:30:00|21119.2|21115.2|21106.7|21102.7|21119.2|21115.2|21106.7|21102.7|252
1609162500000|2020-12-28 13:35:00|21109.8|21105.8|21094.2|21090.2|21112.9|21108.9|21092.6|21088.6|427
1609162800000|2020-12-28 13:40:00|21097.3|21093.3|21100.4|21096.4|21103.6|21099.6|21084.8|21080.8|292
1609163100000|2020-12-28 13:45:00|21097.3|21093.3|21128.6|21124.6|21128.6|21124.6|21097.3|21093.3|476
1609163400000|2020-12-28 13:50:00|21131.7|21127.7|21141.1|21137.1|21141.1|21137.1|21119.2|21115.2|232
1609163700000|2020-12-28 13:55:00|21144.2|21140.2|21131.7|21127.7|21147.3|21143.3|21125.4|21121.4|380
1609164000000|2020-12-28 14:00:00|21128.6|21124.6|21131.7|21127.7|21137.9|21133.9|21119.2|21115.2|275
1609164300000|2020-12-28 14:05:00|21133.3|21129.3|21127|21123|21133.3|21129.3|21122.3|21118.3|283
1609164600000|2020-12-28 14:10:00|21128.6|21124.6|21141.1|21137.1|21147.3|21143.3|21127|21123|260
1609164900000|2020-12-28 14:15:00|21144.2|21140.2|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|133
1609165200000|2020-12-28 14:20:00|21150.4|21146.4|21128.6|21124.6|21153.6|21149.6|21128.6|21124.6|244
1609165500000|2020-12-28 14:25:00|21130.1|21126.1|21137.9|21133.9|21144.2|21140.2|21125.4|21121.4|297
1609165800000|2020-12-28 14:30:00|21136.4|21132.4|21153.6|21149.6|21159.8|21155.8|21134.8|21130.8|501
1609166100000|2020-12-28 14:35:00|21150.4|21146.4|21150.4|21146.4|21153.6|21149.6|21144.2|21140.2|184
1609166400000|2020-12-28 14:40:00|21148.9|21144.9|21128.6|21124.6|21150.4|21146.4|21128.6|21124.6|229
1609166700000|2020-12-28 14:45:00|21125.4|21121.4|21128.6|21124.6|21134.8|21130.8|21125.4|21121.4|231
1609167000000|2020-12-28 14:50:00|21131.7|21127.7|21125.4|21121.4|21134.8|21130.8|21122.3|21118.3|179
1609167300000|2020-12-28 14:55:00|21123.9|21119.9|21112.9|21108.9|21125.4|21121.4|21109.8|21105.8|253
1609167600000|2020-12-28 15:00:00|21111.4|21107.4|21100.4|21096.4|21112.9|21108.9|21097.3|21093.3|295
1609167900000|2020-12-28 15:05:00|21098.9|21094.9|21109.8|21105.8|21116.1|21112.1|21097.3|21093.3|237
1609168200000|2020-12-28 15:10:00|21108.3|21104.3|21105.1|21101.1|21109.8|21105.8|21100.4|21096.4|140
1609168500000|2020-12-28 15:15:00|21103.6|21099.6|21120.8|21116.8|21123.9|21119.9|21102|21098|190
1609168800000|2020-12-28 15:20:00|21122.3|21118.3|21116.1|21112.1|21125.4|21121.4|21116.1|21112.1|186
1609169100000|2020-12-28 15:25:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21116.1|21112.1|219
1609169400000|2020-12-28 15:30:00|21117.6|21113.6|21122.3|21118.3|21122.3|21118.3|21112.9|21108.9|156
1609169700000|2020-12-28 15:35:00|21119.2|21115.2|21122.3|21118.3|21125.4|21121.4|21112.9|21108.9|135
1609170000000|2020-12-28 15:40:00|21119.2|21115.2|21128.6|21124.6|21128.6|21124.6|21119.2|21115.2|145
1609170300000|2020-12-28 15:45:00|21125.4|21121.4|21131.7|21127.7|21131.7|21127.7|21125.4|21121.4|212
1609170600000|2020-12-28 15:50:00|21128.6|21124.6|21134.8|21130.8|21134.8|21130.8|21122.3|21118.3|194
1609170900000|2020-12-28 15:55:00|21131.7|21127.7|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|390
1609171200000|2020-12-28 16:00:00|21133.3|21129.3|21137.9|21133.9|21141.1|21137.1|21131.7|21127.7|187
1609171500000|2020-12-28 16:05:00|21139.5|21135.5|21134.8|21130.8|21144.2|21140.2|21134.8|21130.8|105
1609171800000|2020-12-28 16:10:00|21131.7|21127.7|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|336
1609172100000|2020-12-28 16:15:00|21137.9|21133.9|21147.3|21143.3|21150.4|21146.4|21136.4|21132.4|154
1609172400000|2020-12-28 16:20:00|21150.4|21146.4|21153.6|21149.6|21155.1|21151.1|21150.4|21146.4|170
1609172700000|2020-12-28 16:25:00|21156.7|21152.7|21153.6|21149.6|21159.8|21155.8|21152|21148|147
1609173000000|2020-12-28 16:30:00|21150.4|21146.4|21144.2|21140.2|21156.7|21152.7|21142.6|21138.6|213
1609173300000|2020-12-28 16:35:00|21147.3|21143.3|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|83
1609173600000|2020-12-28 16:40:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21137.9|21133.9|173
1609173900000|2020-12-28 16:45:00|21141.1|21137.1|21145.8|21141.8|21145.8|21141.8|21139.5|21135.5|87
1609174200000|2020-12-28 16:50:00|21147.3|21143.3|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|107
1609174500000|2020-12-28 16:55:00|21147.3|21143.3|21147.3|21143.3|21150.4|21146.4|21147.3|21143.3|105
1609174800000|2020-12-28 17:00:00|21150.4|21146.4|21159.8|21155.8|21159.8|21155.8|21147.3|21143.3|263
1609175100000|2020-12-28 17:05:00|21161.4|21157.4|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|133
1609175400000|2020-12-28 17:10:00|21164.5|21160.5|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|172
1609175700000|2020-12-28 17:15:00|21166.1|21162.1|21156.7|21152.7|21166.1|21162.1|21153.6|21149.6|116
1609176000000|2020-12-28 17:20:00|21155.1|21151.1|21162.9|21158.9|21162.9|21158.9|21155.1|21151.1|78
1609176300000|2020-12-28 17:25:00|21161.4|21157.4|21162.9|21158.9|21164.5|21160.5|21156.7|21152.7|198
1609176600000|2020-12-28 17:30:00|21164.5|21160.5|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|139
1609176900000|2020-12-28 17:35:00|21161.4|21157.4|21161.4|21157.4|21169.2|21165.2|21159.8|21155.8|107
1609177200000|2020-12-28 17:40:00|21162.9|21158.9|21166.1|21162.1|21167.6|21163.6|21161.4|21157.4|70
1609177500000|2020-12-28 17:45:00|21162.9|21158.9|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|183
1609177800000|2020-12-28 17:50:00|21170.8|21166.8|21156.7|21152.7|21170.8|21166.8|21156.7|21152.7|154
1609178100000|2020-12-28 17:55:00|21158.3|21154.3|21172.3|21168.3|21172.3|21168.3|21158.3|21154.3|266
1609178400000|2020-12-28 18:00:00|21173.9|21169.9|21178.6|21174.6|21178.6|21174.6|21156.7|21152.7|506
1609178700000|2020-12-28 18:05:00|21175.4|21171.4|21187.9|21183.9|21187.9|21183.9|21172.3|21168.3|248
1609179000000|2020-12-28 18:10:00|21189.5|21185.5|21181.7|21177.7|21191.1|21187.1|21178.6|21174.6|222
1609179300000|2020-12-28 18:15:00|21184.8|21180.8|21184.8|21180.8|21191.1|21187.1|21181.7|21177.7|176
1609179600000|2020-12-28 18:20:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21181.7|21177.7|246
1609179900000|2020-12-28 18:25:00|21192.6|21188.6|21216.1|21212.1|21216.1|21212.1|21187.9|21183.9|526
1609180200000|2020-12-28 18:30:00|21219.2|21215.2|21228.6|21224.6|21228.6|21224.6|21216.1|21212.1|459
1609180500000|2020-12-28 18:35:00|21225.4|21221.4|21222.3|21218.3|21227|21223|21216.1|21212.1|184
1609180800000|2020-12-28 18:40:00|21225.4|21221.4|21228.6|21224.6|21234.8|21230.8|21225.4|21221.4|274
1609181100000|2020-12-28 18:45:00|21230.1|21226.1|21237.9|21233.9|21244.2|21240.2|21228.6|21224.6|266
1609181400000|2020-12-28 18:50:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21228.6|21224.6|221
1609181700000|2020-12-28 18:55:00|21241.1|21237.1|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|291
1609182000000|2020-12-28 19:00:00|21245.8|21241.8|21242.6|21238.6|21253.6|21249.6|21237.9|21233.9|376
1609182300000|2020-12-28 19:05:00|21244.2|21240.2|21259.8|21255.8|21259.8|21255.8|21244.2|21240.2|275
1609182600000|2020-12-28 19:10:00|21256.7|21252.7|21250.4|21246.4|21259.8|21255.8|21244.2|21240.2|229
1609182900000|2020-12-28 19:15:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|111
1609183200000|2020-12-28 19:20:00|21244.2|21240.2|21241.1|21237.1|21253.6|21249.6|21241.1|21237.1|216
1609183500000|2020-12-28 19:25:00|21242.6|21238.6|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|209
1609183800000|2020-12-28 19:30:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|284
1609184100000|2020-12-28 19:35:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|102
1609184400000|2020-12-28 19:40:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21228.6|21224.6|152
1609184700000|2020-12-28 19:45:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21231.7|21227.7|212
1609185000000|2020-12-28 19:50:00|21241.1|21237.1|21262.9|21258.9|21262.9|21258.9|21241.1|21237.1|561
1609185300000|2020-12-28 19:55:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21247.3|21243.3|592
1609185600000|2020-12-28 20:00:00|21259.8|21255.8|21272.3|21268.3|21275.4|21271.4|21256.7|21252.7|696
1609185900000|2020-12-28 20:05:00|21275.4|21271.4|21259.8|21255.8|21281.7|21277.7|21259.8|21255.8|365
1609186200000|2020-12-28 20:10:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21250.4|21246.4|492
1609186500000|2020-12-28 20:15:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|258
1609186800000|2020-12-28 20:20:00|21258.3|21254.3|21258.3|21254.3|21266.1|21262.1|21253.6|21249.6|415
1609187100000|2020-12-28 20:25:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|135
1609187400000|2020-12-28 20:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|131
1609187700000|2020-12-28 20:35:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|168
1609188000000|2020-12-28 20:40:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|200
1609188300000|2020-12-28 20:45:00|21264.5|21260.5|21269.2|21265.2|21269.2|21265.2|21259.8|21255.8|151
1609188600000|2020-12-28 20:50:00|21272.3|21268.3|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|438
1609188900000|2020-12-28 20:55:00|21280.1|21276.1|21269.2|21265.2|21281.7|21277.7|21269.2|21265.2|235
1609189200000|2020-12-28 21:00:00|21270.8|21266.8|21281.7|21277.7|21284.8|21280.8|21270.8|21266.8|311
1609189500000|2020-12-28 21:05:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|50
1609189800000|2020-12-28 21:10:00|21283.3|21279.3|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|119
1609190100000|2020-12-28 21:15:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21281.7|21277.7|61
1609190400000|2020-12-28 21:20:00|21281.7|21277.7|21278.6|21274.6|21283.3|21279.3|21278.6|21274.6|103
1609190700000|2020-12-28 21:25:00|21280.1|21276.1|21275.4|21271.4|21281.7|21277.7|21275.4|21271.4|67
1609191000000|2020-12-28 21:30:00|21272.3|21268.3|21284.8|21280.8|21287.9|21283.9|21272.3|21268.3|284
1609191300000|2020-12-28 21:35:00|21286.4|21282.4|21291.1|21287.1|21294.2|21290.2|21284.8|21280.8|229
1609191600000|2020-12-28 21:40:00|21292.6|21288.6|21294.2|21290.2|21294.2|21290.2|21291.1|21287.1|193
1609191900000|2020-12-28 21:45:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21284.8|21280.8|244
1609192200000|2020-12-28 21:50:00|21283.3|21279.3|21284.8|21280.8|21287.9|21283.9|21281.7|21277.7|111
1609192500000|2020-12-28 21:55:00|21287.9|21283.9|21281.7|21277.7|21291.1|21287.1|21278.6|21274.6|615
1609196400000|2020-12-28 23:00:00|21280.1|21276.1|21266.1|21262.1|21280.1|21276.1|21264.5|21260.5|52
1609196700000|2020-12-28 23:05:00|21267.6|21263.6|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|21
1609197000000|2020-12-28 23:10:00|21269.2|21265.2|21264.5|21260.5|21269.2|21265.2|21262.9|21258.9|18
1609197300000|2020-12-28 23:15:00|21266.1|21262.1|21266.1|21262.1|21275.4|21271.4|21262.9|21258.9|36
1609197600000|2020-12-28 23:20:00|21264.5|21260.5|21261.4|21257.4|21266.1|21262.1|21259.8|21255.8|20
1609197900000|2020-12-28 23:25:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|6
1609198200000|2020-12-28 23:30:00|21261.4|21257.4|21267.6|21263.6|21267.6|21263.6|21259.8|21255.8|14
1609198500000|2020-12-28 23:35:00|21269.2|21265.2|21266.1|21262.1|21273.9|21269.9|21266.1|21262.1|41
1609198800000|2020-12-28 23:40:00|21267.6|21263.6|21253.6|21249.6|21267.6|21263.6|21253.6|21249.6|69
1609199100000|2020-12-28 23:45:00|21255.1|21251.1|21262.9|21258.9|21266.1|21262.1|21255.1|21251.1|14
1609199400000|2020-12-28 23:50:00|21259.8|21255.8|21259.8|21255.8|21261.4|21257.4|21256.7|21252.7|28
1609199700000|2020-12-28 23:55:00|21256.7|21252.7|21241.1|21237.1|21261.4|21257.4|21241.1|21237.1|84
1609200000000|2020-12-29 00:00:00|21242.6|21238.6|21228.6|21224.6|21244.2|21240.2|21225.4|21221.4|127
1609200300000|2020-12-29 00:05:00|21230.1|21226.1|21212.9|21208.9|21233.3|21229.3|21206.7|21202.7|79
1609200600000|2020-12-29 00:10:00|21214.5|21210.5|21212.9|21208.9|21219.2|21215.2|21203.6|21199.6|194
1609200900000|2020-12-29 00:15:00|21209.8|21205.8|21212.9|21208.9|21219.2|21215.2|21206.7|21202.7|49
1609201200000|2020-12-29 00:20:00|21214.5|21210.5|21208.3|21204.3|21216.1|21212.1|21203.6|21199.6|40
1609201500000|2020-12-29 00:25:00|21209.8|21205.8|21205.1|21201.1|21209.8|21205.8|21203.6|21199.6|50
1609201800000|2020-12-29 00:30:00|21203.6|21199.6|21206.7|21202.7|21208.3|21204.3|21200.4|21196.4|39
1609202100000|2020-12-29 00:35:00|21203.6|21199.6|21198.9|21194.9|21203.6|21199.6|21194.2|21190.2|71
1609202400000|2020-12-29 00:40:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|55
1609202700000|2020-12-29 00:45:00|21200.4|21196.4|21203.6|21199.6|21205.1|21201.1|21200.4|21196.4|16
1609203000000|2020-12-29 00:50:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21203.6|21199.6|24
1609203300000|2020-12-29 00:55:00|21206.7|21202.7|21205.1|21201.1|21208.3|21204.3|21203.6|21199.6|36
1609203600000|2020-12-29 01:00:00|21206.7|21202.7|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|13
1609203900000|2020-12-29 01:05:00|21211.4|21207.4|21214.5|21210.5|21214.5|21210.5|21209.8|21205.8|6
1609204200000|2020-12-29 01:10:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|11
1609204500000|2020-12-29 01:15:00|21217.6|21213.6|21216.1|21212.1|21219.2|21215.2|21214.5|21210.5|21
1609204800000|2020-12-29 01:20:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|13
1609205100000|2020-12-29 01:25:00|21222.3|21218.3|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|32
1609205400000|2020-12-29 01:30:00|21211.4|21207.4|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|20
1609205700000|2020-12-29 01:35:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|39
1609206000000|2020-12-29 01:40:00|21209.8|21205.8|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|18
1609206300000|2020-12-29 01:45:00|21208.3|21204.3|21209.8|21205.8|21211.4|21207.4|21206.7|21202.7|15
1609206600000|2020-12-29 01:50:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21209.8|21205.8|15
1609206900000|2020-12-29 01:55:00|21214.5|21210.5|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|18
1609207200000|2020-12-29 02:00:00|21211.4|21207.4|21205.1|21201.1|21216.1|21212.1|21203.6|21199.6|27
1609207500000|2020-12-29 02:05:00|21206.7|21202.7|21197.3|21193.3|21206.7|21202.7|21197.3|21193.3|51
1609207800000|2020-12-29 02:10:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|31
1609208100000|2020-12-29 02:15:00|21202|21198|21197.3|21193.3|21202|21198|21191.1|21187.1|46
1609208400000|2020-12-29 02:20:00|21198.9|21194.9|21198.9|21194.9|21202|21198|21197.3|21193.3|14
1609208700000|2020-12-29 02:25:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|8
1609209000000|2020-12-29 02:30:00|||||||||6
1609209300000|2020-12-29 02:35:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|9
1609209600000|2020-12-29 02:40:00|21197.3|21193.3|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|11
1609209900000|2020-12-29 02:45:00|21197.3|21193.3|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|44
1609210200000|2020-12-29 02:50:00|||||||||7
1609210500000|2020-12-29 02:55:00|21202|21198|21200.4|21196.4|21202|21198|21200.4|21196.4|20
1609210800000|2020-12-29 03:00:00|21203.6|21199.6|21212.9|21208.9|21212.9|21208.9|21203.6|21199.6|23
1609211100000|2020-12-29 03:05:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|31
1609211400000|2020-12-29 03:10:00|21216.1|21212.1|21217.6|21213.6|21217.6|21213.6|21212.9|21208.9|9
1609211700000|2020-12-29 03:15:00|21219.2|21215.2|21231.7|21227.7|21234.8|21230.8|21216.1|21212.1|80
1609212000000|2020-12-29 03:20:00|21230.1|21226.1|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|64
1609212300000|2020-12-29 03:25:00|21234.8|21230.8|21233.3|21229.3|21236.4|21232.4|21233.3|21229.3|27
1609212600000|2020-12-29 03:30:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21231.7|21227.7|6
1609212900000|2020-12-29 03:35:00|21233.3|21229.3|21230.1|21226.1|21233.3|21229.3|21222.3|21218.3|32
1609213200000|2020-12-29 03:40:00|21231.7|21227.7|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|51
1609213500000|2020-12-29 03:45:00|21228.6|21224.6|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|44
1609213800000|2020-12-29 03:50:00|21230.1|21226.1|21228.6|21224.6|21230.1|21226.1|21228.6|21224.6|18
1609214100000|2020-12-29 03:55:00|21231.7|21227.7|21219.2|21215.2|21231.7|21227.7|21217.6|21213.6|60
1609214400000|2020-12-29 04:00:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|42
1609214700000|2020-12-29 04:05:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|14
1609215000000|2020-12-29 04:10:00|21223.9|21219.9|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|11
1609215300000|2020-12-29 04:15:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21220.8|21216.8|48
1609215600000|2020-12-29 04:20:00|21223.9|21219.9|21228.6|21224.6|21228.6|21224.6|21223.9|21219.9|23
1609215900000|2020-12-29 04:25:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21225.4|21221.4|34
1609216200000|2020-12-29 04:30:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|8
1609216500000|2020-12-29 04:35:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|63
1609216800000|2020-12-29 04:40:00|21227|21223|21227|21223|21227|21223|21225.4|21221.4|5
1609217100000|2020-12-29 04:45:00|21228.6|21224.6|21222.3|21218.3|21228.6|21224.6|21220.8|21216.8|24
1609217400000|2020-12-29 04:50:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|7
1609217700000|2020-12-29 04:55:00|21220.8|21216.8|21222.3|21218.3|21222.3|21218.3|21220.8|21216.8|1
1609218000000|2020-12-29 05:00:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21220.8|21216.8|4
1609218300000|2020-12-29 05:05:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21222.3|21218.3|2
1609218600000|2020-12-29 05:10:00|21222.3|21218.3|21223.9|21219.9|21225.4|21221.4|21222.3|21218.3|18
1609218900000|2020-12-29 05:15:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|3
1609219200000|2020-12-29 05:20:00|21223.9|21219.9|21220.8|21216.8|21223.9|21219.9|21220.8|21216.8|6
1609219500000|2020-12-29 05:25:00|21219.2|21215.2|21212.9|21208.9|21222.3|21218.3|21209.8|21205.8|45
1609219800000|2020-12-29 05:30:00|21211.4|21207.4|21216.1|21212.1|21216.1|21212.1|21211.4|21207.4|29
1609220100000|2020-12-29 05:35:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|1
1609220400000|2020-12-29 05:40:00|21212.9|21208.9|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|2
1609220700000|2020-12-29 05:45:00|21212.9|21208.9|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|31
1609221000000|2020-12-29 05:50:00|21220.8|21216.8|21214.5|21210.5|21220.8|21216.8|21214.5|21210.5|8
1609221300000|2020-12-29 05:55:00|21216.1|21212.1|21219.2|21215.2|21220.8|21216.8|21216.1|21212.1|11
1609221600000|2020-12-29 06:00:00|21220.8|21216.8|21214.5|21210.5|21222.3|21218.3|21214.5|21210.5|31
1609221900000|2020-12-29 06:05:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|7
1609222200000|2020-12-29 06:10:00|21217.6|21213.6|21220.8|21216.8|21220.8|21216.8|21216.1|21212.1|6
1609222500000|2020-12-29 06:15:00|21219.2|21215.2|21217.6|21213.6|21219.2|21215.2|21216.1|21212.1|4
1609222800000|2020-12-29 06:20:00|21216.1|21212.1|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|5
1609223100000|2020-12-29 06:25:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21217.6|21213.6|1
1609223400000|2020-12-29 06:30:00|21217.6|21213.6|21217.6|21213.6|21217.6|21213.6|21217.6|21213.6|5
1609223700000|2020-12-29 06:35:00|21214.5|21210.5|21212.9|21208.9|21214.5|21210.5|21212.9|21208.9|19
1609224000000|2020-12-29 06:40:00|21209.8|21205.8|21211.4|21207.4|21212.9|21208.9|21209.8|21205.8|25
1609224300000|2020-12-29 06:45:00|21212.9|21208.9|21214.5|21210.5|21216.1|21212.1|21211.4|21207.4|9
1609224600000|2020-12-29 06:50:00|21212.9|21208.9|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|52
1609224900000|2020-12-29 06:55:00|21212.9|21208.9|21206.7|21202.7|21212.9|21208.9|21206.7|21202.7|29
1609225200000|2020-12-29 07:00:00|21205.1|21201.1|21216.1|21212.1|21220.8|21216.8|21205.1|21201.1|84
1609225500000|2020-12-29 07:05:00|21219.2|21215.2|21211.4|21207.4|21222.3|21218.3|21209.8|21205.8|74
1609225800000|2020-12-29 07:10:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21209.8|21205.8|97
1609226100000|2020-12-29 07:15:00|21214.5|21210.5|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|107
1609226400000|2020-12-29 07:20:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|29
1609226700000|2020-12-29 07:25:00|21203.6|21199.6|21191.1|21187.1|21203.6|21199.6|21187.9|21183.9|79
1609227000000|2020-12-29 07:30:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|193
1609227300000|2020-12-29 07:35:00|21187.9|21183.9|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|94
1609227600000|2020-12-29 07:40:00|21186.4|21182.4|21181.7|21177.7|21191.1|21187.1|21181.7|21177.7|58
1609227900000|2020-12-29 07:45:00|21183.3|21179.3|21183.3|21179.3|21187.9|21183.9|21181.7|21177.7|38
1609228200000|2020-12-29 07:50:00|21184.8|21180.8|21181.7|21177.7|21184.8|21180.8|21180.1|21176.1|28
1609228500000|2020-12-29 07:55:00|21184.8|21180.8|21191.1|21187.1|21194.2|21190.2|21184.8|21180.8|29
1609228800000|2020-12-29 08:00:00|21194.2|21190.2|21175.4|21171.4|21197.3|21193.3|21175.4|21171.4|174
1609229100000|2020-12-29 08:05:00|21177|21173|21184.8|21180.8|21184.8|21180.8|21175.4|21171.4|78
1609229400000|2020-12-29 08:10:00|21183.3|21179.3|21191.1|21187.1|21194.2|21190.2|21175.4|21171.4|76
1609229700000|2020-12-29 08:15:00|21192.6|21188.6|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|69
1609230000000|2020-12-29 08:20:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|127
1609230300000|2020-12-29 08:25:00|21192.6|21188.6|21172.3|21168.3|21194.2|21190.2|21172.3|21168.3|81
1609230600000|2020-12-29 08:30:00|21175.4|21171.4|21175.4|21171.4|21178.6|21174.6|21172.3|21168.3|143
1609230900000|2020-12-29 08:35:00|21172.3|21168.3|21184.8|21180.8|21184.8|21180.8|21172.3|21168.3|79
1609231200000|2020-12-29 08:40:00|21187.9|21183.9|21187.9|21183.9|21191.1|21187.1|21187.9|21183.9|71
1609231500000|2020-12-29 08:45:00|21191.1|21187.1|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|70
1609231800000|2020-12-29 08:50:00|21187.9|21183.9|21184.8|21180.8|21187.9|21183.9|21172.3|21168.3|101
1609232100000|2020-12-29 08:55:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21181.7|21177.7|122
1609232400000|2020-12-29 09:00:00|21191.1|21187.1|21187.9|21183.9|21197.3|21193.3|21184.8|21180.8|184
1609232700000|2020-12-29 09:05:00|21186.4|21182.4|21181.7|21177.7|21187.9|21183.9|21175.4|21171.4|109
1609233000000|2020-12-29 09:10:00|21178.6|21174.6|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|64
1609233300000|2020-12-29 09:15:00|21180.1|21176.1|21178.6|21174.6|21181.7|21177.7|21175.4|21171.4|54
1609233600000|2020-12-29 09:20:00|21177|21173|21178.6|21174.6|21181.7|21177.7|21172.3|21168.3|104
1609233900000|2020-12-29 09:25:00|21181.7|21177.7|21184.8|21180.8|21184.8|21180.8|21178.6|21174.6|86
1609234200000|2020-12-29 09:30:00|21181.7|21177.7|21184.8|21180.8|21186.4|21182.4|21181.7|21177.7|33
1609234500000|2020-12-29 09:35:00|21186.4|21182.4|21194.2|21190.2|21197.3|21193.3|21184.8|21180.8|69
1609234800000|2020-12-29 09:40:00|21197.3|21193.3|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|102
1609235100000|2020-12-29 09:45:00|21200.4|21196.4|21192.6|21188.6|21200.4|21196.4|21184.8|21180.8|190
1609235400000|2020-12-29 09:50:00|21191.1|21187.1|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|31
1609235700000|2020-12-29 09:55:00|21194.2|21190.2|21198.9|21194.9|21200.4|21196.4|21194.2|21190.2|31
1609236000000|2020-12-29 10:00:00|21197.3|21193.3|21203.6|21199.6|21209.8|21205.8|21194.2|21190.2|96
1609236300000|2020-12-29 10:05:00|21205.1|21201.1|21202|21198|21209.8|21205.8|21200.4|21196.4|70
1609236600000|2020-12-29 10:10:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|28
1609236900000|2020-12-29 10:15:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21198.9|21194.9|54
1609237200000|2020-12-29 10:20:00|21206.7|21202.7|21200.4|21196.4|21206.7|21202.7|21198.9|21194.9|25
1609237500000|2020-12-29 10:25:00|21198.9|21194.9|21200.4|21196.4|21200.4|21196.4|21197.3|21193.3|25
1609237800000|2020-12-29 10:30:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21197.3|21193.3|27
1609238100000|2020-12-29 10:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|28
1609238400000|2020-12-29 10:40:00|21195.8|21191.8|21200.4|21196.4|21203.6|21199.6|21195.8|21191.8|41
1609238700000|2020-12-29 10:45:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|33
1609239000000|2020-12-29 10:50:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|29
1609239300000|2020-12-29 10:55:00|21200.4|21196.4|21202|21198|21203.6|21199.6|21195.8|21191.8|58
1609239600000|2020-12-29 11:00:00|21200.4|21196.4|21200.4|21196.4|21206.7|21202.7|21197.3|21193.3|36
1609239900000|2020-12-29 11:05:00|21202|21198|21203.6|21199.6|21203.6|21199.6|21200.4|21196.4|42
1609240200000|2020-12-29 11:10:00|21200.4|21196.4|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|56
1609240500000|2020-12-29 11:15:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|28
1609240800000|2020-12-29 11:20:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21189.5|21185.5|47
1609241100000|2020-12-29 11:25:00|21191.1|21187.1|21189.5|21185.5|21191.1|21187.1|21183.3|21179.3|71
1609241400000|2020-12-29 11:30:00|21187.9|21183.9|21194.2|21190.2|21194.2|21190.2|21187.9|21183.9|23
1609241700000|2020-12-29 11:35:00|21197.3|21193.3|21203.6|21199.6|21205.1|21201.1|21197.3|21193.3|47
1609242000000|2020-12-29 11:40:00|21205.1|21201.1|21209.8|21205.8|21212.9|21208.9|21205.1|21201.1|46
1609242300000|2020-12-29 11:45:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|67
1609242600000|2020-12-29 11:50:00|21208.3|21204.3|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|23
1609242900000|2020-12-29 11:55:00|21208.3|21204.3|21200.4|21196.4|21209.8|21205.8|21200.4|21196.4|56
1609243200000|2020-12-29 12:00:00|21198.9|21194.9|21203.6|21199.6|21203.6|21199.6|21197.3|21193.3|99
1609243500000|2020-12-29 12:05:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|38
1609243800000|2020-12-29 12:10:00|21209.8|21205.8|21203.6|21199.6|21209.8|21205.8|21203.6|21199.6|47
1609244100000|2020-12-29 12:15:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21200.4|21196.4|32
1609244400000|2020-12-29 12:20:00|21198.9|21194.9|21202|21198|21203.6|21199.6|21194.2|21190.2|92
1609244700000|2020-12-29 12:25:00|21203.6|21199.6|21200.4|21196.4|21205.1|21201.1|21197.3|21193.3|72
1609245000000|2020-12-29 12:30:00|21202|21198|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|58
1609245300000|2020-12-29 12:35:00|21197.3|21193.3|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|115
1609245600000|2020-12-29 12:40:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21184.8|21180.8|214
1609245900000|2020-12-29 12:45:00|21187.9|21183.9|21181.7|21177.7|21187.9|21183.9|21180.1|21176.1|221
1609246200000|2020-12-29 12:50:00|21183.3|21179.3|21175.4|21171.4|21184.8|21180.8|21173.9|21169.9|168
1609246500000|2020-12-29 12:55:00|21173.9|21169.9|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|204
1609246800000|2020-12-29 13:00:00|21172.3|21168.3|21162.9|21158.9|21175.4|21171.4|21159.8|21155.8|370
1609247100000|2020-12-29 13:05:00|21161.4|21157.4|21150.4|21146.4|21161.4|21157.4|21147.3|21143.3|417
1609247400000|2020-12-29 13:10:00|21147.3|21143.3|21147.3|21143.3|21156.7|21152.7|21134.8|21130.8|630
1609247700000|2020-12-29 13:15:00|21148.9|21144.9|21137.9|21133.9|21150.4|21146.4|21137.9|21133.9|251
1609248000000|2020-12-29 13:20:00|21136.4|21132.4|21166.1|21162.1|21166.1|21162.1|21136.4|21132.4|469
1609248300000|2020-12-29 13:25:00|21164.5|21160.5|21166.1|21162.1|21169.2|21165.2|21153.6|21149.6|395
1609248600000|2020-12-29 13:30:00|21164.5|21160.5|21169.2|21165.2|21175.4|21171.4|21164.5|21160.5|367
1609248900000|2020-12-29 13:35:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|317
1609249200000|2020-12-29 13:40:00|21172.3|21168.3|21172.3|21168.3|21175.4|21171.4|21169.2|21165.2|269
1609249500000|2020-12-29 13:45:00|21173.9|21169.9|21169.2|21165.2|21178.6|21174.6|21169.2|21165.2|88
1609249800000|2020-12-29 13:50:00|21172.3|21168.3|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|128
1609250100000|2020-12-29 13:55:00|21170.8|21166.8|21169.2|21165.2|21172.3|21168.3|21166.1|21162.1|92
1609250400000|2020-12-29 14:00:00|21166.1|21162.1|21166.1|21162.1|21172.3|21168.3|21162.9|21158.9|384
1609250700000|2020-12-29 14:05:00|21167.6|21163.6|21169.2|21165.2|21172.3|21168.3|21162.9|21158.9|406
1609251000000|2020-12-29 14:10:00|21166.1|21162.1|21169.2|21165.2|21181.7|21177.7|21166.1|21162.1|560
1609251300000|2020-12-29 14:15:00|21166.1|21162.1|21150.4|21146.4|21169.2|21165.2|21150.4|21146.4|231
1609251600000|2020-12-29 14:20:00|21148.9|21144.9|21141.1|21137.1|21150.4|21146.4|21137.9|21133.9|435
1609251900000|2020-12-29 14:25:00|21137.9|21133.9|21134.8|21130.8|21144.2|21140.2|21131.7|21127.7|203
1609252200000|2020-12-29 14:30:00|21137.9|21133.9|21159.8|21155.8|21166.1|21162.1|21131.7|21127.7|397
1609252500000|2020-12-29 14:35:00|21162.9|21158.9|21175.4|21171.4|21181.7|21177.7|21156.7|21152.7|595
1609252800000|2020-12-29 14:40:00|21178.6|21174.6|21172.3|21168.3|21181.7|21177.7|21166.1|21162.1|413
1609253100000|2020-12-29 14:45:00|21169.2|21165.2|21172.3|21168.3|21194.2|21190.2|21169.2|21165.2|808
1609253400000|2020-12-29 14:50:00|21170.8|21166.8|21175.4|21171.4|21181.7|21177.7|21166.1|21162.1|416
1609253700000|2020-12-29 14:55:00|21172.3|21168.3|21194.2|21190.2|21203.6|21199.6|21172.3|21168.3|513
1609254000000|2020-12-29 15:00:00|21191.1|21187.1|21178.6|21174.6|21197.3|21193.3|21175.4|21171.4|572
1609254300000|2020-12-29 15:05:00|21181.7|21177.7|21184.8|21180.8|21191.1|21187.1|21178.6|21174.6|480
1609254600000|2020-12-29 15:10:00|21186.4|21182.4|21194.2|21190.2|21197.3|21193.3|21184.8|21180.8|205
1609254900000|2020-12-29 15:15:00|21192.6|21188.6|21209.8|21205.8|21234.8|21230.8|21191.1|21187.1|1489
1609255200000|2020-12-29 15:20:00|21212.9|21208.9|21212.9|21208.9|21219.2|21215.2|21209.8|21205.8|366
1609255500000|2020-12-29 15:25:00|21216.1|21212.1|21228.6|21224.6|21228.6|21224.6|21209.8|21205.8|534
1609255800000|2020-12-29 15:30:00|21231.7|21227.7|21219.2|21215.2|21234.8|21230.8|21219.2|21215.2|297
1609256100000|2020-12-29 15:35:00|21220.8|21216.8|21234.8|21230.8|21234.8|21230.8|21219.2|21215.2|516
1609256400000|2020-12-29 15:40:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|246
1609256700000|2020-12-29 15:45:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21212.9|21208.9|504
1609257000000|2020-12-29 15:50:00|21220.8|21216.8|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|268
1609257300000|2020-12-29 15:55:00|21222.3|21218.3|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|237
1609257600000|2020-12-29 16:00:00|21222.3|21218.3|21237.9|21233.9|21237.9|21233.9|21219.2|21215.2|338
1609257900000|2020-12-29 16:05:00|21234.8|21230.8|21225.4|21221.4|21237.9|21233.9|21225.4|21221.4|264
1609258200000|2020-12-29 16:10:00|21223.9|21219.9|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|290
1609258500000|2020-12-29 16:15:00|21227|21223|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|467
1609258800000|2020-12-29 16:20:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21222.3|21218.3|102
1609259100000|2020-12-29 16:25:00|21223.9|21219.9|21219.2|21215.2|21225.4|21221.4|21212.9|21208.9|202
1609259400000|2020-12-29 16:30:00|21216.1|21212.1|21225.4|21221.4|21228.6|21224.6|21216.1|21212.1|198
1609259700000|2020-12-29 16:35:00|21227|21223|21225.4|21221.4|21231.7|21227.7|21225.4|21221.4|356
1609260000000|2020-12-29 16:40:00|21227|21223|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|434
1609260300000|2020-12-29 16:45:00|21219.2|21215.2|21203.6|21199.6|21219.2|21215.2|21200.4|21196.4|985
1609260600000|2020-12-29 16:50:00|21202|21198|21187.9|21183.9|21202|21198|21181.7|21177.7|612
1609260900000|2020-12-29 16:55:00|21184.8|21180.8|21178.6|21174.6|21184.8|21180.8|21175.4|21171.4|405
1609261200000|2020-12-29 17:00:00|21175.4|21171.4|21175.4|21171.4|21181.7|21177.7|21175.4|21171.4|153
1609261500000|2020-12-29 17:05:00|21173.9|21169.9|21169.2|21165.2|21175.4|21171.4|21166.1|21162.1|394
1609261800000|2020-12-29 17:10:00|21172.3|21168.3|21194.2|21190.2|21197.3|21193.3|21172.3|21168.3|404
1609262100000|2020-12-29 17:15:00|21197.3|21193.3|21203.6|21199.6|21203.6|21199.6|21194.2|21190.2|171
1609262400000|2020-12-29 17:20:00|21205.1|21201.1|21216.1|21212.1|21219.2|21215.2|21200.4|21196.4|524
1609262700000|2020-12-29 17:25:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21216.1|21212.1|293
1609263000000|2020-12-29 17:30:00|21225.4|21221.4|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|579
1609263300000|2020-12-29 17:35:00|21237.9|21233.9|21256.7|21252.7|21259.8|21255.8|21237.9|21233.9|453
1609263600000|2020-12-29 17:40:00|21258.3|21254.3|21244.2|21240.2|21258.3|21254.3|21244.2|21240.2|339
1609263900000|2020-12-29 17:45:00|21245.8|21241.8|21237.9|21233.9|21247.3|21243.3|21234.8|21230.8|578
1609264200000|2020-12-29 17:50:00|21234.8|21230.8|21239.5|21235.5|21244.2|21240.2|21234.8|21230.8|346
1609264500000|2020-12-29 17:55:00|21241.1|21237.1|21233.3|21229.3|21244.2|21240.2|21231.7|21227.7|235
1609264800000|2020-12-29 18:00:00|21234.8|21230.8|21244.2|21240.2|21247.3|21243.3|21228.6|21224.6|375
1609265100000|2020-12-29 18:05:00|21242.6|21238.6|21250.4|21246.4|21253.6|21249.6|21234.8|21230.8|262
1609265400000|2020-12-29 18:10:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|130
1609265700000|2020-12-29 18:15:00|21252|21248|21244.2|21240.2|21255.1|21251.1|21242.6|21238.6|203
1609266000000|2020-12-29 18:20:00|21242.6|21238.6|21223.9|21219.9|21247.3|21243.3|21223.9|21219.9|306
1609266300000|2020-12-29 18:25:00|21225.4|21221.4|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|285
1609266600000|2020-12-29 18:30:00|21223.9|21219.9|21228.6|21224.6|21233.3|21229.3|21222.3|21218.3|253
1609266900000|2020-12-29 18:35:00|21230.1|21226.1|21220.8|21216.8|21234.8|21230.8|21219.2|21215.2|168
1609267200000|2020-12-29 18:40:00|21222.3|21218.3|21228.6|21224.6|21231.7|21227.7|21219.2|21215.2|135
1609267500000|2020-12-29 18:45:00|21225.4|21221.4|21225.4|21221.4|21228.6|21224.6|21223.9|21219.9|68
1609267800000|2020-12-29 18:50:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21225.4|21221.4|68
1609268100000|2020-12-29 18:55:00|21222.3|21218.3|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|156
1609268400000|2020-12-29 19:00:00|21228.6|21224.6|21231.7|21227.7|21233.3|21229.3|21225.4|21221.4|103
1609268700000|2020-12-29 19:05:00|21228.6|21224.6|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|84
1609269000000|2020-12-29 19:10:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|76
1609269300000|2020-12-29 19:15:00|21228.6|21224.6|21234.8|21230.8|21237.9|21233.9|21228.6|21224.6|144
1609269600000|2020-12-29 19:20:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|96
1609269900000|2020-12-29 19:25:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|204
1609270200000|2020-12-29 19:30:00|21241.1|21237.1|21234.8|21230.8|21241.1|21237.1|21231.7|21227.7|178
1609270500000|2020-12-29 19:35:00|21236.4|21232.4|21230.1|21226.1|21241.1|21237.1|21228.6|21224.6|199
1609270800000|2020-12-29 19:40:00|21228.6|21224.6|21234.8|21230.8|21234.8|21230.8|21228.6|21224.6|98
1609271100000|2020-12-29 19:45:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|126
1609271400000|2020-12-29 19:50:00|21230.1|21226.1|21234.8|21230.8|21237.9|21233.9|21219.2|21215.2|294
1609271700000|2020-12-29 19:55:00|21231.7|21227.7|21231.7|21227.7|21237.9|21233.9|21225.4|21221.4|720
1609272000000|2020-12-29 20:00:00|21228.6|21224.6|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|633
1609272300000|2020-12-29 20:05:00|21225.4|21221.4|21225.4|21221.4|21231.7|21227.7|21225.4|21221.4|212
1609272600000|2020-12-29 20:10:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|119
1609272900000|2020-12-29 20:15:00|21227|21223|21231.7|21227.7|21234.8|21230.8|21225.4|21221.4|245
1609273200000|2020-12-29 20:20:00|21230.1|21226.1|21234.8|21230.8|21234.8|21230.8|21228.6|21224.6|145
1609273500000|2020-12-29 20:25:00|21237.9|21233.9|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|498
1609273800000|2020-12-29 20:30:00|21231.7|21227.7|21234.8|21230.8|21236.4|21232.4|21231.7|21227.7|160
1609274100000|2020-12-29 20:35:00|21237.9|21233.9|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|100
1609274400000|2020-12-29 20:40:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21241.1|21237.1|305
1609274700000|2020-12-29 20:45:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|242
1609275000000|2020-12-29 20:50:00|21239.5|21235.5|21253.6|21249.6|21256.7|21252.7|21237.9|21233.9|264
1609275300000|2020-12-29 20:55:00|21250.4|21246.4|21244.2|21240.2|21253.6|21249.6|21244.2|21240.2|315
1609275600000|2020-12-29 21:00:00|21242.6|21238.6|21253.6|21249.6|21253.6|21249.6|21241.1|21237.1|256
1609275900000|2020-12-29 21:05:00|21252|21248|21231.7|21227.7|21253.6|21249.6|21228.6|21224.6|188
1609276200000|2020-12-29 21:10:00|21230.1|21226.1|21225.4|21221.4|21234.8|21230.8|21225.4|21221.4|199
1609276500000|2020-12-29 21:15:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21216.1|21212.1|452
1609276800000|2020-12-29 21:20:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21212.9|21208.9|156
1609277100000|2020-12-29 21:25:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21220.8|21216.8|65
1609277400000|2020-12-29 21:30:00|21217.6|21213.6|21219.2|21215.2|21219.2|21215.2|21212.9|21208.9|73
1609277700000|2020-12-29 21:35:00|21217.6|21213.6|21222.3|21218.3|21223.9|21219.9|21217.6|21213.6|73
1609278000000|2020-12-29 21:40:00|21220.8|21216.8|21212.9|21208.9|21222.3|21218.3|21212.9|21208.9|119
1609278300000|2020-12-29 21:45:00|21214.5|21210.5|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|72
1609278600000|2020-12-29 21:50:00|21219.2|21215.2|21219.2|21215.2|21222.3|21218.3|21219.2|21215.2|61
1609278900000|2020-12-29 21:55:00|21216.1|21212.1|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|185
1609282800000|2020-12-29 23:00:00|21212.9|21208.9|21212.9|21208.9|21220.8|21216.8|21208.3|21204.3|65
1609283100000|2020-12-29 23:05:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21212.9|21208.9|4
1609283400000|2020-12-29 23:10:00|21216.1|21212.1|21220.8|21216.8|21220.8|21216.8|21216.1|21212.1|4
1609283700000|2020-12-29 23:15:00|21222.3|21218.3|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|7
1609284000000|2020-12-29 23:20:00|21225.4|21221.4|21223.9|21219.9|21227|21223|21219.2|21215.2|15
1609284300000|2020-12-29 23:25:00|21222.3|21218.3|21223.9|21219.9|21223.9|21219.9|21222.3|21218.3|0
1609284600000|2020-12-29 23:30:00|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|21225.4|21221.4|4
1609284900000|2020-12-29 23:35:00|21227|21223|21225.4|21221.4|21228.6|21224.6|21220.8|21216.8|28
1609285200000|2020-12-29 23:40:00|21227|21223|21234.8|21230.8|21234.8|21230.8|21225.4|21221.4|18
1609285500000|2020-12-29 23:45:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|30
1609285800000|2020-12-29 23:50:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|18
1609286100000|2020-12-29 23:55:00|21236.4|21232.4|21236.4|21232.4|21237.9|21233.9|21231.7|21227.7|15
1609286400000|2020-12-30 00:00:00|21234.8|21230.8|21242.6|21238.6|21244.2|21240.2|21234.8|21230.8|25
1609286700000|2020-12-30 00:05:00|21244.2|21240.2|21242.6|21238.6|21244.2|21240.2|21239.5|21235.5|13
1609287000000|2020-12-30 00:10:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|67
1609287300000|2020-12-30 00:15:00|21245.8|21241.8|21247.3|21243.3|21248.9|21244.9|21244.2|21240.2|26
1609287600000|2020-12-30 00:20:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21230.1|21226.1|78
1609287900000|2020-12-30 00:25:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|31
1609288200000|2020-12-30 00:30:00|21237.9|21233.9|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|49
1609288500000|2020-12-30 00:35:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|26
1609288800000|2020-12-30 00:40:00|21234.8|21230.8|21231.7|21227.7|21234.8|21230.8|21231.7|21227.7|40
1609289100000|2020-12-30 00:45:00|||||||||18
1609289400000|2020-12-30 00:50:00|21234.8|21230.8|21230.1|21226.1|21234.8|21230.8|21225.4|21221.4|71
1609289700000|2020-12-30 00:55:00|21228.6|21224.6|21239.5|21235.5|21239.5|21235.5|21228.6|21224.6|6
1609290000000|2020-12-30 01:00:00|21237.9|21233.9|21233.3|21229.3|21239.5|21235.5|21231.7|21227.7|11
1609290300000|2020-12-30 01:05:00|21234.8|21230.8|21217.6|21213.6|21234.8|21230.8|21217.6|21213.6|11
1609290600000|2020-12-30 01:10:00|21216.1|21212.1|21220.8|21216.8|21220.8|21216.8|21212.9|21208.9|16
1609290900000|2020-12-30 01:15:00|21219.2|21215.2|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|8
1609291200000|2020-12-30 01:20:00|21220.8|21216.8|21217.6|21213.6|21222.3|21218.3|21216.1|21212.1|7
1609291500000|2020-12-30 01:25:00|21219.2|21215.2|21216.1|21212.1|21225.4|21221.4|21214.5|21210.5|17
1609291800000|2020-12-30 01:30:00|21214.5|21210.5|21217.6|21213.6|21219.2|21215.2|21212.9|21208.9|11
1609292100000|2020-12-30 01:35:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|20
1609292400000|2020-12-30 01:40:00|21216.1|21212.1|21222.3|21218.3|21222.3|21218.3|21212.9|21208.9|41
1609292700000|2020-12-30 01:45:00|21225.4|21221.4|21228.6|21224.6|21228.6|21224.6|21222.3|21218.3|11
1609293000000|2020-12-30 01:50:00|21227|21223|21228.6|21224.6|21228.6|21224.6|21220.8|21216.8|23
1609293300000|2020-12-30 01:55:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21225.4|21221.4|21
1609293600000|2020-12-30 02:00:00|21227|21223|21222.3|21218.3|21227|21223|21222.3|21218.3|7
1609293900000|2020-12-30 02:05:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21225.4|21221.4|7
1609294200000|2020-12-30 02:10:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21222.3|21218.3|12
1609294500000|2020-12-30 02:15:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21222.3|21218.3|10
1609294800000|2020-12-30 02:20:00|21227|21223|21227|21223|21227|21223|21227|21223|4
1609295100000|2020-12-30 02:25:00|21228.6|21224.6|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|8
1609295400000|2020-12-30 02:30:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|6
1609295700000|2020-12-30 02:35:00|21225.4|21221.4|21227|21223|21227|21223|21225.4|21221.4|0
1609296000000|2020-12-30 02:40:00|21225.4|21221.4|21227|21223|21227|21223|21222.3|21218.3|14
1609296300000|2020-12-30 02:45:00|21228.6|21224.6|21225.4|21221.4|21228.6|21224.6|21222.3|21218.3|10
1609296600000|2020-12-30 02:50:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|7
1609296900000|2020-12-30 02:55:00|||||||||2
1609297200000|2020-12-30 03:00:00|21223.9|21219.9|21225.4|21221.4|21225.4|21221.4|21223.9|21219.9|11
1609297500000|2020-12-30 03:05:00|21227|21223|21239.5|21235.5|21241.1|21237.1|21227|21223|64
1609297800000|2020-12-30 03:10:00|21241.1|21237.1|21250.4|21246.4|21253.6|21249.6|21239.5|21235.5|134
1609298100000|2020-12-30 03:15:00|21248.9|21244.9|21253.6|21249.6|21259.8|21255.8|21247.3|21243.3|136
1609298400000|2020-12-30 03:20:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|74
1609298700000|2020-12-30 03:25:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|24
1609299000000|2020-12-30 03:30:00|21247.3|21243.3|21247.3|21243.3|21248.9|21244.9|21247.3|21243.3|14
1609299300000|2020-12-30 03:35:00|21245.8|21241.8|21241.1|21237.1|21245.8|21241.8|21241.1|21237.1|24
1609299600000|2020-12-30 03:40:00|21242.6|21238.6|21245.8|21241.8|21245.8|21241.8|21242.6|21238.6|9
1609299900000|2020-12-30 03:45:00|21247.3|21243.3|21245.8|21241.8|21247.3|21243.3|21244.2|21240.2|23
1609300200000|2020-12-30 03:50:00|21244.2|21240.2|21237.9|21233.9|21245.8|21241.8|21237.9|21233.9|16
1609300500000|2020-12-30 03:55:00|21239.5|21235.5|21239.5|21235.5|21241.1|21237.1|21237.9|21233.9|14
1609300800000|2020-12-30 04:00:00|21237.9|21233.9|21237.9|21233.9|21244.2|21240.2|21237.9|21233.9|7
1609301100000|2020-12-30 04:05:00|21239.5|21235.5|21241.1|21237.1|21244.2|21240.2|21237.9|21233.9|29
1609301400000|2020-12-30 04:10:00|21239.5|21235.5|21234.8|21230.8|21241.1|21237.1|21233.3|21229.3|13
1609301700000|2020-12-30 04:15:00|21237.9|21233.9|21231.7|21227.7|21237.9|21233.9|21228.6|21224.6|41
1609302000000|2020-12-30 04:20:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|18
1609302300000|2020-12-30 04:25:00|21230.1|21226.1|21228.6|21224.6|21231.7|21227.7|21228.6|21224.6|13
1609302600000|2020-12-30 04:30:00|21230.1|21226.1|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|8
1609302900000|2020-12-30 04:35:00|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|21234.8|21230.8|28
1609303200000|2020-12-30 04:40:00|21236.4|21232.4|21237.9|21233.9|21237.9|21233.9|21234.8|21230.8|17
1609303500000|2020-12-30 04:45:00|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|21241.1|21237.1|12
1609303800000|2020-12-30 04:50:00|||||||||7
1609304100000|2020-12-30 04:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21241.1|21237.1|24
1609304400000|2020-12-30 05:00:00|21242.6|21238.6|21236.4|21232.4|21242.6|21238.6|21234.8|21230.8|27
1609304700000|2020-12-30 05:05:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21234.8|21230.8|17
1609305000000|2020-12-30 05:10:00|21236.4|21232.4|21234.8|21230.8|21241.1|21237.1|21234.8|21230.8|14
1609305300000|2020-12-30 05:15:00|21236.4|21232.4|21231.7|21227.7|21237.9|21233.9|21231.7|21227.7|26
1609305600000|2020-12-30 05:20:00|21228.6|21224.6|21220.8|21216.8|21231.7|21227.7|21211.4|21207.4|108
1609305900000|2020-12-30 05:25:00|21222.3|21218.3|21220.8|21216.8|21225.4|21221.4|21216.1|21212.1|45
1609306200000|2020-12-30 05:30:00|21219.2|21215.2|21220.8|21216.8|21222.3|21218.3|21219.2|21215.2|13
1609306500000|2020-12-30 05:35:00|21219.2|21215.2|21225.4|21221.4|21225.4|21221.4|21219.2|21215.2|21
1609306800000|2020-12-30 05:40:00|21223.9|21219.9|21225.4|21221.4|21227|21223|21222.3|21218.3|48
1609307100000|2020-12-30 05:45:00|21227|21223|21225.4|21221.4|21227|21223|21225.4|21221.4|1
1609307400000|2020-12-30 05:50:00|21227|21223|21228.6|21224.6|21230.1|21226.1|21227|21223|28
1609307700000|2020-12-30 05:55:00|21225.4|21221.4|21231.7|21227.7|21231.7|21227.7|21222.3|21218.3|32
1609308000000|2020-12-30 06:00:00|21228.6|21224.6|21227|21223|21228.6|21224.6|21225.4|21221.4|17
1609308300000|2020-12-30 06:05:00|21228.6|21224.6|21228.6|21224.6|21228.6|21224.6|21225.4|21221.4|12
1609308600000|2020-12-30 06:10:00|21231.7|21227.7|21222.3|21218.3|21231.7|21227.7|21222.3|21218.3|46
1609308900000|2020-12-30 06:15:00|21225.4|21221.4|21227|21223|21228.6|21224.6|21222.3|21218.3|13
1609309200000|2020-12-30 06:20:00|21225.4|21221.4|21222.3|21218.3|21227|21223|21222.3|21218.3|15
1609309500000|2020-12-30 06:25:00|21223.9|21219.9|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|18
1609309800000|2020-12-30 06:30:00|||||||||1
1609310100000|2020-12-30 06:35:00|21223.9|21219.9|21222.3|21218.3|21223.9|21219.9|21222.3|21218.3|28
1609310400000|2020-12-30 06:40:00|21219.2|21215.2|21212.9|21208.9|21219.2|21215.2|21212.9|21208.9|30
1609310700000|2020-12-30 06:45:00|21214.5|21210.5|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|14
1609311000000|2020-12-30 06:50:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|109
1609311300000|2020-12-30 06:55:00|21211.4|21207.4|21200.4|21196.4|21211.4|21207.4|21200.4|21196.4|36
1609311600000|2020-12-30 07:00:00|21203.6|21199.6|21209.8|21205.8|21227|21223|21203.6|21199.6|121
1609311900000|2020-12-30 07:05:00|21211.4|21207.4|21192.6|21188.6|21212.9|21208.9|21191.1|21187.1|84
1609312200000|2020-12-30 07:10:00|21191.1|21187.1|21197.3|21193.3|21198.9|21194.9|21191.1|21187.1|53
1609312500000|2020-12-30 07:15:00|21194.2|21190.2|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|40
1609312800000|2020-12-30 07:20:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|52
1609313100000|2020-12-30 07:25:00|21192.6|21188.6|21184.8|21180.8|21194.2|21190.2|21184.8|21180.8|128
1609313400000|2020-12-30 07:30:00|21183.3|21179.3|21180.1|21176.1|21184.8|21180.8|21178.6|21174.6|62
1609313700000|2020-12-30 07:35:00|21181.7|21177.7|21181.7|21177.7|21184.8|21180.8|21178.6|21174.6|54
1609314000000|2020-12-30 07:40:00|21183.3|21179.3|21191.1|21187.1|21191.1|21187.1|21181.7|21177.7|121
1609314300000|2020-12-30 07:45:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|40
1609314600000|2020-12-30 07:50:00|21195.8|21191.8|21197.3|21193.3|21197.3|21193.3|21194.2|21190.2|30
1609314900000|2020-12-30 07:55:00|21195.8|21191.8|21194.2|21190.2|21197.3|21193.3|21194.2|21190.2|23
1609315200000|2020-12-30 08:00:00|21192.6|21188.6|21172.3|21168.3|21194.2|21190.2|21167.6|21163.6|128
1609315500000|2020-12-30 08:05:00|21169.2|21165.2|21166.1|21162.1|21172.3|21168.3|21159.8|21155.8|165
1609315800000|2020-12-30 08:10:00|21162.9|21158.9|21164.5|21160.5|21166.1|21162.1|21159.8|21155.8|96
1609316100000|2020-12-30 08:15:00|21162.9|21158.9|21156.7|21152.7|21166.1|21162.1|21153.6|21149.6|105
1609316400000|2020-12-30 08:20:00|21158.3|21154.3|21156.7|21152.7|21159.8|21155.8|21153.6|21149.6|43
1609316700000|2020-12-30 08:25:00|21158.3|21154.3|21156.7|21152.7|21162.9|21158.9|21153.6|21149.6|84
1609317000000|2020-12-30 08:30:00|21155.1|21151.1|21159.8|21155.8|21159.8|21155.8|21150.4|21146.4|58
1609317300000|2020-12-30 08:35:00|21156.7|21152.7|21153.6|21149.6|21161.4|21157.4|21150.4|21146.4|54
1609317600000|2020-12-30 08:40:00|21155.1|21151.1|21148.9|21144.9|21156.7|21152.7|21147.3|21143.3|30
1609317900000|2020-12-30 08:45:00|21147.3|21143.3|21134.8|21130.8|21150.4|21146.4|21134.8|21130.8|98
1609318200000|2020-12-30 08:50:00|21131.7|21127.7|21125.4|21121.4|21137.9|21133.9|21122.3|21118.3|245
1609318500000|2020-12-30 08:55:00|21127|21123|21128.6|21124.6|21128.6|21124.6|21122.3|21118.3|68
1609318800000|2020-12-30 09:00:00|21127|21123|21128.6|21124.6|21134.8|21130.8|21122.3|21118.3|100
1609319100000|2020-12-30 09:05:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21125.4|21121.4|62
1609319400000|2020-12-30 09:10:00|21134.8|21130.8|21133.3|21129.3|21134.8|21130.8|21131.7|21127.7|62
1609319700000|2020-12-30 09:15:00|21131.7|21127.7|21134.8|21130.8|21141.1|21137.1|21128.6|21124.6|124
1609320000000|2020-12-30 09:20:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|92
1609320300000|2020-12-30 09:25:00|21137.9|21133.9|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|58
1609320600000|2020-12-30 09:30:00|21139.5|21135.5|21144.2|21140.2|21145.8|21141.8|21139.5|21135.5|123
1609320900000|2020-12-30 09:35:00|21141.1|21137.1|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|71
1609321200000|2020-12-30 09:40:00|21142.6|21138.6|21134.8|21130.8|21145.8|21141.8|21133.3|21129.3|128
1609321500000|2020-12-30 09:45:00|21131.7|21127.7|21133.3|21129.3|21134.8|21130.8|21128.6|21124.6|60
1609321800000|2020-12-30 09:50:00|21131.7|21127.7|21142.6|21138.6|21142.6|21138.6|21131.7|21127.7|42
1609322100000|2020-12-30 09:55:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|48
1609322400000|2020-12-30 10:00:00|21144.2|21140.2|21141.1|21137.1|21150.4|21146.4|21141.1|21137.1|89
1609322700000|2020-12-30 10:05:00|21144.2|21140.2|21141.1|21137.1|21144.2|21140.2|21141.1|21137.1|59
1609323000000|2020-12-30 10:10:00|21142.6|21138.6|21141.1|21137.1|21144.2|21140.2|21137.9|21133.9|33
1609323300000|2020-12-30 10:15:00|21139.5|21135.5|21137.9|21133.9|21144.2|21140.2|21134.8|21130.8|98
1609323600000|2020-12-30 10:20:00|21136.4|21132.4|21137.9|21133.9|21153.6|21149.6|21134.8|21130.8|168
1609323900000|2020-12-30 10:25:00|21136.4|21132.4|21144.2|21140.2|21147.3|21143.3|21134.8|21130.8|215
1609324200000|2020-12-30 10:30:00|21145.8|21141.8|21145.8|21141.8|21147.3|21143.3|21141.1|21137.1|99
1609324500000|2020-12-30 10:35:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21136.4|21132.4|37
1609324800000|2020-12-30 10:40:00|21136.4|21132.4|21141.1|21137.1|21144.2|21140.2|21134.8|21130.8|57
1609325100000|2020-12-30 10:45:00|21137.9|21133.9|21144.2|21140.2|21144.2|21140.2|21137.9|21133.9|42
1609325400000|2020-12-30 10:50:00|21142.6|21138.6|21136.4|21132.4|21142.6|21138.6|21134.8|21130.8|16
1609325700000|2020-12-30 10:55:00|21134.8|21130.8|21128.6|21124.6|21137.9|21133.9|21128.6|21124.6|60
1609326000000|2020-12-30 11:00:00|21127|21123|21128.6|21124.6|21131.7|21127.7|21123.9|21119.9|54
1609326300000|2020-12-30 11:05:00|21127|21123|21125.4|21121.4|21128.6|21124.6|21119.2|21115.2|163
1609326600000|2020-12-30 11:10:00|21127|21123|21112.9|21108.9|21128.6|21124.6|21112.9|21108.9|71
1609326900000|2020-12-30 11:15:00|21111.4|21107.4|21116.1|21112.1|21116.1|21112.1|21109.8|21105.8|90
1609327200000|2020-12-30 11:20:00|21120.8|21116.8|21137.9|21133.9|21137.9|21133.9|21119.2|21115.2|90
1609327500000|2020-12-30 11:25:00|21141.1|21137.1|21134.8|21130.8|21141.1|21137.1|21131.7|21127.7|76
1609327800000|2020-12-30 11:30:00|21131.7|21127.7|21134.8|21130.8|21137.9|21133.9|21130.1|21126.1|125
1609328100000|2020-12-30 11:35:00|21131.7|21127.7|21141.1|21137.1|21141.1|21137.1|21131.7|21127.7|40
1609328400000|2020-12-30 11:40:00|21142.6|21138.6|21141.1|21137.1|21147.3|21143.3|21137.9|21133.9|109
1609328700000|2020-12-30 11:45:00|21139.5|21135.5|21145.8|21141.8|21147.3|21143.3|21137.9|21133.9|33
1609329000000|2020-12-30 11:50:00|21147.3|21143.3|21141.1|21137.1|21148.9|21144.9|21137.9|21133.9|80
1609329300000|2020-12-30 11:55:00|21139.5|21135.5|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|113
1609329600000|2020-12-30 12:00:00|21134.8|21130.8|21137.9|21133.9|21139.5|21135.5|21128.6|21124.6|78
1609329900000|2020-12-30 12:05:00|21139.5|21135.5|21136.4|21132.4|21142.6|21138.6|21134.8|21130.8|50
1609330200000|2020-12-30 12:10:00|21134.8|21130.8|21128.6|21124.6|21137.9|21133.9|21128.6|21124.6|81
1609330500000|2020-12-30 12:15:00|21130.1|21126.1|21130.1|21126.1|21131.7|21127.7|21125.4|21121.4|56
1609330800000|2020-12-30 12:20:00|21128.6|21124.6|21122.3|21118.3|21141.1|21137.1|21119.2|21115.2|164
1609331100000|2020-12-30 12:25:00|21120.8|21116.8|21131.7|21127.7|21131.7|21127.7|21119.2|21115.2|105
1609331400000|2020-12-30 12:30:00|21128.6|21124.6|21139.5|21135.5|21141.1|21137.1|21128.6|21124.6|99
1609331700000|2020-12-30 12:35:00|21141.1|21137.1|21147.3|21143.3|21150.4|21146.4|21141.1|21137.1|130
1609332000000|2020-12-30 12:40:00|21150.4|21146.4|21147.3|21143.3|21155.1|21151.1|21147.3|21143.3|68
1609332300000|2020-12-30 12:45:00|21148.9|21144.9|21152|21148|21155.1|21151.1|21144.2|21140.2|61
1609332600000|2020-12-30 12:50:00|21153.6|21149.6|21156.7|21152.7|21159.8|21155.8|21150.4|21146.4|99
1609332900000|2020-12-30 12:55:00|21159.8|21155.8|21166.1|21162.1|21169.2|21165.2|21156.7|21152.7|171
1609333200000|2020-12-30 13:00:00|21162.9|21158.9|21162.9|21158.9|21166.1|21162.1|21159.8|21155.8|148
1609333500000|2020-12-30 13:05:00|21164.5|21160.5|21162.9|21158.9|21172.3|21168.3|21159.8|21155.8|160
1609333800000|2020-12-30 13:10:00|21159.8|21155.8|21166.1|21162.1|21166.1|21162.1|21159.8|21155.8|53
1609334100000|2020-12-30 13:15:00|21167.6|21163.6|21181.7|21177.7|21184.8|21180.8|21162.9|21158.9|265
1609334400000|2020-12-30 13:20:00|21180.1|21176.1|21206.7|21202.7|21212.9|21208.9|21175.4|21171.4|711
1609334700000|2020-12-30 13:25:00|21208.3|21204.3|21203.6|21199.6|21212.9|21208.9|21200.4|21196.4|276
1609335000000|2020-12-30 13:30:00|21200.4|21196.4|21219.2|21215.2|21228.6|21224.6|21200.4|21196.4|441
1609335300000|2020-12-30 13:35:00|21216.1|21212.1|21206.7|21202.7|21220.8|21216.8|21200.4|21196.4|314
1609335600000|2020-12-30 13:40:00|21209.8|21205.8|21184.8|21180.8|21209.8|21205.8|21181.7|21177.7|381
1609335900000|2020-12-30 13:45:00|21183.3|21179.3|21175.4|21171.4|21187.9|21183.9|21175.4|21171.4|391
1609336200000|2020-12-30 13:50:00|21178.6|21174.6|21181.7|21177.7|21186.4|21182.4|21178.6|21174.6|195
1609336500000|2020-12-30 13:55:00|21183.3|21179.3|21184.8|21180.8|21187.9|21183.9|21178.6|21174.6|115
1609336800000|2020-12-30 14:00:00|21181.7|21177.7|21198.9|21194.9|21200.4|21196.4|21178.6|21174.6|222
1609337100000|2020-12-30 14:05:00|21197.3|21193.3|21181.7|21177.7|21200.4|21196.4|21181.7|21177.7|269
1609337400000|2020-12-30 14:10:00|21184.8|21180.8|21184.8|21180.8|21187.9|21183.9|21177|21173|297
1609337700000|2020-12-30 14:15:00|21183.3|21179.3|21191.1|21187.1|21202|21198|21181.7|21177.7|257
1609338000000|2020-12-30 14:20:00|21192.6|21188.6|21181.7|21177.7|21194.2|21190.2|21178.6|21174.6|163
1609338300000|2020-12-30 14:25:00|21183.3|21179.3|21197.3|21193.3|21200.4|21196.4|21183.3|21179.3|253
1609338600000|2020-12-30 14:30:00|21200.4|21196.4|21197.3|21193.3|21203.6|21199.6|21194.2|21190.2|277
1609338900000|2020-12-30 14:35:00|21194.2|21190.2|21194.2|21190.2|21197.3|21193.3|21187.9|21183.9|311
1609339200000|2020-12-30 14:40:00|21191.1|21187.1|21184.8|21180.8|21197.3|21193.3|21184.8|21180.8|195
1609339500000|2020-12-30 14:45:00|21186.4|21182.4|21187.9|21183.9|21194.2|21190.2|21178.6|21174.6|261
1609339800000|2020-12-30 14:50:00|21186.4|21182.4|21216.1|21212.1|21219.2|21215.2|21175.4|21171.4|528
1609340100000|2020-12-30 14:55:00|21219.2|21215.2|21209.8|21205.8|21228.6|21224.6|21209.8|21205.8|903
1609340400000|2020-12-30 15:00:00|21208.3|21204.3|21206.7|21202.7|21219.2|21215.2|21206.7|21202.7|379
1609340700000|2020-12-30 15:05:00|21208.3|21204.3|21209.8|21205.8|21216.1|21212.1|21203.6|21199.6|280
1609341000000|2020-12-30 15:10:00|21206.7|21202.7|21228.6|21224.6|21234.8|21230.8|21206.7|21202.7|605
1609341300000|2020-12-30 15:15:00|21231.7|21227.7|21237.9|21233.9|21247.3|21243.3|21231.7|21227.7|620
1609341600000|2020-12-30 15:20:00|21234.8|21230.8|21244.2|21240.2|21247.3|21243.3|21234.8|21230.8|385
1609341900000|2020-12-30 15:25:00|21245.8|21241.8|21225.4|21221.4|21245.8|21241.8|21225.4|21221.4|500
1609342200000|2020-12-30 15:30:00|21228.6|21224.6|21206.7|21202.7|21228.6|21224.6|21206.7|21202.7|529
1609342500000|2020-12-30 15:35:00|21209.8|21205.8|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|268
1609342800000|2020-12-30 15:40:00|21211.4|21207.4|21209.8|21205.8|21216.1|21212.1|21206.7|21202.7|239
1609343100000|2020-12-30 15:45:00|21211.4|21207.4|21203.6|21199.6|21212.9|21208.9|21203.6|21199.6|340
1609343400000|2020-12-30 15:50:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|549
1609343700000|2020-12-30 15:55:00|21202|21198|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|501
1609344000000|2020-12-30 16:00:00|21212.9|21208.9|21216.1|21212.1|21219.2|21215.2|21206.7|21202.7|504
1609344300000|2020-12-30 16:05:00|21219.2|21215.2|21216.1|21212.1|21234.8|21230.8|21216.1|21212.1|419
1609344600000|2020-12-30 16:10:00|21217.6|21213.6|21194.2|21190.2|21219.2|21215.2|21175.4|21171.4|1092
1609344900000|2020-12-30 16:15:00|21195.8|21191.8|21191.1|21187.1|21197.3|21193.3|21186.4|21182.4|265
1609345200000|2020-12-30 16:20:00|21194.2|21190.2|21191.1|21187.1|21197.3|21193.3|21191.1|21187.1|180
1609345500000|2020-12-30 16:25:00|21187.9|21183.9|21200.4|21196.4|21203.6|21199.6|21184.8|21180.8|412
1609345800000|2020-12-30 16:30:00|21202|21198|21203.6|21199.6|21206.7|21202.7|21200.4|21196.4|125
1609346100000|2020-12-30 16:35:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|185
1609346400000|2020-12-30 16:40:00|21209.8|21205.8|21200.4|21196.4|21212.9|21208.9|21200.4|21196.4|179
1609346700000|2020-12-30 16:45:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|124
1609347000000|2020-12-30 16:50:00|21203.6|21199.6|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|268
1609347300000|2020-12-30 16:55:00|21206.7|21202.7|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|148
1609347600000|2020-12-30 17:00:00|21209.8|21205.8|21222.3|21218.3|21225.4|21221.4|21209.8|21205.8|179
1609347900000|2020-12-30 17:05:00|21219.2|21215.2|21219.2|21215.2|21222.3|21218.3|21216.1|21212.1|135
1609348200000|2020-12-30 17:10:00|21216.1|21212.1|21216.1|21212.1|21225.4|21221.4|21212.9|21208.9|185
1609348500000|2020-12-30 17:15:00|21214.5|21210.5|21202|21198|21216.1|21212.1|21200.4|21196.4|188
1609348800000|2020-12-30 17:20:00|21200.4|21196.4|21212.9|21208.9|21219.2|21215.2|21200.4|21196.4|351
1609349100000|2020-12-30 17:25:00|21216.1|21212.1|21231.7|21227.7|21239.5|21235.5|21200.4|21196.4|903
1609349400000|2020-12-30 17:30:00|21228.6|21224.6|21234.8|21230.8|21241.1|21237.1|21228.6|21224.6|5251
1609349700000|2020-12-30 17:35:00|21237.9|21233.9|21266.1|21262.1|21266.1|21262.1|21231.7|21227.7|553
1609350000000|2020-12-30 17:40:00|21264.5|21260.5|21253.6|21249.6|21266.1|21262.1|21250.4|21246.4|508
1609350300000|2020-12-30 17:45:00|21256.7|21252.7|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|126
1609350600000|2020-12-30 17:50:00|21250.4|21246.4|21250.4|21246.4|21259.8|21255.8|21250.4|21246.4|343
1609350900000|2020-12-30 17:55:00|21252|21248|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|150
1609351200000|2020-12-30 18:00:00|21244.2|21240.2|21247.3|21243.3|21256.7|21252.7|21244.2|21240.2|373
1609351500000|2020-12-30 18:05:00|21244.2|21240.2|21248.9|21244.9|21253.6|21249.6|21244.2|21240.2|257
1609351800000|2020-12-30 18:10:00|21250.4|21246.4|21256.7|21252.7|21258.3|21254.3|21250.4|21246.4|134
1609352100000|2020-12-30 18:15:00|21253.6|21249.6|21262.9|21258.9|21262.9|21258.9|21252|21248|409
1609352400000|2020-12-30 18:20:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|172
1609352700000|2020-12-30 18:25:00|21262.9|21258.9|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|454
1609353000000|2020-12-30 18:30:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21269.2|21265.2|3936
1609353300000|2020-12-30 18:35:00|21284.8|21280.8|21269.2|21265.2|21287.9|21283.9|21269.2|21265.2|266
1609353600000|2020-12-30 18:40:00|21272.3|21268.3|21256.7|21252.7|21275.4|21271.4|21253.6|21249.6|466
1609353900000|2020-12-30 18:45:00|21259.8|21255.8|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|189
1609354200000|2020-12-30 18:50:00|21262.9|21258.9|21269.2|21265.2|21269.2|21265.2|21259.8|21255.8|138
1609354500000|2020-12-30 18:55:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|128
1609354800000|2020-12-30 19:00:00|21266.1|21262.1|21269.2|21265.2|21272.3|21268.3|21262.9|21258.9|296
1609355100000|2020-12-30 19:05:00|21270.8|21266.8|21266.1|21262.1|21278.6|21274.6|21266.1|21262.1|491
1609355400000|2020-12-30 19:10:00|21262.9|21258.9|21266.1|21262.1|21269.2|21265.2|21259.8|21255.8|329
1609355700000|2020-12-30 19:15:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|175
1609356000000|2020-12-30 19:20:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|182
1609356300000|2020-12-30 19:25:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|159
1609356600000|2020-12-30 19:30:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21266.1|21262.1|342
1609356900000|2020-12-30 19:35:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|175
1609357200000|2020-12-30 19:40:00|21272.3|21268.3|21283.3|21279.3|21284.8|21280.8|21272.3|21268.3|467
1609357500000|2020-12-30 19:45:00|21284.8|21280.8|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|319
1609357800000|2020-12-30 19:50:00|21273.9|21269.9|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|161
1609358100000|2020-12-30 19:55:00|21278.6|21274.6|21278.6|21274.6|21284.8|21280.8|21266.1|21262.1|1960
1609358400000|2020-12-30 20:00:00|21275.4|21271.4|21262.9|21258.9|21278.6|21274.6|21259.8|21255.8|1246
1609358700000|2020-12-30 20:05:00|21264.5|21260.5|21266.1|21262.1|21266.1|21262.1|21259.8|21255.8|237
1609359000000|2020-12-30 20:10:00|21262.9|21258.9|21272.3|21268.3|21273.9|21269.9|21262.9|21258.9|220
1609359300000|2020-12-30 20:15:00|21273.9|21269.9|21275.4|21271.4|21278.6|21274.6|21273.9|21269.9|82
1609359600000|2020-12-30 20:20:00|21272.3|21268.3|21278.6|21274.6|21278.6|21274.6|21272.3|21268.3|63
1609359900000|2020-12-30 20:25:00|21275.4|21271.4|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|113
1609360200000|2020-12-30 20:30:00|21283.3|21279.3|21278.6|21274.6|21287.9|21283.9|21278.6|21274.6|267
1609360500000|2020-12-30 20:35:00|21281.7|21277.7|21272.3|21268.3|21281.7|21277.7|21272.3|21268.3|161
1609360800000|2020-12-30 20:40:00|21275.4|21271.4|21273.9|21269.9|21278.6|21274.6|21272.3|21268.3|80
1609361100000|2020-12-30 20:45:00|21275.4|21271.4|21269.2|21265.2|21275.4|21271.4|21266.1|21262.1|273
1609361400000|2020-12-30 20:50:00|21267.6|21263.6|21277|21273|21278.6|21274.6|21266.1|21262.1|285
1609361700000|2020-12-30 20:55:00|21275.4|21271.4|21287.9|21283.9|21291.1|21287.1|21275.4|21271.4|524
1609362000000|2020-12-30 21:00:00|21284.8|21280.8|21294.2|21290.2|21294.2|21290.2|21284.8|21280.8|356
1609362300000|2020-12-30 21:05:00|21292.6|21288.6|21287.9|21283.9|21292.6|21288.6|21281.7|21277.7|100
1609362600000|2020-12-30 21:10:00|21284.8|21280.8|21291.1|21287.1|21291.1|21287.1|21284.8|21280.8|149
1609362900000|2020-12-30 21:15:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21281.7|21277.7|138
1609363200000|2020-12-30 21:20:00|||||||||51
1609363500000|2020-12-30 21:25:00|21289.5|21285.5|21291.1|21287.1|21291.1|21287.1|21289.5|21285.5|133
1609363800000|2020-12-30 21:30:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21284.8|21280.8|98
1609364100000|2020-12-30 21:35:00|21291.1|21287.1|21287.9|21283.9|21291.1|21287.1|21287.9|21283.9|92
1609364400000|2020-12-30 21:40:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21284.8|21280.8|158
1609364700000|2020-12-30 21:45:00|21283.3|21279.3|21291.1|21287.1|21291.1|21287.1|21283.3|21279.3|152
1609365000000|2020-12-30 21:50:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|106
1609365300000|2020-12-30 21:55:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|213
1609369200000|2020-12-30 23:00:00|21287.9|21283.9|21283.3|21279.3|21287.9|21283.9|21278.6|21274.6|44
1609369500000|2020-12-30 23:05:00|21281.7|21277.7|21281.7|21277.7|21283.3|21279.3|21278.6|21274.6|19
1609369800000|2020-12-30 23:10:00|21280.1|21276.1|21280.1|21276.1|21281.7|21277.7|21278.6|21274.6|12
1609370100000|2020-12-30 23:15:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|0
1609370400000|2020-12-30 23:20:00|||||||||2
1609370700000|2020-12-30 23:25:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|10
1609371000000|2020-12-30 23:30:00|21283.3|21279.3|21280.1|21276.1|21286.4|21282.4|21278.6|21274.6|35
1609371300000|2020-12-30 23:35:00|21278.6|21274.6|21280.1|21276.1|21280.1|21276.1|21278.6|21274.6|4
1609371600000|2020-12-30 23:40:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|3
1609371900000|2020-12-30 23:45:00|21280.1|21276.1|21278.6|21274.6|21280.1|21276.1|21278.6|21274.6|4
1609372200000|2020-12-30 23:50:00|21275.4|21271.4|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|28
1609372500000|2020-12-30 23:55:00|||||||||2
1609372800000|2020-12-31 00:00:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|1
1609373400000|2020-12-31 00:10:00|||||||||1
1609373700000|2020-12-31 00:15:00|21275.4|21271.4|21275.4|21271.4|21277|21273|21272.3|21268.3|60
1609374000000|2020-12-31 00:20:00|||||||||1
1609374300000|2020-12-31 00:25:00|||||||||2
1609374900000|2020-12-31 00:35:00|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|21278.6|21274.6|8
1609375800000|2020-12-31 00:50:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|22
1609376100000|2020-12-31 00:55:00|21273.9|21269.9|21275.4|21271.4|21275.4|21271.4|21273.9|21269.9|11
1609376400000|2020-12-31 01:00:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21277|21273|6
1609376700000|2020-12-31 01:05:00|21277|21273|21281.7|21277.7|21284.8|21280.8|21277|21273|9
1609377000000|2020-12-31 01:10:00|21283.3|21279.3|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|2
1609377300000|2020-12-31 01:15:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21278.6|21274.6|3
1609377600000|2020-12-31 01:20:00|21280.1|21276.1|21281.7|21277.7|21281.7|21277.7|21280.1|21276.1|1
1609377900000|2020-12-31 01:25:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21283.3|21279.3|13
1609378200000|2020-12-31 01:30:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|12
1609378500000|2020-12-31 01:35:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21281.7|21277.7|3
1609378800000|2020-12-31 01:40:00|21284.8|21280.8|21283.3|21279.3|21284.8|21280.8|21283.3|21279.3|1
1609379100000|2020-12-31 01:45:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|10
1609379400000|2020-12-31 01:50:00|21278.6|21274.6|21280.1|21276.1|21280.1|21276.1|21278.6|21274.6|17
1609379700000|2020-12-31 01:55:00|21281.7|21277.7|21278.6|21274.6|21281.7|21277.7|21277|21273|44
1609380000000|2020-12-31 02:00:00|21280.1|21276.1|21275.4|21271.4|21280.1|21276.1|21275.4|21271.4|30
1609380300000|2020-12-31 02:05:00|21273.9|21269.9|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|20
1609380600000|2020-12-31 02:10:00|21275.4|21271.4|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|4
1609380900000|2020-12-31 02:15:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|1
1609381200000|2020-12-31 02:20:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|3
1609381500000|2020-12-31 02:25:00|21273.9|21269.9|21273.9|21269.9|21273.9|21269.9|21273.9|21269.9|1
1609381800000|2020-12-31 02:30:00|21272.3|21268.3|21273.9|21269.9|21273.9|21269.9|21272.3|21268.3|2
1609382100000|2020-12-31 02:35:00|21275.4|21271.4|21273.9|21269.9|21275.4|21271.4|21273.9|21269.9|6
1609382400000|2020-12-31 02:40:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|28
1609382700000|2020-12-31 02:45:00|||||||||61
1609383000000|2020-12-31 02:50:00|21269.2|21265.2|21270.8|21266.8|21270.8|21266.8|21269.2|21265.2|56
1609383300000|2020-12-31 02:55:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|47
1609383600000|2020-12-31 03:00:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|43
1609383900000|2020-12-31 03:05:00|21267.6|21263.6|21269.2|21265.2|21269.2|21265.2|21266.1|21262.1|46
1609384200000|2020-12-31 03:10:00|21267.6|21263.6|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|45
1609384500000|2020-12-31 03:15:00|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|21266.1|21262.1|35
1609384800000|2020-12-31 03:20:00|21269.2|21265.2|21267.6|21263.6|21269.2|21265.2|21266.1|21262.1|55
1609385100000|2020-12-31 03:25:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|36
1609385400000|2020-12-31 03:30:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|35
1609385700000|2020-12-31 03:35:00|21266.1|21262.1|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|43
1609386000000|2020-12-31 03:40:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|58
1609386300000|2020-12-31 03:45:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|78
1609386600000|2020-12-31 03:50:00|||||||||40
1609386900000|2020-12-31 03:55:00|||||||||33
1609387200000|2020-12-31 04:00:00|21253.6|21249.6|21253.6|21249.6|21255.1|21251.1|21253.6|21249.6|38
1609387500000|2020-12-31 04:05:00|||||||||43
1609387800000|2020-12-31 04:10:00|||||||||39
1609388100000|2020-12-31 04:15:00|21247.3|21243.3|21250.4|21246.4|21255.1|21251.1|21247.3|21243.3|81
1609388400000|2020-12-31 04:20:00|21248.9|21244.9|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|78
1609388700000|2020-12-31 04:25:00|21244.2|21240.2|21247.3|21243.3|21247.3|21243.3|21244.2|21240.2|37
1609389000000|2020-12-31 04:30:00|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|21250.4|21246.4|55
1609389300000|2020-12-31 04:35:00|21248.9|21244.9|21250.4|21246.4|21250.4|21246.4|21247.3|21243.3|51
1609389600000|2020-12-31 04:40:00|21252|21248|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|57
1609389900000|2020-12-31 04:45:00|21245.8|21241.8|21245.8|21241.8|21250.4|21246.4|21245.8|21241.8|56
1609390200000|2020-12-31 04:50:00|21247.3|21243.3|21241.1|21237.1|21247.3|21243.3|21241.1|21237.1|37
1609390500000|2020-12-31 04:55:00|21244.2|21240.2|21242.6|21238.6|21244.2|21240.2|21241.1|21237.1|63
1609390800000|2020-12-31 05:00:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|43
1609391100000|2020-12-31 05:05:00|21244.2|21240.2|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|46
1609391400000|2020-12-31 05:10:00|||||||||54
1609391700000|2020-12-31 05:15:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|65
1609392000000|2020-12-31 05:20:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|46
1609392300000|2020-12-31 05:25:00|21239.5|21235.5|21241.1|21237.1|21241.1|21237.1|21239.5|21235.5|28
1609392600000|2020-12-31 05:30:00|21244.2|21240.2|21244.2|21240.2|21245.8|21241.8|21244.2|21240.2|37
1609392900000|2020-12-31 05:35:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|39
1609393200000|2020-12-31 05:40:00|21237.9|21233.9|21237.9|21233.9|21241.1|21237.1|21237.9|21233.9|50
1609393500000|2020-12-31 05:45:00|21236.4|21232.4|21234.8|21230.8|21237.9|21233.9|21234.8|21230.8|46
1609393800000|2020-12-31 05:50:00|||||||||41
1609394100000|2020-12-31 05:55:00|||||||||34
1609394400000|2020-12-31 06:00:00|21233.3|21229.3|21234.8|21230.8|21237.9|21233.9|21233.3|21229.3|42
1609394700000|2020-12-31 06:05:00|21241.1|21237.1|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|80
1609395000000|2020-12-31 06:10:00|21242.6|21238.6|21241.1|21237.1|21244.2|21240.2|21241.1|21237.1|37
1609395300000|2020-12-31 06:15:00|||||||||38
1609395600000|2020-12-31 06:20:00|||||||||30
1609395900000|2020-12-31 06:25:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|38
1609396200000|2020-12-31 06:30:00|||||||||1
1609396500000|2020-12-31 06:35:00|21237.9|21233.9|21241.1|21237.1|21241.1|21237.1|21237.9|21233.9|6
1609396800000|2020-12-31 06:40:00|||||||||9
1609397100000|2020-12-31 06:45:00|||||||||3
1609397400000|2020-12-31 06:50:00|||||||||5
1609397700000|2020-12-31 06:55:00|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|21244.2|21240.2|36
1609398000000|2020-12-31 07:00:00|21242.6|21238.6|21241.1|21237.1|21242.6|21238.6|21237.9|21233.9|36
1609398300000|2020-12-31 07:05:00|21244.2|21240.2|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|181
1609398600000|2020-12-31 07:10:00|21250.4|21246.4|21253.6|21249.6|21253.6|21249.6|21250.4|21246.4|24
1609398900000|2020-12-31 07:15:00|21252|21248|21248.9|21244.9|21256.7|21252.7|21244.2|21240.2|62
1609399200000|2020-12-31 07:20:00|21250.4|21246.4|21256.7|21252.7|21259.8|21255.8|21250.4|21246.4|49
1609399500000|2020-12-31 07:25:00|21259.8|21255.8|21272.3|21268.3|21272.3|21268.3|21259.8|21255.8|57
1609399800000|2020-12-31 07:30:00|21269.2|21265.2|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|28
1609400100000|2020-12-31 07:35:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|42
1609400400000|2020-12-31 07:40:00|21280.1|21276.1|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|57
1609400700000|2020-12-31 07:45:00|21281.7|21277.7|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|60
1609401000000|2020-12-31 07:50:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|40
1609401300000|2020-12-31 07:55:00|21278.6|21274.6|21270.8|21266.8|21278.6|21274.6|21270.8|21266.8|66
1609401600000|2020-12-31 08:00:00|21272.3|21268.3|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|31
1609401900000|2020-12-31 08:05:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|40
1609402200000|2020-12-31 08:10:00|21262.9|21258.9|21272.3|21268.3|21272.3|21268.3|21262.9|21258.9|27
1609402500000|2020-12-31 08:15:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|30
1609402800000|2020-12-31 08:20:00|21269.2|21265.2|21266.1|21262.1|21272.3|21268.3|21266.1|21262.1|143
1609403100000|2020-12-31 08:25:00|21262.9|21258.9|21269.2|21265.2|21269.2|21265.2|21262.9|21258.9|44
1609403400000|2020-12-31 08:30:00|21267.6|21263.6|21262.9|21258.9|21267.6|21263.6|21262.9|21258.9|66
1609403700000|2020-12-31 08:35:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|45
1609404000000|2020-12-31 08:40:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21256.7|21252.7|52
1609404300000|2020-12-31 08:45:00|21261.4|21257.4|21261.4|21257.4|21261.4|21257.4|21261.4|21257.4|8
1609404600000|2020-12-31 08:50:00|21259.8|21255.8|21266.1|21262.1|21266.1|21262.1|21256.7|21252.7|58
1609404900000|2020-12-31 08:55:00|21264.5|21260.5|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|40
1609405200000|2020-12-31 09:00:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|52
1609405500000|2020-12-31 09:05:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|53
1609405800000|2020-12-31 09:10:00|21277|21273|21275.4|21271.4|21278.6|21274.6|21275.4|21271.4|24
1609406100000|2020-12-31 09:15:00|21277|21273|21278.6|21274.6|21278.6|21274.6|21275.4|21271.4|31
1609406400000|2020-12-31 09:20:00|21280.1|21276.1|21278.6|21274.6|21280.1|21276.1|21273.9|21269.9|85
1609406700000|2020-12-31 09:25:00|21281.7|21277.7|21291.1|21287.1|21291.1|21287.1|21281.7|21277.7|83
1609407000000|2020-12-31 09:30:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21284.8|21280.8|93
1609407300000|2020-12-31 09:35:00|21284.8|21280.8|21291.1|21287.1|21291.1|21287.1|21284.8|21280.8|46
1609407600000|2020-12-31 09:40:00|21287.9|21283.9|21294.2|21290.2|21294.2|21290.2|21287.9|21283.9|29
1609407900000|2020-12-31 09:45:00|21291.1|21287.1|21291.1|21287.1|21294.2|21290.2|21291.1|21287.1|41
1609408200000|2020-12-31 09:50:00|21287.9|21283.9|21291.1|21287.1|21291.1|21287.1|21287.9|21283.9|21
1609408500000|2020-12-31 09:55:00|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|21287.9|21283.9|12
1609408800000|2020-12-31 10:00:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21284.8|21280.8|11
1609409100000|2020-12-31 10:05:00|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21281.7|21277.7|21
1609409400000|2020-12-31 10:10:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21278.6|21274.6|39
1609409700000|2020-12-31 10:15:00|21281.7|21277.7|21281.7|21277.7|21283.3|21279.3|21281.7|21277.7|9
1609410000000|2020-12-31 10:20:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|14
1609410300000|2020-12-31 10:25:00|21284.8|21280.8|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|20
1609410600000|2020-12-31 10:30:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21283.3|21279.3|36
1609410900000|2020-12-31 10:35:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|137
1609411200000|2020-12-31 10:40:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|79
1609411500000|2020-12-31 10:45:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|38
1609411800000|2020-12-31 10:50:00|21267.6|21263.6|21262.9|21258.9|21269.2|21265.2|21262.9|21258.9|12
1609412100000|2020-12-31 10:55:00|21264.5|21260.5|21264.5|21260.5|21266.1|21262.1|21262.9|21258.9|8
1609412400000|2020-12-31 11:00:00|21262.9|21258.9|21269.2|21265.2|21270.8|21266.8|21262.9|21258.9|10
1609412700000|2020-12-31 11:05:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|19
1609413000000|2020-12-31 11:10:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21269.2|21265.2|22
1609413300000|2020-12-31 11:15:00|21269.2|21265.2|21272.3|21268.3|21275.4|21271.4|21262.9|21258.9|105
1609413600000|2020-12-31 11:20:00|21269.2|21265.2|21275.4|21271.4|21278.6|21274.6|21269.2|21265.2|94
1609413900000|2020-12-31 11:25:00|21272.3|21268.3|21262.9|21258.9|21275.4|21271.4|21259.8|21255.8|193
1609414200000|2020-12-31 11:30:00|21259.8|21255.8|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|121
1609414500000|2020-12-31 11:35:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|31
1609414800000|2020-12-31 11:40:00|21256.7|21252.7|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|72
1609415100000|2020-12-31 11:45:00|21261.4|21257.4|21253.6|21249.6|21261.4|21257.4|21253.6|21249.6|25
1609415400000|2020-12-31 11:50:00|21255.1|21251.1|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|52
1609415700000|2020-12-31 11:55:00|21253.6|21249.6|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|75
1609416000000|2020-12-31 12:00:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|83
1609416300000|2020-12-31 12:05:00|21262.9|21258.9|21269.2|21265.2|21270.8|21266.8|21262.9|21258.9|51
1609416600000|2020-12-31 12:10:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|31
1609416900000|2020-12-31 12:15:00|21270.8|21266.8|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|29
1609417200000|2020-12-31 12:20:00|21269.2|21265.2|21272.3|21268.3|21272.3|21268.3|21266.1|21262.1|18
1609417500000|2020-12-31 12:25:00|21275.4|21271.4|21287.9|21283.9|21287.9|21283.9|21275.4|21271.4|118
1609417800000|2020-12-31 12:30:00|21284.8|21280.8|21281.7|21277.7|21294.2|21290.2|21281.7|21277.7|127
1609418100000|2020-12-31 12:35:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|56
1609418400000|2020-12-31 12:40:00|21284.8|21280.8|21287.9|21283.9|21287.9|21283.9|21281.7|21277.7|30
1609418700000|2020-12-31 12:45:00|21272.3|21268.3|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|62
1609419000000|2020-12-31 12:50:00|21281.7|21277.7|21281.7|21277.7|21284.8|21280.8|21281.7|21277.7|59
1609419300000|2020-12-31 12:55:00|21278.6|21274.6|21278.6|21274.6|21281.7|21277.7|21275.4|21271.4|228
1609419600000|2020-12-31 13:00:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21272.3|21268.3|170
1609419900000|2020-12-31 13:05:00|21278.6|21274.6|21287.9|21283.9|21292.6|21288.6|21275.4|21271.4|446
1609420200000|2020-12-31 13:10:00|21289.5|21285.5|21287.9|21283.9|21291.1|21287.1|21281.7|21277.7|249
1609420500000|2020-12-31 13:15:00|21284.8|21280.8|21284.8|21280.8|21287.9|21283.9|21278.6|21274.6|183
1609420800000|2020-12-31 13:20:00|21281.7|21277.7|21275.4|21271.4|21284.8|21280.8|21275.4|21271.4|286
1609421100000|2020-12-31 13:25:00|21278.6|21274.6|21272.3|21268.3|21284.8|21280.8|21272.3|21268.3|289
1609421400000|2020-12-31 13:30:00|21270.8|21266.8|21266.1|21262.1|21275.4|21271.4|21259.8|21255.8|363
1609421700000|2020-12-31 13:35:00|21262.9|21258.9|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|314
1609422000000|2020-12-31 13:40:00|21262.9|21258.9|21253.6|21249.6|21269.2|21265.2|21250.4|21246.4|179
1609422300000|2020-12-31 13:45:00|21250.4|21246.4|21250.4|21246.4|21253.6|21249.6|21247.3|21243.3|261
1609422600000|2020-12-31 13:50:00|21248.9|21244.9|21237.9|21233.9|21248.9|21244.9|21231.7|21227.7|560
1609422900000|2020-12-31 13:55:00|21234.8|21230.8|21237.9|21233.9|21241.1|21237.1|21231.7|21227.7|522
1609423200000|2020-12-31 14:00:00|21241.1|21237.1|21247.3|21243.3|21247.3|21243.3|21237.9|21233.9|514
1609423500000|2020-12-31 14:05:00|21248.9|21244.9|21259.8|21255.8|21266.1|21262.1|21247.3|21243.3|403
1609423800000|2020-12-31 14:10:00|21262.9|21258.9|21272.3|21268.3|21281.7|21277.7|21262.9|21258.9|320
1609424100000|2020-12-31 14:15:00|21275.4|21271.4|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|177
1609424400000|2020-12-31 14:20:00|21272.3|21268.3|21275.4|21271.4|21275.4|21271.4|21269.2|21265.2|216
1609424700000|2020-12-31 14:25:00|21278.6|21274.6|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|250
1609425000000|2020-12-31 14:30:00|21280.1|21276.1|21297.3|21293.3|21300.4|21296.4|21278.6|21274.6|1059
1609425300000|2020-12-31 14:35:00|21294.2|21290.2|21306.7|21302.7|21306.7|21302.7|21294.2|21290.2|465
1609425600000|2020-12-31 14:40:00|21309.8|21305.8|21297.3|21293.3|21316.1|21312.1|21297.3|21293.3|471
1609425900000|2020-12-31 14:45:00|21294.2|21290.2|21306.7|21302.7|21309.8|21305.8|21291.1|21287.1|619
1609426200000|2020-12-31 14:50:00|21309.8|21305.8|21322.3|21318.3|21322.3|21318.3|21306.7|21302.7|243
1609426500000|2020-12-31 14:55:00|21319.2|21315.2|21319.2|21315.2|21322.3|21318.3|21312.9|21308.9|656
1609426800000|2020-12-31 15:00:00|21316.1|21312.1|21316.1|21312.1|21322.3|21318.3|21312.9|21308.9|438
1609427100000|2020-12-31 15:05:00|21319.2|21315.2|21319.2|21315.2|21319.2|21315.2|21312.9|21308.9|375
1609427400000|2020-12-31 15:10:00|21316.1|21312.1|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|408
1609427700000|2020-12-31 15:15:00|21309.8|21305.8|21303.6|21299.6|21309.8|21305.8|21303.6|21299.6|400
1609428000000|2020-12-31 15:20:00|21306.7|21302.7|21325.4|21321.4|21327|21323|21303.6|21299.6|1141
1609428300000|2020-12-31 15:25:00|21328.6|21324.6|21337.9|21333.9|21344.2|21340.2|21328.6|21324.6|480
1609428600000|2020-12-31 15:30:00|21341.1|21337.1|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|510
1609428900000|2020-12-31 15:35:00|21331.7|21327.7|21341.1|21337.1|21347.3|21343.3|21331.7|21327.7|624
1609429200000|2020-12-31 15:40:00|21344.2|21340.2|21334.8|21330.8|21350.4|21346.4|21328.6|21324.6|543
1609429500000|2020-12-31 15:45:00|21336.4|21332.4|21344.2|21340.2|21344.2|21340.2|21334.8|21330.8|577
1609429800000|2020-12-31 15:50:00|21341.1|21337.1|21341.1|21337.1|21344.2|21340.2|21334.8|21330.8|511
1609430100000|2020-12-31 15:55:00|21337.9|21333.9|21336.4|21332.4|21337.9|21333.9|21331.7|21327.7|397
1609430400000|2020-12-31 16:00:00|21334.8|21330.8|21331.7|21327.7|21337.9|21333.9|21328.6|21324.6|530
1609430700000|2020-12-31 16:05:00|21328.6|21324.6|21328.6|21324.6|21337.9|21333.9|21322.3|21318.3|381
1609431000000|2020-12-31 16:10:00|21325.4|21321.4|21328.6|21324.6|21334.8|21330.8|21322.3|21318.3|351
1609431300000|2020-12-31 16:15:00|21327|21323|21328.6|21324.6|21331.7|21327.7|21325.4|21321.4|372
1609431600000|2020-12-31 16:20:00|21330.1|21326.1|21325.4|21321.4|21331.7|21327.7|21319.2|21315.2|675
1609431900000|2020-12-31 16:25:00|21322.3|21318.3|21312.9|21308.9|21331.7|21327.7|21312.9|21308.9|412
1609432200000|2020-12-31 16:30:00|21314.5|21310.5|21312.9|21308.9|21319.2|21315.2|21309.8|21305.8|413
1609432500000|2020-12-31 16:35:00|21316.1|21312.1|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|399
1609432800000|2020-12-31 16:40:00|21322.3|21318.3|21316.1|21312.1|21322.3|21318.3|21309.8|21305.8|308
1609433100000|2020-12-31 16:45:00|21319.2|21315.2|21309.8|21305.8|21319.2|21315.2|21309.8|21305.8|455
1609433400000|2020-12-31 16:50:00|21306.7|21302.7|21312.9|21308.9|21319.2|21315.2|21306.7|21302.7|590
1609433700000|2020-12-31 16:55:00|21316.1|21312.1|21328.6|21324.6|21331.7|21327.7|21312.9|21308.9|792
1609434000000|2020-12-31 17:00:00|21331.7|21327.7|21325.4|21321.4|21331.7|21327.7|21325.4|21321.4|731
1609434300000|2020-12-31 17:05:00|21322.3|21318.3|21312.9|21308.9|21322.3|21318.3|21309.8|21305.8|713
1609434600000|2020-12-31 17:10:00|21311.4|21307.4|21291.1|21287.1|21312.9|21308.9|21291.1|21287.1|614
1609434900000|2020-12-31 17:15:00|21287.9|21283.9|21306.7|21302.7|21306.7|21302.7|21287.9|21283.9|822
1609435200000|2020-12-31 17:20:00|21309.8|21305.8|21320.8|21316.8|21325.4|21321.4|21306.7|21302.7|649
1609435500000|2020-12-31 17:25:00|21319.2|21315.2|21322.3|21318.3|21331.7|21327.7|21319.2|21315.2|558
1609435800000|2020-12-31 17:30:00|21325.4|21321.4|21334.8|21330.8|21337.9|21333.9|21319.2|21315.2|1220
1609436100000|2020-12-31 17:35:00|21333.3|21329.3|21337.9|21333.9|21341.1|21337.1|21331.7|21327.7|1020
1609436400000|2020-12-31 17:40:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21331.7|21327.7|850
1609436700000|2020-12-31 17:45:00|21334.8|21330.8|21347.3|21343.3|21347.3|21343.3|21334.8|21330.8|1737
1609437000000|2020-12-31 17:50:00|21344.2|21340.2|21344.2|21340.2|21350.4|21346.4|21334.8|21330.8|2242
1609437300000|2020-12-31 17:55:00|21341.1|21337.1|21362.9|21358.9|21366.1|21362.1|21334.8|21330.8|5853
1609437600000|2020-12-31 18:00:00|21361.4|21357.4|21359.8|21355.8|21366.1|21362.1|21356.7|21352.7|3704
1609437900000|2020-12-31 18:05:00|21362.9|21358.9|21359.8|21355.8|21362.9|21358.9|21353.6|21349.6|774
1609438200000|2020-12-31 18:10:00|21358.3|21354.3|21358.3|21354.3|21359.8|21355.8|21356.7|21352.7|554
1609438500000|2020-12-31 18:15:00|21356.7|21352.7|21341.1|21337.1|21356.7|21352.7|21341.1|21337.1|604
1609438800000|2020-12-31 18:20:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21331.7|21327.7|563
1609439100000|2020-12-31 18:25:00|21331.7|21327.7|21316.1|21312.1|21331.7|21327.7|21316.1|21312.1|582
1609439400000|2020-12-31 18:30:00|21312.9|21308.9|21331.7|21327.7|21333.3|21329.3|21312.9|21308.9|368
1609439700000|2020-12-31 18:35:00|21328.6|21324.6|21337.9|21333.9|21341.1|21337.1|21328.6|21324.6|206
1609440000000|2020-12-31 18:40:00|21334.8|21330.8|21344.2|21340.2|21344.2|21340.2|21331.7|21327.7|190
1609440300000|2020-12-31 18:45:00|21341.1|21337.1|21344.2|21340.2|21344.2|21340.2|21337.9|21333.9|168
1609440600000|2020-12-31 18:50:00|21341.1|21337.1|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|179
1609440900000|2020-12-31 18:55:00|21336.4|21332.4|21341.1|21337.1|21347.3|21343.3|21336.4|21332.4|376
1609441200000|2020-12-31 19:00:00|21337.9|21333.9|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|217
1609441500000|2020-12-31 19:05:00|21337.9|21333.9|21334.8|21330.8|21337.9|21333.9|21334.8|21330.8|127
1609441800000|2020-12-31 19:10:00|21331.7|21327.7|21334.8|21330.8|21337.9|21333.9|21331.7|21327.7|102
1609442100000|2020-12-31 19:15:00|21331.7|21327.7|21337.9|21333.9|21337.9|21333.9|21328.6|21324.6|150
1609442400000|2020-12-31 19:20:00|21336.4|21332.4|21334.8|21330.8|21341.1|21337.1|21334.8|21330.8|65
1609442700000|2020-12-31 19:25:00|21337.9|21333.9|21336.4|21332.4|21341.1|21337.1|21334.8|21330.8|79
1609443000000|2020-12-31 19:30:00|21337.9|21333.9|21334.8|21330.8|21337.9|21333.9|21334.8|21330.8|28
1609443300000|2020-12-31 19:35:00|21333.3|21329.3|21334.8|21330.8|21336.4|21332.4|21331.7|21327.7|100
1609443600000|2020-12-31 19:40:00|21331.7|21327.7|21331.7|21327.7|21331.7|21327.7|21328.6|21324.6|36
1609443900000|2020-12-31 19:45:00|21333.3|21329.3|21334.8|21330.8|21336.4|21332.4|21331.7|21327.7|47
1609444200000|2020-12-31 19:50:00|21333.3|21329.3|21328.6|21324.6|21334.8|21330.8|21328.6|21324.6|69
1609444500000|2020-12-31 19:55:00|21330.1|21326.1|21327|21323|21331.7|21327.7|21319.2|21315.2|305
1609444800000|2020-12-31 20:00:00|21328.6|21324.6|21312.9|21308.9|21328.6|21324.6|21312.9|21308.9|208
1609445100000|2020-12-31 20:05:00|21311.4|21307.4|21312.9|21308.9|21312.9|21308.9|21311.4|21307.4|102
1609445400000|2020-12-31 20:10:00|21311.4|21307.4|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|43
1609445700000|2020-12-31 20:15:00|||||||||53
1609446000000|2020-12-31 20:20:00|||||||||34
1609446300000|2020-12-31 20:25:00|||||||||30
1609446600000|2020-12-31 20:30:00|21312.9|21308.9|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|153
1609446900000|2020-12-31 20:35:00|21312.9|21308.9|21306.7|21302.7|21312.9|21308.9|21306.7|21302.7|167
1609447200000|2020-12-31 20:40:00|21309.8|21305.8|21312.9|21308.9|21312.9|21308.9|21309.8|21305.8|170
1609447500000|2020-12-31 20:45:00|21311.4|21307.4|21309.8|21305.8|21312.9|21308.9|21309.8|21305.8|185
1609447800000|2020-12-31 20:50:00|21312.9|21308.9|21331.7|21327.7|21331.7|21327.7|21309.8|21305.8|328
1609448100000|2020-12-31 20:55:00|21330.1|21326.1|21306.7|21302.7|21337.9|21333.9|21303.6|21299.6|368
1609448400000|2020-12-31 21:00:00|21309.8|21305.8|21306.7|21302.7|21312.9|21308.9|21303.6|21299.6|210
1609448700000|2020-12-31 21:05:00|21303.6|21299.6|21316.1|21312.1|21316.1|21312.1|21303.6|21299.6|174
1609449000000|2020-12-31 21:10:00|21317.6|21313.6|21316.1|21312.1|21319.2|21315.2|21316.1|21312.1|39
1609449300000|2020-12-31 21:15:00|21314.5|21310.5|21314.5|21310.5|21316.1|21312.1|21312.9|21308.9|62
1609449600000|2020-12-31 21:20:00|21316.1|21312.1|21322.3|21318.3|21322.3|21318.3|21316.1|21312.1|94
1609449900000|2020-12-31 21:25:00|21325.4|21321.4|21322.3|21318.3|21325.4|21321.4|21322.3|21318.3|29
1609450200000|2020-12-31 21:30:00|21323.9|21319.9|21325.4|21321.4|21325.4|21321.4|21322.3|21318.3|67
1609450500000|2020-12-31 21:35:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21325.4|21321.4|51
1609450800000|2020-12-31 21:40:00|21327|21323|21331.7|21327.7|21331.7|21327.7|21325.4|21321.4|50
1609451100000|2020-12-31 21:45:00|21328.6|21324.6|21331.7|21327.7|21331.7|21327.7|21328.6|21324.6|89
1609451400000|2020-12-31 21:50:00|21330.1|21326.1|21330.1|21326.1|21330.1|21326.1|21322.3|21318.3|28
1609451700000|2020-12-31 21:55:00|21328.6|21324.6|21323.9|21319.9|21330.1|21326.1|21322.3|21318.3|36
1609714800000|2021-01-03 23:00:00|21278.6|21274.6|21264.5|21260.5|21283.3|21279.3|21256.7|21252.7|361
1609715100000|2021-01-03 23:05:00|21266.1|21262.1|21264.5|21260.5|21269.2|21265.2|21261.4|21257.4|103
1609715400000|2021-01-03 23:10:00|21262.9|21258.9|21261.4|21257.4|21266.1|21262.1|21261.4|21257.4|116
1609715700000|2021-01-03 23:15:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21261.4|21257.4|43
1609716000000|2021-01-03 23:20:00|21269.2|21265.2|21269.2|21265.2|21272.3|21268.3|21267.6|21263.6|88
1609716300000|2021-01-03 23:25:00|21272.3|21268.3|21269.2|21265.2|21272.3|21268.3|21266.1|21262.1|28
1609716600000|2021-01-03 23:30:00|21267.6|21263.6|21272.3|21268.3|21275.4|21271.4|21267.6|21263.6|198
1609716900000|2021-01-03 23:35:00|21275.4|21271.4|21273.9|21269.9|21278.6|21274.6|21273.9|21269.9|24
1609717200000|2021-01-03 23:40:00|21275.4|21271.4|21275.4|21271.4|21278.6|21274.6|21272.3|21268.3|68
1609717500000|2021-01-03 23:45:00|21278.6|21274.6|21289.5|21285.5|21292.6|21288.6|21278.6|21274.6|115
1609717800000|2021-01-03 23:50:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|54
1609718100000|2021-01-03 23:55:00|21284.8|21280.8|21281.7|21277.7|21286.4|21282.4|21281.7|21277.7|62
1609718400000|2021-01-04 00:00:00|21283.3|21279.3|21270.8|21266.8|21297.3|21293.3|21262.9|21258.9|240
1609718700000|2021-01-04 00:05:00|21269.2|21265.2|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|35
1609719000000|2021-01-04 00:10:00|21270.8|21266.8|21278.6|21274.6|21281.7|21277.7|21269.2|21265.2|48
1609719300000|2021-01-04 00:15:00|21280.1|21276.1|21273.9|21269.9|21281.7|21277.7|21272.3|21268.3|70
1609719600000|2021-01-04 00:20:00|21272.3|21268.3|21273.9|21269.9|21275.4|21271.4|21269.2|21265.2|26
1609719900000|2021-01-04 00:25:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21272.3|21268.3|3
1609720200000|2021-01-04 00:30:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|37
1609720500000|2021-01-04 00:35:00|21262.9|21258.9|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|77
1609720800000|2021-01-04 00:40:00|21259.8|21255.8|21259.8|21255.8|21261.4|21257.4|21256.7|21252.7|79
1609721100000|2021-01-04 00:45:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|17
1609721400000|2021-01-04 00:50:00|21259.8|21255.8|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|15
1609721700000|2021-01-04 00:55:00|21264.5|21260.5|21267.6|21263.6|21270.8|21266.8|21262.9|21258.9|33
1609722000000|2021-01-04 01:00:00|21266.1|21262.1|21259.8|21255.8|21269.2|21265.2|21258.3|21254.3|27
1609722300000|2021-01-04 01:05:00|21256.7|21252.7|21252|21248|21259.8|21255.8|21248.9|21244.9|138
1609722600000|2021-01-04 01:10:00|21253.6|21249.6|21250.4|21246.4|21256.7|21252.7|21250.4|21246.4|17
1609722900000|2021-01-04 01:15:00|21252|21248|21234.8|21230.8|21256.7|21252.7|21228.6|21224.6|505
1609723200000|2021-01-04 01:20:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|85
1609723500000|2021-01-04 01:25:00|21228.6|21224.6|21231.7|21227.7|21234.8|21230.8|21228.6|21224.6|26
1609723800000|2021-01-04 01:30:00|21228.6|21224.6|21228.6|21224.6|21233.3|21229.3|21228.6|21224.6|41
1609724100000|2021-01-04 01:35:00|21227|21223|21222.3|21218.3|21228.6|21224.6|21219.2|21215.2|66
1609724400000|2021-01-04 01:40:00|21220.8|21216.8|21223.9|21219.9|21223.9|21219.9|21209.8|21205.8|87
1609724700000|2021-01-04 01:45:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21222.3|21218.3|15
1609725000000|2021-01-04 01:50:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|31
1609725300000|2021-01-04 01:55:00|21219.2|21215.2|21216.1|21212.1|21219.2|21215.2|21216.1|21212.1|34
1609725600000|2021-01-04 02:00:00|21212.9|21208.9|21206.7|21202.7|21212.9|21208.9|21203.6|21199.6|125
1609725900000|2021-01-04 02:05:00|21205.1|21201.1|21200.4|21196.4|21206.7|21202.7|21191.1|21187.1|222
1609726200000|2021-01-04 02:10:00|21203.6|21199.6|21194.2|21190.2|21203.6|21199.6|21194.2|21190.2|30
1609726500000|2021-01-04 02:15:00|21197.3|21193.3|21194.2|21190.2|21197.3|21193.3|21191.1|21187.1|35
1609726800000|2021-01-04 02:20:00|21197.3|21193.3|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|71
1609727100000|2021-01-04 02:25:00|21194.2|21190.2|21197.3|21193.3|21197.3|21193.3|21191.1|21187.1|51
1609727400000|2021-01-04 02:30:00|21200.4|21196.4|21198.9|21194.9|21200.4|21196.4|21197.3|21193.3|73
1609727700000|2021-01-04 02:35:00|21200.4|21196.4|21206.7|21202.7|21206.7|21202.7|21197.3|21193.3|39
1609728000000|2021-01-04 02:40:00|21209.8|21205.8|21209.8|21205.8|21214.5|21210.5|21209.8|21205.8|161
1609728300000|2021-01-04 02:45:00|21211.4|21207.4|21203.6|21199.6|21216.1|21212.1|21203.6|21199.6|76
1609728600000|2021-01-04 02:50:00|21206.7|21202.7|21202|21198|21206.7|21202.7|21198.9|21194.9|43
1609728900000|2021-01-04 02:55:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|12
1609729200000|2021-01-04 03:00:00|21198.9|21194.9|21203.6|21199.6|21203.6|21199.6|21198.9|21194.9|25
1609729500000|2021-01-04 03:05:00|21202|21198|21200.4|21196.4|21202|21198|21200.4|21196.4|12
1609729800000|2021-01-04 03:10:00|21203.6|21199.6|21203.6|21199.6|21203.6|21199.6|21203.6|21199.6|11
1609730100000|2021-01-04 03:15:00|21202|21198|21206.7|21202.7|21209.8|21205.8|21200.4|21196.4|43
1609730400000|2021-01-04 03:20:00|21205.1|21201.1|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|25
1609730700000|2021-01-04 03:25:00|21198.9|21194.9|21197.3|21193.3|21198.9|21194.9|21197.3|21193.3|25
1609731000000|2021-01-04 03:30:00|21198.9|21194.9|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|38
1609731300000|2021-01-04 03:35:00|21202|21198|21202|21198|21203.6|21199.6|21200.4|21196.4|30
1609731600000|2021-01-04 03:40:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21200.4|21196.4|7
1609731900000|2021-01-04 03:45:00|21198.9|21194.9|21197.3|21193.3|21198.9|21194.9|21195.8|21191.8|16
1609732200000|2021-01-04 03:50:00|21195.8|21191.8|21203.6|21199.6|21203.6|21199.6|21194.2|21190.2|16
1609732500000|2021-01-04 03:55:00|21205.1|21201.1|21206.7|21202.7|21206.7|21202.7|21205.1|21201.1|77
1609732800000|2021-01-04 04:00:00|21203.6|21199.6|21203.6|21199.6|21206.7|21202.7|21203.6|21199.6|41
1609733100000|2021-01-04 04:05:00|21200.4|21196.4|21191.1|21187.1|21200.4|21196.4|21191.1|21187.1|56
1609733400000|2021-01-04 04:10:00|21194.2|21190.2|21194.2|21190.2|21194.2|21190.2|21192.6|21188.6|78
1609733700000|2021-01-04 04:15:00|21192.6|21188.6|21194.2|21190.2|21194.2|21190.2|21191.1|21187.1|33
1609734000000|2021-01-04 04:20:00|21192.6|21188.6|21194.2|21190.2|21197.3|21193.3|21192.6|21188.6|14
1609734300000|2021-01-04 04:25:00|21191.1|21187.1|21191.1|21187.1|21191.1|21187.1|21191.1|21187.1|3
1609734600000|2021-01-04 04:30:00|21194.2|21190.2|21200.4|21196.4|21200.4|21196.4|21194.2|21190.2|46
1609734900000|2021-01-04 04:35:00|21198.9|21194.9|21197.3|21193.3|21200.4|21196.4|21194.2|21190.2|25
1609735200000|2021-01-04 04:40:00|21198.9|21194.9|21206.7|21202.7|21206.7|21202.7|21198.9|21194.9|66
1609735500000|2021-01-04 04:45:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21203.6|21199.6|33
1609735800000|2021-01-04 04:50:00|21208.3|21204.3|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|35
1609736100000|2021-01-04 04:55:00|21214.5|21210.5|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|45
1609736400000|2021-01-04 05:00:00|21212.9|21208.9|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|41
1609736700000|2021-01-04 05:05:00|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|21214.5|21210.5|14
1609737000000|2021-01-04 05:10:00|21212.9|21208.9|21217.6|21213.6|21220.8|21216.8|21212.9|21208.9|30
1609737300000|2021-01-04 05:15:00|21216.1|21212.1|21217.6|21213.6|21219.2|21215.2|21216.1|21212.1|4
1609737600000|2021-01-04 05:20:00|21216.1|21212.1|21219.2|21215.2|21219.2|21215.2|21216.1|21212.1|6
1609737900000|2021-01-04 05:25:00|21217.6|21213.6|21216.1|21212.1|21217.6|21213.6|21216.1|21212.1|1
1609738200000|2021-01-04 05:30:00|21217.6|21213.6|21219.2|21215.2|21222.3|21218.3|21217.6|21213.6|49
1609738500000|2021-01-04 05:35:00|21220.8|21216.8|21216.1|21212.1|21222.3|21218.3|21216.1|21212.1|21
1609738800000|2021-01-04 05:40:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21214.5|21210.5|29
1609739100000|2021-01-04 05:45:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21212.9|21208.9|20
1609739400000|2021-01-04 05:50:00|21212.9|21208.9|21212.9|21208.9|21216.1|21212.1|21212.9|21208.9|41
1609739700000|2021-01-04 05:55:00|21209.8|21205.8|21209.8|21205.8|21209.8|21205.8|21206.7|21202.7|31
1609740000000|2021-01-04 06:00:00|21212.9|21208.9|21241.1|21237.1|21241.1|21237.1|21209.8|21205.8|306
1609740300000|2021-01-04 06:05:00|21237.9|21233.9|21237.9|21233.9|21242.6|21238.6|21233.3|21229.3|143
1609740600000|2021-01-04 06:10:00|21239.5|21235.5|21250.4|21246.4|21253.6|21249.6|21237.9|21233.9|104
1609740900000|2021-01-04 06:15:00|21248.9|21244.9|21256.7|21252.7|21272.3|21268.3|21248.9|21244.9|181
1609741200000|2021-01-04 06:20:00|21253.6|21249.6|21250.4|21246.4|21256.7|21252.7|21247.3|21243.3|125
1609741500000|2021-01-04 06:25:00|21247.3|21243.3|21250.4|21246.4|21250.4|21246.4|21245.8|21241.8|110
1609741800000|2021-01-04 06:30:00|21247.3|21243.3|21250.4|21246.4|21253.6|21249.6|21245.8|21241.8|62
1609742100000|2021-01-04 06:35:00|21248.9|21244.9|21247.3|21243.3|21250.4|21246.4|21247.3|21243.3|39
1609742400000|2021-01-04 06:40:00|21250.4|21246.4|21248.9|21244.9|21252|21248|21247.3|21243.3|51
1609742700000|2021-01-04 06:45:00|21250.4|21246.4|21247.3|21243.3|21253.6|21249.6|21247.3|21243.3|56
1609743000000|2021-01-04 06:50:00|21248.9|21244.9|21244.2|21240.2|21250.4|21246.4|21237.9|21233.9|66
1609743300000|2021-01-04 06:55:00|21245.8|21241.8|21247.3|21243.3|21247.3|21243.3|21241.1|21237.1|43
1609743600000|2021-01-04 07:00:00|21244.2|21240.2|21234.8|21230.8|21244.2|21240.2|21234.8|21230.8|110
1609743900000|2021-01-04 07:05:00|21231.7|21227.7|21225.4|21221.4|21234.8|21230.8|21222.3|21218.3|121
1609744200000|2021-01-04 07:10:00|21228.6|21224.6|21228.6|21224.6|21236.4|21232.4|21225.4|21221.4|89
1609744500000|2021-01-04 07:15:00|21230.1|21226.1|21212.9|21208.9|21230.1|21226.1|21209.8|21205.8|214
1609744800000|2021-01-04 07:20:00|21209.8|21205.8|21228.6|21224.6|21231.7|21227.7|21206.7|21202.7|134
1609745100000|2021-01-04 07:25:00|21227|21223|21228.6|21224.6|21231.7|21227.7|21217.6|21213.6|96
1609745400000|2021-01-04 07:30:00|21231.7|21227.7|21228.6|21224.6|21241.1|21237.1|21228.6|21224.6|142
1609745700000|2021-01-04 07:35:00|21230.1|21226.1|21209.8|21205.8|21230.1|21226.1|21203.6|21199.6|300
1609746000000|2021-01-04 07:40:00|21211.4|21207.4|21200.4|21196.4|21216.1|21212.1|21200.4|21196.4|300
1609746300000|2021-01-04 07:45:00|21202|21198|21219.2|21215.2|21220.8|21216.8|21200.4|21196.4|105
1609746600000|2021-01-04 07:50:00|21222.3|21218.3|21222.3|21218.3|21228.6|21224.6|21217.6|21213.6|183
1609746900000|2021-01-04 07:55:00|21219.2|21215.2|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|104
1609747200000|2021-01-04 08:00:00|21219.2|21215.2|21219.2|21215.2|21234.8|21230.8|21211.4|21207.4|292
1609747500000|2021-01-04 08:05:00|21222.3|21218.3|21234.8|21230.8|21237.9|21233.9|21216.1|21212.1|226
1609747800000|2021-01-04 08:10:00|21231.7|21227.7|21241.1|21237.1|21241.1|21237.1|21222.3|21218.3|176
1609748100000|2021-01-04 08:15:00|21239.5|21235.5|21266.1|21262.1|21266.1|21262.1|21234.8|21230.8|194
1609748400000|2021-01-04 08:20:00|21267.6|21263.6|21280.1|21276.1|21287.9|21283.9|21262.9|21258.9|361
1609748700000|2021-01-04 08:25:00|21278.6|21274.6|21294.2|21290.2|21295.8|21291.8|21278.6|21274.6|186
1609749000000|2021-01-04 08:30:00|21295.8|21291.8|21337.9|21333.9|21344.2|21340.2|21295.8|21291.8|421
1609749300000|2021-01-04 08:35:00|21341.1|21337.1|21328.6|21324.6|21341.1|21337.1|21322.3|21318.3|496
1609749600000|2021-01-04 08:40:00|21325.4|21321.4|21334.8|21330.8|21347.3|21343.3|21322.3|21318.3|366
1609749900000|2021-01-04 08:45:00|21337.9|21333.9|21328.6|21324.6|21337.9|21333.9|21325.4|21321.4|225
1609750200000|2021-01-04 08:50:00|21327|21323|21316.1|21312.1|21331.7|21327.7|21309.8|21305.8|221
1609750500000|2021-01-04 08:55:00|21312.9|21308.9|21308.3|21304.3|21316.1|21312.1|21303.6|21299.6|224
1609750800000|2021-01-04 09:00:00|21309.8|21305.8|21300.4|21296.4|21312.9|21308.9|21297.3|21293.3|239
1609751100000|2021-01-04 09:05:00|21298.9|21294.9|21300.4|21296.4|21303.6|21299.6|21297.3|21293.3|77
1609751400000|2021-01-04 09:10:00|21297.3|21293.3|21295.8|21291.8|21300.4|21296.4|21294.2|21290.2|128
1609751700000|2021-01-04 09:15:00|21297.3|21293.3|21303.6|21299.6|21311.4|21307.4|21294.2|21290.2|118
1609752000000|2021-01-04 09:20:00|21305.1|21301.1|21275.4|21271.4|21305.1|21301.1|21275.4|21271.4|322
1609752300000|2021-01-04 09:25:00|21278.6|21274.6|21266.1|21262.1|21287.9|21283.9|21266.1|21262.1|226
1609752600000|2021-01-04 09:30:00|21267.6|21263.6|21277|21273|21281.7|21277.7|21266.1|21262.1|195
1609752900000|2021-01-04 09:35:00|21275.4|21271.4|21281.7|21277.7|21281.7|21277.7|21272.3|21268.3|128
1609753200000|2021-01-04 09:40:00|21284.8|21280.8|21269.2|21265.2|21287.9|21283.9|21266.1|21262.1|194
1609753500000|2021-01-04 09:45:00|21270.8|21266.8|21262.9|21258.9|21275.4|21271.4|21261.4|21257.4|238
1609753800000|2021-01-04 09:50:00|21259.8|21255.8|21275.4|21271.4|21275.4|21271.4|21253.6|21249.6|277
1609754100000|2021-01-04 09:55:00|21277|21273|21278.6|21274.6|21281.7|21277.7|21272.3|21268.3|95
1609754400000|2021-01-04 10:00:00|21280.1|21276.1|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|88
1609754700000|2021-01-04 10:05:00|21278.6|21274.6|21284.8|21280.8|21284.8|21280.8|21272.3|21268.3|62
1609755000000|2021-01-04 10:10:00|21286.4|21282.4|21278.6|21274.6|21287.9|21283.9|21277|21273|65
1609755300000|2021-01-04 10:15:00|21275.4|21271.4|21283.3|21279.3|21287.9|21283.9|21269.2|21265.2|103
1609755600000|2021-01-04 10:20:00|21281.7|21277.7|21272.3|21268.3|21284.8|21280.8|21269.2|21265.2|154
1609755900000|2021-01-04 10:25:00|21273.9|21269.9|21262.9|21258.9|21278.6|21274.6|21262.9|21258.9|177
1609756200000|2021-01-04 10:30:00|21261.4|21257.4|21266.1|21262.1|21269.2|21265.2|21261.4|21257.4|95
1609756500000|2021-01-04 10:35:00|21269.2|21265.2|21269.2|21265.2|21281.7|21277.7|21267.6|21263.6|100
1609756800000|2021-01-04 10:40:00|21270.8|21266.8|21266.1|21262.1|21275.4|21271.4|21266.1|21262.1|41
1609757100000|2021-01-04 10:45:00|21269.2|21265.2|21261.4|21257.4|21269.2|21265.2|21259.8|21255.8|46
1609757400000|2021-01-04 10:50:00|21259.8|21255.8|21266.1|21262.1|21269.2|21265.2|21253.6|21249.6|150
1609757700000|2021-01-04 10:55:00|21264.5|21260.5|21275.4|21271.4|21277|21273|21262.9|21258.9|46
1609758000000|2021-01-04 11:00:00|21278.6|21274.6|21262.9|21258.9|21281.7|21277.7|21262.9|21258.9|112
1609758300000|2021-01-04 11:05:00|21259.8|21255.8|21259.8|21255.8|21262.9|21258.9|21253.6|21249.6|87
1609758600000|2021-01-04 11:10:00|21258.3|21254.3|21262.9|21258.9|21266.1|21262.1|21256.7|21252.7|94
1609758900000|2021-01-04 11:15:00|21261.4|21257.4|21272.3|21268.3|21277|21273|21261.4|21257.4|80
1609759200000|2021-01-04 11:20:00|21269.2|21265.2|21278.6|21274.6|21278.6|21274.6|21266.1|21262.1|100
1609759500000|2021-01-04 11:25:00|21277|21273|21291.1|21287.1|21297.3|21293.3|21275.4|21271.4|138
1609759800000|2021-01-04 11:30:00|21289.5|21285.5|21294.2|21290.2|21300.4|21296.4|21287.9|21283.9|130
1609760100000|2021-01-04 11:35:00|21297.3|21293.3|21287.9|21283.9|21297.3|21293.3|21287.9|21283.9|117
1609760400000|2021-01-04 11:40:00|21291.1|21287.1|21306.7|21302.7|21312.9|21308.9|21287.9|21283.9|227
1609760700000|2021-01-04 11:45:00|21308.3|21304.3|21308.3|21304.3|21309.8|21305.8|21303.6|21299.6|124
1609761000000|2021-01-04 11:50:00|21309.8|21305.8|21316.1|21312.1|21319.2|21315.2|21306.7|21302.7|108
1609761300000|2021-01-04 11:55:00|21314.5|21310.5|21312.9|21308.9|21317.6|21313.6|21306.7|21302.7|120
1609761600000|2021-01-04 12:00:00|21314.5|21310.5|21303.6|21299.6|21316.1|21312.1|21294.2|21290.2|122
1609761900000|2021-01-04 12:05:00|21305.1|21301.1|21316.1|21312.1|21316.1|21312.1|21300.4|21296.4|187
1609762200000|2021-01-04 12:10:00|21312.9|21308.9|21300.4|21296.4|21316.1|21312.1|21300.4|21296.4|66
1609762500000|2021-01-04 12:15:00|21303.6|21299.6|21291.1|21287.1|21303.6|21299.6|21291.1|21287.1|105
1609762800000|2021-01-04 12:20:00|21292.6|21288.6|21291.1|21287.1|21297.3|21293.3|21287.9|21283.9|135
1609763100000|2021-01-04 12:25:00|21292.6|21288.6|21287.9|21283.9|21294.2|21290.2|21284.8|21280.8|162
1609763400000|2021-01-04 12:30:00|21289.5|21285.5|21269.2|21265.2|21291.1|21287.1|21269.2|21265.2|140
1609763700000|2021-01-04 12:35:00|21267.6|21263.6|21281.7|21277.7|21281.7|21277.7|21266.1|21262.1|158
1609764000000|2021-01-04 12:40:00|21284.8|21280.8|21300.4|21296.4|21309.8|21305.8|21284.8|21280.8|266
1609764300000|2021-01-04 12:45:00|21302|21298|21306.7|21302.7|21311.4|21307.4|21302|21298|133
1609764600000|2021-01-04 12:50:00|21309.8|21305.8|21294.2|21290.2|21309.8|21305.8|21291.1|21287.1|88
1609764900000|2021-01-04 12:55:00|21292.6|21288.6|21281.7|21277.7|21294.2|21290.2|21278.6|21274.6|158
1609765200000|2021-01-04 13:00:00|21284.8|21280.8|21247.3|21243.3|21287.9|21283.9|21247.3|21243.3|816
1609765500000|2021-01-04 13:05:00|21248.9|21244.9|21247.3|21243.3|21255.1|21251.1|21244.2|21240.2|428
1609765800000|2021-01-04 13:10:00|21244.2|21240.2|21244.2|21240.2|21259.8|21255.8|21237.9|21233.9|370
1609766100000|2021-01-04 13:15:00|21247.3|21243.3|21234.8|21230.8|21247.3|21243.3|21231.7|21227.7|296
1609766400000|2021-01-04 13:20:00|21237.9|21233.9|21291.1|21287.1|21297.3|21293.3|21231.7|21227.7|1024
1609766700000|2021-01-04 13:25:00|21287.9|21283.9|21284.8|21280.8|21294.2|21290.2|21275.4|21271.4|686
1609767000000|2021-01-04 13:30:00|21283.3|21279.3|21275.4|21271.4|21284.8|21280.8|21266.1|21262.1|386
1609767300000|2021-01-04 13:35:00|21277|21273|21281.7|21277.7|21291.1|21287.1|21272.3|21268.3|528
1609767600000|2021-01-04 13:40:00|21280.1|21276.1|21266.1|21262.1|21287.9|21283.9|21261.4|21257.4|475
1609767900000|2021-01-04 13:45:00|21262.9|21258.9|21266.1|21262.1|21266.1|21262.1|21255.1|21251.1|287
1609768200000|2021-01-04 13:50:00|21264.5|21260.5|21247.3|21243.3|21264.5|21260.5|21247.3|21243.3|562
1609768500000|2021-01-04 13:55:00|21250.4|21246.4|21241.1|21237.1|21259.8|21255.8|21234.8|21230.8|480
1609768800000|2021-01-04 14:00:00|21237.9|21233.9|21228.6|21224.6|21244.2|21240.2|21223.9|21219.9|549
1609769100000|2021-01-04 14:05:00|21225.4|21221.4|21216.1|21212.1|21228.6|21224.6|21212.9|21208.9|481
1609769400000|2021-01-04 14:10:00|21214.5|21210.5|21200.4|21196.4|21216.1|21212.1|21184.8|21180.8|1251
1609769700000|2021-01-04 14:15:00|21197.3|21193.3|21191.1|21187.1|21197.3|21193.3|21178.6|21174.6|840
1609770000000|2021-01-04 14:20:00|21187.9|21183.9|21203.6|21199.6|21203.6|21199.6|21178.6|21174.6|850
1609770300000|2021-01-04 14:25:00|21200.4|21196.4|21178.6|21174.6|21206.7|21202.7|21175.4|21171.4|933
1609770600000|2021-01-04 14:30:00|21175.4|21171.4|21175.4|21171.4|21175.4|21171.4|21159.8|21155.8|869
1609770900000|2021-01-04 14:35:00|21173.9|21169.9|21203.6|21199.6|21212.9|21208.9|21169.2|21165.2|748
1609771200000|2021-01-04 14:40:00|21206.7|21202.7|21209.8|21205.8|21209.8|21205.8|21191.1|21187.1|608
1609771500000|2021-01-04 14:45:00|21208.3|21204.3|21203.6|21199.6|21208.3|21204.3|21197.3|21193.3|399
1609771800000|2021-01-04 14:50:00|21206.7|21202.7|21228.6|21224.6|21241.1|21237.1|21206.7|21202.7|906
1609772100000|2021-01-04 14:55:00|21230.1|21226.1|21266.1|21262.1|21266.1|21262.1|21222.3|21218.3|733
1609772400000|2021-01-04 15:00:00|21261.4|21257.4|21259.8|21255.8|21270.8|21266.8|21259.8|21255.8|814
1609772700000|2021-01-04 15:05:00|21256.7|21252.7|21256.7|21252.7|21262.9|21258.9|21250.4|21246.4|616
1609773000000|2021-01-04 15:10:00|21255.1|21251.1|21237.9|21233.9|21262.9|21258.9|21234.8|21230.8|872
1609773300000|2021-01-04 15:15:00|21241.1|21237.1|21241.1|21237.1|21262.9|21258.9|21231.7|21227.7|1191
1609773600000|2021-01-04 15:20:00|21244.2|21240.2|21294.2|21290.2|21306.7|21302.7|21241.1|21237.1|1725
1609773900000|2021-01-04 15:25:00|21295.8|21291.8|21297.3|21293.3|21319.2|21315.2|21291.1|21287.1|1109
1609774200000|2021-01-04 15:30:00|21303.6|21299.6|21309.8|21305.8|21312.9|21308.9|21297.3|21293.3|695
1609774500000|2021-01-04 15:35:00|21311.4|21307.4|21319.2|21315.2|21328.6|21324.6|21311.4|21307.4|695
1609774800000|2021-01-04 15:40:00|21320.8|21316.8|21314.5|21310.5|21325.4|21321.4|21297.3|21293.3|770
1609775100000|2021-01-04 15:45:00|21316.1|21312.1|21319.2|21315.2|21330.1|21326.1|21312.9|21308.9|702
1609775400000|2021-01-04 15:50:00|21322.3|21318.3|21319.2|21315.2|21328.6|21324.6|21316.1|21312.1|1005
1609775700000|2021-01-04 15:55:00|21320.8|21316.8|21319.2|21315.2|21325.4|21321.4|21312.9|21308.9|716
1609776000000|2021-01-04 16:00:00|21316.1|21312.1|21309.8|21305.8|21322.3|21318.3|21300.4|21296.4|405
1609776300000|2021-01-04 16:05:00|21306.7|21302.7|21297.3|21293.3|21309.8|21305.8|21297.3|21293.3|646
1609776600000|2021-01-04 16:10:00|21300.4|21296.4|21297.3|21293.3|21303.6|21299.6|21292.6|21288.6|720
1609776900000|2021-01-04 16:15:00|21294.2|21290.2|21284.8|21280.8|21297.3|21293.3|21284.8|21280.8|635
1609777200000|2021-01-04 16:20:00|21286.4|21282.4|21300.4|21296.4|21300.4|21296.4|21284.8|21280.8|241
1609777500000|2021-01-04 16:25:00|21303.6|21299.6|21306.7|21302.7|21316.1|21312.1|21300.4|21296.4|301
1609777800000|2021-01-04 16:30:00|21308.3|21304.3|21325.4|21321.4|21328.6|21324.6|21308.3|21304.3|575
1609778100000|2021-01-04 16:35:00|21327|21323|21319.2|21315.2|21327|21323|21316.1|21312.1|296
1609778400000|2021-01-04 16:40:00|21320.8|21316.8|21309.8|21305.8|21325.4|21321.4|21306.7|21302.7|286
1609778700000|2021-01-04 16:45:00|21312.9|21308.9|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|440
1609779000000|2021-01-04 16:50:00|21323.9|21319.9|21350.4|21346.4|21353.6|21349.6|21319.2|21315.2|793
1609779300000|2021-01-04 16:55:00|21352|21348|21353.6|21349.6|21372.3|21368.3|21347.3|21343.3|1193
1609779600000|2021-01-04 17:00:00|21355.1|21351.1|21366.1|21362.1|21366.1|21362.1|21350.4|21346.4|541
1609779900000|2021-01-04 17:05:00|21369.2|21365.2|21378.6|21374.6|21384.8|21380.8|21369.2|21365.2|526
1609780200000|2021-01-04 17:10:00|21377|21373|21366.1|21362.1|21384.8|21380.8|21359.8|21355.8|513
1609780500000|2021-01-04 17:15:00|21369.2|21365.2|21350.4|21346.4|21375.4|21371.4|21347.3|21343.3|502
1609780800000|2021-01-04 17:20:00|21353.6|21349.6|21341.1|21337.1|21359.8|21355.8|21337.9|21333.9|631
1609781100000|2021-01-04 17:25:00|21337.9|21333.9|21359.8|21355.8|21362.9|21358.9|21334.8|21330.8|649
1609781400000|2021-01-04 17:30:00|21358.3|21354.3|21353.6|21349.6|21367.6|21363.6|21352|21348|589
1609781700000|2021-01-04 17:35:00|21352|21348|21369.2|21365.2|21369.2|21365.2|21350.4|21346.4|505
1609782000000|2021-01-04 17:40:00|21366.1|21362.1|21366.1|21362.1|21367.6|21363.6|21356.7|21352.7|467
1609782300000|2021-01-04 17:45:00|21369.2|21365.2|21366.1|21362.1|21372.3|21368.3|21366.1|21362.1|442
1609782600000|2021-01-04 17:50:00|21369.2|21365.2|21359.8|21355.8|21372.3|21368.3|21353.6|21349.6|549
1609782900000|2021-01-04 17:55:00|21356.7|21352.7|21359.8|21355.8|21366.1|21362.1|21353.6|21349.6|324
1609783200000|2021-01-04 18:00:00|21361.4|21357.4|21369.2|21365.2|21369.2|21365.2|21361.4|21357.4|343
1609783500000|2021-01-04 18:05:00|21366.1|21362.1|21359.8|21355.8|21369.2|21365.2|21356.7|21352.7|272
1609783800000|2021-01-04 18:10:00|21361.4|21357.4|21369.2|21365.2|21372.3|21368.3|21359.8|21355.8|343
1609784100000|2021-01-04 18:15:00|21366.1|21362.1|21369.2|21365.2|21369.2|21365.2|21362.9|21358.9|235
1609784400000|2021-01-04 18:20:00|21367.6|21363.6|21347.3|21343.3|21369.2|21365.2|21344.2|21340.2|458
1609784700000|2021-01-04 18:25:00|21348.9|21344.9|21350.4|21346.4|21359.8|21355.8|21347.3|21343.3|422
1609785000000|2021-01-04 18:30:00|21353.6|21349.6|21350.4|21346.4|21353.6|21349.6|21347.3|21343.3|261
1609785300000|2021-01-04 18:35:00|21347.3|21343.3|21337.9|21333.9|21350.4|21346.4|21337.9|21333.9|365
1609785600000|2021-01-04 18:40:00|21334.8|21330.8|21344.2|21340.2|21350.4|21346.4|21333.3|21329.3|439
1609785900000|2021-01-04 18:45:00|21347.3|21343.3|21337.9|21333.9|21347.3|21343.3|21337.9|21333.9|170
1609786200000|2021-01-04 18:50:00|21336.4|21332.4|21331.7|21327.7|21341.1|21337.1|21328.6|21324.6|395
1609786500000|2021-01-04 18:55:00|21334.8|21330.8|21337.9|21333.9|21341.1|21337.1|21334.8|21330.8|198
1609786800000|2021-01-04 19:00:00|21334.8|21330.8|21334.8|21330.8|21344.2|21340.2|21333.3|21329.3|200
1609787100000|2021-01-04 19:05:00|21337.9|21333.9|21331.7|21327.7|21341.1|21337.1|21331.7|21327.7|241
1609787400000|2021-01-04 19:10:00|21328.6|21324.6|21322.3|21318.3|21337.9|21333.9|21322.3|21318.3|305
1609787700000|2021-01-04 19:15:00|21323.9|21319.9|21328.6|21324.6|21328.6|21324.6|21322.3|21318.3|454
1609788000000|2021-01-04 19:20:00|21325.4|21321.4|21322.3|21318.3|21325.4|21321.4|21319.2|21315.2|201
1609788300000|2021-01-04 19:25:00|21323.9|21319.9|21325.4|21321.4|21328.6|21324.6|21322.3|21318.3|371
1609788600000|2021-01-04 19:30:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21322.3|21318.3|271
1609788900000|2021-01-04 19:35:00|21323.9|21319.9|21323.9|21319.9|21325.4|21321.4|21319.2|21315.2|249
1609789200000|2021-01-04 19:40:00|21325.4|21321.4|21319.2|21315.2|21325.4|21321.4|21319.2|21315.2|283
1609789500000|2021-01-04 19:45:00|21317.6|21313.6|21320.8|21316.8|21322.3|21318.3|21309.8|21305.8|567
1609789800000|2021-01-04 19:50:00|21322.3|21318.3|21322.3|21318.3|21322.3|21318.3|21312.9|21308.9|676
1609790100000|2021-01-04 19:55:00|21323.9|21319.9|21319.2|21315.2|21325.4|21321.4|21316.1|21312.1|1583
1609790400000|2021-01-04 20:00:00|21322.3|21318.3|21331.7|21327.7|21334.8|21330.8|21319.2|21315.2|783
1609790700000|2021-01-04 20:05:00|21328.6|21324.6|21325.4|21321.4|21328.6|21324.6|21316.1|21312.1|423
1609791000000|2021-01-04 20:10:00|21319.2|21315.2|21328.6|21324.6|21328.6|21324.6|21319.2|21315.2|256
1609791300000|2021-01-04 20:15:00|21325.4|21321.4|21328.6|21324.6|21337.9|21333.9|21325.4|21321.4|350
1609791600000|2021-01-04 20:20:00|21325.4|21321.4|21303.6|21299.6|21325.4|21321.4|21300.4|21296.4|574
1609791900000|2021-01-04 20:25:00|21300.4|21296.4|21300.4|21296.4|21308.3|21304.3|21297.3|21293.3|539
1609792200000|2021-01-04 20:30:00|21297.3|21293.3|21294.2|21290.2|21303.6|21299.6|21287.9|21283.9|753
1609792500000|2021-01-04 20:35:00|21291.1|21287.1|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|525
1609792800000|2021-01-04 20:40:00|21283.3|21279.3|21287.9|21283.9|21294.2|21290.2|21283.3|21279.3|380
1609793100000|2021-01-04 20:45:00|21284.8|21280.8|21281.7|21277.7|21291.1|21287.1|21281.7|21277.7|475
1609793400000|2021-01-04 20:50:00|21283.3|21279.3|21275.4|21271.4|21284.8|21280.8|21272.3|21268.3|537
1609793700000|2021-01-04 20:55:00|21278.6|21274.6|21303.6|21299.6|21306.7|21302.7|21275.4|21271.4|832
1609794000000|2021-01-04 21:00:00|21300.4|21296.4|21309.8|21305.8|21312.9|21308.9|21297.3|21293.3|933
1609794300000|2021-01-04 21:05:00|21312.9|21308.9|21316.1|21312.1|21319.2|21315.2|21312.9|21308.9|496
1609794600000|2021-01-04 21:10:00|21312.9|21308.9|21311.4|21307.4|21319.2|21315.2|21309.8|21305.8|249
1609794900000|2021-01-04 21:15:00|21309.8|21305.8|21309.8|21305.8|21316.1|21312.1|21306.7|21302.7|164
1609795200000|2021-01-04 21:20:00|21312.9|21308.9|21309.8|21305.8|21316.1|21312.1|21306.7|21302.7|150
1609795500000|2021-01-04 21:25:00|21305.1|21301.1|21303.6|21299.6|21306.7|21302.7|21300.4|21296.4|246
1609795800000|2021-01-04 21:30:00|21302|21298|21270.8|21266.8|21303.6|21299.6|21270.8|21266.8|416
1609796100000|2021-01-04 21:35:00|21272.3|21268.3|21294.2|21290.2|21303.6|21299.6|21266.1|21262.1|543
1609796400000|2021-01-04 21:40:00|21292.6|21288.6|21284.8|21280.8|21294.2|21290.2|21278.6|21274.6|1014
1609796700000|2021-01-04 21:45:00|21287.9|21283.9|21306.7|21302.7|21309.8|21305.8|21283.3|21279.3|432
1609797000000|2021-01-04 21:50:00|21303.6|21299.6|21300.4|21296.4|21306.7|21302.7|21294.2|21290.2|179
1609797300000|2021-01-04 21:55:00|21297.3|21293.3|21302|21298|21309.8|21305.8|21294.2|21290.2|455
1609801200000|2021-01-04 23:00:00|21303.6|21299.6|21289.5|21285.5|21303.6|21299.6|21287.9|21283.9|129
1609801500000|2021-01-04 23:05:00|21287.9|21283.9|21284.8|21280.8|21292.6|21288.6|21284.8|21280.8|32
1609801800000|2021-01-04 23:10:00|21278.6|21274.6|21281.7|21277.7|21284.8|21280.8|21278.6|21274.6|75
1609802100000|2021-01-04 23:15:00|||||||||50
1609802400000|2021-01-04 23:20:00|21272.3|21268.3|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|65
1609802700000|2021-01-04 23:25:00|21273.9|21269.9|21272.3|21268.3|21275.4|21271.4|21269.2|21265.2|18
1609803000000|2021-01-04 23:30:00|21270.8|21266.8|21267.6|21263.6|21270.8|21266.8|21262.9|21258.9|22
1609803300000|2021-01-04 23:35:00|||||||||3
1609803600000|2021-01-04 23:40:00|21269.2|21265.2|21269.2|21265.2|21269.2|21265.2|21266.1|21262.1|13
1609803900000|2021-01-04 23:45:00|21270.8|21266.8|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|26
1609804200000|2021-01-04 23:50:00|21262.9|21258.9|21267.6|21263.6|21269.2|21265.2|21262.9|21258.9|34
1609804500000|2021-01-04 23:55:00|21269.2|21265.2|21270.8|21266.8|21273.9|21269.9|21266.1|21262.1|25
1609804800000|2021-01-05 00:00:00|21272.3|21268.3|21269.2|21265.2|21273.9|21269.9|21266.1|21262.1|37
1609805100000|2021-01-05 00:05:00|21267.6|21263.6|21266.1|21262.1|21269.2|21265.2|21262.9|21258.9|20
1609805400000|2021-01-05 00:10:00|21267.6|21263.6|21275.4|21271.4|21275.4|21271.4|21266.1|21262.1|8
1609805700000|2021-01-05 00:15:00|21277|21273|21280.1|21276.1|21287.9|21283.9|21277|21273|48
1609806000000|2021-01-05 00:20:00|21278.6|21274.6|21278.6|21274.6|21281.7|21277.7|21278.6|21274.6|6
1609806300000|2021-01-05 00:25:00|21275.4|21271.4|21272.3|21268.3|21275.4|21271.4|21270.8|21266.8|11
1609806600000|2021-01-05 00:30:00|21269.2|21265.2|21266.1|21262.1|21269.2|21265.2|21264.5|21260.5|12
1609806900000|2021-01-05 00:35:00|21267.6|21263.6|21273.9|21269.9|21275.4|21271.4|21267.6|21263.6|5
1609807200000|2021-01-05 00:40:00|21272.3|21268.3|21269.2|21265.2|21275.4|21271.4|21269.2|21265.2|16
1609807500000|2021-01-05 00:45:00|21270.8|21266.8|21269.2|21265.2|21272.3|21268.3|21269.2|21265.2|22
1609807800000|2021-01-05 00:50:00|21267.6|21263.6|21259.8|21255.8|21269.2|21265.2|21256.7|21252.7|70
1609808100000|2021-01-05 00:55:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21258.3|21254.3|13
1609808400000|2021-01-05 01:00:00|21259.8|21255.8|21244.2|21240.2|21259.8|21255.8|21239.5|21235.5|68
1609808700000|2021-01-05 01:05:00|21242.6|21238.6|21252|21248|21255.1|21251.1|21241.1|21237.1|47
1609809000000|2021-01-05 01:10:00|21253.6|21249.6|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|52
1609809300000|2021-01-05 01:15:00|21252|21248|21258.3|21254.3|21259.8|21255.8|21252|21248|29
1609809600000|2021-01-05 01:20:00|21256.7|21252.7|21269.2|21265.2|21269.2|21265.2|21256.7|21252.7|39
1609809900000|2021-01-05 01:25:00|21272.3|21268.3|21264.5|21260.5|21272.3|21268.3|21262.9|21258.9|10
1609810200000|2021-01-05 01:30:00|21262.9|21258.9|21262.9|21258.9|21275.4|21271.4|21262.9|21258.9|84
1609810500000|2021-01-05 01:35:00|21259.8|21255.8|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|49
1609810800000|2021-01-05 01:40:00|21264.5|21260.5|21270.8|21266.8|21272.3|21268.3|21262.9|21258.9|35
1609811100000|2021-01-05 01:45:00|21269.2|21265.2|21266.1|21262.1|21272.3|21268.3|21262.9|21258.9|55
1609811400000|2021-01-05 01:50:00|21264.5|21260.5|21256.7|21252.7|21266.1|21262.1|21256.7|21252.7|25
1609811700000|2021-01-05 01:55:00|21255.1|21251.1|21256.7|21252.7|21262.9|21258.9|21255.1|21251.1|38
1609812000000|2021-01-05 02:00:00|21255.1|21251.1|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|14
1609812300000|2021-01-05 02:05:00|21262.9|21258.9|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|12
1609812600000|2021-01-05 02:10:00|21259.8|21255.8|21262.9|21258.9|21264.5|21260.5|21259.8|21255.8|30
1609812900000|2021-01-05 02:15:00|21266.1|21262.1|21262.9|21258.9|21266.1|21262.1|21262.9|21258.9|19
1609813200000|2021-01-05 02:20:00|21264.5|21260.5|21264.5|21260.5|21267.6|21263.6|21264.5|21260.5|14
1609813500000|2021-01-05 02:25:00|21266.1|21262.1|21266.1|21262.1|21269.2|21265.2|21264.5|21260.5|16
1609813800000|2021-01-05 02:30:00|21264.5|21260.5|21266.1|21262.1|21267.6|21263.6|21262.9|21258.9|8
1609814100000|2021-01-05 02:35:00|21264.5|21260.5|21259.8|21255.8|21266.1|21262.1|21259.8|21255.8|20
1609814400000|2021-01-05 02:40:00|21261.4|21257.4|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|14
1609814700000|2021-01-05 02:45:00|21262.9|21258.9|21258.3|21254.3|21262.9|21258.9|21253.6|21249.6|66
1609815000000|2021-01-05 02:50:00|21259.8|21255.8|21259.8|21255.8|21259.8|21255.8|21256.7|21252.7|12
1609815300000|2021-01-05 02:55:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|5
1609815600000|2021-01-05 03:00:00|21259.8|21255.8|21255.1|21251.1|21259.8|21255.8|21253.6|21249.6|38
1609815900000|2021-01-05 03:05:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|11
1609816200000|2021-01-05 03:10:00|21252|21248|21244.2|21240.2|21253.6|21249.6|21242.6|21238.6|63
1609816500000|2021-01-05 03:15:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|78
1609816800000|2021-01-05 03:20:00|21245.8|21241.8|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|30
1609817100000|2021-01-05 03:25:00|21248.9|21244.9|21242.6|21238.6|21250.4|21246.4|21241.1|21237.1|106
1609817400000|2021-01-05 03:30:00|21241.1|21237.1|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|52
1609817700000|2021-01-05 03:35:00|21244.2|21240.2|21250.4|21246.4|21250.4|21246.4|21244.2|21240.2|45
1609818000000|2021-01-05 03:40:00|21252|21248|21255.1|21251.1|21259.8|21255.8|21252|21248|36
1609818300000|2021-01-05 03:45:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|43
1609818600000|2021-01-05 03:50:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|12
1609818900000|2021-01-05 03:55:00|21256.7|21252.7|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|25
1609819200000|2021-01-05 04:00:00|21255.1|21251.1|21256.7|21252.7|21259.8|21255.8|21253.6|21249.6|27
1609819500000|2021-01-05 04:05:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|12
1609819800000|2021-01-05 04:10:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21255.1|21251.1|85
1609820100000|2021-01-05 04:15:00|21261.4|21257.4|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|40
1609820400000|2021-01-05 04:20:00|21261.4|21257.4|21259.8|21255.8|21266.1|21262.1|21256.7|21252.7|82
1609820700000|2021-01-05 04:25:00|21258.3|21254.3|21262.9|21258.9|21262.9|21258.9|21258.3|21254.3|16
1609821000000|2021-01-05 04:30:00|21259.8|21255.8|21256.7|21252.7|21261.4|21257.4|21256.7|21252.7|28
1609821300000|2021-01-05 04:35:00|21255.1|21251.1|21258.3|21254.3|21259.8|21255.8|21253.6|21249.6|17
1609821600000|2021-01-05 04:40:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|1
1609821900000|2021-01-05 04:45:00|21258.3|21254.3|21258.3|21254.3|21259.8|21255.8|21258.3|21254.3|10
1609822200000|2021-01-05 04:50:00|21259.8|21255.8|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|0
1609822500000|2021-01-05 04:55:00|21258.3|21254.3|21259.8|21255.8|21259.8|21255.8|21258.3|21254.3|7
1609822800000|2021-01-05 05:00:00|21261.4|21257.4|21256.7|21252.7|21262.9|21258.9|21256.7|21252.7|38
1609823100000|2021-01-05 05:05:00|21255.1|21251.1|21253.6|21249.6|21256.7|21252.7|21248.9|21244.9|66
1609823400000|2021-01-05 05:10:00|21250.4|21246.4|21256.7|21252.7|21256.7|21252.7|21250.4|21246.4|14
1609823700000|2021-01-05 05:15:00|21258.3|21254.3|21259.8|21255.8|21262.9|21258.9|21256.7|21252.7|43
1609824000000|2021-01-05 05:20:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|24
1609824300000|2021-01-05 05:25:00|21262.9|21258.9|21259.8|21255.8|21262.9|21258.9|21259.8|21255.8|16
1609824600000|2021-01-05 05:30:00|21261.4|21257.4|21261.4|21257.4|21266.1|21262.1|21259.8|21255.8|36
1609824900000|2021-01-05 05:35:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|7
1609825200000|2021-01-05 05:40:00|21261.4|21257.4|21262.9|21258.9|21266.1|21262.1|21259.8|21255.8|41
1609825500000|2021-01-05 05:45:00|21261.4|21257.4|21261.4|21257.4|21262.9|21258.9|21259.8|21255.8|7
1609825800000|2021-01-05 05:50:00|21262.9|21258.9|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|14
1609826100000|2021-01-05 05:55:00|21261.4|21257.4|21262.9|21258.9|21262.9|21258.9|21259.8|21255.8|45
1609826400000|2021-01-05 06:00:00|21259.8|21255.8|21253.6|21249.6|21259.8|21255.8|21250.4|21246.4|47
1609826700000|2021-01-05 06:05:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21253.6|21249.6|8
1609827000000|2021-01-05 06:10:00|21255.1|21251.1|21259.8|21255.8|21259.8|21255.8|21253.6|21249.6|107
1609827300000|2021-01-05 06:15:00|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|21256.7|21252.7|11
1609827600000|2021-01-05 06:20:00|21253.6|21249.6|21253.6|21249.6|21256.7|21252.7|21250.4|21246.4|36
1609827900000|2021-01-05 06:25:00|21256.7|21252.7|21253.6|21249.6|21256.7|21252.7|21253.6|21249.6|20
1609828200000|2021-01-05 06:30:00|21252|21248|21261.4|21257.4|21262.9|21258.9|21248.9|21244.9|36
1609828500000|2021-01-05 06:35:00|21262.9|21258.9|21244.2|21240.2|21278.6|21274.6|21237.9|21233.9|184
1609828800000|2021-01-05 06:40:00|21241.1|21237.1|21244.2|21240.2|21247.3|21243.3|21239.5|21235.5|35
1609829100000|2021-01-05 06:45:00|21247.3|21243.3|21256.7|21252.7|21259.8|21255.8|21247.3|21243.3|53
1609829400000|2021-01-05 06:50:00|21258.3|21254.3|21256.7|21252.7|21259.8|21255.8|21256.7|21252.7|18
1609829700000|2021-01-05 06:55:00|21258.3|21254.3|21256.7|21252.7|21262.9|21258.9|21253.6|21249.6|72
1609830000000|2021-01-05 07:00:00|21259.8|21255.8|21259.8|21255.8|21272.3|21268.3|21253.6|21249.6|152
1609830300000|2021-01-05 07:05:00|21261.4|21257.4|21266.1|21262.1|21272.3|21268.3|21256.7|21252.7|64
1609830600000|2021-01-05 07:10:00|21267.6|21263.6|21256.7|21252.7|21272.3|21268.3|21253.6|21249.6|155
1609830900000|2021-01-05 07:15:00|21259.8|21255.8|21256.7|21252.7|21261.4|21257.4|21250.4|21246.4|125
1609831200000|2021-01-05 07:20:00|21255.1|21251.1|21261.4|21257.4|21262.9|21258.9|21253.6|21249.6|151
1609831500000|2021-01-05 07:25:00|21259.8|21255.8|21262.9|21258.9|21262.9|21258.9|21252|21248|84
1609831800000|2021-01-05 07:30:00|21261.4|21257.4|21266.1|21262.1|21272.3|21268.3|21259.8|21255.8|66
1609832100000|2021-01-05 07:35:00|21267.6|21263.6|21261.4|21257.4|21267.6|21263.6|21256.7|21252.7|54
1609832400000|2021-01-05 07:40:00|21259.8|21255.8|21262.9|21258.9|21269.2|21265.2|21259.8|21255.8|69
1609832700000|2021-01-05 07:45:00|21264.5|21260.5|21275.4|21271.4|21278.6|21274.6|21264.5|21260.5|176
1609833000000|2021-01-05 07:50:00|21277|21273|21266.1|21262.1|21277|21273|21261.4|21257.4|120
1609833300000|2021-01-05 07:55:00|21269.2|21265.2|21258.3|21254.3|21272.3|21268.3|21256.7|21252.7|144
1609833600000|2021-01-05 08:00:00|21256.7|21252.7|21259.8|21255.8|21264.5|21260.5|21253.6|21249.6|139
1609833900000|2021-01-05 08:05:00|21261.4|21257.4|21256.7|21252.7|21266.1|21262.1|21250.4|21246.4|120
1609834200000|2021-01-05 08:10:00|21253.6|21249.6|21250.4|21246.4|21262.9|21258.9|21247.3|21243.3|226
1609834500000|2021-01-05 08:15:00|21247.3|21243.3|21237.9|21233.9|21253.6|21249.6|21234.8|21230.8|102
1609834800000|2021-01-05 08:20:00|21236.4|21232.4|21244.2|21240.2|21245.8|21241.8|21234.8|21230.8|90
1609835100000|2021-01-05 08:25:00|21242.6|21238.6|21219.2|21215.2|21244.2|21240.2|21216.1|21212.1|389
1609835400000|2021-01-05 08:30:00|21216.1|21212.1|21223.9|21219.9|21228.6|21224.6|21216.1|21212.1|102
1609835700000|2021-01-05 08:35:00|21225.4|21221.4|21228.6|21224.6|21230.1|21226.1|21222.3|21218.3|64
1609836000000|2021-01-05 08:40:00|21225.4|21221.4|21222.3|21218.3|21228.6|21224.6|21216.1|21212.1|146
1609836300000|2021-01-05 08:45:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21219.2|21215.2|112
1609836600000|2021-01-05 08:50:00|21219.2|21215.2|21212.9|21208.9|21231.7|21227.7|21212.9|21208.9|161
1609836900000|2021-01-05 08:55:00|21214.5|21210.5|21219.2|21215.2|21222.3|21218.3|21212.9|21208.9|173
1609837200000|2021-01-05 09:00:00|21222.3|21218.3|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|162
1609837500000|2021-01-05 09:05:00|21220.8|21216.8|21216.1|21212.1|21220.8|21216.8|21212.9|21208.9|158
1609837800000|2021-01-05 09:10:00|21219.2|21215.2|21211.4|21207.4|21219.2|21215.2|21209.8|21205.8|195
1609838100000|2021-01-05 09:15:00|21212.9|21208.9|21209.8|21205.8|21212.9|21208.9|21209.8|21205.8|90
1609838400000|2021-01-05 09:20:00|21214.5|21210.5|21216.1|21212.1|21216.1|21212.1|21209.8|21205.8|70
1609838700000|2021-01-05 09:25:00|21219.2|21215.2|21216.1|21212.1|21219.2|21215.2|21212.9|21208.9|163
1609839000000|2021-01-05 09:30:00|21217.6|21213.6|21209.8|21205.8|21219.2|21215.2|21209.8|21205.8|122
1609839300000|2021-01-05 09:35:00|21208.3|21204.3|21200.4|21196.4|21212.9|21208.9|21197.3|21193.3|288
1609839600000|2021-01-05 09:40:00|21197.3|21193.3|21184.8|21180.8|21200.4|21196.4|21181.7|21177.7|391
1609839900000|2021-01-05 09:45:00|21187.9|21183.9|21191.1|21187.1|21194.2|21190.2|21186.4|21182.4|186
1609840200000|2021-01-05 09:50:00|21192.6|21188.6|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|167
1609840500000|2021-01-05 09:55:00|21191.1|21187.1|21206.7|21202.7|21206.7|21202.7|21189.5|21185.5|166
1609840800000|2021-01-05 10:00:00|21203.6|21199.6|21200.4|21196.4|21203.6|21199.6|21194.2|21190.2|55
1609841100000|2021-01-05 10:05:00|21203.6|21199.6|21200.4|21196.4|21205.1|21201.1|21200.4|21196.4|69
1609841400000|2021-01-05 10:10:00|21202|21198|21209.8|21205.8|21209.8|21205.8|21197.3|21193.3|127
1609841700000|2021-01-05 10:15:00|21212.9|21208.9|21208.3|21204.3|21212.9|21208.9|21208.3|21204.3|41
1609842000000|2021-01-05 10:20:00|21209.8|21205.8|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|53
1609842300000|2021-01-05 10:25:00|21208.3|21204.3|21206.7|21202.7|21209.8|21205.8|21203.6|21199.6|97
1609842600000|2021-01-05 10:30:00|21203.6|21199.6|21203.6|21199.6|21212.9|21208.9|21203.6|21199.6|113
1609842900000|2021-01-05 10:35:00|21200.4|21196.4|21194.2|21190.2|21203.6|21199.6|21194.2|21190.2|179
1609843200000|2021-01-05 10:40:00|21197.3|21193.3|21200.4|21196.4|21203.6|21199.6|21197.3|21193.3|149
1609843500000|2021-01-05 10:45:00|21202|21198|21212.9|21208.9|21212.9|21208.9|21200.4|21196.4|45
1609843800000|2021-01-05 10:50:00|21211.4|21207.4|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|52
1609844100000|2021-01-05 10:55:00|21209.8|21205.8|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|155
1609844400000|2021-01-05 11:00:00|21203.6|21199.6|21206.7|21202.7|21206.7|21202.7|21202|21198|39
1609844700000|2021-01-05 11:05:00|21208.3|21204.3|21209.8|21205.8|21212.9|21208.9|21206.7|21202.7|64
1609845000000|2021-01-05 11:10:00|21212.9|21208.9|21212.9|21208.9|21212.9|21208.9|21206.7|21202.7|126
1609845300000|2021-01-05 11:15:00|21209.8|21205.8|21222.3|21218.3|21222.3|21218.3|21206.7|21202.7|166
1609845600000|2021-01-05 11:20:00|21220.8|21216.8|21222.3|21218.3|21225.4|21221.4|21216.1|21212.1|172
1609845900000|2021-01-05 11:25:00|21219.2|21215.2|21222.3|21218.3|21222.3|21218.3|21219.2|21215.2|58
1609846200000|2021-01-05 11:30:00|21223.9|21219.9|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|208
1609846500000|2021-01-05 11:35:00|21228.6|21224.6|21231.7|21227.7|21231.7|21227.7|21228.6|21224.6|147
1609846800000|2021-01-05 11:40:00|21234.8|21230.8|21245.8|21241.8|21255.1|21251.1|21234.8|21230.8|392
1609847100000|2021-01-05 11:45:00|21247.3|21243.3|21244.2|21240.2|21247.3|21243.3|21241.1|21237.1|102
1609847400000|2021-01-05 11:50:00|21245.8|21241.8|21241.1|21237.1|21247.3|21243.3|21237.9|21233.9|169
1609847700000|2021-01-05 11:55:00|21242.6|21238.6|21247.3|21243.3|21253.6|21249.6|21241.1|21237.1|135
1609848000000|2021-01-05 12:00:00|21245.8|21241.8|21247.3|21243.3|21250.4|21246.4|21244.2|21240.2|79
1609848300000|2021-01-05 12:05:00|21248.9|21244.9|21237.9|21233.9|21253.6|21249.6|21237.9|21233.9|254
1609848600000|2021-01-05 12:10:00|21234.8|21230.8|21225.4|21221.4|21241.1|21237.1|21225.4|21221.4|102
1609848900000|2021-01-05 12:15:00|21227|21223|21234.8|21230.8|21237.9|21233.9|21222.3|21218.3|111
1609849200000|2021-01-05 12:20:00|21231.7|21227.7|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|187
1609849500000|2021-01-05 12:25:00|21230.1|21226.1|21237.9|21233.9|21241.1|21237.1|21225.4|21221.4|202
1609849800000|2021-01-05 12:30:00|21234.8|21230.8|21228.6|21224.6|21239.5|21235.5|21228.6|21224.6|577
1609850100000|2021-01-05 12:35:00|21227|21223|21219.2|21215.2|21227|21223|21212.9|21208.9|510
1609850400000|2021-01-05 12:40:00|21217.6|21213.6|21191.1|21187.1|21222.3|21218.3|21191.1|21187.1|946
1609850700000|2021-01-05 12:45:00|21187.9|21183.9|21187.9|21183.9|21194.2|21190.2|21186.4|21182.4|586
1609851000000|2021-01-05 12:50:00|21189.5|21185.5|21194.2|21190.2|21194.2|21190.2|21178.6|21174.6|454
1609851300000|2021-01-05 12:55:00|21195.8|21191.8|21206.7|21202.7|21209.8|21205.8|21194.2|21190.2|291
1609851600000|2021-01-05 13:00:00|21205.1|21201.1|21206.7|21202.7|21219.2|21215.2|21203.6|21199.6|420
1609851900000|2021-01-05 13:05:00|21208.3|21204.3|21206.7|21202.7|21212.9|21208.9|21200.4|21196.4|297
1609852200000|2021-01-05 13:10:00|21209.8|21205.8|21200.4|21196.4|21216.1|21212.1|21197.3|21193.3|312
1609852500000|2021-01-05 13:15:00|21198.9|21194.9|21194.2|21190.2|21200.4|21196.4|21191.1|21187.1|355
1609852800000|2021-01-05 13:20:00|21191.1|21187.1|21191.1|21187.1|21197.3|21193.3|21189.5|21185.5|338
1609853100000|2021-01-05 13:25:00|21192.6|21188.6|21216.1|21212.1|21219.2|21215.2|21187.9|21183.9|478
1609853400000|2021-01-05 13:30:00|21214.5|21210.5|21197.3|21193.3|21227|21223|21197.3|21193.3|868
1609853700000|2021-01-05 13:35:00|21194.2|21190.2|21203.6|21199.6|21222.3|21218.3|21194.2|21190.2|622
1609854000000|2021-01-05 13:40:00|21206.7|21202.7|21237.9|21233.9|21237.9|21233.9|21203.6|21199.6|693
1609854300000|2021-01-05 13:45:00|21241.1|21237.1|21225.4|21221.4|21241.1|21237.1|21222.3|21218.3|510
1609854600000|2021-01-05 13:50:00|21227|21223|21223.9|21219.9|21228.6|21224.6|21222.3|21218.3|383
1609854900000|2021-01-05 13:55:00|21222.3|21218.3|21231.7|21227.7|21234.8|21230.8|21222.3|21218.3|386
1609855200000|2021-01-05 14:00:00|21230.1|21226.1|21236.4|21232.4|21241.1|21237.1|21228.6|21224.6|476
1609855500000|2021-01-05 14:05:00|21234.8|21230.8|21234.8|21230.8|21237.9|21233.9|21231.7|21227.7|365
1609855800000|2021-01-05 14:10:00|21231.7|21227.7|21228.6|21224.6|21234.8|21230.8|21228.6|21224.6|402
1609856100000|2021-01-05 14:15:00|21225.4|21221.4|21219.2|21215.2|21225.4|21221.4|21216.1|21212.1|400
1609856400000|2021-01-05 14:20:00|21220.8|21216.8|21219.2|21215.2|21231.7|21227.7|21216.1|21212.1|395
1609856700000|2021-01-05 14:25:00|21220.8|21216.8|21216.1|21212.1|21222.3|21218.3|21212.9|21208.9|244
1609857000000|2021-01-05 14:30:00|21212.9|21208.9|21191.1|21187.1|21212.9|21208.9|21191.1|21187.1|892
1609857300000|2021-01-05 14:35:00|21187.9|21183.9|21166.1|21162.1|21191.1|21187.1|21162.9|21158.9|1108
1609857600000|2021-01-05 14:40:00|21162.9|21158.9|21159.8|21155.8|21175.4|21171.4|21150.4|21146.4|1268
1609857900000|2021-01-05 14:45:00|21156.7|21152.7|21166.1|21162.1|21175.4|21171.4|21156.7|21152.7|829
1609858200000|2021-01-05 14:50:00|21164.5|21160.5|21200.4|21196.4|21206.7|21202.7|21156.7|21152.7|1221
1609858500000|2021-01-05 14:55:00|21198.9|21194.9|21184.8|21180.8|21206.7|21202.7|21181.7|21177.7|719
1609858800000|2021-01-05 15:00:00|21158.3|21154.3|21144.2|21140.2|21166.1|21162.1|21125.4|21121.4|1998
1609859100000|2021-01-05 15:05:00|21141.1|21137.1|21141.1|21137.1|21147.3|21143.3|21131.7|21127.7|1084
1609859400000|2021-01-05 15:10:00|21142.6|21138.6|21166.1|21162.1|21172.3|21168.3|21141.1|21137.1|1109
1609859700000|2021-01-05 15:15:00|21164.5|21160.5|21178.6|21174.6|21181.7|21177.7|21150.4|21146.4|1149
1609860000000|2021-01-05 15:20:00|21180.1|21176.1|21166.1|21162.1|21180.1|21176.1|21164.5|21160.5|654
1609860300000|2021-01-05 15:25:00|21172.3|21168.3|21159.8|21155.8|21173.9|21169.9|21159.8|21155.8|644
1609860600000|2021-01-05 15:30:00|21156.7|21152.7|21172.3|21168.3|21175.4|21171.4|21150.4|21146.4|925
1609860900000|2021-01-05 15:35:00|21166.1|21162.1|21166.1|21162.1|21175.4|21171.4|21166.1|21162.1|751
1609861200000|2021-01-05 15:40:00|21162.9|21158.9|21159.8|21155.8|21166.1|21162.1|21150.4|21146.4|936
1609861500000|2021-01-05 15:45:00|21161.4|21157.4|21147.3|21143.3|21161.4|21157.4|21147.3|21143.3|797
1609861800000|2021-01-05 15:50:00|21144.2|21140.2|21137.9|21133.9|21147.3|21143.3|21125.4|21121.4|1128
1609862100000|2021-01-05 15:55:00|21134.8|21130.8|21137.9|21133.9|21147.3|21143.3|21112.9|21108.9|1265
1609862400000|2021-01-05 16:00:00|21134.8|21130.8|21119.2|21115.2|21141.1|21137.1|21117.6|21113.6|1002
1609862700000|2021-01-05 16:05:00|21116.1|21112.1|21112.9|21108.9|21122.3|21118.3|21100.4|21096.4|1036
1609863000000|2021-01-05 16:10:00|21109.8|21105.8|21112.9|21108.9|21116.1|21112.1|21102|21098|1721
1609863300000|2021-01-05 16:15:00|21111.4|21107.4|21112.9|21108.9|21128.6|21124.6|21103.6|21099.6|3309
1609863600000|2021-01-05 16:20:00|21116.1|21112.1|21119.2|21115.2|21141.1|21137.1|21106.7|21102.7|2426
1609863900000|2021-01-05 16:25:00|21116.1|21112.1|21112.9|21108.9|21131.7|21127.7|21109.8|21105.8|1081
1609864200000|2021-01-05 16:30:00|21109.8|21105.8|21109.8|21105.8|21131.7|21127.7|21109.8|21105.8|681
1609864500000|2021-01-05 16:35:00|21106.7|21102.7|21084.8|21080.8|21109.8|21105.8|21084.8|21080.8|688
1609864800000|2021-01-05 16:40:00|21081.7|21077.7|21044.2|21040.2|21081.7|21077.7|21037.9|21033.9|1471
1609865100000|2021-01-05 16:45:00|21041.1|21037.1|21078.6|21074.6|21078.6|21074.6|21041.1|21037.1|1258
1609865400000|2021-01-05 16:50:00|21075.4|21071.4|21084.8|21080.8|21084.8|21080.8|21062.9|21058.9|779
1609865700000|2021-01-05 16:55:00|21081.7|21077.7|21094.2|21090.2|21094.2|21090.2|21072.3|21068.3|674
1609866000000|2021-01-05 17:00:00|21091.1|21087.1|21072.3|21068.3|21094.2|21090.2|21072.3|21068.3|758
1609866300000|2021-01-05 17:05:00|21073.9|21069.9|21069.2|21065.2|21073.9|21069.9|21059.8|21055.8|808
1609866600000|2021-01-05 17:10:00|21072.3|21068.3|21084.8|21080.8|21084.8|21080.8|21070.8|21066.8|854
1609866900000|2021-01-05 17:15:00|21083.3|21079.3|21078.6|21074.6|21083.3|21079.3|21069.2|21065.2|436
1609867200000|2021-01-05 17:20:00|21081.7|21077.7|21070.8|21066.8|21081.7|21077.7|21069.2|21065.2|353
1609867500000|2021-01-05 17:25:00|21072.3|21068.3|21078.6|21074.6|21078.6|21074.6|21066.1|21062.1|399
1609867800000|2021-01-05 17:30:00|21077|21073|21059.8|21055.8|21078.6|21074.6|21056.7|21052.7|613
1609868100000|2021-01-05 17:35:00|21062.9|21058.9|21062.9|21058.9|21066.1|21062.1|21058.3|21054.3|494
1609868400000|2021-01-05 17:40:00|21059.8|21055.8|21072.3|21068.3|21072.3|21068.3|21056.7|21052.7|355
1609868700000|2021-01-05 17:45:00|21069.2|21065.2|21062.9|21058.9|21069.2|21065.2|21059.8|21055.8|574
1609869000000|2021-01-05 17:50:00|21059.8|21055.8|21084.8|21080.8|21086.4|21082.4|21059.8|21055.8|555
1609869300000|2021-01-05 17:55:00|21081.7|21077.7|21086.4|21082.4|21091.1|21087.1|21078.6|21074.6|819
1609869600000|2021-01-05 18:00:00|21084.8|21080.8|21091.1|21087.1|21091.1|21087.1|21081.7|21077.7|368
1609869900000|2021-01-05 18:05:00|21087.9|21083.9|21091.1|21087.1|21097.3|21093.3|21081.7|21077.7|360
1609870200000|2021-01-05 18:10:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21084.8|21080.8|182
1609870500000|2021-01-05 18:15:00|21094.2|21090.2|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|283
1609870800000|2021-01-05 18:20:00|21087.9|21083.9|21091.1|21087.1|21094.2|21090.2|21087.9|21083.9|137
1609871100000|2021-01-05 18:25:00|21092.6|21088.6|21087.9|21083.9|21100.4|21096.4|21087.9|21083.9|286
1609871400000|2021-01-05 18:30:00|21084.8|21080.8|21091.1|21087.1|21094.2|21090.2|21081.7|21077.7|275
1609871700000|2021-01-05 18:35:00|21094.2|21090.2|21081.7|21077.7|21097.3|21093.3|21081.7|21077.7|237
1609872000000|2021-01-05 18:40:00|21080.1|21076.1|21078.6|21074.6|21084.8|21080.8|21078.6|21074.6|326
1609872300000|2021-01-05 18:45:00|21075.4|21071.4|21084.8|21080.8|21084.8|21080.8|21070.8|21066.8|420
1609872600000|2021-01-05 18:50:00|21081.7|21077.7|21078.6|21074.6|21087.9|21083.9|21078.6|21074.6|269
1609872900000|2021-01-05 18:55:00|21081.7|21077.7|21075.4|21071.4|21081.7|21077.7|21069.2|21065.2|338
1609873200000|2021-01-05 19:00:00|21073.9|21069.9|21069.2|21065.2|21075.4|21071.4|21066.1|21062.1|345
1609873500000|2021-01-05 19:05:00|21072.3|21068.3|21078.6|21074.6|21078.6|21074.6|21069.2|21065.2|447
1609873800000|2021-01-05 19:10:00|21081.7|21077.7|21078.6|21074.6|21081.7|21077.7|21075.4|21071.4|228
1609874100000|2021-01-05 19:15:00|21081.7|21077.7|21084.8|21080.8|21084.8|21080.8|21075.4|21071.4|279
1609874400000|2021-01-05 19:20:00|21083.3|21079.3|21084.8|21080.8|21087.9|21083.9|21081.7|21077.7|249
1609874700000|2021-01-05 19:25:00|21086.4|21082.4|21087.9|21083.9|21091.1|21087.1|21084.8|21080.8|223
1609875000000|2021-01-05 19:30:00|21086.4|21082.4|21084.8|21080.8|21087.9|21083.9|21075.4|21071.4|280
1609875300000|2021-01-05 19:35:00|21083.3|21079.3|21084.8|21080.8|21084.8|21080.8|21078.6|21074.6|255
1609875600000|2021-01-05 19:40:00|21083.3|21079.3|21081.7|21077.7|21083.3|21079.3|21078.6|21074.6|249
1609875900000|2021-01-05 19:45:00|21083.3|21079.3|21069.2|21065.2|21083.3|21079.3|21062.9|21058.9|654
1609876200000|2021-01-05 19:50:00|21072.3|21068.3|21087.9|21083.9|21087.9|21083.9|21069.2|21065.2|651
1609876500000|2021-01-05 19:55:00|21086.4|21082.4|21119.2|21115.2|21119.2|21115.2|21084.8|21080.8|2361
1609876800000|2021-01-05 20:00:00|21116.1|21112.1|21120.8|21116.8|21125.4|21121.4|21109.8|21105.8|1226
1609877100000|2021-01-05 20:05:00|21119.2|21115.2|21119.2|21115.2|21125.4|21121.4|21109.8|21105.8|329
1609877400000|2021-01-05 20:10:00|21122.3|21118.3|21125.4|21121.4|21144.2|21140.2|21119.2|21115.2|946
1609877700000|2021-01-05 20:15:00|21128.6|21124.6|21139.5|21135.5|21147.3|21143.3|21128.6|21124.6|518
1609878000000|2021-01-05 20:20:00|21137.9|21133.9|21134.8|21130.8|21153.6|21149.6|21131.7|21127.7|606
1609878300000|2021-01-05 20:25:00|21137.9|21133.9|21141.1|21137.1|21141.1|21137.1|21134.8|21130.8|525
1609878600000|2021-01-05 20:30:00|21144.2|21140.2|21150.4|21146.4|21156.7|21152.7|21131.7|21127.7|642
1609878900000|2021-01-05 20:35:00|21147.3|21143.3|21156.7|21152.7|21156.7|21152.7|21147.3|21143.3|314
1609879200000|2021-01-05 20:40:00|21159.8|21155.8|21150.4|21146.4|21159.8|21155.8|21150.4|21146.4|615
1609879500000|2021-01-05 20:45:00|21147.3|21143.3|21144.2|21140.2|21150.4|21146.4|21137.9|21133.9|489
1609879800000|2021-01-05 20:50:00|21141.1|21137.1|21144.2|21140.2|21150.4|21146.4|21141.1|21137.1|202
1609880100000|2021-01-05 20:55:00|21147.3|21143.3|21147.3|21143.3|21147.3|21143.3|21137.9|21133.9|451
1609880400000|2021-01-05 21:00:00|21144.2|21140.2|21144.2|21140.2|21147.3|21143.3|21137.9|21133.9|526
1609880700000|2021-01-05 21:05:00|21142.6|21138.6|21141.1|21137.1|21150.4|21146.4|21141.1|21137.1|521
1609881000000|2021-01-05 21:10:00|21144.2|21140.2|21128.6|21124.6|21144.2|21140.2|21119.2|21115.2|486
1609881300000|2021-01-05 21:15:00|21127|21123|21131.7|21127.7|21134.8|21130.8|21127|21123|185
1609881600000|2021-01-05 21:20:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|134
1609881900000|2021-01-05 21:25:00|21128.6|21124.6|21131.7|21127.7|21131.7|21127.7|21128.6|21124.6|563
1609882200000|2021-01-05 21:30:00|21133.3|21129.3|21134.8|21130.8|21134.8|21130.8|21128.6|21124.6|286
1609882500000|2021-01-05 21:35:00|21133.3|21129.3|21122.3|21118.3|21133.3|21129.3|21116.1|21112.1|242
1609882800000|2021-01-05 21:40:00|21119.2|21115.2|21119.2|21115.2|21123.9|21119.9|21112.9|21108.9|316
1609883100000|2021-01-05 21:45:00|21122.3|21118.3|21112.9|21108.9|21122.3|21118.3|21097.3|21093.3|387
1609883400000|2021-01-05 21:50:00|21116.1|21112.1|21106.7|21102.7|21116.1|21112.1|21100.4|21096.4|349
1609883700000|2021-01-05 21:55:00|21105.1|21101.1|21098.9|21094.9|21105.1|21101.1|21094.2|21090.2|277
1609887600000|2021-01-05 23:00:00|21097.3|21093.3|21120.8|21116.8|21122.3|21118.3|21087.9|21083.9|126
1609887900000|2021-01-05 23:05:00|21122.3|21118.3|21122.3|21118.3|21131.7|21127.7|21122.3|21118.3|43
1609888200000|2021-01-05 23:10:00|21119.2|21115.2|21119.2|21115.2|21122.3|21118.3|21117.6|21113.6|87
1609888500000|2021-01-05 23:15:00|21120.8|21116.8|21136.4|21132.4|21137.9|21133.9|21120.8|21116.8|97
1609888800000|2021-01-05 23:20:00|21134.8|21130.8|21134.8|21130.8|21137.9|21133.9|21131.7|21127.7|37
1609889100000|2021-01-05 23:25:00|21136.4|21132.4|21137.9|21133.9|21141.1|21137.1|21134.8|21130.8|80
1609889400000|2021-01-05 23:30:00|21141.1|21137.1|21155.1|21151.1|21156.7|21152.7|21141.1|21137.1|150
1609889700000|2021-01-05 23:35:00|21156.7|21152.7|21148.9|21144.9|21156.7|21152.7|21147.3|21143.3|30
1609890000000|2021-01-05 23:40:00|21150.4|21146.4|21147.3|21143.3|21153.6|21149.6|21147.3|21143.3|20
1609890300000|2021-01-05 23:45:00|21144.2|21140.2|21150.4|21146.4|21150.4|21146.4|21144.2|21140.2|70
1609890600000|2021-01-05 23:50:00|21148.9|21144.9|21142.6|21138.6|21150.4|21146.4|21142.6|21138.6|46
1609890900000|2021-01-05 23:55:00|21144.2|21140.2|21141.1|21137.1|21147.3|21143.3|21141.1|21137.1|22
1609891200000|2021-01-06 00:00:00|21137.9|21133.9|21147.3|21143.3|21150.4|21146.4|21134.8|21130.8|47
1609891500000|2021-01-06 00:05:00|21148.9|21144.9|21147.3|21143.3|21148.9|21144.9|21134.8|21130.8|71
1609891800000|2021-01-06 00:10:00|21148.9|21144.9|21144.2|21140.2|21150.4|21146.4|21137.9|21133.9|114
1609892100000|2021-01-06 00:15:00|21142.6|21138.6|21150.4|21146.4|21150.4|21146.4|21136.4|21132.4|76
1609892400000|2021-01-06 00:20:00|21148.9|21144.9|21162.9|21158.9|21169.2|21165.2|21145.8|21141.8|124
1609892700000|2021-01-06 00:25:00|21169.2|21165.2|21161.4|21157.4|21169.2|21165.2|21156.7|21152.7|87
1609893000000|2021-01-06 00:30:00|21159.8|21155.8|21141.1|21137.1|21159.8|21155.8|21141.1|21137.1|61
1609893300000|2021-01-06 00:35:00|21142.6|21138.6|21130.1|21126.1|21144.2|21140.2|21125.4|21121.4|65
1609893600000|2021-01-06 00:40:00|21131.7|21127.7|21116.1|21112.1|21131.7|21127.7|21106.7|21102.7|239
1609893900000|2021-01-06 00:45:00|21117.6|21113.6|21087.9|21083.9|21120.8|21116.8|21081.7|21077.7|312
1609894200000|2021-01-06 00:50:00|21091.1|21087.1|21059.8|21055.8|21091.1|21087.1|21031.7|21027.7|550
1609894500000|2021-01-06 00:55:00|21058.3|21054.3|21062.9|21058.9|21075.4|21071.4|21055.1|21051.1|344
1609894800000|2021-01-06 01:00:00|21059.8|21055.8|21078.6|21074.6|21083.3|21079.3|21041.1|21037.1|361
1609895100000|2021-01-06 01:05:00|21081.7|21077.7|21070.8|21066.8|21086.4|21082.4|21066.1|21062.1|152
1609895400000|2021-01-06 01:10:00|21072.3|21068.3|21058.3|21054.3|21078.6|21074.6|21056.7|21052.7|159
1609895700000|2021-01-06 01:15:00|21059.8|21055.8|21050.4|21046.4|21069.2|21065.2|21044.2|21040.2|356
1609896000000|2021-01-06 01:20:00|21052|21048|20987.9|20983.9|21062.9|21058.9|20969.2|20965.2|563
1609896300000|2021-01-06 01:25:00|20986.4|20982.4|20983.3|20979.3|20994.2|20990.2|20962.9|20958.9|546
1609896600000|2021-01-06 01:30:00|20981.7|20977.7|21017.6|21013.6|21031.7|21027.7|20981.7|20977.7|419
1609896900000|2021-01-06 01:35:00|21019.2|21015.2|21009.8|21005.8|21025.4|21021.4|21003.6|20999.6|159
1609897200000|2021-01-06 01:40:00|21006.7|21002.7|20991.1|20987.1|21016.1|21012.1|20987.9|20983.9|288
1609897500000|2021-01-06 01:45:00|20994.2|20990.2|21016.1|21012.1|21025.4|21021.4|20977|20973|216
1609897800000|2021-01-06 01:50:00|21019.2|21015.2|20987.9|20983.9|21025.4|21021.4|20981.7|20977.7|572
1609898100000|2021-01-06 01:55:00|20991.1|20987.1|21016.1|21012.1|21016.1|21012.1|20977|20973|400
1609898400000|2021-01-06 02:00:00|21012.9|21008.9|21034.8|21030.8|21034.8|21030.8|20995.8|20991.8|333
1609898700000|2021-01-06 02:05:00|21033.3|21029.3|21009.8|21005.8|21036.4|21032.4|21006.7|21002.7|349
1609899000000|2021-01-06 02:10:00|21008.3|21004.3|20987.9|20983.9|21009.8|21005.8|20978.6|20974.6|331
1609899300000|2021-01-06 02:15:00|20986.4|20982.4|20975.4|20971.4|20987.9|20983.9|20953.6|20949.6|449
1609899600000|2021-01-06 02:20:00|20978.6|20974.6|20991.1|20987.1|20994.2|20990.2|20972.3|20968.3|249
1609899900000|2021-01-06 02:25:00|20994.2|20990.2|20972.3|20968.3|21006.7|21002.7|20966.1|20962.1|402
1609900200000|2021-01-06 02:30:00|20969.2|20965.2|20966.1|20962.1|20975.4|20971.4|20959.8|20955.8|217
1609900500000|2021-01-06 02:35:00|20964.5|20960.5|20959.8|20955.8|20966.1|20962.1|20953.6|20949.6|238
1609900800000|2021-01-06 02:40:00|20964.5|20960.5|20928.6|20924.6|20966.1|20962.1|20927|20923|235
1609901100000|2021-01-06 02:45:00|20927|20923|20934.8|20930.8|20937.9|20933.9|20916.1|20912.1|301
1609901400000|2021-01-06 02:50:00|20937.9|20933.9|20956.7|20952.7|20958.3|20954.3|20934.8|20930.8|317
1609901700000|2021-01-06 02:55:00|20958.3|20954.3|20944.2|20940.2|20977|20973|20942.6|20938.6|223
1609902000000|2021-01-06 03:00:00|20941.1|20937.1|20950.4|20946.4|20953.6|20949.6|20934.8|20930.8|188
1609902300000|2021-01-06 03:05:00|20948.9|20944.9|20947.3|20943.3|20950.4|20946.4|20934.8|20930.8|163
1609902600000|2021-01-06 03:10:00|20944.2|20940.2|20956.7|20952.7|20962.9|20958.9|20944.2|20940.2|118
1609902900000|2021-01-06 03:15:00|20958.3|20954.3|20944.2|20940.2|20959.8|20955.8|20939.5|20935.5|102
1609903200000|2021-01-06 03:20:00|20947.3|20943.3|20953.6|20949.6|20956.7|20952.7|20944.2|20940.2|95
1609903500000|2021-01-06 03:25:00|20956.7|20952.7|20942.6|20938.6|20958.3|20954.3|20937.9|20933.9|170
1609903800000|2021-01-06 03:30:00|20941.1|20937.1|20922.3|20918.3|20947.3|20943.3|20922.3|20918.3|225
1609904100000|2021-01-06 03:35:00|20925.4|20921.4|20933.3|20929.3|20937.9|20933.9|20922.3|20918.3|206
1609904400000|2021-01-06 03:40:00|20931.7|20927.7|20928.6|20924.6|20931.7|20927.7|20925.4|20921.4|57
1609904700000|2021-01-06 03:45:00|20930.1|20926.1|20944.2|20940.2|20944.2|20940.2|20928.6|20924.6|149
1609905000000|2021-01-06 03:50:00|20945.8|20941.8|20931.7|20927.7|20945.8|20941.8|20931.7|20927.7|166
1609905300000|2021-01-06 03:55:00|20934.8|20930.8|20928.6|20924.6|20941.1|20937.1|20928.6|20924.6|55
1609905600000|2021-01-06 04:00:00|20925.4|20921.4|20917.6|20913.6|20928.6|20924.6|20916.1|20912.1|451
1609905900000|2021-01-06 04:05:00|20919.2|20915.2|20912.9|20908.9|20919.2|20915.2|20909.8|20905.8|228
1609906200000|2021-01-06 04:10:00|20911.4|20907.4|20891.1|20887.1|20912.9|20908.9|20891.1|20887.1|233
1609906500000|2021-01-06 04:15:00|20889.5|20885.5|20878.6|20874.6|20897.3|20893.3|20875.4|20871.4|310
1609906800000|2021-01-06 04:20:00|20875.4|20871.4|20894.2|20890.2|20903.6|20899.6|20875.4|20871.4|451
1609907100000|2021-01-06 04:25:00|20897.3|20893.3|20914.5|20910.5|20916.1|20912.1|20897.3|20893.3|977
1609907400000|2021-01-06 04:30:00|20916.1|20912.1|20903.6|20899.6|20925.4|20921.4|20900.4|20896.4|224
1609907700000|2021-01-06 04:35:00|20905.1|20901.1|20903.6|20899.6|20906.7|20902.7|20903.6|20899.6|185
1609908000000|2021-01-06 04:40:00|20897.3|20893.3|20887.9|20883.9|20897.3|20893.3|20883.3|20879.3|135
1609908300000|2021-01-06 04:45:00|20886.4|20882.4|20887.9|20883.9|20895.8|20891.8|20881.7|20877.7|158
1609908600000|2021-01-06 04:50:00|20889.5|20885.5|20887.9|20883.9|20891.1|20887.1|20875.4|20871.4|125
1609908900000|2021-01-06 04:55:00|20889.5|20885.5|20891.1|20887.1|20891.1|20887.1|20884.8|20880.8|77
1609909200000|2021-01-06 05:00:00|20889.5|20885.5|20884.8|20880.8|20894.2|20890.2|20884.8|20880.8|76
1609909500000|2021-01-06 05:05:00|20881.7|20877.7|20887.9|20883.9|20894.2|20890.2|20881.7|20877.7|131
1609909800000|2021-01-06 05:10:00|20894.2|20890.2|20887.9|20883.9|20894.2|20890.2|20887.9|20883.9|74
1609910100000|2021-01-06 05:15:00|20889.5|20885.5|20886.4|20882.4|20891.1|20887.1|20884.8|20880.8|67
1609910400000|2021-01-06 05:20:00|20884.8|20880.8|20903.6|20899.6|20905.1|20901.1|20884.8|20880.8|122
1609910700000|2021-01-06 05:25:00|20905.1|20901.1|20905.1|20901.1|20909.8|20905.8|20903.6|20899.6|113
1609911000000|2021-01-06 05:30:00|20906.7|20902.7|20906.7|20902.7|20914.5|20910.5|20903.6|20899.6|34
1609911300000|2021-01-06 05:35:00|20905.1|20901.1|20906.7|20902.7|20906.7|20902.7|20903.6|20899.6|16
1609911600000|2021-01-06 05:40:00|20900.4|20896.4|20894.2|20890.2|20906.7|20902.7|20894.2|20890.2|83
1609911900000|2021-01-06 05:45:00|20897.3|20893.3|20895.8|20891.8|20900.4|20896.4|20891.1|20887.1|193
1609912200000|2021-01-06 05:50:00|20894.2|20890.2|20884.8|20880.8|20895.8|20891.8|20881.7|20877.7|75
1609912500000|2021-01-06 05:55:00|20887.9|20883.9|20880.1|20876.1|20891.1|20887.1|20880.1|20876.1|144
1609912800000|2021-01-06 06:00:00|20881.7|20877.7|20883.3|20879.3|20884.8|20880.8|20878.6|20874.6|104
1609913100000|2021-01-06 06:05:00|20884.8|20880.8|20881.7|20877.7|20887.9|20883.9|20877|20873|81
1609913400000|2021-01-06 06:10:00|20883.3|20879.3|20881.7|20877.7|20891.1|20887.1|20881.7|20877.7|74
1609913700000|2021-01-06 06:15:00|20884.8|20880.8|20881.7|20877.7|20884.8|20880.8|20878.6|20874.6|32
1609914000000|2021-01-06 06:20:00|20878.6|20874.6|20852|20848|20881.7|20877.7|20847.3|20843.3|522
1609914300000|2021-01-06 06:25:00|20853.6|20849.6|20853.6|20849.6|20869.2|20865.2|20853.6|20849.6|378
1609914600000|2021-01-06 06:30:00|20850.4|20846.4|20830.1|20826.1|20850.4|20846.4|20825.4|20821.4|215
1609914900000|2021-01-06 06:35:00|20828.6|20824.6|20827|20823|20830.1|20826.1|20816.1|20812.1|249
1609915200000|2021-01-06 06:40:00|20825.4|20821.4|20828.6|20824.6|20837.9|20833.9|20822.3|20818.3|103
1609915500000|2021-01-06 06:45:00|20825.4|20821.4|20812.9|20808.9|20834.8|20830.8|20812.9|20808.9|198
1609915800000|2021-01-06 06:50:00|20816.1|20812.1|20809.8|20805.8|20819.2|20815.2|20803.6|20799.6|283
1609916100000|2021-01-06 06:55:00|20806.7|20802.7|20812.9|20808.9|20816.1|20812.1|20803.6|20799.6|216
1609916400000|2021-01-06 07:00:00|20811.4|20807.4|20784.8|20780.8|20812.9|20808.9|20778.6|20774.6|579
1609916700000|2021-01-06 07:05:00|20781.7|20777.7|20766.1|20762.1|20783.3|20779.3|20753.6|20749.6|654
1609917000000|2021-01-06 07:10:00|20767.6|20763.6|20750.4|20746.4|20781.7|20777.7|20744.2|20740.2|926
1609917300000|2021-01-06 07:15:00|20747.3|20743.3|20772.3|20768.3|20772.3|20768.3|20739.5|20735.5|452
1609917600000|2021-01-06 07:20:00|20769.2|20765.2|20812.9|20808.9|20830.1|20826.1|20764.5|20760.5|499
1609917900000|2021-01-06 07:25:00|20816.1|20812.1|20798.9|20794.9|20816.1|20812.1|20794.2|20790.2|233
1609918200000|2021-01-06 07:30:00|20800.4|20796.4|20778.6|20774.6|20800.4|20796.4|20769.2|20765.2|191
1609918500000|2021-01-06 07:35:00|20780.1|20776.1|20769.2|20765.2|20783.3|20779.3|20762.9|20758.9|210
1609918800000|2021-01-06 07:40:00|20772.3|20768.3|20762.9|20758.9|20794.2|20790.2|20756.7|20752.7|439
1609919100000|2021-01-06 07:45:00|20766.1|20762.1|20787.9|20783.9|20792.6|20788.6|20762.9|20758.9|542
1609919400000|2021-01-06 07:50:00|20784.8|20780.8|20778.6|20774.6|20787.9|20783.9|20762.9|20758.9|307
1609919700000|2021-01-06 07:55:00|20781.7|20777.7|20787.9|20783.9|20791.1|20787.1|20772.3|20768.3|175
1609920000000|2021-01-06 08:00:00|20784.8|20780.8|20791.1|20787.1|20806.7|20802.7|20769.2|20765.2|592
1609920300000|2021-01-06 08:05:00|20792.6|20788.6|20791.1|20787.1|20797.3|20793.3|20773.9|20769.9|437
1609920600000|2021-01-06 08:10:00|20792.6|20788.6|20844.2|20840.2|20850.4|20846.4|20781.7|20777.7|936
1609920900000|2021-01-06 08:15:00|20848.9|20844.9|20862.9|20858.9|20878.6|20874.6|20844.2|20840.2|1179
1609921200000|2021-01-06 08:20:00|20859.8|20855.8|20856.7|20852.7|20869.2|20865.2|20850.4|20846.4|669
1609921500000|2021-01-06 08:25:00|20859.8|20855.8|20850.4|20846.4|20872.3|20868.3|20847.3|20843.3|577
1609921800000|2021-01-06 08:30:00|20853.6|20849.6|20848.9|20844.9|20856.7|20852.7|20834.8|20830.8|480
1609922100000|2021-01-06 08:35:00|20847.3|20843.3|20844.2|20840.2|20853.6|20849.6|20834.8|20830.8|462
1609922400000|2021-01-06 08:40:00|20841.1|20837.1|20853.6|20849.6|20864.5|20860.5|20839.5|20835.5|490
1609922700000|2021-01-06 08:45:00|20855.1|20851.1|20866.1|20862.1|20866.1|20862.1|20844.2|20840.2|271
1609923000000|2021-01-06 08:50:00|20864.5|20860.5|20859.8|20855.8|20872.3|20868.3|20853.6|20849.6|274
1609923300000|2021-01-06 08:55:00|20861.4|20857.4|20858.3|20854.3|20870.8|20866.8|20853.6|20849.6|197
1609923600000|2021-01-06 09:00:00|20856.7|20852.7|20866.1|20862.1|20872.3|20868.3|20856.7|20852.7|359
1609923900000|2021-01-06 09:05:00|20864.5|20860.5|20844.2|20840.2|20870.8|20866.8|20841.1|20837.1|199
1609924200000|2021-01-06 09:10:00|20845.8|20841.8|20837.9|20833.9|20845.8|20841.8|20834.8|20830.8|191
1609924500000|2021-01-06 09:15:00|20834.8|20830.8|20816.1|20812.1|20834.8|20830.8|20809.8|20805.8|242
1609924800000|2021-01-06 09:20:00|20812.9|20808.9|20816.1|20812.1|20822.3|20818.3|20806.7|20802.7|217
1609925100000|2021-01-06 09:25:00|20819.2|20815.2|20822.3|20818.3|20833.3|20829.3|20819.2|20815.2|157
1609925400000|2021-01-06 09:30:00|20819.2|20815.2|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|107
1609925700000|2021-01-06 09:35:00|20825.4|20821.4|20825.4|20821.4|20834.8|20830.8|20819.2|20815.2|205
1609926000000|2021-01-06 09:40:00|20828.6|20824.6|20812.9|20808.9|20834.8|20830.8|20803.6|20799.6|233
1609926300000|2021-01-06 09:45:00|20811.4|20807.4|20803.6|20799.6|20812.9|20808.9|20800.4|20796.4|160
1609926600000|2021-01-06 09:50:00|20800.4|20796.4|20803.6|20799.6|20806.7|20802.7|20797.3|20793.3|123
1609926900000|2021-01-06 09:55:00|20802|20798|20794.2|20790.2|20803.6|20799.6|20791.1|20787.1|294
1609927200000|2021-01-06 10:00:00|20791.1|20787.1|20781.7|20777.7|20797.3|20793.3|20775.4|20771.4|280
1609927500000|2021-01-06 10:05:00|20780.1|20776.1|20766.1|20762.1|20784.8|20780.8|20759.8|20755.8|266
1609927800000|2021-01-06 10:10:00|20764.5|20760.5|20764.5|20760.5|20773.9|20769.9|20756.7|20752.7|210
1609928100000|2021-01-06 10:15:00|20762.9|20758.9|20766.1|20762.1|20767.6|20763.6|20756.7|20752.7|208
1609928400000|2021-01-06 10:20:00|20769.2|20765.2|20758.3|20754.3|20770.8|20766.8|20753.6|20749.6|232
1609928700000|2021-01-06 10:25:00|20759.8|20755.8|20750.4|20746.4|20759.8|20755.8|20750.4|20746.4|193
1609929000000|2021-01-06 10:30:00|20748.9|20744.9|20734.8|20730.8|20750.4|20746.4|20731.7|20727.7|286
1609929300000|2021-01-06 10:35:00|20737.9|20733.9|20759.8|20755.8|20762.9|20758.9|20731.7|20727.7|313
1609929600000|2021-01-06 10:40:00|20758.3|20754.3|20762.9|20758.9|20769.2|20765.2|20756.7|20752.7|471
1609929900000|2021-01-06 10:45:00|20759.8|20755.8|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|141
1609930200000|2021-01-06 10:50:00|20767.6|20763.6|20750.4|20746.4|20769.2|20765.2|20745.8|20741.8|170
1609930500000|2021-01-06 10:55:00|20753.6|20749.6|20761.4|20757.4|20769.2|20765.2|20750.4|20746.4|245
1609930800000|2021-01-06 11:00:00|20759.8|20755.8|20762.9|20758.9|20769.2|20765.2|20753.6|20749.6|195
1609931100000|2021-01-06 11:05:00|20766.1|20762.1|20777|20773|20778.6|20774.6|20759.8|20755.8|178
1609931400000|2021-01-06 11:10:00|20778.6|20774.6|20784.8|20780.8|20789.5|20785.5|20775.4|20771.4|140
1609931700000|2021-01-06 11:15:00|20787.9|20783.9|20781.7|20777.7|20794.2|20790.2|20778.6|20774.6|156
1609932000000|2021-01-06 11:20:00|20784.8|20780.8|20781.7|20777.7|20791.1|20787.1|20778.6|20774.6|227
1609932300000|2021-01-06 11:25:00|20783.3|20779.3|20797.3|20793.3|20800.4|20796.4|20773.9|20769.9|197
1609932600000|2021-01-06 11:30:00|20798.9|20794.9|20787.9|20783.9|20798.9|20794.9|20784.8|20780.8|199
1609932900000|2021-01-06 11:35:00|20784.8|20780.8|20806.7|20802.7|20822.3|20818.3|20784.8|20780.8|686
1609933200000|2021-01-06 11:40:00|20803.6|20799.6|20812.9|20808.9|20819.2|20815.2|20803.6|20799.6|380
1609933500000|2021-01-06 11:45:00|20814.5|20810.5|20831.7|20827.7|20834.8|20830.8|20809.8|20805.8|231
1609933800000|2021-01-06 11:50:00|20828.6|20824.6|20819.2|20815.2|20831.7|20827.7|20812.9|20808.9|292
1609934100000|2021-01-06 11:55:00|20817.6|20813.6|20828.6|20824.6|20831.7|20827.7|20817.6|20813.6|287
1609934400000|2021-01-06 12:00:00|20834.8|20830.8|20831.7|20827.7|20834.8|20830.8|20822.3|20818.3|291
1609934700000|2021-01-06 12:05:00|20833.3|20829.3|20809.8|20805.8|20834.8|20830.8|20803.6|20799.6|320
1609935000000|2021-01-06 12:10:00|20808.3|20804.3|20806.7|20802.7|20819.2|20815.2|20800.4|20796.4|570
1609935300000|2021-01-06 12:15:00|20809.8|20805.8|20812.9|20808.9|20819.2|20815.2|20797.3|20793.3|796
1609935600000|2021-01-06 12:20:00|20816.1|20812.1|20800.4|20796.4|20816.1|20812.1|20797.3|20793.3|531
1609935900000|2021-01-06 12:25:00|20802|20798|20816.1|20812.1|20825.4|20821.4|20800.4|20796.4|499
1609936200000|2021-01-06 12:30:00|20819.2|20815.2|20809.8|20805.8|20822.3|20818.3|20806.7|20802.7|207
1609936500000|2021-01-06 12:35:00|20812.9|20808.9|20806.7|20802.7|20816.1|20812.1|20800.4|20796.4|255
1609936800000|2021-01-06 12:40:00|20809.8|20805.8|20834.8|20830.8|20834.8|20830.8|20809.8|20805.8|387
1609937100000|2021-01-06 12:45:00|20836.4|20832.4|20828.6|20824.6|20836.4|20832.4|20816.1|20812.1|547
1609937400000|2021-01-06 12:50:00|20827|20823|20825.4|20821.4|20834.8|20830.8|20812.9|20808.9|344
1609937700000|2021-01-06 12:55:00|20827|20823|20825.4|20821.4|20834.8|20830.8|20819.2|20815.2|402
1609938000000|2021-01-06 13:00:00|20822.3|20818.3|20831.7|20827.7|20837.9|20833.9|20819.2|20815.2|488
1609938300000|2021-01-06 13:05:00|20828.6|20824.6|20809.8|20805.8|20831.7|20827.7|20806.7|20802.7|483
1609938600000|2021-01-06 13:10:00|20808.3|20804.3|20831.7|20827.7|20837.9|20833.9|20800.4|20796.4|562
1609938900000|2021-01-06 13:15:00|20828.6|20824.6|20875.4|20871.4|20881.7|20877.7|20828.6|20824.6|754
1609939200000|2021-01-06 13:20:00|20878.6|20874.6|20833.3|20829.3|20878.6|20874.6|20828.6|20824.6|1182
1609939500000|2021-01-06 13:25:00|20831.7|20827.7|20800.4|20796.4|20834.8|20830.8|20791.1|20787.1|1058
1609939800000|2021-01-06 13:30:00|20802|20798|20769.2|20765.2|20803.6|20799.6|20766.1|20762.1|1190
1609940100000|2021-01-06 13:35:00|20772.3|20768.3|20750.4|20746.4|20775.4|20771.4|20745.8|20741.8|1130
1609940400000|2021-01-06 13:40:00|20752|20748|20750.4|20746.4|20769.2|20765.2|20747.3|20743.3|826
1609940700000|2021-01-06 13:45:00|20752|20748|20744.2|20740.2|20759.8|20755.8|20734.8|20730.8|507
1609941000000|2021-01-06 13:50:00|20747.3|20743.3|20775.4|20771.4|20775.4|20771.4|20744.2|20740.2|531
1609941300000|2021-01-06 13:55:00|20772.3|20768.3|20800.4|20796.4|20809.8|20805.8|20772.3|20768.3|1263
1609941600000|2021-01-06 14:00:00|20797.3|20793.3|20794.2|20790.2|20803.6|20799.6|20781.7|20777.7|1234
1609941900000|2021-01-06 14:05:00|20791.1|20787.1|20797.3|20793.3|20800.4|20796.4|20775.4|20771.4|795
1609942200000|2021-01-06 14:10:00|20800.4|20796.4|20787.9|20783.9|20800.4|20796.4|20775.4|20771.4|426
1609942500000|2021-01-06 14:15:00|20784.8|20780.8|20791.1|20787.1|20791.1|20787.1|20762.9|20758.9|647
1609942800000|2021-01-06 14:20:00|20794.2|20790.2|20791.1|20787.1|20800.4|20796.4|20778.6|20774.6|544
1609943100000|2021-01-06 14:25:00|20789.5|20785.5|20791.1|20787.1|20797.3|20793.3|20784.8|20780.8|508
1609943400000|2021-01-06 14:30:00|20794.2|20790.2|20756.7|20752.7|20794.2|20790.2|20753.6|20749.6|1072
1609943700000|2021-01-06 14:35:00|20753.6|20749.6|20722.3|20718.3|20753.6|20749.6|20719.2|20715.2|1564
1609944000000|2021-01-06 14:40:00|20720.8|20716.8|20703.6|20699.6|20722.3|20718.3|20687.9|20683.9|1512
1609944300000|2021-01-06 14:45:00|20700.4|20696.4|20653.6|20649.6|20700.4|20696.4|20637.9|20633.9|2253
1609944600000|2021-01-06 14:50:00|20656.7|20652.7|20637.9|20633.9|20669.2|20665.2|20634.8|20630.8|1508
1609944900000|2021-01-06 14:55:00|20641.1|20637.1|20628.6|20624.6|20644.2|20640.2|20619.2|20615.2|1159
1609945200000|2021-01-06 15:00:00|20620.8|20616.8|20591.1|20587.1|20628.6|20624.6|20591.1|20587.1|1395
1609945500000|2021-01-06 15:05:00|20587.9|20583.9|20623.9|20619.9|20634.8|20630.8|20584.8|20580.8|1419
1609945800000|2021-01-06 15:10:00|20625.4|20621.4|20600.4|20596.4|20625.4|20621.4|20584.8|20580.8|1724
1609946100000|2021-01-06 15:15:00|20603.6|20599.6|20634.8|20630.8|20634.8|20630.8|20591.1|20587.1|1251
1609946400000|2021-01-06 15:20:00|20633.3|20629.3|20637.9|20633.9|20650.4|20646.4|20619.2|20615.2|1141
1609946700000|2021-01-06 15:25:00|20639.5|20635.5|20625.4|20621.4|20641.1|20637.1|20609.8|20605.8|1264
1609947000000|2021-01-06 15:30:00|20622.3|20618.3|20637.9|20633.9|20637.9|20633.9|20603.6|20599.6|1546
1609947300000|2021-01-06 15:35:00|20641.1|20637.1|20634.8|20630.8|20644.2|20640.2|20619.2|20615.2|905
1609947600000|2021-01-06 15:40:00|20633.3|20629.3|20625.4|20621.4|20634.8|20630.8|20612.9|20608.9|860
1609947900000|2021-01-06 15:45:00|20622.3|20618.3|20634.8|20630.8|20637.9|20633.9|20612.9|20608.9|1260
1609948200000|2021-01-06 15:50:00|20631.7|20627.7|20609.8|20605.8|20641.1|20637.1|20609.8|20605.8|856
1609948500000|2021-01-06 15:55:00|20606.7|20602.7|20631.7|20627.7|20637.9|20633.9|20597.3|20593.3|1005
1609948800000|2021-01-06 16:00:00|20633.3|20629.3|20609.8|20605.8|20634.8|20630.8|20600.4|20596.4|885
1609949100000|2021-01-06 16:05:00|20606.7|20602.7|20647.3|20643.3|20647.3|20643.3|20606.7|20602.7|1189
1609949400000|2021-01-06 16:10:00|20644.2|20640.2|20647.3|20643.3|20662.9|20658.9|20644.2|20640.2|1102
1609949700000|2021-01-06 16:15:00|20644.2|20640.2|20637.9|20633.9|20647.3|20643.3|20631.7|20627.7|784
1609950000000|2021-01-06 16:20:00|20634.8|20630.8|20619.2|20615.2|20634.8|20630.8|20619.2|20615.2|736
1609950300000|2021-01-06 16:25:00|20616.1|20612.1|20616.1|20612.1|20616.1|20612.1|20603.6|20599.6|1283
1609950600000|2021-01-06 16:30:00|20612.9|20608.9|20628.6|20624.6|20628.6|20624.6|20609.8|20605.8|1068
1609950900000|2021-01-06 16:35:00|20625.4|20621.4|20637.9|20633.9|20644.2|20640.2|20619.2|20615.2|792
1609951200000|2021-01-06 16:40:00|20641.1|20637.1|20631.7|20627.7|20650.4|20646.4|20628.6|20624.6|618
1609951500000|2021-01-06 16:45:00|20634.8|20630.8|20644.2|20640.2|20648.9|20644.9|20631.7|20627.7|1538
1609951800000|2021-01-06 16:50:00|20641.1|20637.1|20656.7|20652.7|20656.7|20652.7|20637.9|20633.9|965
1609952100000|2021-01-06 16:55:00|20659.8|20655.8|20644.2|20640.2|20666.1|20662.1|20641.1|20637.1|1466
1609952400000|2021-01-06 17:00:00|20645.8|20641.8|20669.2|20665.2|20669.2|20665.2|20645.8|20641.8|930
1609952700000|2021-01-06 17:05:00|20672.3|20668.3|20659.8|20655.8|20672.3|20668.3|20650.4|20646.4|985
1609953000000|2021-01-06 17:10:00|20662.9|20658.9|20675.4|20671.4|20678.6|20674.6|20662.9|20658.9|556
1609953300000|2021-01-06 17:15:00|20673.9|20669.9|20653.6|20649.6|20673.9|20669.9|20650.4|20646.4|565
1609953600000|2021-01-06 17:20:00|20652|20648|20641.1|20637.1|20653.6|20649.6|20637.9|20633.9|445
1609953900000|2021-01-06 17:25:00|20644.2|20640.2|20633.3|20629.3|20644.2|20640.2|20625.4|20621.4|467
1609954200000|2021-01-06 17:30:00|20631.7|20627.7|20641.1|20637.1|20644.2|20640.2|20628.6|20624.6|434
1609954500000|2021-01-06 17:35:00|20644.2|20640.2|20634.8|20630.8|20644.2|20640.2|20631.7|20627.7|367
1609954800000|2021-01-06 17:40:00|20631.7|20627.7|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|414
1609955100000|2021-01-06 17:45:00|20637.9|20633.9|20628.6|20624.6|20641.1|20637.1|20628.6|20624.6|588
1609955400000|2021-01-06 17:50:00|20627|20623|20631.7|20627.7|20644.2|20640.2|20619.2|20615.2|580
1609955700000|2021-01-06 17:55:00|20630.1|20626.1|20628.6|20624.6|20631.7|20627.7|20628.6|20624.6|164
1609956000000|2021-01-06 18:00:00|20625.4|20621.4|20625.4|20621.4|20634.8|20630.8|20622.3|20618.3|442
1609956300000|2021-01-06 18:05:00|20627|20623|20628.6|20624.6|20631.7|20627.7|20619.2|20615.2|755
1609956600000|2021-01-06 18:10:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|230
1609956900000|2021-01-06 18:15:00|20620.8|20616.8|20641.1|20637.1|20641.1|20637.1|20619.2|20615.2|357
1609957200000|2021-01-06 18:20:00|20644.2|20640.2|20641.1|20637.1|20650.4|20646.4|20641.1|20637.1|395
1609957500000|2021-01-06 18:25:00|20642.6|20638.6|20647.3|20643.3|20647.3|20643.3|20641.1|20637.1|217
1609957800000|2021-01-06 18:30:00|20644.2|20640.2|20641.1|20637.1|20644.2|20640.2|20641.1|20637.1|186
1609958100000|2021-01-06 18:35:00|20639.5|20635.5|20634.8|20630.8|20647.3|20643.3|20631.7|20627.7|278
1609958400000|2021-01-06 18:40:00|20631.7|20627.7|20634.8|20630.8|20634.8|20630.8|20619.2|20615.2|573
1609958700000|2021-01-06 18:45:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20628.6|20624.6|364
1609959000000|2021-01-06 18:50:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|433
1609959300000|2021-01-06 18:55:00|20625.4|20621.4|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|470
1609959600000|2021-01-06 19:00:00|20639.5|20635.5|20612.9|20608.9|20639.5|20635.5|20612.9|20608.9|626
1609959900000|2021-01-06 19:05:00|20616.1|20612.1|20609.8|20605.8|20617.6|20613.6|20603.6|20599.6|399
1609960200000|2021-01-06 19:10:00|20612.9|20608.9|20609.8|20605.8|20612.9|20608.9|20603.6|20599.6|391
1609960500000|2021-01-06 19:15:00|20611.4|20607.4|20650.4|20646.4|20656.7|20652.7|20606.7|20602.7|563
1609960800000|2021-01-06 19:20:00|20647.3|20643.3|20650.4|20646.4|20656.7|20652.7|20637.9|20633.9|699
1609961100000|2021-01-06 19:25:00|20648.9|20644.9|20647.3|20643.3|20656.7|20652.7|20641.1|20637.1|1378
1609961400000|2021-01-06 19:30:00|20650.4|20646.4|20631.7|20627.7|20653.6|20649.6|20622.3|20618.3|1166
1609961700000|2021-01-06 19:35:00|20633.3|20629.3|20617.6|20613.6|20644.2|20640.2|20616.1|20612.1|849
1609962000000|2021-01-06 19:40:00|20619.2|20615.2|20641.1|20637.1|20650.4|20646.4|20619.2|20615.2|850
1609962300000|2021-01-06 19:45:00|20637.9|20633.9|20650.4|20646.4|20656.7|20652.7|20634.8|20630.8|1258
1609962600000|2021-01-06 19:50:00|20647.3|20643.3|20637.9|20633.9|20653.6|20649.6|20625.4|20621.4|816
1609962900000|2021-01-06 19:55:00|20641.1|20637.1|20641.1|20637.1|20669.2|20665.2|20637.9|20633.9|3645
1609963200000|2021-01-06 20:00:00|20644.2|20640.2|20684.8|20680.8|20687.9|20683.9|20644.2|20640.2|1398
1609963500000|2021-01-06 20:05:00|20681.7|20677.7|20694.2|20690.2|20716.1|20712.1|20678.6|20674.6|1427
1609963800000|2021-01-06 20:10:00|20695.8|20691.8|20675.4|20671.4|20697.3|20693.3|20661.4|20657.4|1047
1609964100000|2021-01-06 20:15:00|20677|20673|20675.4|20671.4|20687.9|20683.9|20672.3|20668.3|456
1609964400000|2021-01-06 20:20:00|20677|20673|20712.9|20708.9|20716.1|20712.1|20666.1|20662.1|762
1609964700000|2021-01-06 20:25:00|20714.5|20710.5|20703.6|20699.6|20719.2|20715.2|20694.2|20690.2|763
1609965000000|2021-01-06 20:30:00|20700.4|20696.4|20697.3|20693.3|20716.1|20712.1|20694.2|20690.2|723
1609965300000|2021-01-06 20:35:00|20694.2|20690.2|20709.8|20705.8|20719.2|20715.2|20694.2|20690.2|473
1609965600000|2021-01-06 20:40:00|20706.7|20702.7|20697.3|20693.3|20709.8|20705.8|20691.1|20687.1|376
1609965900000|2021-01-06 20:45:00|20700.4|20696.4|20681.7|20677.7|20706.7|20702.7|20678.6|20674.6|779
1609966200000|2021-01-06 20:50:00|20684.8|20680.8|20684.8|20680.8|20694.2|20690.2|20672.3|20668.3|902
1609966500000|2021-01-06 20:55:00|20683.3|20679.3|20706.7|20702.7|20709.8|20705.8|20681.7|20677.7|848
1609966800000|2021-01-06 21:00:00|20709.8|20705.8|20705.1|20701.1|20711.4|20707.4|20700.4|20696.4|568
1609967100000|2021-01-06 21:05:00|20703.6|20699.6|20709.8|20705.8|20716.1|20712.1|20700.4|20696.4|329
1609967400000|2021-01-06 21:10:00|20706.7|20702.7|20678.6|20674.6|20708.3|20704.3|20678.6|20674.6|382
1609967700000|2021-01-06 21:15:00|20680.1|20676.1|20687.9|20683.9|20694.2|20690.2|20678.6|20674.6|280
1609968000000|2021-01-06 21:20:00|20689.5|20685.5|20691.1|20687.1|20694.2|20690.2|20684.8|20680.8|277
1609968300000|2021-01-06 21:25:00|20694.2|20690.2|20700.4|20696.4|20709.8|20705.8|20691.1|20687.1|160
1609968600000|2021-01-06 21:30:00|20698.9|20694.9|20675.4|20671.4|20700.4|20696.4|20673.9|20669.9|172
1609968900000|2021-01-06 21:35:00|20672.3|20668.3|20678.6|20674.6|20684.8|20680.8|20669.2|20665.2|371
1609969200000|2021-01-06 21:40:00|20684.8|20680.8|20675.4|20671.4|20684.8|20680.8|20675.4|20671.4|235
1609969500000|2021-01-06 21:45:00|20678.6|20674.6|20681.7|20677.7|20687.9|20683.9|20675.4|20671.4|226
1609969800000|2021-01-06 21:50:00|20678.6|20674.6|20659.8|20655.8|20680.1|20676.1|20656.7|20652.7|450
1609970100000|2021-01-06 21:55:00|20656.7|20652.7|20656.7|20652.7|20662.9|20658.9|20656.7|20652.7|352
1609974000000|2021-01-06 23:00:00|20628.6|20624.6|20641.1|20637.1|20648.9|20644.9|20622.3|20618.3|198
1609974300000|2021-01-06 23:05:00|20642.6|20638.6|20647.3|20643.3|20648.9|20644.9|20637.9|20633.9|25
1609974600000|2021-01-06 23:10:00|20648.9|20644.9|20644.2|20640.2|20648.9|20644.9|20644.2|20640.2|5
1609974900000|2021-01-06 23:15:00|20641.1|20637.1|20645.8|20641.8|20650.4|20646.4|20641.1|20637.1|65
1609975200000|2021-01-06 23:20:00|20644.2|20640.2|20650.4|20646.4|20650.4|20646.4|20644.2|20640.2|14
1609975500000|2021-01-06 23:25:00|20652|20648|20653.6|20649.6|20653.6|20649.6|20652|20648|15
1609975800000|2021-01-06 23:30:00|20658.3|20654.3|20662.9|20658.9|20672.3|20668.3|20656.7|20652.7|51
1609976100000|2021-01-06 23:35:00|20661.4|20657.4|20662.9|20658.9|20662.9|20658.9|20653.6|20649.6|16
1609976400000|2021-01-06 23:40:00|20666.1|20662.1|20681.7|20677.7|20681.7|20677.7|20666.1|20662.1|81
1609976700000|2021-01-06 23:45:00|20680.1|20676.1|20664.5|20660.5|20681.7|20677.7|20662.9|20658.9|26
1609977000000|2021-01-06 23:50:00|20666.1|20662.1|20659.8|20655.8|20666.1|20662.1|20659.8|20655.8|42
1609977300000|2021-01-06 23:55:00|20662.9|20658.9|20672.3|20668.3|20673.9|20669.9|20661.4|20657.4|27
1609977600000|2021-01-07 00:00:00|20670.8|20666.8|20683.3|20679.3|20683.3|20679.3|20664.5|20660.5|75
1609977900000|2021-01-07 00:05:00|20681.7|20677.7|20683.3|20679.3|20684.8|20680.8|20678.6|20674.6|56
1609978200000|2021-01-07 00:10:00|20684.8|20680.8|20687.9|20683.9|20687.9|20683.9|20681.7|20677.7|51
1609978500000|2021-01-07 00:15:00|20691.1|20687.1|20680.1|20676.1|20697.3|20693.3|20678.6|20674.6|201
1609978800000|2021-01-07 00:20:00|20681.7|20677.7|20686.4|20682.4|20687.9|20683.9|20680.1|20676.1|10
1609979100000|2021-01-07 00:25:00|20684.8|20680.8|20686.4|20682.4|20686.4|20682.4|20684.8|20680.8|1
1609979400000|2021-01-07 00:30:00|20684.8|20680.8|20681.7|20677.7|20684.8|20680.8|20678.6|20674.6|22
1609979700000|2021-01-07 00:35:00|20683.3|20679.3|20691.1|20687.1|20691.1|20687.1|20683.3|20679.3|16
1609980000000|2021-01-07 00:40:00|20694.2|20690.2|20684.8|20680.8|20700.4|20696.4|20684.8|20680.8|68
1609980300000|2021-01-07 00:45:00|20689.5|20685.5|20681.7|20677.7|20689.5|20685.5|20681.7|20677.7|71
1609980600000|2021-01-07 00:50:00|20680.1|20676.1|20681.7|20677.7|20684.8|20680.8|20669.2|20665.2|81
1609980900000|2021-01-07 00:55:00|20680.1|20676.1|20687.9|20683.9|20694.2|20690.2|20680.1|20676.1|54
1609981200000|2021-01-07 01:00:00|20686.4|20682.4|20697.3|20693.3|20697.3|20693.3|20681.7|20677.7|146
1609981500000|2021-01-07 01:05:00|20698.9|20694.9|20691.1|20687.1|20698.9|20694.9|20691.1|20687.1|15
1609981800000|2021-01-07 01:10:00|20694.2|20690.2|20698.9|20694.9|20700.4|20696.4|20694.2|20690.2|39
1609982100000|2021-01-07 01:15:00|20697.3|20693.3|20694.2|20690.2|20697.3|20693.3|20694.2|20690.2|10
1609982400000|2021-01-07 01:20:00|20691.1|20687.1|20691.1|20687.1|20694.2|20690.2|20689.5|20685.5|57
1609982700000|2021-01-07 01:25:00|20689.5|20685.5|20681.7|20677.7|20691.1|20687.1|20678.6|20674.6|45
1609983000000|2021-01-07 01:30:00|20684.8|20680.8|20681.7|20677.7|20684.8|20680.8|20678.6|20674.6|47
1609983300000|2021-01-07 01:35:00|20689.5|20685.5|20666.1|20662.1|20691.1|20687.1|20662.9|20658.9|105
1609983600000|2021-01-07 01:40:00|20664.5|20660.5|20641.1|20637.1|20664.5|20660.5|20637.9|20633.9|166
1609983900000|2021-01-07 01:45:00|20637.9|20633.9|20641.1|20637.1|20647.3|20643.3|20634.8|20630.8|107
1609984200000|2021-01-07 01:50:00|20644.2|20640.2|20648.9|20644.9|20650.4|20646.4|20644.2|20640.2|21
1609984500000|2021-01-07 01:55:00|20650.4|20646.4|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|18
1609984800000|2021-01-07 02:00:00|20645.8|20641.8|20644.2|20640.2|20650.4|20646.4|20637.9|20633.9|87
1609985100000|2021-01-07 02:05:00|20641.1|20637.1|20627|20623|20641.1|20637.1|20625.4|20621.4|124
1609985400000|2021-01-07 02:10:00|20625.4|20621.4|20634.8|20630.8|20637.9|20633.9|20625.4|20621.4|17
1609985700000|2021-01-07 02:15:00|20636.4|20632.4|20611.4|20607.4|20636.4|20632.4|20609.8|20605.8|84
1609986000000|2021-01-07 02:20:00|20609.8|20605.8|20606.7|20602.7|20612.9|20608.9|20606.7|20602.7|172
1609986300000|2021-01-07 02:25:00|20609.8|20605.8|20609.8|20605.8|20609.8|20605.8|20606.7|20602.7|8
1609986600000|2021-01-07 02:30:00|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|83
1609986900000|2021-01-07 02:35:00|20600.4|20596.4|20605.1|20601.1|20606.7|20602.7|20594.2|20590.2|102
1609987200000|2021-01-07 02:40:00|20606.7|20602.7|20603.6|20599.6|20609.8|20605.8|20603.6|20599.6|125
1609987500000|2021-01-07 02:45:00|20605.1|20601.1|20609.8|20605.8|20609.8|20605.8|20603.6|20599.6|45
1609987800000|2021-01-07 02:50:00|20611.4|20607.4|20603.6|20599.6|20611.4|20607.4|20603.6|20599.6|28
1609988100000|2021-01-07 02:55:00|20606.7|20602.7|20611.4|20607.4|20611.4|20607.4|20606.7|20602.7|110
1609988400000|2021-01-07 03:00:00|20612.9|20608.9|20628.6|20624.6|20628.6|20624.6|20612.9|20608.9|82
1609988700000|2021-01-07 03:05:00|20627|20623|20628.6|20624.6|20631.7|20627.7|20622.3|20618.3|47
1609989000000|2021-01-07 03:10:00|20627|20623|20619.2|20615.2|20630.1|20626.1|20619.2|20615.2|46
1609989300000|2021-01-07 03:15:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20619.2|20615.2|20
1609989600000|2021-01-07 03:20:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20616.1|20612.1|74
1609989900000|2021-01-07 03:25:00|20623.9|20619.9|20619.2|20615.2|20623.9|20619.9|20616.1|20612.1|23
1609990200000|2021-01-07 03:30:00|20617.6|20613.6|20609.8|20605.8|20617.6|20613.6|20609.8|20605.8|104
1609990500000|2021-01-07 03:35:00|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|20606.7|20602.7|329
1609990800000|2021-01-07 03:40:00|20602|20598|20603.6|20599.6|20606.7|20602.7|20600.4|20596.4|166
1609991100000|2021-01-07 03:45:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|150
1609991400000|2021-01-07 03:50:00|20592.6|20588.6|20578.6|20574.6|20594.2|20590.2|20578.6|20574.6|170
1609991700000|2021-01-07 03:55:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20566.1|20562.1|230
1609992000000|2021-01-07 04:00:00|20569.2|20565.2|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|50
1609992300000|2021-01-07 04:05:00|20573.9|20569.9|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|36
1609992600000|2021-01-07 04:10:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|69
1609992900000|2021-01-07 04:15:00|20580.1|20576.1|20572.3|20568.3|20580.1|20576.1|20569.2|20565.2|40
1609993200000|2021-01-07 04:20:00|20573.9|20569.9|20575.4|20571.4|20577|20573|20570.8|20566.8|54
1609993500000|2021-01-07 04:25:00|20577|20573|20587.9|20583.9|20587.9|20583.9|20575.4|20571.4|25
1609993800000|2021-01-07 04:30:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20584.8|20580.8|32
1609994100000|2021-01-07 04:35:00|20586.4|20582.4|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|55
1609994400000|2021-01-07 04:40:00|20587.9|20583.9|20587.9|20583.9|20589.5|20585.5|20587.9|20583.9|14
1609994700000|2021-01-07 04:45:00|20584.8|20580.8|20587.9|20583.9|20591.1|20587.1|20584.8|20580.8|17
1609995000000|2021-01-07 04:50:00|20589.5|20585.5|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|15
1609995300000|2021-01-07 04:55:00|20592.6|20588.6|20600.4|20596.4|20606.7|20602.7|20592.6|20588.6|57
1609995600000|2021-01-07 05:00:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20591.1|20587.1|25
1609995900000|2021-01-07 05:05:00|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|20591.1|20587.1|28
1609996200000|2021-01-07 05:10:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20591.1|20587.1|42
1609996500000|2021-01-07 05:15:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|15
1609996800000|2021-01-07 05:20:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20594.2|20590.2|15
1609997100000|2021-01-07 05:25:00|20595.8|20591.8|20594.2|20590.2|20600.4|20596.4|20592.6|20588.6|13
1609997400000|2021-01-07 05:30:00|20597.3|20593.3|20602|20598|20605.1|20601.1|20597.3|20593.3|43
1609997700000|2021-01-07 05:35:00|20600.4|20596.4|20606.7|20602.7|20606.7|20602.7|20600.4|20596.4|61
1609998000000|2021-01-07 05:40:00|20608.3|20604.3|20603.6|20599.6|20612.9|20608.9|20603.6|20599.6|67
1609998300000|2021-01-07 05:45:00|20605.1|20601.1|20597.3|20593.3|20606.7|20602.7|20597.3|20593.3|43
1609998600000|2021-01-07 05:50:00|20600.4|20596.4|20603.6|20599.6|20603.6|20599.6|20597.3|20593.3|30
1609998900000|2021-01-07 05:55:00|20606.7|20602.7|20606.7|20602.7|20609.8|20605.8|20603.6|20599.6|41
1609999200000|2021-01-07 06:00:00|20603.6|20599.6|20605.1|20601.1|20606.7|20602.7|20600.4|20596.4|22
1609999500000|2021-01-07 06:05:00|20606.7|20602.7|20589.5|20585.5|20606.7|20602.7|20587.9|20583.9|30
1609999800000|2021-01-07 06:10:00|20591.1|20587.1|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|36
1610000100000|2021-01-07 06:15:00|20591.1|20587.1|20597.3|20593.3|20598.9|20594.9|20591.1|20587.1|15
1610000400000|2021-01-07 06:20:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|83
1610000700000|2021-01-07 06:25:00|20597.3|20593.3|20609.8|20605.8|20609.8|20605.8|20597.3|20593.3|16
1610001000000|2021-01-07 06:30:00|20608.3|20604.3|20600.4|20596.4|20614.5|20610.5|20597.3|20593.3|102
1610001300000|2021-01-07 06:35:00|20598.9|20594.9|20595.8|20591.8|20600.4|20596.4|20594.2|20590.2|43
1610001600000|2021-01-07 06:40:00|20597.3|20593.3|20609.8|20605.8|20612.9|20608.9|20597.3|20593.3|74
1610001900000|2021-01-07 06:45:00|20606.7|20602.7|20578.6|20574.6|20606.7|20602.7|20575.4|20571.4|118
1610002200000|2021-01-07 06:50:00|20575.4|20571.4|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|81
1610002500000|2021-01-07 06:55:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|87
1610002800000|2021-01-07 07:00:00|20569.2|20565.2|20553.6|20549.6|20569.2|20565.2|20550.4|20546.4|239
1610003100000|2021-01-07 07:05:00|20550.4|20546.4|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|199
1610003400000|2021-01-07 07:10:00|20558.3|20554.3|20553.6|20549.6|20562.9|20558.9|20550.4|20546.4|241
1610003700000|2021-01-07 07:15:00|20550.4|20546.4|20545.8|20541.8|20553.6|20549.6|20541.1|20537.1|172
1610004000000|2021-01-07 07:20:00|20547.3|20543.3|20537.9|20533.9|20553.6|20549.6|20534.8|20530.8|335
1610004300000|2021-01-07 07:25:00|20534.8|20530.8|20536.4|20532.4|20541.1|20537.1|20525.4|20521.4|360
1610004600000|2021-01-07 07:30:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|154
1610004900000|2021-01-07 07:35:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20509.8|20505.8|279
1610005200000|2021-01-07 07:40:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|339
1610005500000|2021-01-07 07:45:00|20530.1|20526.1|20528.6|20524.6|20533.3|20529.3|20522.3|20518.3|190
1610005800000|2021-01-07 07:50:00|20530.1|20526.1|20528.6|20524.6|20537.9|20533.9|20522.3|20518.3|355
1610006100000|2021-01-07 07:55:00|20530.1|20526.1|20534.8|20530.8|20541.1|20537.1|20528.6|20524.6|116
1610006400000|2021-01-07 08:00:00|20537.9|20533.9|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|186
1610006700000|2021-01-07 08:05:00|20548.9|20544.9|20556.7|20552.7|20562.9|20558.9|20544.2|20540.2|228
1610007000000|2021-01-07 08:10:00|20555.1|20551.1|20559.8|20555.8|20569.2|20565.2|20550.4|20546.4|493
1610007300000|2021-01-07 08:15:00|20558.3|20554.3|20544.2|20540.2|20559.8|20555.8|20534.8|20530.8|199
1610007600000|2021-01-07 08:20:00|20541.1|20537.1|20541.1|20537.1|20553.6|20549.6|20533.3|20529.3|231
1610007900000|2021-01-07 08:25:00|20539.5|20535.5|20525.4|20521.4|20541.1|20537.1|20525.4|20521.4|293
1610008200000|2021-01-07 08:30:00|20528.6|20524.6|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|269
1610008500000|2021-01-07 08:35:00|20541.1|20537.1|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|204
1610008800000|2021-01-07 08:40:00|20536.4|20532.4|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|116
1610009100000|2021-01-07 08:45:00|20547.3|20543.3|20544.2|20540.2|20547.3|20543.3|20537.9|20533.9|155
1610009400000|2021-01-07 08:50:00|20547.3|20543.3|20562.9|20558.9|20566.1|20562.1|20547.3|20543.3|186
1610009700000|2021-01-07 08:55:00|20561.4|20557.4|20562.9|20558.9|20566.1|20562.1|20555.1|20551.1|243
1610010000000|2021-01-07 09:00:00|20559.8|20555.8|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|174
1610010300000|2021-01-07 09:05:00|20552|20548|20575.4|20571.4|20578.6|20574.6|20550.4|20546.4|282
1610010600000|2021-01-07 09:10:00|20577|20573|20591.1|20587.1|20591.1|20587.1|20575.4|20571.4|131
1610010900000|2021-01-07 09:15:00|20594.2|20590.2|20578.6|20574.6|20597.3|20593.3|20575.4|20571.4|367
1610011200000|2021-01-07 09:20:00|20575.4|20571.4|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|162
1610011500000|2021-01-07 09:25:00|20573.9|20569.9|20566.1|20562.1|20577|20573|20562.9|20558.9|223
1610011800000|2021-01-07 09:30:00|20569.2|20565.2|20581.7|20577.7|20584.8|20580.8|20566.1|20562.1|221
1610012100000|2021-01-07 09:35:00|20583.3|20579.3|20594.2|20590.2|20597.3|20593.3|20575.4|20571.4|222
1610012400000|2021-01-07 09:40:00|20595.8|20591.8|20598.9|20594.9|20606.7|20602.7|20594.2|20590.2|237
1610012700000|2021-01-07 09:45:00|20597.3|20593.3|20597.3|20593.3|20606.7|20602.7|20594.2|20590.2|256
1610013000000|2021-01-07 09:50:00|20598.9|20594.9|20589.5|20585.5|20600.4|20596.4|20589.5|20585.5|132
1610013300000|2021-01-07 09:55:00|20591.1|20587.1|20581.7|20577.7|20594.2|20590.2|20575.4|20571.4|315
1610013600000|2021-01-07 10:00:00|20584.8|20580.8|20605.1|20601.1|20608.3|20604.3|20584.8|20580.8|229
1610013900000|2021-01-07 10:05:00|20606.7|20602.7|20622.3|20618.3|20622.3|20618.3|20603.6|20599.6|237
1610014200000|2021-01-07 10:10:00|20625.4|20621.4|20612.9|20608.9|20630.1|20626.1|20609.8|20605.8|172
1610014500000|2021-01-07 10:15:00|20614.5|20610.5|20609.8|20605.8|20616.1|20612.1|20600.4|20596.4|141
1610014800000|2021-01-07 10:20:00|20611.4|20607.4|20619.2|20615.2|20619.2|20615.2|20606.7|20602.7|109
1610015100000|2021-01-07 10:25:00|20622.3|20618.3|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|216
1610015400000|2021-01-07 10:30:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20616.1|20612.1|205
1610015700000|2021-01-07 10:35:00|20625.4|20621.4|20625.4|20621.4|20625.4|20621.4|20622.3|20618.3|72
1610016000000|2021-01-07 10:40:00|20622.3|20618.3|20628.6|20624.6|20630.1|20626.1|20622.3|20618.3|88
1610016300000|2021-01-07 10:45:00|20630.1|20626.1|20641.1|20637.1|20641.1|20637.1|20628.6|20624.6|152
1610016600000|2021-01-07 10:50:00|20639.5|20635.5|20647.3|20643.3|20647.3|20643.3|20637.9|20633.9|152
1610016900000|2021-01-07 10:55:00|20644.2|20640.2|20647.3|20643.3|20650.4|20646.4|20634.8|20630.8|207
1610017200000|2021-01-07 11:00:00|20648.9|20644.9|20647.3|20643.3|20650.4|20646.4|20634.8|20630.8|106
1610017500000|2021-01-07 11:05:00|20644.2|20640.2|20645.8|20641.8|20650.4|20646.4|20641.1|20637.1|174
1610017800000|2021-01-07 11:10:00|20647.3|20643.3|20650.4|20646.4|20653.6|20649.6|20647.3|20643.3|202
1610018100000|2021-01-07 11:15:00|20648.9|20644.9|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|119
1610018400000|2021-01-07 11:20:00|20653.6|20649.6|20667.6|20663.6|20667.6|20663.6|20650.4|20646.4|212
1610018700000|2021-01-07 11:25:00|20666.1|20662.1|20678.6|20674.6|20681.7|20677.7|20666.1|20662.1|479
1610019000000|2021-01-07 11:30:00|20675.4|20671.4|20681.7|20677.7|20681.7|20677.7|20672.3|20668.3|128
1610019300000|2021-01-07 11:35:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20670.8|20666.8|217
1610019600000|2021-01-07 11:40:00|20680.1|20676.1|20669.2|20665.2|20681.7|20677.7|20666.1|20662.1|111
1610019900000|2021-01-07 11:45:00|20667.6|20663.6|20650.4|20646.4|20669.2|20665.2|20647.3|20643.3|171
1610020200000|2021-01-07 11:50:00|20653.6|20649.6|20650.4|20646.4|20656.7|20652.7|20647.3|20643.3|142
1610020500000|2021-01-07 11:55:00|20652|20648|20650.4|20646.4|20653.6|20649.6|20647.3|20643.3|120
1610020800000|2021-01-07 12:00:00|20653.6|20649.6|20641.1|20637.1|20656.7|20652.7|20641.1|20637.1|237
1610021100000|2021-01-07 12:05:00|20642.6|20638.6|20644.2|20640.2|20647.3|20643.3|20641.1|20637.1|187
1610021400000|2021-01-07 12:10:00|20647.3|20643.3|20647.3|20643.3|20650.4|20646.4|20641.1|20637.1|133
1610021700000|2021-01-07 12:15:00|20644.2|20640.2|20619.2|20615.2|20647.3|20643.3|20619.2|20615.2|284
1610022000000|2021-01-07 12:20:00|20622.3|20618.3|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|144
1610022300000|2021-01-07 12:25:00|20620.8|20616.8|20612.9|20608.9|20625.4|20621.4|20606.7|20602.7|172
1610022600000|2021-01-07 12:30:00|20609.8|20605.8|20598.9|20594.9|20612.9|20608.9|20587.9|20583.9|708
1610022900000|2021-01-07 12:35:00|20600.4|20596.4|20591.1|20587.1|20606.7|20602.7|20584.8|20580.8|383
1610023200000|2021-01-07 12:40:00|20589.5|20585.5|20594.2|20590.2|20600.4|20596.4|20572.3|20568.3|709
1610023500000|2021-01-07 12:45:00|20591.1|20587.1|20594.2|20590.2|20598.9|20594.9|20587.9|20583.9|268
1610023800000|2021-01-07 12:50:00|20591.1|20587.1|20583.3|20579.3|20597.3|20593.3|20575.4|20571.4|253
1610024100000|2021-01-07 12:55:00|20584.8|20580.8|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|427
1610024400000|2021-01-07 13:00:00|20575.4|20571.4|20594.2|20590.2|20603.6|20599.6|20575.4|20571.4|580
1610024700000|2021-01-07 13:05:00|20592.6|20588.6|20592.6|20588.6|20594.2|20590.2|20584.8|20580.8|311
1610025000000|2021-01-07 13:10:00|20594.2|20590.2|20575.4|20571.4|20594.2|20590.2|20573.9|20569.9|372
1610025300000|2021-01-07 13:15:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20569.2|20565.2|427
1610025600000|2021-01-07 13:20:00|20581.7|20577.7|20572.3|20568.3|20584.8|20580.8|20550.4|20546.4|1128
1610025900000|2021-01-07 13:25:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20566.1|20562.1|384
1610026200000|2021-01-07 13:30:00|20580.1|20576.1|20562.9|20558.9|20600.4|20596.4|20562.9|20558.9|793
1610026500000|2021-01-07 13:35:00|20566.1|20562.1|20569.2|20565.2|20578.6|20574.6|20561.4|20557.4|399
1610026800000|2021-01-07 13:40:00|20572.3|20568.3|20553.6|20549.6|20572.3|20568.3|20547.3|20543.3|683
1610027100000|2021-01-07 13:45:00|20552|20548|20556.7|20552.7|20562.9|20558.9|20547.3|20543.3|632
1610027400000|2021-01-07 13:50:00|20553.6|20549.6|20559.8|20555.8|20562.9|20558.9|20547.3|20543.3|576
1610027700000|2021-01-07 13:55:00|20558.3|20554.3|20547.3|20543.3|20562.9|20558.9|20536.4|20532.4|1015
1610028000000|2021-01-07 14:00:00|20550.4|20546.4|20544.2|20540.2|20550.4|20546.4|20533.3|20529.3|521
1610028300000|2021-01-07 14:05:00|20545.8|20541.8|20522.3|20518.3|20547.3|20543.3|20522.3|20518.3|626
1610028600000|2021-01-07 14:10:00|20525.4|20521.4|20525.4|20521.4|20534.8|20530.8|20519.2|20515.2|651
1610028900000|2021-01-07 14:15:00|20528.6|20524.6|20519.2|20515.2|20528.6|20524.6|20509.8|20505.8|1327
1610029200000|2021-01-07 14:20:00|20512.9|20508.9|20516.1|20512.1|20528.6|20524.6|20497.3|20493.3|1436
1610029500000|2021-01-07 14:25:00|20514.5|20510.5|20514.5|20510.5|20516.1|20512.1|20491.1|20487.1|905
1610029800000|2021-01-07 14:30:00|20516.1|20512.1|20531.7|20527.7|20541.1|20537.1|20506.7|20502.7|853
1610030100000|2021-01-07 14:35:00|20530.1|20526.1|20527|20523|20534.8|20530.8|20519.2|20515.2|718
1610030400000|2021-01-07 14:40:00|20525.4|20521.4|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|613
1610030700000|2021-01-07 14:45:00|20531.7|20527.7|20534.8|20530.8|20537.9|20533.9|20519.2|20515.2|919
1610031000000|2021-01-07 14:50:00|20537.9|20533.9|20556.7|20552.7|20559.8|20555.8|20534.8|20530.8|1040
1610031300000|2021-01-07 14:55:00|20553.6|20549.6|20550.4|20546.4|20559.8|20555.8|20547.3|20543.3|735
1610031600000|2021-01-07 15:00:00|20536.4|20532.4|20528.6|20524.6|20556.7|20552.7|20528.6|20524.6|1230
1610031900000|2021-01-07 15:05:00|20531.7|20527.7|20509.8|20505.8|20537.9|20533.9|20503.6|20499.6|1081
1610032200000|2021-01-07 15:10:00|20506.7|20502.7|20487.9|20483.9|20512.9|20508.9|20481.7|20477.7|1499
1610032500000|2021-01-07 15:15:00|20491.1|20487.1|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|534
1610032800000|2021-01-07 15:20:00|20484.8|20480.8|20475.4|20471.4|20491.1|20487.1|20462.9|20458.9|918
1610033100000|2021-01-07 15:25:00|20472.3|20468.3|20497.3|20493.3|20503.6|20499.6|20472.3|20468.3|1087
1610033400000|2021-01-07 15:30:00|20495.8|20491.8|20469.2|20465.2|20497.3|20493.3|20462.9|20458.9|1325
1610033700000|2021-01-07 15:35:00|20472.3|20468.3|20483.3|20479.3|20487.9|20483.9|20469.2|20465.2|716
1610034000000|2021-01-07 15:40:00|20484.8|20480.8|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|836
1610034300000|2021-01-07 15:45:00|20481.7|20477.7|20475.4|20471.4|20483.3|20479.3|20462.9|20458.9|1023
1610034600000|2021-01-07 15:50:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|852
1610034900000|2021-01-07 15:55:00|20475.4|20471.4|20462.9|20458.9|20475.4|20471.4|20462.9|20458.9|607
1610035200000|2021-01-07 16:00:00|20459.8|20455.8|20462.9|20458.9|20478.6|20474.6|20459.8|20455.8|1246
1610035500000|2021-01-07 16:05:00|20459.8|20455.8|20481.7|20477.7|20484.8|20480.8|20459.8|20455.8|677
1610035800000|2021-01-07 16:10:00|20483.3|20479.3|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|984
1610036100000|2021-01-07 16:15:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|2367
1610036400000|2021-01-07 16:20:00|20494.2|20490.2|20447.3|20443.3|20494.2|20490.2|20441.1|20437.1|2157
1610036700000|2021-01-07 16:25:00|20450.4|20446.4|20475.4|20471.4|20475.4|20471.4|20447.3|20443.3|1226
1610037000000|2021-01-07 16:30:00|20472.3|20468.3|20494.2|20490.2|20494.2|20490.2|20472.3|20468.3|1226
1610037300000|2021-01-07 16:35:00|20497.3|20493.3|20500.4|20496.4|20509.8|20505.8|20494.2|20490.2|982
1610037600000|2021-01-07 16:40:00|20503.6|20499.6|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|391
1610037900000|2021-01-07 16:45:00|20509.8|20505.8|20520.8|20516.8|20523.9|20519.9|20509.8|20505.8|432
1610038200000|2021-01-07 16:50:00|20522.3|20518.3|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|608
1610038500000|2021-01-07 16:55:00|20528.6|20524.6|20509.8|20505.8|20531.7|20527.7|20506.7|20502.7|516
1610038800000|2021-01-07 17:00:00|20506.7|20502.7|20500.4|20496.4|20516.1|20512.1|20497.3|20493.3|503
1610039100000|2021-01-07 17:05:00|20498.9|20494.9|20491.1|20487.1|20498.9|20494.9|20489.5|20485.5|235
1610039400000|2021-01-07 17:10:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20475.4|20471.4|382
1610039700000|2021-01-07 17:15:00|20486.4|20482.4|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|413
1610040000000|2021-01-07 17:20:00|20492.6|20488.6|20483.3|20479.3|20497.3|20493.3|20481.7|20477.7|483
1610040300000|2021-01-07 17:25:00|20484.8|20480.8|20477|20473|20484.8|20480.8|20469.2|20465.2|605
1610040600000|2021-01-07 17:30:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|475
1610040900000|2021-01-07 17:35:00|20487.9|20483.9|20516.1|20512.1|20528.6|20524.6|20487.9|20483.9|1374
1610041200000|2021-01-07 17:40:00|20514.5|20510.5|20512.9|20508.9|20517.6|20513.6|20509.8|20505.8|315
1610041500000|2021-01-07 17:45:00|20516.1|20512.1|20509.8|20505.8|20519.2|20515.2|20506.7|20502.7|488
1610041800000|2021-01-07 17:50:00|20511.4|20507.4|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|337
1610042100000|2021-01-07 17:55:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|514
1610042400000|2021-01-07 18:00:00|20519.2|20515.2|20512.9|20508.9|20519.2|20515.2|20508.3|20504.3|496
1610042700000|2021-01-07 18:05:00|20517.6|20513.6|20506.7|20502.7|20522.3|20518.3|20505.1|20501.1|639
1610043000000|2021-01-07 18:10:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20494.2|20490.2|717
1610043300000|2021-01-07 18:15:00|20503.6|20499.6|20500.4|20496.4|20506.7|20502.7|20491.1|20487.1|382
1610043600000|2021-01-07 18:20:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20497.3|20493.3|216
1610043900000|2021-01-07 18:25:00|20503.6|20499.6|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|213
1610044200000|2021-01-07 18:30:00|20500.4|20496.4|20487.9|20483.9|20503.6|20499.6|20487.9|20483.9|308
1610044500000|2021-01-07 18:35:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20491.1|20487.1|197
1610044800000|2021-01-07 18:40:00|20498.9|20494.9|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|287
1610045100000|2021-01-07 18:45:00|20502|20498|20509.8|20505.8|20509.8|20505.8|20502|20498|344
1610045400000|2021-01-07 18:50:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|326
1610045700000|2021-01-07 18:55:00|20517.6|20513.6|20525.4|20521.4|20528.6|20524.6|20512.9|20508.9|260
1610046000000|2021-01-07 19:00:00|20523.9|20519.9|20522.3|20518.3|20528.6|20524.6|20519.2|20515.2|453
1610046300000|2021-01-07 19:05:00|20525.4|20521.4|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|529
1610046600000|2021-01-07 19:10:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|250
1610046900000|2021-01-07 19:15:00|20519.2|20515.2|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|348
1610047200000|2021-01-07 19:20:00|20516.1|20512.1|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|456
1610047500000|2021-01-07 19:25:00|20511.4|20507.4|20534.8|20530.8|20537.9|20533.9|20509.8|20505.8|989
1610047800000|2021-01-07 19:30:00|20537.9|20533.9|20536.4|20532.4|20541.1|20537.1|20531.7|20527.7|1558
1610048100000|2021-01-07 19:35:00|20534.8|20530.8|20541.1|20537.1|20547.3|20543.3|20522.3|20518.3|1547
1610048400000|2021-01-07 19:40:00|20544.2|20540.2|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|1299
1610048700000|2021-01-07 19:45:00|20547.3|20543.3|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|845
1610049000000|2021-01-07 19:50:00|20544.2|20540.2|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|538
1610049300000|2021-01-07 19:55:00|20553.6|20549.6|20550.4|20546.4|20564.5|20560.5|20547.3|20543.3|1827
1610049600000|2021-01-07 20:00:00|20553.6|20549.6|20525.4|20521.4|20562.9|20558.9|20525.4|20521.4|1509
1610049900000|2021-01-07 20:05:00|20522.3|20518.3|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|629
1610050200000|2021-01-07 20:10:00|20516.1|20512.1|20528.6|20524.6|20537.9|20533.9|20512.9|20508.9|614
1610050500000|2021-01-07 20:15:00|20527|20523|20531.7|20527.7|20537.9|20533.9|20527|20523|272
1610050800000|2021-01-07 20:20:00|20528.6|20524.6|20534.8|20530.8|20539.5|20535.5|20528.6|20524.6|228
1610051100000|2021-01-07 20:25:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|250
1610051400000|2021-01-07 20:30:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|178
1610051700000|2021-01-07 20:35:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|218
1610052000000|2021-01-07 20:40:00|20534.8|20530.8|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|382
1610052300000|2021-01-07 20:45:00|20531.7|20527.7|20542.6|20538.6|20542.6|20538.6|20528.6|20524.6|543
1610052600000|2021-01-07 20:50:00|20544.2|20540.2|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|452
1610052900000|2021-01-07 20:55:00|20534.8|20530.8|20522.3|20518.3|20541.1|20537.1|20519.2|20515.2|857
1610053200000|2021-01-07 21:00:00|20516.1|20512.1|20525.4|20521.4|20525.4|20521.4|20516.1|20512.1|738
1610053500000|2021-01-07 21:05:00|20527|20523|20509.8|20505.8|20527|20523|20506.7|20502.7|428
1610053800000|2021-01-07 21:10:00|20512.9|20508.9|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|363
1610054100000|2021-01-07 21:15:00|20503.6|20499.6|20512.9|20508.9|20516.1|20512.1|20503.6|20499.6|406
1610054400000|2021-01-07 21:20:00|20509.8|20505.8|20506.7|20502.7|20512.9|20508.9|20503.6|20499.6|259
1610054700000|2021-01-07 21:25:00|20503.6|20499.6|20491.1|20487.1|20506.7|20502.7|20491.1|20487.1|541
1610055000000|2021-01-07 21:30:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20475.4|20471.4|914
1610055300000|2021-01-07 21:35:00|20492.6|20488.6|20481.7|20477.7|20494.2|20490.2|20478.6|20474.6|279
1610055600000|2021-01-07 21:40:00|20484.8|20480.8|20498.9|20494.9|20498.9|20494.9|20484.8|20480.8|192
1610055900000|2021-01-07 21:45:00|20500.4|20496.4|20509.8|20505.8|20519.2|20515.2|20497.3|20493.3|908
1610056200000|2021-01-07 21:50:00|20512.9|20508.9|20516.1|20512.1|20520.8|20516.8|20503.6|20499.6|293
1610056500000|2021-01-07 21:55:00|20517.6|20513.6|20508.3|20504.3|20519.2|20515.2|20503.6|20499.6|220
1610060400000|2021-01-07 23:00:00|20511.4|20507.4|20527|20523|20536.4|20532.4|20511.4|20507.4|85
1610060700000|2021-01-07 23:05:00|20528.6|20524.6|20527|20523|20531.7|20527.7|20525.4|20521.4|22
1610061000000|2021-01-07 23:10:00|20525.4|20521.4|20528.6|20524.6|20528.6|20524.6|20523.9|20519.9|14
1610061300000|2021-01-07 23:15:00|20531.7|20527.7|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|31
1610061600000|2021-01-07 23:20:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|18
1610061900000|2021-01-07 23:25:00|20530.1|20526.1|20537.9|20533.9|20537.9|20533.9|20530.1|20526.1|11
1610062200000|2021-01-07 23:30:00|20536.4|20532.4|20530.1|20526.1|20544.2|20540.2|20528.6|20524.6|106
1610062500000|2021-01-07 23:35:00|20531.7|20527.7|20530.1|20526.1|20531.7|20527.7|20528.6|20524.6|62
1610062800000|2021-01-07 23:40:00|20528.6|20524.6|20525.4|20521.4|20528.6|20524.6|20525.4|20521.4|8
1610063100000|2021-01-07 23:45:00|20522.3|20518.3|20517.6|20513.6|20525.4|20521.4|20516.1|20512.1|55
1610063400000|2021-01-07 23:50:00|20516.1|20512.1|20520.8|20516.8|20522.3|20518.3|20516.1|20512.1|13
1610063700000|2021-01-07 23:55:00|20522.3|20518.3|20519.2|20515.2|20527|20523|20519.2|20515.2|25
1610064000000|2021-01-08 00:00:00|20516.1|20512.1|20528.6|20524.6|20528.6|20524.6|20512.9|20508.9|32
1610064300000|2021-01-08 00:05:00|20525.4|20521.4|20520.8|20516.8|20528.6|20524.6|20520.8|20516.8|15
1610064600000|2021-01-08 00:10:00|20522.3|20518.3|20509.8|20505.8|20525.4|20521.4|20503.6|20499.6|47
1610064900000|2021-01-08 00:15:00|20511.4|20507.4|20509.8|20505.8|20512.9|20508.9|20509.8|20505.8|23
1610065200000|2021-01-08 00:20:00|20511.4|20507.4|20502|20498|20512.9|20508.9|20500.4|20496.4|13
1610065500000|2021-01-08 00:25:00|20503.6|20499.6|20489.5|20485.5|20503.6|20499.6|20489.5|20485.5|31
1610065800000|2021-01-08 00:30:00|20487.9|20483.9|20481.7|20477.7|20491.1|20487.1|20480.1|20476.1|94
1610066100000|2021-01-08 00:35:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|24
1610066400000|2021-01-08 00:40:00|20481.7|20477.7|20475.4|20471.4|20481.7|20477.7|20475.4|20471.4|58
1610066700000|2021-01-08 00:45:00|20472.3|20468.3|20459.8|20455.8|20478.6|20474.6|20459.8|20455.8|223
1610067000000|2021-01-08 00:50:00|20456.7|20452.7|20459.8|20455.8|20464.5|20460.5|20452|20448|133
1610067300000|2021-01-08 00:55:00|20456.7|20452.7|20458.3|20454.3|20459.8|20455.8|20447.3|20443.3|167
1610067600000|2021-01-08 01:00:00|20456.7|20452.7|20450.4|20446.4|20459.8|20455.8|20447.3|20443.3|126
1610067900000|2021-01-08 01:05:00|20447.3|20443.3|20464.5|20460.5|20469.2|20465.2|20447.3|20443.3|88
1610068200000|2021-01-08 01:10:00|20462.9|20458.9|20452|20448|20464.5|20460.5|20450.4|20446.4|62
1610068500000|2021-01-08 01:15:00|20453.6|20449.6|20450.4|20446.4|20453.6|20449.6|20450.4|20446.4|24
1610068800000|2021-01-08 01:20:00|20448.9|20444.9|20441.1|20437.1|20456.7|20452.7|20441.1|20437.1|52
1610069100000|2021-01-08 01:25:00|20444.2|20440.2|20455.1|20451.1|20456.7|20452.7|20442.6|20438.6|66
1610069400000|2021-01-08 01:30:00|20456.7|20452.7|20444.2|20440.2|20458.3|20454.3|20441.1|20437.1|75
1610069700000|2021-01-08 01:35:00|20445.8|20441.8|20444.2|20440.2|20453.6|20449.6|20442.6|20438.6|187
1610070000000|2021-01-08 01:40:00|20447.3|20443.3|20441.1|20437.1|20448.9|20444.9|20439.5|20435.5|84
1610070300000|2021-01-08 01:45:00|20442.6|20438.6|20447.3|20443.3|20450.4|20446.4|20434.8|20430.8|91
1610070600000|2021-01-08 01:50:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20441.1|20437.1|57
1610070900000|2021-01-08 01:55:00|20439.5|20435.5|20441.1|20437.1|20447.3|20443.3|20437.9|20433.9|38
1610071200000|2021-01-08 02:00:00|20442.6|20438.6|20442.6|20438.6|20444.2|20440.2|20441.1|20437.1|63
1610071500000|2021-01-08 02:05:00|20441.1|20437.1|20439.5|20435.5|20444.2|20440.2|20437.9|20433.9|14
1610071800000|2021-01-08 02:10:00|20441.1|20437.1|20444.2|20440.2|20444.2|20440.2|20434.8|20430.8|63
1610072100000|2021-01-08 02:15:00|20441.1|20437.1|20419.2|20415.2|20444.2|20440.2|20417.6|20413.6|145
1610072400000|2021-01-08 02:20:00|20417.6|20413.6|20419.2|20415.2|20423.9|20419.9|20416.1|20412.1|116
1610072700000|2021-01-08 02:25:00|20416.1|20412.1|20425.4|20421.4|20425.4|20421.4|20416.1|20412.1|112
1610073000000|2021-01-08 02:30:00|20423.9|20419.9|20412.9|20408.9|20423.9|20419.9|20412.9|20408.9|116
1610073300000|2021-01-08 02:35:00|20416.1|20412.1|20419.2|20415.2|20419.2|20415.2|20412.9|20408.9|41
1610073600000|2021-01-08 02:40:00|20417.6|20413.6|20409.8|20405.8|20417.6|20413.6|20409.8|20405.8|28
1610073900000|2021-01-08 02:45:00|20412.9|20408.9|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|119
1610074200000|2021-01-08 02:50:00|20408.3|20404.3|20412.9|20408.9|20414.5|20410.5|20406.7|20402.7|63
1610074500000|2021-01-08 02:55:00|20414.5|20410.5|20420.8|20416.8|20427|20423|20411.4|20407.4|118
1610074800000|2021-01-08 03:00:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20412.9|20408.9|38
1610075100000|2021-01-08 03:05:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20419.2|20415.2|79
1610075400000|2021-01-08 03:10:00|20420.8|20416.8|20416.1|20412.1|20422.3|20418.3|20412.9|20408.9|60
1610075700000|2021-01-08 03:15:00|20412.9|20408.9|20419.2|20415.2|20419.2|20415.2|20411.4|20407.4|265
1610076000000|2021-01-08 03:20:00|20416.1|20412.1|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|219
1610076300000|2021-01-08 03:25:00|20417.6|20413.6|20411.4|20407.4|20419.2|20415.2|20409.8|20405.8|63
1610076600000|2021-01-08 03:30:00|20412.9|20408.9|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|48
1610076900000|2021-01-08 03:35:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|37
1610077200000|2021-01-08 03:40:00|||||||||7
1610077500000|2021-01-08 03:45:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|18
1610077800000|2021-01-08 03:50:00|20409.8|20405.8|20409.8|20405.8|20412.9|20408.9|20409.8|20405.8|17
1610078100000|2021-01-08 03:55:00|20412.9|20408.9|20411.4|20407.4|20412.9|20408.9|20409.8|20405.8|28
1610078400000|2021-01-08 04:00:00|20412.9|20408.9|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|73
1610078700000|2021-01-08 04:05:00|20416.1|20412.1|20422.3|20418.3|20425.4|20421.4|20412.9|20408.9|58
1610079000000|2021-01-08 04:10:00|20425.4|20421.4|20425.4|20421.4|20428.6|20424.6|20422.3|20418.3|61
1610079300000|2021-01-08 04:15:00|20422.3|20418.3|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|57
1610079600000|2021-01-08 04:20:00|20423.9|20419.9|20423.9|20419.9|20425.4|20421.4|20422.3|20418.3|9
1610079900000|2021-01-08 04:25:00|20422.3|20418.3|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|72
1610080200000|2021-01-08 04:30:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20425.4|20421.4|83
1610080500000|2021-01-08 04:35:00|20437.9|20433.9|20425.4|20421.4|20437.9|20433.9|20425.4|20421.4|75
1610080800000|2021-01-08 04:40:00|20427|20423|20428.6|20424.6|20428.6|20424.6|20425.4|20421.4|6
1610081100000|2021-01-08 04:45:00|20425.4|20421.4|20416.1|20412.1|20425.4|20421.4|20412.9|20408.9|71
1610081400000|2021-01-08 04:50:00|20417.6|20413.6|20425.4|20421.4|20428.6|20424.6|20417.6|20413.6|47
1610081700000|2021-01-08 04:55:00|20427|20423|20427|20423|20428.6|20424.6|20425.4|20421.4|11
1610082000000|2021-01-08 05:00:00|20428.6|20424.6|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|9
1610082300000|2021-01-08 05:05:00|20427|20423|20427|20423|20428.6|20424.6|20425.4|20421.4|34
1610082600000|2021-01-08 05:10:00|20428.6|20424.6|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|20
1610082900000|2021-01-08 05:15:00|20420.8|20416.8|20419.2|20415.2|20420.8|20416.8|20416.1|20412.1|39
1610083200000|2021-01-08 05:20:00|||||||||13
1610083500000|2021-01-08 05:25:00|20420.8|20416.8|20419.2|20415.2|20425.4|20421.4|20419.2|20415.2|33
1610083800000|2021-01-08 05:30:00|20420.8|20416.8|20416.1|20412.1|20422.3|20418.3|20414.5|20410.5|47
1610084100000|2021-01-08 05:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|63
1610084400000|2021-01-08 05:40:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|63
1610084700000|2021-01-08 05:45:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20412.9|20408.9|138
1610085000000|2021-01-08 05:50:00|20414.5|20410.5|20422.3|20418.3|20425.4|20421.4|20414.5|20410.5|80
1610085300000|2021-01-08 05:55:00|20425.4|20421.4|20425.4|20421.4|20427|20423|20422.3|20418.3|27
1610085600000|2021-01-08 06:00:00|20422.3|20418.3|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|26
1610085900000|2021-01-08 06:05:00|20425.4|20421.4|20425.4|20421.4|20425.4|20421.4|20422.3|20418.3|40
1610086200000|2021-01-08 06:10:00|20427|20423|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|44
1610086500000|2021-01-08 06:15:00|20422.3|20418.3|20423.9|20419.9|20425.4|20421.4|20422.3|20418.3|35
1610086800000|2021-01-08 06:20:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20422.3|20418.3|194
1610087100000|2021-01-08 06:25:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|102
1610087400000|2021-01-08 06:30:00|20427|20423|20444.2|20440.2|20444.2|20440.2|20425.4|20421.4|178
1610087700000|2021-01-08 06:35:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20441.1|20437.1|90
1610088000000|2021-01-08 06:40:00|20450.4|20446.4|20447.3|20443.3|20452|20448|20444.2|20440.2|57
1610088300000|2021-01-08 06:45:00|20445.8|20441.8|20450.4|20446.4|20452|20448|20444.2|20440.2|34
1610088600000|2021-01-08 06:50:00|20448.9|20444.9|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|71
1610088900000|2021-01-08 06:55:00|20444.2|20440.2|20450.4|20446.4|20452|20448|20444.2|20440.2|29
1610089200000|2021-01-08 07:00:00|20453.6|20449.6|20456.7|20452.7|20456.7|20452.7|20445.8|20441.8|112
1610089500000|2021-01-08 07:05:00|20458.3|20454.3|20462.9|20458.9|20466.1|20462.1|20453.6|20449.6|97
1610089800000|2021-01-08 07:10:00|20464.5|20460.5|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|56
1610090100000|2021-01-08 07:15:00|20462.9|20458.9|20472.3|20468.3|20475.4|20471.4|20459.8|20455.8|140
1610090400000|2021-01-08 07:20:00|20473.9|20469.9|20484.8|20480.8|20484.8|20480.8|20466.1|20462.1|190
1610090700000|2021-01-08 07:25:00|20487.9|20483.9|20484.8|20480.8|20487.9|20483.9|20481.7|20477.7|161
1610091000000|2021-01-08 07:30:00|20478.6|20474.6|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|127
1610091300000|2021-01-08 07:35:00|20483.3|20479.3|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|93
1610091600000|2021-01-08 07:40:00|20492.6|20488.6|20484.8|20480.8|20492.6|20488.6|20484.8|20480.8|65
1610091900000|2021-01-08 07:45:00|20483.3|20479.3|20462.9|20458.9|20484.8|20480.8|20462.9|20458.9|197
1610092200000|2021-01-08 07:50:00|20459.8|20455.8|20466.1|20462.1|20481.7|20477.7|20459.8|20455.8|250
1610092500000|2021-01-08 07:55:00|20464.5|20460.5|20475.4|20471.4|20478.6|20474.6|20464.5|20460.5|72
1610092800000|2021-01-08 08:00:00|20473.9|20469.9|20484.8|20480.8|20487.9|20483.9|20472.3|20468.3|219
1610093100000|2021-01-08 08:05:00|20483.3|20479.3|20494.2|20490.2|20497.3|20493.3|20483.3|20479.3|130
1610093400000|2021-01-08 08:10:00|20491.1|20487.1|20506.7|20502.7|20509.8|20505.8|20491.1|20487.1|218
1610093700000|2021-01-08 08:15:00|20503.6|20499.6|20494.2|20490.2|20505.1|20501.1|20484.8|20480.8|242
1610094000000|2021-01-08 08:20:00|20492.6|20488.6|20491.1|20487.1|20492.6|20488.6|20481.7|20477.7|341
1610094300000|2021-01-08 08:25:00|20494.2|20490.2|20483.3|20479.3|20500.4|20496.4|20481.7|20477.7|288
1610094600000|2021-01-08 08:30:00|20484.8|20480.8|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|123
1610094900000|2021-01-08 08:35:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20483.3|20479.3|135
1610095200000|2021-01-08 08:40:00|20492.6|20488.6|20487.9|20483.9|20497.3|20493.3|20483.3|20479.3|152
1610095500000|2021-01-08 08:45:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|98
1610095800000|2021-01-08 08:50:00|20489.5|20485.5|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|72
1610096100000|2021-01-08 08:55:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|124
1610096400000|2021-01-08 09:00:00|20489.5|20485.5|20505.1|20501.1|20506.7|20502.7|20489.5|20485.5|143
1610096700000|2021-01-08 09:05:00|20503.6|20499.6|20519.2|20515.2|20531.7|20527.7|20503.6|20499.6|886
1610097000000|2021-01-08 09:10:00|20520.8|20516.8|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|138
1610097300000|2021-01-08 09:15:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20516.1|20512.1|310
1610097600000|2021-01-08 09:20:00|20523.9|20519.9|20537.9|20533.9|20537.9|20533.9|20522.3|20518.3|277
1610097900000|2021-01-08 09:25:00|20541.1|20537.1|20534.8|20530.8|20544.2|20540.2|20525.4|20521.4|158
1610098200000|2021-01-08 09:30:00|20531.7|20527.7|20530.1|20526.1|20537.9|20533.9|20528.6|20524.6|120
1610098500000|2021-01-08 09:35:00|20531.7|20527.7|20541.1|20537.1|20544.2|20540.2|20528.6|20524.6|132
1610098800000|2021-01-08 09:40:00|20539.5|20535.5|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|189
1610099100000|2021-01-08 09:45:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20539.5|20535.5|183
1610099400000|2021-01-08 09:50:00|20548.9|20544.9|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|92
1610099700000|2021-01-08 09:55:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20537.9|20533.9|98
1610100000000|2021-01-08 10:00:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|103
1610100300000|2021-01-08 10:05:00|20544.2|20540.2|20553.6|20549.6|20553.6|20549.6|20544.2|20540.2|86
1610100600000|2021-01-08 10:10:00|20555.1|20551.1|20550.4|20546.4|20555.1|20551.1|20547.3|20543.3|159
1610100900000|2021-01-08 10:15:00|20548.9|20544.9|20550.4|20546.4|20553.6|20549.6|20545.8|20541.8|293
1610101200000|2021-01-08 10:20:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20530.1|20526.1|562
1610101500000|2021-01-08 10:25:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|373
1610101800000|2021-01-08 10:30:00|20544.2|20540.2|20531.7|20527.7|20545.8|20541.8|20531.7|20527.7|85
1610102100000|2021-01-08 10:35:00|20530.1|20526.1|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|139
1610102400000|2021-01-08 10:40:00|20527|20523|20537.9|20533.9|20541.1|20537.1|20527|20523|120
1610102700000|2021-01-08 10:45:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|200
1610103000000|2021-01-08 10:50:00|20530.1|20526.1|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|152
1610103300000|2021-01-08 10:55:00|20523.9|20519.9|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|126
1610103600000|2021-01-08 11:00:00|20525.4|20521.4|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|96
1610103900000|2021-01-08 11:05:00|20522.3|20518.3|20520.8|20516.8|20525.4|20521.4|20519.2|20515.2|110
1610104200000|2021-01-08 11:10:00|20522.3|20518.3|20517.6|20513.6|20522.3|20518.3|20514.5|20510.5|248
1610104500000|2021-01-08 11:15:00|20516.1|20512.1|20511.4|20507.4|20519.2|20515.2|20509.8|20505.8|120
1610104800000|2021-01-08 11:20:00|20512.9|20508.9|20503.6|20499.6|20512.9|20508.9|20503.6|20499.6|60
1610105100000|2021-01-08 11:25:00|20505.1|20501.1|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|154
1610105400000|2021-01-08 11:30:00|20502|20498|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|452
1610105700000|2021-01-08 11:35:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|145
1610106000000|2021-01-08 11:40:00|20512.9|20508.9|20516.1|20512.1|20516.1|20512.1|20509.8|20505.8|69
1610106300000|2021-01-08 11:45:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20512.9|20508.9|62
1610106600000|2021-01-08 11:50:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20500.4|20496.4|89
1610106900000|2021-01-08 11:55:00|20514.5|20510.5|20512.9|20508.9|20519.2|20515.2|20512.9|20508.9|73
1610107200000|2021-01-08 12:00:00|20511.4|20507.4|20519.2|20515.2|20520.8|20516.8|20509.8|20505.8|96
1610107500000|2021-01-08 12:05:00|20522.3|20518.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|211
1610107800000|2021-01-08 12:10:00|20530.1|20526.1|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|187
1610108100000|2021-01-08 12:15:00|20520.8|20516.8|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|120
1610108400000|2021-01-08 12:20:00|20519.2|20515.2|20525.4|20521.4|20534.8|20530.8|20519.2|20515.2|135
1610108700000|2021-01-08 12:25:00|20523.9|20519.9|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|108
1610109000000|2021-01-08 12:30:00|20516.1|20512.1|20512.9|20508.9|20520.8|20516.8|20506.7|20502.7|91
1610109300000|2021-01-08 12:35:00|20516.1|20512.1|20512.9|20508.9|20525.4|20521.4|20509.8|20505.8|207
1610109600000|2021-01-08 12:40:00|20511.4|20507.4|20500.4|20496.4|20512.9|20508.9|20497.3|20493.3|226
1610109900000|2021-01-08 12:45:00|20502|20498|20502|20498|20509.8|20505.8|20494.2|20490.2|327
1610110200000|2021-01-08 12:50:00|20503.6|20499.6|20498.9|20494.9|20505.1|20501.1|20494.2|20490.2|131
1610110500000|2021-01-08 12:55:00|20497.3|20493.3|20502|20498|20509.8|20505.8|20497.3|20493.3|186
1610110800000|2021-01-08 13:00:00|20500.4|20496.4|20497.3|20493.3|20516.1|20512.1|20494.2|20490.2|770
1610111100000|2021-01-08 13:05:00|20500.4|20496.4|20500.4|20496.4|20509.8|20505.8|20497.3|20493.3|450
1610111400000|2021-01-08 13:10:00|20503.6|20499.6|20506.7|20502.7|20511.4|20507.4|20497.3|20493.3|690
1610111700000|2021-01-08 13:15:00|20509.8|20505.8|20522.3|20518.3|20528.6|20524.6|20509.8|20505.8|850
1610112000000|2021-01-08 13:20:00|20523.9|20519.9|20522.3|20518.3|20534.8|20530.8|20509.8|20505.8|577
1610112300000|2021-01-08 13:25:00|20520.8|20516.8|20530.1|20526.1|20536.4|20532.4|20516.1|20512.1|725
1610112600000|2021-01-08 13:30:00|20558.3|20554.3|20486.4|20482.4|20566.1|20562.1|20425.4|20421.4|2257
1610112900000|2021-01-08 13:35:00|20487.9|20483.9|20506.7|20502.7|20512.9|20508.9|20486.4|20482.4|956
1610113200000|2021-01-08 13:40:00|20512.9|20508.9|20522.3|20518.3|20525.4|20521.4|20500.4|20496.4|1142
1610113500000|2021-01-08 13:45:00|20519.2|20515.2|20544.2|20540.2|20550.4|20546.4|20519.2|20515.2|1000
1610113800000|2021-01-08 13:50:00|20547.3|20543.3|20584.8|20580.8|20594.2|20590.2|20541.1|20537.1|1715
1610114100000|2021-01-08 13:55:00|20586.4|20582.4|20594.2|20590.2|20603.6|20599.6|20572.3|20568.3|1930
1610114400000|2021-01-08 14:00:00|20606.7|20602.7|20541.1|20537.1|20606.7|20602.7|20541.1|20537.1|1154
1610114700000|2021-01-08 14:05:00|20542.6|20538.6|20522.3|20518.3|20545.8|20541.8|20512.9|20508.9|1216
1610115000000|2021-01-08 14:10:00|20525.4|20521.4|20541.1|20537.1|20542.6|20538.6|20516.1|20512.1|676
1610115300000|2021-01-08 14:15:00|20542.6|20538.6|20512.9|20508.9|20542.6|20538.6|20512.9|20508.9|699
1610115600000|2021-01-08 14:20:00|20511.4|20507.4|20477|20473|20512.9|20508.9|20475.4|20471.4|915
1610115900000|2021-01-08 14:25:00|20478.6|20474.6|20475.4|20471.4|20491.1|20487.1|20459.8|20455.8|897
1610116200000|2021-01-08 14:30:00|20473.9|20469.9|20475.4|20471.4|20483.3|20479.3|20456.7|20452.7|1373
1610116500000|2021-01-08 14:35:00|20473.9|20469.9|20478.6|20474.6|20481.7|20477.7|20462.9|20458.9|659
1610116800000|2021-01-08 14:40:00|20475.4|20471.4|20456.7|20452.7|20494.2|20490.2|20456.7|20452.7|744
1610117100000|2021-01-08 14:45:00|20458.3|20454.3|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|699
1610117400000|2021-01-08 14:50:00|20469.2|20465.2|20495.8|20491.8|20500.4|20496.4|20466.1|20462.1|1072
1610117700000|2021-01-08 14:55:00|20494.2|20490.2|20491.1|20487.1|20503.6|20499.6|20487.9|20483.9|501
1610118000000|2021-01-08 15:00:00|20489.5|20485.5|20459.8|20455.8|20489.5|20485.5|20459.8|20455.8|608
1610118300000|2021-01-08 15:05:00|20456.7|20452.7|20462.9|20458.9|20475.4|20471.4|20434.8|20430.8|1174
1610118600000|2021-01-08 15:10:00|20466.1|20462.1|20456.7|20452.7|20472.3|20468.3|20453.6|20449.6|747
1610118900000|2021-01-08 15:15:00|20459.8|20455.8|20434.8|20430.8|20459.8|20455.8|20408.3|20404.3|1408
1610119200000|2021-01-08 15:20:00|20431.7|20427.7|20434.8|20430.8|20441.1|20437.1|20412.9|20408.9|902
1610119500000|2021-01-08 15:25:00|20433.3|20429.3|20441.1|20437.1|20441.1|20437.1|20419.2|20415.2|938
1610119800000|2021-01-08 15:30:00|20439.5|20435.5|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|916
1610120100000|2021-01-08 15:35:00|20459.8|20455.8|20452|20448|20462.9|20458.9|20447.3|20443.3|571
1610120400000|2021-01-08 15:40:00|20453.6|20449.6|20456.7|20452.7|20459.8|20455.8|20447.3|20443.3|461
1610120700000|2021-01-08 15:45:00|20462.9|20458.9|20459.8|20455.8|20472.3|20468.3|20459.8|20455.8|422
1610121000000|2021-01-08 15:50:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20447.3|20443.3|291
1610121300000|2021-01-08 15:55:00|20450.4|20446.4|20455.1|20451.1|20459.8|20455.8|20441.1|20437.1|699
1610121600000|2021-01-08 16:00:00|20453.6|20449.6|20450.4|20446.4|20462.9|20458.9|20447.3|20443.3|343
1610121900000|2021-01-08 16:05:00|20447.3|20443.3|20412.9|20408.9|20450.4|20446.4|20406.7|20402.7|1299
1610122200000|2021-01-08 16:10:00|20411.4|20407.4|20387.9|20383.9|20414.5|20410.5|20378.6|20374.6|1535
1610122500000|2021-01-08 16:15:00|20391.1|20387.1|20412.9|20408.9|20447.3|20443.3|20378.6|20374.6|2195
1610122800000|2021-01-08 16:20:00|20411.4|20407.4|20400.4|20396.4|20422.3|20418.3|20397.3|20393.3|1011
1610123100000|2021-01-08 16:25:00|20403.6|20399.6|20384.8|20380.8|20403.6|20399.6|20381.7|20377.7|1014
1610123400000|2021-01-08 16:30:00|20386.4|20382.4|20412.9|20408.9|20412.9|20408.9|20386.4|20382.4|816
1610123700000|2021-01-08 16:35:00|20411.4|20407.4|20416.1|20412.1|20431.7|20427.7|20406.7|20402.7|1219
1610124000000|2021-01-08 16:40:00|20412.9|20408.9|20406.7|20402.7|20422.3|20418.3|20403.6|20399.6|605
1610124300000|2021-01-08 16:45:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20400.4|20396.4|576
1610124600000|2021-01-08 16:50:00|20408.3|20404.3|20428.6|20424.6|20428.6|20424.6|20406.7|20402.7|712
1610124900000|2021-01-08 16:55:00|20425.4|20421.4|20412.9|20408.9|20437.9|20433.9|20406.7|20402.7|565
1610125200000|2021-01-08 17:00:00|20416.1|20412.1|20425.4|20421.4|20437.9|20433.9|20412.9|20408.9|3446
1610125500000|2021-01-08 17:05:00|20428.6|20424.6|20412.9|20408.9|20428.6|20424.6|20406.7|20402.7|870
1610125800000|2021-01-08 17:10:00|20409.8|20405.8|20409.8|20405.8|20416.1|20412.1|20403.6|20399.6|471
1610126100000|2021-01-08 17:15:00|20406.7|20402.7|20391.1|20387.1|20406.7|20402.7|20387.9|20383.9|779
1610126400000|2021-01-08 17:20:00|20394.2|20390.2|20394.2|20390.2|20394.2|20390.2|20381.7|20377.7|536
1610126700000|2021-01-08 17:25:00|20391.1|20387.1|20378.6|20374.6|20394.2|20390.2|20375.4|20371.4|461
1610127000000|2021-01-08 17:30:00|20377|20373|20387.9|20383.9|20387.9|20383.9|20366.1|20362.1|582
1610127300000|2021-01-08 17:35:00|20386.4|20382.4|20384.8|20380.8|20391.1|20387.1|20378.6|20374.6|513
1610127600000|2021-01-08 17:40:00|20381.7|20377.7|20409.8|20405.8|20412.9|20408.9|20381.7|20377.7|575
1610127900000|2021-01-08 17:45:00|20406.7|20402.7|20437.9|20433.9|20444.2|20440.2|20406.7|20402.7|623
1610128200000|2021-01-08 17:50:00|20434.8|20430.8|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|404
1610128500000|2021-01-08 17:55:00|20434.8|20430.8|20419.2|20415.2|20434.8|20430.8|20419.2|20415.2|758
1610128800000|2021-01-08 18:00:00|20422.3|20418.3|20419.2|20415.2|20422.3|20418.3|20406.7|20402.7|497
1610129100000|2021-01-08 18:05:00|20417.6|20413.6|20419.2|20415.2|20422.3|20418.3|20414.5|20410.5|575
1610129400000|2021-01-08 18:10:00|20417.6|20413.6|20459.8|20455.8|20459.8|20455.8|20412.9|20408.9|508
1610129700000|2021-01-08 18:15:00|20456.7|20452.7|20462.9|20458.9|20466.1|20462.1|20447.3|20443.3|615
1610130000000|2021-01-08 18:20:00|20459.8|20455.8|20472.3|20468.3|20484.8|20480.8|20456.7|20452.7|771
1610130300000|2021-01-08 18:25:00|20475.4|20471.4|20469.2|20465.2|20481.7|20477.7|20462.9|20458.9|547
1610130600000|2021-01-08 18:30:00|20472.3|20468.3|20491.1|20487.1|20494.2|20490.2|20472.3|20468.3|847
1610130900000|2021-01-08 18:35:00|20494.2|20490.2|20487.9|20483.9|20509.8|20505.8|20483.3|20479.3|837
1610131200000|2021-01-08 18:40:00|20489.5|20485.5|20512.9|20508.9|20539.5|20535.5|20489.5|20485.5|1192
1610131500000|2021-01-08 18:45:00|20516.1|20512.1|20503.6|20499.6|20519.2|20515.2|20497.3|20493.3|589
1610131800000|2021-01-08 18:50:00|20505.1|20501.1|20494.2|20490.2|20525.4|20521.4|20491.1|20487.1|688
1610132100000|2021-01-08 18:55:00|20491.1|20487.1|20500.4|20496.4|20509.8|20505.8|20491.1|20487.1|466
1610132400000|2021-01-08 19:00:00|20503.6|20499.6|20484.8|20480.8|20503.6|20499.6|20475.4|20471.4|896
1610132700000|2021-01-08 19:05:00|20481.7|20477.7|20472.3|20468.3|20491.1|20487.1|20469.2|20465.2|379
1610133000000|2021-01-08 19:10:00|20470.8|20466.8|20472.3|20468.3|20478.6|20474.6|20462.9|20458.9|688
1610133300000|2021-01-08 19:15:00|20475.4|20471.4|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|422
1610133600000|2021-01-08 19:20:00|20477|20473|20497.3|20493.3|20503.6|20499.6|20477|20473|461
1610133900000|2021-01-08 19:25:00|20494.2|20490.2|20487.9|20483.9|20497.3|20493.3|20484.8|20480.8|309
1610134200000|2021-01-08 19:30:00|20489.5|20485.5|20503.6|20499.6|20506.7|20502.7|20487.9|20483.9|290
1610134500000|2021-01-08 19:35:00|20505.1|20501.1|20494.2|20490.2|20509.8|20505.8|20494.2|20490.2|283
1610134800000|2021-01-08 19:40:00|20491.1|20487.1|20497.3|20493.3|20509.8|20505.8|20487.9|20483.9|388
1610135100000|2021-01-08 19:45:00|20494.2|20490.2|20487.9|20483.9|20494.2|20490.2|20484.8|20480.8|331
1610135400000|2021-01-08 19:50:00|20484.8|20480.8|20500.4|20496.4|20503.6|20499.6|20484.8|20480.8|435
1610135700000|2021-01-08 19:55:00|20497.3|20493.3|20478.6|20474.6|20512.9|20508.9|20472.3|20468.3|2104
1610136000000|2021-01-08 20:00:00|20480.1|20476.1|20447.3|20443.3|20480.1|20476.1|20437.9|20433.9|1470
1610136300000|2021-01-08 20:05:00|20450.4|20446.4|20428.6|20424.6|20450.4|20446.4|20428.6|20424.6|768
1610136600000|2021-01-08 20:10:00|20430.1|20426.1|20422.3|20418.3|20431.7|20427.7|20419.2|20415.2|630
1610136900000|2021-01-08 20:15:00|20419.2|20415.2|20447.3|20443.3|20448.9|20444.9|20412.9|20408.9|1057
1610137200000|2021-01-08 20:20:00|20450.4|20446.4|20441.1|20437.1|20453.6|20449.6|20437.9|20433.9|345
1610137500000|2021-01-08 20:25:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20431.7|20427.7|258
1610137800000|2021-01-08 20:30:00|20442.6|20438.6|20450.4|20446.4|20453.6|20449.6|20441.1|20437.1|251
1610138100000|2021-01-08 20:35:00|20447.3|20443.3|20459.8|20455.8|20462.9|20458.9|20447.3|20443.3|261
1610138400000|2021-01-08 20:40:00|20458.3|20454.3|20450.4|20446.4|20462.9|20458.9|20450.4|20446.4|426
1610138700000|2021-01-08 20:45:00|20453.6|20449.6|20472.3|20468.3|20472.3|20468.3|20453.6|20449.6|495
1610139000000|2021-01-08 20:50:00|20469.2|20465.2|20456.7|20452.7|20469.2|20465.2|20456.7|20452.7|296
1610139300000|2021-01-08 20:55:00|20458.3|20454.3|20462.9|20458.9|20466.1|20462.1|20450.4|20446.4|474
1610139600000|2021-01-08 21:00:00|20459.8|20455.8|20444.2|20440.2|20459.8|20455.8|20444.2|20440.2|361
1610139900000|2021-01-08 21:05:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|246
1610140200000|2021-01-08 21:10:00|20448.9|20444.9|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|111
1610140500000|2021-01-08 21:15:00|20448.9|20444.9|20456.7|20452.7|20456.7|20452.7|20447.3|20443.3|114
1610140800000|2021-01-08 21:20:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20450.4|20446.4|114
1610141100000|2021-01-08 21:25:00|20455.1|20451.1|20444.2|20440.2|20455.1|20451.1|20437.9|20433.9|277
1610141400000|2021-01-08 21:30:00|20445.8|20441.8|20425.4|20421.4|20447.3|20443.3|20425.4|20421.4|501
1610141700000|2021-01-08 21:35:00|20422.3|20418.3|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|106
1610142000000|2021-01-08 21:40:00|20430.1|20426.1|20434.8|20430.8|20434.8|20430.8|20425.4|20421.4|199
1610142300000|2021-01-08 21:45:00|20431.7|20427.7|20422.3|20418.3|20434.8|20430.8|20419.2|20415.2|194
1610142600000|2021-01-08 21:50:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20420.8|20416.8|78
1610142900000|2021-01-08 21:55:00|20420.8|20416.8|20428.6|20424.6|20428.6|20424.6|20420.8|20416.8|157
1610319600000|2021-01-10 23:00:00|20408.3|20404.3|20386.4|20382.4|20448.9|20444.9|20381.7|20377.7|264
1610319900000|2021-01-10 23:05:00|20384.8|20380.8|20377|20373|20391.1|20387.1|20350.4|20346.4|182
1610320200000|2021-01-10 23:10:00|20364.5|20360.5|20372.3|20368.3|20372.3|20368.3|20361.4|20357.4|38
1610320500000|2021-01-10 23:15:00|20369.2|20365.2|20386.4|20382.4|20389.5|20385.5|20369.2|20365.2|24
1610320800000|2021-01-10 23:20:00|20387.9|20383.9|20395.8|20391.8|20397.3|20393.3|20384.8|20380.8|68
1610321100000|2021-01-10 23:25:00|20397.3|20393.3|20405.1|20401.1|20405.1|20401.1|20389.5|20385.5|101
1610321400000|2021-01-10 23:30:00|20406.7|20402.7|20411.4|20407.4|20412.9|20408.9|20406.7|20402.7|13
1610321700000|2021-01-10 23:35:00|20409.8|20405.8|20414.5|20410.5|20416.1|20412.1|20408.3|20404.3|86
1610322000000|2021-01-10 23:40:00|20416.1|20412.1|20431.7|20427.7|20434.8|20430.8|20412.9|20408.9|123
1610322300000|2021-01-10 23:45:00|20430.1|20426.1|20423.9|20419.9|20431.7|20427.7|20423.9|20419.9|26
1610322600000|2021-01-10 23:50:00|20425.4|20421.4|20431.7|20427.7|20431.7|20427.7|20425.4|20421.4|37
1610322900000|2021-01-10 23:55:00|20433.3|20429.3|20428.6|20424.6|20441.1|20437.1|20428.6|20424.6|66
1610323200000|2021-01-11 00:00:00|20423.9|20419.9|20411.4|20407.4|20427|20423|20405.1|20401.1|46
1610323500000|2021-01-11 00:05:00|20409.8|20405.8|20428.6|20424.6|20428.6|20424.6|20409.8|20405.8|31
1610323800000|2021-01-11 00:10:00|20422.3|20418.3|20409.8|20405.8|20422.3|20418.3|20408.3|20404.3|81
1610324100000|2021-01-11 00:15:00|20411.4|20407.4|20416.1|20412.1|20420.8|20416.8|20411.4|20407.4|66
1610324400000|2021-01-11 00:20:00|20412.9|20408.9|20414.5|20410.5|20416.1|20412.1|20409.8|20405.8|31
1610324700000|2021-01-11 00:25:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20412.9|20408.9|17
1610325000000|2021-01-11 00:30:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20411.4|20407.4|30
1610325300000|2021-01-11 00:35:00|20414.5|20410.5|20420.8|20416.8|20422.3|20418.3|20412.9|20408.9|26
1610325600000|2021-01-11 00:40:00|20419.2|20415.2|20427|20423|20427|20423|20419.2|20415.2|14
1610325900000|2021-01-11 00:45:00|20425.4|20421.4|20414.5|20410.5|20431.7|20427.7|20414.5|20410.5|29
1610326200000|2021-01-11 00:50:00|20416.1|20412.1|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|0
1610326500000|2021-01-11 00:55:00|20414.5|20410.5|20431.7|20427.7|20433.3|20429.3|20414.5|20410.5|20
1610326800000|2021-01-11 01:00:00|20434.8|20430.8|20433.3|20429.3|20434.8|20430.8|20430.1|20426.1|16
1610327100000|2021-01-11 01:05:00|20431.7|20427.7|20431.7|20427.7|20434.8|20430.8|20431.7|20427.7|3
1610327400000|2021-01-11 01:10:00|20427|20423|20416.1|20412.1|20427|20423|20416.1|20412.1|21
1610327700000|2021-01-11 01:15:00|20419.2|20415.2|20423.9|20419.9|20423.9|20419.9|20417.6|20413.6|15
1610328000000|2021-01-11 01:20:00|20425.4|20421.4|20416.1|20412.1|20425.4|20421.4|20412.9|20408.9|14
1610328300000|2021-01-11 01:25:00|20414.5|20410.5|20408.3|20404.3|20416.1|20412.1|20405.1|20401.1|19
1610328600000|2021-01-11 01:30:00|20409.8|20405.8|20419.2|20415.2|20419.2|20415.2|20409.8|20405.8|69
1610328900000|2021-01-11 01:35:00|20420.8|20416.8|20425.4|20421.4|20430.1|20426.1|20420.8|20416.8|38
1610329200000|2021-01-11 01:40:00|20423.9|20419.9|20416.1|20412.1|20425.4|20421.4|20414.5|20410.5|11
1610329500000|2021-01-11 01:45:00|20417.6|20413.6|20411.4|20407.4|20420.8|20416.8|20411.4|20407.4|15
1610329800000|2021-01-11 01:50:00|20409.8|20405.8|20403.6|20399.6|20409.8|20405.8|20398.9|20394.9|57
1610330100000|2021-01-11 01:55:00|20405.1|20401.1|20409.8|20405.8|20409.8|20405.8|20403.6|20399.6|7
1610330400000|2021-01-11 02:00:00|20411.4|20407.4|20433.3|20429.3|20434.8|20430.8|20409.8|20405.8|42
1610330700000|2021-01-11 02:05:00|20434.8|20430.8|20439.5|20435.5|20439.5|20435.5|20428.6|20424.6|20
1610331000000|2021-01-11 02:10:00|20441.1|20437.1|20436.4|20432.4|20441.1|20437.1|20434.8|20430.8|16
1610331300000|2021-01-11 02:15:00|20437.9|20433.9|20439.5|20435.5|20444.2|20440.2|20436.4|20432.4|6
1610331600000|2021-01-11 02:20:00|20441.1|20437.1|20430.1|20426.1|20441.1|20437.1|20430.1|20426.1|86
1610331900000|2021-01-11 02:25:00|20431.7|20427.7|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|12
1610332200000|2021-01-11 02:30:00|20431.7|20427.7|20430.1|20426.1|20431.7|20427.7|20430.1|20426.1|6
1610332500000|2021-01-11 02:35:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|28
1610332800000|2021-01-11 02:40:00|20430.1|20426.1|20428.6|20424.6|20433.3|20429.3|20428.6|20424.6|10
1610333100000|2021-01-11 02:45:00|20430.1|20426.1|20427|20423|20431.7|20427.7|20427|20423|38
1610333400000|2021-01-11 02:50:00|20425.4|20421.4|20427|20423|20428.6|20424.6|20425.4|20421.4|36
1610333700000|2021-01-11 02:55:00|20428.6|20424.6|20409.8|20405.8|20430.1|20426.1|20409.8|20405.8|65
1610334000000|2021-01-11 03:00:00|20411.4|20407.4|20420.8|20416.8|20425.4|20421.4|20411.4|20407.4|55
1610334300000|2021-01-11 03:05:00|20422.3|20418.3|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|1
1610334600000|2021-01-11 03:10:00|20420.8|20416.8|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|18
1610334900000|2021-01-11 03:15:00|20417.6|20413.6|20419.2|20415.2|20422.3|20418.3|20409.8|20405.8|52
1610335200000|2021-01-11 03:20:00|20420.8|20416.8|20422.3|20418.3|20422.3|20418.3|20412.9|20408.9|12
1610335500000|2021-01-11 03:25:00|20423.9|20419.9|20431.7|20427.7|20434.8|20430.8|20422.3|20418.3|6
1610335800000|2021-01-11 03:30:00|20433.3|20429.3|20414.5|20410.5|20433.3|20429.3|20412.9|20408.9|30
1610336100000|2021-01-11 03:35:00|20412.9|20408.9|20441.1|20437.1|20441.1|20437.1|20412.9|20408.9|51
1610336400000|2021-01-11 03:40:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|35
1610336700000|2021-01-11 03:45:00|20444.2|20440.2|20445.8|20441.8|20447.3|20443.3|20441.1|20437.1|46
1610337000000|2021-01-11 03:50:00|20444.2|20440.2|20441.1|20437.1|20447.3|20443.3|20441.1|20437.1|13
1610337300000|2021-01-11 03:55:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20436.4|20432.4|11
1610337600000|2021-01-11 04:00:00|20439.5|20435.5|20442.6|20438.6|20442.6|20438.6|20439.5|20435.5|3
1610337900000|2021-01-11 04:05:00|20441.1|20437.1|20445.8|20441.8|20445.8|20441.8|20441.1|20437.1|4
1610338200000|2021-01-11 04:10:00|20447.3|20443.3|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|5
1610338500000|2021-01-11 04:15:00|20447.3|20443.3|20447.3|20443.3|20447.3|20443.3|20445.8|20441.8|3
1610338800000|2021-01-11 04:20:00|20445.8|20441.8|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|10
1610339100000|2021-01-11 04:25:00|20444.2|20440.2|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|18
1610339400000|2021-01-11 04:30:00|20447.3|20443.3|20445.8|20441.8|20450.4|20446.4|20442.6|20438.6|25
1610339700000|2021-01-11 04:35:00|20447.3|20443.3|20447.3|20443.3|20447.3|20443.3|20444.2|20440.2|3
1610340000000|2021-01-11 04:40:00|20450.4|20446.4|20448.9|20444.9|20450.4|20446.4|20447.3|20443.3|17
1610340300000|2021-01-11 04:45:00|20447.3|20443.3|20466.1|20462.1|20469.2|20465.2|20447.3|20443.3|72
1610340600000|2021-01-11 04:50:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|36
1610340900000|2021-01-11 04:55:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20464.5|20460.5|11
1610341200000|2021-01-11 05:00:00|20464.5|20460.5|20464.5|20460.5|20466.1|20462.1|20462.9|20458.9|12
1610341500000|2021-01-11 05:05:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|37
1610341800000|2021-01-11 05:10:00|||||||||8
1610342100000|2021-01-11 05:15:00|||||||||18
1610342400000|2021-01-11 05:20:00|20464.5|20460.5|20464.5|20460.5|20466.1|20462.1|20462.9|20458.9|16
1610342700000|2021-01-11 05:25:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20466.1|20462.1|10
1610343000000|2021-01-11 05:30:00|20472.3|20468.3|20469.2|20465.2|20472.3|20468.3|20469.2|20465.2|24
1610343300000|2021-01-11 05:35:00|20470.8|20466.8|20469.2|20465.2|20470.8|20466.8|20469.2|20465.2|6
1610343600000|2021-01-11 05:40:00|20466.1|20462.1|20466.1|20462.1|20470.8|20466.8|20466.1|20462.1|28
1610343900000|2021-01-11 05:45:00|20467.6|20463.6|20467.6|20463.6|20469.2|20465.2|20466.1|20462.1|11
1610344200000|2021-01-11 05:50:00|20466.1|20462.1|20467.6|20463.6|20467.6|20463.6|20466.1|20462.1|2
1610344500000|2021-01-11 05:55:00|20466.1|20462.1|20464.5|20460.5|20467.6|20463.6|20464.5|20460.5|4
1610344800000|2021-01-11 06:00:00|20462.9|20458.9|20469.2|20465.2|20469.2|20465.2|20462.9|20458.9|7
1610345100000|2021-01-11 06:05:00|20472.3|20468.3|20469.2|20465.2|20472.3|20468.3|20469.2|20465.2|34
1610345400000|2021-01-11 06:10:00|20470.8|20466.8|20462.9|20458.9|20470.8|20466.8|20462.9|20458.9|37
1610345700000|2021-01-11 06:15:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|33
1610346000000|2021-01-11 06:20:00|20466.1|20462.1|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|10
1610346300000|2021-01-11 06:25:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20462.9|20458.9|15
1610346600000|2021-01-11 06:30:00|20464.5|20460.5|20462.9|20458.9|20464.5|20460.5|20462.9|20458.9|8
1610346900000|2021-01-11 06:35:00|20464.5|20460.5|20466.1|20462.1|20466.1|20462.1|20462.9|20458.9|2
1610347200000|2021-01-11 06:40:00|20464.5|20460.5|20473.9|20469.9|20475.4|20471.4|20464.5|20460.5|25
1610347500000|2021-01-11 06:45:00|20472.3|20468.3|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|142
1610347800000|2021-01-11 06:50:00|20483.3|20479.3|20491.1|20487.1|20492.6|20488.6|20477|20473|92
1610348100000|2021-01-11 06:55:00|20492.6|20488.6|20489.5|20485.5|20492.6|20488.6|20483.3|20479.3|92
1610348400000|2021-01-11 07:00:00|20487.9|20483.9|20509.8|20505.8|20509.8|20505.8|20487.9|20483.9|164
1610348700000|2021-01-11 07:05:00|20506.7|20502.7|20487.9|20483.9|20508.3|20504.3|20487.9|20483.9|197
1610349000000|2021-01-11 07:10:00|20489.5|20485.5|20495.8|20491.8|20500.4|20496.4|20489.5|20485.5|118
1610349300000|2021-01-11 07:15:00|20497.3|20493.3|20519.2|20515.2|20522.3|20518.3|20494.2|20490.2|230
1610349600000|2021-01-11 07:20:00|20516.1|20512.1|20500.4|20496.4|20519.2|20515.2|20497.3|20493.3|170
1610349900000|2021-01-11 07:25:00|20503.6|20499.6|20470.8|20466.8|20503.6|20499.6|20466.1|20462.1|158
1610350200000|2021-01-11 07:30:00|20469.2|20465.2|20481.7|20477.7|20483.3|20479.3|20462.9|20458.9|134
1610350500000|2021-01-11 07:35:00|20483.3|20479.3|20509.8|20505.8|20519.2|20515.2|20483.3|20479.3|203
1610350800000|2021-01-11 07:40:00|20512.9|20508.9|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|331
1610351100000|2021-01-11 07:45:00|20522.3|20518.3|20500.4|20496.4|20523.9|20519.9|20497.3|20493.3|152
1610351400000|2021-01-11 07:50:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|57
1610351700000|2021-01-11 07:55:00|20512.9|20508.9|20519.2|20515.2|20525.4|20521.4|20512.9|20508.9|186
1610352000000|2021-01-11 08:00:00|20520.8|20516.8|20512.9|20508.9|20520.8|20516.8|20491.1|20487.1|393
1610352300000|2021-01-11 08:05:00|20511.4|20507.4|20495.8|20491.8|20512.9|20508.9|20481.7|20477.7|175
1610352600000|2021-01-11 08:10:00|20497.3|20493.3|20495.8|20491.8|20502|20498|20491.1|20487.1|114
1610352900000|2021-01-11 08:15:00|20494.2|20490.2|20478.6|20474.6|20500.4|20496.4|20469.2|20465.2|170
1610353200000|2021-01-11 08:20:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20469.2|20465.2|254
1610353500000|2021-01-11 08:25:00|20473.9|20469.9|20484.8|20480.8|20494.2|20490.2|20472.3|20468.3|173
1610353800000|2021-01-11 08:30:00|20483.3|20479.3|20506.7|20502.7|20512.9|20508.9|20481.7|20477.7|446
1610354100000|2021-01-11 08:35:00|20505.1|20501.1|20487.9|20483.9|20505.1|20501.1|20472.3|20468.3|204
1610354400000|2021-01-11 08:40:00|20491.1|20487.1|20478.6|20474.6|20491.1|20487.1|20477|20473|100
1610354700000|2021-01-11 08:45:00|20477|20473|20475.4|20471.4|20478.6|20474.6|20462.9|20458.9|108
1610355000000|2021-01-11 08:50:00|20478.6|20474.6|20477|20473|20491.1|20487.1|20472.3|20468.3|134
1610355300000|2021-01-11 08:55:00|20478.6|20474.6|20470.8|20466.8|20486.4|20482.4|20462.9|20458.9|157
1610355600000|2021-01-11 09:00:00|20469.2|20465.2|20469.2|20465.2|20472.3|20468.3|20453.6|20449.6|193
1610355900000|2021-01-11 09:05:00|20462.9|20458.9|20459.8|20455.8|20470.8|20466.8|20450.4|20446.4|177
1610356200000|2021-01-11 09:10:00|20458.3|20454.3|20469.2|20465.2|20469.2|20465.2|20455.1|20451.1|69
1610356500000|2021-01-11 09:15:00|20467.6|20463.6|20484.8|20480.8|20489.5|20485.5|20466.1|20462.1|92
1610356800000|2021-01-11 09:20:00|20483.3|20479.3|20469.2|20465.2|20484.8|20480.8|20464.5|20460.5|98
1610357100000|2021-01-11 09:25:00|20467.6|20463.6|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|80
1610357400000|2021-01-11 09:30:00|20470.8|20466.8|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|93
1610357700000|2021-01-11 09:35:00|20470.8|20466.8|20477|20473|20477|20473|20469.2|20465.2|54
1610358000000|2021-01-11 09:40:00|20475.4|20471.4|20481.7|20477.7|20487.9|20483.9|20469.2|20465.2|80
1610358300000|2021-01-11 09:45:00|20483.3|20479.3|20489.5|20485.5|20497.3|20493.3|20481.7|20477.7|152
1610358600000|2021-01-11 09:50:00|20487.9|20483.9|20483.3|20479.3|20491.1|20487.1|20478.6|20474.6|156
1610358900000|2021-01-11 09:55:00|20484.8|20480.8|20491.1|20487.1|20491.1|20487.1|20478.6|20474.6|109
1610359200000|2021-01-11 10:00:00|20492.6|20488.6|20487.9|20483.9|20495.8|20491.8|20486.4|20482.4|94
1610359500000|2021-01-11 10:05:00|20486.4|20482.4|20484.8|20480.8|20487.9|20483.9|20478.6|20474.6|73
1610359800000|2021-01-11 10:10:00|20483.3|20479.3|20478.6|20474.6|20483.3|20479.3|20473.9|20469.9|92
1610360100000|2021-01-11 10:15:00|20480.1|20476.1|20483.3|20479.3|20484.8|20480.8|20475.4|20471.4|25
1610360400000|2021-01-11 10:20:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20477|20473|62
1610360700000|2021-01-11 10:25:00|20483.3|20479.3|20470.8|20466.8|20486.4|20482.4|20470.8|20466.8|100
1610361000000|2021-01-11 10:30:00|20472.3|20468.3|20475.4|20471.4|20478.6|20474.6|20469.2|20465.2|76
1610361300000|2021-01-11 10:35:00|20473.9|20469.9|20472.3|20468.3|20480.1|20476.1|20472.3|20468.3|100
1610361600000|2021-01-11 10:40:00|20470.8|20466.8|20478.6|20474.6|20487.9|20483.9|20469.2|20465.2|58
1610361900000|2021-01-11 10:45:00|20477|20473|20484.8|20480.8|20487.9|20483.9|20472.3|20468.3|106
1610362200000|2021-01-11 10:50:00|20483.3|20479.3|20484.8|20480.8|20487.9|20483.9|20478.6|20474.6|54
1610362500000|2021-01-11 10:55:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20469.2|20465.2|133
1610362800000|2021-01-11 11:00:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|65
1610363100000|2021-01-11 11:05:00|20478.6|20474.6|20491.1|20487.1|20494.2|20490.2|20478.6|20474.6|91
1610363400000|2021-01-11 11:10:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|344
1610363700000|2021-01-11 11:15:00|20492.6|20488.6|20491.1|20487.1|20497.3|20493.3|20487.9|20483.9|125
1610364000000|2021-01-11 11:20:00|20487.9|20483.9|20497.3|20493.3|20497.3|20493.3|20484.8|20480.8|98
1610364300000|2021-01-11 11:25:00|20495.8|20491.8|20503.6|20499.6|20509.8|20505.8|20494.2|20490.2|77
1610364600000|2021-01-11 11:30:00|20505.1|20501.1|20509.8|20505.8|20512.9|20508.9|20500.4|20496.4|154
1610364900000|2021-01-11 11:35:00|20511.4|20507.4|20502|20498|20512.9|20508.9|20500.4|20496.4|102
1610365200000|2021-01-11 11:40:00|20500.4|20496.4|20506.7|20502.7|20516.1|20512.1|20500.4|20496.4|187
1610365500000|2021-01-11 11:45:00|20503.6|20499.6|20512.9|20508.9|20516.1|20512.1|20500.4|20496.4|181
1610365800000|2021-01-11 11:50:00|20511.4|20507.4|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|157
1610366100000|2021-01-11 11:55:00|20520.8|20516.8|20509.8|20505.8|20520.8|20516.8|20506.7|20502.7|205
1610366400000|2021-01-11 12:00:00|20506.7|20502.7|20500.4|20496.4|20512.9|20508.9|20491.1|20487.1|216
1610366700000|2021-01-11 12:05:00|20497.3|20493.3|20509.8|20505.8|20509.8|20505.8|20497.3|20493.3|159
1610367000000|2021-01-11 12:10:00|20508.3|20504.3|20525.4|20521.4|20525.4|20521.4|20506.7|20502.7|199
1610367300000|2021-01-11 12:15:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20525.4|20521.4|219
1610367600000|2021-01-11 12:20:00|20530.1|20526.1|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|314
1610367900000|2021-01-11 12:25:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|153
1610368200000|2021-01-11 12:30:00|20523.9|20519.9|20506.7|20502.7|20525.4|20521.4|20503.6|20499.6|294
1610368500000|2021-01-11 12:35:00|20508.3|20504.3|20519.2|20515.2|20522.3|20518.3|20508.3|20504.3|170
1610368800000|2021-01-11 12:40:00|20516.1|20512.1|20495.8|20491.8|20516.1|20512.1|20494.2|20490.2|392
1610369100000|2021-01-11 12:45:00|20497.3|20493.3|20475.4|20471.4|20497.3|20493.3|20475.4|20471.4|309
1610369400000|2021-01-11 12:50:00|20472.3|20468.3|20491.1|20487.1|20494.2|20490.2|20472.3|20468.3|215
1610369700000|2021-01-11 12:55:00|20492.6|20488.6|20484.8|20480.8|20494.2|20490.2|20481.7|20477.7|192
1610370000000|2021-01-11 13:00:00|20489.5|20485.5|20484.8|20480.8|20494.2|20490.2|20478.6|20474.6|289
1610370300000|2021-01-11 13:05:00|20481.7|20477.7|20484.8|20480.8|20491.1|20487.1|20478.6|20474.6|270
1610370600000|2021-01-11 13:10:00|20481.7|20477.7|20466.1|20462.1|20481.7|20477.7|20459.8|20455.8|429
1610370900000|2021-01-11 13:15:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20444.2|20440.2|464
1610371200000|2021-01-11 13:20:00|20452|20448|20431.7|20427.7|20456.7|20452.7|20419.2|20415.2|847
1610371500000|2021-01-11 13:25:00|20433.3|20429.3|20450.4|20446.4|20450.4|20446.4|20431.7|20427.7|522
1610371800000|2021-01-11 13:30:00|20453.6|20449.6|20472.3|20468.3|20472.3|20468.3|20444.2|20440.2|642
1610372100000|2021-01-11 13:35:00|20475.4|20471.4|20484.8|20480.8|20494.2|20490.2|20475.4|20471.4|702
1610372400000|2021-01-11 13:40:00|20486.4|20482.4|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|621
1610372700000|2021-01-11 13:45:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20478.6|20474.6|440
1610373000000|2021-01-11 13:50:00|20491.1|20487.1|20506.7|20502.7|20506.7|20502.7|20487.9|20483.9|448
1610373300000|2021-01-11 13:55:00|20511.4|20507.4|20498.9|20494.9|20534.8|20530.8|20494.2|20490.2|1110
1610373600000|2021-01-11 14:00:00|20497.3|20493.3|20484.8|20480.8|20509.8|20505.8|20484.8|20480.8|540
1610373900000|2021-01-11 14:05:00|20483.3|20479.3|20456.7|20452.7|20491.1|20487.1|20453.6|20449.6|646
1610374200000|2021-01-11 14:10:00|20455.1|20451.1|20441.1|20437.1|20456.7|20452.7|20425.4|20421.4|1591
1610374500000|2021-01-11 14:15:00|20437.9|20433.9|20431.7|20427.7|20447.3|20443.3|20419.2|20415.2|1272
1610374800000|2021-01-11 14:20:00|20434.8|20430.8|20428.6|20424.6|20437.9|20433.9|20422.3|20418.3|784
1610375100000|2021-01-11 14:25:00|20430.1|20426.1|20409.8|20405.8|20434.8|20430.8|20400.4|20396.4|1511
1610375400000|2021-01-11 14:30:00|20406.7|20402.7|20375.4|20371.4|20409.8|20405.8|20353.6|20349.6|2689
1610375700000|2021-01-11 14:35:00|20372.3|20368.3|20387.9|20383.9|20394.2|20390.2|20366.1|20362.1|1464
1610376000000|2021-01-11 14:40:00|20389.5|20385.5|20381.7|20377.7|20391.1|20387.1|20375.4|20371.4|1342
1610376300000|2021-01-11 14:45:00|20384.8|20380.8|20350.4|20346.4|20387.9|20383.9|20347.3|20343.3|1808
1610376600000|2021-01-11 14:50:00|20352|20348|20344.2|20340.2|20366.1|20362.1|20341.1|20337.1|1212
1610376900000|2021-01-11 14:55:00|20347.3|20343.3|20359.8|20355.8|20362.9|20358.9|20337.9|20333.9|777
1610377200000|2021-01-11 15:00:00|20356.7|20352.7|20353.6|20349.6|20372.3|20368.3|20350.4|20346.4|1065
1610377500000|2021-01-11 15:05:00|20359.8|20355.8|20355.1|20351.1|20362.9|20358.9|20352|20348|528
1610377800000|2021-01-11 15:10:00|20356.7|20352.7|20381.7|20377.7|20383.3|20379.3|20353.6|20349.6|517
1610378100000|2021-01-11 15:15:00|20384.8|20380.8|20378.6|20374.6|20400.4|20396.4|20372.3|20368.3|632
1610378400000|2021-01-11 15:20:00|20377|20373|20384.8|20380.8|20384.8|20380.8|20372.3|20368.3|474
1610378700000|2021-01-11 15:25:00|20383.3|20379.3|20384.8|20380.8|20387.9|20383.9|20370.8|20366.8|531
1610379000000|2021-01-11 15:30:00|20381.7|20377.7|20394.2|20390.2|20403.6|20399.6|20381.7|20377.7|712
1610379300000|2021-01-11 15:35:00|20392.6|20388.6|20400.4|20396.4|20406.7|20402.7|20391.1|20387.1|557
1610379600000|2021-01-11 15:40:00|20398.9|20394.9|20400.4|20396.4|20416.1|20412.1|20397.3|20393.3|595
1610379900000|2021-01-11 15:45:00|20398.9|20394.9|20394.2|20390.2|20403.6|20399.6|20378.6|20374.6|898
1610380200000|2021-01-11 15:50:00|20392.6|20388.6|20394.2|20390.2|20400.4|20396.4|20387.9|20383.9|424
1610380500000|2021-01-11 15:55:00|20391.1|20387.1|20391.1|20387.1|20397.3|20393.3|20387.9|20383.9|347
1610380800000|2021-01-11 16:00:00|20392.6|20388.6|20386.4|20382.4|20394.2|20390.2|20375.4|20371.4|648
1610381100000|2021-01-11 16:05:00|20384.8|20380.8|20389.5|20385.5|20391.1|20387.1|20381.7|20377.7|281
1610381400000|2021-01-11 16:10:00|20391.1|20387.1|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|485
1610381700000|2021-01-11 16:15:00|20403.6|20399.6|20391.1|20387.1|20406.7|20402.7|20387.9|20383.9|647
1610382000000|2021-01-11 16:20:00|20394.2|20390.2|20394.2|20390.2|20400.4|20396.4|20391.1|20387.1|395
1610382300000|2021-01-11 16:25:00|20392.6|20388.6|20384.8|20380.8|20394.2|20390.2|20378.6|20374.6|484
1610382600000|2021-01-11 16:30:00|20383.3|20379.3|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|452
1610382900000|2021-01-11 16:35:00|20389.5|20385.5|20378.6|20374.6|20394.2|20390.2|20372.3|20368.3|413
1610383200000|2021-01-11 16:40:00|20381.7|20377.7|20369.2|20365.2|20384.8|20380.8|20366.1|20362.1|284
1610383500000|2021-01-11 16:45:00|20372.3|20368.3|20381.7|20377.7|20387.9|20383.9|20372.3|20368.3|483
1610383800000|2021-01-11 16:50:00|20378.6|20374.6|20381.7|20377.7|20383.3|20379.3|20378.6|20374.6|286
1610384100000|2021-01-11 16:55:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|315
1610384400000|2021-01-11 17:00:00|20380.1|20376.1|20372.3|20368.3|20391.1|20387.1|20372.3|20368.3|417
1610384700000|2021-01-11 17:05:00|20373.9|20369.9|20394.2|20390.2|20394.2|20390.2|20369.2|20365.2|313
1610385000000|2021-01-11 17:10:00|20392.6|20388.6|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|255
1610385300000|2021-01-11 17:15:00|20392.6|20388.6|20395.8|20391.8|20403.6|20399.6|20387.9|20383.9|287
1610385600000|2021-01-11 17:20:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|406
1610385900000|2021-01-11 17:25:00|20394.2|20390.2|20391.1|20387.1|20395.8|20391.8|20387.9|20383.9|320
1610386200000|2021-01-11 17:30:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|229
1610386500000|2021-01-11 17:35:00|20389.5|20385.5|20397.3|20393.3|20397.3|20393.3|20387.9|20383.9|104
1610386800000|2021-01-11 17:40:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|170
1610387100000|2021-01-11 17:45:00|20394.2|20390.2|20384.8|20380.8|20397.3|20393.3|20380.1|20376.1|389
1610387400000|2021-01-11 17:50:00|20381.7|20377.7|20378.6|20374.6|20383.3|20379.3|20372.3|20368.3|538
1610387700000|2021-01-11 17:55:00|20380.1|20376.1|20380.1|20376.1|20381.7|20377.7|20375.4|20371.4|288
1610388000000|2021-01-11 18:00:00|20378.6|20374.6|20372.3|20368.3|20381.7|20377.7|20366.1|20362.1|473
1610388300000|2021-01-11 18:05:00|20373.9|20369.9|20378.6|20374.6|20381.7|20377.7|20372.3|20368.3|293
1610388600000|2021-01-11 18:10:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20372.3|20368.3|164
1610388900000|2021-01-11 18:15:00|20381.7|20377.7|20394.2|20390.2|20397.3|20393.3|20381.7|20377.7|408
1610389200000|2021-01-11 18:20:00|20391.1|20387.1|20394.2|20390.2|20400.4|20396.4|20391.1|20387.1|374
1610389500000|2021-01-11 18:25:00|20395.8|20391.8|20412.9|20408.9|20419.2|20415.2|20394.2|20390.2|708
1610389800000|2021-01-11 18:30:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|152
1610390100000|2021-01-11 18:35:00|20409.8|20405.8|20409.8|20405.8|20416.1|20412.1|20409.8|20405.8|407
1610390400000|2021-01-11 18:40:00|20412.9|20408.9|20409.8|20405.8|20419.2|20415.2|20406.7|20402.7|354
1610390700000|2021-01-11 18:45:00|20412.9|20408.9|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|284
1610391000000|2021-01-11 18:50:00|20408.3|20404.3|20395.8|20391.8|20416.1|20412.1|20395.8|20391.8|459
1610391300000|2021-01-11 18:55:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|230
1610391600000|2021-01-11 19:00:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|293
1610391900000|2021-01-11 19:05:00|20409.8|20405.8|20400.4|20396.4|20409.8|20405.8|20397.3|20393.3|249
1610392200000|2021-01-11 19:10:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|215
1610392500000|2021-01-11 19:15:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20398.9|20394.9|211
1610392800000|2021-01-11 19:20:00|20411.4|20407.4|20400.4|20396.4|20411.4|20407.4|20400.4|20396.4|339
1610393100000|2021-01-11 19:25:00|20403.6|20399.6|20406.7|20402.7|20408.3|20404.3|20400.4|20396.4|79
1610393400000|2021-01-11 19:30:00|20408.3|20404.3|20403.6|20399.6|20412.9|20408.9|20403.6|20399.6|365
1610393700000|2021-01-11 19:35:00|20400.4|20396.4|20412.9|20408.9|20416.1|20412.1|20400.4|20396.4|598
1610394000000|2021-01-11 19:40:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20406.7|20402.7|189
1610394300000|2021-01-11 19:45:00|20416.1|20412.1|20409.8|20405.8|20419.2|20415.2|20403.6|20399.6|370
1610394600000|2021-01-11 19:50:00|20412.9|20408.9|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|412
1610394900000|2021-01-11 19:55:00|20411.4|20407.4|20416.1|20412.1|20431.7|20427.7|20405.1|20401.1|2875
1610395200000|2021-01-11 20:00:00|20412.9|20408.9|20403.6|20399.6|20416.1|20412.1|20387.9|20383.9|1647
1610395500000|2021-01-11 20:05:00|20398.9|20394.9|20397.3|20393.3|20409.8|20405.8|20397.3|20393.3|459
1610395800000|2021-01-11 20:10:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|357
1610396100000|2021-01-11 20:15:00|20400.4|20396.4|20391.1|20387.1|20403.6|20399.6|20387.9|20383.9|532
1610396400000|2021-01-11 20:20:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20387.9|20383.9|857
1610396700000|2021-01-11 20:25:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|470
1610397000000|2021-01-11 20:30:00|20398.9|20394.9|20406.7|20402.7|20406.7|20402.7|20397.3|20393.3|399
1610397300000|2021-01-11 20:35:00|20403.6|20399.6|20417.6|20413.6|20419.2|20415.2|20403.6|20399.6|268
1610397600000|2021-01-11 20:40:00|20419.2|20415.2|20409.8|20405.8|20419.2|20415.2|20409.8|20405.8|212
1610397900000|2021-01-11 20:45:00|20412.9|20408.9|20416.1|20412.1|20422.3|20418.3|20412.9|20408.9|515
1610398200000|2021-01-11 20:50:00|20419.2|20415.2|20411.4|20407.4|20419.2|20415.2|20403.6|20399.6|410
1610398500000|2021-01-11 20:55:00|20412.9|20408.9|20412.9|20408.9|20419.2|20415.2|20412.9|20408.9|424
1610398800000|2021-01-11 21:00:00|20416.1|20412.1|20397.3|20393.3|20416.1|20412.1|20397.3|20393.3|384
1610399100000|2021-01-11 21:05:00|20398.9|20394.9|20412.9|20408.9|20416.1|20412.1|20397.3|20393.3|319
1610399400000|2021-01-11 21:10:00|20409.8|20405.8|20403.6|20399.6|20412.9|20408.9|20403.6|20399.6|323
1610399700000|2021-01-11 21:15:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|170
1610400000000|2021-01-11 21:20:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|165
1610400300000|2021-01-11 21:25:00|20394.2|20390.2|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|425
1610400600000|2021-01-11 21:30:00|20386.4|20382.4|20391.1|20387.1|20394.2|20390.2|20384.8|20380.8|320
1610400900000|2021-01-11 21:35:00|20392.6|20388.6|20380.1|20376.1|20394.2|20390.2|20378.6|20374.6|295
1610401200000|2021-01-11 21:40:00|20381.7|20377.7|20391.1|20387.1|20391.1|20387.1|20378.6|20374.6|673
1610401500000|2021-01-11 21:45:00|20387.9|20383.9|20381.7|20377.7|20389.5|20385.5|20378.6|20374.6|210
1610401800000|2021-01-11 21:50:00|20383.3|20379.3|20384.8|20380.8|20387.9|20383.9|20383.3|20379.3|170
1610402100000|2021-01-11 21:55:00|20386.4|20382.4|20381.7|20377.7|20392.6|20388.6|20378.6|20374.6|349
1610406000000|2021-01-11 23:00:00|20400.4|20396.4|20408.3|20404.3|20411.4|20407.4|20395.8|20391.8|84
1610406300000|2021-01-11 23:05:00|20409.8|20405.8|20400.4|20396.4|20409.8|20405.8|20400.4|20396.4|50
1610406600000|2021-01-11 23:10:00|20402|20398|20416.1|20412.1|20416.1|20412.1|20402|20398|84
1610406900000|2021-01-11 23:15:00|20414.5|20410.5|20409.8|20405.8|20417.6|20413.6|20409.8|20405.8|29
1610407200000|2021-01-11 23:20:00|20408.3|20404.3|20406.7|20402.7|20408.3|20404.3|20405.1|20401.1|4
1610407500000|2021-01-11 23:25:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20403.6|20399.6|7
1610407800000|2021-01-11 23:30:00|20409.8|20405.8|20397.3|20393.3|20409.8|20405.8|20394.2|20390.2|62
1610408100000|2021-01-11 23:35:00|20395.8|20391.8|20395.8|20391.8|20398.9|20394.9|20394.2|20390.2|8
1610408400000|2021-01-11 23:40:00|20394.2|20390.2|20394.2|20390.2|20398.9|20394.9|20394.2|20390.2|37
1610408700000|2021-01-11 23:45:00|20395.8|20391.8|20408.3|20404.3|20409.8|20405.8|20394.2|20390.2|30
1610409000000|2021-01-11 23:50:00|20406.7|20402.7|20397.3|20393.3|20406.7|20402.7|20397.3|20393.3|68
1610409300000|2021-01-11 23:55:00|20395.8|20391.8|20392.6|20388.6|20397.3|20393.3|20391.1|20387.1|17
1610409600000|2021-01-12 00:00:00|20391.1|20387.1|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|45
1610409900000|2021-01-12 00:05:00|20398.9|20394.9|20389.5|20385.5|20400.4|20396.4|20381.7|20377.7|86
1610410200000|2021-01-12 00:10:00|20391.1|20387.1|20384.8|20380.8|20391.1|20387.1|20381.7|20377.7|56
1610410500000|2021-01-12 00:15:00|20387.9|20383.9|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|225
1610410800000|2021-01-12 00:20:00|20381.7|20377.7|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|141
1610411100000|2021-01-12 00:25:00|20383.3|20379.3|20359.8|20355.8|20384.8|20380.8|20356.7|20352.7|90
1610411400000|2021-01-12 00:30:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20359.8|20355.8|112
1610411700000|2021-01-12 00:35:00|20367.6|20363.6|20369.2|20365.2|20370.8|20366.8|20366.1|20362.1|39
1610412000000|2021-01-12 00:40:00|20372.3|20368.3|20372.3|20368.3|20375.4|20371.4|20369.2|20365.2|39
1610412300000|2021-01-12 00:45:00|20370.8|20366.8|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|57
1610412600000|2021-01-12 00:50:00|20372.3|20368.3|20370.8|20366.8|20373.9|20369.9|20369.2|20365.2|53
1610412900000|2021-01-12 00:55:00|20372.3|20368.3|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|66
1610413200000|2021-01-12 01:00:00|20361.4|20357.4|20359.8|20355.8|20366.1|20362.1|20359.8|20355.8|109
1610413500000|2021-01-12 01:05:00|20362.9|20358.9|20353.6|20349.6|20362.9|20358.9|20353.6|20349.6|200
1610413800000|2021-01-12 01:10:00|20350.4|20346.4|20350.4|20346.4|20353.6|20349.6|20350.4|20346.4|117
1610414100000|2021-01-12 01:15:00|20353.6|20349.6|20353.6|20349.6|20359.8|20355.8|20353.6|20349.6|97
1610414400000|2021-01-12 01:20:00|20352|20348|20366.1|20362.1|20366.1|20362.1|20350.4|20346.4|42
1610414700000|2021-01-12 01:25:00|20364.5|20360.5|20378.6|20374.6|20378.6|20374.6|20364.5|20360.5|80
1610415000000|2021-01-12 01:30:00|20381.7|20377.7|20377|20373|20384.8|20380.8|20372.3|20368.3|91
1610415300000|2021-01-12 01:35:00|20375.4|20371.4|20389.5|20385.5|20391.1|20387.1|20375.4|20371.4|103
1610415600000|2021-01-12 01:40:00|20391.1|20387.1|20387.9|20383.9|20397.3|20393.3|20387.9|20383.9|111
1610415900000|2021-01-12 01:45:00|20386.4|20382.4|20389.5|20385.5|20391.1|20387.1|20386.4|20382.4|33
1610416200000|2021-01-12 01:50:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|30
1610416500000|2021-01-12 01:55:00|20386.4|20382.4|20394.2|20390.2|20394.2|20390.2|20384.8|20380.8|20
1610416800000|2021-01-12 02:00:00|20392.6|20388.6|20395.8|20391.8|20398.9|20394.9|20387.9|20383.9|48
1610417100000|2021-01-12 02:05:00|20394.2|20390.2|20381.7|20377.7|20394.2|20390.2|20378.6|20374.6|41
1610417400000|2021-01-12 02:10:00|20380.1|20376.1|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|76
1610417700000|2021-01-12 02:15:00|20391.1|20387.1|20386.4|20382.4|20391.1|20387.1|20383.3|20379.3|50
1610418000000|2021-01-12 02:20:00|20387.9|20383.9|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|15
1610418300000|2021-01-12 02:25:00|20378.6|20374.6|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|34
1610418600000|2021-01-12 02:30:00|20380.1|20376.1|20384.8|20380.8|20387.9|20383.9|20380.1|20376.1|14
1610418900000|2021-01-12 02:35:00|20383.3|20379.3|20373.9|20369.9|20384.8|20380.8|20372.3|20368.3|73
1610419200000|2021-01-12 02:40:00|20375.4|20371.4|20375.4|20371.4|20377|20373|20373.9|20369.9|8
1610419500000|2021-01-12 02:45:00|20372.3|20368.3|20369.2|20365.2|20375.4|20371.4|20369.2|20365.2|14
1610419800000|2021-01-12 02:50:00|20373.9|20369.9|20372.3|20368.3|20375.4|20371.4|20366.1|20362.1|46
1610420100000|2021-01-12 02:55:00|20370.8|20366.8|20366.1|20362.1|20370.8|20366.8|20362.9|20358.9|53
1610420400000|2021-01-12 03:00:00|20364.5|20360.5|20369.2|20365.2|20372.3|20368.3|20364.5|20360.5|26
1610420700000|2021-01-12 03:05:00|20367.6|20363.6|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|32
1610421000000|2021-01-12 03:10:00|20373.9|20369.9|20384.8|20380.8|20387.9|20383.9|20372.3|20368.3|73
1610421300000|2021-01-12 03:15:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|55
1610421600000|2021-01-12 03:20:00|20386.4|20382.4|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|19
1610421900000|2021-01-12 03:25:00|20377|20373|20377|20373|20378.6|20374.6|20375.4|20371.4|15
1610422200000|2021-01-12 03:30:00|20378.6|20374.6|20381.7|20377.7|20384.8|20380.8|20377|20373|83
1610422500000|2021-01-12 03:35:00|||||||||18
1610422800000|2021-01-12 03:40:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|36
1610423100000|2021-01-12 03:45:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|67
1610423400000|2021-01-12 03:50:00|20384.8|20380.8|20383.3|20379.3|20386.4|20382.4|20381.7|20377.7|36
1610423700000|2021-01-12 03:55:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|5
1610424000000|2021-01-12 04:00:00|20387.9|20383.9|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|27
1610424600000|2021-01-12 04:10:00|20394.2|20390.2|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|74
1610424900000|2021-01-12 04:15:00|20392.6|20388.6|20392.6|20388.6|20394.2|20390.2|20391.1|20387.1|15
1610425200000|2021-01-12 04:20:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|20
1610425500000|2021-01-12 04:25:00|20391.1|20387.1|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|68
1610425800000|2021-01-12 04:30:00|20398.9|20394.9|20408.3|20404.3|20409.8|20405.8|20397.3|20393.3|25
1610426100000|2021-01-12 04:35:00|20409.8|20405.8|20406.7|20402.7|20409.8|20405.8|20406.7|20402.7|43
1610426400000|2021-01-12 04:40:00|20408.3|20404.3|20402|20398|20408.3|20404.3|20397.3|20393.3|49
1610426700000|2021-01-12 04:45:00|20400.4|20396.4|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|20
1610427000000|2021-01-12 04:50:00|20405.1|20401.1|20400.4|20396.4|20405.1|20401.1|20400.4|20396.4|6
1610427300000|2021-01-12 04:55:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|20
1610427600000|2021-01-12 05:00:00|20392.6|20388.6|20395.8|20391.8|20395.8|20391.8|20387.9|20383.9|23
1610427900000|2021-01-12 05:05:00|20397.3|20393.3|20391.1|20387.1|20397.3|20393.3|20391.1|20387.1|23
1610428200000|2021-01-12 05:10:00|20392.6|20388.6|20384.8|20380.8|20392.6|20388.6|20384.8|20380.8|28
1610428500000|2021-01-12 05:15:00|20381.7|20377.7|20394.2|20390.2|20395.8|20391.8|20381.7|20377.7|44
1610428800000|2021-01-12 05:20:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|5
1610429100000|2021-01-12 05:25:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|24
1610429400000|2021-01-12 05:30:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|5
1610429700000|2021-01-12 05:35:00|||||||||3
1610430000000|2021-01-12 05:40:00|20389.5|20385.5|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|10
1610430300000|2021-01-12 05:45:00|20392.6|20388.6|20387.9|20383.9|20394.2|20390.2|20387.9|20383.9|28
1610430600000|2021-01-12 05:50:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|35
1610430900000|2021-01-12 05:55:00|20391.1|20387.1|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|19
1610431200000|2021-01-12 06:00:00|20402|20398|20400.4|20396.4|20403.6|20399.6|20398.9|20394.9|21
1610431500000|2021-01-12 06:05:00|20398.9|20394.9|20400.4|20396.4|20400.4|20396.4|20397.3|20393.3|18
1610431800000|2021-01-12 06:10:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20397.3|20393.3|14
1610432100000|2021-01-12 06:15:00|20400.4|20396.4|20397.3|20393.3|20400.4|20396.4|20397.3|20393.3|17
1610432400000|2021-01-12 06:20:00|20398.9|20394.9|20400.4|20396.4|20400.4|20396.4|20397.3|20393.3|3
1610432700000|2021-01-12 06:25:00|20397.3|20393.3|20395.8|20391.8|20398.9|20394.9|20394.2|20390.2|18
1610433000000|2021-01-12 06:30:00|20394.2|20390.2|20392.6|20388.6|20394.2|20390.2|20391.1|20387.1|16
1610433300000|2021-01-12 06:35:00|20391.1|20387.1|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|103
1610433600000|2021-01-12 06:40:00|20400.4|20396.4|20397.3|20393.3|20400.4|20396.4|20395.8|20391.8|28
1610433900000|2021-01-12 06:45:00|20395.8|20391.8|20397.3|20393.3|20400.4|20396.4|20391.1|20387.1|37
1610434200000|2021-01-12 06:50:00|20394.2|20390.2|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|32
1610434500000|2021-01-12 06:55:00|20397.3|20393.3|20397.3|20393.3|20400.4|20396.4|20395.8|20391.8|32
1610434800000|2021-01-12 07:00:00|20398.9|20394.9|20395.8|20391.8|20400.4|20396.4|20394.2|20390.2|122
1610435100000|2021-01-12 07:05:00|20394.2|20390.2|20381.7|20377.7|20394.2|20390.2|20380.1|20376.1|83
1610435400000|2021-01-12 07:10:00|20378.6|20374.6|20369.2|20365.2|20378.6|20374.6|20369.2|20365.2|82
1610435700000|2021-01-12 07:15:00|20366.1|20362.1|20375.4|20371.4|20375.4|20371.4|20362.9|20358.9|83
1610436000000|2021-01-12 07:20:00|20373.9|20369.9|20381.7|20377.7|20387.9|20383.9|20372.3|20368.3|94
1610436300000|2021-01-12 07:25:00|20378.6|20374.6|20362.9|20358.9|20381.7|20377.7|20361.4|20357.4|74
1610436600000|2021-01-12 07:30:00|20364.5|20360.5|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|192
1610436900000|2021-01-12 07:35:00|20364.5|20360.5|20391.1|20387.1|20391.1|20387.1|20364.5|20360.5|169
1610437200000|2021-01-12 07:40:00|20394.2|20390.2|20391.1|20387.1|20397.3|20393.3|20387.9|20383.9|144
1610437500000|2021-01-12 07:45:00|20387.9|20383.9|20394.2|20390.2|20400.4|20396.4|20384.8|20380.8|88
1610437800000|2021-01-12 07:50:00|20395.8|20391.8|20400.4|20396.4|20412.9|20408.9|20395.8|20391.8|299
1610438100000|2021-01-12 07:55:00|20398.9|20394.9|20387.9|20383.9|20400.4|20396.4|20387.9|20383.9|89
1610438400000|2021-01-12 08:00:00|20391.1|20387.1|20391.1|20387.1|20403.6|20399.6|20384.8|20380.8|232
1610438700000|2021-01-12 08:05:00|20389.5|20385.5|20387.9|20383.9|20394.2|20390.2|20380.1|20376.1|149
1610439000000|2021-01-12 08:10:00|20389.5|20385.5|20378.6|20374.6|20389.5|20385.5|20370.8|20366.8|256
1610439300000|2021-01-12 08:15:00|20381.7|20377.7|20397.3|20393.3|20397.3|20393.3|20378.6|20374.6|175
1610439600000|2021-01-12 08:20:00|20395.8|20391.8|20394.2|20390.2|20400.4|20396.4|20387.9|20383.9|144
1610439900000|2021-01-12 08:25:00|20392.6|20388.6|20397.3|20393.3|20400.4|20396.4|20384.8|20380.8|139
1610440200000|2021-01-12 08:30:00|20395.8|20391.8|20378.6|20374.6|20397.3|20393.3|20375.4|20371.4|137
1610440500000|2021-01-12 08:35:00|20377|20373|20378.6|20374.6|20378.6|20374.6|20372.3|20368.3|87
1610440800000|2021-01-12 08:40:00|20381.7|20377.7|20378.6|20374.6|20394.2|20390.2|20378.6|20374.6|429
1610441100000|2021-01-12 08:45:00|20381.7|20377.7|20391.1|20387.1|20391.1|20387.1|20378.6|20374.6|248
1610441400000|2021-01-12 08:50:00|20392.6|20388.6|20391.1|20387.1|20400.4|20396.4|20387.9|20383.9|139
1610441700000|2021-01-12 08:55:00|20392.6|20388.6|20378.6|20374.6|20394.2|20390.2|20378.6|20374.6|114
1610442000000|2021-01-12 09:00:00|20380.1|20376.1|20372.3|20368.3|20383.3|20379.3|20372.3|20368.3|110
1610442300000|2021-01-12 09:05:00|20375.4|20371.4|20375.4|20371.4|20378.6|20374.6|20366.1|20362.1|199
1610442600000|2021-01-12 09:10:00|20378.6|20374.6|20366.1|20362.1|20378.6|20374.6|20361.4|20357.4|155
1610442900000|2021-01-12 09:15:00|20364.5|20360.5|20381.7|20377.7|20384.8|20380.8|20362.9|20358.9|311
1610443200000|2021-01-12 09:20:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|441
1610443500000|2021-01-12 09:25:00|20384.8|20380.8|20372.3|20368.3|20387.9|20383.9|20372.3|20368.3|174
1610443800000|2021-01-12 09:30:00|20369.2|20365.2|20384.8|20380.8|20387.9|20383.9|20362.9|20358.9|257
1610444100000|2021-01-12 09:35:00|20391.1|20387.1|20397.3|20393.3|20397.3|20393.3|20384.8|20380.8|133
1610444400000|2021-01-12 09:40:00|20394.2|20390.2|20384.8|20380.8|20397.3|20393.3|20381.7|20377.7|71
1610444700000|2021-01-12 09:45:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|86
1610445000000|2021-01-12 09:50:00|20378.6|20374.6|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|98
1610445300000|2021-01-12 09:55:00|20380.1|20376.1|20384.8|20380.8|20391.1|20387.1|20380.1|20376.1|243
1610445600000|2021-01-12 10:00:00|20383.3|20379.3|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|121
1610445900000|2021-01-12 10:05:00|20381.7|20377.7|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|131
1610446200000|2021-01-12 10:10:00|20377|20373|20381.7|20377.7|20381.7|20377.7|20372.3|20368.3|175
1610446500000|2021-01-12 10:15:00|20383.3|20379.3|20373.9|20369.9|20387.9|20383.9|20373.9|20369.9|99
1610446800000|2021-01-12 10:20:00|20375.4|20371.4|20362.9|20358.9|20375.4|20371.4|20362.9|20358.9|168
1610447100000|2021-01-12 10:25:00|20366.1|20362.1|20359.8|20355.8|20367.6|20363.6|20355.1|20351.1|242
1610447400000|2021-01-12 10:30:00|20358.3|20354.3|20362.9|20358.9|20369.2|20365.2|20358.3|20354.3|62
1610447700000|2021-01-12 10:35:00|20361.4|20357.4|20356.7|20352.7|20366.1|20362.1|20356.7|20352.7|107
1610448000000|2021-01-12 10:40:00|20358.3|20354.3|20366.1|20362.1|20367.6|20363.6|20356.7|20352.7|176
1610448300000|2021-01-12 10:45:00|20364.5|20360.5|20359.8|20355.8|20366.1|20362.1|20356.7|20352.7|54
1610448600000|2021-01-12 10:50:00|20361.4|20357.4|20366.1|20362.1|20369.2|20365.2|20361.4|20357.4|94
1610448900000|2021-01-12 10:55:00|20362.9|20358.9|20366.1|20362.1|20369.2|20365.2|20362.9|20358.9|107
1610449200000|2021-01-12 11:00:00|20364.5|20360.5|20372.3|20368.3|20378.6|20374.6|20362.9|20358.9|228
1610449500000|2021-01-12 11:05:00|20369.2|20365.2|20372.3|20368.3|20375.4|20371.4|20369.2|20365.2|68
1610449800000|2021-01-12 11:10:00|20370.8|20366.8|20381.7|20377.7|20387.9|20383.9|20370.8|20366.8|134
1610450100000|2021-01-12 11:15:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20373.9|20369.9|110
1610450400000|2021-01-12 11:20:00|20380.1|20376.1|20372.3|20368.3|20381.7|20377.7|20372.3|20368.3|105
1610450700000|2021-01-12 11:25:00|20375.4|20371.4|20370.8|20366.8|20375.4|20371.4|20369.2|20365.2|67
1610451000000|2021-01-12 11:30:00|20372.3|20368.3|20378.6|20374.6|20381.7|20377.7|20369.2|20365.2|219
1610451300000|2021-01-12 11:35:00|20377|20373|20378.6|20374.6|20380.1|20376.1|20375.4|20371.4|96
1610451600000|2021-01-12 11:40:00|20381.7|20377.7|20384.8|20380.8|20387.9|20383.9|20378.6|20374.6|97
1610451900000|2021-01-12 11:45:00|20387.9|20383.9|20381.7|20377.7|20397.3|20393.3|20378.6|20374.6|317
1610452200000|2021-01-12 11:50:00|20378.6|20374.6|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|188
1610452500000|2021-01-12 11:55:00|20386.4|20382.4|20384.8|20380.8|20387.9|20383.9|20381.7|20377.7|81
1610452800000|2021-01-12 12:00:00|20381.7|20377.7|20366.1|20362.1|20384.8|20380.8|20366.1|20362.1|171
1610453100000|2021-01-12 12:05:00|20364.5|20360.5|20362.9|20358.9|20372.3|20368.3|20356.7|20352.7|427
1610453400000|2021-01-12 12:10:00|20366.1|20362.1|20359.8|20355.8|20367.6|20363.6|20353.6|20349.6|398
1610453700000|2021-01-12 12:15:00|20356.7|20352.7|20353.6|20349.6|20362.9|20358.9|20350.4|20346.4|372
1610454000000|2021-01-12 12:20:00|20356.7|20352.7|20359.8|20355.8|20362.9|20358.9|20352|20348|416
1610454300000|2021-01-12 12:25:00|20356.7|20352.7|20350.4|20346.4|20359.8|20355.8|20347.3|20343.3|305
1610454600000|2021-01-12 12:30:00|20347.3|20343.3|20328.6|20324.6|20347.3|20343.3|20325.4|20321.4|590
1610454900000|2021-01-12 12:35:00|20325.4|20321.4|20316.1|20312.1|20328.6|20324.6|20309.8|20305.8|2677
1610455200000|2021-01-12 12:40:00|20319.2|20315.2|20312.9|20308.9|20331.7|20327.7|20309.8|20305.8|396
1610455500000|2021-01-12 12:45:00|20311.4|20307.4|20312.9|20308.9|20312.9|20308.9|20303.6|20299.6|410
1610455800000|2021-01-12 12:50:00|20316.1|20312.1|20328.6|20324.6|20328.6|20324.6|20316.1|20312.1|617
1610456100000|2021-01-12 12:55:00|20327|20323|20337.9|20333.9|20341.1|20337.1|20325.4|20321.4|515
1610456400000|2021-01-12 13:00:00|20339.5|20335.5|20331.7|20327.7|20344.2|20340.2|20331.7|20327.7|342
1610456700000|2021-01-12 13:05:00|20334.8|20330.8|20328.6|20324.6|20341.1|20337.1|20325.4|20321.4|311
1610457000000|2021-01-12 13:10:00|20327|20323|20337.9|20333.9|20341.1|20337.1|20322.3|20318.3|386
1610457300000|2021-01-12 13:15:00|20339.5|20335.5|20359.8|20355.8|20359.8|20355.8|20337.9|20333.9|540
1610457600000|2021-01-12 13:20:00|20356.7|20352.7|20356.7|20352.7|20366.1|20362.1|20350.4|20346.4|371
1610457900000|2021-01-12 13:25:00|20359.8|20355.8|20325.4|20321.4|20362.9|20358.9|20325.4|20321.4|454
1610458200000|2021-01-12 13:30:00|20327|20323|20319.2|20315.2|20328.6|20324.6|20297.3|20293.3|583
1610458500000|2021-01-12 13:35:00|20316.1|20312.1|20325.4|20321.4|20328.6|20324.6|20312.9|20308.9|456
1610458800000|2021-01-12 13:40:00|20327|20323|20341.1|20337.1|20341.1|20337.1|20325.4|20321.4|287
1610459100000|2021-01-12 13:45:00|20344.2|20340.2|20337.9|20333.9|20350.4|20346.4|20337.9|20333.9|392
1610459400000|2021-01-12 13:50:00|20339.5|20335.5|20337.9|20333.9|20353.6|20349.6|20334.8|20330.8|645
1610459700000|2021-01-12 13:55:00|20334.8|20330.8|20366.1|20362.1|20366.1|20362.1|20334.8|20330.8|651
1610460000000|2021-01-12 14:00:00|20369.2|20365.2|20359.8|20355.8|20372.3|20368.3|20350.4|20346.4|760
1610460300000|2021-01-12 14:05:00|20361.4|20357.4|20353.6|20349.6|20378.6|20374.6|20347.3|20343.3|1235
1610460600000|2021-01-12 14:10:00|20350.4|20346.4|20359.8|20355.8|20359.8|20355.8|20347.3|20343.3|281
1610460900000|2021-01-12 14:15:00|20362.9|20358.9|20362.9|20358.9|20375.4|20371.4|20362.9|20358.9|490
1610461200000|2021-01-12 14:20:00|20359.8|20355.8|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|347
1610461500000|2021-01-12 14:25:00|20362.9|20358.9|20381.7|20377.7|20384.8|20380.8|20358.3|20354.3|2925
1610461800000|2021-01-12 14:30:00|20378.6|20374.6|20387.9|20383.9|20394.2|20390.2|20369.2|20365.2|3696
1610462100000|2021-01-12 14:35:00|20391.1|20387.1|20364.5|20360.5|20391.1|20387.1|20362.9|20358.9|3122
1610462400000|2021-01-12 14:40:00|20362.9|20358.9|20353.6|20349.6|20372.3|20368.3|20344.2|20340.2|1156
1610462700000|2021-01-12 14:45:00|20350.4|20346.4|20350.4|20346.4|20359.8|20355.8|20350.4|20346.4|556
1610463000000|2021-01-12 14:50:00|20353.6|20349.6|20361.4|20357.4|20372.3|20368.3|20353.6|20349.6|820
1610463300000|2021-01-12 14:55:00|20362.9|20358.9|20366.1|20362.1|20369.2|20365.2|20356.7|20352.7|493
1610463600000|2021-01-12 15:00:00|20364.5|20360.5|20356.7|20352.7|20366.1|20362.1|20344.2|20340.2|609
1610463900000|2021-01-12 15:05:00|20359.8|20355.8|20350.4|20346.4|20359.8|20355.8|20337.9|20333.9|864
1610464200000|2021-01-12 15:10:00|20348.9|20344.9|20328.6|20324.6|20350.4|20346.4|20322.3|20318.3|978
1610464500000|2021-01-12 15:15:00|20331.7|20327.7|20322.3|20318.3|20334.8|20330.8|20316.1|20312.1|662
1610464800000|2021-01-12 15:20:00|20325.4|20321.4|20319.2|20315.2|20331.7|20327.7|20319.2|20315.2|428
1610465100000|2021-01-12 15:25:00|20320.8|20316.8|20331.7|20327.7|20334.8|20330.8|20319.2|20315.2|185
1610465400000|2021-01-12 15:30:00|20320.8|20316.8|20316.1|20312.1|20331.7|20327.7|20312.9|20308.9|757
1610465700000|2021-01-12 15:35:00|20319.2|20315.2|20308.3|20304.3|20325.4|20321.4|20306.7|20302.7|615
1610466000000|2021-01-12 15:40:00|20309.8|20305.8|20306.7|20302.7|20309.8|20305.8|20294.2|20290.2|518
1610466300000|2021-01-12 15:45:00|20303.6|20299.6|20291.1|20287.1|20306.7|20302.7|20281.7|20277.7|1149
1610466600000|2021-01-12 15:50:00|20287.9|20283.9|20278.6|20274.6|20300.4|20296.4|20273.9|20269.9|731
1610466900000|2021-01-12 15:55:00|20275.4|20271.4|20270.8|20266.8|20287.9|20283.9|20269.2|20265.2|817
1610467200000|2021-01-12 16:00:00|20269.2|20265.2|20275.4|20271.4|20284.8|20280.8|20266.1|20262.1|1058
1610467500000|2021-01-12 16:05:00|20278.6|20274.6|20275.4|20271.4|20284.8|20280.8|20269.2|20265.2|697
1610467800000|2021-01-12 16:10:00|20272.3|20268.3|20281.7|20277.7|20284.8|20280.8|20266.1|20262.1|1121
1610468100000|2021-01-12 16:15:00|20280.1|20276.1|20287.9|20283.9|20291.1|20287.1|20278.6|20274.6|855
1610468400000|2021-01-12 16:20:00|20289.5|20285.5|20281.7|20277.7|20294.2|20290.2|20278.6|20274.6|816
1610468700000|2021-01-12 16:25:00|20284.8|20280.8|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|835
1610469000000|2021-01-12 16:30:00|20287.9|20283.9|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|408
1610469300000|2021-01-12 16:35:00|20287.9|20283.9|20284.8|20280.8|20291.1|20287.1|20278.6|20274.6|400
1610469600000|2021-01-12 16:40:00|20287.9|20283.9|20275.4|20271.4|20287.9|20283.9|20275.4|20271.4|350
1610469900000|2021-01-12 16:45:00|20277|20273|20272.3|20268.3|20277|20273|20269.2|20265.2|182
1610470200000|2021-01-12 16:50:00|20270.8|20266.8|20284.8|20280.8|20286.4|20282.4|20269.2|20265.2|234
1610470500000|2021-01-12 16:55:00|20281.7|20277.7|20272.3|20268.3|20284.8|20280.8|20266.1|20262.1|1003
1610470800000|2021-01-12 17:00:00|20269.2|20265.2|20266.1|20262.1|20272.3|20268.3|20262.9|20258.9|288
1610471100000|2021-01-12 17:05:00|20269.2|20265.2|20284.8|20280.8|20291.1|20287.1|20267.6|20263.6|549
1610471400000|2021-01-12 17:10:00|20287.9|20283.9|20302|20298|20303.6|20299.6|20284.8|20280.8|581
1610471700000|2021-01-12 17:15:00|20303.6|20299.6|20297.3|20293.3|20312.9|20308.9|20291.1|20287.1|809
1610472000000|2021-01-12 17:20:00|20294.2|20290.2|20303.6|20299.6|20312.9|20308.9|20294.2|20290.2|988
1610472300000|2021-01-12 17:25:00|20306.7|20302.7|20300.4|20296.4|20312.9|20308.9|20297.3|20293.3|801
1610472600000|2021-01-12 17:30:00|20302|20298|20309.8|20305.8|20316.1|20312.1|20300.4|20296.4|726
1610472900000|2021-01-12 17:35:00|20308.3|20304.3|20305.1|20301.1|20314.5|20310.5|20303.6|20299.6|426
1610473200000|2021-01-12 17:40:00|20303.6|20299.6|20297.3|20293.3|20309.8|20305.8|20294.2|20290.2|430
1610473500000|2021-01-12 17:45:00|20298.9|20294.9|20306.7|20302.7|20312.9|20308.9|20297.3|20293.3|268
1610473800000|2021-01-12 17:50:00|20309.8|20305.8|20309.8|20305.8|20319.2|20315.2|20306.7|20302.7|328
1610474100000|2021-01-12 17:55:00|20306.7|20302.7|20287.9|20283.9|20306.7|20302.7|20281.7|20277.7|628
1610474400000|2021-01-12 18:00:00|20286.4|20282.4|20331.7|20327.7|20334.8|20330.8|20286.4|20282.4|1157
1610474700000|2021-01-12 18:05:00|20333.3|20329.3|20350.4|20346.4|20350.4|20346.4|20328.6|20324.6|526
1610475000000|2021-01-12 18:10:00|20347.3|20343.3|20312.9|20308.9|20347.3|20343.3|20309.8|20305.8|882
1610475300000|2021-01-12 18:15:00|20314.5|20310.5|20330.1|20326.1|20334.8|20330.8|20314.5|20310.5|474
1610475600000|2021-01-12 18:20:00|20328.6|20324.6|20350.4|20346.4|20350.4|20346.4|20328.6|20324.6|476
1610475900000|2021-01-12 18:25:00|20353.6|20349.6|20373.9|20369.9|20387.9|20383.9|20353.6|20349.6|955
1610476200000|2021-01-12 18:30:00|20375.4|20371.4|20387.9|20383.9|20389.5|20385.5|20375.4|20371.4|709
1610476500000|2021-01-12 18:35:00|20386.4|20382.4|20372.3|20368.3|20387.9|20383.9|20366.1|20362.1|708
1610476800000|2021-01-12 18:40:00|20378.6|20374.6|20364.5|20360.5|20384.8|20380.8|20359.8|20355.8|496
1610477100000|2021-01-12 18:45:00|20362.9|20358.9|20353.6|20349.6|20369.2|20365.2|20350.4|20346.4|575
1610477400000|2021-01-12 18:50:00|20356.7|20352.7|20359.8|20355.8|20362.9|20358.9|20353.6|20349.6|513
1610477700000|2021-01-12 18:55:00|20358.3|20354.3|20366.1|20362.1|20378.6|20374.6|20356.7|20352.7|667
1610478000000|2021-01-12 19:00:00|20369.2|20365.2|20387.9|20383.9|20398.9|20394.9|20369.2|20365.2|1030
1610478300000|2021-01-12 19:05:00|20389.5|20385.5|20397.3|20393.3|20403.6|20399.6|20384.8|20380.8|753
1610478600000|2021-01-12 19:10:00|20394.2|20390.2|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|452
1610478900000|2021-01-12 19:15:00|20398.9|20394.9|20397.3|20393.3|20403.6|20399.6|20387.9|20383.9|753
1610479200000|2021-01-12 19:20:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20394.2|20390.2|365
1610479500000|2021-01-12 19:25:00|20400.4|20396.4|20400.4|20396.4|20403.6|20399.6|20394.2|20390.2|375
1610479800000|2021-01-12 19:30:00|20398.9|20394.9|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|715
1610480100000|2021-01-12 19:35:00|20408.3|20404.3|20409.8|20405.8|20419.2|20415.2|20406.7|20402.7|592
1610480400000|2021-01-12 19:40:00|20408.3|20404.3|20414.5|20410.5|20419.2|20415.2|20406.7|20402.7|431
1610480700000|2021-01-12 19:45:00|20412.9|20408.9|20403.6|20399.6|20422.3|20418.3|20403.6|20399.6|629
1610481000000|2021-01-12 19:50:00|20402|20398|20394.2|20390.2|20406.7|20402.7|20387.9|20383.9|614
1610481300000|2021-01-12 19:55:00|20395.8|20391.8|20387.9|20383.9|20409.8|20405.8|20384.8|20380.8|2680
1610481600000|2021-01-12 20:00:00|20391.1|20387.1|20378.6|20374.6|20391.1|20387.1|20375.4|20371.4|1246
1610481900000|2021-01-12 20:05:00|20381.7|20377.7|20403.6|20399.6|20403.6|20399.6|20381.7|20377.7|774
1610482200000|2021-01-12 20:10:00|20406.7|20402.7|20403.6|20399.6|20406.7|20402.7|20400.4|20396.4|428
1610482500000|2021-01-12 20:15:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20394.2|20390.2|380
1610482800000|2021-01-12 20:20:00|20411.4|20407.4|20400.4|20396.4|20416.1|20412.1|20400.4|20396.4|333
1610483100000|2021-01-12 20:25:00|20403.6|20399.6|20403.6|20399.6|20406.7|20402.7|20400.4|20396.4|411
1610483400000|2021-01-12 20:30:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20391.1|20387.1|268
1610483700000|2021-01-12 20:35:00|20394.2|20390.2|20403.6|20399.6|20403.6|20399.6|20394.2|20390.2|285
1610484000000|2021-01-12 20:40:00|20406.7|20402.7|20419.2|20415.2|20419.2|20415.2|20403.6|20399.6|256
1610484300000|2021-01-12 20:45:00|20416.1|20412.1|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|606
1610484600000|2021-01-12 20:50:00|20419.2|20415.2|20400.4|20396.4|20422.3|20418.3|20400.4|20396.4|294
1610484900000|2021-01-12 20:55:00|20398.9|20394.9|20403.6|20399.6|20412.9|20408.9|20397.3|20393.3|577
1610485200000|2021-01-12 21:00:00|20400.4|20396.4|20400.4|20396.4|20409.8|20405.8|20400.4|20396.4|218
1610485500000|2021-01-12 21:05:00|20402|20398|20391.1|20387.1|20406.7|20402.7|20384.8|20380.8|424
1610485800000|2021-01-12 21:10:00|20394.2|20390.2|20391.1|20387.1|20400.4|20396.4|20391.1|20387.1|488
1610486100000|2021-01-12 21:15:00|20389.5|20385.5|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|524
1610486400000|2021-01-12 21:20:00|20397.3|20393.3|20400.4|20396.4|20412.9|20408.9|20397.3|20393.3|305
1610486700000|2021-01-12 21:25:00|20398.9|20394.9|20394.2|20390.2|20403.6|20399.6|20384.8|20380.8|713
1610487000000|2021-01-12 21:30:00|20395.8|20391.8|20403.6|20399.6|20409.8|20405.8|20395.8|20391.8|333
1610487300000|2021-01-12 21:35:00|20405.1|20401.1|20412.9|20408.9|20414.5|20410.5|20405.1|20401.1|433
1610487600000|2021-01-12 21:40:00|20414.5|20410.5|20427|20423|20428.6|20424.6|20414.5|20410.5|325
1610487900000|2021-01-12 21:45:00|20428.6|20424.6|20428.6|20424.6|20431.7|20427.7|20419.2|20415.2|224
1610488200000|2021-01-12 21:50:00|20423.9|20419.9|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|211
1610488500000|2021-01-12 21:55:00|20431.7|20427.7|20427|20423|20434.8|20430.8|20422.3|20418.3|278
1610492400000|2021-01-12 23:00:00|20425.4|20421.4|20437.9|20433.9|20439.5|20435.5|20419.2|20415.2|100
1610492700000|2021-01-12 23:05:00|20436.4|20432.4|20431.7|20427.7|20436.4|20432.4|20428.6|20424.6|44
1610493000000|2021-01-12 23:10:00|20428.6|20424.6|20447.3|20443.3|20447.3|20443.3|20428.6|20424.6|58
1610493300000|2021-01-12 23:15:00|20445.8|20441.8|20445.8|20441.8|20447.3|20443.3|20444.2|20440.2|69
1610493600000|2021-01-12 23:20:00|20447.3|20443.3|20453.6|20449.6|20456.7|20452.7|20447.3|20443.3|110
1610493900000|2021-01-12 23:25:00|20455.1|20451.1|20452|20448|20455.1|20451.1|20450.4|20446.4|39
1610494200000|2021-01-12 23:30:00|20455.1|20451.1|20453.6|20449.6|20456.7|20452.7|20452|20448|60
1610494500000|2021-01-12 23:35:00|20455.1|20451.1|20462.9|20458.9|20466.1|20462.1|20455.1|20451.1|81
1610494800000|2021-01-12 23:40:00|20464.5|20460.5|20475.4|20471.4|20475.4|20471.4|20459.8|20455.8|160
1610495100000|2021-01-12 23:45:00|20477|20473|20470.8|20466.8|20477|20473|20462.9|20458.9|80
1610495400000|2021-01-12 23:50:00|20472.3|20468.3|20473.9|20469.9|20478.6|20474.6|20469.2|20465.2|48
1610495700000|2021-01-12 23:55:00|20472.3|20468.3|20481.7|20477.7|20483.3|20479.3|20470.8|20466.8|29
1610496000000|2021-01-13 00:00:00|20480.1|20476.1|20503.6|20499.6|20511.4|20507.4|20478.6|20474.6|261
1610496300000|2021-01-13 00:05:00|20498.9|20494.9|20494.2|20490.2|20498.9|20494.9|20487.9|20483.9|69
1610496600000|2021-01-13 00:10:00|20492.6|20488.6|20491.1|20487.1|20495.8|20491.8|20489.5|20485.5|20
1610496900000|2021-01-13 00:15:00|20489.5|20485.5|20484.8|20480.8|20489.5|20485.5|20478.6|20474.6|73
1610497200000|2021-01-13 00:20:00|20487.9|20483.9|20481.7|20477.7|20491.1|20487.1|20478.6|20474.6|37
1610497500000|2021-01-13 00:25:00|20483.3|20479.3|20481.7|20477.7|20483.3|20479.3|20475.4|20471.4|24
1610497800000|2021-01-13 00:30:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|27
1610498100000|2021-01-13 00:35:00|20483.3|20479.3|20497.3|20493.3|20500.4|20496.4|20478.6|20474.6|108
1610498400000|2021-01-13 00:40:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20495.8|20491.8|23
1610498700000|2021-01-13 00:45:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20494.2|20490.2|82
1610499000000|2021-01-13 00:50:00|20497.3|20493.3|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|60
1610499300000|2021-01-13 00:55:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20497.3|20493.3|7
1610499600000|2021-01-13 01:00:00|20498.9|20494.9|20500.4|20496.4|20500.4|20496.4|20495.8|20491.8|58
1610499900000|2021-01-13 01:05:00|20498.9|20494.9|20497.3|20493.3|20500.4|20496.4|20492.6|20488.6|76
1610500200000|2021-01-13 01:10:00|20495.8|20491.8|20472.3|20468.3|20497.3|20493.3|20470.8|20466.8|132
1610500500000|2021-01-13 01:15:00|20477|20473|20473.9|20469.9|20478.6|20474.6|20472.3|20468.3|83
1610500800000|2021-01-13 01:20:00|20475.4|20471.4|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|93
1610501100000|2021-01-13 01:25:00|20483.3|20479.3|20497.3|20493.3|20503.6|20499.6|20483.3|20479.3|114
1610501400000|2021-01-13 01:30:00|20498.9|20494.9|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|44
1610501700000|2021-01-13 01:35:00|20503.6|20499.6|20512.9|20508.9|20512.9|20508.9|20498.9|20494.9|114
1610502000000|2021-01-13 01:40:00|20511.4|20507.4|20517.6|20513.6|20519.2|20515.2|20511.4|20507.4|138
1610502300000|2021-01-13 01:45:00|20519.2|20515.2|20511.4|20507.4|20522.3|20518.3|20509.8|20505.8|62
1610502600000|2021-01-13 01:50:00|20512.9|20508.9|20494.2|20490.2|20512.9|20508.9|20487.9|20483.9|264
1610502900000|2021-01-13 01:55:00|20491.1|20487.1|20503.6|20499.6|20503.6|20499.6|20487.9|20483.9|169
1610503200000|2021-01-13 02:00:00|20500.4|20496.4|20509.8|20505.8|20509.8|20505.8|20495.8|20491.8|132
1610503500000|2021-01-13 02:05:00|20508.3|20504.3|20509.8|20505.8|20512.9|20508.9|20506.7|20502.7|49
1610503800000|2021-01-13 02:10:00|20511.4|20507.4|20497.3|20493.3|20511.4|20507.4|20497.3|20493.3|32
1610504100000|2021-01-13 02:15:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|69
1610504400000|2021-01-13 02:20:00|20494.2|20490.2|20494.2|20490.2|20495.8|20491.8|20491.1|20487.1|29
1610504700000|2021-01-13 02:25:00|20495.8|20491.8|20484.8|20480.8|20497.3|20493.3|20484.8|20480.8|44
1610505000000|2021-01-13 02:30:00|20486.4|20482.4|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|50
1610505300000|2021-01-13 02:35:00|20491.1|20487.1|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|38
1610505600000|2021-01-13 02:40:00|20489.5|20485.5|20450.4|20446.4|20489.5|20485.5|20441.1|20437.1|431
1610505900000|2021-01-13 02:45:00|20452|20448|20455.1|20451.1|20459.8|20455.8|20448.9|20444.9|218
1610506200000|2021-01-13 02:50:00|20453.6|20449.6|20444.2|20440.2|20456.7|20452.7|20437.9|20433.9|54
1610506500000|2021-01-13 02:55:00|20445.8|20441.8|20448.9|20444.9|20448.9|20444.9|20444.2|20440.2|25
1610506800000|2021-01-13 03:00:00|20447.3|20443.3|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|16
1610507100000|2021-01-13 03:05:00|20445.8|20441.8|20433.3|20429.3|20445.8|20441.8|20428.6|20424.6|71
1610507400000|2021-01-13 03:10:00|20434.8|20430.8|20441.1|20437.1|20447.3|20443.3|20431.7|20427.7|46
1610507700000|2021-01-13 03:15:00|20442.6|20438.6|20441.1|20437.1|20448.9|20444.9|20441.1|20437.1|25
1610508000000|2021-01-13 03:20:00|20442.6|20438.6|20447.3|20443.3|20452|20448|20442.6|20438.6|35
1610508300000|2021-01-13 03:25:00|20444.2|20440.2|20456.7|20452.7|20456.7|20452.7|20444.2|20440.2|53
1610508600000|2021-01-13 03:30:00|20453.6|20449.6|20441.1|20437.1|20453.6|20449.6|20439.5|20435.5|72
1610508900000|2021-01-13 03:35:00|20437.9|20433.9|20437.9|20433.9|20441.1|20437.1|20434.8|20430.8|35
1610509200000|2021-01-13 03:40:00|20436.4|20432.4|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|28
1610509500000|2021-01-13 03:45:00|20431.7|20427.7|20419.2|20415.2|20431.7|20427.7|20417.6|20413.6|55
1610509800000|2021-01-13 03:50:00|20417.6|20413.6|20425.4|20421.4|20425.4|20421.4|20414.5|20410.5|50
1610510100000|2021-01-13 03:55:00|20422.3|20418.3|20419.2|20415.2|20425.4|20421.4|20419.2|20415.2|28
1610510400000|2021-01-13 04:00:00|20417.6|20413.6|20425.4|20421.4|20427|20423|20417.6|20413.6|46
1610510700000|2021-01-13 04:05:00|20427|20423|20423.9|20419.9|20428.6|20424.6|20420.8|20416.8|44
1610511000000|2021-01-13 04:10:00|20422.3|20418.3|20419.2|20415.2|20423.9|20419.9|20416.1|20412.1|22
1610511300000|2021-01-13 04:15:00|20417.6|20413.6|20419.2|20415.2|20419.2|20415.2|20416.1|20412.1|15
1610511600000|2021-01-13 04:20:00|20422.3|20418.3|20420.8|20416.8|20422.3|20418.3|20419.2|20415.2|11
1610511900000|2021-01-13 04:25:00|20422.3|20418.3|20428.6|20424.6|20431.7|20427.7|20422.3|20418.3|40
1610512200000|2021-01-13 04:30:00|20427|20423|20433.3|20429.3|20433.3|20429.3|20427|20423|11
1610512500000|2021-01-13 04:35:00|20431.7|20427.7|20442.6|20438.6|20444.2|20440.2|20431.7|20427.7|77
1610512800000|2021-01-13 04:40:00|20441.1|20437.1|20430.1|20426.1|20447.3|20443.3|20428.6|20424.6|68
1610513100000|2021-01-13 04:45:00|20431.7|20427.7|20422.3|20418.3|20431.7|20427.7|20422.3|20418.3|18
1610513400000|2021-01-13 04:50:00|20425.4|20421.4|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|18
1610513700000|2021-01-13 04:55:00|20431.7|20427.7|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|37
1610514000000|2021-01-13 05:00:00|20434.8|20430.8|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|10
1610514300000|2021-01-13 05:05:00|20437.9|20433.9|20434.8|20430.8|20441.1|20437.1|20433.3|20429.3|42
1610514600000|2021-01-13 05:10:00|20437.9|20433.9|20436.4|20432.4|20437.9|20433.9|20434.8|20430.8|29
1610514900000|2021-01-13 05:15:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20434.8|20430.8|17
1610515200000|2021-01-13 05:20:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|64
1610515500000|2021-01-13 05:25:00|20439.5|20435.5|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|82
1610515800000|2021-01-13 05:30:00|20436.4|20432.4|20431.7|20427.7|20437.9|20433.9|20431.7|20427.7|25
1610516100000|2021-01-13 05:35:00|20433.3|20429.3|20428.6|20424.6|20433.3|20429.3|20425.4|20421.4|58
1610516400000|2021-01-13 05:40:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|67
1610516700000|2021-01-13 05:45:00|20444.2|20440.2|20447.3|20443.3|20450.4|20446.4|20437.9|20433.9|62
1610517000000|2021-01-13 05:50:00|20448.9|20444.9|20447.3|20443.3|20453.6|20449.6|20445.8|20441.8|73
1610517300000|2021-01-13 05:55:00|20448.9|20444.9|20453.6|20449.6|20458.3|20454.3|20444.2|20440.2|84
1610517600000|2021-01-13 06:00:00|20455.1|20451.1|20453.6|20449.6|20456.7|20452.7|20452|20448|49
1610517900000|2021-01-13 06:05:00|20452|20448|20444.2|20440.2|20453.6|20449.6|20441.1|20437.1|25
1610518200000|2021-01-13 06:10:00|20447.3|20443.3|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|42
1610518500000|2021-01-13 06:15:00|20450.4|20446.4|20450.4|20446.4|20456.7|20452.7|20447.3|20443.3|32
1610518800000|2021-01-13 06:20:00|20447.3|20443.3|20450.4|20446.4|20456.7|20452.7|20447.3|20443.3|51
1610519100000|2021-01-13 06:25:00|20452|20448|20447.3|20443.3|20453.6|20449.6|20444.2|20440.2|69
1610519400000|2021-01-13 06:30:00|20444.2|20440.2|20442.6|20438.6|20444.2|20440.2|20441.1|20437.1|33
1610519700000|2021-01-13 06:35:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|20
1610520000000|2021-01-13 06:40:00|20444.2|20440.2|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|48
1610520300000|2021-01-13 06:45:00|20447.3|20443.3|20441.1|20437.1|20448.9|20444.9|20441.1|20437.1|93
1610520600000|2021-01-13 06:50:00|20439.5|20435.5|20447.3|20443.3|20447.3|20443.3|20439.5|20435.5|60
1610520900000|2021-01-13 06:55:00|20450.4|20446.4|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|51
1610521200000|2021-01-13 07:00:00|20447.3|20443.3|20437.9|20433.9|20447.3|20443.3|20428.6|20424.6|145
1610521500000|2021-01-13 07:05:00|20434.8|20430.8|20434.8|20430.8|20441.1|20437.1|20431.7|20427.7|138
1610521800000|2021-01-13 07:10:00|20433.3|20429.3|20437.9|20433.9|20437.9|20433.9|20428.6|20424.6|78
1610522100000|2021-01-13 07:15:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20431.7|20427.7|81
1610522400000|2021-01-13 07:20:00|20436.4|20432.4|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|95
1610522700000|2021-01-13 07:25:00|20442.6|20438.6|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|87
1610523000000|2021-01-13 07:30:00|20444.2|20440.2|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|200
1610523300000|2021-01-13 07:35:00|20453.6|20449.6|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|156
1610523600000|2021-01-13 07:40:00|20464.5|20460.5|20466.1|20462.1|20469.2|20465.2|20456.7|20452.7|153
1610523900000|2021-01-13 07:45:00|20467.6|20463.6|20472.3|20468.3|20475.4|20471.4|20466.1|20462.1|200
1610524200000|2021-01-13 07:50:00|20469.2|20465.2|20473.9|20469.9|20478.6|20474.6|20462.9|20458.9|151
1610524500000|2021-01-13 07:55:00|20475.4|20471.4|20478.6|20474.6|20486.4|20482.4|20469.2|20465.2|126
1610524800000|2021-01-13 08:00:00|20481.7|20477.7|20497.3|20493.3|20500.4|20496.4|20475.4|20471.4|680
1610525100000|2021-01-13 08:05:00|20495.8|20491.8|20498.9|20494.9|20503.6|20499.6|20492.6|20488.6|269
1610525400000|2021-01-13 08:10:00|20497.3|20493.3|20473.9|20469.9|20497.3|20493.3|20469.2|20465.2|279
1610525700000|2021-01-13 08:15:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|304
1610526000000|2021-01-13 08:20:00|20467.6|20463.6|20481.7|20477.7|20481.7|20477.7|20466.1|20462.1|183
1610526300000|2021-01-13 08:25:00|20480.1|20476.1|20469.2|20465.2|20481.7|20477.7|20469.2|20465.2|238
1610526600000|2021-01-13 08:30:00|20472.3|20468.3|20484.8|20480.8|20487.9|20483.9|20469.2|20465.2|199
1610526900000|2021-01-13 08:35:00|20483.3|20479.3|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|250
1610527200000|2021-01-13 08:40:00|20492.6|20488.6|20494.2|20490.2|20502|20498|20489.5|20485.5|175
1610527500000|2021-01-13 08:45:00|20497.3|20493.3|20500.4|20496.4|20508.3|20504.3|20491.1|20487.1|260
1610527800000|2021-01-13 08:50:00|20498.9|20494.9|20503.6|20499.6|20505.1|20501.1|20491.1|20487.1|303
1610528100000|2021-01-13 08:55:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20486.4|20482.4|210
1610528400000|2021-01-13 09:00:00|20495.8|20491.8|20491.1|20487.1|20503.6|20499.6|20487.9|20483.9|355
1610528700000|2021-01-13 09:05:00|20489.5|20485.5|20484.8|20480.8|20497.3|20493.3|20484.8|20480.8|85
1610529000000|2021-01-13 09:10:00|20481.7|20477.7|20475.4|20471.4|20484.8|20480.8|20472.3|20468.3|110
1610529300000|2021-01-13 09:15:00|20472.3|20468.3|20469.2|20465.2|20475.4|20471.4|20466.1|20462.1|190
1610529600000|2021-01-13 09:20:00|20470.8|20466.8|20464.5|20460.5|20472.3|20468.3|20459.8|20455.8|592
1610529900000|2021-01-13 09:25:00|20462.9|20458.9|20478.6|20474.6|20478.6|20474.6|20462.9|20458.9|466
1610530200000|2021-01-13 09:30:00|20480.1|20476.1|20478.6|20474.6|20487.9|20483.9|20473.9|20469.9|469
1610530500000|2021-01-13 09:35:00|20480.1|20476.1|20487.9|20483.9|20487.9|20483.9|20478.6|20474.6|183
1610530800000|2021-01-13 09:40:00|20491.1|20487.1|20472.3|20468.3|20491.1|20487.1|20472.3|20468.3|339
1610531100000|2021-01-13 09:45:00|20475.4|20471.4|20466.1|20462.1|20477|20473|20462.9|20458.9|324
1610531400000|2021-01-13 09:50:00|20464.5|20460.5|20459.8|20455.8|20469.2|20465.2|20456.7|20452.7|272
1610531700000|2021-01-13 09:55:00|20458.3|20454.3|20450.4|20446.4|20459.8|20455.8|20447.3|20443.3|147
1610532000000|2021-01-13 10:00:00|20447.3|20443.3|20452|20448|20456.7|20452.7|20445.8|20441.8|151
1610532300000|2021-01-13 10:05:00|20453.6|20449.6|20456.7|20452.7|20459.8|20455.8|20450.4|20446.4|68
1610532600000|2021-01-13 10:10:00|20458.3|20454.3|20456.7|20452.7|20462.9|20458.9|20456.7|20452.7|113
1610532900000|2021-01-13 10:15:00|20453.6|20449.6|20456.7|20452.7|20462.9|20458.9|20450.4|20446.4|165
1610533200000|2021-01-13 10:20:00|20459.8|20455.8|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|155
1610533500000|2021-01-13 10:25:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20450.4|20446.4|126
1610533800000|2021-01-13 10:30:00|20456.7|20452.7|20459.8|20455.8|20459.8|20455.8|20453.6|20449.6|112
1610534100000|2021-01-13 10:35:00|20461.4|20457.4|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|302
1610534400000|2021-01-13 10:40:00|20461.4|20457.4|20469.2|20465.2|20469.2|20465.2|20456.7|20452.7|188
1610534700000|2021-01-13 10:45:00|20466.1|20462.1|20450.4|20446.4|20466.1|20462.1|20450.4|20446.4|185
1610535000000|2021-01-13 10:50:00|20453.6|20449.6|20458.3|20454.3|20464.5|20460.5|20452|20448|215
1610535300000|2021-01-13 10:55:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20453.6|20449.6|82
1610535600000|2021-01-13 11:00:00|20456.7|20452.7|20453.6|20449.6|20462.9|20458.9|20447.3|20443.3|292
1610535900000|2021-01-13 11:05:00|20455.1|20451.1|20444.2|20440.2|20459.8|20455.8|20442.6|20438.6|182
1610536200000|2021-01-13 11:10:00|20442.6|20438.6|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|57
1610536500000|2021-01-13 11:15:00|20448.9|20444.9|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|50
1610536800000|2021-01-13 11:20:00|20447.3|20443.3|20442.6|20438.6|20450.4|20446.4|20439.5|20435.5|93
1610537100000|2021-01-13 11:25:00|20444.2|20440.2|20439.5|20435.5|20447.3|20443.3|20434.8|20430.8|191
1610537400000|2021-01-13 11:30:00|20441.1|20437.1|20437.9|20433.9|20448.9|20444.9|20437.9|20433.9|95
1610537700000|2021-01-13 11:35:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|63
1610538000000|2021-01-13 11:40:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|105
1610538300000|2021-01-13 11:45:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20428.6|20424.6|204
1610538600000|2021-01-13 11:50:00|20439.5|20435.5|20444.2|20440.2|20447.3|20443.3|20437.9|20433.9|221
1610538900000|2021-01-13 11:55:00|20445.8|20441.8|20431.7|20427.7|20447.3|20443.3|20431.7|20427.7|148
1610539200000|2021-01-13 12:00:00|20434.8|20430.8|20434.8|20430.8|20437.9|20433.9|20430.1|20426.1|170
1610539500000|2021-01-13 12:05:00|20436.4|20432.4|20431.7|20427.7|20437.9|20433.9|20431.7|20427.7|94
1610539800000|2021-01-13 12:10:00|20434.8|20430.8|20441.1|20437.1|20444.2|20440.2|20425.4|20421.4|244
1610540100000|2021-01-13 12:15:00|20442.6|20438.6|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|124
1610540400000|2021-01-13 12:20:00|20434.8|20430.8|20412.9|20408.9|20437.9|20433.9|20412.9|20408.9|257
1610540700000|2021-01-13 12:25:00|20414.5|20410.5|20422.3|20418.3|20425.4|20421.4|20412.9|20408.9|169
1610541000000|2021-01-13 12:30:00|20420.8|20416.8|20447.3|20443.3|20448.9|20444.9|20420.8|20416.8|341
1610541300000|2021-01-13 12:35:00|20450.4|20446.4|20466.1|20462.1|20466.1|20462.1|20447.3|20443.3|287
1610541600000|2021-01-13 12:40:00|20464.5|20460.5|20469.2|20465.2|20472.3|20468.3|20458.3|20454.3|396
1610541900000|2021-01-13 12:45:00|20466.1|20462.1|20475.4|20471.4|20477|20473|20462.9|20458.9|603
1610542200000|2021-01-13 12:50:00|20478.6|20474.6|20487.9|20483.9|20487.9|20483.9|20475.4|20471.4|387
1610542500000|2021-01-13 12:55:00|20489.5|20485.5|20481.7|20477.7|20494.2|20490.2|20478.6|20474.6|777
1610542800000|2021-01-13 13:00:00|20480.1|20476.1|20469.2|20465.2|20484.8|20480.8|20466.1|20462.1|815
1610543100000|2021-01-13 13:05:00|20472.3|20468.3|20462.9|20458.9|20472.3|20468.3|20459.8|20455.8|364
1610543400000|2021-01-13 13:10:00|20461.4|20457.4|20475.4|20471.4|20478.6|20474.6|20459.8|20455.8|572
1610543700000|2021-01-13 13:15:00|20477|20473|20462.9|20458.9|20478.6|20474.6|20459.8|20455.8|503
1610544000000|2021-01-13 13:20:00|20466.1|20462.1|20445.8|20441.8|20466.1|20462.1|20444.2|20440.2|876
1610544300000|2021-01-13 13:25:00|20447.3|20443.3|20453.6|20449.6|20461.4|20457.4|20441.1|20437.1|688
1610544600000|2021-01-13 13:30:00|20455.1|20451.1|20466.1|20462.1|20483.3|20479.3|20441.1|20437.1|1141
1610544900000|2021-01-13 13:35:00|20464.5|20460.5|20467.6|20463.6|20478.6|20474.6|20456.7|20452.7|605
1610545200000|2021-01-13 13:40:00|20469.2|20465.2|20475.4|20471.4|20481.7|20477.7|20462.9|20458.9|1027
1610545500000|2021-01-13 13:45:00|20477|20473|20489.5|20485.5|20491.1|20487.1|20466.1|20462.1|516
1610545800000|2021-01-13 13:50:00|20487.9|20483.9|20484.8|20480.8|20491.1|20487.1|20477|20473|369
1610546100000|2021-01-13 13:55:00|20486.4|20482.4|20494.2|20490.2|20497.3|20493.3|20478.6|20474.6|459
1610546400000|2021-01-13 14:00:00|20497.3|20493.3|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|556
1610546700000|2021-01-13 14:05:00|20484.8|20480.8|20472.3|20468.3|20487.9|20483.9|20469.2|20465.2|302
1610547000000|2021-01-13 14:10:00|20475.4|20471.4|20491.1|20487.1|20491.1|20487.1|20475.4|20471.4|485
1610547300000|2021-01-13 14:15:00|20489.5|20485.5|20500.4|20496.4|20500.4|20496.4|20487.9|20483.9|441
1610547600000|2021-01-13 14:20:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|494
1610547900000|2021-01-13 14:25:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20491.1|20487.1|585
1610548200000|2021-01-13 14:30:00|20497.3|20493.3|20497.3|20493.3|20503.6|20499.6|20487.9|20483.9|1185
1610548500000|2021-01-13 14:35:00|20498.9|20494.9|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|625
1610548800000|2021-01-13 14:40:00|20500.4|20496.4|20528.6|20524.6|20530.1|20526.1|20500.4|20496.4|1665
1610549100000|2021-01-13 14:45:00|20531.7|20527.7|20525.4|20521.4|20541.1|20537.1|20519.2|20515.2|1363
1610549400000|2021-01-13 14:50:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20525.4|20521.4|645
1610549700000|2021-01-13 14:55:00|20530.1|20526.1|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|977
1610550000000|2021-01-13 15:00:00|20530.1|20526.1|20522.3|20518.3|20534.8|20530.8|20516.1|20512.1|765
1610550300000|2021-01-13 15:05:00|20525.4|20521.4|20519.2|20515.2|20528.6|20524.6|20512.9|20508.9|694
1610550600000|2021-01-13 15:10:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20509.8|20505.8|519
1610550900000|2021-01-13 15:15:00|20519.2|20515.2|20528.6|20524.6|20534.8|20530.8|20519.2|20515.2|548
1610551200000|2021-01-13 15:20:00|20531.7|20527.7|20525.4|20521.4|20537.9|20533.9|20525.4|20521.4|653
1610551500000|2021-01-13 15:25:00|20528.6|20524.6|20528.6|20524.6|20534.8|20530.8|20525.4|20521.4|703
1610551800000|2021-01-13 15:30:00|20530.1|20526.1|20537.9|20533.9|20541.1|20537.1|20525.4|20521.4|1131
1610552100000|2021-01-13 15:35:00|20541.1|20537.1|20572.3|20568.3|20578.6|20574.6|20539.5|20535.5|1843
1610552400000|2021-01-13 15:40:00|20570.8|20566.8|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|1051
1610552700000|2021-01-13 15:45:00|20572.3|20568.3|20578.6|20574.6|20600.4|20596.4|20572.3|20568.3|1443
1610553000000|2021-01-13 15:50:00|20577|20573|20569.2|20565.2|20584.8|20580.8|20566.1|20562.1|989
1610553300000|2021-01-13 15:55:00|20572.3|20568.3|20566.1|20562.1|20575.4|20571.4|20559.8|20555.8|422
1610553600000|2021-01-13 16:00:00|20562.9|20558.9|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|1045
1610553900000|2021-01-13 16:05:00|20544.2|20540.2|20550.4|20546.4|20556.7|20552.7|20542.6|20538.6|735
1610554200000|2021-01-13 16:10:00|20547.3|20543.3|20537.9|20533.9|20550.4|20546.4|20531.7|20527.7|928
1610554500000|2021-01-13 16:15:00|20534.8|20530.8|20531.7|20527.7|20539.5|20535.5|20528.6|20524.6|548
1610554800000|2021-01-13 16:20:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|289
1610555100000|2021-01-13 16:25:00|20531.7|20527.7|20541.1|20537.1|20544.2|20540.2|20525.4|20521.4|401
1610555400000|2021-01-13 16:30:00|20542.6|20538.6|20528.6|20524.6|20544.2|20540.2|20525.4|20521.4|485
1610555700000|2021-01-13 16:35:00|20531.7|20527.7|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|353
1610556000000|2021-01-13 16:40:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20527|20523|232
1610556300000|2021-01-13 16:45:00|20530.1|20526.1|20534.8|20530.8|20537.9|20533.9|20530.1|20526.1|268
1610556600000|2021-01-13 16:50:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20528.6|20524.6|579
1610556900000|2021-01-13 16:55:00|20541.1|20537.1|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|334
1610557200000|2021-01-13 17:00:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20534.8|20530.8|500
1610557500000|2021-01-13 17:05:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|414
1610557800000|2021-01-13 17:10:00|20552|20548|20550.4|20546.4|20556.7|20552.7|20550.4|20546.4|505
1610558100000|2021-01-13 17:15:00|20553.6|20549.6|20578.6|20574.6|20578.6|20574.6|20550.4|20546.4|1141
1610558400000|2021-01-13 17:20:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|681
1610558700000|2021-01-13 17:25:00|20575.4|20571.4|20581.7|20577.7|20591.1|20587.1|20572.3|20568.3|1429
1610559000000|2021-01-13 17:30:00|20578.6|20574.6|20566.1|20562.1|20578.6|20574.6|20562.9|20558.9|823
1610559300000|2021-01-13 17:35:00|20559.8|20555.8|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|843
1610559600000|2021-01-13 17:40:00|20562.9|20558.9|20558.3|20554.3|20566.1|20562.1|20553.6|20549.6|701
1610559900000|2021-01-13 17:45:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|445
1610560200000|2021-01-13 17:50:00|20566.1|20562.1|20569.2|20565.2|20575.4|20571.4|20562.9|20558.9|1297
1610560500000|2021-01-13 17:55:00|20567.6|20563.6|20581.7|20577.7|20583.3|20579.3|20566.1|20562.1|2101
1610560800000|2021-01-13 18:00:00|20584.8|20580.8|20672.3|20668.3|20675.4|20671.4|20581.7|20577.7|2847
1610561100000|2021-01-13 18:05:00|20669.2|20665.2|20659.8|20655.8|20669.2|20665.2|20647.3|20643.3|1472
1610561400000|2021-01-13 18:10:00|20661.4|20657.4|20656.7|20652.7|20691.1|20687.1|20656.7|20652.7|1600
1610561700000|2021-01-13 18:15:00|20655.1|20651.1|20641.1|20637.1|20659.8|20655.8|20612.9|20608.9|1325
1610562000000|2021-01-13 18:20:00|20639.5|20635.5|20641.1|20637.1|20647.3|20643.3|20625.4|20621.4|633
1610562300000|2021-01-13 18:25:00|20639.5|20635.5|20628.6|20624.6|20644.2|20640.2|20628.6|20624.6|363
1610562600000|2021-01-13 18:30:00|20630.1|20626.1|20628.6|20624.6|20637.9|20633.9|20622.3|20618.3|658
1610562900000|2021-01-13 18:35:00|20631.7|20627.7|20609.8|20605.8|20634.8|20630.8|20609.8|20605.8|796
1610563200000|2021-01-13 18:40:00|20612.9|20608.9|20612.9|20608.9|20612.9|20608.9|20603.6|20599.6|943
1610563500000|2021-01-13 18:45:00|20616.1|20612.1|20619.2|20615.2|20622.3|20618.3|20609.8|20605.8|719
1610563800000|2021-01-13 18:50:00|20622.3|20618.3|20606.7|20602.7|20625.4|20621.4|20603.6|20599.6|515
1610564100000|2021-01-13 18:55:00|20609.8|20605.8|20612.9|20608.9|20614.5|20610.5|20600.4|20596.4|727
1610564400000|2021-01-13 19:00:00|20606.7|20602.7|20605.1|20601.1|20616.1|20612.1|20600.4|20596.4|739
1610564700000|2021-01-13 19:05:00|20606.7|20602.7|20606.7|20602.7|20612.9|20608.9|20598.9|20594.9|570
1610565000000|2021-01-13 19:10:00|20608.3|20604.3|20616.1|20612.1|20622.3|20618.3|20606.7|20602.7|328
1610565300000|2021-01-13 19:15:00|20614.5|20610.5|20619.2|20615.2|20625.4|20621.4|20612.9|20608.9|391
1610565600000|2021-01-13 19:20:00|20622.3|20618.3|20634.8|20630.8|20634.8|20630.8|20619.2|20615.2|680
1610565900000|2021-01-13 19:25:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|223
1610566200000|2021-01-13 19:30:00|20631.7|20627.7|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|385
1610566500000|2021-01-13 19:35:00|20634.8|20630.8|20634.8|20630.8|20641.1|20637.1|20634.8|20630.8|394
1610566800000|2021-01-13 19:40:00|20631.7|20627.7|20631.7|20627.7|20641.1|20637.1|20622.3|20618.3|352
1610567100000|2021-01-13 19:45:00|20634.8|20630.8|20628.6|20624.6|20634.8|20630.8|20617.6|20613.6|485
1610567400000|2021-01-13 19:50:00|20631.7|20627.7|20634.8|20630.8|20639.5|20635.5|20623.9|20619.9|786
1610567700000|2021-01-13 19:55:00|20631.7|20627.7|20656.7|20652.7|20659.8|20655.8|20631.7|20627.7|1982
1610568000000|2021-01-13 20:00:00|20653.6|20649.6|20644.2|20640.2|20653.6|20649.6|20637.9|20633.9|1622
1610568300000|2021-01-13 20:05:00|20642.6|20638.6|20659.8|20655.8|20662.9|20658.9|20641.1|20637.1|1064
1610568600000|2021-01-13 20:10:00|20662.9|20658.9|20666.1|20662.1|20669.2|20665.2|20659.8|20655.8|876
1610568900000|2021-01-13 20:15:00|20656.7|20652.7|20669.2|20665.2|20669.2|20665.2|20656.7|20652.7|634
1610569200000|2021-01-13 20:20:00|20666.1|20662.1|20669.2|20665.2|20669.2|20665.2|20666.1|20662.1|370
1610569500000|2021-01-13 20:25:00|20675.4|20671.4|20669.2|20665.2|20675.4|20671.4|20662.9|20658.9|582
1610569800000|2021-01-13 20:30:00|20666.1|20662.1|20656.7|20652.7|20666.1|20662.1|20653.6|20649.6|375
1610570100000|2021-01-13 20:35:00|20659.8|20655.8|20650.4|20646.4|20662.9|20658.9|20647.3|20643.3|651
1610570400000|2021-01-13 20:40:00|20647.3|20643.3|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|239
1610570700000|2021-01-13 20:45:00|20650.4|20646.4|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|398
1610571000000|2021-01-13 20:50:00|20656.7|20652.7|20631.7|20627.7|20656.7|20652.7|20628.6|20624.6|957
1610571300000|2021-01-13 20:55:00|20628.6|20624.6|20634.8|20630.8|20641.1|20637.1|20625.4|20621.4|2699
1610571600000|2021-01-13 21:00:00|20631.7|20627.7|20641.1|20637.1|20641.1|20637.1|20628.6|20624.6|480
1610571900000|2021-01-13 21:05:00|20637.9|20633.9|20631.7|20627.7|20641.1|20637.1|20630.1|20626.1|384
1610572200000|2021-01-13 21:10:00|20628.6|20624.6|20622.3|20618.3|20628.6|20624.6|20612.9|20608.9|430
1610572500000|2021-01-13 21:15:00|20625.4|20621.4|20622.3|20618.3|20625.4|20621.4|20620.8|20616.8|249
1610572800000|2021-01-13 21:20:00|20625.4|20621.4|20634.8|20630.8|20634.8|20630.8|20622.3|20618.3|212
1610573100000|2021-01-13 21:25:00|20631.7|20627.7|20622.3|20618.3|20631.7|20627.7|20622.3|20618.3|471
1610573400000|2021-01-13 21:30:00|20623.9|20619.9|20619.2|20615.2|20625.4|20621.4|20616.1|20612.1|450
1610573700000|2021-01-13 21:35:00|20616.1|20612.1|20609.8|20605.8|20622.3|20618.3|20609.8|20605.8|612
1610574000000|2021-01-13 21:40:00|20611.4|20607.4|20637.9|20633.9|20641.1|20637.1|20609.8|20605.8|743
1610574300000|2021-01-13 21:45:00|20636.4|20632.4|20641.1|20637.1|20652|20648|20634.8|20630.8|290
1610574600000|2021-01-13 21:50:00|20644.2|20640.2|20662.9|20658.9|20662.9|20658.9|20644.2|20640.2|265
1610574900000|2021-01-13 21:55:00|20661.4|20657.4|20662.9|20658.9|20669.2|20665.2|20656.7|20652.7|321
1610578800000|2021-01-13 23:00:00|20667.6|20663.6|20661.4|20657.4|20667.6|20663.6|20658.3|20654.3|125
1610579100000|2021-01-13 23:05:00|20662.9|20658.9|20662.9|20658.9|20666.1|20662.1|20661.4|20657.4|35
1610579400000|2021-01-13 23:10:00|20659.8|20655.8|20662.9|20658.9|20662.9|20658.9|20659.8|20655.8|22
1610579700000|2021-01-13 23:15:00|20661.4|20657.4|20659.8|20655.8|20662.9|20658.9|20658.3|20654.3|39
1610580000000|2021-01-13 23:20:00|20662.9|20658.9|20661.4|20657.4|20662.9|20658.9|20659.8|20655.8|142
1610580300000|2021-01-13 23:25:00|20659.8|20655.8|20662.9|20658.9|20662.9|20658.9|20659.8|20655.8|1
1610580600000|2021-01-13 23:30:00|20659.8|20655.8|20656.7|20652.7|20659.8|20655.8|20653.6|20649.6|32
1610580900000|2021-01-13 23:35:00|20658.3|20654.3|20656.7|20652.7|20659.8|20655.8|20656.7|20652.7|16
1610581200000|2021-01-13 23:40:00|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|1
1610581500000|2021-01-13 23:45:00|20656.7|20652.7|20659.8|20655.8|20659.8|20655.8|20656.7|20652.7|44
1610581800000|2021-01-13 23:50:00|20661.4|20657.4|20655.1|20651.1|20662.9|20658.9|20653.6|20649.6|58
1610582100000|2021-01-13 23:55:00|20653.6|20649.6|20653.6|20649.6|20658.3|20654.3|20653.6|20649.6|40
1610582400000|2021-01-14 00:00:00|20658.3|20654.3|20659.8|20655.8|20662.9|20658.9|20655.1|20651.1|171
1610582700000|2021-01-14 00:05:00|20662.9|20658.9|20662.9|20658.9|20666.1|20662.1|20658.3|20654.3|158
1610583000000|2021-01-14 00:10:00|20664.5|20660.5|20661.4|20657.4|20678.6|20674.6|20661.4|20657.4|93
1610583300000|2021-01-14 00:15:00|20669.2|20665.2|20659.8|20655.8|20669.2|20665.2|20656.7|20652.7|233
1610583600000|2021-01-14 00:20:00|20658.3|20654.3|20645.8|20641.8|20659.8|20655.8|20645.8|20641.8|26
1610583900000|2021-01-14 00:25:00|20644.2|20640.2|20647.3|20643.3|20652|20648|20644.2|20640.2|85
1610584200000|2021-01-14 00:30:00|20650.4|20646.4|20653.6|20649.6|20653.6|20649.6|20650.4|20646.4|15
1610584500000|2021-01-14 00:35:00|20655.1|20651.1|20652|20648|20656.7|20652.7|20650.4|20646.4|42
1610584800000|2021-01-14 00:40:00|20650.4|20646.4|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|11
1610585100000|2021-01-14 00:45:00|||||||||9
1610585400000|2021-01-14 00:50:00|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|92
1610585700000|2021-01-14 00:55:00|20655.1|20651.1|20662.9|20658.9|20669.2|20665.2|20653.6|20649.6|63
1610586000000|2021-01-14 01:00:00|20666.1|20662.1|20666.1|20662.1|20672.3|20668.3|20664.5|20660.5|60
1610586300000|2021-01-14 01:05:00|20669.2|20665.2|20666.1|20662.1|20669.2|20665.2|20666.1|20662.1|18
1610586600000|2021-01-14 01:10:00|20667.6|20663.6|20672.3|20668.3|20672.3|20668.3|20667.6|20663.6|12
1610586900000|2021-01-14 01:15:00|20666.1|20662.1|20667.6|20663.6|20669.2|20665.2|20666.1|20662.1|24
1610587200000|2021-01-14 01:20:00|20669.2|20665.2|20672.3|20668.3|20675.4|20671.4|20669.2|20665.2|28
1610587500000|2021-01-14 01:25:00|20675.4|20671.4|20675.4|20671.4|20678.6|20674.6|20672.3|20668.3|25
1610587800000|2021-01-14 01:30:00|20673.9|20669.9|20681.7|20677.7|20681.7|20677.7|20669.2|20665.2|31
1610588100000|2021-01-14 01:35:00|20683.3|20679.3|20681.7|20677.7|20691.1|20687.1|20678.6|20674.6|91
1610588400000|2021-01-14 01:40:00|20683.3|20679.3|20689.5|20685.5|20691.1|20687.1|20681.7|20677.7|101
1610588700000|2021-01-14 01:45:00|20687.9|20683.9|20694.2|20690.2|20697.3|20693.3|20687.9|20683.9|17
1610589000000|2021-01-14 01:50:00|20695.8|20691.8|20695.8|20691.8|20697.3|20693.3|20691.1|20687.1|83
1610589300000|2021-01-14 01:55:00|20694.2|20690.2|20695.8|20691.8|20700.4|20696.4|20694.2|20690.2|24
1610589600000|2021-01-14 02:00:00|20697.3|20693.3|20706.7|20702.7|20706.7|20702.7|20697.3|20693.3|140
1610589900000|2021-01-14 02:05:00|20705.1|20701.1|20697.3|20693.3|20706.7|20702.7|20697.3|20693.3|50
1610590200000|2021-01-14 02:10:00|20695.8|20691.8|20691.1|20687.1|20697.3|20693.3|20691.1|20687.1|38
1610590500000|2021-01-14 02:15:00|20694.2|20690.2|20650.4|20646.4|20694.2|20690.2|20641.1|20637.1|393
1610590800000|2021-01-14 02:20:00|20648.9|20644.9|20628.6|20624.6|20650.4|20646.4|20625.4|20621.4|537
1610591100000|2021-01-14 02:25:00|20625.4|20621.4|20545.8|20541.8|20628.6|20624.6|20541.1|20537.1|667
1610591400000|2021-01-14 02:30:00|20547.3|20543.3|20541.1|20537.1|20580.1|20576.1|20533.3|20529.3|794
1610591700000|2021-01-14 02:35:00|20539.5|20535.5|20550.4|20546.4|20559.8|20555.8|20528.6|20524.6|309
1610592000000|2021-01-14 02:40:00|20548.9|20544.9|20566.1|20562.1|20575.4|20571.4|20547.3|20543.3|208
1610592300000|2021-01-14 02:45:00|20564.5|20560.5|20572.3|20568.3|20581.7|20577.7|20562.9|20558.9|342
1610592600000|2021-01-14 02:50:00|20573.9|20569.9|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|134
1610592900000|2021-01-14 02:55:00|20580.1|20576.1|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|159
1610593200000|2021-01-14 03:00:00|20566.1|20562.1|20556.7|20552.7|20570.8|20566.8|20553.6|20549.6|223
1610593500000|2021-01-14 03:05:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20547.3|20543.3|366
1610593800000|2021-01-14 03:10:00|20556.7|20552.7|20547.3|20543.3|20556.7|20552.7|20541.1|20537.1|497
1610594100000|2021-01-14 03:15:00|20548.9|20544.9|20550.4|20546.4|20556.7|20552.7|20548.9|20544.9|151
1610594400000|2021-01-14 03:20:00|20555.1|20551.1|20552|20548|20556.7|20552.7|20547.3|20543.3|78
1610594700000|2021-01-14 03:25:00|20553.6|20549.6|20566.1|20562.1|20569.2|20565.2|20553.6|20549.6|83
1610595000000|2021-01-14 03:30:00|20567.6|20563.6|20567.6|20563.6|20578.6|20574.6|20562.9|20558.9|152
1610595300000|2021-01-14 03:35:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|67
1610595600000|2021-01-14 03:40:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20562.9|20558.9|35
1610595900000|2021-01-14 03:45:00|20566.1|20562.1|20562.9|20558.9|20572.3|20568.3|20562.9|20558.9|102
1610596200000|2021-01-14 03:50:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20556.7|20552.7|67
1610596500000|2021-01-14 03:55:00|20553.6|20549.6|20562.9|20558.9|20566.1|20562.1|20550.4|20546.4|117
1610596800000|2021-01-14 04:00:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20552|20548|60
1610597100000|2021-01-14 04:05:00|20556.7|20552.7|20575.4|20571.4|20577|20573|20556.7|20552.7|147
1610597400000|2021-01-14 04:10:00|20572.3|20568.3|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|46
1610597700000|2021-01-14 04:15:00|20569.2|20565.2|20567.6|20563.6|20572.3|20568.3|20566.1|20562.1|39
1610598000000|2021-01-14 04:20:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|36
1610598300000|2021-01-14 04:25:00|20570.8|20566.8|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|114
1610598600000|2021-01-14 04:30:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|62
1610598900000|2021-01-14 04:35:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|67
1610599200000|2021-01-14 04:40:00|20577|20573|20573.9|20569.9|20577|20573|20572.3|20568.3|22
1610599500000|2021-01-14 04:45:00|20572.3|20568.3|20573.9|20569.9|20575.4|20571.4|20572.3|20568.3|4
1610599800000|2021-01-14 04:50:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|58
1610600100000|2021-01-14 04:55:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20570.8|20566.8|42
1610600400000|2021-01-14 05:00:00|20573.9|20569.9|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|38
1610600700000|2021-01-14 05:05:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20562.9|20558.9|13
1610601000000|2021-01-14 05:10:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20567.6|20563.6|60
1610601300000|2021-01-14 05:15:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20577|20573|34
1610601600000|2021-01-14 05:20:00|20577|20573|20577|20573|20578.6|20574.6|20575.4|20571.4|55
1610601900000|2021-01-14 05:25:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|26
1610602200000|2021-01-14 05:30:00|20575.4|20571.4|20575.4|20571.4|20578.6|20574.6|20572.3|20568.3|121
1610602500000|2021-01-14 05:35:00|20573.9|20569.9|20562.9|20558.9|20573.9|20569.9|20562.9|20558.9|143
1610602800000|2021-01-14 05:40:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20564.5|20560.5|143
1610603100000|2021-01-14 05:45:00|20566.1|20562.1|20578.6|20574.6|20584.8|20580.8|20566.1|20562.1|97
1610603400000|2021-01-14 05:50:00|20580.1|20576.1|20564.5|20560.5|20587.9|20583.9|20564.5|20560.5|81
1610603700000|2021-01-14 05:55:00|20558.3|20554.3|20553.6|20549.6|20558.3|20554.3|20548.9|20544.9|226
1610604000000|2021-01-14 06:00:00|20556.7|20552.7|20558.3|20554.3|20558.3|20554.3|20553.6|20549.6|40
1610604300000|2021-01-14 06:05:00|20556.7|20552.7|20564.5|20560.5|20564.5|20560.5|20556.7|20552.7|22
1610604600000|2021-01-14 06:10:00|20562.9|20558.9|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|46
1610604900000|2021-01-14 06:15:00|20569.2|20565.2|20550.4|20546.4|20569.2|20565.2|20547.3|20543.3|101
1610605200000|2021-01-14 06:20:00|20555.1|20551.1|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|43
1610605500000|2021-01-14 06:25:00|20556.7|20552.7|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|105
1610605800000|2021-01-14 06:30:00|20559.8|20555.8|20550.4|20546.4|20561.4|20557.4|20547.3|20543.3|95
1610606100000|2021-01-14 06:35:00|20548.9|20544.9|20548.9|20544.9|20558.3|20554.3|20544.2|20540.2|317
1610606400000|2021-01-14 06:40:00|20547.3|20543.3|20559.8|20555.8|20559.8|20555.8|20547.3|20543.3|48
1610606700000|2021-01-14 06:45:00|20558.3|20554.3|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|82
1610607000000|2021-01-14 06:50:00|20556.7|20552.7|20566.1|20562.1|20566.1|20562.1|20555.1|20551.1|39
1610607300000|2021-01-14 06:55:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|36
1610607600000|2021-01-14 07:00:00|20566.1|20562.1|20572.3|20568.3|20573.9|20569.9|20559.8|20555.8|146
1610607900000|2021-01-14 07:05:00|20575.4|20571.4|20573.9|20569.9|20584.8|20580.8|20572.3|20568.3|85
1610608200000|2021-01-14 07:10:00|20575.4|20571.4|20566.1|20562.1|20575.4|20571.4|20562.9|20558.9|194
1610608500000|2021-01-14 07:15:00|20562.9|20558.9|20584.8|20580.8|20584.8|20580.8|20561.4|20557.4|100
1610608800000|2021-01-14 07:20:00|20581.7|20577.7|20575.4|20571.4|20587.9|20583.9|20573.9|20569.9|71
1610609100000|2021-01-14 07:25:00|20573.9|20569.9|20575.4|20571.4|20581.7|20577.7|20567.6|20563.6|85
1610609400000|2021-01-14 07:30:00|20577|20573|20578.6|20574.6|20584.8|20580.8|20575.4|20571.4|114
1610609700000|2021-01-14 07:35:00|20581.7|20577.7|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|226
1610610000000|2021-01-14 07:40:00|20575.4|20571.4|20575.4|20571.4|20587.9|20583.9|20569.2|20565.2|197
1610610300000|2021-01-14 07:45:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20572.3|20568.3|100
1610610600000|2021-01-14 07:50:00|20586.4|20582.4|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|70
1610610900000|2021-01-14 07:55:00|20592.6|20588.6|20597.3|20593.3|20600.4|20596.4|20591.1|20587.1|136
1610611200000|2021-01-14 08:00:00|20598.9|20594.9|20592.6|20588.6|20603.6|20599.6|20587.9|20583.9|307
1610611500000|2021-01-14 08:05:00|20594.2|20590.2|20591.1|20587.1|20600.4|20596.4|20584.8|20580.8|196
1610611800000|2021-01-14 08:10:00|20589.5|20585.5|20595.8|20591.8|20597.3|20593.3|20589.5|20585.5|73
1610612100000|2021-01-14 08:15:00|20594.2|20590.2|20581.7|20577.7|20597.3|20593.3|20572.3|20568.3|121
1610612400000|2021-01-14 08:20:00|20578.6|20574.6|20587.9|20583.9|20594.2|20590.2|20578.6|20574.6|169
1610612700000|2021-01-14 08:25:00|20589.5|20585.5|20597.3|20593.3|20597.3|20593.3|20587.9|20583.9|210
1610613000000|2021-01-14 08:30:00|20598.9|20594.9|20622.3|20618.3|20623.9|20619.9|20597.3|20593.3|355
1610613300000|2021-01-14 08:35:00|20619.2|20615.2|20616.1|20612.1|20623.9|20619.9|20609.8|20605.8|206
1610613600000|2021-01-14 08:40:00|20612.9|20608.9|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|146
1610613900000|2021-01-14 08:45:00|20608.3|20604.3|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|71
1610614200000|2021-01-14 08:50:00|20611.4|20607.4|20600.4|20596.4|20614.5|20610.5|20597.3|20593.3|220
1610614500000|2021-01-14 08:55:00|20598.9|20594.9|20606.7|20602.7|20606.7|20602.7|20597.3|20593.3|143
1610614800000|2021-01-14 09:00:00|20609.8|20605.8|20606.7|20602.7|20609.8|20605.8|20605.1|20601.1|60
1610615100000|2021-01-14 09:05:00|20609.8|20605.8|20612.9|20608.9|20616.1|20612.1|20606.7|20602.7|134
1610615400000|2021-01-14 09:10:00|20614.5|20610.5|20619.2|20615.2|20622.3|20618.3|20614.5|20610.5|129
1610615700000|2021-01-14 09:15:00|20620.8|20616.8|20611.4|20607.4|20623.9|20619.9|20606.7|20602.7|177
1610616000000|2021-01-14 09:20:00|20612.9|20608.9|20609.8|20605.8|20616.1|20612.1|20606.7|20602.7|126
1610616300000|2021-01-14 09:25:00|20612.9|20608.9|20606.7|20602.7|20612.9|20608.9|20603.6|20599.6|100
1610616600000|2021-01-14 09:30:00|20608.3|20604.3|20609.8|20605.8|20612.9|20608.9|20606.7|20602.7|146
1610616900000|2021-01-14 09:35:00|20612.9|20608.9|20603.6|20599.6|20612.9|20608.9|20600.4|20596.4|141
1610617200000|2021-01-14 09:40:00|20609.8|20605.8|20606.7|20602.7|20609.8|20605.8|20603.6|20599.6|88
1610617500000|2021-01-14 09:45:00|20608.3|20604.3|20606.7|20602.7|20609.8|20605.8|20600.4|20596.4|151
1610617800000|2021-01-14 09:50:00|20605.1|20601.1|20603.6|20599.6|20612.9|20608.9|20600.4|20596.4|277
1610618100000|2021-01-14 09:55:00|20600.4|20596.4|20600.4|20596.4|20603.6|20599.6|20597.3|20593.3|120
1610618400000|2021-01-14 10:00:00|20598.9|20594.9|20583.3|20579.3|20600.4|20596.4|20581.7|20577.7|271
1610618700000|2021-01-14 10:05:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|242
1610619000000|2021-01-14 10:10:00|20577|20573|20562.9|20558.9|20577|20573|20559.8|20555.8|193
1610619300000|2021-01-14 10:15:00|20564.5|20560.5|20559.8|20555.8|20569.2|20565.2|20556.7|20552.7|232
1610619600000|2021-01-14 10:20:00|20562.9|20558.9|20552|20548|20566.1|20562.1|20550.4|20546.4|297
1610619900000|2021-01-14 10:25:00|20550.4|20546.4|20559.8|20555.8|20562.9|20558.9|20550.4|20546.4|174
1610620200000|2021-01-14 10:30:00|20562.9|20558.9|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|100
1610620500000|2021-01-14 10:35:00|20559.8|20555.8|20564.5|20560.5|20569.2|20565.2|20559.8|20555.8|182
1610620800000|2021-01-14 10:40:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|92
1610621100000|2021-01-14 10:45:00|20561.4|20557.4|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|66
1610621400000|2021-01-14 10:50:00|20569.2|20565.2|20562.9|20558.9|20575.4|20571.4|20562.9|20558.9|256
1610621700000|2021-01-14 10:55:00|20566.1|20562.1|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|113
1610622000000|2021-01-14 11:00:00|20555.1|20551.1|20566.1|20562.1|20566.1|20562.1|20553.6|20549.6|82
1610622300000|2021-01-14 11:05:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|129
1610622600000|2021-01-14 11:10:00|20570.8|20566.8|20572.3|20568.3|20578.6|20574.6|20570.8|20566.8|141
1610622900000|2021-01-14 11:15:00|20569.2|20565.2|20566.1|20562.1|20575.4|20571.4|20562.9|20558.9|188
1610623200000|2021-01-14 11:20:00|20569.2|20565.2|20570.8|20566.8|20575.4|20571.4|20566.1|20562.1|213
1610623500000|2021-01-14 11:25:00|20572.3|20568.3|20578.6|20574.6|20586.4|20582.4|20569.2|20565.2|279
1610623800000|2021-01-14 11:30:00|20575.4|20571.4|20578.6|20574.6|20583.3|20579.3|20572.3|20568.3|154
1610624100000|2021-01-14 11:35:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|89
1610624400000|2021-01-14 11:40:00|20580.1|20576.1|20575.4|20571.4|20581.7|20577.7|20572.3|20568.3|151
1610624700000|2021-01-14 11:45:00|20577|20573|20581.7|20577.7|20591.1|20587.1|20575.4|20571.4|279
1610625000000|2021-01-14 11:50:00|20580.1|20576.1|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|99
1610625300000|2021-01-14 11:55:00|20581.7|20577.7|20587.9|20583.9|20589.5|20585.5|20581.7|20577.7|174
1610625600000|2021-01-14 12:00:00|20586.4|20582.4|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|118
1610625900000|2021-01-14 12:05:00|20592.6|20588.6|20594.2|20590.2|20597.3|20593.3|20587.9|20583.9|149
1610626200000|2021-01-14 12:10:00|20591.1|20587.1|20584.8|20580.8|20591.1|20587.1|20578.6|20574.6|307
1610626500000|2021-01-14 12:15:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|131
1610626800000|2021-01-14 12:20:00|20587.9|20583.9|20591.1|20587.1|20591.1|20587.1|20581.7|20577.7|184
1610627100000|2021-01-14 12:25:00|20592.6|20588.6|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|173
1610627400000|2021-01-14 12:30:00|20584.8|20580.8|20575.4|20571.4|20584.8|20580.8|20559.8|20555.8|354
1610627700000|2021-01-14 12:35:00|20577|20573|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|126
1610628000000|2021-01-14 12:40:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20578.6|20574.6|149
1610628300000|2021-01-14 12:45:00|20591.1|20587.1|20584.8|20580.8|20594.2|20590.2|20583.3|20579.3|149
1610628600000|2021-01-14 12:50:00|20583.3|20579.3|20587.9|20583.9|20591.1|20587.1|20581.7|20577.7|95
1610628900000|2021-01-14 12:55:00|20586.4|20582.4|20581.7|20577.7|20587.9|20583.9|20572.3|20568.3|333
1610629200000|2021-01-14 13:00:00|20578.6|20574.6|20581.7|20577.7|20587.9|20583.9|20573.9|20569.9|284
1610629500000|2021-01-14 13:05:00|20583.3|20579.3|20598.9|20594.9|20600.4|20596.4|20581.7|20577.7|301
1610629800000|2021-01-14 13:10:00|20600.4|20596.4|20612.9|20608.9|20619.2|20615.2|20600.4|20596.4|696
1610630100000|2021-01-14 13:15:00|20611.4|20607.4|20603.6|20599.6|20611.4|20607.4|20600.4|20596.4|311
1610630400000|2021-01-14 13:20:00|20611.4|20607.4|20616.1|20612.1|20619.2|20615.2|20606.7|20602.7|266
1610630700000|2021-01-14 13:25:00|20614.5|20610.5|20619.2|20615.2|20628.6|20624.6|20614.5|20610.5|382
1610631000000|2021-01-14 13:30:00|20620.8|20616.8|20647.3|20643.3|20650.4|20646.4|20620.8|20616.8|784
1610631300000|2021-01-14 13:35:00|20650.4|20646.4|20641.1|20637.1|20650.4|20646.4|20639.5|20635.5|388
1610631600000|2021-01-14 13:40:00|20644.2|20640.2|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|727
1610631900000|2021-01-14 13:45:00|20636.4|20632.4|20631.7|20627.7|20639.5|20635.5|20628.6|20624.6|460
1610632200000|2021-01-14 13:50:00|20630.1|20626.1|20631.7|20627.7|20634.8|20630.8|20616.1|20612.1|395
1610632500000|2021-01-14 13:55:00|20634.8|20630.8|20644.2|20640.2|20653.6|20649.6|20634.8|20630.8|783
1610632800000|2021-01-14 14:00:00|20647.3|20643.3|20650.4|20646.4|20650.4|20646.4|20637.9|20633.9|535
1610633100000|2021-01-14 14:05:00|20648.9|20644.9|20641.1|20637.1|20652|20648|20637.9|20633.9|386
1610633400000|2021-01-14 14:10:00|20644.2|20640.2|20644.2|20640.2|20653.6|20649.6|20641.1|20637.1|486
1610633700000|2021-01-14 14:15:00|20641.1|20637.1|20625.4|20621.4|20644.2|20640.2|20622.3|20618.3|286
1610634000000|2021-01-14 14:20:00|20623.9|20619.9|20637.9|20633.9|20647.3|20643.3|20622.3|20618.3|433
1610634300000|2021-01-14 14:25:00|20641.1|20637.1|20631.7|20627.7|20644.2|20640.2|20628.6|20624.6|377
1610634600000|2021-01-14 14:30:00|20634.8|20630.8|20622.3|20618.3|20637.9|20633.9|20619.2|20615.2|683
1610634900000|2021-01-14 14:35:00|20619.2|20615.2|20587.9|20583.9|20622.3|20618.3|20581.7|20577.7|1159
1610635200000|2021-01-14 14:40:00|20586.4|20582.4|20575.4|20571.4|20594.2|20590.2|20572.3|20568.3|1003
1610635500000|2021-01-14 14:45:00|20572.3|20568.3|20603.6|20599.6|20605.1|20601.1|20569.2|20565.2|951
1610635800000|2021-01-14 14:50:00|20600.4|20596.4|20612.9|20608.9|20616.1|20612.1|20600.4|20596.4|663
1610636100000|2021-01-14 14:55:00|20609.8|20605.8|20584.8|20580.8|20609.8|20605.8|20580.1|20576.1|709
1610636400000|2021-01-14 15:00:00|20583.3|20579.3|20559.8|20555.8|20584.8|20580.8|20556.7|20552.7|965
1610636700000|2021-01-14 15:05:00|20562.9|20558.9|20575.4|20571.4|20581.7|20577.7|20562.9|20558.9|714
1610637000000|2021-01-14 15:10:00|20572.3|20568.3|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|701
1610637300000|2021-01-14 15:15:00|20572.3|20568.3|20575.4|20571.4|20587.9|20583.9|20572.3|20568.3|1003
1610637600000|2021-01-14 15:20:00|20578.6|20574.6|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|1892
1610637900000|2021-01-14 15:25:00|20581.7|20577.7|20566.1|20562.1|20581.7|20577.7|20550.4|20546.4|2330
1610638200000|2021-01-14 15:30:00|20562.9|20558.9|20594.2|20590.2|20594.2|20590.2|20562.9|20558.9|2189
1610638500000|2021-01-14 15:35:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20584.8|20580.8|980
1610638800000|2021-01-14 15:40:00|20594.2|20590.2|20609.8|20605.8|20622.3|20618.3|20594.2|20590.2|779
1610639100000|2021-01-14 15:45:00|20611.4|20607.4|20603.6|20599.6|20622.3|20618.3|20600.4|20596.4|1104
1610639400000|2021-01-14 15:50:00|20606.7|20602.7|20605.1|20601.1|20616.1|20612.1|20600.4|20596.4|689
1610639700000|2021-01-14 15:55:00|20603.6|20599.6|20600.4|20596.4|20606.7|20602.7|20597.3|20593.3|710
1610640000000|2021-01-14 16:00:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20587.9|20583.9|415
1610640300000|2021-01-14 16:05:00|20597.3|20593.3|20612.9|20608.9|20612.9|20608.9|20594.2|20590.2|352
1610640600000|2021-01-14 16:10:00|20616.1|20612.1|20622.3|20618.3|20628.6|20624.6|20606.7|20602.7|765
1610640900000|2021-01-14 16:15:00|20625.4|20621.4|20609.8|20605.8|20628.6|20624.6|20609.8|20605.8|437
1610641200000|2021-01-14 16:20:00|20612.9|20608.9|20622.3|20618.3|20625.4|20621.4|20609.8|20605.8|437
1610641500000|2021-01-14 16:25:00|20623.9|20619.9|20625.4|20621.4|20634.8|20630.8|20619.2|20615.2|534
1610641800000|2021-01-14 16:30:00|20627|20623|20603.6|20599.6|20627|20623|20597.3|20593.3|552
1610642100000|2021-01-14 16:35:00|20606.7|20602.7|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|516
1610642400000|2021-01-14 16:40:00|20597.3|20593.3|20612.9|20608.9|20612.9|20608.9|20597.3|20593.3|434
1610642700000|2021-01-14 16:45:00|20609.8|20605.8|20597.3|20593.3|20609.8|20605.8|20594.2|20590.2|358
1610643000000|2021-01-14 16:50:00|20598.9|20594.9|20603.6|20599.6|20606.7|20602.7|20597.3|20593.3|542
1610643300000|2021-01-14 16:55:00|20600.4|20596.4|20581.7|20577.7|20603.6|20599.6|20581.7|20577.7|518
1610643600000|2021-01-14 17:00:00|20578.6|20574.6|20572.3|20568.3|20583.3|20579.3|20572.3|20568.3|470
1610643900000|2021-01-14 17:05:00|20575.4|20571.4|20559.8|20555.8|20575.4|20571.4|20556.7|20552.7|534
1610644200000|2021-01-14 17:10:00|20562.9|20558.9|20566.1|20562.1|20572.3|20568.3|20562.9|20558.9|194
1610644500000|2021-01-14 17:15:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|309
1610644800000|2021-01-14 17:20:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20556.7|20552.7|382
1610645100000|2021-01-14 17:25:00|20569.2|20565.2|20559.8|20555.8|20569.2|20565.2|20556.7|20552.7|449
1610645400000|2021-01-14 17:30:00|20558.3|20554.3|20575.4|20571.4|20575.4|20571.4|20556.7|20552.7|562
1610645700000|2021-01-14 17:35:00|20572.3|20568.3|20569.2|20565.2|20575.4|20571.4|20562.9|20558.9|382
1610646000000|2021-01-14 17:40:00|20572.3|20568.3|20575.4|20571.4|20584.8|20580.8|20569.2|20565.2|483
1610646300000|2021-01-14 17:45:00|20577|20573|20600.4|20596.4|20600.4|20596.4|20575.4|20571.4|496
1610646600000|2021-01-14 17:50:00|20602|20598|20609.8|20605.8|20612.9|20608.9|20594.2|20590.2|633
1610646900000|2021-01-14 17:55:00|20606.7|20602.7|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|341
1610647200000|2021-01-14 18:00:00|20597.3|20593.3|20569.2|20565.2|20600.4|20596.4|20569.2|20565.2|372
1610647500000|2021-01-14 18:05:00|20570.8|20566.8|20566.1|20562.1|20575.4|20571.4|20566.1|20562.1|294
1610647800000|2021-01-14 18:10:00|20564.5|20560.5|20534.8|20530.8|20564.5|20560.5|20528.6|20524.6|1038
1610648100000|2021-01-14 18:15:00|20533.3|20529.3|20500.4|20496.4|20534.8|20530.8|20494.2|20490.2|1454
1610648400000|2021-01-14 18:20:00|20494.2|20490.2|20512.9|20508.9|20544.2|20540.2|20480.1|20476.1|1625
1610648700000|2021-01-14 18:25:00|20511.4|20507.4|20497.3|20493.3|20516.1|20512.1|20491.1|20487.1|1342
1610649000000|2021-01-14 18:30:00|20500.4|20496.4|20487.9|20483.9|20500.4|20496.4|20481.7|20477.7|1144
1610649300000|2021-01-14 18:35:00|20491.1|20487.1|20494.2|20490.2|20506.7|20502.7|20487.9|20483.9|550
1610649600000|2021-01-14 18:40:00|20492.6|20488.6|20478.6|20474.6|20497.3|20493.3|20475.4|20471.4|1053
1610649900000|2021-01-14 18:45:00|20475.4|20471.4|20475.4|20471.4|20494.2|20490.2|20469.2|20465.2|1329
1610650200000|2021-01-14 18:50:00|20478.6|20474.6|20466.1|20462.1|20484.8|20480.8|20462.9|20458.9|695
1610650500000|2021-01-14 18:55:00|20462.9|20458.9|20448.9|20444.9|20475.4|20471.4|20447.3|20443.3|1020
1610650800000|2021-01-14 19:00:00|20450.4|20446.4|20441.1|20437.1|20456.7|20452.7|20437.9|20433.9|781
1610651100000|2021-01-14 19:05:00|20442.6|20438.6|20409.8|20405.8|20442.6|20438.6|20403.6|20399.6|1296
1610651400000|2021-01-14 19:10:00|20406.7|20402.7|20425.4|20421.4|20425.4|20421.4|20384.8|20380.8|765
1610651700000|2021-01-14 19:15:00|20422.3|20418.3|20427|20423|20434.8|20430.8|20416.1|20412.1|740
1610652000000|2021-01-14 19:20:00|20425.4|20421.4|20420.8|20416.8|20434.8|20430.8|20419.2|20415.2|533
1610652300000|2021-01-14 19:25:00|20422.3|20418.3|20434.8|20430.8|20437.9|20433.9|20409.8|20405.8|907
1610652600000|2021-01-14 19:30:00|20431.7|20427.7|20425.4|20421.4|20433.3|20429.3|20419.2|20415.2|325
1610652900000|2021-01-14 19:35:00|20428.6|20424.6|20428.6|20424.6|20428.6|20424.6|20422.3|20418.3|440
1610653200000|2021-01-14 19:40:00|20425.4|20421.4|20434.8|20430.8|20434.8|20430.8|20422.3|20418.3|516
1610653500000|2021-01-14 19:45:00|20433.3|20429.3|20437.9|20433.9|20441.1|20437.1|20428.6|20424.6|548
1610653800000|2021-01-14 19:50:00|20441.1|20437.1|20453.6|20449.6|20453.6|20449.6|20441.1|20437.1|673
1610654100000|2021-01-14 19:55:00|20450.4|20446.4|20441.1|20437.1|20462.9|20458.9|20434.8|20430.8|1146
1610654400000|2021-01-14 20:00:00|20444.2|20440.2|20417.6|20413.6|20444.2|20440.2|20412.9|20408.9|1041
1610654700000|2021-01-14 20:05:00|20419.2|20415.2|20422.3|20418.3|20425.4|20421.4|20416.1|20412.1|258
1610655000000|2021-01-14 20:10:00|20425.4|20421.4|20444.2|20440.2|20447.3|20443.3|20423.9|20419.9|470
1610655300000|2021-01-14 20:15:00|20441.1|20437.1|20462.9|20458.9|20466.1|20462.1|20441.1|20437.1|1099
1610655600000|2021-01-14 20:20:00|20459.8|20455.8|20434.8|20430.8|20459.8|20455.8|20431.7|20427.7|687
1610655900000|2021-01-14 20:25:00|20437.9|20433.9|20400.4|20396.4|20441.1|20437.1|20397.3|20393.3|862
1610656200000|2021-01-14 20:30:00|20402|20398|20422.3|20418.3|20431.7|20427.7|20400.4|20396.4|515
1610656500000|2021-01-14 20:35:00|20425.4|20421.4|20428.6|20424.6|20431.7|20427.7|20419.2|20415.2|283
1610656800000|2021-01-14 20:40:00|20431.7|20427.7|20427|20423|20431.7|20427.7|20422.3|20418.3|193
1610657100000|2021-01-14 20:45:00|20425.4|20421.4|20437.9|20433.9|20441.1|20437.1|20419.2|20415.2|435
1610657400000|2021-01-14 20:50:00|20439.5|20435.5|20459.8|20455.8|20466.1|20462.1|20437.9|20433.9|499
1610657700000|2021-01-14 20:55:00|20456.7|20452.7|20453.6|20449.6|20462.9|20458.9|20444.2|20440.2|1580
1610658000000|2021-01-14 21:00:00|20450.4|20446.4|20456.7|20452.7|20462.9|20458.9|20450.4|20446.4|783
1610658300000|2021-01-14 21:05:00|20450.4|20446.4|20462.9|20458.9|20466.1|20462.1|20447.3|20443.3|518
1610658600000|2021-01-14 21:10:00|20466.1|20462.1|20455.1|20451.1|20466.1|20462.1|20455.1|20451.1|355
1610658900000|2021-01-14 21:15:00|20456.7|20452.7|20447.3|20443.3|20456.7|20452.7|20447.3|20443.3|147
1610659200000|2021-01-14 21:20:00|20450.4|20446.4|20450.4|20446.4|20453.6|20449.6|20450.4|20446.4|197
1610659500000|2021-01-14 21:25:00|20452|20448|20453.6|20449.6|20456.7|20452.7|20448.9|20444.9|89
1610659800000|2021-01-14 21:30:00|20458.3|20454.3|20450.4|20446.4|20462.9|20458.9|20450.4|20446.4|224
1610660100000|2021-01-14 21:35:00|20452|20448|20453.6|20449.6|20459.8|20455.8|20450.4|20446.4|219
1610660400000|2021-01-14 21:40:00|20459.8|20455.8|20447.3|20443.3|20459.8|20455.8|20447.3|20443.3|208
1610660700000|2021-01-14 21:45:00|20445.8|20441.8|20455.1|20451.1|20456.7|20452.7|20445.8|20441.8|174
1610661000000|2021-01-14 21:50:00|20456.7|20452.7|20447.3|20443.3|20458.3|20454.3|20447.3|20443.3|155
1610661300000|2021-01-14 21:55:00|20448.9|20444.9|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|124
1610665200000|2021-01-14 23:00:00|20441.1|20437.1|20459.8|20455.8|20461.4|20457.4|20437.9|20433.9|99
1610665500000|2021-01-14 23:05:00|20462.9|20458.9|20453.6|20449.6|20466.1|20462.1|20453.6|20449.6|41
1610665800000|2021-01-14 23:10:00|20459.8|20455.8|20464.5|20460.5|20464.5|20460.5|20459.8|20455.8|14
1610666100000|2021-01-14 23:15:00|20462.9|20458.9|20459.8|20455.8|20464.5|20460.5|20459.8|20455.8|1
1610666400000|2021-01-14 23:20:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20456.7|20452.7|10
1610666700000|2021-01-14 23:25:00|20458.3|20454.3|20458.3|20454.3|20458.3|20454.3|20458.3|20454.3|0
1610667000000|2021-01-14 23:30:00|20459.8|20455.8|20461.4|20457.4|20462.9|20458.9|20450.4|20446.4|40
1610667300000|2021-01-14 23:35:00|20462.9|20458.9|20458.3|20454.3|20462.9|20458.9|20456.7|20452.7|17
1610667600000|2021-01-14 23:40:00|20459.8|20455.8|20458.3|20454.3|20459.8|20455.8|20458.3|20454.3|3
1610667900000|2021-01-14 23:45:00|20459.8|20455.8|20453.6|20449.6|20459.8|20455.8|20444.2|20440.2|56
1610668200000|2021-01-14 23:50:00|20455.1|20451.1|20475.4|20471.4|20475.4|20471.4|20455.1|20451.1|67
1610668500000|2021-01-14 23:55:00|20477|20473|20475.4|20471.4|20481.7|20477.7|20472.3|20468.3|93
1610668800000|2021-01-15 00:00:00|20477|20473|20481.7|20477.7|20481.7|20477.7|20467.6|20463.6|51
1610669100000|2021-01-15 00:05:00|20478.6|20474.6|20487.9|20483.9|20494.2|20490.2|20477|20473|75
1610669400000|2021-01-15 00:10:00|20486.4|20482.4|20478.6|20474.6|20487.9|20483.9|20478.6|20474.6|29
1610669700000|2021-01-15 00:15:00|20480.1|20476.1|20511.4|20507.4|20512.9|20508.9|20480.1|20476.1|186
1610670000000|2021-01-15 00:20:00|20509.8|20505.8|20498.9|20494.9|20509.8|20505.8|20498.9|20494.9|55
1610670300000|2021-01-15 00:25:00|20497.3|20493.3|20509.8|20505.8|20516.1|20512.1|20497.3|20493.3|165
1610670600000|2021-01-15 00:30:00|20508.3|20504.3|20547.3|20543.3|20547.3|20543.3|20508.3|20504.3|261
1610670900000|2021-01-15 00:35:00|20548.9|20544.9|20530.1|20526.1|20548.9|20544.9|20522.3|20518.3|364
1610671200000|2021-01-15 00:40:00|20528.6|20524.6|20519.2|20515.2|20531.7|20527.7|20519.2|20515.2|89
1610671500000|2021-01-15 00:45:00|20517.6|20513.6|20517.6|20513.6|20519.2|20515.2|20509.8|20505.8|35
1610671800000|2021-01-15 00:50:00|20519.2|20515.2|20525.4|20521.4|20530.1|20526.1|20516.1|20512.1|68
1610672100000|2021-01-15 00:55:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|10
1610672400000|2021-01-15 01:00:00|20522.3|20518.3|20550.4|20546.4|20578.6|20574.6|20519.2|20515.2|247
1610672700000|2021-01-15 01:05:00|20553.6|20549.6|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|101
1610673000000|2021-01-15 01:10:00|20564.5|20560.5|20534.8|20530.8|20569.2|20565.2|20531.7|20527.7|166
1610673300000|2021-01-15 01:15:00|20536.4|20532.4|20528.6|20524.6|20544.2|20540.2|20528.6|20524.6|135
1610673600000|2021-01-15 01:20:00|20530.1|20526.1|20537.9|20533.9|20544.2|20540.2|20528.6|20524.6|44
1610673900000|2021-01-15 01:25:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|21
1610674200000|2021-01-15 01:30:00|20541.1|20537.1|20548.9|20544.9|20550.4|20546.4|20537.9|20533.9|33
1610674500000|2021-01-15 01:35:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|32
1610674800000|2021-01-15 01:40:00|20537.9|20533.9|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|35
1610675100000|2021-01-15 01:45:00|20541.1|20537.1|20552|20548|20559.8|20555.8|20534.8|20530.8|140
1610675400000|2021-01-15 01:50:00|20553.6|20549.6|20537.9|20533.9|20553.6|20549.6|20534.8|20530.8|170
1610675700000|2021-01-15 01:55:00|20539.5|20535.5|20528.6|20524.6|20541.1|20537.1|20528.6|20524.6|77
1610676000000|2021-01-15 02:00:00|20531.7|20527.7|20530.1|20526.1|20533.3|20529.3|20528.6|20524.6|30
1610676300000|2021-01-15 02:05:00|20531.7|20527.7|20531.7|20527.7|20531.7|20527.7|20528.6|20524.6|5
1610676600000|2021-01-15 02:10:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|108
1610676900000|2021-01-15 02:15:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20527|20523|53
1610677200000|2021-01-15 02:20:00|20531.7|20527.7|20516.1|20512.1|20531.7|20527.7|20516.1|20512.1|83
1610677500000|2021-01-15 02:25:00|20522.3|20518.3|20511.4|20507.4|20522.3|20518.3|20511.4|20507.4|32
1610677800000|2021-01-15 02:30:00|20509.8|20505.8|20511.4|20507.4|20514.5|20510.5|20506.7|20502.7|115
1610678100000|2021-01-15 02:35:00|20509.8|20505.8|20525.4|20521.4|20525.4|20521.4|20509.8|20505.8|55
1610678400000|2021-01-15 02:40:00|20523.9|20519.9|20531.7|20527.7|20531.7|20527.7|20522.3|20518.3|39
1610678700000|2021-01-15 02:45:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20531.7|20527.7|31
1610679000000|2021-01-15 02:50:00|20533.3|20529.3|20530.1|20526.1|20533.3|20529.3|20528.6|20524.6|13
1610679300000|2021-01-15 02:55:00|20528.6|20524.6|20527|20523|20530.1|20526.1|20525.4|20521.4|14
1610679600000|2021-01-15 03:00:00|20525.4|20521.4|20528.6|20524.6|20533.3|20529.3|20525.4|20521.4|41
1610679900000|2021-01-15 03:05:00|20534.8|20530.8|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|37
1610680200000|2021-01-15 03:10:00|20536.4|20532.4|20536.4|20532.4|20537.9|20533.9|20534.8|20530.8|14
1610680500000|2021-01-15 03:15:00|20534.8|20530.8|20534.8|20530.8|20537.9|20533.9|20534.8|20530.8|15
1610680800000|2021-01-15 03:20:00|||||||||2
1610681100000|2021-01-15 03:25:00|20536.4|20532.4|20541.1|20537.1|20541.1|20537.1|20536.4|20532.4|29
1610681400000|2021-01-15 03:30:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|54
1610681700000|2021-01-15 03:35:00|20542.6|20538.6|20547.3|20543.3|20550.4|20546.4|20542.6|20538.6|117
1610682000000|2021-01-15 03:40:00|20550.4|20546.4|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|208
1610682300000|2021-01-15 03:45:00|20566.1|20562.1|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|49
1610682600000|2021-01-15 03:50:00|20562.9|20558.9|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|57
1610682900000|2021-01-15 03:55:00|20561.4|20557.4|20572.3|20568.3|20572.3|20568.3|20559.8|20555.8|22
1610683200000|2021-01-15 04:00:00|20570.8|20566.8|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|32
1610683500000|2021-01-15 04:05:00|20570.8|20566.8|20561.4|20557.4|20570.8|20566.8|20558.3|20554.3|67
1610683800000|2021-01-15 04:10:00|20559.8|20555.8|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|59
1610684100000|2021-01-15 04:15:00|20559.8|20555.8|20561.4|20557.4|20564.5|20560.5|20559.8|20555.8|29
1610684400000|2021-01-15 04:20:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|34
1610684700000|2021-01-15 04:25:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|26
1610685000000|2021-01-15 04:30:00|20561.4|20557.4|20559.8|20555.8|20561.4|20557.4|20559.8|20555.8|4
1610685300000|2021-01-15 04:35:00|20562.9|20558.9|20566.1|20562.1|20569.2|20565.2|20562.9|20558.9|46
1610685600000|2021-01-15 04:40:00|20567.6|20563.6|20569.2|20565.2|20569.2|20565.2|20567.6|20563.6|6
1610685900000|2021-01-15 04:45:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|21
1610686200000|2021-01-15 04:50:00|20567.6|20563.6|20575.4|20571.4|20575.4|20571.4|20562.9|20558.9|70
1610686500000|2021-01-15 04:55:00|20572.3|20568.3|20572.3|20568.3|20575.4|20571.4|20570.8|20566.8|71
1610686800000|2021-01-15 05:00:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|74
1610687100000|2021-01-15 05:05:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|58
1610687400000|2021-01-15 05:10:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|25
1610687700000|2021-01-15 05:15:00|20573.9|20569.9|20587.9|20583.9|20587.9|20583.9|20573.9|20569.9|96
1610688000000|2021-01-15 05:20:00|20584.8|20580.8|20587.9|20583.9|20591.1|20587.1|20584.8|20580.8|154
1610688300000|2021-01-15 05:25:00|20589.5|20585.5|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|57
1610688600000|2021-01-15 05:30:00|20589.5|20585.5|20578.6|20574.6|20589.5|20585.5|20578.6|20574.6|26
1610688900000|2021-01-15 05:35:00|20581.7|20577.7|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|23
1610689200000|2021-01-15 05:40:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|11
1610689500000|2021-01-15 05:45:00|20580.1|20576.1|20587.9|20583.9|20587.9|20583.9|20572.3|20568.3|90
1610689800000|2021-01-15 05:50:00|20584.8|20580.8|20580.1|20576.1|20587.9|20583.9|20578.6|20574.6|77
1610690100000|2021-01-15 05:55:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|9
1610690400000|2021-01-15 06:00:00|20580.1|20576.1|20587.9|20583.9|20591.1|20587.1|20578.6|20574.6|24
1610690700000|2021-01-15 06:05:00|20586.4|20582.4|20580.1|20576.1|20587.9|20583.9|20578.6|20574.6|26
1610691000000|2021-01-15 06:10:00|20578.6|20574.6|20580.1|20576.1|20580.1|20576.1|20578.6|20574.6|1
1610691300000|2021-01-15 06:15:00|20578.6|20574.6|20578.6|20574.6|20580.1|20576.1|20573.9|20569.9|14
1610691600000|2021-01-15 06:20:00|20580.1|20576.1|20569.2|20565.2|20580.1|20576.1|20566.1|20562.1|79
1610691900000|2021-01-15 06:25:00|20567.6|20563.6|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|30
1610692200000|2021-01-15 06:30:00|20572.3|20568.3|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|70
1610692500000|2021-01-15 06:35:00|20575.4|20571.4|20581.7|20577.7|20584.8|20580.8|20575.4|20571.4|41
1610692800000|2021-01-15 06:40:00|20578.6|20574.6|20570.8|20566.8|20581.7|20577.7|20569.2|20565.2|84
1610693100000|2021-01-15 06:45:00|20569.2|20565.2|20577|20573|20577|20573|20566.1|20562.1|40
1610693400000|2021-01-15 06:50:00|20578.6|20574.6|20570.8|20566.8|20583.3|20579.3|20570.8|20566.8|47
1610693700000|2021-01-15 06:55:00|20569.2|20565.2|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|31
1610694000000|2021-01-15 07:00:00|20572.3|20568.3|20569.2|20565.2|20578.6|20574.6|20566.1|20562.1|128
1610694300000|2021-01-15 07:05:00|20567.6|20563.6|20569.2|20565.2|20570.8|20566.8|20566.1|20562.1|140
1610694600000|2021-01-15 07:10:00|20572.3|20568.3|20567.6|20563.6|20572.3|20568.3|20566.1|20562.1|125
1610694900000|2021-01-15 07:15:00|20569.2|20565.2|20561.4|20557.4|20569.2|20565.2|20559.8|20555.8|87
1610695200000|2021-01-15 07:20:00|20559.8|20555.8|20553.6|20549.6|20564.5|20560.5|20553.6|20549.6|109
1610695500000|2021-01-15 07:25:00|20552|20548|20541.1|20537.1|20553.6|20549.6|20541.1|20537.1|176
1610695800000|2021-01-15 07:30:00|20544.2|20540.2|20547.3|20543.3|20552|20548|20544.2|20540.2|121
1610696100000|2021-01-15 07:35:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20541.1|20537.1|120
1610696400000|2021-01-15 07:40:00|20547.3|20543.3|20537.9|20533.9|20547.3|20543.3|20531.7|20527.7|265
1610696700000|2021-01-15 07:45:00|20539.5|20535.5|20542.6|20538.6|20544.2|20540.2|20536.4|20532.4|74
1610697000000|2021-01-15 07:50:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20544.2|20540.2|92
1610697300000|2021-01-15 07:55:00|20548.9|20544.9|20547.3|20543.3|20552|20548|20541.1|20537.1|77
1610697600000|2021-01-15 08:00:00|20550.4|20546.4|20545.8|20541.8|20550.4|20546.4|20531.7|20527.7|202
1610697900000|2021-01-15 08:05:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20531.7|20527.7|205
1610698200000|2021-01-15 08:10:00|20539.5|20535.5|20537.9|20533.9|20552|20548|20537.9|20533.9|185
1610698500000|2021-01-15 08:15:00|20541.1|20537.1|20531.7|20527.7|20542.6|20538.6|20528.6|20524.6|184
1610698800000|2021-01-15 08:20:00|20528.6|20524.6|20542.6|20538.6|20547.3|20543.3|20528.6|20524.6|123
1610699100000|2021-01-15 08:25:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|59
1610699400000|2021-01-15 08:30:00|20547.3|20543.3|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|84
1610699700000|2021-01-15 08:35:00|20548.9|20544.9|20531.7|20527.7|20550.4|20546.4|20527|20523|224
1610700000000|2021-01-15 08:40:00|20533.3|20529.3|20534.8|20530.8|20541.1|20537.1|20531.7|20527.7|93
1610700300000|2021-01-15 08:45:00|20533.3|20529.3|20537.9|20533.9|20547.3|20543.3|20533.3|20529.3|172
1610700600000|2021-01-15 08:50:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|126
1610700900000|2021-01-15 08:55:00|20537.9|20533.9|20528.6|20524.6|20537.9|20533.9|20528.6|20524.6|104
1610701200000|2021-01-15 09:00:00|20527|20523|20530.1|20526.1|20534.8|20530.8|20525.4|20521.4|249
1610701500000|2021-01-15 09:05:00|20528.6|20524.6|20533.3|20529.3|20537.9|20533.9|20528.6|20524.6|117
1610701800000|2021-01-15 09:10:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20527|20523|94
1610702100000|2021-01-15 09:15:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|79
1610702400000|2021-01-15 09:20:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|130
1610702700000|2021-01-15 09:25:00|20527|20523|20541.1|20537.1|20541.1|20537.1|20527|20523|121
1610703000000|2021-01-15 09:30:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|103
1610703300000|2021-01-15 09:35:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|119
1610703600000|2021-01-15 09:40:00|20541.1|20537.1|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|71
1610703900000|2021-01-15 09:45:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|18
1610704200000|2021-01-15 09:50:00|20539.5|20535.5|20534.8|20530.8|20539.5|20535.5|20534.8|20530.8|40
1610704500000|2021-01-15 09:55:00|20537.9|20533.9|20534.8|20530.8|20541.1|20537.1|20530.1|20526.1|176
1610704800000|2021-01-15 10:00:00|20531.7|20527.7|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|86
1610705100000|2021-01-15 10:05:00|20523.9|20519.9|20516.1|20512.1|20525.4|20521.4|20512.9|20508.9|103
1610705400000|2021-01-15 10:10:00|20514.5|20510.5|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|139
1610705700000|2021-01-15 10:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|93
1610706000000|2021-01-15 10:20:00|20517.6|20513.6|20522.3|20518.3|20525.4|20521.4|20516.1|20512.1|114
1610706300000|2021-01-15 10:25:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|80
1610706600000|2021-01-15 10:30:00|20514.5|20510.5|20509.8|20505.8|20516.1|20512.1|20508.3|20504.3|58
1610706900000|2021-01-15 10:35:00|20508.3|20504.3|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|67
1610707200000|2021-01-15 10:40:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|192
1610707500000|2021-01-15 10:45:00|20509.8|20505.8|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|60
1610707800000|2021-01-15 10:50:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|166
1610708100000|2021-01-15 10:55:00|20523.9|20519.9|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|163
1610708400000|2021-01-15 11:00:00|20520.8|20516.8|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|95
1610708700000|2021-01-15 11:05:00|20520.8|20516.8|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|178
1610709000000|2021-01-15 11:10:00|20533.3|20529.3|20539.5|20535.5|20541.1|20537.1|20531.7|20527.7|145
1610709300000|2021-01-15 11:15:00|20537.9|20533.9|20534.8|20530.8|20545.8|20541.8|20534.8|20530.8|100
1610709600000|2021-01-15 11:20:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|108
1610709900000|2021-01-15 11:25:00|20530.1|20526.1|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|238
1610710200000|2021-01-15 11:30:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20525.4|20521.4|14
1610710500000|2021-01-15 11:35:00|20528.6|20524.6|20541.1|20537.1|20541.1|20537.1|20528.6|20524.6|140
1610710800000|2021-01-15 11:40:00|20542.6|20538.6|20552|20548|20553.6|20549.6|20542.6|20538.6|129
1610711100000|2021-01-15 11:45:00|20553.6|20549.6|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|154
1610711400000|2021-01-15 11:50:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20537.9|20533.9|111
1610711700000|2021-01-15 11:55:00|20537.9|20533.9|20547.3|20543.3|20553.6|20549.6|20537.9|20533.9|156
1610712000000|2021-01-15 12:00:00|20550.4|20546.4|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|61
1610712300000|2021-01-15 12:05:00|20547.3|20543.3|20559.8|20555.8|20562.9|20558.9|20547.3|20543.3|93
1610712600000|2021-01-15 12:10:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20550.4|20546.4|160
1610712900000|2021-01-15 12:15:00|20552|20548|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|95
1610713200000|2021-01-15 12:20:00|20555.1|20551.1|20559.8|20555.8|20566.1|20562.1|20555.1|20551.1|271
1610713500000|2021-01-15 12:25:00|20558.3|20554.3|20550.4|20546.4|20566.1|20562.1|20550.4|20546.4|88
1610713800000|2021-01-15 12:30:00|20553.6|20549.6|20553.6|20549.6|20559.8|20555.8|20550.4|20546.4|169
1610714100000|2021-01-15 12:35:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20544.2|20540.2|101
1610714400000|2021-01-15 12:40:00|20556.7|20552.7|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|102
1610714700000|2021-01-15 12:45:00|20564.5|20560.5|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|168
1610715000000|2021-01-15 12:50:00|20572.3|20568.3|20587.9|20583.9|20592.6|20588.6|20566.1|20562.1|625
1610715300000|2021-01-15 12:55:00|20591.1|20587.1|20581.7|20577.7|20597.3|20593.3|20581.7|20577.7|375
1610715600000|2021-01-15 13:00:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20572.3|20568.3|405
1610715900000|2021-01-15 13:05:00|20578.6|20574.6|20569.2|20565.2|20578.6|20574.6|20562.9|20558.9|391
1610716200000|2021-01-15 13:10:00|20566.1|20562.1|20569.2|20565.2|20573.9|20569.9|20564.5|20560.5|228
1610716500000|2021-01-15 13:15:00|20570.8|20566.8|20564.5|20560.5|20572.3|20568.3|20562.9|20558.9|270
1610716800000|2021-01-15 13:20:00|20566.1|20562.1|20572.3|20568.3|20572.3|20568.3|20566.1|20562.1|362
1610717100000|2021-01-15 13:25:00|20575.4|20571.4|20580.1|20576.1|20591.1|20587.1|20575.4|20571.4|665
1610717400000|2021-01-15 13:30:00|20608.3|20604.3|20589.5|20585.5|20608.3|20604.3|20578.6|20574.6|936
1610717700000|2021-01-15 13:35:00|20591.1|20587.1|20558.3|20554.3|20591.1|20587.1|20558.3|20554.3|943
1610718000000|2021-01-15 13:40:00|20556.7|20552.7|20556.7|20552.7|20562.9|20558.9|20534.8|20530.8|691
1610718300000|2021-01-15 13:45:00|20553.6|20549.6|20544.2|20540.2|20559.8|20555.8|20541.1|20537.1|508
1610718600000|2021-01-15 13:50:00|20541.1|20537.1|20562.9|20558.9|20562.9|20558.9|20539.5|20535.5|453
1610718900000|2021-01-15 13:55:00|20561.4|20557.4|20556.7|20552.7|20572.3|20568.3|20550.4|20546.4|424
1610719200000|2021-01-15 14:00:00|20558.3|20554.3|20559.8|20555.8|20578.6|20574.6|20550.4|20546.4|813
1610719500000|2021-01-15 14:05:00|20562.9|20558.9|20572.3|20568.3|20575.4|20571.4|20556.7|20552.7|655
1610719800000|2021-01-15 14:10:00|20573.9|20569.9|20581.7|20577.7|20591.1|20587.1|20572.3|20568.3|670
1610720100000|2021-01-15 14:15:00|20580.1|20576.1|20559.8|20555.8|20581.7|20577.7|20559.8|20555.8|370
1610720400000|2021-01-15 14:20:00|20562.9|20558.9|20562.9|20558.9|20578.6|20574.6|20556.7|20552.7|701
1610720700000|2021-01-15 14:25:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20559.8|20555.8|464
1610721000000|2021-01-15 14:30:00|20581.7|20577.7|20573.9|20569.9|20581.7|20577.7|20566.1|20562.1|452
1610721300000|2021-01-15 14:35:00|20575.4|20571.4|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|484
1610721600000|2021-01-15 14:40:00|20559.8|20555.8|20531.7|20527.7|20562.9|20558.9|20528.6|20524.6|1328
1610721900000|2021-01-15 14:45:00|20534.8|20530.8|20500.4|20496.4|20534.8|20530.8|20494.2|20490.2|1400
1610722200000|2021-01-15 14:50:00|20503.6|20499.6|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|1060
1610722500000|2021-01-15 14:55:00|20484.8|20480.8|20503.6|20499.6|20505.1|20501.1|20481.7|20477.7|418
1610722800000|2021-01-15 15:00:00|20502|20498|20503.6|20499.6|20509.8|20505.8|20497.3|20493.3|629
1610723100000|2021-01-15 15:05:00|20505.1|20501.1|20547.3|20543.3|20547.3|20543.3|20503.6|20499.6|944
1610723400000|2021-01-15 15:10:00|20545.8|20541.8|20537.9|20533.9|20547.3|20543.3|20522.3|20518.3|685
1610723700000|2021-01-15 15:15:00|20541.1|20537.1|20562.9|20558.9|20562.9|20558.9|20534.8|20530.8|741
1610724000000|2021-01-15 15:20:00|20559.8|20555.8|20591.1|20587.1|20591.1|20587.1|20559.8|20555.8|820
1610724300000|2021-01-15 15:25:00|20592.6|20588.6|20572.3|20568.3|20592.6|20588.6|20572.3|20568.3|1046
1610724600000|2021-01-15 15:30:00|20573.9|20569.9|20559.8|20555.8|20587.9|20583.9|20559.8|20555.8|909
1610724900000|2021-01-15 15:35:00|20562.9|20558.9|20547.3|20543.3|20569.2|20565.2|20544.2|20540.2|1279
1610725200000|2021-01-15 15:40:00|20550.4|20546.4|20559.8|20555.8|20569.2|20565.2|20544.2|20540.2|474
1610725500000|2021-01-15 15:45:00|20561.4|20557.4|20569.2|20565.2|20569.2|20565.2|20550.4|20546.4|384
1610725800000|2021-01-15 15:50:00|20567.6|20563.6|20550.4|20546.4|20569.2|20565.2|20547.3|20543.3|498
1610726100000|2021-01-15 15:55:00|20552|20548|20575.4|20571.4|20578.6|20574.6|20550.4|20546.4|811
1610726400000|2021-01-15 16:00:00|20578.6|20574.6|20559.8|20555.8|20586.4|20582.4|20556.7|20552.7|1022
1610726700000|2021-01-15 16:05:00|20558.3|20554.3|20562.9|20558.9|20572.3|20568.3|20558.3|20554.3|621
1610727000000|2021-01-15 16:10:00|20564.5|20560.5|20553.6|20549.6|20575.4|20571.4|20553.6|20549.6|609
1610727300000|2021-01-15 16:15:00|20556.7|20552.7|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|447
1610727600000|2021-01-15 16:20:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20541.1|20537.1|532
1610727900000|2021-01-15 16:25:00|20555.1|20551.1|20559.8|20555.8|20566.1|20562.1|20550.4|20546.4|471
1610728200000|2021-01-15 16:30:00|20556.7|20552.7|20562.9|20558.9|20572.3|20568.3|20556.7|20552.7|343
1610728500000|2021-01-15 16:35:00|20564.5|20560.5|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|329
1610728800000|2021-01-15 16:40:00|20556.7|20552.7|20578.6|20574.6|20584.8|20580.8|20547.3|20543.3|608
1610729100000|2021-01-15 16:45:00|20580.1|20576.1|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|520
1610729400000|2021-01-15 16:50:00|20587.9|20583.9|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|273
1610729700000|2021-01-15 16:55:00|20584.8|20580.8|20578.6|20574.6|20591.1|20587.1|20575.4|20571.4|456
1610730000000|2021-01-15 17:00:00|20581.7|20577.7|20587.9|20583.9|20594.2|20590.2|20578.6|20574.6|336
1610730300000|2021-01-15 17:05:00|20584.8|20580.8|20591.1|20587.1|20597.3|20593.3|20581.7|20577.7|422
1610730600000|2021-01-15 17:10:00|20594.2|20590.2|20580.1|20576.1|20594.2|20590.2|20578.6|20574.6|267
1610730900000|2021-01-15 17:15:00|20581.7|20577.7|20569.2|20565.2|20581.7|20577.7|20566.1|20562.1|420
1610731200000|2021-01-15 17:20:00|20572.3|20568.3|20586.4|20582.4|20591.1|20587.1|20572.3|20568.3|658
1610731500000|2021-01-15 17:25:00|20587.9|20583.9|20591.1|20587.1|20592.6|20588.6|20581.7|20577.7|255
1610731800000|2021-01-15 17:30:00|20597.3|20593.3|20581.7|20577.7|20597.3|20593.3|20581.7|20577.7|212
1610732100000|2021-01-15 17:35:00|20580.1|20576.1|20566.1|20562.1|20581.7|20577.7|20566.1|20562.1|203
1610732400000|2021-01-15 17:40:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|219
1610732700000|2021-01-15 17:45:00|20564.5|20560.5|20578.6|20574.6|20581.7|20577.7|20559.8|20555.8|308
1610733000000|2021-01-15 17:50:00|20581.7|20577.7|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|327
1610733300000|2021-01-15 17:55:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|186
1610733600000|2021-01-15 18:00:00|20587.9|20583.9|20584.8|20580.8|20597.3|20593.3|20584.8|20580.8|451
1610733900000|2021-01-15 18:05:00|20587.9|20583.9|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|203
1610734200000|2021-01-15 18:10:00|20584.8|20580.8|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|250
1610734500000|2021-01-15 18:15:00|20575.4|20571.4|20578.6|20574.6|20584.8|20580.8|20575.4|20571.4|248
1610734800000|2021-01-15 18:20:00|20575.4|20571.4|20566.1|20562.1|20578.6|20574.6|20566.1|20562.1|565
1610735100000|2021-01-15 18:25:00|20564.5|20560.5|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|244
1610735400000|2021-01-15 18:30:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|158
1610735700000|2021-01-15 18:35:00|20564.5|20560.5|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|203
1610736000000|2021-01-15 18:40:00|20556.7|20552.7|20544.2|20540.2|20559.8|20555.8|20541.1|20537.1|318
1610736300000|2021-01-15 18:45:00|20547.3|20543.3|20553.6|20549.6|20553.6|20549.6|20544.2|20540.2|209
1610736600000|2021-01-15 18:50:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|243
1610736900000|2021-01-15 18:55:00|20559.8|20555.8|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|325
1610737200000|2021-01-15 19:00:00|20553.6|20549.6|20553.6|20549.6|20559.8|20555.8|20552|20548|182
1610737500000|2021-01-15 19:05:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|211
1610737800000|2021-01-15 19:10:00|20547.3|20543.3|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|132
1610738100000|2021-01-15 19:15:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20544.2|20540.2|47
1610738400000|2021-01-15 19:20:00|20547.3|20543.3|20550.4|20546.4|20550.4|20546.4|20547.3|20543.3|127
1610738700000|2021-01-15 19:25:00|20547.3|20543.3|20544.2|20540.2|20553.6|20549.6|20541.1|20537.1|394
1610739000000|2021-01-15 19:30:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|302
1610739300000|2021-01-15 19:35:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|267
1610739600000|2021-01-15 19:40:00|20556.7|20552.7|20550.4|20546.4|20558.3|20554.3|20550.4|20546.4|143
1610739900000|2021-01-15 19:45:00|20544.2|20540.2|20537.9|20533.9|20547.3|20543.3|20537.9|20533.9|319
1610740200000|2021-01-15 19:50:00|20541.1|20537.1|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|499
1610740500000|2021-01-15 19:55:00|20539.5|20535.5|20525.4|20521.4|20541.1|20537.1|20517.6|20513.6|2114
1610740800000|2021-01-15 20:00:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|806
1610741100000|2021-01-15 20:05:00|20525.4|20521.4|20541.1|20537.1|20544.2|20540.2|20525.4|20521.4|273
1610741400000|2021-01-15 20:10:00|20539.5|20535.5|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|332
1610741700000|2021-01-15 20:15:00|20539.5|20535.5|20531.7|20527.7|20542.6|20538.6|20531.7|20527.7|223
1610742000000|2021-01-15 20:20:00|20534.8|20530.8|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|243
1610742300000|2021-01-15 20:25:00|20531.7|20527.7|20522.3|20518.3|20534.8|20530.8|20522.3|20518.3|276
1610742600000|2021-01-15 20:30:00|20519.2|20515.2|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|251
1610742900000|2021-01-15 20:35:00|20530.1|20526.1|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|60
1610743200000|2021-01-15 20:40:00|20533.3|20529.3|20544.2|20540.2|20547.3|20543.3|20531.7|20527.7|304
1610743500000|2021-01-15 20:45:00|20541.1|20537.1|20534.8|20530.8|20544.2|20540.2|20533.3|20529.3|330
1610743800000|2021-01-15 20:50:00|20531.7|20527.7|20533.3|20529.3|20534.8|20530.8|20528.6|20524.6|293
1610744100000|2021-01-15 20:55:00|20531.7|20527.7|20528.6|20524.6|20534.8|20530.8|20520.8|20516.8|1685
1610744400000|2021-01-15 21:00:00|20525.4|20521.4|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|1073
1610744700000|2021-01-15 21:05:00|20550.4|20546.4|20548.9|20544.9|20553.6|20549.6|20547.3|20543.3|336
1610745000000|2021-01-15 21:10:00|20550.4|20546.4|20556.7|20552.7|20558.3|20554.3|20547.3|20543.3|232
1610745300000|2021-01-15 21:15:00|20553.6|20549.6|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|175
1610745600000|2021-01-15 21:20:00|20562.9|20558.9|20594.2|20590.2|20600.4|20596.4|20559.8|20555.8|787
1610745900000|2021-01-15 21:25:00|20591.1|20587.1|20575.4|20571.4|20591.1|20587.1|20572.3|20568.3|430
1610746200000|2021-01-15 21:30:00|20572.3|20568.3|20578.6|20574.6|20584.8|20580.8|20566.1|20562.1|293
1610746500000|2021-01-15 21:35:00|20580.1|20576.1|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|216
1610746800000|2021-01-15 21:40:00|20587.9|20583.9|20575.4|20571.4|20587.9|20583.9|20575.4|20571.4|145
1610747100000|2021-01-15 21:45:00|20573.9|20569.9|20575.4|20571.4|20578.6|20574.6|20569.2|20565.2|408
1610747400000|2021-01-15 21:50:00|20578.6|20574.6|20581.7|20577.7|20583.3|20579.3|20572.3|20568.3|255
1610747700000|2021-01-15 21:55:00|20580.1|20576.1|20591.1|20587.1|20597.3|20593.3|20580.1|20576.1|299
1610924400000|2021-01-17 23:00:00|20583.3|20579.3|20564.5|20560.5|20584.8|20580.8|20559.8|20555.8|139
1610924700000|2021-01-17 23:05:00|20566.1|20562.1|20573.9|20569.9|20575.4|20571.4|20566.1|20562.1|85
1610925000000|2021-01-17 23:10:00|20572.3|20568.3|20569.2|20565.2|20573.9|20569.9|20566.1|20562.1|29
1610925300000|2021-01-17 23:15:00|20570.8|20566.8|20577|20573|20577|20573|20570.8|20566.8|13
1610925600000|2021-01-17 23:20:00|20578.6|20574.6|20589.5|20585.5|20591.1|20587.1|20578.6|20574.6|23
1610925900000|2021-01-17 23:25:00|20586.4|20582.4|20583.3|20579.3|20586.4|20582.4|20581.7|20577.7|30
1610926200000|2021-01-17 23:30:00|20581.7|20577.7|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|3
1610926500000|2021-01-17 23:35:00|20580.1|20576.1|20577|20573|20580.1|20576.1|20569.2|20565.2|52
1610926800000|2021-01-17 23:40:00|20575.4|20571.4|20570.8|20566.8|20577|20573|20566.1|20562.1|24
1610927100000|2021-01-17 23:45:00|20572.3|20568.3|20564.5|20560.5|20572.3|20568.3|20558.3|20554.3|51
1610927400000|2021-01-17 23:50:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20561.4|20557.4|13
1610927700000|2021-01-17 23:55:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|20
1610928000000|2021-01-18 00:00:00|20564.5|20560.5|20577|20573|20581.7|20577.7|20562.9|20558.9|40
1610928300000|2021-01-18 00:05:00|20575.4|20571.4|20572.3|20568.3|20581.7|20577.7|20572.3|20568.3|44
1610928600000|2021-01-18 00:10:00|20573.9|20569.9|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|39
1610928900000|2021-01-18 00:15:00|20564.5|20560.5|20547.3|20543.3|20564.5|20560.5|20544.2|20540.2|50
1610929200000|2021-01-18 00:20:00|20548.9|20544.9|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|42
1610929500000|2021-01-18 00:25:00|20542.6|20538.6|20544.2|20540.2|20550.4|20546.4|20542.6|20538.6|23
1610929800000|2021-01-18 00:30:00|20542.6|20538.6|20542.6|20538.6|20544.2|20540.2|20541.1|20537.1|87
1610930100000|2021-01-18 00:35:00|20541.1|20537.1|20542.6|20538.6|20542.6|20538.6|20541.1|20537.1|1
1610930400000|2021-01-18 00:40:00|20541.1|20537.1|20542.6|20538.6|20542.6|20538.6|20541.1|20537.1|1
1610930700000|2021-01-18 00:45:00|20541.1|20537.1|20547.3|20543.3|20548.9|20544.9|20539.5|20535.5|51
1610931000000|2021-01-18 00:50:00|20545.8|20541.8|20547.3|20543.3|20548.9|20544.9|20544.2|20540.2|19
1610931300000|2021-01-18 00:55:00|20548.9|20544.9|20548.9|20544.9|20550.4|20546.4|20547.3|20543.3|6
1610931600000|2021-01-18 01:00:00|20547.3|20543.3|20552|20548|20555.1|20551.1|20547.3|20543.3|19
1610931900000|2021-01-18 01:05:00|20553.6|20549.6|20555.1|20551.1|20555.1|20551.1|20553.6|20549.6|1
1610932200000|2021-01-18 01:10:00|20552|20548|20558.3|20554.3|20559.8|20555.8|20552|20548|18
1610932500000|2021-01-18 01:15:00|20556.7|20552.7|20561.4|20557.4|20562.9|20558.9|20556.7|20552.7|23
1610932800000|2021-01-18 01:20:00|20559.8|20555.8|20564.5|20560.5|20566.1|20562.1|20558.3|20554.3|13
1610933100000|2021-01-18 01:25:00|20566.1|20562.1|20561.4|20557.4|20566.1|20562.1|20561.4|20557.4|6
1610933400000|2021-01-18 01:30:00|20559.8|20555.8|20561.4|20557.4|20562.9|20558.9|20559.8|20555.8|13
1610933700000|2021-01-18 01:35:00|20562.9|20558.9|20567.6|20563.6|20569.2|20565.2|20561.4|20557.4|11
1610934000000|2021-01-18 01:40:00|20569.2|20565.2|20564.5|20560.5|20569.2|20565.2|20562.9|20558.9|7
1610934300000|2021-01-18 01:45:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|19
1610934600000|2021-01-18 01:50:00|20562.9|20558.9|20564.5|20560.5|20564.5|20560.5|20562.9|20558.9|2
1610934900000|2021-01-18 01:55:00|20566.1|20562.1|20567.6|20563.6|20567.6|20563.6|20566.1|20562.1|5
1610935200000|2021-01-18 02:00:00|20566.1|20562.1|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|5
1610935500000|2021-01-18 02:05:00|20566.1|20562.1|20567.6|20563.6|20567.6|20563.6|20566.1|20562.1|1
1610935800000|2021-01-18 02:10:00|20566.1|20562.1|20561.4|20557.4|20569.2|20565.2|20561.4|20557.4|9
1610936100000|2021-01-18 02:15:00|20562.9|20558.9|20564.5|20560.5|20564.5|20560.5|20561.4|20557.4|8
1610936400000|2021-01-18 02:20:00|20566.1|20562.1|20566.1|20562.1|20567.6|20563.6|20564.5|20560.5|3
1610936700000|2021-01-18 02:25:00|20569.2|20565.2|20569.2|20565.2|20570.8|20566.8|20569.2|20565.2|8
1610937000000|2021-01-18 02:30:00|20566.1|20562.1|20570.8|20566.8|20570.8|20566.8|20566.1|20562.1|13
1610937300000|2021-01-18 02:35:00|20572.3|20568.3|20572.3|20568.3|20577|20573|20572.3|20568.3|15
1610937600000|2021-01-18 02:40:00|20573.9|20569.9|20573.9|20569.9|20575.4|20571.4|20572.3|20568.3|5
1610937900000|2021-01-18 02:45:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|18
1610938200000|2021-01-18 02:50:00|20569.2|20565.2|20567.6|20563.6|20570.8|20566.8|20566.1|20562.1|26
1610938500000|2021-01-18 02:55:00|20569.2|20565.2|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|4
1610938800000|2021-01-18 03:00:00|20569.2|20565.2|20573.9|20569.9|20573.9|20569.9|20569.2|20565.2|11
1610939100000|2021-01-18 03:05:00|20572.3|20568.3|20572.3|20568.3|20573.9|20569.9|20572.3|20568.3|7
1610939400000|2021-01-18 03:10:00|20573.9|20569.9|20573.9|20569.9|20573.9|20569.9|20572.3|20568.3|8
1610939700000|2021-01-18 03:15:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|32
1610940000000|2021-01-18 03:20:00|20567.6|20563.6|20570.8|20566.8|20570.8|20566.8|20567.6|20563.6|6
1610940300000|2021-01-18 03:25:00|20569.2|20565.2|20570.8|20566.8|20570.8|20566.8|20569.2|20565.2|3
1610940600000|2021-01-18 03:30:00|20569.2|20565.2|20575.4|20571.4|20578.6|20574.6|20567.6|20563.6|39
1610940900000|2021-01-18 03:35:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|52
1610941200000|2021-01-18 03:40:00|20577|20573|20570.8|20566.8|20578.6|20574.6|20569.2|20565.2|20
1610941500000|2021-01-18 03:45:00|20572.3|20568.3|20573.9|20569.9|20573.9|20569.9|20572.3|20568.3|0
1610941800000|2021-01-18 03:50:00|20572.3|20568.3|20573.9|20569.9|20573.9|20569.9|20570.8|20566.8|5
1610942100000|2021-01-18 03:55:00|20572.3|20568.3|20577|20573|20577|20573|20572.3|20568.3|10
1610942400000|2021-01-18 04:00:00|20575.4|20571.4|20577|20573|20577|20573|20575.4|20571.4|6
1610942700000|2021-01-18 04:05:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|2
1610943000000|2021-01-18 04:10:00|20580.1|20576.1|20580.1|20576.1|20584.8|20580.8|20578.6|20574.6|47
1610943300000|2021-01-18 04:15:00|20578.6|20574.6|20577|20573|20578.6|20574.6|20575.4|20571.4|12
1610943600000|2021-01-18 04:20:00|20575.4|20571.4|20573.9|20569.9|20577|20573|20573.9|20569.9|12
1610943900000|2021-01-18 04:25:00|20575.4|20571.4|20580.1|20576.1|20580.1|20576.1|20575.4|20571.4|17
1610944200000|2021-01-18 04:30:00|20581.7|20577.7|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|71
1610944500000|2021-01-18 04:35:00|20591.1|20587.1|20586.4|20582.4|20591.1|20587.1|20584.8|20580.8|99
1610944800000|2021-01-18 04:40:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|3
1610945100000|2021-01-18 04:45:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|1
1610945400000|2021-01-18 04:50:00|||||||||6
1610945700000|2021-01-18 04:55:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|5
1610946000000|2021-01-18 05:00:00|20591.1|20587.1|20594.2|20590.2|20594.2|20590.2|20591.1|20587.1|35
1610946300000|2021-01-18 05:05:00|20597.3|20593.3|20592.6|20588.6|20597.3|20593.3|20592.6|20588.6|27
1610946600000|2021-01-18 05:10:00|20591.1|20587.1|20592.6|20588.6|20592.6|20588.6|20591.1|20587.1|1
1610946900000|2021-01-18 05:15:00|20594.2|20590.2|20594.2|20590.2|20595.8|20591.8|20592.6|20588.6|25
1610947200000|2021-01-18 05:20:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|15
1610947500000|2021-01-18 05:25:00|20594.2|20590.2|20592.6|20588.6|20595.8|20591.8|20591.1|20587.1|15
1610947800000|2021-01-18 05:30:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|11
1610948100000|2021-01-18 05:35:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|3
1610948700000|2021-01-18 05:45:00|20592.6|20588.6|20591.1|20587.1|20592.6|20588.6|20591.1|20587.1|4
1610949000000|2021-01-18 05:50:00|20587.9|20583.9|20586.4|20582.4|20587.9|20583.9|20586.4|20582.4|5
1610949600000|2021-01-18 06:00:00|20587.9|20583.9|20586.4|20582.4|20587.9|20583.9|20586.4|20582.4|1
1610949900000|2021-01-18 06:05:00|20584.8|20580.8|20581.7|20577.7|20586.4|20582.4|20581.7|20577.7|22
1610950200000|2021-01-18 06:10:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|59
1610950500000|2021-01-18 06:15:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|14
1610950800000|2021-01-18 06:20:00|20578.6|20574.6|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|7
1610951100000|2021-01-18 06:25:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|18
1610951400000|2021-01-18 06:30:00|20577|20573|20577|20573|20578.6|20574.6|20577|20573|5
1610951700000|2021-01-18 06:35:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|14
1610952000000|2021-01-18 06:40:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|3
1610952300000|2021-01-18 06:45:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|50
1610952600000|2021-01-18 06:50:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20583.3|20579.3|9
1610952900000|2021-01-18 06:55:00|20586.4|20582.4|20583.3|20579.3|20586.4|20582.4|20583.3|20579.3|2
1610953200000|2021-01-18 07:00:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20580.1|20576.1|37
1610953500000|2021-01-18 07:05:00|20591.1|20587.1|20594.2|20590.2|20597.3|20593.3|20589.5|20585.5|25
1610953800000|2021-01-18 07:10:00|20591.1|20587.1|20594.2|20590.2|20597.3|20593.3|20591.1|20587.1|26
1610954100000|2021-01-18 07:15:00|20592.6|20588.6|20597.3|20593.3|20597.3|20593.3|20591.1|20587.1|25
1610954400000|2021-01-18 07:20:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|18
1610954700000|2021-01-18 07:25:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|28
1610955000000|2021-01-18 07:30:00|20598.9|20594.9|20597.3|20593.3|20603.6|20599.6|20594.2|20590.2|48
1610955300000|2021-01-18 07:35:00|20598.9|20594.9|20603.6|20599.6|20606.7|20602.7|20597.3|20593.3|64
1610955600000|2021-01-18 07:40:00|20605.1|20601.1|20608.3|20604.3|20608.3|20604.3|20602|20598|110
1610955900000|2021-01-18 07:45:00|20609.8|20605.8|20609.8|20605.8|20619.2|20615.2|20606.7|20602.7|251
1610956200000|2021-01-18 07:50:00|20606.7|20602.7|20608.3|20604.3|20609.8|20605.8|20603.6|20599.6|46
1610956500000|2021-01-18 07:55:00|20609.8|20605.8|20612.9|20608.9|20612.9|20608.9|20606.7|20602.7|24
1610956800000|2021-01-18 08:00:00|20616.1|20612.1|20603.6|20599.6|20619.2|20615.2|20600.4|20596.4|113
1610957100000|2021-01-18 08:05:00|20602|20598|20594.2|20590.2|20603.6|20599.6|20589.5|20585.5|74
1610957400000|2021-01-18 08:10:00|20591.1|20587.1|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|63
1610957700000|2021-01-18 08:15:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|58
1610958000000|2021-01-18 08:20:00|20587.9|20583.9|20591.1|20587.1|20591.1|20587.1|20578.6|20574.6|137
1610958300000|2021-01-18 08:25:00|20592.6|20588.6|20603.6|20599.6|20603.6|20599.6|20592.6|20588.6|42
1610958600000|2021-01-18 08:30:00|20600.4|20596.4|20597.3|20593.3|20606.7|20602.7|20597.3|20593.3|45
1610958900000|2021-01-18 08:35:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20591.1|20587.1|49
1610959200000|2021-01-18 08:40:00|20602|20598|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|94
1610959500000|2021-01-18 08:45:00|20598.9|20594.9|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|44
1610959800000|2021-01-18 08:50:00|20584.8|20580.8|20578.6|20574.6|20587.9|20583.9|20577|20573|57
1610960100000|2021-01-18 08:55:00|20581.7|20577.7|20589.5|20585.5|20591.1|20587.1|20578.6|20574.6|41
1610960400000|2021-01-18 09:00:00|20591.1|20587.1|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|31
1610960700000|2021-01-18 09:05:00|20589.5|20585.5|20578.6|20574.6|20589.5|20585.5|20575.4|20571.4|48
1610961000000|2021-01-18 09:10:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|66
1610961300000|2021-01-18 09:15:00|20575.4|20571.4|20570.8|20566.8|20575.4|20571.4|20569.2|20565.2|103
1610961600000|2021-01-18 09:20:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|35
1610961900000|2021-01-18 09:25:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|46
1610962200000|2021-01-18 09:30:00|20580.1|20576.1|20584.8|20580.8|20587.9|20583.9|20580.1|20576.1|70
1610962500000|2021-01-18 09:35:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|22
1610962800000|2021-01-18 09:40:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|58
1610963100000|2021-01-18 09:45:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|47
1610963400000|2021-01-18 09:50:00|20580.1|20576.1|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|25
1610963700000|2021-01-18 09:55:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20566.1|20562.1|32
1610964000000|2021-01-18 10:00:00|20569.2|20565.2|20559.8|20555.8|20569.2|20565.2|20559.8|20555.8|33
1610964300000|2021-01-18 10:05:00|20561.4|20557.4|20561.4|20557.4|20566.1|20562.1|20556.7|20552.7|60
1610964600000|2021-01-18 10:10:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|17
1610964900000|2021-01-18 10:15:00|20562.9|20558.9|20559.8|20555.8|20566.1|20562.1|20559.8|20555.8|23
1610965200000|2021-01-18 10:20:00|20561.4|20557.4|20558.3|20554.3|20566.1|20562.1|20556.7|20552.7|58
1610965500000|2021-01-18 10:25:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20553.6|20549.6|69
1610965800000|2021-01-18 10:30:00|20558.3|20554.3|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|36
1610966100000|2021-01-18 10:35:00|20561.4|20557.4|20566.1|20562.1|20566.1|20562.1|20559.8|20555.8|32
1610966400000|2021-01-18 10:40:00|20569.2|20565.2|20562.9|20558.9|20569.2|20565.2|20556.7|20552.7|63
1610966700000|2021-01-18 10:45:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|43
1610967000000|2021-01-18 10:50:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|19
1610967300000|2021-01-18 10:55:00|20564.5|20560.5|20561.4|20557.4|20566.1|20562.1|20559.8|20555.8|30
1610967600000|2021-01-18 11:00:00|20562.9|20558.9|20558.3|20554.3|20566.1|20562.1|20556.7|20552.7|26
1610967900000|2021-01-18 11:05:00|20556.7|20552.7|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|105
1610968200000|2021-01-18 11:10:00|20555.1|20551.1|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|145
1610968500000|2021-01-18 11:15:00|20548.9|20544.9|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|171
1610968800000|2021-01-18 11:20:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|97
1610969100000|2021-01-18 11:25:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20542.6|20538.6|51
1610969400000|2021-01-18 11:30:00|20548.9|20544.9|20527|20523|20553.6|20549.6|20525.4|20521.4|149
1610969700000|2021-01-18 11:35:00|20528.6|20524.6|20541.1|20537.1|20542.6|20538.6|20527|20523|111
1610970000000|2021-01-18 11:40:00|20539.5|20535.5|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|49
1610970300000|2021-01-18 11:45:00|20545.8|20541.8|20544.2|20540.2|20545.8|20541.8|20541.1|20537.1|46
1610970600000|2021-01-18 11:50:00|20547.3|20543.3|20547.3|20543.3|20550.4|20546.4|20544.2|20540.2|55
1610970900000|2021-01-18 11:55:00|20550.4|20546.4|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|122
1610971200000|2021-01-18 12:00:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|106
1610971500000|2021-01-18 12:05:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|49
1610971800000|2021-01-18 12:10:00|20542.6|20538.6|20531.7|20527.7|20544.2|20540.2|20531.7|20527.7|241
1610972100000|2021-01-18 12:15:00|20528.6|20524.6|20537.9|20533.9|20539.5|20535.5|20528.6|20524.6|43
1610972400000|2021-01-18 12:20:00|20539.5|20535.5|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|39
1610972700000|2021-01-18 12:25:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20534.8|20530.8|25
1610973000000|2021-01-18 12:30:00|20537.9|20533.9|20545.8|20541.8|20547.3|20543.3|20537.9|20533.9|70
1610973300000|2021-01-18 12:35:00|20544.2|20540.2|20537.9|20533.9|20545.8|20541.8|20537.9|20533.9|53
1610973600000|2021-01-18 12:40:00|20536.4|20532.4|20541.1|20537.1|20542.6|20538.6|20534.8|20530.8|85
1610973900000|2021-01-18 12:45:00|20544.2|20540.2|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|17
1610974200000|2021-01-18 12:50:00|20539.5|20535.5|20547.3|20543.3|20547.3|20543.3|20539.5|20535.5|32
1610974500000|2021-01-18 12:55:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20544.2|20540.2|92
1610974800000|2021-01-18 13:00:00|20550.4|20546.4|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|73
1610975100000|2021-01-18 13:05:00|20541.1|20537.1|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|52
1610975400000|2021-01-18 13:10:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|67
1610975700000|2021-01-18 13:15:00|20542.6|20538.6|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|49
1610976000000|2021-01-18 13:20:00|20544.2|20540.2|20542.6|20538.6|20547.3|20543.3|20541.1|20537.1|43
1610976300000|2021-01-18 13:25:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|41
1610976600000|2021-01-18 13:30:00|20545.8|20541.8|20544.2|20540.2|20547.3|20543.3|20544.2|20540.2|21
1610976900000|2021-01-18 13:35:00|20542.6|20538.6|20531.7|20527.7|20544.2|20540.2|20531.7|20527.7|60
1610977200000|2021-01-18 13:40:00|20530.1|20526.1|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|106
1610977500000|2021-01-18 13:45:00|20522.3|20518.3|20512.9|20508.9|20525.4|20521.4|20506.7|20502.7|317
1610977800000|2021-01-18 13:50:00|20511.4|20507.4|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|202
1610978100000|2021-01-18 13:55:00|20511.4|20507.4|20516.1|20512.1|20522.3|20518.3|20509.8|20505.8|63
1610978400000|2021-01-18 14:00:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|48
1610978700000|2021-01-18 14:05:00|20514.5|20510.5|20519.2|20515.2|20519.2|20515.2|20512.9|20508.9|41
1610979000000|2021-01-18 14:10:00|20517.6|20513.6|20516.1|20512.1|20522.3|20518.3|20516.1|20512.1|32
1610979300000|2021-01-18 14:15:00|20514.5|20510.5|20520.8|20516.8|20520.8|20516.8|20512.9|20508.9|70
1610979600000|2021-01-18 14:20:00|20519.2|20515.2|20523.9|20519.9|20525.4|20521.4|20519.2|20515.2|41
1610979900000|2021-01-18 14:25:00|20522.3|20518.3|20527|20523|20528.6|20524.6|20522.3|20518.3|26
1610980200000|2021-01-18 14:30:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|56
1610980500000|2021-01-18 14:35:00|20530.1|20526.1|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|62
1610980800000|2021-01-18 14:40:00|20525.4|20521.4|20534.8|20530.8|20534.8|20530.8|20525.4|20521.4|108
1610981100000|2021-01-18 14:45:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|73
1610981400000|2021-01-18 14:50:00|20533.3|20529.3|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|33
1610981700000|2021-01-18 14:55:00|20531.7|20527.7|20528.6|20524.6|20537.9|20533.9|20527|20523|41
1610982000000|2021-01-18 15:00:00|20527|20523|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|121
1610982300000|2021-01-18 15:05:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|90
1610982600000|2021-01-18 15:10:00|20527|20523|20531.7|20527.7|20534.8|20530.8|20527|20523|45
1610982900000|2021-01-18 15:15:00|20533.3|20529.3|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|32
1610983200000|2021-01-18 15:20:00|20533.3|20529.3|20534.8|20530.8|20537.9|20533.9|20528.6|20524.6|162
1610983500000|2021-01-18 15:25:00|20536.4|20532.4|20537.9|20533.9|20541.1|20537.1|20531.7|20527.7|100
1610983800000|2021-01-18 15:30:00|20539.5|20535.5|20542.6|20538.6|20542.6|20538.6|20531.7|20527.7|61
1610984100000|2021-01-18 15:35:00|20544.2|20540.2|20544.2|20540.2|20544.2|20540.2|20541.1|20537.1|65
1610984400000|2021-01-18 15:40:00|20548.9|20544.9|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|165
1610984700000|2021-01-18 15:45:00|20556.7|20552.7|20547.3|20543.3|20558.3|20554.3|20541.1|20537.1|205
1610985000000|2021-01-18 15:50:00|20550.4|20546.4|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|79
1610985300000|2021-01-18 15:55:00|20548.9|20544.9|20537.9|20533.9|20550.4|20546.4|20534.8|20530.8|92
1610985600000|2021-01-18 16:00:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20536.4|20532.4|43
1610985900000|2021-01-18 16:05:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|42
1610986200000|2021-01-18 16:10:00|20550.4|20546.4|20552|20548|20553.6|20549.6|20547.3|20543.3|40
1610986500000|2021-01-18 16:15:00|20550.4|20546.4|20547.3|20543.3|20555.1|20551.1|20547.3|20543.3|56
1610986800000|2021-01-18 16:20:00|20548.9|20544.9|20550.4|20546.4|20550.4|20546.4|20547.3|20543.3|20
1610987100000|2021-01-18 16:25:00|20547.3|20543.3|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|103
1610987400000|2021-01-18 16:30:00|20545.8|20541.8|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|32
1610987700000|2021-01-18 16:35:00|||||||||16
1610988000000|2021-01-18 16:40:00|20553.6|20549.6|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|84
1610988300000|2021-01-18 16:45:00|20569.2|20565.2|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|100
1610988600000|2021-01-18 16:50:00|||||||||34
1610988900000|2021-01-18 16:55:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20566.1|20562.1|22
1610989200000|2021-01-18 17:00:00|20566.1|20562.1|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|15
1610989500000|2021-01-18 17:05:00|||||||||11
1610989800000|2021-01-18 17:10:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|23
1610990100000|2021-01-18 17:15:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|12
1610990400000|2021-01-18 17:20:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|8
1610990700000|2021-01-18 17:25:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|114
1610991000000|2021-01-18 17:30:00|20564.5|20560.5|20562.9|20558.9|20564.5|20560.5|20562.9|20558.9|34
1610991300000|2021-01-18 17:35:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|43
1610991600000|2021-01-18 17:40:00|||||||||26
1610991900000|2021-01-18 17:45:00|||||||||10
1610992200000|2021-01-18 17:50:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|38
1610992500000|2021-01-18 17:55:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|43
1611010800000|2021-01-18 23:00:00|20564.5|20560.5|20559.8|20555.8|20573.9|20569.9|20556.7|20552.7|129
1611011100000|2021-01-18 23:05:00|20561.4|20557.4|20558.3|20554.3|20562.9|20558.9|20558.3|20554.3|18
1611011400000|2021-01-18 23:10:00|20556.7|20552.7|20555.1|20551.1|20556.7|20552.7|20555.1|20551.1|8
1611011700000|2021-01-18 23:15:00|20553.6|20549.6|20553.6|20549.6|20553.6|20549.6|20553.6|20549.6|4
1611012000000|2021-01-18 23:20:00|20556.7|20552.7|20552|20548|20559.8|20555.8|20550.4|20546.4|51
1611012300000|2021-01-18 23:25:00|20553.6|20549.6|20541.1|20537.1|20553.6|20549.6|20539.5|20535.5|37
1611012600000|2021-01-18 23:30:00|20539.5|20535.5|20531.7|20527.7|20539.5|20535.5|20525.4|20521.4|197
1611012900000|2021-01-18 23:35:00|20533.3|20529.3|20534.8|20530.8|20534.8|20530.8|20531.7|20527.7|20
1611013200000|2021-01-18 23:40:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20528.6|20524.6|11
1611013500000|2021-01-18 23:45:00|20530.1|20526.1|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|168
1611013800000|2021-01-18 23:50:00|20525.4|20521.4|20527|20523|20528.6|20524.6|20522.3|20518.3|58
1611014100000|2021-01-18 23:55:00|20525.4|20521.4|20523.9|20519.9|20528.6|20524.6|20522.3|20518.3|35
1611014400000|2021-01-19 00:00:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20516.1|20512.1|154
1611014700000|2021-01-19 00:05:00|20522.3|20518.3|20522.3|20518.3|20525.4|20521.4|20517.6|20513.6|57
1611015000000|2021-01-19 00:10:00|20519.2|20515.2|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|61
1611015300000|2021-01-19 00:15:00|20520.8|20516.8|20520.8|20516.8|20523.9|20519.9|20512.9|20508.9|115
1611015600000|2021-01-19 00:20:00|20522.3|20518.3|20522.3|20518.3|20523.9|20519.9|20519.2|20515.2|5
1611015900000|2021-01-19 00:25:00|20525.4|20521.4|20522.3|20518.3|20527|20523|20522.3|20518.3|17
1611016200000|2021-01-19 00:30:00|20525.4|20521.4|20527|20523|20527|20523|20525.4|20521.4|24
1611016500000|2021-01-19 00:35:00|20528.6|20524.6|20523.9|20519.9|20531.7|20527.7|20523.9|20519.9|78
1611016800000|2021-01-19 00:40:00|20525.4|20521.4|20528.6|20524.6|20531.7|20527.7|20517.6|20513.6|44
1611017100000|2021-01-19 00:45:00|20525.4|20521.4|20523.9|20519.9|20525.4|20521.4|20523.9|20519.9|17
1611017400000|2021-01-19 00:50:00|20525.4|20521.4|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|25
1611017700000|2021-01-19 00:55:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|19
1611018000000|2021-01-19 01:00:00|20523.9|20519.9|20525.4|20521.4|20528.6|20524.6|20523.9|20519.9|27
1611018300000|2021-01-19 01:05:00|20523.9|20519.9|20491.1|20487.1|20523.9|20519.9|20491.1|20487.1|178
1611018600000|2021-01-19 01:10:00|20494.2|20490.2|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|58
1611018900000|2021-01-19 01:15:00|20494.2|20490.2|20505.1|20501.1|20506.7|20502.7|20494.2|20490.2|95
1611019200000|2021-01-19 01:20:00|20503.6|20499.6|20494.2|20490.2|20503.6|20499.6|20494.2|20490.2|49
1611019500000|2021-01-19 01:25:00|20491.1|20487.1|20481.7|20477.7|20494.2|20490.2|20480.1|20476.1|82
1611019800000|2021-01-19 01:30:00|20478.6|20474.6|20481.7|20477.7|20484.8|20480.8|20477|20473|178
1611020100000|2021-01-19 01:35:00|20483.3|20479.3|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|103
1611020400000|2021-01-19 01:40:00|20495.8|20491.8|20497.3|20493.3|20503.6|20499.6|20495.8|20491.8|68
1611020700000|2021-01-19 01:45:00|20498.9|20494.9|20509.8|20505.8|20512.9|20508.9|20498.9|20494.9|108
1611021000000|2021-01-19 01:50:00|20508.3|20504.3|20512.9|20508.9|20512.9|20508.9|20506.7|20502.7|76
1611021300000|2021-01-19 01:55:00|20509.8|20505.8|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|83
1611021600000|2021-01-19 02:00:00|20506.7|20502.7|20505.1|20501.1|20506.7|20502.7|20503.6|20499.6|21
1611021900000|2021-01-19 02:05:00|20506.7|20502.7|20506.7|20502.7|20506.7|20502.7|20506.7|20502.7|1
1611022200000|2021-01-19 02:10:00|20509.8|20505.8|20508.3|20504.3|20509.8|20505.8|20508.3|20504.3|20
1611022500000|2021-01-19 02:15:00|20512.9|20508.9|20509.8|20505.8|20512.9|20508.9|20509.8|20505.8|21
1611022800000|2021-01-19 02:20:00|20508.3|20504.3|20500.4|20496.4|20511.4|20507.4|20500.4|20496.4|53
1611023100000|2021-01-19 02:25:00|20502|20498|20494.2|20490.2|20502|20498|20491.1|20487.1|33
1611023400000|2021-01-19 02:30:00|20497.3|20493.3|20495.8|20491.8|20500.4|20496.4|20495.8|20491.8|43
1611023700000|2021-01-19 02:35:00|20497.3|20493.3|20492.6|20488.6|20500.4|20496.4|20492.6|20488.6|34
1611024000000|2021-01-19 02:40:00|20494.2|20490.2|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|6
1611024300000|2021-01-19 02:45:00|20492.6|20488.6|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|13
1611024600000|2021-01-19 02:50:00|20491.1|20487.1|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|14
1611024900000|2021-01-19 02:55:00|20491.1|20487.1|20472.3|20468.3|20491.1|20487.1|20472.3|20468.3|114
1611025200000|2021-01-19 03:00:00|20475.4|20471.4|20475.4|20471.4|20475.4|20471.4|20472.3|20468.3|47
1611025500000|2021-01-19 03:05:00|20478.6|20474.6|20478.6|20474.6|20481.7|20477.7|20475.4|20471.4|87
1611025800000|2021-01-19 03:10:00|20481.7|20477.7|20477|20473|20481.7|20477.7|20475.4|20471.4|57
1611026100000|2021-01-19 03:15:00|20475.4|20471.4|20478.6|20474.6|20478.6|20474.6|20473.9|20469.9|22
1611026400000|2021-01-19 03:20:00|20475.4|20471.4|20478.6|20474.6|20481.7|20477.7|20469.2|20465.2|191
1611026700000|2021-01-19 03:25:00|20481.7|20477.7|20456.7|20452.7|20481.7|20477.7|20456.7|20452.7|218
1611027000000|2021-01-19 03:30:00|20453.6|20449.6|20453.6|20449.6|20456.7|20452.7|20442.6|20438.6|85
1611027300000|2021-01-19 03:35:00|20452|20448|20458.3|20454.3|20459.8|20455.8|20444.2|20440.2|116
1611027600000|2021-01-19 03:40:00|20459.8|20455.8|20461.4|20457.4|20466.1|20462.1|20456.7|20452.7|87
1611027900000|2021-01-19 03:45:00|20459.8|20455.8|20467.6|20463.6|20469.2|20465.2|20459.8|20455.8|68
1611028200000|2021-01-19 03:50:00|20466.1|20462.1|20462.9|20458.9|20466.1|20462.1|20459.8|20455.8|18
1611028500000|2021-01-19 03:55:00|20461.4|20457.4|20459.8|20455.8|20462.9|20458.9|20459.8|20455.8|19
1611028800000|2021-01-19 04:00:00|20462.9|20458.9|20467.6|20463.6|20469.2|20465.2|20459.8|20455.8|109
1611029100000|2021-01-19 04:05:00|20466.1|20462.1|20469.2|20465.2|20472.3|20468.3|20461.4|20457.4|128
1611029400000|2021-01-19 04:10:00|20466.1|20462.1|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|59
1611029700000|2021-01-19 04:15:00|20469.2|20465.2|20481.7|20477.7|20484.8|20480.8|20469.2|20465.2|156
1611030000000|2021-01-19 04:20:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20481.7|20477.7|46
1611030300000|2021-01-19 04:25:00|20484.8|20480.8|20475.4|20471.4|20486.4|20482.4|20472.3|20468.3|38
1611030600000|2021-01-19 04:30:00|20473.9|20469.9|20472.3|20468.3|20478.6|20474.6|20472.3|20468.3|43
1611030900000|2021-01-19 04:35:00|20473.9|20469.9|20478.6|20474.6|20478.6|20474.6|20473.9|20469.9|29
1611031200000|2021-01-19 04:40:00|20477|20473|20472.3|20468.3|20478.6|20474.6|20470.8|20466.8|26
1611031500000|2021-01-19 04:45:00|20470.8|20466.8|20477|20473|20478.6|20474.6|20466.1|20462.1|58
1611031800000|2021-01-19 04:50:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20473.9|20469.9|21
1611032100000|2021-01-19 04:55:00|20473.9|20469.9|20475.4|20471.4|20475.4|20471.4|20473.9|20469.9|17
1611032400000|2021-01-19 05:00:00|20473.9|20469.9|20477|20473|20478.6|20474.6|20473.9|20469.9|8
1611032700000|2021-01-19 05:05:00|20475.4|20471.4|20484.8|20480.8|20487.9|20483.9|20475.4|20471.4|54
1611033000000|2021-01-19 05:10:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|21
1611033300000|2021-01-19 05:15:00|20478.6|20474.6|20477|20473|20478.6|20474.6|20475.4|20471.4|8
1611033600000|2021-01-19 05:20:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20466.1|20462.1|25
1611033900000|2021-01-19 05:25:00|20473.9|20469.9|20473.9|20469.9|20475.4|20471.4|20472.3|20468.3|27
1611034200000|2021-01-19 05:30:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20469.2|20465.2|37
1611034500000|2021-01-19 05:35:00|20480.1|20476.1|20481.7|20477.7|20483.3|20479.3|20478.6|20474.6|25
1611034800000|2021-01-19 05:40:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|14
1611035100000|2021-01-19 05:45:00|20489.5|20485.5|20519.2|20515.2|20519.2|20515.2|20489.5|20485.5|232
1611035400000|2021-01-19 05:50:00|20512.9|20508.9|20512.9|20508.9|20519.2|20515.2|20509.8|20505.8|121
1611035700000|2021-01-19 05:55:00|20511.4|20507.4|20512.9|20508.9|20519.2|20515.2|20509.8|20505.8|25
1611036000000|2021-01-19 06:00:00|20511.4|20507.4|20508.3|20504.3|20511.4|20507.4|20506.7|20502.7|60
1611036300000|2021-01-19 06:05:00|20509.8|20505.8|20511.4|20507.4|20514.5|20510.5|20506.7|20502.7|71
1611036600000|2021-01-19 06:10:00|20509.8|20505.8|20505.1|20501.1|20509.8|20505.8|20500.4|20496.4|46
1611036900000|2021-01-19 06:15:00|20503.6|20499.6|20498.9|20494.9|20503.6|20499.6|20494.2|20490.2|34
1611037200000|2021-01-19 06:20:00|20500.4|20496.4|20500.4|20496.4|20506.7|20502.7|20497.3|20493.3|57
1611037500000|2021-01-19 06:25:00|20498.9|20494.9|20491.1|20487.1|20500.4|20496.4|20489.5|20485.5|75
1611037800000|2021-01-19 06:30:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|21
1611038100000|2021-01-19 06:35:00|20492.6|20488.6|20498.9|20494.9|20500.4|20496.4|20492.6|20488.6|61
1611038400000|2021-01-19 06:40:00|20497.3|20493.3|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|11
1611038700000|2021-01-19 06:45:00|20505.1|20501.1|20520.8|20516.8|20523.9|20519.9|20498.9|20494.9|125
1611039000000|2021-01-19 06:50:00|20519.2|20515.2|20517.6|20513.6|20522.3|20518.3|20512.9|20508.9|87
1611039300000|2021-01-19 06:55:00|20516.1|20512.1|20525.4|20521.4|20525.4|20521.4|20512.9|20508.9|82
1611039600000|2021-01-19 07:00:00|20523.9|20519.9|20509.8|20505.8|20525.4|20521.4|20503.6|20499.6|111
1611039900000|2021-01-19 07:05:00|20508.3|20504.3|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|65
1611040200000|2021-01-19 07:10:00|20514.5|20510.5|20516.1|20512.1|20516.1|20512.1|20509.8|20505.8|56
1611040500000|2021-01-19 07:15:00|20514.5|20510.5|20502|20498|20519.2|20515.2|20500.4|20496.4|121
1611040800000|2021-01-19 07:20:00|20503.6|20499.6|20487.9|20483.9|20503.6|20499.6|20487.9|20483.9|152
1611041100000|2021-01-19 07:25:00|20491.1|20487.1|20506.7|20502.7|20508.3|20504.3|20487.9|20483.9|227
1611041400000|2021-01-19 07:30:00|20508.3|20504.3|20500.4|20496.4|20509.8|20505.8|20497.3|20493.3|73
1611041700000|2021-01-19 07:35:00|20497.3|20493.3|20484.8|20480.8|20503.6|20499.6|20481.7|20477.7|53
1611042000000|2021-01-19 07:40:00|20486.4|20482.4|20478.6|20474.6|20491.1|20487.1|20469.2|20465.2|194
1611042300000|2021-01-19 07:45:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20473.9|20469.9|79
1611042600000|2021-01-19 07:50:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|149
1611042900000|2021-01-19 07:55:00|20483.3|20479.3|20487.9|20483.9|20494.2|20490.2|20483.3|20479.3|68
1611043200000|2021-01-19 08:00:00|20491.1|20487.1|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|249
1611043500000|2021-01-19 08:05:00|20495.8|20491.8|20512.9|20508.9|20520.8|20516.8|20491.1|20487.1|258
1611043800000|2021-01-19 08:10:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20494.2|20490.2|252
1611044100000|2021-01-19 08:15:00|20511.4|20507.4|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|164
1611044400000|2021-01-19 08:20:00|20506.7|20502.7|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|66
1611044700000|2021-01-19 08:25:00|20505.1|20501.1|20516.1|20512.1|20519.2|20515.2|20505.1|20501.1|149
1611045000000|2021-01-19 08:30:00|20514.5|20510.5|20503.6|20499.6|20520.8|20516.8|20502|20498|211
1611045300000|2021-01-19 08:35:00|20502|20498|20506.7|20502.7|20509.8|20505.8|20500.4|20496.4|147
1611045600000|2021-01-19 08:40:00|20505.1|20501.1|20494.2|20490.2|20506.7|20502.7|20494.2|20490.2|188
1611045900000|2021-01-19 08:45:00|20497.3|20493.3|20502|20498|20505.1|20501.1|20494.2|20490.2|194
1611046200000|2021-01-19 08:50:00|20503.6|20499.6|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|281
1611046500000|2021-01-19 08:55:00|20500.4|20496.4|20498.9|20494.9|20505.1|20501.1|20497.3|20493.3|183
1611046800000|2021-01-19 09:00:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|142
1611047100000|2021-01-19 09:05:00|20495.8|20491.8|20506.7|20502.7|20509.8|20505.8|20495.8|20491.8|129
1611047400000|2021-01-19 09:10:00|20509.8|20505.8|20516.1|20512.1|20519.2|20515.2|20508.3|20504.3|148
1611047700000|2021-01-19 09:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20512.9|20508.9|181
1611048000000|2021-01-19 09:20:00|20517.6|20513.6|20506.7|20502.7|20519.2|20515.2|20503.6|20499.6|105
1611048300000|2021-01-19 09:25:00|20508.3|20504.3|20503.6|20499.6|20512.9|20508.9|20498.9|20494.9|151
1611048600000|2021-01-19 09:30:00|20502|20498|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|118
1611048900000|2021-01-19 09:35:00|20508.3|20504.3|20506.7|20502.7|20512.9|20508.9|20506.7|20502.7|80
1611049200000|2021-01-19 09:40:00|20508.3|20504.3|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|261
1611049500000|2021-01-19 09:45:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|168
1611049800000|2021-01-19 09:50:00|20505.1|20501.1|20506.7|20502.7|20508.3|20504.3|20500.4|20496.4|126
1611050100000|2021-01-19 09:55:00|20505.1|20501.1|20519.2|20515.2|20520.8|20516.8|20505.1|20501.1|102
1611050400000|2021-01-19 10:00:00|20517.6|20513.6|20528.6|20524.6|20531.7|20527.7|20512.9|20508.9|238
1611050700000|2021-01-19 10:05:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20514.5|20510.5|209
1611051000000|2021-01-19 10:10:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|137
1611051300000|2021-01-19 10:15:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20516.1|20512.1|193
1611051600000|2021-01-19 10:20:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|72
1611051900000|2021-01-19 10:25:00|20525.4|20521.4|20523.9|20519.9|20525.4|20521.4|20517.6|20513.6|86
1611052200000|2021-01-19 10:30:00|20522.3|20518.3|20509.8|20505.8|20525.4|20521.4|20506.7|20502.7|71
1611052500000|2021-01-19 10:35:00|20508.3|20504.3|20509.8|20505.8|20516.1|20512.1|20506.7|20502.7|114
1611052800000|2021-01-19 10:40:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20500.4|20496.4|128
1611053100000|2021-01-19 10:45:00|20502|20498|20500.4|20496.4|20506.7|20502.7|20497.3|20493.3|107
1611053400000|2021-01-19 10:50:00|20497.3|20493.3|20494.2|20490.2|20498.9|20494.9|20481.7|20477.7|282
1611053700000|2021-01-19 10:55:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20491.1|20487.1|82
1611054000000|2021-01-19 11:00:00|20491.1|20487.1|20484.8|20480.8|20491.1|20487.1|20481.7|20477.7|186
1611054300000|2021-01-19 11:05:00|20483.3|20479.3|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|107
1611054600000|2021-01-19 11:10:00|20478.6|20474.6|20469.2|20465.2|20481.7|20477.7|20466.1|20462.1|185
1611054900000|2021-01-19 11:15:00|20472.3|20468.3|20475.4|20471.4|20480.1|20476.1|20469.2|20465.2|173
1611055200000|2021-01-19 11:20:00|20472.3|20468.3|20472.3|20468.3|20478.6|20474.6|20469.2|20465.2|177
1611055500000|2021-01-19 11:25:00|20473.9|20469.9|20475.4|20471.4|20478.6|20474.6|20472.3|20468.3|76
1611055800000|2021-01-19 11:30:00|20473.9|20469.9|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|77
1611056100000|2021-01-19 11:35:00|20480.1|20476.1|20484.8|20480.8|20486.4|20482.4|20480.1|20476.1|118
1611056400000|2021-01-19 11:40:00|20481.7|20477.7|20487.9|20483.9|20487.9|20483.9|20481.7|20477.7|145
1611056700000|2021-01-19 11:45:00|20484.8|20480.8|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|132
1611057000000|2021-01-19 11:50:00|20495.8|20491.8|20481.7|20477.7|20497.3|20493.3|20481.7|20477.7|238
1611057300000|2021-01-19 11:55:00|20483.3|20479.3|20475.4|20471.4|20484.8|20480.8|20472.3|20468.3|122
1611057600000|2021-01-19 12:00:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20475.4|20471.4|136
1611057900000|2021-01-19 12:05:00|20481.7|20477.7|20481.7|20477.7|20484.8|20480.8|20478.6|20474.6|123
1611058200000|2021-01-19 12:10:00|20484.8|20480.8|20475.4|20471.4|20487.9|20483.9|20475.4|20471.4|240
1611058500000|2021-01-19 12:15:00|20473.9|20469.9|20481.7|20477.7|20481.7|20477.7|20472.3|20468.3|158
1611058800000|2021-01-19 12:20:00|20478.6|20474.6|20475.4|20471.4|20481.7|20477.7|20475.4|20471.4|84
1611059100000|2021-01-19 12:25:00|20478.6|20474.6|20487.9|20483.9|20494.2|20490.2|20478.6|20474.6|265
1611059400000|2021-01-19 12:30:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|182
1611059700000|2021-01-19 12:35:00|20486.4|20482.4|20497.3|20493.3|20500.4|20496.4|20486.4|20482.4|254
1611060000000|2021-01-19 12:40:00|20500.4|20496.4|20497.3|20493.3|20506.7|20502.7|20497.3|20493.3|224
1611060300000|2021-01-19 12:45:00|20500.4|20496.4|20478.6|20474.6|20500.4|20496.4|20478.6|20474.6|411
1611060600000|2021-01-19 12:50:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|110
1611060900000|2021-01-19 12:55:00|20480.1|20476.1|20480.1|20476.1|20484.8|20480.8|20478.6|20474.6|118
1611061200000|2021-01-19 13:00:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20475.4|20471.4|315
1611061500000|2021-01-19 13:05:00|20478.6|20474.6|20475.4|20471.4|20478.6|20474.6|20472.3|20468.3|228
1611061800000|2021-01-19 13:10:00|20478.6|20474.6|20492.6|20488.6|20497.3|20493.3|20478.6|20474.6|312
1611062100000|2021-01-19 13:15:00|20494.2|20490.2|20500.4|20496.4|20512.9|20508.9|20492.6|20488.6|580
1611062400000|2021-01-19 13:20:00|20497.3|20493.3|20516.1|20512.1|20516.1|20512.1|20497.3|20493.3|515
1611062700000|2021-01-19 13:25:00|20519.2|20515.2|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|372
1611063000000|2021-01-19 13:30:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20531.7|20527.7|406
1611063300000|2021-01-19 13:35:00|20534.8|20530.8|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|388
1611063600000|2021-01-19 13:40:00|20534.8|20530.8|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|392
1611063900000|2021-01-19 13:45:00|20528.6|20524.6|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|637
1611064200000|2021-01-19 13:50:00|20530.1|20526.1|20525.4|20521.4|20537.9|20533.9|20525.4|20521.4|563
1611064500000|2021-01-19 13:55:00|20527|20523|20512.9|20508.9|20530.1|20526.1|20512.9|20508.9|358
1611064800000|2021-01-19 14:00:00|20509.8|20505.8|20497.3|20493.3|20512.9|20508.9|20497.3|20493.3|318
1611065100000|2021-01-19 14:05:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|574
1611065400000|2021-01-19 14:10:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20481.7|20477.7|472
1611065700000|2021-01-19 14:15:00|20495.8|20491.8|20494.2|20490.2|20516.1|20512.1|20491.1|20487.1|428
1611066000000|2021-01-19 14:20:00|20491.1|20487.1|20506.7|20502.7|20508.3|20504.3|20491.1|20487.1|302
1611066300000|2021-01-19 14:25:00|20509.8|20505.8|20497.3|20493.3|20509.8|20505.8|20491.1|20487.1|331
1611066600000|2021-01-19 14:30:00|20494.2|20490.2|20506.7|20502.7|20509.8|20505.8|20487.9|20483.9|667
1611066900000|2021-01-19 14:35:00|20503.6|20499.6|20500.4|20496.4|20519.2|20515.2|20497.3|20493.3|789
1611067200000|2021-01-19 14:40:00|20498.9|20494.9|20491.1|20487.1|20506.7|20502.7|20491.1|20487.1|519
1611067500000|2021-01-19 14:45:00|20494.2|20490.2|20500.4|20496.4|20506.7|20502.7|20491.1|20487.1|653
1611067800000|2021-01-19 14:50:00|20498.9|20494.9|20491.1|20487.1|20512.9|20508.9|20487.9|20483.9|535
1611068100000|2021-01-19 14:55:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|438
1611068400000|2021-01-19 15:00:00|20492.6|20488.6|20497.3|20493.3|20509.8|20505.8|20491.1|20487.1|671
1611068700000|2021-01-19 15:05:00|20500.4|20496.4|20506.7|20502.7|20512.9|20508.9|20497.3|20493.3|724
1611069000000|2021-01-19 15:10:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20491.1|20487.1|570
1611069300000|2021-01-19 15:15:00|20492.6|20488.6|20491.1|20487.1|20500.4|20496.4|20487.9|20483.9|577
1611069600000|2021-01-19 15:20:00|20494.2|20490.2|20497.3|20493.3|20497.3|20493.3|20487.9|20483.9|789
1611069900000|2021-01-19 15:25:00|20500.4|20496.4|20506.7|20502.7|20509.8|20505.8|20497.3|20493.3|3825
1611070200000|2021-01-19 15:30:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20481.7|20477.7|1645
1611070500000|2021-01-19 15:35:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|480
1611070800000|2021-01-19 15:40:00|20494.2|20490.2|20516.1|20512.1|20519.2|20515.2|20494.2|20490.2|949
1611071100000|2021-01-19 15:45:00|20509.8|20505.8|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|776
1611071400000|2021-01-19 15:50:00|20522.3|20518.3|20531.7|20527.7|20531.7|20527.7|20519.2|20515.2|743
1611071700000|2021-01-19 15:55:00|20534.8|20530.8|20544.2|20540.2|20550.4|20546.4|20528.6|20524.6|807
1611072000000|2021-01-19 16:00:00|20545.8|20541.8|20553.6|20549.6|20561.4|20557.4|20544.2|20540.2|1044
1611072300000|2021-01-19 16:05:00|20556.7|20552.7|20559.8|20555.8|20562.9|20558.9|20550.4|20546.4|866
1611072600000|2021-01-19 16:10:00|20562.9|20558.9|20587.9|20583.9|20591.1|20587.1|20556.7|20552.7|923
1611072900000|2021-01-19 16:15:00|20589.5|20585.5|20572.3|20568.3|20591.1|20587.1|20572.3|20568.3|674
1611073200000|2021-01-19 16:20:00|20569.2|20565.2|20581.7|20577.7|20587.9|20583.9|20569.2|20565.2|650
1611073500000|2021-01-19 16:25:00|20578.6|20574.6|20575.4|20571.4|20581.7|20577.7|20569.2|20565.2|410
1611073800000|2021-01-19 16:30:00|20573.9|20569.9|20584.8|20580.8|20597.3|20593.3|20572.3|20568.3|642
1611074100000|2021-01-19 16:35:00|20586.4|20582.4|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|325
1611074400000|2021-01-19 16:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20567.6|20563.6|474
1611074700000|2021-01-19 16:45:00|20570.8|20566.8|20559.8|20555.8|20572.3|20568.3|20559.8|20555.8|348
1611075000000|2021-01-19 16:50:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|561
1611075300000|2021-01-19 16:55:00|20561.4|20557.4|20559.8|20555.8|20566.1|20562.1|20552|20548|482
1611075600000|2021-01-19 17:00:00|20562.9|20558.9|20572.3|20568.3|20572.3|20568.3|20559.8|20555.8|370
1611075900000|2021-01-19 17:05:00|20570.8|20566.8|20494.2|20490.2|20570.8|20566.8|20491.1|20487.1|2381
1611076200000|2021-01-19 17:10:00|20497.3|20493.3|20522.3|20518.3|20531.7|20527.7|20497.3|20493.3|1237
1611076500000|2021-01-19 17:15:00|20525.4|20521.4|20550.4|20546.4|20550.4|20546.4|20525.4|20521.4|681
1611076800000|2021-01-19 17:20:00|20553.6|20549.6|20544.2|20540.2|20566.1|20562.1|20544.2|20540.2|742
1611077100000|2021-01-19 17:25:00|20547.3|20543.3|20545.8|20541.8|20547.3|20543.3|20537.9|20533.9|586
1611077400000|2021-01-19 17:30:00|20547.3|20543.3|20541.1|20537.1|20548.9|20544.9|20541.1|20537.1|398
1611077700000|2021-01-19 17:35:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|350
1611078000000|2021-01-19 17:40:00|20537.9|20533.9|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|185
1611078300000|2021-01-19 17:45:00|20533.3|20529.3|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|433
1611078600000|2021-01-19 17:50:00|20533.3|20529.3|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|204
1611078900000|2021-01-19 17:55:00|20542.6|20538.6|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|510
1611079200000|2021-01-19 18:00:00|20547.3|20543.3|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|278
1611079500000|2021-01-19 18:05:00|20553.6|20549.6|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|544
1611079800000|2021-01-19 18:10:00|20558.3|20554.3|20566.1|20562.1|20567.6|20563.6|20550.4|20546.4|385
1611080100000|2021-01-19 18:15:00|20567.6|20563.6|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|441
1611080400000|2021-01-19 18:20:00|20577|20573|20584.8|20580.8|20587.9|20583.9|20572.3|20568.3|484
1611080700000|2021-01-19 18:25:00|20581.7|20577.7|20578.6|20574.6|20584.8|20580.8|20572.3|20568.3|231
1611081000000|2021-01-19 18:30:00|20581.7|20577.7|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|440
1611081300000|2021-01-19 18:35:00|20580.1|20576.1|20587.9|20583.9|20591.1|20587.1|20577|20573|235
1611081600000|2021-01-19 18:40:00|20591.1|20587.1|20587.9|20583.9|20597.3|20593.3|20587.9|20583.9|298
1611081900000|2021-01-19 18:45:00|20591.1|20587.1|20578.6|20574.6|20597.3|20593.3|20578.6|20574.6|619
1611082200000|2021-01-19 18:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20575.4|20571.4|395
1611082500000|2021-01-19 18:55:00|20584.8|20580.8|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|219
1611082800000|2021-01-19 19:00:00|20594.2|20590.2|20578.6|20574.6|20594.2|20590.2|20575.4|20571.4|426
1611083100000|2021-01-19 19:05:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|108
1611083400000|2021-01-19 19:10:00|20584.8|20580.8|20587.9|20583.9|20587.9|20583.9|20580.1|20576.1|200
1611083700000|2021-01-19 19:15:00|||||||||64
1611084000000|2021-01-19 19:20:00|20581.7|20577.7|20591.1|20587.1|20595.8|20591.8|20581.7|20577.7|427
1611084300000|2021-01-19 19:25:00|20587.9|20583.9|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|228
1611084600000|2021-01-19 19:30:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|142
1611084900000|2021-01-19 19:35:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|331
1611085200000|2021-01-19 19:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|622
1611085500000|2021-01-19 19:45:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|323
1611085800000|2021-01-19 19:50:00|20572.3|20568.3|20573.9|20569.9|20577|20573|20572.3|20568.3|215
1611086100000|2021-01-19 19:55:00|20575.4|20571.4|20581.7|20577.7|20587.9|20583.9|20572.3|20568.3|1225
1611086400000|2021-01-19 20:00:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|408
1611086700000|2021-01-19 20:05:00|20569.2|20565.2|20572.3|20568.3|20584.8|20580.8|20569.2|20565.2|607
1611087000000|2021-01-19 20:10:00|20575.4|20571.4|20575.4|20571.4|20575.4|20571.4|20572.3|20568.3|111
1611087300000|2021-01-19 20:15:00|20573.9|20569.9|20575.4|20571.4|20575.4|20571.4|20573.9|20569.9|87
1611087600000|2021-01-19 20:20:00|20578.6|20574.6|20587.9|20583.9|20587.9|20583.9|20578.6|20574.6|323
1611087900000|2021-01-19 20:25:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20581.7|20577.7|211
1611088200000|2021-01-19 20:30:00|20578.6|20574.6|20581.7|20577.7|20584.8|20580.8|20575.4|20571.4|693
1611088500000|2021-01-19 20:35:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|75
1611088800000|2021-01-19 20:40:00|20578.6|20574.6|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|154
1611089100000|2021-01-19 20:45:00|20580.1|20576.1|20584.8|20580.8|20591.1|20587.1|20580.1|20576.1|359
1611089400000|2021-01-19 20:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|224
1611089700000|2021-01-19 20:55:00|20584.8|20580.8|20597.3|20593.3|20600.4|20596.4|20584.8|20580.8|1168
1611090000000|2021-01-19 21:00:00|20594.2|20590.2|20597.3|20593.3|20600.4|20596.4|20594.2|20590.2|733
1611090300000|2021-01-19 21:05:00|20595.8|20591.8|20597.3|20593.3|20597.3|20593.3|20592.6|20588.6|188
1611090600000|2021-01-19 21:10:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|128
1611090900000|2021-01-19 21:15:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20594.2|20590.2|381
1611091200000|2021-01-19 21:20:00|20597.3|20593.3|20600.4|20596.4|20603.6|20599.6|20597.3|20593.3|135
1611091500000|2021-01-19 21:25:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20594.2|20590.2|227
1611091800000|2021-01-19 21:30:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20594.2|20590.2|457
1611092100000|2021-01-19 21:35:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20584.8|20580.8|355
1611092400000|2021-01-19 21:40:00|20592.6|20588.6|20573.9|20569.9|20592.6|20588.6|20572.3|20568.3|567
1611092700000|2021-01-19 21:45:00|20575.4|20571.4|20583.3|20579.3|20584.8|20580.8|20572.3|20568.3|367
1611093000000|2021-01-19 21:50:00|20581.7|20577.7|20587.9|20583.9|20587.9|20583.9|20577|20573|234
1611093300000|2021-01-19 21:55:00|20586.4|20582.4|20589.5|20585.5|20589.5|20585.5|20581.7|20577.7|286
1611097200000|2021-01-19 23:00:00|20584.8|20580.8|20572.3|20568.3|20587.9|20583.9|20562.9|20558.9|185
1611097500000|2021-01-19 23:05:00|20562.9|20558.9|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|106
1611097800000|2021-01-19 23:10:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|10
1611098100000|2021-01-19 23:15:00|||||||||2
1611098400000|2021-01-19 23:20:00|20567.6|20563.6|20567.6|20563.6|20567.6|20563.6|20562.9|20558.9|54
1611098700000|2021-01-19 23:25:00|||||||||1
1611099000000|2021-01-19 23:30:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|14
1611099300000|2021-01-19 23:35:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20556.7|20552.7|146
1611099600000|2021-01-19 23:40:00|20572.3|20568.3|20564.5|20560.5|20573.9|20569.9|20564.5|20560.5|92
1611099900000|2021-01-19 23:45:00|20559.8|20555.8|20564.5|20560.5|20564.5|20560.5|20559.8|20555.8|15
1611100200000|2021-01-19 23:50:00|20566.1|20562.1|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|40
1611100500000|2021-01-19 23:55:00|20555.1|20551.1|20547.3|20543.3|20556.7|20552.7|20547.3|20543.3|46
1611100800000|2021-01-20 00:00:00|20548.9|20544.9|20569.2|20565.2|20569.2|20565.2|20548.9|20544.9|95
1611101100000|2021-01-20 00:05:00|20567.6|20563.6|20570.8|20566.8|20580.1|20576.1|20558.3|20554.3|95
1611101400000|2021-01-20 00:10:00|20572.3|20568.3|20572.3|20568.3|20573.9|20569.9|20566.1|20562.1|103
1611101700000|2021-01-20 00:15:00|20570.8|20566.8|20562.9|20558.9|20572.3|20568.3|20553.6|20549.6|59
1611102000000|2021-01-20 00:20:00|20564.5|20560.5|20564.5|20560.5|20569.2|20565.2|20562.9|20558.9|37
1611102300000|2021-01-20 00:25:00|20562.9|20558.9|20562.9|20558.9|20564.5|20560.5|20559.8|20555.8|69
1611102600000|2021-01-20 00:30:00|20564.5|20560.5|20564.5|20560.5|20566.1|20562.1|20562.9|20558.9|2
1611102900000|2021-01-20 00:35:00|20566.1|20562.1|20562.9|20558.9|20566.1|20562.1|20562.9|20558.9|2
1611103200000|2021-01-20 00:40:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20559.8|20555.8|30
1611103500000|2021-01-20 00:45:00|20558.3|20554.3|20569.2|20565.2|20569.2|20565.2|20558.3|20554.3|62
1611103800000|2021-01-20 00:50:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20559.8|20555.8|30
1611104100000|2021-01-20 00:55:00|20567.6|20563.6|20566.1|20562.1|20567.6|20563.6|20562.9|20558.9|14
1611104400000|2021-01-20 01:00:00|20562.9|20558.9|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|36
1611104700000|2021-01-20 01:05:00|20572.3|20568.3|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|42
1611105000000|2021-01-20 01:10:00|20583.3|20579.3|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|48
1611105300000|2021-01-20 01:15:00|20587.9|20583.9|20591.1|20587.1|20594.2|20590.2|20587.9|20583.9|193
1611105600000|2021-01-20 01:20:00|20594.2|20590.2|20580.1|20576.1|20600.4|20596.4|20580.1|20576.1|300
1611105900000|2021-01-20 01:25:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20577|20573|46
1611106200000|2021-01-20 01:30:00|20580.1|20576.1|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|51
1611106500000|2021-01-20 01:35:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|14
1611106800000|2021-01-20 01:40:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|33
1611107100000|2021-01-20 01:45:00|20583.3|20579.3|20595.8|20591.8|20597.3|20593.3|20581.7|20577.7|54
1611107400000|2021-01-20 01:50:00|20594.2|20590.2|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|123
1611107700000|2021-01-20 01:55:00|20591.1|20587.1|20581.7|20577.7|20591.1|20587.1|20581.7|20577.7|44
1611108000000|2021-01-20 02:00:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20581.7|20577.7|41
1611108300000|2021-01-20 02:05:00|20583.3|20579.3|20575.4|20571.4|20584.8|20580.8|20575.4|20571.4|12
1611108600000|2021-01-20 02:10:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20569.2|20565.2|14
1611108900000|2021-01-20 02:15:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|12
1611109200000|2021-01-20 02:20:00|20569.2|20565.2|20562.9|20558.9|20572.3|20568.3|20562.9|20558.9|45
1611109500000|2021-01-20 02:25:00|20561.4|20557.4|20566.1|20562.1|20566.1|20562.1|20556.7|20552.7|21
1611109800000|2021-01-20 02:30:00|20567.6|20563.6|20566.1|20562.1|20569.2|20565.2|20566.1|20562.1|26
1611110100000|2021-01-20 02:35:00|20562.9|20558.9|20567.6|20563.6|20567.6|20563.6|20562.9|20558.9|30
1611110400000|2021-01-20 02:40:00|20561.4|20557.4|20564.5|20560.5|20564.5|20560.5|20559.8|20555.8|34
1611110700000|2021-01-20 02:45:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20558.3|20554.3|87
1611111000000|2021-01-20 02:50:00|20562.9|20558.9|20570.8|20566.8|20572.3|20568.3|20559.8|20555.8|72
1611111300000|2021-01-20 02:55:00|20569.2|20565.2|20570.8|20566.8|20572.3|20568.3|20566.1|20562.1|94
1611111600000|2021-01-20 03:00:00|20569.2|20565.2|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|170
1611111900000|2021-01-20 03:05:00|||||||||18
1611112200000|2021-01-20 03:10:00|20575.4|20571.4|20580.1|20576.1|20580.1|20576.1|20575.4|20571.4|34
1611112500000|2021-01-20 03:15:00|20578.6|20574.6|20578.6|20574.6|20581.7|20577.7|20578.6|20574.6|7
1611112800000|2021-01-20 03:20:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|12
1611113100000|2021-01-20 03:25:00|20577|20573|20580.1|20576.1|20580.1|20576.1|20577|20573|8
1611113400000|2021-01-20 03:30:00|20581.7|20577.7|20583.3|20579.3|20584.8|20580.8|20578.6|20574.6|39
1611113700000|2021-01-20 03:35:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|5
1611114000000|2021-01-20 03:40:00|20583.3|20579.3|20575.4|20571.4|20583.3|20579.3|20575.4|20571.4|17
1611114300000|2021-01-20 03:45:00|20573.9|20569.9|20572.3|20568.3|20573.9|20569.9|20572.3|20568.3|18
1611114600000|2021-01-20 03:50:00|20570.8|20566.8|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|34
1611114900000|2021-01-20 03:55:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|30
1611115200000|2021-01-20 04:00:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|80
1611115500000|2021-01-20 04:05:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|69
1611115800000|2021-01-20 04:10:00|20580.1|20576.1|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|6
1611116100000|2021-01-20 04:15:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|8
1611116400000|2021-01-20 04:20:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|13
1611116700000|2021-01-20 04:25:00|20580.1|20576.1|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|6
1611117000000|2021-01-20 04:30:00|20580.1|20576.1|20583.3|20579.3|20586.4|20582.4|20580.1|20576.1|25
1611117300000|2021-01-20 04:35:00|20581.7|20577.7|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|4
1611117600000|2021-01-20 04:40:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20573.9|20569.9|40
1611117900000|2021-01-20 04:45:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|3
1611118200000|2021-01-20 04:50:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20573.9|20569.9|22
1611118500000|2021-01-20 04:55:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|19
1611118800000|2021-01-20 05:00:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|5
1611119100000|2021-01-20 05:05:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20581.7|20577.7|16
1611119400000|2021-01-20 05:10:00|||||||||16
1611119700000|2021-01-20 05:15:00|20583.3|20579.3|20581.7|20577.7|20583.3|20579.3|20580.1|20576.1|49
1611120000000|2021-01-20 05:20:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20575.4|20571.4|19
1611120300000|2021-01-20 05:25:00|20573.9|20569.9|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|22
1611120600000|2021-01-20 05:30:00|20573.9|20569.9|20580.1|20576.1|20581.7|20577.7|20573.9|20569.9|16
1611120900000|2021-01-20 05:35:00|20578.6|20574.6|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|65
1611121200000|2021-01-20 05:40:00|20583.3|20579.3|20584.8|20580.8|20584.8|20580.8|20581.7|20577.7|40
1611121500000|2021-01-20 05:45:00|20583.3|20579.3|20591.1|20587.1|20594.2|20590.2|20581.7|20577.7|66
1611121800000|2021-01-20 05:50:00|20594.2|20590.2|20591.1|20587.1|20594.2|20590.2|20591.1|20587.1|102
1611122100000|2021-01-20 05:55:00|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|20592.6|20588.6|23
1611122400000|2021-01-20 06:00:00|20591.1|20587.1|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|13
1611122700000|2021-01-20 06:05:00|20591.1|20587.1|20584.8|20580.8|20591.1|20587.1|20584.8|20580.8|41
1611123000000|2021-01-20 06:10:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|36
1611123300000|2021-01-20 06:15:00|20583.3|20579.3|20583.3|20579.3|20587.9|20583.9|20581.7|20577.7|12
1611123600000|2021-01-20 06:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20578.6|20574.6|19
1611123900000|2021-01-20 06:25:00|20580.1|20576.1|20572.3|20568.3|20581.7|20577.7|20572.3|20568.3|27
1611124200000|2021-01-20 06:30:00|20570.8|20566.8|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|64
1611124500000|2021-01-20 06:35:00|20572.3|20568.3|20570.8|20566.8|20575.4|20571.4|20570.8|20566.8|19
1611124800000|2021-01-20 06:40:00|20572.3|20568.3|20578.6|20574.6|20580.1|20576.1|20572.3|20568.3|42
1611125100000|2021-01-20 06:45:00|20575.4|20571.4|20569.2|20565.2|20575.4|20571.4|20569.2|20565.2|17
1611125400000|2021-01-20 06:50:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|22
1611125700000|2021-01-20 06:55:00|20567.6|20563.6|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|14
1611126000000|2021-01-20 07:00:00|20566.1|20562.1|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|115
1611126300000|2021-01-20 07:05:00|20564.5|20560.5|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|38
1611126600000|2021-01-20 07:10:00|20564.5|20560.5|20570.8|20566.8|20570.8|20566.8|20562.9|20558.9|34
1611126900000|2021-01-20 07:15:00|20569.2|20565.2|20575.4|20571.4|20578.6|20574.6|20562.9|20558.9|84
1611127200000|2021-01-20 07:20:00|20581.7|20577.7|20584.8|20580.8|20591.1|20587.1|20578.6|20574.6|94
1611127500000|2021-01-20 07:25:00|20581.7|20577.7|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|66
1611127800000|2021-01-20 07:30:00|20575.4|20571.4|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|67
1611128100000|2021-01-20 07:35:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20570.8|20566.8|28
1611128400000|2021-01-20 07:40:00|20570.8|20566.8|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|38
1611128700000|2021-01-20 07:45:00|20570.8|20566.8|20569.2|20565.2|20575.4|20571.4|20566.1|20562.1|127
1611129000000|2021-01-20 07:50:00|20570.8|20566.8|20581.7|20577.7|20581.7|20577.7|20567.6|20563.6|338
1611129300000|2021-01-20 07:55:00|20583.3|20579.3|20594.2|20590.2|20594.2|20590.2|20581.7|20577.7|653
1611129600000|2021-01-20 08:00:00|20591.1|20587.1|20600.4|20596.4|20600.4|20596.4|20581.7|20577.7|350
1611129900000|2021-01-20 08:05:00|20597.3|20593.3|20591.1|20587.1|20600.4|20596.4|20584.8|20580.8|1656
1611130200000|2021-01-20 08:10:00|20587.9|20583.9|20587.9|20583.9|20591.1|20587.1|20572.3|20568.3|167
1611130500000|2021-01-20 08:15:00|20591.1|20587.1|20600.4|20596.4|20603.6|20599.6|20591.1|20587.1|106
1611130800000|2021-01-20 08:20:00|20598.9|20594.9|20598.9|20594.9|20603.6|20599.6|20595.8|20591.8|110
1611131100000|2021-01-20 08:25:00|20597.3|20593.3|20591.1|20587.1|20597.3|20593.3|20586.4|20582.4|52
1611131400000|2021-01-20 08:30:00|20594.2|20590.2|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|110
1611131700000|2021-01-20 08:35:00|20587.9|20583.9|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|65
1611132000000|2021-01-20 08:40:00|20587.9|20583.9|20581.7|20577.7|20589.5|20585.5|20578.6|20574.6|70
1611132300000|2021-01-20 08:45:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|117
1611132600000|2021-01-20 08:50:00|20583.3|20579.3|20600.4|20596.4|20603.6|20599.6|20581.7|20577.7|169
1611132900000|2021-01-20 08:55:00|20598.9|20594.9|20592.6|20588.6|20600.4|20596.4|20591.1|20587.1|149
1611133200000|2021-01-20 09:00:00|20594.2|20590.2|20584.8|20580.8|20594.2|20590.2|20578.6|20574.6|160
1611133500000|2021-01-20 09:05:00|20583.3|20579.3|20600.4|20596.4|20600.4|20596.4|20581.7|20577.7|155
1611133800000|2021-01-20 09:10:00|20603.6|20599.6|20597.3|20593.3|20606.7|20602.7|20594.2|20590.2|128
1611134100000|2021-01-20 09:15:00|20598.9|20594.9|20578.6|20574.6|20600.4|20596.4|20578.6|20574.6|79
1611134400000|2021-01-20 09:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|95
1611134700000|2021-01-20 09:25:00|20577|20573|20577|20573|20584.8|20580.8|20575.4|20571.4|114
1611135000000|2021-01-20 09:30:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20573.9|20569.9|93
1611135300000|2021-01-20 09:35:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20580.1|20576.1|74
1611135600000|2021-01-20 09:40:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20569.2|20565.2|89
1611135900000|2021-01-20 09:45:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|55
1611136200000|2021-01-20 09:50:00|20577|20573|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|77
1611136500000|2021-01-20 09:55:00|20578.6|20574.6|20573.9|20569.9|20583.3|20579.3|20572.3|20568.3|165
1611136800000|2021-01-20 10:00:00|20572.3|20568.3|20580.1|20576.1|20581.7|20577.7|20572.3|20568.3|180
1611137100000|2021-01-20 10:05:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20575.4|20571.4|41
1611137400000|2021-01-20 10:10:00|20580.1|20576.1|20578.6|20574.6|20586.4|20582.4|20577|20573|71
1611137700000|2021-01-20 10:15:00|20581.7|20577.7|20572.3|20568.3|20581.7|20577.7|20570.8|20566.8|37
1611138000000|2021-01-20 10:20:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20569.2|20565.2|117
1611138300000|2021-01-20 10:25:00|20577|20573|20566.1|20562.1|20583.3|20579.3|20566.1|20562.1|78
1611138600000|2021-01-20 10:30:00|20569.2|20565.2|20566.1|20562.1|20573.9|20569.9|20566.1|20562.1|48
1611138900000|2021-01-20 10:35:00|20567.6|20563.6|20561.4|20557.4|20567.6|20563.6|20559.8|20555.8|61
1611139200000|2021-01-20 10:40:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|59
1611139500000|2021-01-20 10:45:00|20559.8|20555.8|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|131
1611139800000|2021-01-20 10:50:00|20550.4|20546.4|20545.8|20541.8|20556.7|20552.7|20544.2|20540.2|155
1611140100000|2021-01-20 10:55:00|20547.3|20543.3|20534.8|20530.8|20550.4|20546.4|20531.7|20527.7|127
1611140400000|2021-01-20 11:00:00|20537.9|20533.9|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|150
1611140700000|2021-01-20 11:05:00|20536.4|20532.4|20537.9|20533.9|20541.1|20537.1|20534.8|20530.8|58
1611141000000|2021-01-20 11:10:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|90
1611141300000|2021-01-20 11:15:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20544.2|20540.2|37
1611141600000|2021-01-20 11:20:00|20545.8|20541.8|20550.4|20546.4|20550.4|20546.4|20544.2|20540.2|126
1611141900000|2021-01-20 11:25:00|20548.9|20544.9|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|58
1611142200000|2021-01-20 11:30:00|20544.2|20540.2|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|36
1611142500000|2021-01-20 11:35:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|35
1611142800000|2021-01-20 11:40:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|31
1611143100000|2021-01-20 11:45:00|20552|20548|20553.6|20549.6|20555.1|20551.1|20550.4|20546.4|57
1611143400000|2021-01-20 11:50:00|20550.4|20546.4|20553.6|20549.6|20555.1|20551.1|20548.9|20544.9|101
1611143700000|2021-01-20 11:55:00|20552|20548|20553.6|20549.6|20553.6|20549.6|20547.3|20543.3|52
1611144000000|2021-01-20 12:00:00|20550.4|20546.4|20548.9|20544.9|20553.6|20549.6|20544.2|20540.2|98
1611144300000|2021-01-20 12:05:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|20
1611144600000|2021-01-20 12:10:00|20537.9|20533.9|20537.9|20533.9|20537.9|20533.9|20534.8|20530.8|112
1611144900000|2021-01-20 12:15:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|74
1611145200000|2021-01-20 12:20:00|20530.1|20526.1|20537.9|20533.9|20537.9|20533.9|20528.6|20524.6|141
1611145500000|2021-01-20 12:25:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20531.7|20527.7|59
1611145800000|2021-01-20 12:30:00|20528.6|20524.6|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|167
1611146100000|2021-01-20 12:35:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20525.4|20521.4|141
1611146400000|2021-01-20 12:40:00|20533.3|20529.3|20537.9|20533.9|20537.9|20533.9|20528.6|20524.6|62
1611146700000|2021-01-20 12:45:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|112
1611147000000|2021-01-20 12:50:00|20537.9|20533.9|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|76
1611147300000|2021-01-20 12:55:00|20542.6|20538.6|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|143
1611147600000|2021-01-20 13:00:00|20552|20548|20534.8|20530.8|20558.3|20554.3|20534.8|20530.8|630
1611147900000|2021-01-20 13:05:00|20536.4|20532.4|20537.9|20533.9|20544.2|20540.2|20534.8|20530.8|304
1611148200000|2021-01-20 13:10:00|20536.4|20532.4|20544.2|20540.2|20547.3|20543.3|20534.8|20530.8|280
1611148500000|2021-01-20 13:15:00|20541.1|20537.1|20528.6|20524.6|20544.2|20540.2|20523.9|20519.9|557
1611148800000|2021-01-20 13:20:00|20527|20523|20525.4|20521.4|20537.9|20533.9|20522.3|20518.3|417
1611149100000|2021-01-20 13:25:00|20528.6|20524.6|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|174
1611149400000|2021-01-20 13:30:00|20534.8|20530.8|20537.9|20533.9|20544.2|20540.2|20531.7|20527.7|570
1611149700000|2021-01-20 13:35:00|20534.8|20530.8|20531.7|20527.7|20541.1|20537.1|20525.4|20521.4|415
1611150000000|2021-01-20 13:40:00|20533.3|20529.3|20541.1|20537.1|20550.4|20546.4|20533.3|20529.3|315
1611150300000|2021-01-20 13:45:00|20537.9|20533.9|20547.3|20543.3|20547.3|20543.3|20534.8|20530.8|551
1611150600000|2021-01-20 13:50:00|20548.9|20544.9|20544.2|20540.2|20548.9|20544.9|20539.5|20535.5|525
1611150900000|2021-01-20 13:55:00|20541.1|20537.1|20547.3|20543.3|20553.6|20549.6|20541.1|20537.1|282
1611151200000|2021-01-20 14:00:00|20545.8|20541.8|20544.2|20540.2|20545.8|20541.8|20531.7|20527.7|413
1611151500000|2021-01-20 14:05:00|20541.1|20537.1|20531.7|20527.7|20541.1|20537.1|20530.1|20526.1|274
1611151800000|2021-01-20 14:10:00|20528.6|20524.6|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|278
1611152100000|2021-01-20 14:15:00|20528.6|20524.6|20544.2|20540.2|20544.2|20540.2|20528.6|20524.6|423
1611152400000|2021-01-20 14:20:00|20542.6|20538.6|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|384
1611152700000|2021-01-20 14:25:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|353
1611153000000|2021-01-20 14:30:00|20544.2|20540.2|20534.8|20530.8|20547.3|20543.3|20531.7|20527.7|603
1611153300000|2021-01-20 14:35:00|20533.3|20529.3|20536.4|20532.4|20544.2|20540.2|20528.6|20524.6|411
1611153600000|2021-01-20 14:40:00|20537.9|20533.9|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|570
1611153900000|2021-01-20 14:45:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|616
1611154200000|2021-01-20 14:50:00|20520.8|20516.8|20544.2|20540.2|20544.2|20540.2|20516.1|20512.1|630
1611154500000|2021-01-20 14:55:00|20541.1|20537.1|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|528
1611154800000|2021-01-20 15:00:00|20530.1|20526.1|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|564
1611155100000|2021-01-20 15:05:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20522.3|20518.3|335
1611155400000|2021-01-20 15:10:00|20533.3|20529.3|20525.4|20521.4|20534.8|20530.8|20522.3|20518.3|387
1611155700000|2021-01-20 15:15:00|20527|20523|20534.8|20530.8|20537.9|20533.9|20519.2|20515.2|816
1611156000000|2021-01-20 15:20:00|20536.4|20532.4|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|595
1611156300000|2021-01-20 15:25:00|20541.1|20537.1|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|500
1611156600000|2021-01-20 15:30:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20537.9|20533.9|454
1611156900000|2021-01-20 15:35:00|20542.6|20538.6|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|320
1611157200000|2021-01-20 15:40:00|20548.9|20544.9|20547.3|20543.3|20556.7|20552.7|20541.1|20537.1|599
1611157500000|2021-01-20 15:45:00|20544.2|20540.2|20562.9|20558.9|20566.1|20562.1|20544.2|20540.2|705
1611157800000|2021-01-20 15:50:00|20566.1|20562.1|20553.6|20549.6|20566.1|20562.1|20553.6|20549.6|385
1611158100000|2021-01-20 15:55:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20541.1|20537.1|831
1611158400000|2021-01-20 16:00:00|20555.1|20551.1|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|523
1611158700000|2021-01-20 16:05:00|20556.7|20552.7|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|517
1611159000000|2021-01-20 16:10:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|440
1611159300000|2021-01-20 16:15:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20550.4|20546.4|316
1611159600000|2021-01-20 16:20:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|475
1611159900000|2021-01-20 16:25:00|20547.3|20543.3|20527|20523|20547.3|20543.3|20527|20523|3982
1611160200000|2021-01-20 16:30:00|20525.4|20521.4|20533.3|20529.3|20537.9|20533.9|20519.2|20515.2|544
1611160500000|2021-01-20 16:35:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|345
1611160800000|2021-01-20 16:40:00|20544.2|20540.2|20534.8|20530.8|20547.3|20543.3|20531.7|20527.7|621
1611161100000|2021-01-20 16:45:00|20531.7|20527.7|20537.9|20533.9|20537.9|20533.9|20531.7|20527.7|263
1611161400000|2021-01-20 16:50:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|280
1611161700000|2021-01-20 16:55:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|317
1611162000000|2021-01-20 17:00:00|20542.6|20538.6|20537.9|20533.9|20547.3|20543.3|20537.9|20533.9|432
1611162300000|2021-01-20 17:05:00|20539.5|20535.5|20541.1|20537.1|20544.2|20540.2|20537.9|20533.9|374
1611162600000|2021-01-20 17:10:00|20542.6|20538.6|20544.2|20540.2|20544.2|20540.2|20539.5|20535.5|180
1611162900000|2021-01-20 17:15:00|20541.1|20537.1|20531.7|20527.7|20541.1|20537.1|20531.7|20527.7|303
1611163200000|2021-01-20 17:20:00|20533.3|20529.3|20537.9|20533.9|20537.9|20533.9|20531.7|20527.7|196
1611163500000|2021-01-20 17:25:00|20539.5|20535.5|20544.2|20540.2|20545.8|20541.8|20537.9|20533.9|348
1611163800000|2021-01-20 17:30:00|20545.8|20541.8|20534.8|20530.8|20547.3|20543.3|20534.8|20530.8|821
1611164100000|2021-01-20 17:35:00|20537.9|20533.9|20544.2|20540.2|20544.2|20540.2|20537.9|20533.9|391
1611164400000|2021-01-20 17:40:00|20541.1|20537.1|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|589
1611164700000|2021-01-20 17:45:00|20545.8|20541.8|20553.6|20549.6|20559.8|20555.8|20544.2|20540.2|673
1611165000000|2021-01-20 17:50:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|506
1611165300000|2021-01-20 17:55:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20547.3|20543.3|1244
1611165600000|2021-01-20 18:00:00|20561.4|20557.4|20537.9|20533.9|20566.1|20562.1|20517.6|20513.6|1743
1611165900000|2021-01-20 18:05:00|20536.4|20532.4|20541.1|20537.1|20544.2|20540.2|20531.7|20527.7|757
1611166200000|2021-01-20 18:10:00|20544.2|20540.2|20550.4|20546.4|20553.6|20549.6|20541.1|20537.1|493
1611166500000|2021-01-20 18:15:00|20552|20548|20541.1|20537.1|20556.7|20552.7|20537.9|20533.9|817
1611166800000|2021-01-20 18:20:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|313
1611167100000|2021-01-20 18:25:00|20544.2|20540.2|20553.6|20549.6|20556.7|20552.7|20537.9|20533.9|464
1611167400000|2021-01-20 18:30:00|20555.1|20551.1|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|528
1611167700000|2021-01-20 18:35:00|20553.6|20549.6|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|376
1611168000000|2021-01-20 18:40:00|20561.4|20557.4|20562.9|20558.9|20566.1|20562.1|20559.8|20555.8|450
1611168300000|2021-01-20 18:45:00|20566.1|20562.1|20562.9|20558.9|20569.2|20565.2|20559.8|20555.8|578
1611168600000|2021-01-20 18:50:00|20559.8|20555.8|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|803
1611168900000|2021-01-20 18:55:00|20550.4|20546.4|20566.1|20562.1|20566.1|20562.1|20550.4|20546.4|400
1611169200000|2021-01-20 19:00:00|20564.5|20560.5|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|664
1611169500000|2021-01-20 19:05:00|20562.9|20558.9|20559.8|20555.8|20569.2|20565.2|20553.6|20549.6|342
1611169800000|2021-01-20 19:10:00|20562.9|20558.9|20562.9|20558.9|20569.2|20565.2|20561.4|20557.4|220
1611170100000|2021-01-20 19:15:00|20566.1|20562.1|20569.2|20565.2|20569.2|20565.2|20562.9|20558.9|304
1611170400000|2021-01-20 19:20:00|20570.8|20566.8|20561.4|20557.4|20572.3|20568.3|20559.8|20555.8|334
1611170700000|2021-01-20 19:25:00|20559.8|20555.8|20569.2|20565.2|20569.2|20565.2|20556.7|20552.7|770
1611171000000|2021-01-20 19:30:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|336
1611171300000|2021-01-20 19:35:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|289
1611171600000|2021-01-20 19:40:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|276
1611171900000|2021-01-20 19:45:00|20567.6|20563.6|20558.3|20554.3|20569.2|20565.2|20553.6|20549.6|755
1611172200000|2021-01-20 19:50:00|20556.7|20552.7|20559.8|20555.8|20566.1|20562.1|20556.7|20552.7|554
1611172500000|2021-01-20 19:55:00|20561.4|20557.4|20559.8|20555.8|20567.6|20563.6|20558.3|20554.3|1462
1611172800000|2021-01-20 20:00:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|432
1611173100000|2021-01-20 20:05:00|20566.1|20562.1|20566.1|20562.1|20566.1|20562.1|20562.9|20558.9|185
1611173400000|2021-01-20 20:10:00|20569.2|20565.2|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|569
1611173700000|2021-01-20 20:15:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|510
1611174000000|2021-01-20 20:20:00|20569.2|20565.2|20572.3|20568.3|20581.7|20577.7|20569.2|20565.2|700
1611174300000|2021-01-20 20:25:00|20575.4|20571.4|20578.6|20574.6|20581.7|20577.7|20569.2|20565.2|821
1611174600000|2021-01-20 20:30:00|20581.7|20577.7|20591.1|20587.1|20606.7|20602.7|20581.7|20577.7|1219
1611174900000|2021-01-20 20:35:00|20594.2|20590.2|20592.6|20588.6|20597.3|20593.3|20587.9|20583.9|302
1611175200000|2021-01-20 20:40:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20591.1|20587.1|346
1611175500000|2021-01-20 20:45:00|20597.3|20593.3|20597.3|20593.3|20600.4|20596.4|20594.2|20590.2|307
1611175800000|2021-01-20 20:50:00|20600.4|20596.4|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|366
1611176100000|2021-01-20 20:55:00|20595.8|20591.8|20606.7|20602.7|20606.7|20602.7|20594.2|20590.2|1063
1611176400000|2021-01-20 21:00:00|20605.1|20601.1|20619.2|20615.2|20622.3|20618.3|20603.6|20599.6|643
1611176700000|2021-01-20 21:05:00|20622.3|20618.3|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|621
1611177000000|2021-01-20 21:10:00|20619.2|20615.2|20616.1|20612.1|20622.3|20618.3|20612.9|20608.9|290
1611177300000|2021-01-20 21:15:00|20612.9|20608.9|20616.1|20612.1|20616.1|20612.1|20609.8|20605.8|245
1611177600000|2021-01-20 21:20:00|20617.6|20613.6|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|173
1611177900000|2021-01-20 21:25:00|20620.8|20616.8|20628.6|20624.6|20631.7|20627.7|20616.1|20612.1|359
1611178200000|2021-01-20 21:30:00|20627|20623|20634.8|20630.8|20637.9|20633.9|20622.3|20618.3|454
1611178500000|2021-01-20 21:35:00|20633.3|20629.3|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|194
1611178800000|2021-01-20 21:40:00|20625.4|20621.4|20625.4|20621.4|20630.1|20626.1|20622.3|20618.3|377
1611179100000|2021-01-20 21:45:00|20623.9|20619.9|20620.8|20616.8|20625.4|20621.4|20619.2|20615.2|615
1611179400000|2021-01-20 21:50:00|20619.2|20615.2|20600.4|20596.4|20622.3|20618.3|20600.4|20596.4|711
1611179700000|2021-01-20 21:55:00|20597.3|20593.3|20600.4|20596.4|20600.4|20596.4|20597.3|20593.3|630
1611183600000|2021-01-20 23:00:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20578.6|20574.6|140
1611183900000|2021-01-20 23:05:00|20591.1|20587.1|20586.4|20582.4|20591.1|20587.1|20584.8|20580.8|42
1611184200000|2021-01-20 23:10:00|20587.9|20583.9|20587.9|20583.9|20587.9|20583.9|20587.9|20583.9|2
1611184500000|2021-01-20 23:15:00|20586.4|20582.4|20581.7|20577.7|20586.4|20582.4|20581.7|20577.7|16
1611184800000|2021-01-20 23:20:00|20580.1|20576.1|20573.9|20569.9|20580.1|20576.1|20570.8|20566.8|93
1611185100000|2021-01-20 23:25:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|53
1611185400000|2021-01-20 23:30:00|20580.1|20576.1|20578.6|20574.6|20581.7|20577.7|20577|20573|31
1611185700000|2021-01-20 23:35:00|20580.1|20576.1|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|8
1611186000000|2021-01-20 23:40:00|20583.3|20579.3|20583.3|20579.3|20584.8|20580.8|20581.7|20577.7|7
1611186300000|2021-01-20 23:45:00|20581.7|20577.7|20591.1|20587.1|20591.1|20587.1|20580.1|20576.1|31
1611186600000|2021-01-20 23:50:00|20589.5|20585.5|20584.8|20580.8|20591.1|20587.1|20584.8|20580.8|16
1611186900000|2021-01-20 23:55:00|20586.4|20582.4|20586.4|20582.4|20589.5|20585.5|20586.4|20582.4|13
1611187200000|2021-01-21 00:00:00|20587.9|20583.9|20578.6|20574.6|20591.1|20587.1|20578.6|20574.6|28
1611187500000|2021-01-21 00:05:00|20575.4|20571.4|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|41
1611187800000|2021-01-21 00:10:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|82
1611188100000|2021-01-21 00:15:00|20581.7|20577.7|20577|20573|20581.7|20577.7|20575.4|20571.4|31
1611188400000|2021-01-21 00:20:00|20575.4|20571.4|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|19
1611188700000|2021-01-21 00:25:00|20570.8|20566.8|20570.8|20566.8|20572.3|20568.3|20569.2|20565.2|11
1611189000000|2021-01-21 00:30:00|20572.3|20568.3|20575.4|20571.4|20578.6|20574.6|20572.3|20568.3|19
1611189300000|2021-01-21 00:35:00|20577|20573|20583.3|20579.3|20583.3|20579.3|20577|20573|23
1611189600000|2021-01-21 00:40:00|20581.7|20577.7|20575.4|20571.4|20581.7|20577.7|20575.4|20571.4|9
1611189900000|2021-01-21 00:45:00|20573.9|20569.9|20572.3|20568.3|20575.4|20571.4|20572.3|20568.3|317
1611190200000|2021-01-21 00:50:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|6
1611190500000|2021-01-21 00:55:00|20567.6|20563.6|20569.2|20565.2|20569.2|20565.2|20566.1|20562.1|62
1611190800000|2021-01-21 01:00:00|20567.6|20563.6|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|24
1611191100000|2021-01-21 01:05:00|20564.5|20560.5|20575.4|20571.4|20575.4|20571.4|20564.5|20560.5|39
1611191400000|2021-01-21 01:10:00|20577|20573|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|37
1611191700000|2021-01-21 01:15:00|20580.1|20576.1|20581.7|20577.7|20586.4|20582.4|20578.6|20574.6|84
1611192000000|2021-01-21 01:20:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20573.9|20569.9|75
1611192300000|2021-01-21 01:25:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20577|20573|3
1611192600000|2021-01-21 01:30:00|20577|20573|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|20
1611192900000|2021-01-21 01:35:00|20575.4|20571.4|20577|20573|20577|20573|20575.4|20571.4|7
1611193200000|2021-01-21 01:40:00|20578.6|20574.6|20577|20573|20578.6|20574.6|20575.4|20571.4|14
1611193500000|2021-01-21 01:45:00|20578.6|20574.6|20575.4|20571.4|20583.3|20579.3|20575.4|20571.4|100
1611193800000|2021-01-21 01:50:00|20573.9|20569.9|20575.4|20571.4|20578.6|20574.6|20570.8|20566.8|97
1611194100000|2021-01-21 01:55:00|20573.9|20569.9|20578.6|20574.6|20578.6|20574.6|20573.9|20569.9|7
1611194400000|2021-01-21 02:00:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|29
1611194700000|2021-01-21 02:05:00|20578.6|20574.6|20578.6|20574.6|20580.1|20576.1|20578.6|20574.6|8
1611195000000|2021-01-21 02:10:00|20580.1|20576.1|20580.1|20576.1|20581.7|20577.7|20578.6|20574.6|6
1611195300000|2021-01-21 02:15:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|14
1611195600000|2021-01-21 02:20:00|20580.1|20576.1|20581.7|20577.7|20581.7|20577.7|20578.6|20574.6|9
1611195900000|2021-01-21 02:25:00|20584.8|20580.8|20581.7|20577.7|20587.9|20583.9|20578.6|20574.6|47
1611196200000|2021-01-21 02:30:00|20578.6|20574.6|20584.8|20580.8|20584.8|20580.8|20578.6|20574.6|18
1611196500000|2021-01-21 02:35:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20577|20573|38
1611196800000|2021-01-21 02:40:00|20584.8|20580.8|20591.1|20587.1|20603.6|20599.6|20584.8|20580.8|117
1611197100000|2021-01-21 02:45:00|20592.6|20588.6|20591.1|20587.1|20594.2|20590.2|20589.5|20585.5|60
1611197400000|2021-01-21 02:50:00|20589.5|20585.5|20589.5|20585.5|20591.1|20587.1|20584.8|20580.8|34
1611197700000|2021-01-21 02:55:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|3
1611198000000|2021-01-21 03:00:00|20589.5|20585.5|20592.6|20588.6|20594.2|20590.2|20587.9|20583.9|22
1611198300000|2021-01-21 03:05:00|20594.2|20590.2|20594.2|20590.2|20594.2|20590.2|20592.6|20588.6|5
1611198600000|2021-01-21 03:10:00|||||||||3
1611198900000|2021-01-21 03:15:00|20591.1|20587.1|20594.2|20590.2|20595.8|20591.8|20591.1|20587.1|30
1611199200000|2021-01-21 03:20:00|20592.6|20588.6|20594.2|20590.2|20594.2|20590.2|20592.6|20588.6|7
1611199500000|2021-01-21 03:25:00|20591.1|20587.1|20592.6|20588.6|20594.2|20590.2|20591.1|20587.1|12
1611199800000|2021-01-21 03:30:00|20594.2|20590.2|20587.9|20583.9|20594.2|20590.2|20587.9|20583.9|25
1611200100000|2021-01-21 03:35:00|20591.1|20587.1|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|16
1611200400000|2021-01-21 03:40:00|20589.5|20585.5|20587.9|20583.9|20591.1|20587.1|20587.9|20583.9|8
1611200700000|2021-01-21 03:45:00|20584.8|20580.8|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|23
1611201000000|2021-01-21 03:50:00|20587.9|20583.9|20589.5|20585.5|20589.5|20585.5|20587.9|20583.9|10
1611201300000|2021-01-21 03:55:00|20587.9|20583.9|20597.3|20593.3|20600.4|20596.4|20584.8|20580.8|32
1611201600000|2021-01-21 04:00:00|20594.2|20590.2|20597.3|20593.3|20597.3|20593.3|20594.2|20590.2|19
1611201900000|2021-01-21 04:05:00|20598.9|20594.9|20595.8|20591.8|20598.9|20594.9|20595.8|20591.8|5
1611202200000|2021-01-21 04:10:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|19
1611202500000|2021-01-21 04:15:00|20597.3|20593.3|20595.8|20591.8|20597.3|20593.3|20594.2|20590.2|50
1611202800000|2021-01-21 04:20:00|20597.3|20593.3|20597.3|20593.3|20597.3|20593.3|20595.8|20591.8|1
1611203100000|2021-01-21 04:25:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|2
1611203400000|2021-01-21 04:30:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20594.2|20590.2|1
1611203700000|2021-01-21 04:35:00|20595.8|20591.8|20598.9|20594.9|20600.4|20596.4|20595.8|20591.8|17
1611204000000|2021-01-21 04:40:00|20600.4|20596.4|20598.9|20594.9|20600.4|20596.4|20597.3|20593.3|0
1611204300000|2021-01-21 04:45:00|20597.3|20593.3|20598.9|20594.9|20600.4|20596.4|20597.3|20593.3|3
1611204600000|2021-01-21 04:50:00|20597.3|20593.3|20597.3|20593.3|20600.4|20596.4|20597.3|20593.3|8
1611204900000|2021-01-21 04:55:00|20598.9|20594.9|20598.9|20594.9|20598.9|20594.9|20597.3|20593.3|9
1611205200000|2021-01-21 05:00:00|20597.3|20593.3|20597.3|20593.3|20598.9|20594.9|20597.3|20593.3|12
1611205500000|2021-01-21 05:05:00|20600.4|20596.4|20597.3|20593.3|20600.4|20596.4|20597.3|20593.3|14
1611205800000|2021-01-21 05:10:00|20598.9|20594.9|20600.4|20596.4|20600.4|20596.4|20597.3|20593.3|4
1611206100000|2021-01-21 05:15:00|||||||||6
1611206400000|2021-01-21 05:20:00|20602|20598|20602|20598|20603.6|20599.6|20600.4|20596.4|6
1611206700000|2021-01-21 05:25:00|20603.6|20599.6|20603.6|20599.6|20603.6|20599.6|20603.6|20599.6|2
1611207000000|2021-01-21 05:30:00|20602|20598|20603.6|20599.6|20603.6|20599.6|20600.4|20596.4|30
1611207300000|2021-01-21 05:35:00|20602|20598|20603.6|20599.6|20603.6|20599.6|20602|20598|4
1611207600000|2021-01-21 05:40:00|20605.1|20601.1|20603.6|20599.6|20605.1|20601.1|20603.6|20599.6|6
1611208200000|2021-01-21 05:50:00|20606.7|20602.7|20605.1|20601.1|20606.7|20602.7|20603.6|20599.6|23
1611208500000|2021-01-21 05:55:00|20606.7|20602.7|20611.4|20607.4|20611.4|20607.4|20606.7|20602.7|47
1611208800000|2021-01-21 06:00:00|20609.8|20605.8|20608.3|20604.3|20612.9|20608.9|20608.3|20604.3|20
1611209100000|2021-01-21 06:05:00|20609.8|20605.8|20611.4|20607.4|20612.9|20608.9|20608.3|20604.3|27
1611209400000|2021-01-21 06:10:00|20609.8|20605.8|20612.9|20608.9|20614.5|20610.5|20609.8|20605.8|18
1611209700000|2021-01-21 06:15:00|20616.1|20612.1|20616.1|20612.1|20616.1|20612.1|20612.9|20608.9|101
1611210000000|2021-01-21 06:20:00|||||||||15
1611210300000|2021-01-21 06:25:00|20614.5|20610.5|20620.8|20616.8|20620.8|20616.8|20614.5|20610.5|73
1611210600000|2021-01-21 06:30:00|20619.2|20615.2|20617.6|20613.6|20622.3|20618.3|20616.1|20612.1|100
1611210900000|2021-01-21 06:35:00|20616.1|20612.1|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|6
1611211200000|2021-01-21 06:40:00|20616.1|20612.1|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|11
1611211500000|2021-01-21 06:45:00|20622.3|20618.3|20623.9|20619.9|20628.6|20624.6|20620.8|20616.8|129
1611211800000|2021-01-21 06:50:00|20625.4|20621.4|20625.4|20621.4|20628.6|20624.6|20623.9|20619.9|47
1611212100000|2021-01-21 06:55:00|20623.9|20619.9|20616.1|20612.1|20625.4|20621.4|20616.1|20612.1|34
1611212400000|2021-01-21 07:00:00|20614.5|20610.5|20622.3|20618.3|20622.3|20618.3|20614.5|20610.5|72
1611212700000|2021-01-21 07:05:00|20619.2|20615.2|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|55
1611213000000|2021-01-21 07:10:00|20616.1|20612.1|20625.4|20621.4|20625.4|20621.4|20612.9|20608.9|82
1611213300000|2021-01-21 07:15:00|20623.9|20619.9|20625.4|20621.4|20628.6|20624.6|20622.3|20618.3|89
1611213600000|2021-01-21 07:20:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20622.3|20618.3|18
1611213900000|2021-01-21 07:25:00|20625.4|20621.4|20619.2|20615.2|20625.4|20621.4|20616.1|20612.1|30
1611214200000|2021-01-21 07:30:00|20622.3|20618.3|20619.2|20615.2|20622.3|20618.3|20616.1|20612.1|61
1611214500000|2021-01-21 07:35:00|20620.8|20616.8|20622.3|20618.3|20628.6|20624.6|20612.9|20608.9|79
1611214800000|2021-01-21 07:40:00|20620.8|20616.8|20622.3|20618.3|20622.3|20618.3|20619.2|20615.2|54
1611215100000|2021-01-21 07:45:00|20620.8|20616.8|20602|20598|20622.3|20618.3|20602|20598|146
1611215400000|2021-01-21 07:50:00|20603.6|20599.6|20612.9|20608.9|20612.9|20608.9|20603.6|20599.6|28
1611215700000|2021-01-21 07:55:00|20611.4|20607.4|20609.8|20605.8|20619.2|20615.2|20609.8|20605.8|57
1611216000000|2021-01-21 08:00:00|20612.9|20608.9|20609.8|20605.8|20623.9|20619.9|20606.7|20602.7|109
1611216300000|2021-01-21 08:05:00|20611.4|20607.4|20617.6|20613.6|20622.3|20618.3|20609.8|20605.8|92
1611216600000|2021-01-21 08:10:00|20619.2|20615.2|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|67
1611216900000|2021-01-21 08:15:00|20620.8|20616.8|20628.6|20624.6|20631.7|20627.7|20619.2|20615.2|163
1611217200000|2021-01-21 08:20:00|20630.1|20626.1|20625.4|20621.4|20631.7|20627.7|20625.4|20621.4|121
1611217500000|2021-01-21 08:25:00|20627|20623|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|196
1611217800000|2021-01-21 08:30:00|20620.8|20616.8|20620.8|20616.8|20622.3|20618.3|20612.9|20608.9|234
1611218100000|2021-01-21 08:35:00|20622.3|20618.3|20606.7|20602.7|20622.3|20618.3|20603.6|20599.6|191
1611218400000|2021-01-21 08:40:00|20608.3|20604.3|20606.7|20602.7|20616.1|20612.1|20606.7|20602.7|79
1611218700000|2021-01-21 08:45:00|20605.1|20601.1|20602|20598|20606.7|20602.7|20600.4|20596.4|111
1611219000000|2021-01-21 08:50:00|20600.4|20596.4|20603.6|20599.6|20603.6|20599.6|20598.9|20594.9|108
1611219300000|2021-01-21 08:55:00|20602|20598|20603.6|20599.6|20606.7|20602.7|20600.4|20596.4|92
1611219600000|2021-01-21 09:00:00|20602|20598|20597.3|20593.3|20602|20598|20591.1|20587.1|198
1611219900000|2021-01-21 09:05:00|20598.9|20594.9|20583.3|20579.3|20600.4|20596.4|20581.7|20577.7|195
1611220200000|2021-01-21 09:10:00|20584.8|20580.8|20591.1|20587.1|20594.2|20590.2|20581.7|20577.7|180
1611220500000|2021-01-21 09:15:00|20589.5|20585.5|20592.6|20588.6|20594.2|20590.2|20589.5|20585.5|181
1611220800000|2021-01-21 09:20:00|20594.2|20590.2|20600.4|20596.4|20603.6|20599.6|20591.1|20587.1|132
1611221100000|2021-01-21 09:25:00|20603.6|20599.6|20600.4|20596.4|20606.7|20602.7|20600.4|20596.4|123
1611221400000|2021-01-21 09:30:00|20598.9|20594.9|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|132
1611221700000|2021-01-21 09:35:00|20595.8|20591.8|20603.6|20599.6|20603.6|20599.6|20595.8|20591.8|32
1611222000000|2021-01-21 09:40:00|20602|20598|20597.3|20593.3|20603.6|20599.6|20597.3|20593.3|37
1611222300000|2021-01-21 09:45:00|20595.8|20591.8|20594.2|20590.2|20597.3|20593.3|20592.6|20588.6|46
1611222600000|2021-01-21 09:50:00|20592.6|20588.6|20584.8|20580.8|20595.8|20591.8|20584.8|20580.8|75
1611222900000|2021-01-21 09:55:00|20581.7|20577.7|20603.6|20599.6|20603.6|20599.6|20581.7|20577.7|176
1611223200000|2021-01-21 10:00:00|20600.4|20596.4|20586.4|20582.4|20600.4|20596.4|20584.8|20580.8|116
1611223500000|2021-01-21 10:05:00|20587.9|20583.9|20584.8|20580.8|20589.5|20585.5|20581.7|20577.7|39
1611223800000|2021-01-21 10:10:00|20583.3|20579.3|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|44
1611224100000|2021-01-21 10:15:00|20580.1|20576.1|20562.9|20558.9|20581.7|20577.7|20559.8|20555.8|155
1611224400000|2021-01-21 10:20:00|20566.1|20562.1|20570.8|20566.8|20577|20573|20566.1|20562.1|142
1611224700000|2021-01-21 10:25:00|20572.3|20568.3|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|70
1611225000000|2021-01-21 10:30:00|20572.3|20568.3|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|82
1611225300000|2021-01-21 10:35:00|20572.3|20568.3|20581.7|20577.7|20584.8|20580.8|20572.3|20568.3|133
1611225600000|2021-01-21 10:40:00|20584.8|20580.8|20580.1|20576.1|20584.8|20580.8|20578.6|20574.6|70
1611225900000|2021-01-21 10:45:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20569.2|20565.2|45
1611226200000|2021-01-21 10:50:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20569.2|20565.2|21
1611226500000|2021-01-21 10:55:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20562.9|20558.9|39
1611226800000|2021-01-21 11:00:00|20564.5|20560.5|20566.1|20562.1|20566.1|20562.1|20559.8|20555.8|76
1611227100000|2021-01-21 11:05:00|20564.5|20560.5|20559.8|20555.8|20566.1|20562.1|20556.7|20552.7|49
1611227400000|2021-01-21 11:10:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|95
1611227700000|2021-01-21 11:15:00|20561.4|20557.4|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|47
1611228000000|2021-01-21 11:20:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20553.6|20549.6|56
1611228300000|2021-01-21 11:25:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20553.6|20549.6|149
1611228600000|2021-01-21 11:30:00|20566.1|20562.1|20559.8|20555.8|20569.2|20565.2|20559.8|20555.8|106
1611228900000|2021-01-21 11:35:00|20556.7|20552.7|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|114
1611229200000|2021-01-21 11:40:00|20566.1|20562.1|20558.3|20554.3|20566.1|20562.1|20553.6|20549.6|75
1611229500000|2021-01-21 11:45:00|20556.7|20552.7|20564.5|20560.5|20566.1|20562.1|20556.7|20552.7|134
1611229800000|2021-01-21 11:50:00|20566.1|20562.1|20569.2|20565.2|20572.3|20568.3|20562.9|20558.9|71
1611230100000|2021-01-21 11:55:00|20570.8|20566.8|20569.2|20565.2|20572.3|20568.3|20566.1|20562.1|39
1611230400000|2021-01-21 12:00:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20561.4|20557.4|134
1611230700000|2021-01-21 12:05:00|20562.9|20558.9|20566.1|20562.1|20567.6|20563.6|20562.9|20558.9|51
1611231000000|2021-01-21 12:10:00|20564.5|20560.5|20556.7|20552.7|20569.2|20565.2|20556.7|20552.7|79
1611231300000|2021-01-21 12:15:00|20558.3|20554.3|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|230
1611231600000|2021-01-21 12:20:00|20552|20548|20562.9|20558.9|20566.1|20562.1|20550.4|20546.4|162
1611231900000|2021-01-21 12:25:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|373
1611232200000|2021-01-21 12:30:00|20547.3|20543.3|20541.1|20537.1|20550.4|20546.4|20541.1|20537.1|227
1611232500000|2021-01-21 12:35:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|97
1611232800000|2021-01-21 12:40:00|20542.6|20538.6|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|198
1611233100000|2021-01-21 12:45:00|20548.9|20544.9|20534.8|20530.8|20550.4|20546.4|20528.6|20524.6|299
1611233400000|2021-01-21 12:50:00|20533.3|20529.3|20536.4|20532.4|20537.9|20533.9|20525.4|20521.4|275
1611233700000|2021-01-21 12:55:00|20534.8|20530.8|20556.7|20552.7|20559.8|20555.8|20534.8|20530.8|267
1611234000000|2021-01-21 13:00:00|20553.6|20549.6|20541.1|20537.1|20562.9|20558.9|20537.9|20533.9|463
1611234300000|2021-01-21 13:05:00|20537.9|20533.9|20527|20523|20541.1|20537.1|20522.3|20518.3|415
1611234600000|2021-01-21 13:10:00|20525.4|20521.4|20512.9|20508.9|20531.7|20527.7|20506.7|20502.7|433
1611234900000|2021-01-21 13:15:00|20511.4|20507.4|20500.4|20496.4|20519.2|20515.2|20500.4|20496.4|389
1611235200000|2021-01-21 13:20:00|20497.3|20493.3|20472.3|20468.3|20500.4|20496.4|20469.2|20465.2|1177
1611235500000|2021-01-21 13:25:00|20469.2|20465.2|20459.8|20455.8|20478.6|20474.6|20450.4|20446.4|1344
1611235800000|2021-01-21 13:30:00|20462.9|20458.9|20487.9|20483.9|20494.2|20490.2|20453.6|20449.6|1268
1611236100000|2021-01-21 13:35:00|20491.1|20487.1|20489.5|20485.5|20491.1|20487.1|20472.3|20468.3|916
1611236400000|2021-01-21 13:40:00|20487.9|20483.9|20437.9|20433.9|20489.5|20485.5|20433.3|20429.3|994
1611236700000|2021-01-21 13:45:00|20436.4|20432.4|20447.3|20443.3|20447.3|20443.3|20412.9|20408.9|1071
1611237000000|2021-01-21 13:50:00|20444.2|20440.2|20431.7|20427.7|20444.2|20440.2|20425.4|20421.4|910
1611237300000|2021-01-21 13:55:00|20434.8|20430.8|20444.2|20440.2|20447.3|20443.3|20430.1|20426.1|621
1611237600000|2021-01-21 14:00:00|20445.8|20441.8|20427|20423|20448.9|20444.9|20425.4|20421.4|653
1611237900000|2021-01-21 14:05:00|20428.6|20424.6|20412.9|20408.9|20434.8|20430.8|20412.9|20408.9|778
1611238200000|2021-01-21 14:10:00|20409.8|20405.8|20428.6|20424.6|20428.6|20424.6|20406.7|20402.7|724
1611238500000|2021-01-21 14:15:00|20431.7|20427.7|20450.4|20446.4|20452|20448|20431.7|20427.7|728
1611238800000|2021-01-21 14:20:00|20448.9|20444.9|20459.8|20455.8|20470.8|20466.8|20448.9|20444.9|414
1611239100000|2021-01-21 14:25:00|20461.4|20457.4|20467.6|20463.6|20469.2|20465.2|20456.7|20452.7|567
1611239400000|2021-01-21 14:30:00|20469.2|20465.2|20472.3|20468.3|20475.4|20471.4|20459.8|20455.8|598
1611239700000|2021-01-21 14:35:00|20475.4|20471.4|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|775
1611240000000|2021-01-21 14:40:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20469.2|20465.2|347
1611240300000|2021-01-21 14:45:00|20466.1|20462.1|20447.3|20443.3|20466.1|20462.1|20444.2|20440.2|983
1611240600000|2021-01-21 14:50:00|20444.2|20440.2|20441.1|20437.1|20450.4|20446.4|20425.4|20421.4|1331
1611240900000|2021-01-21 14:55:00|20437.9|20433.9|20450.4|20446.4|20450.4|20446.4|20434.8|20430.8|779
1611241200000|2021-01-21 15:00:00|20447.3|20443.3|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|491
1611241500000|2021-01-21 15:05:00|20453.6|20449.6|20444.2|20440.2|20453.6|20449.6|20441.1|20437.1|554
1611241800000|2021-01-21 15:10:00|20439.5|20435.5|20434.8|20430.8|20441.1|20437.1|20425.4|20421.4|498
1611242100000|2021-01-21 15:15:00|20428.6|20424.6|20441.1|20437.1|20441.1|20437.1|20428.6|20424.6|643
1611242400000|2021-01-21 15:20:00|20444.2|20440.2|20462.9|20458.9|20462.9|20458.9|20444.2|20440.2|523
1611242700000|2021-01-21 15:25:00|20461.4|20457.4|20447.3|20443.3|20462.9|20458.9|20444.2|20440.2|394
1611243000000|2021-01-21 15:30:00|20444.2|20440.2|20447.3|20443.3|20459.8|20455.8|20441.1|20437.1|1282
1611243300000|2021-01-21 15:35:00|20448.9|20444.9|20453.6|20449.6|20453.6|20449.6|20445.8|20441.8|490
1611243600000|2021-01-21 15:40:00|20452|20448|20466.1|20462.1|20466.1|20462.1|20452|20448|337
1611243900000|2021-01-21 15:45:00|20467.6|20463.6|20469.2|20465.2|20469.2|20465.2|20453.6|20449.6|383
1611244200000|2021-01-21 15:50:00|20470.8|20466.8|20487.9|20483.9|20491.1|20487.1|20469.2|20465.2|612
1611244500000|2021-01-21 15:55:00|20484.8|20480.8|20494.2|20490.2|20497.3|20493.3|20472.3|20468.3|951
1611244800000|2021-01-21 16:00:00|20497.3|20493.3|20483.3|20479.3|20503.6|20499.6|20478.6|20474.6|730
1611245100000|2021-01-21 16:05:00|20484.8|20480.8|20484.8|20480.8|20497.3|20493.3|20481.7|20477.7|628
1611245400000|2021-01-21 16:10:00|20487.9|20483.9|20491.1|20487.1|20494.2|20490.2|20484.8|20480.8|361
1611245700000|2021-01-21 16:15:00|20494.2|20490.2|20497.3|20493.3|20503.6|20499.6|20491.1|20487.1|535
1611246000000|2021-01-21 16:20:00|20495.8|20491.8|20487.9|20483.9|20506.7|20502.7|20487.9|20483.9|400
1611246300000|2021-01-21 16:25:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20486.4|20482.4|568
1611246600000|2021-01-21 16:30:00|20489.5|20485.5|20497.3|20493.3|20500.4|20496.4|20487.9|20483.9|519
1611246900000|2021-01-21 16:35:00|20495.8|20491.8|20487.9|20483.9|20497.3|20493.3|20481.7|20477.7|791
1611247200000|2021-01-21 16:40:00|20484.8|20480.8|20484.8|20480.8|20486.4|20482.4|20475.4|20471.4|672
1611247500000|2021-01-21 16:45:00|20483.3|20479.3|20472.3|20468.3|20484.8|20480.8|20472.3|20468.3|329
1611247800000|2021-01-21 16:50:00|20470.8|20466.8|20472.3|20468.3|20477|20473|20469.2|20465.2|352
1611248100000|2021-01-21 16:55:00|20469.2|20465.2|20464.5|20460.5|20472.3|20468.3|20461.4|20457.4|596
1611248400000|2021-01-21 17:00:00|20462.9|20458.9|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|366
1611248700000|2021-01-21 17:05:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20456.7|20452.7|296
1611249000000|2021-01-21 17:10:00|20461.4|20457.4|20450.4|20446.4|20466.1|20462.1|20447.3|20443.3|464
1611249300000|2021-01-21 17:15:00|20448.9|20444.9|20456.7|20452.7|20459.8|20455.8|20447.3|20443.3|354
1611249600000|2021-01-21 17:20:00|20459.8|20455.8|20456.7|20452.7|20462.9|20458.9|20456.7|20452.7|531
1611249900000|2021-01-21 17:25:00|20453.6|20449.6|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|173
1611250200000|2021-01-21 17:30:00|20469.2|20465.2|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|327
1611250500000|2021-01-21 17:35:00|20475.4|20471.4|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|368
1611250800000|2021-01-21 17:40:00|20481.7|20477.7|20473.9|20469.9|20484.8|20480.8|20469.2|20465.2|415
1611251100000|2021-01-21 17:45:00|20475.4|20471.4|20469.2|20465.2|20478.6|20474.6|20462.9|20458.9|318
1611251400000|2021-01-21 17:50:00|20472.3|20468.3|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|268
1611251700000|2021-01-21 17:55:00|20469.2|20465.2|20469.2|20465.2|20472.3|20468.3|20466.1|20462.1|398
1611252000000|2021-01-21 18:00:00|20467.6|20463.6|20478.6|20474.6|20484.8|20480.8|20467.6|20463.6|242
1611252300000|2021-01-21 18:05:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20472.3|20468.3|120
1611252600000|2021-01-21 18:10:00|20469.2|20465.2|20450.4|20446.4|20469.2|20465.2|20450.4|20446.4|492
1611252900000|2021-01-21 18:15:00|20448.9|20444.9|20450.4|20446.4|20453.6|20449.6|20447.3|20443.3|382
1611253200000|2021-01-21 18:20:00|20453.6|20449.6|20437.9|20433.9|20461.4|20457.4|20434.8|20430.8|643
1611253500000|2021-01-21 18:25:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|323
1611253800000|2021-01-21 18:30:00|20437.9|20433.9|20437.9|20433.9|20441.1|20437.1|20431.7|20427.7|324
1611254100000|2021-01-21 18:35:00|20434.8|20430.8|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|221
1611254400000|2021-01-21 18:40:00|20444.2|20440.2|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|214
1611254700000|2021-01-21 18:45:00|20448.9|20444.9|20450.4|20446.4|20453.6|20449.6|20447.3|20443.3|203
1611255000000|2021-01-21 18:50:00|20447.3|20443.3|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|270
1611255300000|2021-01-21 18:55:00|20450.4|20446.4|20447.3|20443.3|20453.6|20449.6|20447.3|20443.3|251
1611255600000|2021-01-21 19:00:00|20444.2|20440.2|20447.3|20443.3|20453.6|20449.6|20444.2|20440.2|258
1611255900000|2021-01-21 19:05:00|20441.1|20437.1|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|370
1611256200000|2021-01-21 19:10:00|20453.6|20449.6|20459.8|20455.8|20459.8|20455.8|20453.6|20449.6|372
1611256500000|2021-01-21 19:15:00|20456.7|20452.7|20428.6|20424.6|20458.3|20454.3|20425.4|20421.4|500
1611256800000|2021-01-21 19:20:00|20431.7|20427.7|20447.3|20443.3|20447.3|20443.3|20428.6|20424.6|451
1611257100000|2021-01-21 19:25:00|20450.4|20446.4|20447.3|20443.3|20456.7|20452.7|20447.3|20443.3|366
1611257400000|2021-01-21 19:30:00|20444.2|20440.2|20437.9|20433.9|20444.2|20440.2|20431.7|20427.7|208
1611257700000|2021-01-21 19:35:00|20434.8|20430.8|20434.8|20430.8|20437.9|20433.9|20431.7|20427.7|247
1611258000000|2021-01-21 19:40:00|20436.4|20432.4|20437.9|20433.9|20444.2|20440.2|20434.8|20430.8|194
1611258300000|2021-01-21 19:45:00|20441.1|20437.1|20425.4|20421.4|20447.3|20443.3|20425.4|20421.4|485
1611258600000|2021-01-21 19:50:00|20427|20423|20431.7|20427.7|20431.7|20427.7|20417.6|20413.6|669
1611258900000|2021-01-21 19:55:00|20433.3|20429.3|20444.2|20440.2|20444.2|20440.2|20428.6|20424.6|986
1611259200000|2021-01-21 20:00:00|20441.1|20437.1|20428.6|20424.6|20441.1|20437.1|20425.4|20421.4|492
1611259500000|2021-01-21 20:05:00|20425.4|20421.4|20428.6|20424.6|20431.7|20427.7|20425.4|20421.4|312
1611259800000|2021-01-21 20:10:00|20425.4|20421.4|20425.4|20421.4|20434.8|20430.8|20422.3|20418.3|568
1611260100000|2021-01-21 20:15:00|20422.3|20418.3|20441.1|20437.1|20441.1|20437.1|20422.3|20418.3|681
1611260400000|2021-01-21 20:20:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|219
1611260700000|2021-01-21 20:25:00|20444.2|20440.2|20444.2|20440.2|20447.3|20443.3|20441.1|20437.1|225
1611261000000|2021-01-21 20:30:00|20445.8|20441.8|20450.4|20446.4|20453.6|20449.6|20444.2|20440.2|359
1611261300000|2021-01-21 20:35:00|20444.2|20440.2|20450.4|20446.4|20450.4|20446.4|20444.2|20440.2|186
1611261600000|2021-01-21 20:40:00|20447.3|20443.3|20453.6|20449.6|20459.8|20455.8|20441.1|20437.1|562
1611261900000|2021-01-21 20:45:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20437.9|20433.9|225
1611262200000|2021-01-21 20:50:00|20442.6|20438.6|20456.7|20452.7|20456.7|20452.7|20437.9|20433.9|530
1611262500000|2021-01-21 20:55:00|20453.6|20449.6|20466.1|20462.1|20466.1|20462.1|20450.4|20446.4|850
1611262800000|2021-01-21 21:00:00|20467.6|20463.6|20466.1|20462.1|20467.6|20463.6|20459.8|20455.8|650
1611263100000|2021-01-21 21:05:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20459.8|20455.8|261
1611263400000|2021-01-21 21:10:00|20464.5|20460.5|20469.2|20465.2|20469.2|20465.2|20459.8|20455.8|153
1611263700000|2021-01-21 21:15:00|20466.1|20462.1|20459.8|20455.8|20469.2|20465.2|20459.8|20455.8|113
1611264000000|2021-01-21 21:20:00|20462.9|20458.9|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|162
1611264300000|2021-01-21 21:25:00|20462.9|20458.9|20456.7|20452.7|20466.1|20462.1|20456.7|20452.7|292
1611264600000|2021-01-21 21:30:00|20453.6|20449.6|20439.5|20435.5|20456.7|20452.7|20437.9|20433.9|205
1611264900000|2021-01-21 21:35:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20436.4|20432.4|237
1611265200000|2021-01-21 21:40:00|20439.5|20435.5|20436.4|20432.4|20447.3|20443.3|20436.4|20432.4|148
1611265500000|2021-01-21 21:45:00|20437.9|20433.9|20444.2|20440.2|20444.2|20440.2|20434.8|20430.8|111
1611265800000|2021-01-21 21:50:00|20441.1|20437.1|20441.1|20437.1|20444.2|20440.2|20437.9|20433.9|121
1611266100000|2021-01-21 21:55:00|20442.6|20438.6|20434.8|20430.8|20450.4|20446.4|20434.8|20430.8|316
1611270000000|2021-01-21 23:00:00|20436.4|20432.4|20433.3|20429.3|20442.6|20438.6|20427|20423|207
1611270300000|2021-01-21 23:05:00|20434.8|20430.8|20428.6|20424.6|20434.8|20430.8|20428.6|20424.6|45
1611270600000|2021-01-21 23:10:00|20430.1|20426.1|20428.6|20424.6|20430.1|20426.1|20428.6|20424.6|16
1611270900000|2021-01-21 23:15:00|20431.7|20427.7|20437.9|20433.9|20439.5|20435.5|20431.7|20427.7|24
1611271200000|2021-01-21 23:20:00|20436.4|20432.4|20444.2|20440.2|20444.2|20440.2|20436.4|20432.4|41
1611271500000|2021-01-21 23:25:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|16
1611271800000|2021-01-21 23:30:00|20439.5|20435.5|20431.7|20427.7|20439.5|20435.5|20428.6|20424.6|29
1611272100000|2021-01-21 23:35:00|20433.3|20429.3|20433.3|20429.3|20434.8|20430.8|20431.7|20427.7|6
1611272400000|2021-01-21 23:40:00|20431.7|20427.7|20431.7|20427.7|20431.7|20427.7|20428.6|20424.6|11
1611272700000|2021-01-21 23:45:00|20434.8|20430.8|20433.3|20429.3|20436.4|20432.4|20433.3|20429.3|33
1611273000000|2021-01-21 23:50:00|20431.7|20427.7|20433.3|20429.3|20433.3|20429.3|20428.6|20424.6|15
1611273300000|2021-01-21 23:55:00|20431.7|20427.7|20431.7|20427.7|20433.3|20429.3|20427|20423|28
1611273600000|2021-01-22 00:00:00|20433.3|20429.3|20427|20423|20433.3|20429.3|20427|20423|14
1611273900000|2021-01-22 00:05:00|20428.6|20424.6|20425.4|20421.4|20428.6|20424.6|20425.4|20421.4|5
1611274200000|2021-01-22 00:10:00|20428.6|20424.6|20414.5|20410.5|20431.7|20427.7|20412.9|20408.9|202
1611274500000|2021-01-22 00:15:00|20416.1|20412.1|20403.6|20399.6|20416.1|20412.1|20397.3|20393.3|217
1611274800000|2021-01-22 00:20:00|20402|20398|20406.7|20402.7|20406.7|20402.7|20402|20398|103
1611275100000|2021-01-22 00:25:00|20403.6|20399.6|20406.7|20402.7|20406.7|20402.7|20400.4|20396.4|105
1611275400000|2021-01-22 00:30:00|20408.3|20404.3|20416.1|20412.1|20416.1|20412.1|20408.3|20404.3|48
1611275700000|2021-01-22 00:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20412.9|20408.9|33
1611276000000|2021-01-22 00:40:00|20411.4|20407.4|20409.8|20405.8|20414.5|20410.5|20403.6|20399.6|50
1611276300000|2021-01-22 00:45:00|20411.4|20407.4|20411.4|20407.4|20416.1|20412.1|20406.7|20402.7|54
1611276600000|2021-01-22 00:50:00|20409.8|20405.8|20411.4|20407.4|20412.9|20408.9|20409.8|20405.8|40
1611276900000|2021-01-22 00:55:00|20409.8|20405.8|20412.9|20408.9|20414.5|20410.5|20405.1|20401.1|151
1611277200000|2021-01-22 01:00:00|20416.1|20412.1|20416.1|20412.1|20422.3|20418.3|20403.6|20399.6|132
1611277500000|2021-01-22 01:05:00|20411.4|20407.4|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|58
1611277800000|2021-01-22 01:10:00|20411.4|20407.4|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|26
1611278100000|2021-01-22 01:15:00|20408.3|20404.3|20411.4|20407.4|20411.4|20407.4|20400.4|20396.4|49
1611278400000|2021-01-22 01:20:00|20409.8|20405.8|20403.6|20399.6|20411.4|20407.4|20403.6|20399.6|47
1611278700000|2021-01-22 01:25:00|20406.7|20402.7|20397.3|20393.3|20406.7|20402.7|20397.3|20393.3|150
1611279000000|2021-01-22 01:30:00|20400.4|20396.4|20412.9|20408.9|20412.9|20408.9|20400.4|20396.4|113
1611279300000|2021-01-22 01:35:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|36
1611279600000|2021-01-22 01:40:00|20409.8|20405.8|20416.1|20412.1|20416.1|20412.1|20409.8|20405.8|30
1611279900000|2021-01-22 01:45:00|20419.2|20415.2|20412.9|20408.9|20419.2|20415.2|20412.9|20408.9|62
1611280200000|2021-01-22 01:50:00|20414.5|20410.5|20419.2|20415.2|20420.8|20416.8|20412.9|20408.9|15
1611280500000|2021-01-22 01:55:00|20417.6|20413.6|20416.1|20412.1|20419.2|20415.2|20416.1|20412.1|39
1611280800000|2021-01-22 02:00:00|20419.2|20415.2|20423.9|20419.9|20425.4|20421.4|20419.2|20415.2|74
1611281100000|2021-01-22 02:05:00|20425.4|20421.4|20431.7|20427.7|20431.7|20427.7|20425.4|20421.4|20
1611281400000|2021-01-22 02:10:00|20434.8|20430.8|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|119
1611281700000|2021-01-22 02:15:00|20445.8|20441.8|20445.8|20441.8|20453.6|20449.6|20441.1|20437.1|140
1611282000000|2021-01-22 02:20:00|20444.2|20440.2|20445.8|20441.8|20450.4|20446.4|20444.2|20440.2|37
1611282300000|2021-01-22 02:25:00|20444.2|20440.2|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|45
1611282600000|2021-01-22 02:30:00|20444.2|20440.2|20439.5|20435.5|20444.2|20440.2|20439.5|20435.5|41
1611282900000|2021-01-22 02:35:00|20441.1|20437.1|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|28
1611283200000|2021-01-22 02:40:00|20437.9|20433.9|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|36
1611283500000|2021-01-22 02:45:00|20442.6|20438.6|20437.9|20433.9|20442.6|20438.6|20437.9|20433.9|10
1611283800000|2021-01-22 02:50:00|20436.4|20432.4|20436.4|20432.4|20439.5|20435.5|20434.8|20430.8|19
1611284100000|2021-01-22 02:55:00|20434.8|20430.8|20442.6|20438.6|20444.2|20440.2|20434.8|20430.8|17
1611284400000|2021-01-22 03:00:00|20441.1|20437.1|20437.9|20433.9|20444.2|20440.2|20436.4|20432.4|20
1611284700000|2021-01-22 03:05:00|20439.5|20435.5|20441.1|20437.1|20442.6|20438.6|20439.5|20435.5|13
1611285000000|2021-01-22 03:10:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|32
1611285300000|2021-01-22 03:15:00|20444.2|20440.2|20450.4|20446.4|20452|20448|20444.2|20440.2|38
1611285600000|2021-01-22 03:20:00|20448.9|20444.9|20445.8|20441.8|20456.7|20452.7|20445.8|20441.8|87
1611285900000|2021-01-22 03:25:00|20444.2|20440.2|20447.3|20443.3|20450.4|20446.4|20444.2|20440.2|23
1611286200000|2021-01-22 03:30:00|20444.2|20440.2|20445.8|20441.8|20445.8|20441.8|20441.1|20437.1|38
1611286500000|2021-01-22 03:35:00|20444.2|20440.2|20442.6|20438.6|20447.3|20443.3|20441.1|20437.1|21
1611286800000|2021-01-22 03:40:00|20444.2|20440.2|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|69
1611287100000|2021-01-22 03:45:00|20441.1|20437.1|20441.1|20437.1|20442.6|20438.6|20441.1|20437.1|31
1611287400000|2021-01-22 03:50:00|20442.6|20438.6|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|20
1611287700000|2021-01-22 03:55:00|20442.6|20438.6|20445.8|20441.8|20447.3|20443.3|20442.6|20438.6|8
1611288000000|2021-01-22 04:00:00|20444.2|20440.2|20442.6|20438.6|20445.8|20441.8|20437.9|20433.9|79
1611288300000|2021-01-22 04:05:00|20441.1|20437.1|20434.8|20430.8|20441.1|20437.1|20434.8|20430.8|42
1611288600000|2021-01-22 04:10:00|20431.7|20427.7|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|24
1611288900000|2021-01-22 04:15:00|20436.4|20432.4|20437.9|20433.9|20437.9|20433.9|20436.4|20432.4|8
1611289200000|2021-01-22 04:20:00|20436.4|20432.4|20433.3|20429.3|20436.4|20432.4|20428.6|20424.6|40
1611289500000|2021-01-22 04:25:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20431.7|20427.7|23
1611289800000|2021-01-22 04:30:00|20434.8|20430.8|20437.9|20433.9|20437.9|20433.9|20434.8|20430.8|35
1611290100000|2021-01-22 04:35:00|20436.4|20432.4|20431.7|20427.7|20436.4|20432.4|20431.7|20427.7|23
1611290400000|2021-01-22 04:40:00|20433.3|20429.3|20431.7|20427.7|20433.3|20429.3|20431.7|20427.7|18
1611290700000|2021-01-22 04:45:00|20433.3|20429.3|20430.1|20426.1|20434.8|20430.8|20430.1|20426.1|26
1611291000000|2021-01-22 04:50:00|20428.6|20424.6|20431.7|20427.7|20431.7|20427.7|20428.6|20424.6|14
1611291300000|2021-01-22 04:55:00|20430.1|20426.1|20430.1|20426.1|20431.7|20427.7|20430.1|20426.1|7
1611291600000|2021-01-22 05:00:00|20428.6|20424.6|20416.1|20412.1|20428.6|20424.6|20416.1|20412.1|151
1611291900000|2021-01-22 05:05:00|||||||||29
1611292200000|2021-01-22 05:10:00|20419.2|20415.2|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|24
1611292500000|2021-01-22 05:15:00|20423.9|20419.9|20423.9|20419.9|20423.9|20419.9|20422.3|20418.3|14
1611292800000|2021-01-22 05:20:00|20425.4|20421.4|20422.3|20418.3|20428.6|20424.6|20419.2|20415.2|133
1611293100000|2021-01-22 05:25:00|20419.2|20415.2|20419.2|20415.2|20425.4|20421.4|20417.6|20413.6|53
1611293400000|2021-01-22 05:30:00|20420.8|20416.8|20427|20423|20428.6|20424.6|20419.2|20415.2|43
1611293700000|2021-01-22 05:35:00|20428.6|20424.6|20427|20423|20431.7|20427.7|20427|20423|24
1611294000000|2021-01-22 05:40:00|20425.4|20421.4|20427|20423|20427|20423|20425.4|20421.4|0
1611294300000|2021-01-22 05:45:00|20425.4|20421.4|20428.6|20424.6|20428.6|20424.6|20425.4|20421.4|4
1611294600000|2021-01-22 05:50:00|20431.7|20427.7|20428.6|20424.6|20431.7|20427.7|20428.6|20424.6|11
1611294900000|2021-01-22 05:55:00|20431.7|20427.7|20437.9|20433.9|20439.5|20435.5|20428.6|20424.6|59
1611295200000|2021-01-22 06:00:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|101
1611295500000|2021-01-22 06:05:00|20439.5|20435.5|20441.1|20437.1|20441.1|20437.1|20434.8|20430.8|19
1611295800000|2021-01-22 06:10:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|33
1611296100000|2021-01-22 06:15:00|20442.6|20438.6|20441.1|20437.1|20444.2|20440.2|20441.1|20437.1|48
1611296400000|2021-01-22 06:20:00|20442.6|20438.6|20434.8|20430.8|20442.6|20438.6|20433.3|20429.3|36
1611296700000|2021-01-22 06:25:00|20433.3|20429.3|20434.8|20430.8|20436.4|20432.4|20431.7|20427.7|12
1611297000000|2021-01-22 06:30:00|20437.9|20433.9|20436.4|20432.4|20437.9|20433.9|20434.8|20430.8|17
1611297300000|2021-01-22 06:35:00|20434.8|20430.8|20434.8|20430.8|20434.8|20430.8|20434.8|20430.8|7
1611297600000|2021-01-22 06:40:00|20436.4|20432.4|20439.5|20435.5|20441.1|20437.1|20434.8|20430.8|48
1611297900000|2021-01-22 06:45:00|20437.9|20433.9|20441.1|20437.1|20441.1|20437.1|20437.9|20433.9|126
1611298200000|2021-01-22 06:50:00|20444.2|20440.2|20447.3|20443.3|20447.3|20443.3|20441.1|20437.1|103
1611298500000|2021-01-22 06:55:00|20445.8|20441.8|20453.6|20449.6|20455.1|20451.1|20444.2|20440.2|102
1611298800000|2021-01-22 07:00:00|20456.7|20452.7|20453.6|20449.6|20456.7|20452.7|20447.3|20443.3|226
1611299100000|2021-01-22 07:05:00|20450.4|20446.4|20458.3|20454.3|20459.8|20455.8|20447.3|20443.3|93
1611299400000|2021-01-22 07:10:00|20456.7|20452.7|20462.9|20458.9|20464.5|20460.5|20456.7|20452.7|91
1611299700000|2021-01-22 07:15:00|20464.5|20460.5|20462.9|20458.9|20466.1|20462.1|20459.8|20455.8|126
1611300000000|2021-01-22 07:20:00|20464.5|20460.5|20472.3|20468.3|20475.4|20471.4|20462.9|20458.9|137
1611300300000|2021-01-22 07:25:00|20469.2|20465.2|20470.8|20466.8|20475.4|20471.4|20467.6|20463.6|136
1611300600000|2021-01-22 07:30:00|20469.2|20465.2|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|47
1611300900000|2021-01-22 07:35:00|20473.9|20469.9|20472.3|20468.3|20473.9|20469.9|20459.8|20455.8|103
1611301200000|2021-01-22 07:40:00|20470.8|20466.8|20477|20473|20478.6|20474.6|20470.8|20466.8|62
1611301500000|2021-01-22 07:45:00|20478.6|20474.6|20467.6|20463.6|20478.6|20474.6|20467.6|20463.6|125
1611301800000|2021-01-22 07:50:00|20469.2|20465.2|20480.1|20476.1|20480.1|20476.1|20466.1|20462.1|135
1611302100000|2021-01-22 07:55:00|20478.6|20474.6|20489.5|20485.5|20497.3|20493.3|20478.6|20474.6|426
1611302400000|2021-01-22 08:00:00|20491.1|20487.1|20494.2|20490.2|20512.9|20508.9|20489.5|20485.5|287
1611302700000|2021-01-22 08:05:00|20495.8|20491.8|20498.9|20494.9|20502|20498|20494.2|20490.2|141
1611303000000|2021-01-22 08:10:00|20500.4|20496.4|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|184
1611303300000|2021-01-22 08:15:00|20500.4|20496.4|20522.3|20518.3|20522.3|20518.3|20500.4|20496.4|314
1611303600000|2021-01-22 08:20:00|20523.9|20519.9|20519.2|20515.2|20534.8|20530.8|20516.1|20512.1|335
1611303900000|2021-01-22 08:25:00|20517.6|20513.6|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|99
1611304200000|2021-01-22 08:30:00|20530.1|20526.1|20506.7|20502.7|20530.1|20526.1|20503.6|20499.6|300
1611304500000|2021-01-22 08:35:00|20509.8|20505.8|20508.3|20504.3|20509.8|20505.8|20497.3|20493.3|200
1611304800000|2021-01-22 08:40:00|20506.7|20502.7|20509.8|20505.8|20516.1|20512.1|20506.7|20502.7|62
1611305100000|2021-01-22 08:45:00|20506.7|20502.7|20500.4|20496.4|20512.9|20508.9|20495.8|20491.8|108
1611305400000|2021-01-22 08:50:00|20498.9|20494.9|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|81
1611305700000|2021-01-22 08:55:00|20487.9|20483.9|20481.7|20477.7|20494.2|20490.2|20481.7|20477.7|203
1611306000000|2021-01-22 09:00:00|20480.1|20476.1|20466.1|20462.1|20481.7|20477.7|20462.9|20458.9|166
1611306300000|2021-01-22 09:05:00|20462.9|20458.9|20467.6|20463.6|20469.2|20465.2|20461.4|20457.4|123
1611306600000|2021-01-22 09:10:00|20469.2|20465.2|20472.3|20468.3|20478.6|20474.6|20462.9|20458.9|244
1611306900000|2021-01-22 09:15:00|20470.8|20466.8|20475.4|20471.4|20478.6|20474.6|20469.2|20465.2|157
1611307200000|2021-01-22 09:20:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20475.4|20471.4|121
1611307500000|2021-01-22 09:25:00|20483.3|20479.3|20487.9|20483.9|20491.1|20487.1|20483.3|20479.3|61
1611307800000|2021-01-22 09:30:00|20491.1|20487.1|20487.9|20483.9|20497.3|20493.3|20484.8|20480.8|209
1611308100000|2021-01-22 09:35:00|20491.1|20487.1|20481.7|20477.7|20491.1|20487.1|20478.6|20474.6|108
1611308400000|2021-01-22 09:40:00|20484.8|20480.8|20494.2|20490.2|20495.8|20491.8|20481.7|20477.7|56
1611308700000|2021-01-22 09:45:00|20495.8|20491.8|20500.4|20496.4|20502|20498|20494.2|20490.2|99
1611309000000|2021-01-22 09:50:00|20498.9|20494.9|20494.2|20490.2|20500.4|20496.4|20492.6|20488.6|72
1611309300000|2021-01-22 09:55:00|20497.3|20493.3|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|169
1611309600000|2021-01-22 10:00:00|20500.4|20496.4|20491.1|20487.1|20500.4|20496.4|20491.1|20487.1|71
1611309900000|2021-01-22 10:05:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20487.9|20483.9|69
1611310200000|2021-01-22 10:10:00|20495.8|20491.8|20497.3|20493.3|20497.3|20493.3|20491.1|20487.1|65
1611310500000|2021-01-22 10:15:00|20494.2|20490.2|20500.4|20496.4|20500.4|20496.4|20491.1|20487.1|37
1611310800000|2021-01-22 10:20:00|20498.9|20494.9|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|176
1611311100000|2021-01-22 10:25:00|20502|20498|20503.6|20499.6|20506.7|20502.7|20498.9|20494.9|121
1611311400000|2021-01-22 10:30:00|20506.7|20502.7|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|113
1611311700000|2021-01-22 10:35:00|20506.7|20502.7|20522.3|20518.3|20522.3|20518.3|20503.6|20499.6|157
1611312000000|2021-01-22 10:40:00|20525.4|20521.4|20519.2|20515.2|20528.6|20524.6|20519.2|20515.2|229
1611312300000|2021-01-22 10:45:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|77
1611312600000|2021-01-22 10:50:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|123
1611312900000|2021-01-22 10:55:00|20520.8|20516.8|20531.7|20527.7|20531.7|20527.7|20516.1|20512.1|220
1611313200000|2021-01-22 11:00:00|20525.4|20521.4|20512.9|20508.9|20525.4|20521.4|20512.9|20508.9|158
1611313500000|2021-01-22 11:05:00|20516.1|20512.1|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|98
1611313800000|2021-01-22 11:10:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|90
1611314100000|2021-01-22 11:15:00|20517.6|20513.6|20523.9|20519.9|20525.4|20521.4|20516.1|20512.1|87
1611314400000|2021-01-22 11:20:00|20522.3|20518.3|20522.3|20518.3|20525.4|20521.4|20522.3|20518.3|67
1611314700000|2021-01-22 11:25:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20516.1|20512.1|89
1611315000000|2021-01-22 11:30:00|20522.3|20518.3|20522.3|20518.3|20531.7|20527.7|20522.3|20518.3|57
1611315300000|2021-01-22 11:35:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|65
1611315600000|2021-01-22 11:40:00|20528.6|20524.6|20531.7|20527.7|20531.7|20527.7|20522.3|20518.3|109
1611315900000|2021-01-22 11:45:00|20528.6|20524.6|20522.3|20518.3|20531.7|20527.7|20522.3|20518.3|48
1611316200000|2021-01-22 11:50:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|174
1611316500000|2021-01-22 11:55:00|20525.4|20521.4|20541.1|20537.1|20541.1|20537.1|20522.3|20518.3|130
1611316800000|2021-01-22 12:00:00|20542.6|20538.6|20542.6|20538.6|20547.3|20543.3|20537.9|20533.9|304
1611317100000|2021-01-22 12:05:00|20541.1|20537.1|20547.3|20543.3|20547.3|20543.3|20537.9|20533.9|139
1611317400000|2021-01-22 12:10:00|20548.9|20544.9|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|277
1611317700000|2021-01-22 12:15:00|20552|20548|20555.1|20551.1|20556.7|20552.7|20550.4|20546.4|188
1611318000000|2021-01-22 12:20:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20555.1|20551.1|261
1611318300000|2021-01-22 12:25:00|20559.8|20555.8|20559.8|20555.8|20562.9|20558.9|20556.7|20552.7|184
1611318600000|2021-01-22 12:30:00|20556.7|20552.7|20562.9|20558.9|20562.9|20558.9|20544.2|20540.2|327
1611318900000|2021-01-22 12:35:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20553.6|20549.6|168
1611319200000|2021-01-22 12:40:00|20553.6|20549.6|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|132
1611319500000|2021-01-22 12:45:00|20544.2|20540.2|20544.2|20540.2|20550.4|20546.4|20541.1|20537.1|113
1611319800000|2021-01-22 12:50:00|20545.8|20541.8|20537.9|20533.9|20547.3|20543.3|20534.8|20530.8|277
1611320100000|2021-01-22 12:55:00|20536.4|20532.4|20556.7|20552.7|20556.7|20552.7|20536.4|20532.4|412
1611320400000|2021-01-22 13:00:00|20558.3|20554.3|20553.6|20549.6|20562.9|20558.9|20547.3|20543.3|438
1611320700000|2021-01-22 13:05:00|20555.1|20551.1|20569.2|20565.2|20575.4|20571.4|20555.1|20551.1|186
1611321000000|2021-01-22 13:10:00|20566.1|20562.1|20572.3|20568.3|20575.4|20571.4|20566.1|20562.1|186
1611321300000|2021-01-22 13:15:00|20570.8|20566.8|20566.1|20562.1|20572.3|20568.3|20556.7|20552.7|493
1611321600000|2021-01-22 13:20:00|20564.5|20560.5|20575.4|20571.4|20581.7|20577.7|20562.9|20558.9|691
1611321900000|2021-01-22 13:25:00|20578.6|20574.6|20556.7|20552.7|20578.6|20574.6|20556.7|20552.7|695
1611322200000|2021-01-22 13:30:00|20559.8|20555.8|20572.3|20568.3|20572.3|20568.3|20556.7|20552.7|409
1611322500000|2021-01-22 13:35:00|20569.2|20565.2|20566.1|20562.1|20570.8|20566.8|20562.9|20558.9|387
1611322800000|2021-01-22 13:40:00|20562.9|20558.9|20553.6|20549.6|20562.9|20558.9|20553.6|20549.6|325
1611323100000|2021-01-22 13:45:00|20550.4|20546.4|20531.7|20527.7|20550.4|20546.4|20531.7|20527.7|809
1611323400000|2021-01-22 13:50:00|20528.6|20524.6|20522.3|20518.3|20534.8|20530.8|20520.8|20516.8|661
1611323700000|2021-01-22 13:55:00|20528.6|20524.6|20537.9|20533.9|20537.9|20533.9|20525.4|20521.4|555
1611324000000|2021-01-22 14:00:00|20534.8|20530.8|20509.8|20505.8|20537.9|20533.9|20497.3|20493.3|702
1611324300000|2021-01-22 14:05:00|20512.9|20508.9|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|350
1611324600000|2021-01-22 14:10:00|20514.5|20510.5|20512.9|20508.9|20519.2|20515.2|20506.7|20502.7|479
1611324900000|2021-01-22 14:15:00|20509.8|20505.8|20516.1|20512.1|20530.1|20526.1|20509.8|20505.8|570
1611325200000|2021-01-22 14:20:00|20519.2|20515.2|20528.6|20524.6|20530.1|20526.1|20519.2|20515.2|552
1611325500000|2021-01-22 14:25:00|20531.7|20527.7|20519.2|20515.2|20534.8|20530.8|20512.9|20508.9|870
1611325800000|2021-01-22 14:30:00|20522.3|20518.3|20522.3|20518.3|20531.7|20527.7|20509.8|20505.8|295
1611326100000|2021-01-22 14:35:00|20520.8|20516.8|20528.6|20524.6|20531.7|20527.7|20519.2|20515.2|292
1611326400000|2021-01-22 14:40:00|20531.7|20527.7|20531.7|20527.7|20541.1|20537.1|20528.6|20524.6|313
1611326700000|2021-01-22 14:45:00|20517.6|20513.6|20509.8|20505.8|20525.4|20521.4|20500.4|20496.4|1035
1611327000000|2021-01-22 14:50:00|20511.4|20507.4|20497.3|20493.3|20511.4|20507.4|20491.1|20487.1|468
1611327300000|2021-01-22 14:55:00|20498.9|20494.9|20497.3|20493.3|20516.1|20512.1|20491.1|20487.1|513
1611327600000|2021-01-22 15:00:00|20495.8|20491.8|20478.6|20474.6|20495.8|20491.8|20462.9|20458.9|970
1611327900000|2021-01-22 15:05:00|20480.1|20476.1|20489.5|20485.5|20491.1|20487.1|20475.4|20471.4|879
1611328200000|2021-01-22 15:10:00|20487.9|20483.9|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|384
1611328500000|2021-01-22 15:15:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|315
1611328800000|2021-01-22 15:20:00|20497.3|20493.3|20494.2|20490.2|20512.9|20508.9|20494.2|20490.2|559
1611329100000|2021-01-22 15:25:00|20495.8|20491.8|20503.6|20499.6|20509.8|20505.8|20495.8|20491.8|480
1611329400000|2021-01-22 15:30:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20480.1|20476.1|719
1611329700000|2021-01-22 15:35:00|20495.8|20491.8|20494.2|20490.2|20500.4|20496.4|20487.9|20483.9|844
1611330000000|2021-01-22 15:40:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|420
1611330300000|2021-01-22 15:45:00|20487.9|20483.9|20494.2|20490.2|20500.4|20496.4|20487.9|20483.9|265
1611330600000|2021-01-22 15:50:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20484.8|20480.8|330
1611330900000|2021-01-22 15:55:00|20497.3|20493.3|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|407
1611331200000|2021-01-22 16:00:00|20506.7|20502.7|20506.7|20502.7|20516.1|20512.1|20503.6|20499.6|521
1611331500000|2021-01-22 16:05:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20497.3|20493.3|817
1611331800000|2021-01-22 16:10:00|20509.8|20505.8|20494.2|20490.2|20512.9|20508.9|20484.8|20480.8|648
1611332100000|2021-01-22 16:15:00|20500.4|20496.4|20505.1|20501.1|20506.7|20502.7|20497.3|20493.3|535
1611332400000|2021-01-22 16:20:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|393
1611332700000|2021-01-22 16:25:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|303
1611333000000|2021-01-22 16:30:00|20512.9|20508.9|20503.6|20499.6|20516.1|20512.1|20503.6|20499.6|289
1611333300000|2021-01-22 16:35:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20503.6|20499.6|322
1611333600000|2021-01-22 16:40:00|20508.3|20504.3|20502|20498|20516.1|20512.1|20500.4|20496.4|450
1611333900000|2021-01-22 16:45:00|20503.6|20499.6|20509.8|20505.8|20512.9|20508.9|20503.6|20499.6|180
1611334200000|2021-01-22 16:50:00|20512.9|20508.9|20506.7|20502.7|20516.1|20512.1|20500.4|20496.4|328
1611334500000|2021-01-22 16:55:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20506.7|20502.7|455
1611334800000|2021-01-22 17:00:00|20517.6|20513.6|20519.2|20515.2|20525.4|20521.4|20503.6|20499.6|583
1611335100000|2021-01-22 17:05:00|20522.3|20518.3|20528.6|20524.6|20531.7|20527.7|20519.2|20515.2|390
1611335400000|2021-01-22 17:10:00|20531.7|20527.7|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|220
1611335700000|2021-01-22 17:15:00|20527|20523|20512.9|20508.9|20531.7|20527.7|20512.9|20508.9|363
1611336000000|2021-01-22 17:20:00|20509.8|20505.8|20528.6|20524.6|20528.6|20524.6|20509.8|20505.8|390
1611336300000|2021-01-22 17:25:00|20531.7|20527.7|20519.2|20515.2|20531.7|20527.7|20516.1|20512.1|400
1611336600000|2021-01-22 17:30:00|20522.3|20518.3|20512.9|20508.9|20522.3|20518.3|20512.9|20508.9|410
1611336900000|2021-01-22 17:35:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20503.6|20499.6|352
1611337200000|2021-01-22 17:40:00|20506.7|20502.7|20502|20498|20509.8|20505.8|20500.4|20496.4|215
1611337500000|2021-01-22 17:45:00|20503.6|20499.6|20500.4|20496.4|20503.6|20499.6|20500.4|20496.4|172
1611337800000|2021-01-22 17:50:00|20502|20498|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|111
1611338100000|2021-01-22 17:55:00|20497.3|20493.3|20508.3|20504.3|20509.8|20505.8|20497.3|20493.3|213
1611338400000|2021-01-22 18:00:00|20509.8|20505.8|20512.9|20508.9|20516.1|20512.1|20509.8|20505.8|211
1611338700000|2021-01-22 18:05:00|20514.5|20510.5|20512.9|20508.9|20516.1|20512.1|20506.7|20502.7|277
1611339000000|2021-01-22 18:10:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|174
1611339300000|2021-01-22 18:15:00|20509.8|20505.8|20506.7|20502.7|20509.8|20505.8|20506.7|20502.7|118
1611339600000|2021-01-22 18:20:00|20505.1|20501.1|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|332
1611339900000|2021-01-22 18:25:00|20509.8|20505.8|20506.7|20502.7|20509.8|20505.8|20506.7|20502.7|178
1611340200000|2021-01-22 18:30:00|20509.8|20505.8|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|351
1611340500000|2021-01-22 18:35:00|20505.1|20501.1|20506.7|20502.7|20509.8|20505.8|20500.4|20496.4|419
1611340800000|2021-01-22 18:40:00|20505.1|20501.1|20503.6|20499.6|20509.8|20505.8|20503.6|20499.6|180
1611341100000|2021-01-22 18:45:00|20505.1|20501.1|20500.4|20496.4|20506.7|20502.7|20500.4|20496.4|421
1611341400000|2021-01-22 18:50:00|20502|20498|20503.6|20499.6|20506.7|20502.7|20500.4|20496.4|226
1611341700000|2021-01-22 18:55:00|20506.7|20502.7|20506.7|20502.7|20509.8|20505.8|20503.6|20499.6|307
1611342000000|2021-01-22 19:00:00|20509.8|20505.8|20509.8|20505.8|20512.9|20508.9|20506.7|20502.7|329
1611342300000|2021-01-22 19:05:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|153
1611342600000|2021-01-22 19:10:00|20505.1|20501.1|20503.6|20499.6|20508.3|20504.3|20500.4|20496.4|445
1611342900000|2021-01-22 19:15:00|20506.7|20502.7|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|128
1611343200000|2021-01-22 19:20:00|20505.1|20501.1|20494.2|20490.2|20506.7|20502.7|20491.1|20487.1|535
1611343500000|2021-01-22 19:25:00|20491.1|20487.1|20491.1|20487.1|20494.2|20490.2|20487.9|20483.9|280
1611343800000|2021-01-22 19:30:00|20489.5|20485.5|20494.2|20490.2|20497.3|20493.3|20487.9|20483.9|222
1611344100000|2021-01-22 19:35:00|20497.3|20493.3|20497.3|20493.3|20497.3|20493.3|20492.6|20488.6|161
1611344400000|2021-01-22 19:40:00|20498.9|20494.9|20503.6|20499.6|20506.7|20502.7|20497.3|20493.3|179
1611344700000|2021-01-22 19:45:00|20502|20498|20494.2|20490.2|20503.6|20499.6|20491.1|20487.1|287
1611345000000|2021-01-22 19:50:00|20487.9|20483.9|20487.9|20483.9|20494.2|20490.2|20487.9|20483.9|397
1611345300000|2021-01-22 19:55:00|20491.1|20487.1|20500.4|20496.4|20503.6|20499.6|20484.8|20480.8|1096
1611345600000|2021-01-22 20:00:00|20502|20498|20503.6|20499.6|20503.6|20499.6|20484.8|20480.8|1086
1611345900000|2021-01-22 20:05:00|20500.4|20496.4|20494.2|20490.2|20502|20498|20491.1|20487.1|329
1611346200000|2021-01-22 20:10:00|20491.1|20487.1|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|154
1611346500000|2021-01-22 20:15:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20494.2|20490.2|398
1611346800000|2021-01-22 20:20:00|20509.8|20505.8|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|665
1611347100000|2021-01-22 20:25:00|20514.5|20510.5|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|510
1611347400000|2021-01-22 20:30:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|223
1611347700000|2021-01-22 20:35:00|20520.8|20516.8|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|360
1611348000000|2021-01-22 20:40:00|20520.8|20516.8|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|712
1611348300000|2021-01-22 20:45:00|20520.8|20516.8|20522.3|20518.3|20522.3|20518.3|20519.2|20515.2|159
1611348600000|2021-01-22 20:50:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20516.1|20512.1|192
1611348900000|2021-01-22 20:55:00|20522.3|20518.3|20516.1|20512.1|20523.9|20519.9|20509.8|20505.8|973
1611349200000|2021-01-22 21:00:00|20519.2|20515.2|20531.7|20527.7|20537.9|20533.9|20519.2|20515.2|689
1611349500000|2021-01-22 21:05:00|20533.3|20529.3|20531.7|20527.7|20536.4|20532.4|20531.7|20527.7|191
1611349800000|2021-01-22 21:10:00|20528.6|20524.6|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|269
1611350100000|2021-01-22 21:15:00|20534.8|20530.8|20527|20523|20534.8|20530.8|20527|20523|125
1611350400000|2021-01-22 21:20:00|20528.6|20524.6|20525.4|20521.4|20528.6|20524.6|20522.3|20518.3|88
1611350700000|2021-01-22 21:25:00|20528.6|20524.6|20525.4|20521.4|20531.7|20527.7|20525.4|20521.4|270
1611351000000|2021-01-22 21:30:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|83
1611351300000|2021-01-22 21:35:00|20525.4|20521.4|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|141
1611351600000|2021-01-22 21:40:00|20536.4|20532.4|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|90
1611351900000|2021-01-22 21:45:00|20528.6|20524.6|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|82
1611352200000|2021-01-22 21:50:00|20523.9|20519.9|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|47
1611352500000|2021-01-22 21:55:00|20522.3|20518.3|20522.3|20518.3|20528.6|20524.6|20522.3|20518.3|217
1611529200000|2021-01-24 23:00:00|20522.3|20518.3|20512.9|20508.9|20522.3|20518.3|20497.3|20493.3|186
1611529500000|2021-01-24 23:05:00|20514.5|20510.5|20503.6|20499.6|20514.5|20510.5|20500.4|20496.4|31
1611529800000|2021-01-24 23:10:00|20502|20498|20498.9|20494.9|20506.7|20502.7|20498.9|20494.9|19
1611530100000|2021-01-24 23:15:00|20500.4|20496.4|20503.6|20499.6|20505.1|20501.1|20500.4|20496.4|2
1611530400000|2021-01-24 23:20:00|20506.7|20502.7|20502|20498|20506.7|20502.7|20500.4|20496.4|74
1611530700000|2021-01-24 23:25:00|20500.4|20496.4|20487.9|20483.9|20500.4|20496.4|20486.4|20482.4|116
1611531000000|2021-01-24 23:30:00|20486.4|20482.4|20484.8|20480.8|20486.4|20482.4|20478.6|20474.6|42
1611531300000|2021-01-24 23:35:00|20486.4|20482.4|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|40
1611531600000|2021-01-24 23:40:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|19
1611531900000|2021-01-24 23:45:00|20491.1|20487.1|20489.5|20485.5|20491.1|20487.1|20487.9|20483.9|45
1611532200000|2021-01-24 23:50:00|20487.9|20483.9|20492.6|20488.6|20495.8|20491.8|20487.9|20483.9|62
1611532500000|2021-01-24 23:55:00|20491.1|20487.1|20489.5|20485.5|20494.2|20490.2|20487.9|20483.9|8
1611532800000|2021-01-25 00:00:00|20487.9|20483.9|20486.4|20482.4|20494.2|20490.2|20483.3|20479.3|67
1611533100000|2021-01-25 00:05:00|20487.9|20483.9|20494.2|20490.2|20494.2|20490.2|20484.8|20480.8|67
1611533400000|2021-01-25 00:10:00|20495.8|20491.8|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|10
1611533700000|2021-01-25 00:15:00|20489.5|20485.5|20494.2|20490.2|20494.2|20490.2|20486.4|20482.4|105
1611534000000|2021-01-25 00:20:00|20492.6|20488.6|20492.6|20488.6|20494.2|20490.2|20487.9|20483.9|61
1611534300000|2021-01-25 00:25:00|20494.2|20490.2|20489.5|20485.5|20494.2|20490.2|20484.8|20480.8|22
1611534600000|2021-01-25 00:30:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20478.6|20474.6|91
1611534900000|2021-01-25 00:35:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|16
1611535200000|2021-01-25 00:40:00|20486.4|20482.4|20484.8|20480.8|20487.9|20483.9|20484.8|20480.8|26
1611535500000|2021-01-25 00:45:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20486.4|20482.4|29
1611535800000|2021-01-25 00:50:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|35
1611536100000|2021-01-25 00:55:00|20489.5|20485.5|20491.1|20487.1|20491.1|20487.1|20489.5|20485.5|3
1611536400000|2021-01-25 01:00:00|20489.5|20485.5|20497.3|20493.3|20498.9|20494.9|20489.5|20485.5|24
1611536700000|2021-01-25 01:05:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|13
1611537000000|2021-01-25 01:10:00|20497.3|20493.3|20500.4|20496.4|20500.4|20496.4|20495.8|20491.8|23
1611537300000|2021-01-25 01:15:00|20497.3|20493.3|20491.1|20487.1|20498.9|20494.9|20491.1|20487.1|38
1611537600000|2021-01-25 01:20:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|11
1611537900000|2021-01-25 01:25:00|20491.1|20487.1|20494.2|20490.2|20495.8|20491.8|20491.1|20487.1|18
1611538200000|2021-01-25 01:30:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|25
1611538500000|2021-01-25 01:35:00|20494.2|20490.2|20495.8|20491.8|20497.3|20493.3|20494.2|20490.2|13
1611538800000|2021-01-25 01:40:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|8
1611539100000|2021-01-25 01:45:00|20492.6|20488.6|20494.2|20490.2|20495.8|20491.8|20492.6|20488.6|9
1611539400000|2021-01-25 01:50:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20494.2|20490.2|7
1611539700000|2021-01-25 01:55:00|20497.3|20493.3|20500.4|20496.4|20500.4|20496.4|20497.3|20493.3|9
1611540000000|2021-01-25 02:00:00|20497.3|20493.3|20495.8|20491.8|20497.3|20493.3|20494.2|20490.2|37
1611540300000|2021-01-25 02:05:00|20494.2|20490.2|20492.6|20488.6|20494.2|20490.2|20491.1|20487.1|6
1611540600000|2021-01-25 02:10:00|20494.2|20490.2|20491.1|20487.1|20494.2|20490.2|20489.5|20485.5|15
1611540900000|2021-01-25 02:15:00|20487.9|20483.9|20484.8|20480.8|20487.9|20483.9|20484.8|20480.8|17
1611541200000|2021-01-25 02:20:00|20487.9|20483.9|20478.6|20474.6|20487.9|20483.9|20475.4|20471.4|111
1611541500000|2021-01-25 02:25:00|20477|20473|20477|20473|20478.6|20474.6|20472.3|20468.3|80
1611541800000|2021-01-25 02:30:00|20475.4|20471.4|20475.4|20471.4|20477|20473|20475.4|20471.4|18
1611542100000|2021-01-25 02:35:00|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|2
1611542400000|2021-01-25 02:40:00|20469.2|20465.2|20475.4|20471.4|20475.4|20471.4|20469.2|20465.2|81
1611542700000|2021-01-25 02:45:00|20472.3|20468.3|20470.8|20466.8|20472.3|20468.3|20466.1|20462.1|49
1611543000000|2021-01-25 02:50:00|20472.3|20468.3|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|35
1611543300000|2021-01-25 02:55:00|20473.9|20469.9|20469.2|20465.2|20473.9|20469.9|20469.2|20465.2|4
1611543600000|2021-01-25 03:00:00|20472.3|20468.3|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|18
1611543900000|2021-01-25 03:05:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20472.3|20468.3|7
1611544200000|2021-01-25 03:10:00|20473.9|20469.9|20475.4|20471.4|20475.4|20471.4|20473.9|20469.9|4
1611544500000|2021-01-25 03:15:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20472.3|20468.3|22
1611544800000|2021-01-25 03:20:00|20475.4|20471.4|20475.4|20471.4|20477|20473|20472.3|20468.3|21
1611545100000|2021-01-25 03:25:00|20477|20473|20475.4|20471.4|20478.6|20474.6|20475.4|20471.4|16
1611545400000|2021-01-25 03:30:00|20477|20473|20481.7|20477.7|20481.7|20477.7|20477|20473|32
1611545700000|2021-01-25 03:35:00|||||||||34
1611546000000|2021-01-25 03:40:00|20483.3|20479.3|20491.1|20487.1|20494.2|20490.2|20481.7|20477.7|244
1611546300000|2021-01-25 03:45:00|20489.5|20485.5|20497.3|20493.3|20497.3|20493.3|20487.9|20483.9|43
1611546600000|2021-01-25 03:50:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20492.6|20488.6|38
1611546900000|2021-01-25 03:55:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20492.6|20488.6|21
1611547200000|2021-01-25 04:00:00|20497.3|20493.3|20494.2|20490.2|20497.3|20493.3|20492.6|20488.6|9
1611547500000|2021-01-25 04:05:00|20497.3|20493.3|20487.9|20483.9|20497.3|20493.3|20487.9|20483.9|30
1611547800000|2021-01-25 04:10:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|18
1611548100000|2021-01-25 04:15:00|20486.4|20482.4|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|15
1611548400000|2021-01-25 04:20:00|20489.5|20485.5|20487.9|20483.9|20489.5|20485.5|20487.9|20483.9|9
1611548700000|2021-01-25 04:25:00|||||||||1
1611549000000|2021-01-25 04:30:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|25
1611549300000|2021-01-25 04:35:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|10
1611549600000|2021-01-25 04:40:00|20486.4|20482.4|20484.8|20480.8|20486.4|20482.4|20484.8|20480.8|33
1611549900000|2021-01-25 04:45:00|20487.9|20483.9|20487.9|20483.9|20487.9|20483.9|20487.9|20483.9|9
1611550200000|2021-01-25 04:50:00|||||||||2
1611550500000|2021-01-25 04:55:00|20486.4|20482.4|20486.4|20482.4|20487.9|20483.9|20486.4|20482.4|6
1611550800000|2021-01-25 05:00:00|20484.8|20480.8|20487.9|20483.9|20487.9|20483.9|20484.8|20480.8|6
1611551100000|2021-01-25 05:05:00|20486.4|20482.4|20481.7|20477.7|20486.4|20482.4|20478.6|20474.6|114
1611551400000|2021-01-25 05:10:00|20483.3|20479.3|20481.7|20477.7|20483.3|20479.3|20481.7|20477.7|1
1611551700000|2021-01-25 05:15:00|20484.8|20480.8|20481.7|20477.7|20484.8|20480.8|20481.7|20477.7|10
1611552000000|2021-01-25 05:20:00|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|5
1611552300000|2021-01-25 05:25:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20481.7|20477.7|42
1611552600000|2021-01-25 05:30:00|||||||||6
1611552900000|2021-01-25 05:35:00|20483.3|20479.3|20484.8|20480.8|20484.8|20480.8|20483.3|20479.3|22
1611553200000|2021-01-25 05:40:00|||||||||5
1611553500000|2021-01-25 05:45:00|20491.1|20487.1|20486.4|20482.4|20495.8|20491.8|20486.4|20482.4|60
1611553800000|2021-01-25 05:50:00|20487.9|20483.9|20484.8|20480.8|20489.5|20485.5|20484.8|20480.8|24
1611554100000|2021-01-25 05:55:00|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|20483.3|20479.3|16
1611554400000|2021-01-25 06:00:00|20484.8|20480.8|20478.6|20474.6|20484.8|20480.8|20478.6|20474.6|59
1611554700000|2021-01-25 06:05:00|20481.7|20477.7|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|8
1611555000000|2021-01-25 06:10:00|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|20478.6|20474.6|15
1611555300000|2021-01-25 06:15:00|20481.7|20477.7|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|32
1611555600000|2021-01-25 06:20:00|20484.8|20480.8|20481.7|20477.7|20484.8|20480.8|20480.1|20476.1|28
1611555900000|2021-01-25 06:25:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|27
1611556200000|2021-01-25 06:30:00|20483.3|20479.3|20478.6|20474.6|20483.3|20479.3|20478.6|20474.6|35
1611556500000|2021-01-25 06:35:00|20477|20473|20478.6|20474.6|20478.6|20474.6|20477|20473|21
1611556800000|2021-01-25 06:40:00|20477|20473|20472.3|20468.3|20481.7|20477.7|20472.3|20468.3|53
1611557100000|2021-01-25 06:45:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|27
1611557400000|2021-01-25 06:50:00|20470.8|20466.8|20467.6|20463.6|20472.3|20468.3|20467.6|20463.6|42
1611557700000|2021-01-25 06:55:00|20469.2|20465.2|20466.1|20462.1|20472.3|20468.3|20466.1|20462.1|67
1611558000000|2021-01-25 07:00:00|20469.2|20465.2|20478.6|20474.6|20478.6|20474.6|20466.1|20462.1|184
1611558300000|2021-01-25 07:05:00|20480.1|20476.1|20484.8|20480.8|20484.8|20480.8|20472.3|20468.3|66
1611558600000|2021-01-25 07:10:00|20483.3|20479.3|20475.4|20471.4|20483.3|20479.3|20472.3|20468.3|66
1611558900000|2021-01-25 07:15:00|20473.9|20469.9|20472.3|20468.3|20480.1|20476.1|20472.3|20468.3|20
1611559200000|2021-01-25 07:20:00|20475.4|20471.4|20472.3|20468.3|20475.4|20471.4|20469.2|20465.2|27
1611559500000|2021-01-25 07:25:00|20473.9|20469.9|20464.5|20460.5|20475.4|20471.4|20462.9|20458.9|151
1611559800000|2021-01-25 07:30:00|20462.9|20458.9|20466.1|20462.1|20466.1|20462.1|20462.9|20458.9|38
1611560100000|2021-01-25 07:35:00|20467.6|20463.6|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|102
1611560400000|2021-01-25 07:40:00|20466.1|20462.1|20478.6|20474.6|20481.7|20477.7|20466.1|20462.1|51
1611560700000|2021-01-25 07:45:00|20475.4|20471.4|20475.4|20471.4|20478.6|20474.6|20475.4|20471.4|50
1611561000000|2021-01-25 07:50:00|20478.6|20474.6|20466.1|20462.1|20478.6|20474.6|20466.1|20462.1|23
1611561300000|2021-01-25 07:55:00|20469.2|20465.2|20472.3|20468.3|20478.6|20474.6|20466.1|20462.1|48
1611561600000|2021-01-25 08:00:00|20470.8|20466.8|20466.1|20462.1|20475.4|20471.4|20459.8|20455.8|135
1611561900000|2021-01-25 08:05:00|20469.2|20465.2|20475.4|20471.4|20481.7|20477.7|20462.9|20458.9|119
1611562200000|2021-01-25 08:10:00|20478.6|20474.6|20481.7|20477.7|20491.1|20487.1|20475.4|20471.4|99
1611562500000|2021-01-25 08:15:00|20480.1|20476.1|20484.8|20480.8|20484.8|20480.8|20478.6|20474.6|77
1611562800000|2021-01-25 08:20:00|20487.9|20483.9|20481.7|20477.7|20487.9|20483.9|20475.4|20471.4|303
1611563100000|2021-01-25 08:25:00|20484.8|20480.8|20497.3|20493.3|20503.6|20499.6|20484.8|20480.8|175
1611563400000|2021-01-25 08:30:00|20498.9|20494.9|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|84
1611563700000|2021-01-25 08:35:00|20486.4|20482.4|20494.2|20490.2|20495.8|20491.8|20484.8|20480.8|93
1611564000000|2021-01-25 08:40:00|20492.6|20488.6|20503.6|20499.6|20509.8|20505.8|20487.9|20483.9|165
1611564300000|2021-01-25 08:45:00|20506.7|20502.7|20503.6|20499.6|20509.8|20505.8|20500.4|20496.4|98
1611564600000|2021-01-25 08:50:00|20505.1|20501.1|20512.9|20508.9|20512.9|20508.9|20503.6|20499.6|45
1611564900000|2021-01-25 08:55:00|20511.4|20507.4|20516.1|20512.1|20522.3|20518.3|20509.8|20505.8|130
1611565200000|2021-01-25 09:00:00|20517.6|20513.6|20525.4|20521.4|20528.6|20524.6|20517.6|20513.6|96
1611565500000|2021-01-25 09:05:00|20527|20523|20516.1|20512.1|20527|20523|20514.5|20510.5|72
1611565800000|2021-01-25 09:10:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|93
1611566100000|2021-01-25 09:15:00|20525.4|20521.4|20534.8|20530.8|20537.9|20533.9|20525.4|20521.4|232
1611566400000|2021-01-25 09:20:00|20541.1|20537.1|20544.2|20540.2|20544.2|20540.2|20534.8|20530.8|273
1611566700000|2021-01-25 09:25:00|20541.1|20537.1|20559.8|20555.8|20562.9|20558.9|20541.1|20537.1|242
1611567000000|2021-01-25 09:30:00|20561.4|20557.4|20562.9|20558.9|20567.6|20563.6|20559.8|20555.8|259
1611567300000|2021-01-25 09:35:00|20566.1|20562.1|20578.6|20574.6|20578.6|20574.6|20566.1|20562.1|224
1611567600000|2021-01-25 09:40:00|20575.4|20571.4|20572.3|20568.3|20578.6|20574.6|20566.1|20562.1|178
1611567900000|2021-01-25 09:45:00|20570.8|20566.8|20578.6|20574.6|20578.6|20574.6|20569.2|20565.2|319
1611568200000|2021-01-25 09:50:00|20575.4|20571.4|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|418
1611568500000|2021-01-25 09:55:00|20572.3|20568.3|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|284
1611568800000|2021-01-25 10:00:00|20584.8|20580.8|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|389
1611569100000|2021-01-25 10:05:00|20581.7|20577.7|20591.1|20587.1|20591.1|20587.1|20581.7|20577.7|183
1611569400000|2021-01-25 10:10:00|20592.6|20588.6|20584.8|20580.8|20595.8|20591.8|20584.8|20580.8|192
1611569700000|2021-01-25 10:15:00|20587.9|20583.9|20584.8|20580.8|20594.2|20590.2|20584.8|20580.8|165
1611570000000|2021-01-25 10:20:00|20581.7|20577.7|20578.6|20574.6|20581.7|20577.7|20573.9|20569.9|202
1611570300000|2021-01-25 10:25:00|20577|20573|20578.6|20574.6|20581.7|20577.7|20572.3|20568.3|229
1611570600000|2021-01-25 10:30:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20575.4|20571.4|219
1611570900000|2021-01-25 10:35:00|20586.4|20582.4|20584.8|20580.8|20594.2|20590.2|20584.8|20580.8|328
1611571200000|2021-01-25 10:40:00|20586.4|20582.4|20591.1|20587.1|20591.1|20587.1|20584.8|20580.8|257
1611571500000|2021-01-25 10:45:00|20594.2|20590.2|20591.1|20587.1|20597.3|20593.3|20587.9|20583.9|260
1611571800000|2021-01-25 10:50:00|20594.2|20590.2|20584.8|20580.8|20594.2|20590.2|20581.7|20577.7|305
1611572100000|2021-01-25 10:55:00|20583.3|20579.3|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|261
1611572400000|2021-01-25 11:00:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|229
1611572700000|2021-01-25 11:05:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|241
1611573000000|2021-01-25 11:10:00|20586.4|20582.4|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|261
1611573300000|2021-01-25 11:15:00|20581.7|20577.7|20581.7|20577.7|20584.8|20580.8|20581.7|20577.7|253
1611573600000|2021-01-25 11:20:00|20578.6|20574.6|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|175
1611573900000|2021-01-25 11:25:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|232
1611574200000|2021-01-25 11:30:00|20586.4|20582.4|20587.9|20583.9|20587.9|20583.9|20584.8|20580.8|411
1611574500000|2021-01-25 11:35:00|20591.1|20587.1|20595.8|20591.8|20597.3|20593.3|20587.9|20583.9|306
1611574800000|2021-01-25 11:40:00|20597.3|20593.3|20600.4|20596.4|20605.1|20601.1|20594.2|20590.2|654
1611575100000|2021-01-25 11:45:00|20606.7|20602.7|20616.1|20612.1|20620.8|20616.8|20603.6|20599.6|635
1611575400000|2021-01-25 11:50:00|20614.5|20610.5|20606.7|20602.7|20622.3|20618.3|20606.7|20602.7|391
1611575700000|2021-01-25 11:55:00|20603.6|20599.6|20606.7|20602.7|20616.1|20612.1|20603.6|20599.6|292
1611576000000|2021-01-25 12:00:00|20608.3|20604.3|20612.9|20608.9|20619.2|20615.2|20606.7|20602.7|312
1611576300000|2021-01-25 12:05:00|20616.1|20612.1|20616.1|20612.1|20619.2|20615.2|20609.8|20605.8|328
1611576600000|2021-01-25 12:10:00|20612.9|20608.9|20612.9|20608.9|20619.2|20615.2|20609.8|20605.8|257
1611576900000|2021-01-25 12:15:00|20614.5|20610.5|20616.1|20612.1|20619.2|20615.2|20611.4|20607.4|307
1611577200000|2021-01-25 12:20:00|20612.9|20608.9|20625.4|20621.4|20625.4|20621.4|20612.9|20608.9|390
1611577500000|2021-01-25 12:25:00|20627|20623|20616.1|20612.1|20628.6|20624.6|20612.9|20608.9|409
1611577800000|2021-01-25 12:30:00|20617.6|20613.6|20622.3|20618.3|20623.9|20619.9|20616.1|20612.1|266
1611578100000|2021-01-25 12:35:00|20625.4|20621.4|20637.9|20633.9|20641.1|20637.1|20622.3|20618.3|447
1611578400000|2021-01-25 12:40:00|20636.4|20632.4|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|448
1611578700000|2021-01-25 12:45:00|20645.8|20641.8|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|248
1611579000000|2021-01-25 12:50:00|20652|20648|20648.9|20644.9|20669.2|20665.2|20647.3|20643.3|589
1611579300000|2021-01-25 12:55:00|20647.3|20643.3|20641.1|20637.1|20659.8|20655.8|20639.5|20635.5|586
1611579600000|2021-01-25 13:00:00|20639.5|20635.5|20647.3|20643.3|20650.4|20646.4|20639.5|20635.5|566
1611579900000|2021-01-25 13:05:00|20650.4|20646.4|20659.8|20655.8|20662.9|20658.9|20648.9|20644.9|506
1611580200000|2021-01-25 13:10:00|20656.7|20652.7|20656.7|20652.7|20662.9|20658.9|20656.7|20652.7|389
1611580500000|2021-01-25 13:15:00|20655.1|20651.1|20641.1|20637.1|20655.1|20651.1|20641.1|20637.1|727
1611580800000|2021-01-25 13:20:00|20642.6|20638.6|20666.1|20662.1|20669.2|20665.2|20641.1|20637.1|851
1611581100000|2021-01-25 13:25:00|20662.9|20658.9|20659.8|20655.8|20662.9|20658.9|20653.6|20649.6|408
1611581400000|2021-01-25 13:30:00|20658.3|20654.3|20650.4|20646.4|20659.8|20655.8|20637.9|20633.9|1008
1611581700000|2021-01-25 13:35:00|20652|20648|20645.8|20641.8|20659.8|20655.8|20644.2|20640.2|459
1611582000000|2021-01-25 13:40:00|20644.2|20640.2|20656.7|20652.7|20659.8|20655.8|20637.9|20633.9|520
1611582300000|2021-01-25 13:45:00|20659.8|20655.8|20650.4|20646.4|20662.9|20658.9|20650.4|20646.4|559
1611582600000|2021-01-25 13:50:00|20653.6|20649.6|20637.9|20633.9|20653.6|20649.6|20634.8|20630.8|714
1611582900000|2021-01-25 13:55:00|20634.8|20630.8|20644.2|20640.2|20647.3|20643.3|20631.7|20627.7|608
1611583200000|2021-01-25 14:00:00|20647.3|20643.3|20650.4|20646.4|20656.7|20652.7|20647.3|20643.3|529
1611583500000|2021-01-25 14:05:00|20653.6|20649.6|20653.6|20649.6|20656.7|20652.7|20650.4|20646.4|357
1611583800000|2021-01-25 14:10:00|20656.7|20652.7|20656.7|20652.7|20656.7|20652.7|20653.6|20649.6|293
1611584100000|2021-01-25 14:15:00|20653.6|20649.6|20653.6|20649.6|20656.7|20652.7|20647.3|20643.3|402
1611584400000|2021-01-25 14:20:00|20656.7|20652.7|20650.4|20646.4|20656.7|20652.7|20641.1|20637.1|763
1611584700000|2021-01-25 14:25:00|20648.9|20644.9|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|572
1611585000000|2021-01-25 14:30:00|20648.9|20644.9|20644.2|20640.2|20650.4|20646.4|20631.7|20627.7|649
1611585300000|2021-01-25 14:35:00|20641.1|20637.1|20647.3|20643.3|20653.6|20649.6|20641.1|20637.1|603
1611585600000|2021-01-25 14:40:00|20648.9|20644.9|20659.8|20655.8|20659.8|20655.8|20647.3|20643.3|399
1611585900000|2021-01-25 14:45:00|20656.7|20652.7|20659.8|20655.8|20666.1|20662.1|20650.4|20646.4|717
1611586200000|2021-01-25 14:50:00|20662.9|20658.9|20684.8|20680.8|20684.8|20680.8|20659.8|20655.8|1417
1611586500000|2021-01-25 14:55:00|20683.3|20679.3|20691.1|20687.1|20691.1|20687.1|20672.3|20668.3|1004
1611586800000|2021-01-25 15:00:00|20694.2|20690.2|20672.3|20668.3|20694.2|20690.2|20672.3|20668.3|676
1611587100000|2021-01-25 15:05:00|20673.9|20669.9|20669.2|20665.2|20675.4|20671.4|20666.1|20662.1|433
1611587400000|2021-01-25 15:10:00|20672.3|20668.3|20672.3|20668.3|20678.6|20674.6|20662.9|20658.9|398
1611587700000|2021-01-25 15:15:00|20675.4|20671.4|20691.1|20687.1|20694.2|20690.2|20672.3|20668.3|491
1611588000000|2021-01-25 15:20:00|20689.5|20685.5|20697.3|20693.3|20700.4|20696.4|20684.8|20680.8|1479
1611588300000|2021-01-25 15:25:00|20700.4|20696.4|20700.4|20696.4|20700.4|20696.4|20694.2|20690.2|769
1611588600000|2021-01-25 15:30:00|20697.3|20693.3|20694.2|20690.2|20709.8|20705.8|20694.2|20690.2|902
1611588900000|2021-01-25 15:35:00|20692.6|20688.6|20687.9|20683.9|20694.2|20690.2|20684.8|20680.8|379
1611589200000|2021-01-25 15:40:00|20691.1|20687.1|20712.9|20708.9|20716.1|20712.1|20691.1|20687.1|700
1611589500000|2021-01-25 15:45:00|20716.1|20712.1|20725.4|20721.4|20725.4|20721.4|20716.1|20712.1|577
1611589800000|2021-01-25 15:50:00|20731.7|20727.7|20725.4|20721.4|20737.9|20733.9|20722.3|20718.3|641
1611590100000|2021-01-25 15:55:00|20727|20723|20747.3|20743.3|20750.4|20746.4|20719.2|20715.2|1197
1611590400000|2021-01-25 16:00:00|20744.2|20740.2|20744.2|20740.2|20747.3|20743.3|20730.1|20726.1|1141
1611590700000|2021-01-25 16:05:00|20747.3|20743.3|20756.7|20752.7|20762.9|20758.9|20742.6|20738.6|901
1611591000000|2021-01-25 16:10:00|20755.1|20751.1|20737.9|20733.9|20756.7|20752.7|20734.8|20730.8|989
1611591300000|2021-01-25 16:15:00|20739.5|20735.5|20737.9|20733.9|20753.6|20749.6|20734.8|20730.8|523
1611591600000|2021-01-25 16:20:00|20741.1|20737.1|20731.7|20727.7|20741.1|20737.1|20728.6|20724.6|581
1611591900000|2021-01-25 16:25:00|20730.1|20726.1|20737.9|20733.9|20737.9|20733.9|20725.4|20721.4|540
1611592200000|2021-01-25 16:30:00|20741.1|20737.1|20736.4|20732.4|20741.1|20737.1|20731.7|20727.7|487
1611592500000|2021-01-25 16:35:00|20737.9|20733.9|20741.1|20737.1|20744.2|20740.2|20725.4|20721.4|421
1611592800000|2021-01-25 16:40:00|20737.9|20733.9|20742.6|20738.6|20747.3|20743.3|20736.4|20732.4|414
1611593100000|2021-01-25 16:45:00|20741.1|20737.1|20747.3|20743.3|20747.3|20743.3|20741.1|20737.1|324
1611593400000|2021-01-25 16:50:00|20744.2|20740.2|20747.3|20743.3|20750.4|20746.4|20741.1|20737.1|506
1611593700000|2021-01-25 16:55:00|20744.2|20740.2|20747.3|20743.3|20753.6|20749.6|20741.1|20737.1|533
1611594000000|2021-01-25 17:00:00|20744.2|20740.2|20744.2|20740.2|20747.3|20743.3|20741.1|20737.1|464
1611594300000|2021-01-25 17:05:00|20741.1|20737.1|20747.3|20743.3|20750.4|20746.4|20741.1|20737.1|437
1611594600000|2021-01-25 17:10:00|20750.4|20746.4|20756.7|20752.7|20759.8|20755.8|20747.3|20743.3|474
1611594900000|2021-01-25 17:15:00|20758.3|20754.3|20759.8|20755.8|20769.2|20765.2|20756.7|20752.7|511
1611595200000|2021-01-25 17:20:00|20756.7|20752.7|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|383
1611595500000|2021-01-25 17:25:00|20767.6|20763.6|20759.8|20755.8|20767.6|20763.6|20753.6|20749.6|261
1611595800000|2021-01-25 17:30:00|20762.9|20758.9|20750.4|20746.4|20766.1|20762.1|20750.4|20746.4|488
1611596100000|2021-01-25 17:35:00|20752|20748|20756.7|20752.7|20756.7|20752.7|20747.3|20743.3|361
1611596400000|2021-01-25 17:40:00|20753.6|20749.6|20744.2|20740.2|20753.6|20749.6|20741.1|20737.1|458
1611596700000|2021-01-25 17:45:00|20742.6|20738.6|20741.1|20737.1|20744.2|20740.2|20737.9|20733.9|432
1611597000000|2021-01-25 17:50:00|20742.6|20738.6|20737.9|20733.9|20750.4|20746.4|20737.9|20733.9|324
1611597300000|2021-01-25 17:55:00|20739.5|20735.5|20731.7|20727.7|20744.2|20740.2|20731.7|20727.7|538
1611597600000|2021-01-25 18:00:00|20730.1|20726.1|20722.3|20718.3|20731.7|20727.7|20719.2|20715.2|631
1611597900000|2021-01-25 18:05:00|20719.2|20715.2|20728.6|20724.6|20733.3|20729.3|20716.1|20712.1|630
1611598200000|2021-01-25 18:10:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20719.2|20715.2|405
1611598500000|2021-01-25 18:15:00|20730.1|20726.1|20728.6|20724.6|20734.8|20730.8|20725.4|20721.4|300
1611598800000|2021-01-25 18:20:00|20719.2|20715.2|20712.9|20708.9|20722.3|20718.3|20706.7|20702.7|868
1611599100000|2021-01-25 18:25:00|20711.4|20707.4|20706.7|20702.7|20712.9|20708.9|20700.4|20696.4|840
1611599400000|2021-01-25 18:30:00|20709.8|20705.8|20722.3|20718.3|20722.3|20718.3|20706.7|20702.7|409
1611599700000|2021-01-25 18:35:00|20723.9|20719.9|20731.7|20727.7|20733.3|20729.3|20719.2|20715.2|462
1611600000000|2021-01-25 18:40:00|20734.8|20730.8|20734.8|20730.8|20737.9|20733.9|20728.6|20724.6|296
1611600300000|2021-01-25 18:45:00|20731.7|20727.7|20744.2|20740.2|20744.2|20740.2|20731.7|20727.7|301
1611600600000|2021-01-25 18:50:00|20745.8|20741.8|20759.8|20755.8|20759.8|20755.8|20744.2|20740.2|512
1611600900000|2021-01-25 18:55:00|20761.4|20757.4|20759.8|20755.8|20762.9|20758.9|20750.4|20746.4|483
1611601200000|2021-01-25 19:00:00|20762.9|20758.9|20767.6|20763.6|20775.4|20771.4|20759.8|20755.8|672
1611601500000|2021-01-25 19:05:00|20766.1|20762.1|20759.8|20755.8|20772.3|20768.3|20756.7|20752.7|413
1611601800000|2021-01-25 19:10:00|20756.7|20752.7|20753.6|20749.6|20762.9|20758.9|20753.6|20749.6|627
1611602100000|2021-01-25 19:15:00|20755.1|20751.1|20756.7|20752.7|20756.7|20752.7|20741.1|20737.1|698
1611602400000|2021-01-25 19:20:00|20755.1|20751.1|20753.6|20749.6|20756.7|20752.7|20747.3|20743.3|300
1611602700000|2021-01-25 19:25:00|20755.1|20751.1|20753.6|20749.6|20756.7|20752.7|20747.3|20743.3|494
1611603000000|2021-01-25 19:30:00|20750.4|20746.4|20762.9|20758.9|20762.9|20758.9|20750.4|20746.4|212
1611603300000|2021-01-25 19:35:00|20759.8|20755.8|20756.7|20752.7|20762.9|20758.9|20756.7|20752.7|406
1611603600000|2021-01-25 19:40:00|20758.3|20754.3|20750.4|20746.4|20758.3|20754.3|20747.3|20743.3|306
1611603900000|2021-01-25 19:45:00|20753.6|20749.6|20745.8|20741.8|20753.6|20749.6|20744.2|20740.2|350
1611604200000|2021-01-25 19:50:00|20747.3|20743.3|20747.3|20743.3|20748.9|20744.9|20744.2|20740.2|415
1611604500000|2021-01-25 19:55:00|20748.9|20744.9|20734.8|20730.8|20756.7|20752.7|20734.8|20730.8|735
1611604800000|2021-01-25 20:00:00|20731.7|20727.7|20731.7|20727.7|20741.1|20737.1|20725.4|20721.4|914
1611605100000|2021-01-25 20:05:00|20728.6|20724.6|20722.3|20718.3|20728.6|20724.6|20722.3|20718.3|217
1611605400000|2021-01-25 20:10:00|20719.2|20715.2|20725.4|20721.4|20725.4|20721.4|20719.2|20715.2|289
1611605700000|2021-01-25 20:15:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20727|20723|88
1611606000000|2021-01-25 20:20:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|49
1611606300000|2021-01-25 20:25:00|20728.6|20724.6|20734.8|20730.8|20737.9|20733.9|20725.4|20721.4|314
1611606600000|2021-01-25 20:30:00|20737.9|20733.9|20741.1|20737.1|20744.2|20740.2|20734.8|20730.8|249
1611606900000|2021-01-25 20:35:00|20742.6|20738.6|20747.3|20743.3|20747.3|20743.3|20734.8|20730.8|190
1611607200000|2021-01-25 20:40:00|20744.2|20740.2|20734.8|20730.8|20744.2|20740.2|20733.3|20729.3|197
1611607500000|2021-01-25 20:45:00|20731.7|20727.7|20731.7|20727.7|20734.8|20730.8|20725.4|20721.4|309
1611607800000|2021-01-25 20:50:00|20730.1|20726.1|20725.4|20721.4|20730.1|20726.1|20725.4|20721.4|256
1611608100000|2021-01-25 20:55:00|20728.6|20724.6|20762.9|20758.9|20766.1|20762.1|20725.4|20721.4|986
1611608400000|2021-01-25 21:00:00|20759.8|20755.8|20744.2|20740.2|20759.8|20755.8|20741.1|20737.1|627
1611608700000|2021-01-25 21:05:00|20747.3|20743.3|20753.6|20749.6|20762.9|20758.9|20747.3|20743.3|270
1611609000000|2021-01-25 21:10:00|20755.1|20751.1|20758.3|20754.3|20758.3|20754.3|20750.4|20746.4|501
1611609300000|2021-01-25 21:15:00|20759.8|20755.8|20762.9|20758.9|20769.2|20765.2|20756.7|20752.7|117
1611609600000|2021-01-25 21:20:00|20764.5|20760.5|20762.9|20758.9|20772.3|20768.3|20762.9|20758.9|430
1611609900000|2021-01-25 21:25:00|20764.5|20760.5|20762.9|20758.9|20766.1|20762.1|20759.8|20755.8|143
1611610200000|2021-01-25 21:30:00|20766.1|20762.1|20753.6|20749.6|20766.1|20762.1|20750.4|20746.4|230
1611610500000|2021-01-25 21:35:00|20752|20748|20750.4|20746.4|20752|20748|20750.4|20746.4|106
1611610800000|2021-01-25 21:40:00|20747.3|20743.3|20747.3|20743.3|20753.6|20749.6|20747.3|20743.3|446
1611611100000|2021-01-25 21:45:00|20750.4|20746.4|20753.6|20749.6|20753.6|20749.6|20750.4|20746.4|169
1611611400000|2021-01-25 21:50:00|20750.4|20746.4|20747.3|20743.3|20750.4|20746.4|20744.2|20740.2|195
1611611700000|2021-01-25 21:55:00|20745.8|20741.8|20753.6|20749.6|20756.7|20752.7|20744.2|20740.2|197
1611615600000|2021-01-25 23:00:00|20748.9|20744.9|20737.9|20733.9|20750.4|20746.4|20737.9|20733.9|162
1611615900000|2021-01-25 23:05:00|20741.1|20737.1|20741.1|20737.1|20745.8|20741.8|20737.9|20733.9|105
1611616200000|2021-01-25 23:10:00|20739.5|20735.5|20734.8|20730.8|20739.5|20735.5|20731.7|20727.7|70
1611616500000|2021-01-25 23:15:00|20733.3|20729.3|20734.8|20730.8|20734.8|20730.8|20731.7|20727.7|11
1611616800000|2021-01-25 23:20:00|20737.9|20733.9|20734.8|20730.8|20737.9|20733.9|20731.7|20727.7|41
1611617100000|2021-01-25 23:25:00|20736.4|20732.4|20737.9|20733.9|20739.5|20735.5|20736.4|20732.4|5
1611617400000|2021-01-25 23:30:00|20736.4|20732.4|20731.7|20727.7|20737.9|20733.9|20730.1|20726.1|10
1611617700000|2021-01-25 23:35:00|20730.1|20726.1|20728.6|20724.6|20731.7|20727.7|20725.4|20721.4|60
1611618000000|2021-01-25 23:40:00|||||||||3
1611618300000|2021-01-25 23:45:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20719.2|20715.2|59
1611618600000|2021-01-25 23:50:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20722.3|20718.3|9
1611618900000|2021-01-25 23:55:00|20723.9|20719.9|20719.2|20715.2|20725.4|20721.4|20712.9|20708.9|29
1611619200000|2021-01-26 00:00:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|37
1611619500000|2021-01-26 00:05:00|20717.6|20713.6|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|15
1611619800000|2021-01-26 00:10:00|20714.5|20710.5|20709.8|20705.8|20714.5|20710.5|20709.8|20705.8|235
1611620100000|2021-01-26 00:15:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20706.7|20702.7|54
1611620400000|2021-01-26 00:20:00|20719.2|20715.2|20719.2|20715.2|20720.8|20716.8|20716.1|20712.1|7
1611620700000|2021-01-26 00:25:00|20720.8|20716.8|20722.3|20718.3|20725.4|20721.4|20714.5|20710.5|71
1611621000000|2021-01-26 00:30:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|30
1611621300000|2021-01-26 00:35:00|20720.8|20716.8|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|27
1611621600000|2021-01-26 00:40:00|20720.8|20716.8|20731.7|20727.7|20731.7|20727.7|20720.8|20716.8|34
1611621900000|2021-01-26 00:45:00|20728.6|20724.6|20728.6|20724.6|20734.8|20730.8|20728.6|20724.6|33
1611622200000|2021-01-26 00:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20723.9|20719.9|11
1611622500000|2021-01-26 00:55:00|20730.1|20726.1|20731.7|20727.7|20734.8|20730.8|20728.6|20724.6|4
1611622800000|2021-01-26 01:00:00|20733.3|20729.3|20719.2|20715.2|20737.9|20733.9|20719.2|20715.2|48
1611623100000|2021-01-26 01:05:00|20716.1|20712.1|20717.6|20713.6|20719.2|20715.2|20716.1|20712.1|8
1611623400000|2021-01-26 01:10:00|20719.2|20715.2|20723.9|20719.9|20725.4|20721.4|20719.2|20715.2|9
1611623700000|2021-01-26 01:15:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20722.3|20718.3|14
1611624000000|2021-01-26 01:20:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20722.3|20718.3|37
1611624300000|2021-01-26 01:25:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20731.7|20727.7|15
1611624600000|2021-01-26 01:30:00|20731.7|20727.7|20731.7|20727.7|20734.8|20730.8|20728.6|20724.6|20
1611624900000|2021-01-26 01:35:00|20730.1|20726.1|20731.7|20727.7|20731.7|20727.7|20728.6|20724.6|3
1611625200000|2021-01-26 01:40:00|20734.8|20730.8|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|7
1611625500000|2021-01-26 01:45:00|20734.8|20730.8|20727|20723|20734.8|20730.8|20725.4|20721.4|39
1611625800000|2021-01-26 01:50:00|20725.4|20721.4|20719.2|20715.2|20727|20723|20716.1|20712.1|74
1611626100000|2021-01-26 01:55:00|20720.8|20716.8|20716.1|20712.1|20722.3|20718.3|20716.1|20712.1|22
1611626400000|2021-01-26 02:00:00|20712.9|20708.9|20722.3|20718.3|20722.3|20718.3|20712.9|20708.9|41
1611626700000|2021-01-26 02:05:00|20723.9|20719.9|20716.1|20712.1|20725.4|20721.4|20716.1|20712.1|27
1611627000000|2021-01-26 02:10:00|20712.9|20708.9|20712.9|20708.9|20712.9|20708.9|20712.9|20708.9|10
1611627300000|2021-01-26 02:15:00|||||||||25
1611627600000|2021-01-26 02:20:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20716.1|20712.1|28
1611627900000|2021-01-26 02:25:00|20717.6|20713.6|20719.2|20715.2|20722.3|20718.3|20717.6|20713.6|13
1611628200000|2021-01-26 02:30:00|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|20719.2|20715.2|14
1611628500000|2021-01-26 02:35:00|||||||||2
1611628800000|2021-01-26 02:40:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20725.4|20721.4|19
1611629100000|2021-01-26 02:45:00|20728.6|20724.6|20727|20723|20728.6|20724.6|20722.3|20718.3|33
1611629400000|2021-01-26 02:50:00|20725.4|20721.4|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|4
1611629700000|2021-01-26 02:55:00|20727|20723|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|7
1611630000000|2021-01-26 03:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20730.1|20726.1|12
1611630300000|2021-01-26 03:05:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20728.6|20724.6|4
1611630600000|2021-01-26 03:10:00|20727|20723|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|2
1611630900000|2021-01-26 03:15:00|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|20722.3|20718.3|14
1611631200000|2021-01-26 03:20:00|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|20725.4|20721.4|8
1611631500000|2021-01-26 03:25:00|20728.6|20724.6|20728.6|20724.6|20728.6|20724.6|20728.6|20724.6|3
1611631800000|2021-01-26 03:30:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20730.1|20726.1|20
1611632100000|2021-01-26 03:35:00|||||||||3
1611632400000|2021-01-26 03:40:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|37
1611632700000|2021-01-26 03:45:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|10
1611633000000|2021-01-26 03:50:00|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|20734.8|20730.8|35
1611633300000|2021-01-26 03:55:00|20739.5|20735.5|20737.9|20733.9|20739.5|20735.5|20734.8|20730.8|27
1611633600000|2021-01-26 04:00:00|20736.4|20732.4|20734.8|20730.8|20737.9|20733.9|20734.8|20730.8|10
1611633900000|2021-01-26 04:05:00|20737.9|20733.9|20731.7|20727.7|20737.9|20733.9|20731.7|20727.7|42
1611634200000|2021-01-26 04:10:00|||||||||16
1611634500000|2021-01-26 04:15:00|||||||||21
1611634800000|2021-01-26 04:20:00|20733.3|20729.3|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|2
1611635100000|2021-01-26 04:25:00|20739.5|20735.5|20739.5|20735.5|20741.1|20737.1|20737.9|20733.9|15
1611635400000|2021-01-26 04:30:00|20741.1|20737.1|20750.4|20746.4|20750.4|20746.4|20741.1|20737.1|32
1611635700000|2021-01-26 04:35:00|20752|20748|20753.6|20749.6|20753.6|20749.6|20752|20748|17
1611636000000|2021-01-26 04:40:00|20750.4|20746.4|20753.6|20749.6|20753.6|20749.6|20750.4|20746.4|64
1611636300000|2021-01-26 04:45:00|20750.4|20746.4|20745.8|20741.8|20750.4|20746.4|20744.2|20740.2|35
1611636600000|2021-01-26 04:50:00|20744.2|20740.2|20750.4|20746.4|20752|20748|20741.1|20737.1|17
1611636900000|2021-01-26 04:55:00|20748.9|20744.9|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|6
1611637200000|2021-01-26 05:00:00|20747.3|20743.3|20747.3|20743.3|20750.4|20746.4|20747.3|20743.3|9
1611637500000|2021-01-26 05:05:00|20750.4|20746.4|20747.3|20743.3|20750.4|20746.4|20747.3|20743.3|9
1611637800000|2021-01-26 05:10:00|20745.8|20741.8|20739.5|20735.5|20745.8|20741.8|20739.5|20735.5|16
1611638100000|2021-01-26 05:15:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|12
1611638400000|2021-01-26 05:20:00|20741.1|20737.1|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|19
1611638700000|2021-01-26 05:25:00|20744.2|20740.2|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|10
1611639000000|2021-01-26 05:30:00|20742.6|20738.6|20745.8|20741.8|20750.4|20746.4|20741.1|20737.1|119
1611639300000|2021-01-26 05:35:00|20744.2|20740.2|20747.3|20743.3|20747.3|20743.3|20744.2|20740.2|15
1611639600000|2021-01-26 05:40:00|20750.4|20746.4|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|23
1611639900000|2021-01-26 05:45:00|20748.9|20744.9|20750.4|20746.4|20753.6|20749.6|20748.9|20744.9|38
1611640200000|2021-01-26 05:50:00|20747.3|20743.3|20750.4|20746.4|20750.4|20746.4|20747.3|20743.3|13
1611640500000|2021-01-26 05:55:00|20753.6|20749.6|20762.9|20758.9|20764.5|20760.5|20750.4|20746.4|123
1611640800000|2021-01-26 06:00:00|20759.8|20755.8|20772.3|20768.3|20775.4|20771.4|20759.8|20755.8|113
1611641100000|2021-01-26 06:05:00|20775.4|20771.4|20772.3|20768.3|20775.4|20771.4|20769.2|20765.2|107
1611641400000|2021-01-26 06:10:00|20770.8|20766.8|20775.4|20771.4|20775.4|20771.4|20769.2|20765.2|70
1611641700000|2021-01-26 06:15:00|20773.9|20769.9|20769.2|20765.2|20773.9|20769.9|20762.9|20758.9|79
1611642000000|2021-01-26 06:20:00|20767.6|20763.6|20767.6|20763.6|20769.2|20765.2|20762.9|20758.9|34
1611642300000|2021-01-26 06:25:00|20766.1|20762.1|20769.2|20765.2|20769.2|20765.2|20766.1|20762.1|16
1611642600000|2021-01-26 06:30:00|20770.8|20766.8|20775.4|20771.4|20775.4|20771.4|20766.1|20762.1|51
1611642900000|2021-01-26 06:35:00|20772.3|20768.3|20775.4|20771.4|20775.4|20771.4|20772.3|20768.3|106
1611643200000|2021-01-26 06:40:00|20777|20773|20775.4|20771.4|20778.6|20774.6|20773.9|20769.9|34
1611643500000|2021-01-26 06:45:00|20777|20773|20772.3|20768.3|20777|20773|20772.3|20768.3|45
1611643800000|2021-01-26 06:50:00|20775.4|20771.4|20778.6|20774.6|20778.6|20774.6|20775.4|20771.4|157
1611644100000|2021-01-26 06:55:00|20775.4|20771.4|20778.6|20774.6|20780.1|20776.1|20775.4|20771.4|29
1611644400000|2021-01-26 07:00:00|20777|20773|20766.1|20762.1|20780.1|20776.1|20756.7|20752.7|138
1611644700000|2021-01-26 07:05:00|20764.5|20760.5|20769.2|20765.2|20769.2|20765.2|20759.8|20755.8|63
1611645000000|2021-01-26 07:10:00|20767.6|20763.6|20772.3|20768.3|20775.4|20771.4|20767.6|20763.6|39
1611645300000|2021-01-26 07:15:00|20770.8|20766.8|20762.9|20758.9|20772.3|20768.3|20762.9|20758.9|72
1611645600000|2021-01-26 07:20:00|20761.4|20757.4|20762.9|20758.9|20762.9|20758.9|20756.7|20752.7|38
1611645900000|2021-01-26 07:25:00|20759.8|20755.8|20769.2|20765.2|20769.2|20765.2|20756.7|20752.7|73
1611646200000|2021-01-26 07:30:00|20766.1|20762.1|20777|20773|20781.7|20777.7|20766.1|20762.1|280
1611646500000|2021-01-26 07:35:00|20778.6|20774.6|20784.8|20780.8|20787.9|20783.9|20777|20773|198
1611646800000|2021-01-26 07:40:00|20781.7|20777.7|20781.7|20777.7|20784.8|20780.8|20775.4|20771.4|83
1611647100000|2021-01-26 07:45:00|20778.6|20774.6|20772.3|20768.3|20784.8|20780.8|20769.2|20765.2|118
1611647400000|2021-01-26 07:50:00|20773.9|20769.9|20773.9|20769.9|20775.4|20771.4|20769.2|20765.2|82
1611647700000|2021-01-26 07:55:00|20772.3|20768.3|20772.3|20768.3|20775.4|20771.4|20772.3|20768.3|59
1611648000000|2021-01-26 08:00:00|20769.2|20765.2|20756.7|20752.7|20772.3|20768.3|20756.7|20752.7|133
1611648300000|2021-01-26 08:05:00|20753.6|20749.6|20737.9|20733.9|20756.7|20752.7|20737.9|20733.9|392
1611648600000|2021-01-26 08:10:00|20734.8|20730.8|20733.3|20729.3|20737.9|20733.9|20728.6|20724.6|195
1611648900000|2021-01-26 08:15:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20722.3|20718.3|192
1611649200000|2021-01-26 08:20:00|20733.3|20729.3|20734.8|20730.8|20737.9|20733.9|20722.3|20718.3|212
1611649500000|2021-01-26 08:25:00|20737.9|20733.9|20737.9|20733.9|20741.1|20737.1|20731.7|20727.7|128
1611649800000|2021-01-26 08:30:00|20734.8|20730.8|20722.3|20718.3|20737.9|20733.9|20722.3|20718.3|105
1611650100000|2021-01-26 08:35:00|20719.2|20715.2|20709.8|20705.8|20722.3|20718.3|20709.8|20705.8|135
1611650400000|2021-01-26 08:40:00|20711.4|20707.4|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|125
1611650700000|2021-01-26 08:45:00|20706.7|20702.7|20694.2|20690.2|20706.7|20702.7|20694.2|20690.2|159
1611651000000|2021-01-26 08:50:00|20695.8|20691.8|20691.1|20687.1|20700.4|20696.4|20687.9|20683.9|120
1611651300000|2021-01-26 08:55:00|20692.6|20688.6|20694.2|20690.2|20700.4|20696.4|20691.1|20687.1|100
1611651600000|2021-01-26 09:00:00|20691.1|20687.1|20684.8|20680.8|20694.2|20690.2|20684.8|20680.8|151
1611651900000|2021-01-26 09:05:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20669.2|20665.2|358
1611652200000|2021-01-26 09:10:00|20689.5|20685.5|20697.3|20693.3|20697.3|20693.3|20687.9|20683.9|368
1611652500000|2021-01-26 09:15:00|20695.8|20691.8|20684.8|20680.8|20695.8|20691.8|20684.8|20680.8|93
1611652800000|2021-01-26 09:20:00|20681.7|20677.7|20680.1|20676.1|20687.9|20683.9|20675.4|20671.4|125
1611653100000|2021-01-26 09:25:00|20678.6|20674.6|20681.7|20677.7|20681.7|20677.7|20675.4|20671.4|106
1611653400000|2021-01-26 09:30:00|20680.1|20676.1|20675.4|20671.4|20681.7|20677.7|20672.3|20668.3|56
1611653700000|2021-01-26 09:35:00|20673.9|20669.9|20684.8|20680.8|20684.8|20680.8|20672.3|20668.3|64
1611654000000|2021-01-26 09:40:00|20683.3|20679.3|20684.8|20680.8|20687.9|20683.9|20681.7|20677.7|62
1611654300000|2021-01-26 09:45:00|20687.9|20683.9|20681.7|20677.7|20687.9|20683.9|20681.7|20677.7|72
1611654600000|2021-01-26 09:50:00|20683.3|20679.3|20687.9|20683.9|20691.1|20687.1|20681.7|20677.7|40
1611654900000|2021-01-26 09:55:00|20689.5|20685.5|20684.8|20680.8|20691.1|20687.1|20684.8|20680.8|108
1611655200000|2021-01-26 10:00:00|20683.3|20679.3|20687.9|20683.9|20694.2|20690.2|20681.7|20677.7|175
1611655500000|2021-01-26 10:05:00|20689.5|20685.5|20694.2|20690.2|20694.2|20690.2|20686.4|20682.4|72
1611655800000|2021-01-26 10:10:00|20691.1|20687.1|20687.9|20683.9|20691.1|20687.1|20683.3|20679.3|95
1611656100000|2021-01-26 10:15:00|20691.1|20687.1|20687.9|20683.9|20691.1|20687.1|20687.9|20683.9|57
1611656400000|2021-01-26 10:20:00|20684.8|20680.8|20691.1|20687.1|20691.1|20687.1|20684.8|20680.8|93
1611656700000|2021-01-26 10:25:00|20689.5|20685.5|20691.1|20687.1|20694.2|20690.2|20687.9|20683.9|66
1611657000000|2021-01-26 10:30:00|20692.6|20688.6|20697.3|20693.3|20697.3|20693.3|20691.1|20687.1|100
1611657300000|2021-01-26 10:35:00|20700.4|20696.4|20697.3|20693.3|20703.6|20699.6|20694.2|20690.2|183
1611657600000|2021-01-26 10:40:00|20695.8|20691.8|20700.4|20696.4|20700.4|20696.4|20694.2|20690.2|43
1611657900000|2021-01-26 10:45:00|20703.6|20699.6|20703.6|20699.6|20706.7|20702.7|20702|20698|81
1611658200000|2021-01-26 10:50:00|20702|20698|20697.3|20693.3|20705.1|20701.1|20694.2|20690.2|80
1611658500000|2021-01-26 10:55:00|20698.9|20694.9|20697.3|20693.3|20698.9|20694.9|20691.1|20687.1|188
1611658800000|2021-01-26 11:00:00|20695.8|20691.8|20697.3|20693.3|20700.4|20696.4|20691.1|20687.1|91
1611659100000|2021-01-26 11:05:00|20695.8|20691.8|20691.1|20687.1|20695.8|20691.8|20684.8|20680.8|64
1611659400000|2021-01-26 11:10:00|20689.5|20685.5|20684.8|20680.8|20691.1|20687.1|20684.8|20680.8|92
1611659700000|2021-01-26 11:15:00|20687.9|20683.9|20683.3|20679.3|20691.1|20687.1|20681.7|20677.7|265
1611660000000|2021-01-26 11:20:00|20684.8|20680.8|20669.2|20665.2|20684.8|20680.8|20666.1|20662.1|216
1611660300000|2021-01-26 11:25:00|20672.3|20668.3|20669.2|20665.2|20673.9|20669.9|20666.1|20662.1|241
1611660600000|2021-01-26 11:30:00|20672.3|20668.3|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|79
1611660900000|2021-01-26 11:35:00|20677|20673|20681.7|20677.7|20681.7|20677.7|20672.3|20668.3|307
1611661200000|2021-01-26 11:40:00|20678.6|20674.6|20681.7|20677.7|20687.9|20683.9|20678.6|20674.6|129
1611661500000|2021-01-26 11:45:00|20678.6|20674.6|20675.4|20671.4|20681.7|20677.7|20675.4|20671.4|113
1611661800000|2021-01-26 11:50:00|20672.3|20668.3|20669.2|20665.2|20672.3|20668.3|20669.2|20665.2|84
1611662100000|2021-01-26 11:55:00|20670.8|20666.8|20678.6|20674.6|20678.6|20674.6|20669.2|20665.2|80
1611662400000|2021-01-26 12:00:00|20675.4|20671.4|20675.4|20671.4|20678.6|20674.6|20672.3|20668.3|51
1611662700000|2021-01-26 12:05:00|20673.9|20669.9|20669.2|20665.2|20677|20673|20664.5|20660.5|85
1611663000000|2021-01-26 12:10:00|20666.1|20662.1|20681.7|20677.7|20681.7|20677.7|20666.1|20662.1|157
1611663300000|2021-01-26 12:15:00|20683.3|20679.3|20694.2|20690.2|20694.2|20690.2|20681.7|20677.7|168
1611663600000|2021-01-26 12:20:00|20695.8|20691.8|20694.2|20690.2|20700.4|20696.4|20691.1|20687.1|204
1611663900000|2021-01-26 12:25:00|20692.6|20688.6|20691.1|20687.1|20697.3|20693.3|20687.9|20683.9|131
1611664200000|2021-01-26 12:30:00|20689.5|20685.5|20687.9|20683.9|20694.2|20690.2|20687.9|20683.9|109
1611664500000|2021-01-26 12:35:00|20686.4|20682.4|20687.9|20683.9|20691.1|20687.1|20684.8|20680.8|219
1611664800000|2021-01-26 12:40:00|20686.4|20682.4|20691.1|20687.1|20694.2|20690.2|20684.8|20680.8|209
1611665100000|2021-01-26 12:45:00|20689.5|20685.5|20691.1|20687.1|20697.3|20693.3|20687.9|20683.9|138
1611665400000|2021-01-26 12:50:00|20687.9|20683.9|20694.2|20690.2|20694.2|20690.2|20687.9|20683.9|124
1611665700000|2021-01-26 12:55:00|20691.1|20687.1|20697.3|20693.3|20697.3|20693.3|20691.1|20687.1|48
1611666000000|2021-01-26 13:00:00|20695.8|20691.8|20706.7|20702.7|20709.8|20705.8|20691.1|20687.1|245
1611666300000|2021-01-26 13:05:00|20703.6|20699.6|20712.9|20708.9|20712.9|20708.9|20703.6|20699.6|325
1611666600000|2021-01-26 13:10:00|20709.8|20705.8|20719.2|20715.2|20719.2|20715.2|20709.8|20705.8|319
1611666900000|2021-01-26 13:15:00|20717.6|20713.6|20706.7|20702.7|20722.3|20718.3|20700.4|20696.4|316
1611667200000|2021-01-26 13:20:00|20709.8|20705.8|20703.6|20699.6|20709.8|20705.8|20694.2|20690.2|407
1611667500000|2021-01-26 13:25:00|20706.7|20702.7|20731.7|20727.7|20733.3|20729.3|20706.7|20702.7|400
1611667800000|2021-01-26 13:30:00|20728.6|20724.6|20725.4|20721.4|20737.9|20733.9|20722.3|20718.3|363
1611668100000|2021-01-26 13:35:00|20728.6|20724.6|20731.7|20727.7|20736.4|20732.4|20725.4|20721.4|284
1611668400000|2021-01-26 13:40:00|20730.1|20726.1|20716.1|20712.1|20731.7|20727.7|20712.9|20708.9|305
1611668700000|2021-01-26 13:45:00|20714.5|20710.5|20728.6|20724.6|20734.8|20730.8|20709.8|20705.8|417
1611669000000|2021-01-26 13:50:00|20730.1|20726.1|20716.1|20712.1|20730.1|20726.1|20712.9|20708.9|206
1611669300000|2021-01-26 13:55:00|20719.2|20715.2|20703.6|20699.6|20725.4|20721.4|20703.6|20699.6|322
1611669600000|2021-01-26 14:00:00|20700.4|20696.4|20697.3|20693.3|20712.9|20708.9|20694.2|20690.2|376
1611669900000|2021-01-26 14:05:00|20700.4|20696.4|20687.9|20683.9|20700.4|20696.4|20684.8|20680.8|539
1611670200000|2021-01-26 14:10:00|20686.4|20682.4|20687.9|20683.9|20687.9|20683.9|20678.6|20674.6|287
1611670500000|2021-01-26 14:15:00|20691.1|20687.1|20691.1|20687.1|20694.2|20690.2|20681.7|20677.7|579
1611670800000|2021-01-26 14:20:00|20687.9|20683.9|20675.4|20671.4|20687.9|20683.9|20672.3|20668.3|379
1611671100000|2021-01-26 14:25:00|20672.3|20668.3|20684.8|20680.8|20684.8|20680.8|20669.2|20665.2|297
1611671400000|2021-01-26 14:30:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20662.9|20658.9|461
1611671700000|2021-01-26 14:35:00|20675.4|20671.4|20703.6|20699.6|20706.7|20702.7|20675.4|20671.4|334
1611672000000|2021-01-26 14:40:00|20700.4|20696.4|20708.3|20704.3|20716.1|20712.1|20700.4|20696.4|493
1611672300000|2021-01-26 14:45:00|20706.7|20702.7|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|299
1611672600000|2021-01-26 14:50:00|20712.9|20708.9|20744.2|20740.2|20744.2|20740.2|20712.9|20708.9|578
1611672900000|2021-01-26 14:55:00|20741.1|20737.1|20730.1|20726.1|20747.3|20743.3|20728.6|20724.6|370
1611673200000|2021-01-26 15:00:00|20728.6|20724.6|20734.8|20730.8|20734.8|20730.8|20719.2|20715.2|613
1611673500000|2021-01-26 15:05:00|20733.3|20729.3|20744.2|20740.2|20744.2|20740.2|20725.4|20721.4|289
1611673800000|2021-01-26 15:10:00|20742.6|20738.6|20747.3|20743.3|20753.6|20749.6|20741.1|20737.1|410
1611674100000|2021-01-26 15:15:00|20748.9|20744.9|20737.9|20733.9|20750.4|20746.4|20736.4|20732.4|463
1611674400000|2021-01-26 15:20:00|20741.1|20737.1|20722.3|20718.3|20741.1|20737.1|20722.3|20718.3|700
1611674700000|2021-01-26 15:25:00|20719.2|20715.2|20725.4|20721.4|20731.7|20727.7|20716.1|20712.1|1591
1611675000000|2021-01-26 15:30:00|20722.3|20718.3|20716.1|20712.1|20722.3|20718.3|20698.9|20694.9|1389
1611675300000|2021-01-26 15:35:00|20714.5|20710.5|20712.9|20708.9|20731.7|20727.7|20709.8|20705.8|856
1611675600000|2021-01-26 15:40:00|20711.4|20707.4|20709.8|20705.8|20714.5|20710.5|20705.1|20701.1|438
1611675900000|2021-01-26 15:45:00|20711.4|20707.4|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|625
1611676200000|2021-01-26 15:50:00|20712.9|20708.9|20719.2|20715.2|20728.6|20724.6|20712.9|20708.9|366
1611676500000|2021-01-26 15:55:00|20722.3|20718.3|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|275
1611676800000|2021-01-26 16:00:00|20722.3|20718.3|20716.1|20712.1|20722.3|20718.3|20712.9|20708.9|565
1611677100000|2021-01-26 16:05:00|20719.2|20715.2|20719.2|20715.2|20722.3|20718.3|20717.6|20713.6|317
1611677400000|2021-01-26 16:10:00|20722.3|20718.3|20712.9|20708.9|20722.3|20718.3|20712.9|20708.9|631
1611677700000|2021-01-26 16:15:00|20716.1|20712.1|20714.5|20710.5|20719.2|20715.2|20709.8|20705.8|262
1611678000000|2021-01-26 16:20:00|20712.9|20708.9|20716.1|20712.1|20719.2|20715.2|20712.9|20708.9|85
1611678300000|2021-01-26 16:25:00|20719.2|20715.2|20712.9|20708.9|20719.2|20715.2|20703.6|20699.6|952
1611678600000|2021-01-26 16:30:00|20716.1|20712.1|20716.1|20712.1|20720.8|20716.8|20716.1|20712.1|291
1611678900000|2021-01-26 16:35:00|20722.3|20718.3|20728.6|20724.6|20731.7|20727.7|20717.6|20713.6|632
1611679200000|2021-01-26 16:40:00|20730.1|20726.1|20728.6|20724.6|20731.7|20727.7|20722.3|20718.3|171
1611679500000|2021-01-26 16:45:00|20731.7|20727.7|20737.9|20733.9|20737.9|20733.9|20722.3|20718.3|243
1611679800000|2021-01-26 16:50:00|20734.8|20730.8|20750.4|20746.4|20753.6|20749.6|20731.7|20727.7|531
1611680100000|2021-01-26 16:55:00|20753.6|20749.6|20739.5|20735.5|20753.6|20749.6|20737.9|20733.9|326
1611680400000|2021-01-26 17:00:00|20741.1|20737.1|20737.9|20733.9|20744.2|20740.2|20734.8|20730.8|261
1611680700000|2021-01-26 17:05:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20737.9|20733.9|159
1611681000000|2021-01-26 17:10:00|20747.3|20743.3|20741.1|20737.1|20753.6|20749.6|20731.7|20727.7|517
1611681300000|2021-01-26 17:15:00|20739.5|20735.5|20725.4|20721.4|20741.1|20737.1|20725.4|20721.4|152
1611681600000|2021-01-26 17:20:00|20722.3|20718.3|20719.2|20715.2|20725.4|20721.4|20716.1|20712.1|286
1611681900000|2021-01-26 17:25:00|20716.1|20712.1|20712.9|20708.9|20716.1|20712.1|20706.7|20702.7|216
1611682200000|2021-01-26 17:30:00|20714.5|20710.5|20716.1|20712.1|20719.2|20715.2|20711.4|20707.4|260
1611682500000|2021-01-26 17:35:00|20714.5|20710.5|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|324
1611682800000|2021-01-26 17:40:00|20716.1|20712.1|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|157
1611683100000|2021-01-26 17:45:00|20716.1|20712.1|20705.1|20701.1|20716.1|20712.1|20703.6|20699.6|340
1611683400000|2021-01-26 17:50:00|20703.6|20699.6|20703.6|20699.6|20709.8|20705.8|20700.4|20696.4|301
1611683700000|2021-01-26 17:55:00|20700.4|20696.4|20706.7|20702.7|20706.7|20702.7|20697.3|20693.3|145
1611684000000|2021-01-26 18:00:00|20709.8|20705.8|20694.2|20690.2|20709.8|20705.8|20694.2|20690.2|316
1611684300000|2021-01-26 18:05:00|20697.3|20693.3|20703.6|20699.6|20706.7|20702.7|20697.3|20693.3|204
1611684600000|2021-01-26 18:10:00|20705.1|20701.1|20706.7|20702.7|20706.7|20702.7|20702|20698|191
1611684900000|2021-01-26 18:15:00|20703.6|20699.6|20691.1|20687.1|20703.6|20699.6|20687.9|20683.9|213
1611685200000|2021-01-26 18:20:00|20692.6|20688.6|20703.6|20699.6|20709.8|20705.8|20691.1|20687.1|218
1611685500000|2021-01-26 18:25:00|20700.4|20696.4|20703.6|20699.6|20703.6|20699.6|20697.3|20693.3|128
1611685800000|2021-01-26 18:30:00|20706.7|20702.7|20709.8|20705.8|20709.8|20705.8|20703.6|20699.6|242
1611686100000|2021-01-26 18:35:00|20706.7|20702.7|20712.9|20708.9|20716.1|20712.1|20706.7|20702.7|132
1611686400000|2021-01-26 18:40:00|20709.8|20705.8|20712.9|20708.9|20719.2|20715.2|20709.8|20705.8|83
1611686700000|2021-01-26 18:45:00|20711.4|20707.4|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|121
1611687000000|2021-01-26 18:50:00|20716.1|20712.1|20719.2|20715.2|20722.3|20718.3|20714.5|20710.5|193
1611687300000|2021-01-26 18:55:00|20720.8|20716.8|20716.1|20712.1|20722.3|20718.3|20716.1|20712.1|212
1611687600000|2021-01-26 19:00:00|20719.2|20715.2|20716.1|20712.1|20722.3|20718.3|20706.7|20702.7|387
1611687900000|2021-01-26 19:05:00|20714.5|20710.5|20719.2|20715.2|20722.3|20718.3|20714.5|20710.5|133
1611688200000|2021-01-26 19:10:00|20722.3|20718.3|20712.9|20708.9|20722.3|20718.3|20712.9|20708.9|120
1611688500000|2021-01-26 19:15:00|20716.1|20712.1|20709.8|20705.8|20716.1|20712.1|20706.7|20702.7|101
1611688800000|2021-01-26 19:20:00|20706.7|20702.7|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|159
1611689100000|2021-01-26 19:25:00|20706.7|20702.7|20697.3|20693.3|20706.7|20702.7|20694.2|20690.2|200
1611689400000|2021-01-26 19:30:00|20694.2|20690.2|20687.9|20683.9|20697.3|20693.3|20684.8|20680.8|117
1611689700000|2021-01-26 19:35:00|20684.8|20680.8|20694.2|20690.2|20697.3|20693.3|20684.8|20680.8|307
1611690000000|2021-01-26 19:40:00|20697.3|20693.3|20706.7|20702.7|20711.4|20707.4|20694.2|20690.2|315
1611690300000|2021-01-26 19:45:00|20708.3|20704.3|20703.6|20699.6|20708.3|20704.3|20700.4|20696.4|278
1611690600000|2021-01-26 19:50:00|20705.1|20701.1|20719.2|20715.2|20719.2|20715.2|20703.6|20699.6|212
1611690900000|2021-01-26 19:55:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20709.8|20705.8|895
1611691200000|2021-01-26 20:00:00|20717.6|20713.6|20716.1|20712.1|20719.2|20715.2|20703.6|20699.6|542
1611691500000|2021-01-26 20:05:00|20712.9|20708.9|20725.4|20721.4|20725.4|20721.4|20712.9|20708.9|260
1611691800000|2021-01-26 20:10:00|20728.6|20724.6|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|174
1611692100000|2021-01-26 20:15:00|20728.6|20724.6|20725.4|20721.4|20730.1|20726.1|20725.4|20721.4|155
1611692400000|2021-01-26 20:20:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20725.4|20721.4|85
1611692700000|2021-01-26 20:25:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|70
1611693000000|2021-01-26 20:30:00|20725.4|20721.4|20731.7|20727.7|20739.5|20735.5|20725.4|20721.4|405
1611693300000|2021-01-26 20:35:00|20728.6|20724.6|20728.6|20724.6|20731.7|20727.7|20719.2|20715.2|291
1611693600000|2021-01-26 20:40:00|20725.4|20721.4|20734.8|20730.8|20739.5|20735.5|20725.4|20721.4|201
1611693900000|2021-01-26 20:45:00|20731.7|20727.7|20734.8|20730.8|20734.8|20730.8|20725.4|20721.4|231
1611694200000|2021-01-26 20:50:00|20733.3|20729.3|20744.2|20740.2|20747.3|20743.3|20731.7|20727.7|415
1611694500000|2021-01-26 20:55:00|20741.1|20737.1|20728.6|20724.6|20744.2|20740.2|20725.4|20721.4|986
1611694800000|2021-01-26 21:00:00|20731.7|20727.7|20725.4|20721.4|20734.8|20730.8|20719.2|20715.2|809
1611695100000|2021-01-26 21:05:00|20722.3|20718.3|20741.1|20737.1|20741.1|20737.1|20722.3|20718.3|278
1611695400000|2021-01-26 21:10:00|20737.9|20733.9|20744.2|20740.2|20750.4|20746.4|20737.9|20733.9|639
1611695700000|2021-01-26 21:15:00|20745.8|20741.8|20744.2|20740.2|20750.4|20746.4|20741.1|20737.1|338
1611696000000|2021-01-26 21:20:00|20747.3|20743.3|20745.8|20741.8|20750.4|20746.4|20744.2|20740.2|181
1611696300000|2021-01-26 21:25:00|20744.2|20740.2|20750.4|20746.4|20753.6|20749.6|20744.2|20740.2|99
1611696600000|2021-01-26 21:30:00|20752|20748|20756.7|20752.7|20756.7|20752.7|20750.4|20746.4|177
1611696900000|2021-01-26 21:35:00|20758.3|20754.3|20750.4|20746.4|20759.8|20755.8|20747.3|20743.3|377
1611697200000|2021-01-26 21:40:00|20753.6|20749.6|20759.8|20755.8|20762.9|20758.9|20750.4|20746.4|415
1611697500000|2021-01-26 21:45:00|20756.7|20752.7|20750.4|20746.4|20762.9|20758.9|20747.3|20743.3|210
1611697800000|2021-01-26 21:50:00|20753.6|20749.6|20750.4|20746.4|20756.7|20752.7|20750.4|20746.4|88
1611698100000|2021-01-26 21:55:00|20747.3|20743.3|20748.9|20744.9|20753.6|20749.6|20744.2|20740.2|306
1611702000000|2021-01-26 23:00:00|20744.2|20740.2|20734.8|20730.8|20744.2|20740.2|20734.8|20730.8|46
1611702300000|2021-01-26 23:05:00|20736.4|20732.4|20744.2|20740.2|20745.8|20741.8|20734.8|20730.8|43
1611702600000|2021-01-26 23:10:00|20742.6|20738.6|20737.9|20733.9|20742.6|20738.6|20737.9|20733.9|1
1611702900000|2021-01-26 23:15:00|20734.8|20730.8|20734.8|20730.8|20737.9|20733.9|20734.8|20730.8|39
1611703200000|2021-01-26 23:20:00|20736.4|20732.4|20736.4|20732.4|20737.9|20733.9|20734.8|20730.8|36
1611703500000|2021-01-26 23:25:00|20737.9|20733.9|20736.4|20732.4|20737.9|20733.9|20734.8|20730.8|4
1611703800000|2021-01-26 23:30:00|20734.8|20730.8|20739.5|20735.5|20741.1|20737.1|20734.8|20730.8|19
1611704100000|2021-01-26 23:35:00|20741.1|20737.1|20723.9|20719.9|20741.1|20737.1|20723.9|20719.9|35
1611704400000|2021-01-26 23:40:00|20725.4|20721.4|20730.1|20726.1|20731.7|20727.7|20722.3|20718.3|283
1611704700000|2021-01-26 23:45:00|20731.7|20727.7|20727|20723|20731.7|20727.7|20723.9|20719.9|25
1611705000000|2021-01-26 23:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|25
1611705300000|2021-01-26 23:55:00|20725.4|20721.4|20725.4|20721.4|20727|20723|20725.4|20721.4|4
1611705600000|2021-01-27 00:00:00|20727|20723|20723.9|20719.9|20728.6|20724.6|20722.3|20718.3|14
1611705900000|2021-01-27 00:05:00|20725.4|20721.4|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|11
1611706200000|2021-01-27 00:10:00|20723.9|20719.9|20727|20723|20730.1|20726.1|20723.9|20719.9|49
1611706500000|2021-01-27 00:15:00|20728.6|20724.6|20716.1|20712.1|20728.6|20724.6|20712.9|20708.9|118
1611706800000|2021-01-27 00:20:00|20714.5|20710.5|20719.2|20715.2|20722.3|20718.3|20712.9|20708.9|43
1611707100000|2021-01-27 00:25:00|20716.1|20712.1|20712.9|20708.9|20719.2|20715.2|20712.9|20708.9|13
1611707400000|2021-01-27 00:30:00|20709.8|20705.8|20711.4|20707.4|20711.4|20707.4|20694.2|20690.2|200
1611707700000|2021-01-27 00:35:00|20712.9|20708.9|20717.6|20713.6|20717.6|20713.6|20712.9|20708.9|58
1611708000000|2021-01-27 00:40:00|20719.2|20715.2|20717.6|20713.6|20722.3|20718.3|20717.6|20713.6|12
1611708300000|2021-01-27 00:45:00|20719.2|20715.2|20714.5|20710.5|20719.2|20715.2|20714.5|20710.5|29
1611708600000|2021-01-27 00:50:00|20716.1|20712.1|20714.5|20710.5|20716.1|20712.1|20706.7|20702.7|58
1611708900000|2021-01-27 00:55:00|20716.1|20712.1|20708.3|20704.3|20716.1|20712.1|20706.7|20702.7|10
1611709200000|2021-01-27 01:00:00|20709.8|20705.8|20712.9|20708.9|20712.9|20708.9|20709.8|20705.8|19
1611709500000|2021-01-27 01:05:00|20711.4|20707.4|20717.6|20713.6|20719.2|20715.2|20711.4|20707.4|27
1611709800000|2021-01-27 01:10:00|20719.2|20715.2|20717.6|20713.6|20723.9|20719.9|20717.6|20713.6|59
1611710100000|2021-01-27 01:15:00|20719.2|20715.2|20714.5|20710.5|20719.2|20715.2|20712.9|20708.9|252
1611710400000|2021-01-27 01:20:00|20716.1|20712.1|20716.1|20712.1|20719.2|20715.2|20712.9|20708.9|31
1611710700000|2021-01-27 01:25:00|20712.9|20708.9|20706.7|20702.7|20712.9|20708.9|20706.7|20702.7|10
1611711000000|2021-01-27 01:30:00|20708.3|20704.3|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|21
1611711300000|2021-01-27 01:35:00|20706.7|20702.7|20712.9|20708.9|20712.9|20708.9|20705.1|20701.1|65
1611711600000|2021-01-27 01:40:00|20711.4|20707.4|20711.4|20707.4|20712.9|20708.9|20711.4|20707.4|8
1611711900000|2021-01-27 01:45:00|20712.9|20708.9|20719.2|20715.2|20719.2|20715.2|20712.9|20708.9|5
1611712200000|2021-01-27 01:50:00|20717.6|20713.6|20725.4|20721.4|20728.6|20724.6|20717.6|20713.6|100
1611712500000|2021-01-27 01:55:00|20722.3|20718.3|20727|20723|20728.6|20724.6|20722.3|20718.3|22
1611712800000|2021-01-27 02:00:00|20728.6|20724.6|20737.9|20733.9|20737.9|20733.9|20727|20723|44
1611713100000|2021-01-27 02:05:00|20736.4|20732.4|20737.9|20733.9|20737.9|20733.9|20734.8|20730.8|10
1611713400000|2021-01-27 02:10:00|20736.4|20732.4|20737.9|20733.9|20741.1|20737.1|20736.4|20732.4|16
1611713700000|2021-01-27 02:15:00|20739.5|20735.5|20737.9|20733.9|20741.1|20737.1|20737.9|20733.9|7
1611714000000|2021-01-27 02:20:00|20739.5|20735.5|20734.8|20730.8|20741.1|20737.1|20728.6|20724.6|19
1611714300000|2021-01-27 02:25:00|20733.3|20729.3|20728.6|20724.6|20737.9|20733.9|20727|20723|132
1611714600000|2021-01-27 02:30:00|20725.4|20721.4|20722.3|20718.3|20725.4|20721.4|20722.3|20718.3|19
1611714900000|2021-01-27 02:35:00|20720.8|20716.8|20731.7|20727.7|20731.7|20727.7|20720.8|20716.8|14
1611715200000|2021-01-27 02:40:00|20728.6|20724.6|20731.7|20727.7|20731.7|20727.7|20728.6|20724.6|10
1611715500000|2021-01-27 02:45:00|20730.1|20726.1|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|8
1611716100000|2021-01-27 02:55:00|20728.6|20724.6|20730.1|20726.1|20730.1|20726.1|20725.4|20721.4|14
1611716400000|2021-01-27 03:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|11
1611716700000|2021-01-27 03:05:00|20728.6|20724.6|20733.3|20729.3|20733.3|20729.3|20728.6|20724.6|28
1611717000000|2021-01-27 03:10:00|20734.8|20730.8|20730.1|20726.1|20734.8|20730.8|20728.6|20724.6|9
1611717300000|2021-01-27 03:15:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20728.6|20724.6|4
1611717600000|2021-01-27 03:20:00|20731.7|20727.7|20728.6|20724.6|20731.7|20727.7|20727|20723|30
1611717900000|2021-01-27 03:25:00|20727|20723|20727|20723|20728.6|20724.6|20727|20723|0
1611718200000|2021-01-27 03:30:00|20728.6|20724.6|20728.6|20724.6|20730.1|20726.1|20727|20723|12
1611718500000|2021-01-27 03:35:00|20725.4|20721.4|20731.7|20727.7|20731.7|20727.7|20725.4|20721.4|9
1611718800000|2021-01-27 03:40:00|20734.8|20730.8|20731.7|20727.7|20734.8|20730.8|20731.7|20727.7|11
1611719100000|2021-01-27 03:45:00|20734.8|20730.8|20728.6|20724.6|20736.4|20732.4|20728.6|20724.6|19
1611719400000|2021-01-27 03:50:00|20725.4|20721.4|20728.6|20724.6|20728.6|20724.6|20725.4|20721.4|93
1611719700000|2021-01-27 03:55:00|20733.3|20729.3|20730.1|20726.1|20733.3|20729.3|20725.4|20721.4|65
1611720000000|2021-01-27 04:00:00|20731.7|20727.7|20730.1|20726.1|20731.7|20727.7|20730.1|20726.1|2
1611720600000|2021-01-27 04:10:00|20731.7|20727.7|20731.7|20727.7|20731.7|20727.7|20731.7|20727.7|0
1611720900000|2021-01-27 04:15:00|20733.3|20729.3|20733.3|20729.3|20733.3|20729.3|20733.3|20729.3|6
1611721200000|2021-01-27 04:20:00|20734.8|20730.8|20736.4|20732.4|20736.4|20732.4|20734.8|20730.8|10
1611721500000|2021-01-27 04:25:00|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|54
1611721800000|2021-01-27 04:30:00|||||||||19
1611722100000|2021-01-27 04:35:00|||||||||6
1611722400000|2021-01-27 04:40:00|||||||||4
1611722700000|2021-01-27 04:45:00|||||||||7
1611723000000|2021-01-27 04:50:00|20739.5|20735.5|20739.5|20735.5|20741.1|20737.1|20739.5|20735.5|7
1611723300000|2021-01-27 04:55:00|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|20737.9|20733.9|10
1611723600000|2021-01-27 05:00:00|||||||||1
1611723900000|2021-01-27 05:05:00|20734.8|20730.8|20741.1|20737.1|20744.2|20740.2|20734.8|20730.8|144
1611724200000|2021-01-27 05:10:00|20744.2|20740.2|20741.1|20737.1|20744.2|20740.2|20737.9|20733.9|43
1611724500000|2021-01-27 05:15:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20742.6|20738.6|8
1611724800000|2021-01-27 05:20:00|20747.3|20743.3|20741.1|20737.1|20750.4|20746.4|20741.1|20737.1|23
1611725100000|2021-01-27 05:25:00|20744.2|20740.2|20737.9|20733.9|20744.2|20740.2|20736.4|20732.4|25
1611725400000|2021-01-27 05:30:00|20736.4|20732.4|20741.1|20737.1|20742.6|20738.6|20736.4|20732.4|48
1611725700000|2021-01-27 05:35:00|20739.5|20735.5|20750.4|20746.4|20753.6|20749.6|20739.5|20735.5|86
1611726000000|2021-01-27 05:40:00|20747.3|20743.3|20748.9|20744.9|20750.4|20746.4|20747.3|20743.3|37
1611726300000|2021-01-27 05:45:00|20750.4|20746.4|20748.9|20744.9|20750.4|20746.4|20747.3|20743.3|25
1611726600000|2021-01-27 05:50:00|20747.3|20743.3|20747.3|20743.3|20747.3|20743.3|20742.6|20738.6|27
1611726900000|2021-01-27 05:55:00|20744.2|20740.2|20744.2|20740.2|20745.8|20741.8|20744.2|20740.2|6
1611727200000|2021-01-27 06:00:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|22
1611727500000|2021-01-27 06:05:00|20741.1|20737.1|20747.3|20743.3|20747.3|20743.3|20737.9|20733.9|20
1611727800000|2021-01-27 06:10:00|20744.2|20740.2|20747.3|20743.3|20750.4|20746.4|20744.2|20740.2|12
1611728100000|2021-01-27 06:15:00|20745.8|20741.8|20744.2|20740.2|20747.3|20743.3|20744.2|20740.2|9
1611728400000|2021-01-27 06:20:00|20745.8|20741.8|20742.6|20738.6|20745.8|20741.8|20741.1|20737.1|16
1611728700000|2021-01-27 06:25:00|20741.1|20737.1|20744.2|20740.2|20744.2|20740.2|20741.1|20737.1|2
1611729000000|2021-01-27 06:30:00|20742.6|20738.6|20744.2|20740.2|20744.2|20740.2|20742.6|20738.6|4
1611729300000|2021-01-27 06:35:00|20742.6|20738.6|20741.1|20737.1|20744.2|20740.2|20741.1|20737.1|6
1611729600000|2021-01-27 06:40:00|20739.5|20735.5|20737.9|20733.9|20741.1|20737.1|20737.9|20733.9|46
1611729900000|2021-01-27 06:45:00|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|20741.1|20737.1|10
1611730200000|2021-01-27 06:50:00|20737.9|20733.9|20731.7|20727.7|20739.5|20735.5|20731.7|20727.7|50
1611730500000|2021-01-27 06:55:00|20730.1|20726.1|20725.4|20721.4|20731.7|20727.7|20725.4|20721.4|38
1611730800000|2021-01-27 07:00:00|20728.6|20724.6|20728.6|20724.6|20734.8|20730.8|20727|20723|101
1611731100000|2021-01-27 07:05:00|20731.7|20727.7|20733.3|20729.3|20734.8|20730.8|20727|20723|34
1611731400000|2021-01-27 07:10:00|20731.7|20727.7|20725.4|20721.4|20733.3|20729.3|20725.4|20721.4|16
1611731700000|2021-01-27 07:15:00|20727|20723|20725.4|20721.4|20728.6|20724.6|20725.4|20721.4|110
1611732000000|2021-01-27 07:20:00|20722.3|20718.3|20727|20723|20727|20723|20722.3|20718.3|43
1611732300000|2021-01-27 07:25:00|20728.6|20724.6|20728.6|20724.6|20730.1|20726.1|20723.9|20719.9|19
1611732600000|2021-01-27 07:30:00|20730.1|20726.1|20728.6|20724.6|20736.4|20732.4|20725.4|20721.4|60
1611732900000|2021-01-27 07:35:00|20725.4|20721.4|20719.2|20715.2|20725.4|20721.4|20719.2|20715.2|106
1611733200000|2021-01-27 07:40:00|20720.8|20716.8|20725.4|20721.4|20725.4|20721.4|20719.2|20715.2|57
1611733500000|2021-01-27 07:45:00|20723.9|20719.9|20716.1|20712.1|20723.9|20719.9|20712.9|20708.9|249
1611733800000|2021-01-27 07:50:00|20714.5|20710.5|20722.3|20718.3|20725.4|20721.4|20714.5|20710.5|46
1611734100000|2021-01-27 07:55:00|20719.2|20715.2|20719.2|20715.2|20722.3|20718.3|20716.1|20712.1|60
1611734400000|2021-01-27 08:00:00|20722.3|20718.3|20750.4|20746.4|20753.6|20749.6|20722.3|20718.3|310
1611734700000|2021-01-27 08:05:00|20752|20748|20737.9|20733.9|20753.6|20749.6|20736.4|20732.4|97
1611735000000|2021-01-27 08:10:00|20741.1|20737.1|20725.4|20721.4|20741.1|20737.1|20725.4|20721.4|96
1611735300000|2021-01-27 08:15:00|20727|20723|20717.6|20713.6|20734.8|20730.8|20717.6|20713.6|97
1611735600000|2021-01-27 08:20:00|20719.2|20715.2|20728.6|20724.6|20731.7|20727.7|20712.9|20708.9|143
1611735900000|2021-01-27 08:25:00|20730.1|20726.1|20744.2|20740.2|20747.3|20743.3|20719.2|20715.2|221
1611736200000|2021-01-27 08:30:00|20745.8|20741.8|20741.1|20737.1|20745.8|20741.8|20737.9|20733.9|183
1611736500000|2021-01-27 08:35:00|20739.5|20735.5|20728.6|20724.6|20741.1|20737.1|20725.4|20721.4|47
1611736800000|2021-01-27 08:40:00|20727|20723|20722.3|20718.3|20728.6|20724.6|20720.8|20716.8|62
1611737100000|2021-01-27 08:45:00|20725.4|20721.4|20722.3|20718.3|20730.1|20726.1|20722.3|20718.3|133
1611737400000|2021-01-27 08:50:00|20723.9|20719.9|20716.1|20712.1|20730.1|20726.1|20712.9|20708.9|143
1611737700000|2021-01-27 08:55:00|20712.9|20708.9|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|118
1611738000000|2021-01-27 09:00:00|20709.8|20705.8|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|284
1611738300000|2021-01-27 09:05:00|20709.8|20705.8|20706.7|20702.7|20712.9|20708.9|20703.6|20699.6|146
1611738600000|2021-01-27 09:10:00|20708.3|20704.3|20734.8|20730.8|20736.4|20732.4|20706.7|20702.7|192
1611738900000|2021-01-27 09:15:00|20733.3|20729.3|20709.8|20705.8|20734.8|20730.8|20708.3|20704.3|154
1611739200000|2021-01-27 09:20:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20706.7|20702.7|53
1611739500000|2021-01-27 09:25:00|20711.4|20707.4|20712.9|20708.9|20712.9|20708.9|20705.1|20701.1|50
1611739800000|2021-01-27 09:30:00|20711.4|20707.4|20711.4|20707.4|20720.8|20716.8|20703.6|20699.6|188
1611740100000|2021-01-27 09:35:00|20712.9|20708.9|20712.9|20708.9|20716.1|20712.1|20709.8|20705.8|64
1611740400000|2021-01-27 09:40:00|20709.8|20705.8|20706.7|20702.7|20709.8|20705.8|20705.1|20701.1|78
1611740700000|2021-01-27 09:45:00|20709.8|20705.8|20705.1|20701.1|20712.9|20708.9|20703.6|20699.6|118
1611741000000|2021-01-27 09:50:00|20706.7|20702.7|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|75
1611741300000|2021-01-27 09:55:00|20702|20698|20700.4|20696.4|20703.6|20699.6|20697.3|20693.3|196
1611741600000|2021-01-27 10:00:00|20702|20698|20709.8|20705.8|20711.4|20707.4|20702|20698|58
1611741900000|2021-01-27 10:05:00|20712.9|20708.9|20712.9|20708.9|20714.5|20710.5|20709.8|20705.8|86
1611742200000|2021-01-27 10:10:00|20714.5|20710.5|20706.7|20702.7|20719.2|20715.2|20706.7|20702.7|105
1611742500000|2021-01-27 10:15:00|20708.3|20704.3|20706.7|20702.7|20712.9|20708.9|20706.7|20702.7|24
1611742800000|2021-01-27 10:20:00|20709.8|20705.8|20700.4|20696.4|20709.8|20705.8|20700.4|20696.4|68
1611743100000|2021-01-27 10:25:00|20702|20698|20691.1|20687.1|20702|20698|20691.1|20687.1|80
1611743400000|2021-01-27 10:30:00|20692.6|20688.6|20687.9|20683.9|20694.2|20690.2|20677|20673|437
1611743700000|2021-01-27 10:35:00|20691.1|20687.1|20683.3|20679.3|20694.2|20690.2|20681.7|20677.7|113
1611744000000|2021-01-27 10:40:00|20681.7|20677.7|20691.1|20687.1|20691.1|20687.1|20681.7|20677.7|71
1611744300000|2021-01-27 10:45:00|20694.2|20690.2|20700.4|20696.4|20703.6|20699.6|20691.1|20687.1|99
1611744600000|2021-01-27 10:50:00|20698.9|20694.9|20706.7|20702.7|20706.7|20702.7|20694.2|20690.2|100
1611744900000|2021-01-27 10:55:00|20705.1|20701.1|20709.8|20705.8|20712.9|20708.9|20703.6|20699.6|93
1611745200000|2021-01-27 11:00:00|20711.4|20707.4|20719.2|20715.2|20725.4|20721.4|20709.8|20705.8|129
1611745500000|2021-01-27 11:05:00|20720.8|20716.8|20709.8|20705.8|20720.8|20716.8|20706.7|20702.7|105
1611745800000|2021-01-27 11:10:00|20708.3|20704.3|20706.7|20702.7|20709.8|20705.8|20703.6|20699.6|70
1611746100000|2021-01-27 11:15:00|20709.8|20705.8|20703.6|20699.6|20709.8|20705.8|20703.6|20699.6|60
1611746400000|2021-01-27 11:20:00|20705.1|20701.1|20712.9|20708.9|20712.9|20708.9|20703.6|20699.6|40
1611746700000|2021-01-27 11:25:00|20711.4|20707.4|20714.5|20710.5|20719.2|20715.2|20709.8|20705.8|43
1611747000000|2021-01-27 11:30:00|20712.9|20708.9|20719.2|20715.2|20720.8|20716.8|20712.9|20708.9|57
1611747300000|2021-01-27 11:35:00|20723.9|20719.9|20737.9|20733.9|20742.6|20738.6|20723.9|20719.9|211
1611747600000|2021-01-27 11:40:00|20734.8|20730.8|20731.7|20727.7|20741.1|20737.1|20731.7|20727.7|118
1611747900000|2021-01-27 11:45:00|20734.8|20730.8|20759.8|20755.8|20766.1|20762.1|20731.7|20727.7|338
1611748200000|2021-01-27 11:50:00|20761.4|20757.4|20756.7|20752.7|20766.1|20762.1|20753.6|20749.6|231
1611748500000|2021-01-27 11:55:00|20759.8|20755.8|20759.8|20755.8|20762.9|20758.9|20753.6|20749.6|347
1611748800000|2021-01-27 12:00:00|20762.9|20758.9|20770.8|20766.8|20772.3|20768.3|20756.7|20752.7|250
1611749100000|2021-01-27 12:05:00|20769.2|20765.2|20769.2|20765.2|20775.4|20771.4|20759.8|20755.8|126
1611749400000|2021-01-27 12:10:00|20766.1|20762.1|20775.4|20771.4|20778.6|20774.6|20762.9|20758.9|114
1611749700000|2021-01-27 12:15:00|20777|20773|20784.8|20780.8|20787.9|20783.9|20769.2|20765.2|304
1611750000000|2021-01-27 12:20:00|20783.3|20779.3|20797.3|20793.3|20800.4|20796.4|20781.7|20777.7|348
1611750300000|2021-01-27 12:25:00|20800.4|20796.4|20795.8|20791.8|20800.4|20796.4|20791.1|20787.1|575
1611750600000|2021-01-27 12:30:00|20797.3|20793.3|20791.1|20787.1|20797.3|20793.3|20786.4|20782.4|231
1611750900000|2021-01-27 12:35:00|20792.6|20788.6|20798.9|20794.9|20800.4|20796.4|20789.5|20785.5|181
1611751200000|2021-01-27 12:40:00|20797.3|20793.3|20800.4|20796.4|20800.4|20796.4|20791.1|20787.1|513
1611751500000|2021-01-27 12:45:00|20798.9|20794.9|20806.7|20802.7|20812.9|20808.9|20794.2|20790.2|632
1611751800000|2021-01-27 12:50:00|20805.1|20801.1|20800.4|20796.4|20812.9|20808.9|20787.9|20783.9|538
1611752100000|2021-01-27 12:55:00|20798.9|20794.9|20803.6|20799.6|20806.7|20802.7|20791.1|20787.1|3395
1611752400000|2021-01-27 13:00:00|20800.4|20796.4|20806.7|20802.7|20812.9|20808.9|20800.4|20796.4|408
1611752700000|2021-01-27 13:05:00|20803.6|20799.6|20794.2|20790.2|20806.7|20802.7|20791.1|20787.1|454
1611753000000|2021-01-27 13:10:00|20797.3|20793.3|20781.7|20777.7|20798.9|20794.9|20778.6|20774.6|708
1611753300000|2021-01-27 13:15:00|20778.6|20774.6|20775.4|20771.4|20780.1|20776.1|20753.6|20749.6|790
1611753600000|2021-01-27 13:20:00|20772.3|20768.3|20778.6|20774.6|20784.8|20780.8|20772.3|20768.3|404
1611753900000|2021-01-27 13:25:00|20775.4|20771.4|20778.6|20774.6|20783.3|20779.3|20775.4|20771.4|122
1611754200000|2021-01-27 13:30:00|20780.1|20776.1|20787.9|20783.9|20800.4|20796.4|20778.6|20774.6|492
1611754500000|2021-01-27 13:35:00|20784.8|20780.8|20805.1|20801.1|20809.8|20805.8|20784.8|20780.8|552
1611754800000|2021-01-27 13:40:00|20806.7|20802.7|20803.6|20799.6|20816.1|20812.1|20800.4|20796.4|614
1611755100000|2021-01-27 13:45:00|20806.7|20802.7|20798.9|20794.9|20816.1|20812.1|20797.3|20793.3|524
1611755400000|2021-01-27 13:50:00|20797.3|20793.3|20805.1|20801.1|20808.3|20804.3|20791.1|20787.1|464
1611755700000|2021-01-27 13:55:00|20803.6|20799.6|20812.9|20808.9|20819.2|20815.2|20797.3|20793.3|452
1611756000000|2021-01-27 14:00:00|20809.8|20805.8|20812.9|20808.9|20812.9|20808.9|20803.6|20799.6|319
1611756300000|2021-01-27 14:05:00|20811.4|20807.4|20844.2|20840.2|20847.3|20843.3|20809.8|20805.8|690
1611756600000|2021-01-27 14:10:00|20845.8|20841.8|20853.6|20849.6|20856.7|20852.7|20837.9|20833.9|590
1611756900000|2021-01-27 14:15:00|20855.1|20851.1|20828.6|20824.6|20858.3|20854.3|20828.6|20824.6|507
1611757200000|2021-01-27 14:20:00|20830.1|20826.1|20819.2|20815.2|20834.8|20830.8|20816.1|20812.1|523
1611757500000|2021-01-27 14:25:00|20816.1|20812.1|20812.9|20808.9|20825.4|20821.4|20808.3|20804.3|600
1611757800000|2021-01-27 14:30:00|20814.5|20810.5|20837.9|20833.9|20844.2|20840.2|20812.9|20808.9|789
1611758100000|2021-01-27 14:35:00|20841.1|20837.1|20858.3|20854.3|20875.4|20871.4|20841.1|20837.1|1576
1611758400000|2021-01-27 14:40:00|20859.8|20855.8|20862.9|20858.9|20872.3|20868.3|20847.3|20843.3|1104
1611758700000|2021-01-27 14:45:00|20866.1|20862.1|20862.9|20858.9|20866.1|20862.1|20834.8|20830.8|806
1611759000000|2021-01-27 14:50:00|20864.5|20860.5|20844.2|20840.2|20869.2|20865.2|20844.2|20840.2|930
1611759300000|2021-01-27 14:55:00|20841.1|20837.1|20828.6|20824.6|20844.2|20840.2|20809.8|20805.8|905
1611759600000|2021-01-27 15:00:00|20825.4|20821.4|20831.7|20827.7|20833.3|20829.3|20816.1|20812.1|514
1611759900000|2021-01-27 15:05:00|20833.3|20829.3|20819.2|20815.2|20834.8|20830.8|20816.1|20812.1|619
1611760200000|2021-01-27 15:10:00|20816.1|20812.1|20812.9|20808.9|20822.3|20818.3|20812.9|20808.9|573
1611760500000|2021-01-27 15:15:00|20809.8|20805.8|20816.1|20812.1|20828.6|20824.6|20809.8|20805.8|527
1611760800000|2021-01-27 15:20:00|20814.5|20810.5|20803.6|20799.6|20816.1|20812.1|20797.3|20793.3|631
1611761100000|2021-01-27 15:25:00|20802|20798|20797.3|20793.3|20809.8|20805.8|20797.3|20793.3|498
1611761400000|2021-01-27 15:30:00|20800.4|20796.4|20787.9|20783.9|20803.6|20799.6|20784.8|20780.8|916
1611761700000|2021-01-27 15:35:00|20791.1|20787.1|20787.9|20783.9|20794.2|20790.2|20784.8|20780.8|424
1611762000000|2021-01-27 15:40:00|20784.8|20780.8|20769.2|20765.2|20784.8|20780.8|20769.2|20765.2|639
1611762300000|2021-01-27 15:45:00|20770.8|20766.8|20766.1|20762.1|20775.4|20771.4|20762.9|20758.9|602
1611762600000|2021-01-27 15:50:00|20762.9|20758.9|20772.3|20768.3|20775.4|20771.4|20762.9|20758.9|556
1611762900000|2021-01-27 15:55:00|20769.2|20765.2|20783.3|20779.3|20784.8|20780.8|20766.1|20762.1|571
1611763200000|2021-01-27 16:00:00|20781.7|20777.7|20781.7|20777.7|20787.9|20783.9|20778.6|20774.6|753
1611763500000|2021-01-27 16:05:00|20780.1|20776.1|20784.8|20780.8|20792.6|20788.6|20778.6|20774.6|251
1611763800000|2021-01-27 16:10:00|20781.7|20777.7|20797.3|20793.3|20803.6|20799.6|20781.7|20777.7|580
1611764100000|2021-01-27 16:15:00|20798.9|20794.9|20816.1|20812.1|20816.1|20812.1|20797.3|20793.3|518
1611764400000|2021-01-27 16:20:00|20819.2|20815.2|20825.4|20821.4|20828.6|20824.6|20809.8|20805.8|844
1611764700000|2021-01-27 16:25:00|20827|20823|20812.9|20808.9|20827|20823|20806.7|20802.7|566
1611765000000|2021-01-27 16:30:00|20809.8|20805.8|20812.9|20808.9|20816.1|20812.1|20805.1|20801.1|668
1611765300000|2021-01-27 16:35:00|20814.5|20810.5|20812.9|20808.9|20816.1|20812.1|20809.8|20805.8|286
1611765600000|2021-01-27 16:40:00|20811.4|20807.4|20811.4|20807.4|20812.9|20808.9|20806.7|20802.7|219
1611765900000|2021-01-27 16:45:00|20812.9|20808.9|20822.3|20818.3|20825.4|20821.4|20809.8|20805.8|417
1611766200000|2021-01-27 16:50:00|20823.9|20819.9|20812.9|20808.9|20823.9|20819.9|20806.7|20802.7|983
1611766500000|2021-01-27 16:55:00|20811.4|20807.4|20806.7|20802.7|20811.4|20807.4|20803.6|20799.6|1002
1611766800000|2021-01-27 17:00:00|20809.8|20805.8|20819.2|20815.2|20822.3|20818.3|20809.8|20805.8|374
1611767100000|2021-01-27 17:05:00|20817.6|20813.6|20819.2|20815.2|20825.4|20821.4|20816.1|20812.1|776
1611767400000|2021-01-27 17:10:00|20817.6|20813.6|20809.8|20805.8|20819.2|20815.2|20809.8|20805.8|291
1611767700000|2021-01-27 17:15:00|20806.7|20802.7|20806.7|20802.7|20812.9|20808.9|20800.4|20796.4|349
1611768000000|2021-01-27 17:20:00|20808.3|20804.3|20822.3|20818.3|20822.3|20818.3|20806.7|20802.7|297
1611768300000|2021-01-27 17:25:00|20825.4|20821.4|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|336
1611768600000|2021-01-27 17:30:00|20820.8|20816.8|20816.1|20812.1|20825.4|20821.4|20816.1|20812.1|251
1611768900000|2021-01-27 17:35:00|20819.2|20815.2|20809.8|20805.8|20822.3|20818.3|20809.8|20805.8|321
1611769200000|2021-01-27 17:40:00|20812.9|20808.9|20809.8|20805.8|20812.9|20808.9|20806.7|20802.7|164
1611769500000|2021-01-27 17:45:00|20808.3|20804.3|20787.9|20783.9|20809.8|20805.8|20787.9|20783.9|973
1611769800000|2021-01-27 17:50:00|20786.4|20782.4|20781.7|20777.7|20791.1|20787.1|20778.6|20774.6|1172
1611770100000|2021-01-27 17:55:00|20780.1|20776.1|20772.3|20768.3|20781.7|20777.7|20769.2|20765.2|1508
1611770400000|2021-01-27 18:00:00|20778.6|20774.6|20787.9|20783.9|20794.2|20790.2|20775.4|20771.4|510
1611770700000|2021-01-27 18:05:00|20791.1|20787.1|20797.3|20793.3|20797.3|20793.3|20787.9|20783.9|443
1611771000000|2021-01-27 18:10:00|20794.2|20790.2|20806.7|20802.7|20806.7|20802.7|20794.2|20790.2|418
1611771300000|2021-01-27 18:15:00|20809.8|20805.8|20812.9|20808.9|20814.5|20810.5|20809.8|20805.8|321
1611771600000|2021-01-27 18:20:00|20809.8|20805.8|20816.1|20812.1|20819.2|20815.2|20809.8|20805.8|320
1611771900000|2021-01-27 18:25:00|20819.2|20815.2|20816.1|20812.1|20819.2|20815.2|20812.9|20808.9|346
1611772200000|2021-01-27 18:30:00|20819.2|20815.2|20822.3|20818.3|20822.3|20818.3|20816.1|20812.1|213
1611772500000|2021-01-27 18:35:00|20825.4|20821.4|20822.3|20818.3|20831.7|20827.7|20819.2|20815.2|529
1611772800000|2021-01-27 18:40:00|20819.2|20815.2|20812.9|20808.9|20822.3|20818.3|20805.1|20801.1|447
1611773100000|2021-01-27 18:45:00|20816.1|20812.1|20809.8|20805.8|20816.1|20812.1|20806.7|20802.7|176
1611773400000|2021-01-27 18:50:00|20812.9|20808.9|20806.7|20802.7|20812.9|20808.9|20803.6|20799.6|276
1611773700000|2021-01-27 18:55:00|20805.1|20801.1|20809.8|20805.8|20811.4|20807.4|20803.6|20799.6|298
1611774000000|2021-01-27 19:00:00|20812.9|20808.9|20784.8|20780.8|20817.6|20813.6|20777|20773|457
1611774300000|2021-01-27 19:05:00|20786.4|20782.4|20803.6|20799.6|20812.9|20808.9|20786.4|20782.4|369
1611774600000|2021-01-27 19:10:00|20800.4|20796.4|20797.3|20793.3|20806.7|20802.7|20784.8|20780.8|360
1611774900000|2021-01-27 19:15:00|20798.9|20794.9|20816.1|20812.1|20822.3|20818.3|20797.3|20793.3|392
1611775200000|2021-01-27 19:20:00|20814.5|20810.5|20819.2|20815.2|20819.2|20815.2|20809.8|20805.8|357
1611775500000|2021-01-27 19:25:00|20822.3|20818.3|20816.1|20812.1|20823.9|20819.9|20806.7|20802.7|575
1611775800000|2021-01-27 19:30:00|20811.4|20807.4|20837.9|20833.9|20837.9|20833.9|20806.7|20802.7|449
1611776100000|2021-01-27 19:35:00|20841.1|20837.1|20816.1|20812.1|20841.1|20837.1|20816.1|20812.1|445
1611776400000|2021-01-27 19:40:00|20822.3|20818.3|20812.9|20808.9|20825.4|20821.4|20812.9|20808.9|225
1611776700000|2021-01-27 19:45:00|20816.1|20812.1|20825.4|20821.4|20831.7|20827.7|20809.8|20805.8|448
1611777000000|2021-01-27 19:50:00|20823.9|20819.9|20787.9|20783.9|20823.9|20819.9|20772.3|20768.3|2038
1611777300000|2021-01-27 19:55:00|20784.8|20780.8|20792.6|20788.6|20800.4|20796.4|20766.1|20762.1|2114
1611777600000|2021-01-27 20:00:00|20794.2|20790.2|20769.2|20765.2|20806.7|20802.7|20767.6|20763.6|895
1611777900000|2021-01-27 20:05:00|20772.3|20768.3|20756.7|20752.7|20772.3|20768.3|20737.9|20733.9|852
1611778200000|2021-01-27 20:10:00|20759.8|20755.8|20756.7|20752.7|20767.6|20763.6|20741.1|20737.1|870
1611778500000|2021-01-27 20:15:00|20759.8|20755.8|20750.4|20746.4|20766.1|20762.1|20750.4|20746.4|340
1611778800000|2021-01-27 20:20:00|20748.9|20744.9|20759.8|20755.8|20764.5|20760.5|20747.3|20743.3|327
1611779100000|2021-01-27 20:25:00|20761.4|20757.4|20766.1|20762.1|20772.3|20768.3|20753.6|20749.6|509
1611779400000|2021-01-27 20:30:00|20769.2|20765.2|20772.3|20768.3|20772.3|20768.3|20756.7|20752.7|312
1611779700000|2021-01-27 20:35:00|20770.8|20766.8|20762.9|20758.9|20781.7|20777.7|20758.3|20754.3|558
1611780000000|2021-01-27 20:40:00|20766.1|20762.1|20775.4|20771.4|20781.7|20777.7|20766.1|20762.1|449
1611780300000|2021-01-27 20:45:00|20778.6|20774.6|20772.3|20768.3|20784.8|20780.8|20772.3|20768.3|625
1611780600000|2021-01-27 20:50:00|20775.4|20771.4|20769.2|20765.2|20781.7|20777.7|20762.9|20758.9|1014
1611780900000|2021-01-27 20:55:00|20772.3|20768.3|20778.6|20774.6|20791.1|20787.1|20766.1|20762.1|1146
1611781200000|2021-01-27 21:00:00|20777|20773|20800.4|20796.4|20803.6|20799.6|20769.2|20765.2|616
1611781500000|2021-01-27 21:05:00|20797.3|20793.3|20822.3|20818.3|20822.3|20818.3|20797.3|20793.3|767
1611781800000|2021-01-27 21:10:00|20825.4|20821.4|20834.8|20830.8|20834.8|20830.8|20819.2|20815.2|641
1611782100000|2021-01-27 21:15:00|20831.7|20827.7|20841.1|20837.1|20841.1|20837.1|20828.6|20824.6|635
1611782400000|2021-01-27 21:20:00|20837.9|20833.9|20820.8|20816.8|20837.9|20833.9|20819.2|20815.2|372
1611782700000|2021-01-27 21:25:00|20822.3|20818.3|20822.3|20818.3|20825.4|20821.4|20816.1|20812.1|253
1611783000000|2021-01-27 21:30:00|20820.8|20816.8|20819.2|20815.2|20825.4|20821.4|20812.9|20808.9|283
1611783300000|2021-01-27 21:35:00|20820.8|20816.8|20822.3|20818.3|20825.4|20821.4|20819.2|20815.2|111
1611783600000|2021-01-27 21:40:00|20819.2|20815.2|20822.3|20818.3|20828.6|20824.6|20812.9|20808.9|288
1611783900000|2021-01-27 21:45:00|20820.8|20816.8|20823.9|20819.9|20828.6|20824.6|20819.2|20815.2|242
1611784200000|2021-01-27 21:50:00|20822.3|20818.3|20819.2|20815.2|20822.3|20818.3|20816.1|20812.1|264
1611784500000|2021-01-27 21:55:00|20817.6|20813.6|20809.8|20805.8|20819.2|20815.2|20806.7|20802.7|440
1611788400000|2021-01-27 23:00:00|20795.8|20791.8|20800.4|20796.4|20811.4|20807.4|20795.8|20791.8|64
1611788700000|2021-01-27 23:05:00|20798.9|20794.9|20811.4|20807.4|20819.2|20815.2|20798.9|20794.9|88
1611789000000|2021-01-27 23:10:00|20812.9|20808.9|20809.8|20805.8|20816.1|20812.1|20809.8|20805.8|10
1611789300000|2021-01-27 23:15:00|20812.9|20808.9|20817.6|20813.6|20820.8|20816.8|20809.8|20805.8|27
1611789600000|2021-01-27 23:20:00|20820.8|20816.8|20814.5|20810.5|20822.3|20818.3|20809.8|20805.8|29
1611789900000|2021-01-27 23:25:00|20812.9|20808.9|20814.5|20810.5|20814.5|20810.5|20812.9|20808.9|16
1611790200000|2021-01-27 23:30:00|20816.1|20812.1|20803.6|20799.6|20817.6|20813.6|20798.9|20794.9|61
1611790500000|2021-01-27 23:35:00|20805.1|20801.1|20795.8|20791.8|20805.1|20801.1|20794.2|20790.2|69
1611790800000|2021-01-27 23:40:00|20797.3|20793.3|20781.7|20777.7|20800.4|20796.4|20781.7|20777.7|71
1611791100000|2021-01-27 23:45:00|20784.8|20780.8|20778.6|20774.6|20786.4|20782.4|20775.4|20771.4|147
1611791400000|2021-01-27 23:50:00|20780.1|20776.1|20792.6|20788.6|20795.8|20791.8|20780.1|20776.1|67
1611791700000|2021-01-27 23:55:00|20791.1|20787.1|20791.1|20787.1|20797.3|20793.3|20784.8|20780.8|42
1611792000000|2021-01-28 00:00:00|20792.6|20788.6|20780.1|20776.1|20794.2|20790.2|20780.1|20776.1|78
1611792300000|2021-01-28 00:05:00|20778.6|20774.6|20773.9|20769.9|20789.5|20785.5|20772.3|20768.3|106
1611792600000|2021-01-28 00:10:00|20775.4|20771.4|20775.4|20771.4|20778.6|20774.6|20769.2|20765.2|67
1611792900000|2021-01-28 00:15:00|20777|20773|20778.6|20774.6|20778.6|20774.6|20769.2|20765.2|134
1611793200000|2021-01-28 00:20:00|20784.8|20780.8|20787.9|20783.9|20794.2|20790.2|20784.8|20780.8|60
1611793500000|2021-01-28 00:25:00|20789.5|20785.5|20792.6|20788.6|20794.2|20790.2|20787.9|20783.9|53
1611793800000|2021-01-28 00:30:00|20791.1|20787.1|20780.1|20776.1|20794.2|20790.2|20777|20773|47
1611794100000|2021-01-28 00:35:00|20778.6|20774.6|20777|20773|20781.7|20777.7|20777|20773|82
1611794400000|2021-01-28 00:40:00|20775.4|20771.4|20770.8|20766.8|20778.6|20774.6|20769.2|20765.2|76
1611794700000|2021-01-28 00:45:00|20772.3|20768.3|20777|20773|20778.6|20774.6|20772.3|20768.3|22
1611795000000|2021-01-28 00:50:00|20778.6|20774.6|20784.8|20780.8|20786.4|20782.4|20778.6|20774.6|27
1611795300000|2021-01-28 00:55:00|20786.4|20782.4|20786.4|20782.4|20786.4|20782.4|20786.4|20782.4|3
1611795600000|2021-01-28 01:00:00|20787.9|20783.9|20780.1|20776.1|20789.5|20785.5|20775.4|20771.4|25
1611795900000|2021-01-28 01:05:00|20778.6|20774.6|20772.3|20768.3|20780.1|20776.1|20769.2|20765.2|84
1611796200000|2021-01-28 01:10:00|20769.2|20765.2|20770.8|20766.8|20775.4|20771.4|20769.2|20765.2|47
1611796500000|2021-01-28 01:15:00|20772.3|20768.3|20770.8|20766.8|20777|20773|20769.2|20765.2|35
1611796800000|2021-01-28 01:20:00|20772.3|20768.3|20772.3|20768.3|20773.9|20769.9|20769.2|20765.2|19
1611797100000|2021-01-28 01:25:00|20775.4|20771.4|20773.9|20769.9|20778.6|20774.6|20772.3|20768.3|41
1611797400000|2021-01-28 01:30:00|20775.4|20771.4|20762.9|20758.9|20775.4|20771.4|20756.7|20752.7|295
1611797700000|2021-01-28 01:35:00|20764.5|20760.5|20762.9|20758.9|20769.2|20765.2|20761.4|20757.4|50
1611798000000|2021-01-28 01:40:00|20759.8|20755.8|20758.3|20754.3|20759.8|20755.8|20753.6|20749.6|104
1611798300000|2021-01-28 01:45:00|20756.7|20752.7|20759.8|20755.8|20766.1|20762.1|20756.7|20752.7|40
1611798600000|2021-01-28 01:50:00|20758.3|20754.3|20766.1|20762.1|20766.1|20762.1|20758.3|20754.3|28
1611798900000|2021-01-28 01:55:00|20769.2|20765.2|20769.2|20765.2|20772.3|20768.3|20766.1|20762.1|34
1611799200000|2021-01-28 02:00:00|20772.3|20768.3|20769.2|20765.2|20772.3|20768.3|20766.1|20762.1|58
1611799500000|2021-01-28 02:05:00|20770.8|20766.8|20772.3|20768.3|20773.9|20769.9|20770.8|20766.8|29
1611799800000|2021-01-28 02:10:00|20770.8|20766.8|20769.2|20765.2|20775.4|20771.4|20769.2|20765.2|12
1611800100000|2021-01-28 02:15:00|20766.1|20762.1|20780.1|20776.1|20781.7|20777.7|20766.1|20762.1|30
1611800400000|2021-01-28 02:20:00|20778.6|20774.6|20784.8|20780.8|20787.9|20783.9|20778.6|20774.6|66
1611800700000|2021-01-28 02:25:00|20787.9|20783.9|20784.8|20780.8|20791.1|20787.1|20784.8|20780.8|74
1611801000000|2021-01-28 02:30:00|20786.4|20782.4|20792.6|20788.6|20795.8|20791.8|20786.4|20782.4|54
1611801300000|2021-01-28 02:35:00|20794.2|20790.2|20791.1|20787.1|20794.2|20790.2|20791.1|20787.1|4
1611801600000|2021-01-28 02:40:00|20792.6|20788.6|20795.8|20791.8|20795.8|20791.8|20789.5|20785.5|21
1611801900000|2021-01-28 02:45:00|20794.2|20790.2|20803.6|20799.6|20803.6|20799.6|20794.2|20790.2|40
1611802200000|2021-01-28 02:50:00|20802|20798|20803.6|20799.6|20808.3|20804.3|20800.4|20796.4|34
1611802500000|2021-01-28 02:55:00|20805.1|20801.1|20798.9|20794.9|20805.1|20801.1|20797.3|20793.3|174
1611802800000|2021-01-28 03:00:00|20797.3|20793.3|20806.7|20802.7|20806.7|20802.7|20797.3|20793.3|14
1611803100000|2021-01-28 03:05:00|20805.1|20801.1|20808.3|20804.3|20809.8|20805.8|20805.1|20801.1|38
1611803400000|2021-01-28 03:10:00|20809.8|20805.8|20806.7|20802.7|20816.1|20812.1|20806.7|20802.7|93
1611803700000|2021-01-28 03:15:00|20803.6|20799.6|20803.6|20799.6|20806.7|20802.7|20803.6|20799.6|97
1611804000000|2021-01-28 03:20:00|20805.1|20801.1|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|49
1611804300000|2021-01-28 03:25:00|20808.3|20804.3|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|55
1611804600000|2021-01-28 03:30:00|20806.7|20802.7|20800.4|20796.4|20808.3|20804.3|20800.4|20796.4|36
1611804900000|2021-01-28 03:35:00|20803.6|20799.6|20800.4|20796.4|20806.7|20802.7|20800.4|20796.4|45
1611805200000|2021-01-28 03:40:00|20802|20798|20803.6|20799.6|20806.7|20802.7|20797.3|20793.3|32
1611805500000|2021-01-28 03:45:00|20806.7|20802.7|20806.7|20802.7|20806.7|20802.7|20803.6|20799.6|18
1611805800000|2021-01-28 03:50:00|20803.6|20799.6|20809.8|20805.8|20809.8|20805.8|20803.6|20799.6|25
1611806100000|2021-01-28 03:55:00|20811.4|20807.4|20808.3|20804.3|20811.4|20807.4|20806.7|20802.7|19
1611806400000|2021-01-28 04:00:00|20806.7|20802.7|20809.8|20805.8|20809.8|20805.8|20806.7|20802.7|4
1611806700000|2021-01-28 04:05:00|20808.3|20804.3|20805.1|20801.1|20808.3|20804.3|20803.6|20799.6|43
1611807000000|2021-01-28 04:10:00|20806.7|20802.7|20811.4|20807.4|20812.9|20808.9|20806.7|20802.7|32
1611807300000|2021-01-28 04:15:00|20812.9|20808.9|20825.4|20821.4|20825.4|20821.4|20812.9|20808.9|71
1611807600000|2021-01-28 04:20:00|20827|20823|20828.6|20824.6|20831.7|20827.7|20822.3|20818.3|32
1611807900000|2021-01-28 04:25:00|20827|20823|20834.8|20830.8|20837.9|20833.9|20825.4|20821.4|81
1611808200000|2021-01-28 04:30:00|20831.7|20827.7|20836.4|20832.4|20837.9|20833.9|20831.7|20827.7|47
1611808500000|2021-01-28 04:35:00|20834.8|20830.8|20833.3|20829.3|20834.8|20830.8|20831.7|20827.7|34
1611808800000|2021-01-28 04:40:00|20831.7|20827.7|20831.7|20827.7|20831.7|20827.7|20828.6|20824.6|74
1611809100000|2021-01-28 04:45:00|20828.6|20824.6|20822.3|20818.3|20830.1|20826.1|20822.3|20818.3|46
1611809400000|2021-01-28 04:50:00|20820.8|20816.8|20831.7|20827.7|20836.4|20832.4|20820.8|20816.8|66
1611809700000|2021-01-28 04:55:00|20833.3|20829.3|20827|20823|20834.8|20830.8|20825.4|20821.4|48
1611810000000|2021-01-28 05:00:00|20828.6|20824.6|20822.3|20818.3|20833.3|20829.3|20822.3|20818.3|70
1611810300000|2021-01-28 05:05:00|20825.4|20821.4|20833.3|20829.3|20834.8|20830.8|20825.4|20821.4|51
1611810600000|2021-01-28 05:10:00|20831.7|20827.7|20831.7|20827.7|20837.9|20833.9|20831.7|20827.7|27
1611810900000|2021-01-28 05:15:00|20833.3|20829.3|20834.8|20830.8|20834.8|20830.8|20831.7|20827.7|26
1611811200000|2021-01-28 05:20:00|20831.7|20827.7|20836.4|20832.4|20837.9|20833.9|20831.7|20827.7|67
1611811500000|2021-01-28 05:25:00|20837.9|20833.9|20837.9|20833.9|20841.1|20837.1|20831.7|20827.7|275
1611811800000|2021-01-28 05:30:00|20836.4|20832.4|20837.9|20833.9|20837.9|20833.9|20833.3|20829.3|31
1611812100000|2021-01-28 05:35:00|20834.8|20830.8|20842.6|20838.6|20844.2|20840.2|20830.1|20826.1|84
1611812400000|2021-01-28 05:40:00|20844.2|20840.2|20853.6|20849.6|20855.1|20851.1|20842.6|20838.6|89
1611812700000|2021-01-28 05:45:00|20852|20848|20853.6|20849.6|20853.6|20849.6|20847.3|20843.3|20
1611813000000|2021-01-28 05:50:00|20856.7|20852.7|20875.4|20871.4|20878.6|20874.6|20855.1|20851.1|227
1611813300000|2021-01-28 05:55:00|20872.3|20868.3|20859.8|20855.8|20872.3|20868.3|20856.7|20852.7|259
1611813600000|2021-01-28 06:00:00|20858.3|20854.3|20859.8|20855.8|20866.1|20862.1|20856.7|20852.7|36
1611813900000|2021-01-28 06:05:00|20858.3|20854.3|20856.7|20852.7|20859.8|20855.8|20856.7|20852.7|20
1611814200000|2021-01-28 06:10:00|20858.3|20854.3|20853.6|20849.6|20859.8|20855.8|20850.4|20846.4|27
1611814500000|2021-01-28 06:15:00|20852|20848|20872.3|20868.3|20875.4|20871.4|20852|20848|228
1611814800000|2021-01-28 06:20:00|20870.8|20866.8|20867.6|20863.6|20878.6|20874.6|20862.9|20858.9|68
1611815100000|2021-01-28 06:25:00|20866.1|20862.1|20862.9|20858.9|20869.2|20865.2|20862.9|20858.9|23
1611815400000|2021-01-28 06:30:00|20866.1|20862.1|20866.1|20862.1|20869.2|20865.2|20862.9|20858.9|45
1611815700000|2021-01-28 06:35:00|20864.5|20860.5|20858.3|20854.3|20866.1|20862.1|20853.6|20849.6|34
1611816000000|2021-01-28 06:40:00|20859.8|20855.8|20862.9|20858.9|20866.1|20862.1|20856.7|20852.7|175
1611816300000|2021-01-28 06:45:00|20861.4|20857.4|20859.8|20855.8|20862.9|20858.9|20859.8|20855.8|16
1611816600000|2021-01-28 06:50:00|20858.3|20854.3|20850.4|20846.4|20859.8|20855.8|20850.4|20846.4|54
1611816900000|2021-01-28 06:55:00|20848.9|20844.9|20864.5|20860.5|20872.3|20868.3|20847.3|20843.3|102
1611817200000|2021-01-28 07:00:00|20866.1|20862.1|20872.3|20868.3|20875.4|20871.4|20862.9|20858.9|314
1611817500000|2021-01-28 07:05:00|20869.2|20865.2|20884.8|20880.8|20887.9|20883.9|20869.2|20865.2|147
1611817800000|2021-01-28 07:10:00|20886.4|20882.4|20875.4|20871.4|20886.4|20882.4|20875.4|20871.4|70
1611818100000|2021-01-28 07:15:00|20873.9|20869.9|20869.2|20865.2|20878.6|20874.6|20866.1|20862.1|103
1611818400000|2021-01-28 07:20:00|20867.6|20863.6|20870.8|20866.8|20875.4|20871.4|20867.6|20863.6|81
1611818700000|2021-01-28 07:25:00|20869.2|20865.2|20869.2|20865.2|20875.4|20871.4|20866.1|20862.1|198
1611819000000|2021-01-28 07:30:00|20872.3|20868.3|20872.3|20868.3|20875.4|20871.4|20869.2|20865.2|199
1611819300000|2021-01-28 07:35:00|20875.4|20871.4|20862.9|20858.9|20875.4|20871.4|20859.8|20855.8|163
1611819600000|2021-01-28 07:40:00|20866.1|20862.1|20872.3|20868.3|20872.3|20868.3|20862.9|20858.9|125
1611819900000|2021-01-28 07:45:00|20869.2|20865.2|20856.7|20852.7|20869.2|20865.2|20853.6|20849.6|150
1611820200000|2021-01-28 07:50:00|20858.3|20854.3|20850.4|20846.4|20859.8|20855.8|20841.1|20837.1|224
1611820500000|2021-01-28 07:55:00|20848.9|20844.9|20847.3|20843.3|20856.7|20852.7|20844.2|20840.2|131
1611820800000|2021-01-28 08:00:00|20845.8|20841.8|20844.2|20840.2|20853.6|20849.6|20841.1|20837.1|154
1611821100000|2021-01-28 08:05:00|20842.6|20838.6|20834.8|20830.8|20847.3|20843.3|20831.7|20827.7|176
1611821400000|2021-01-28 08:10:00|20837.9|20833.9|20828.6|20824.6|20844.2|20840.2|20825.4|20821.4|244
1611821700000|2021-01-28 08:15:00|20831.7|20827.7|20850.4|20846.4|20850.4|20846.4|20822.3|20818.3|210
1611822000000|2021-01-28 08:20:00|20848.9|20844.9|20837.9|20833.9|20850.4|20846.4|20834.8|20830.8|212
1611822300000|2021-01-28 08:25:00|20834.8|20830.8|20844.2|20840.2|20847.3|20843.3|20833.3|20829.3|289
1611822600000|2021-01-28 08:30:00|20845.8|20841.8|20856.7|20852.7|20856.7|20852.7|20845.8|20841.8|138
1611822900000|2021-01-28 08:35:00|20858.3|20854.3|20864.5|20860.5|20866.1|20862.1|20856.7|20852.7|100
1611823200000|2021-01-28 08:40:00|20862.9|20858.9|20866.1|20862.1|20872.3|20868.3|20859.8|20855.8|213
1611823500000|2021-01-28 08:45:00|20867.6|20863.6|20872.3|20868.3|20872.3|20868.3|20859.8|20855.8|261
1611823800000|2021-01-28 08:50:00|20869.2|20865.2|20864.5|20860.5|20872.3|20868.3|20855.1|20851.1|203
1611824100000|2021-01-28 08:55:00|20866.1|20862.1|20887.9|20883.9|20887.9|20883.9|20862.9|20858.9|356
1611824400000|2021-01-28 09:00:00|20891.1|20887.1|20875.4|20871.4|20891.1|20887.1|20875.4|20871.4|309
1611824700000|2021-01-28 09:05:00|20872.3|20868.3|20875.4|20871.4|20878.6|20874.6|20869.2|20865.2|200
1611825000000|2021-01-28 09:10:00|20877|20873|20870.8|20866.8|20878.6|20874.6|20869.2|20865.2|234
1611825300000|2021-01-28 09:15:00|20872.3|20868.3|20872.3|20868.3|20875.4|20871.4|20866.1|20862.1|289
1611825600000|2021-01-28 09:20:00|20875.4|20871.4|20877|20873|20878.6|20874.6|20869.2|20865.2|244
1611825900000|2021-01-28 09:25:00|20875.4|20871.4|20878.6|20874.6|20881.7|20877.7|20875.4|20871.4|143
1611826200000|2021-01-28 09:30:00|20880.1|20876.1|20869.2|20865.2|20881.7|20877.7|20866.1|20862.1|263
1611826500000|2021-01-28 09:35:00|20872.3|20868.3|20872.3|20868.3|20880.1|20876.1|20872.3|20868.3|128
1611826800000|2021-01-28 09:40:00|20873.9|20869.9|20856.7|20852.7|20875.4|20871.4|20856.7|20852.7|118
1611827100000|2021-01-28 09:45:00|20859.8|20855.8|20859.8|20855.8|20867.6|20863.6|20856.7|20852.7|107
1611827400000|2021-01-28 09:50:00|20858.3|20854.3|20834.8|20830.8|20859.8|20855.8|20834.8|20830.8|375
1611827700000|2021-01-28 09:55:00|20837.9|20833.9|20837.9|20833.9|20847.3|20843.3|20834.8|20830.8|311
1611828000000|2021-01-28 10:00:00|20839.5|20835.5|20850.4|20846.4|20850.4|20846.4|20837.9|20833.9|140
1611828300000|2021-01-28 10:05:00|20848.9|20844.9|20847.3|20843.3|20850.4|20846.4|20844.2|20840.2|100
1611828600000|2021-01-28 10:10:00|20848.9|20844.9|20850.4|20846.4|20853.6|20849.6|20847.3|20843.3|42
1611828900000|2021-01-28 10:15:00|20848.9|20844.9|20837.9|20833.9|20850.4|20846.4|20837.9|20833.9|159
1611829200000|2021-01-28 10:20:00|20841.1|20837.1|20837.9|20833.9|20844.2|20840.2|20834.8|20830.8|132
1611829500000|2021-01-28 10:25:00|20836.4|20832.4|20837.9|20833.9|20837.9|20833.9|20831.7|20827.7|109
1611829800000|2021-01-28 10:30:00|20836.4|20832.4|20841.1|20837.1|20841.1|20837.1|20836.4|20832.4|55
1611830100000|2021-01-28 10:35:00|20839.5|20835.5|20841.1|20837.1|20847.3|20843.3|20837.9|20833.9|126
1611830400000|2021-01-28 10:40:00|20837.9|20833.9|20837.9|20833.9|20841.1|20837.1|20834.8|20830.8|88
1611830700000|2021-01-28 10:45:00|20834.8|20830.8|20837.9|20833.9|20837.9|20833.9|20831.7|20827.7|74
1611831000000|2021-01-28 10:50:00|20841.1|20837.1|20837.9|20833.9|20841.1|20837.1|20834.8|20830.8|40
1611831300000|2021-01-28 10:55:00|20839.5|20835.5|20844.2|20840.2|20844.2|20840.2|20837.9|20833.9|45
1611831600000|2021-01-28 11:00:00|20847.3|20843.3|20847.3|20843.3|20847.3|20843.3|20844.2|20840.2|110
1611831900000|2021-01-28 11:05:00|20844.2|20840.2|20837.9|20833.9|20844.2|20840.2|20834.8|20830.8|76
1611832200000|2021-01-28 11:10:00|20839.5|20835.5|20831.7|20827.7|20839.5|20835.5|20828.6|20824.6|74
1611832500000|2021-01-28 11:15:00|20833.3|20829.3|20825.4|20821.4|20834.8|20830.8|20822.3|20818.3|183
1611832800000|2021-01-28 11:20:00|20827|20823|20828.6|20824.6|20828.6|20824.6|20819.2|20815.2|125
1611833100000|2021-01-28 11:25:00|20827|20823|20831.7|20827.7|20837.9|20833.9|20825.4|20821.4|83
1611833400000|2021-01-28 11:30:00|20834.8|20830.8|20825.4|20821.4|20834.8|20830.8|20822.3|20818.3|87
1611833700000|2021-01-28 11:35:00|20827|20823|20828.6|20824.6|20836.4|20832.4|20825.4|20821.4|189
1611834000000|2021-01-28 11:40:00|20827|20823|20831.7|20827.7|20834.8|20830.8|20825.4|20821.4|57
1611834300000|2021-01-28 11:45:00|20828.6|20824.6|20825.4|20821.4|20828.6|20824.6|20822.3|20818.3|101
1611834600000|2021-01-28 11:50:00|20828.6|20824.6|20834.8|20830.8|20837.9|20833.9|20828.6|20824.6|106
1611834900000|2021-01-28 11:55:00|20836.4|20832.4|20844.2|20840.2|20847.3|20843.3|20831.7|20827.7|89
1611835200000|2021-01-28 12:00:00|20845.8|20841.8|20837.9|20833.9|20847.3|20843.3|20837.9|20833.9|132
1611835500000|2021-01-28 12:05:00|20841.1|20837.1|20828.6|20824.6|20844.2|20840.2|20825.4|20821.4|123
1611835800000|2021-01-28 12:10:00|20831.7|20827.7|20819.2|20815.2|20831.7|20827.7|20816.1|20812.1|130
1611836100000|2021-01-28 12:15:00|20816.1|20812.1|20822.3|20818.3|20828.6|20824.6|20809.8|20805.8|197
1611836400000|2021-01-28 12:20:00|20823.9|20819.9|20828.6|20824.6|20828.6|20824.6|20819.2|20815.2|107
1611836700000|2021-01-28 12:25:00|20825.4|20821.4|20827|20823|20831.7|20827.7|20819.2|20815.2|133
1611837000000|2021-01-28 12:30:00|20828.6|20824.6|20828.6|20824.6|20833.3|20829.3|20825.4|20821.4|48
1611837300000|2021-01-28 12:35:00|20830.1|20826.1|20831.7|20827.7|20834.8|20830.8|20828.6|20824.6|104
1611837600000|2021-01-28 12:40:00|20828.6|20824.6|20834.8|20830.8|20837.9|20833.9|20823.9|20819.9|257
1611837900000|2021-01-28 12:45:00|20837.9|20833.9|20837.9|20833.9|20844.2|20840.2|20831.7|20827.7|389
1611838200000|2021-01-28 12:50:00|20836.4|20832.4|20834.8|20830.8|20837.9|20833.9|20831.7|20827.7|309
1611838500000|2021-01-28 12:55:00|20831.7|20827.7|20834.8|20830.8|20837.9|20833.9|20822.3|20818.3|216
1611838800000|2021-01-28 13:00:00|20833.3|20829.3|20853.6|20849.6|20856.7|20852.7|20831.7|20827.7|654
1611839100000|2021-01-28 13:05:00|20850.4|20846.4|20858.3|20854.3|20862.9|20858.9|20841.1|20837.1|492
1611839400000|2021-01-28 13:10:00|20856.7|20852.7|20869.2|20865.2|20872.3|20868.3|20856.7|20852.7|636
1611839700000|2021-01-28 13:15:00|20870.8|20866.8|20866.1|20862.1|20873.9|20869.9|20859.8|20855.8|378
1611840000000|2021-01-28 13:20:00|20862.9|20858.9|20861.4|20857.4|20866.1|20862.1|20859.8|20855.8|358
1611840300000|2021-01-28 13:25:00|20862.9|20858.9|20842.6|20838.6|20862.9|20858.9|20842.6|20838.6|396
1611840600000|2021-01-28 13:30:00|20845.8|20841.8|20812.9|20808.9|20853.6|20849.6|20812.9|20808.9|495
1611840900000|2021-01-28 13:35:00|20814.5|20810.5|20819.2|20815.2|20819.2|20815.2|20797.3|20793.3|707
1611841200000|2021-01-28 13:40:00|20816.1|20812.1|20797.3|20793.3|20819.2|20815.2|20794.2|20790.2|608
1611841500000|2021-01-28 13:45:00|20795.8|20791.8|20778.6|20774.6|20795.8|20791.8|20772.3|20768.3|942
1611841800000|2021-01-28 13:50:00|20777|20773|20762.9|20758.9|20781.7|20777.7|20759.8|20755.8|603
1611842100000|2021-01-28 13:55:00|20759.8|20755.8|20747.3|20743.3|20766.1|20762.1|20742.6|20738.6|917
1611842400000|2021-01-28 14:00:00|20745.8|20741.8|20716.1|20712.1|20747.3|20743.3|20702|20698|1208
1611842700000|2021-01-28 14:05:00|20719.2|20715.2|20694.2|20690.2|20719.2|20715.2|20678.6|20674.6|1401
1611843000000|2021-01-28 14:10:00|20691.1|20687.1|20712.9|20708.9|20719.2|20715.2|20691.1|20687.1|849
1611843300000|2021-01-28 14:15:00|20709.8|20705.8|20702|20698|20716.1|20712.1|20691.1|20687.1|725
1611843600000|2021-01-28 14:20:00|20700.4|20696.4|20712.9|20708.9|20722.3|20718.3|20697.3|20693.3|583
1611843900000|2021-01-28 14:25:00|20711.4|20707.4|20722.3|20718.3|20725.4|20721.4|20706.7|20702.7|457
1611844200000|2021-01-28 14:30:00|20719.2|20715.2|20703.6|20699.6|20725.4|20721.4|20692.6|20688.6|729
1611844500000|2021-01-28 14:35:00|20702|20698|20694.2|20690.2|20703.6|20699.6|20659.8|20655.8|1515
1611844800000|2021-01-28 14:40:00|20691.1|20687.1|20675.4|20671.4|20703.6|20699.6|20666.1|20662.1|1316
1611845100000|2021-01-28 14:45:00|20672.3|20668.3|20678.6|20674.6|20694.2|20690.2|20669.2|20665.2|1206
1611845400000|2021-01-28 14:50:00|20677|20673|20664.5|20660.5|20678.6|20674.6|20652|20648|1436
1611845700000|2021-01-28 14:55:00|20662.9|20658.9|20684.8|20680.8|20684.8|20680.8|20662.9|20658.9|995
1611846000000|2021-01-28 15:00:00|20686.4|20682.4|20684.8|20680.8|20700.4|20696.4|20681.7|20677.7|896
1611846300000|2021-01-28 15:05:00|20687.9|20683.9|20675.4|20671.4|20691.1|20687.1|20672.3|20668.3|935
1611846600000|2021-01-28 15:10:00|20672.3|20668.3|20684.8|20680.8|20691.1|20687.1|20669.2|20665.2|893
1611846900000|2021-01-28 15:15:00|20681.7|20677.7|20687.9|20683.9|20697.3|20693.3|20678.6|20674.6|916
1611847200000|2021-01-28 15:20:00|20686.4|20682.4|20700.4|20696.4|20700.4|20696.4|20684.8|20680.8|1152
1611847500000|2021-01-28 15:25:00|20703.6|20699.6|20706.7|20702.7|20716.1|20712.1|20691.1|20687.1|2319
1611847800000|2021-01-28 15:30:00|20703.6|20699.6|20691.1|20687.1|20709.8|20705.8|20681.7|20677.7|1501
1611848100000|2021-01-28 15:35:00|20687.9|20683.9|20703.6|20699.6|20706.7|20702.7|20684.8|20680.8|760
1611848400000|2021-01-28 15:40:00|20700.4|20696.4|20719.2|20715.2|20725.4|20721.4|20697.3|20693.3|789
1611848700000|2021-01-28 15:45:00|20717.6|20713.6|20716.1|20712.1|20717.6|20713.6|20700.4|20696.4|848
1611849000000|2021-01-28 15:50:00|20719.2|20715.2|20722.3|20718.3|20725.4|20721.4|20709.8|20705.8|544
1611849300000|2021-01-28 15:55:00|20719.2|20715.2|20691.1|20687.1|20722.3|20718.3|20691.1|20687.1|703
1611849600000|2021-01-28 16:00:00|20687.9|20683.9|20687.9|20683.9|20697.3|20693.3|20681.7|20677.7|710
1611849900000|2021-01-28 16:05:00|20689.5|20685.5|20687.9|20683.9|20691.1|20687.1|20672.3|20668.3|508
1611850200000|2021-01-28 16:10:00|20691.1|20687.1|20687.9|20683.9|20694.2|20690.2|20684.8|20680.8|408
1611850500000|2021-01-28 16:15:00|20684.8|20680.8|20662.9|20658.9|20687.9|20683.9|20662.9|20658.9|696
1611850800000|2021-01-28 16:20:00|20666.1|20662.1|20650.4|20646.4|20669.2|20665.2|20650.4|20646.4|479
1611851100000|2021-01-28 16:25:00|20648.9|20644.9|20628.6|20624.6|20655.1|20651.1|20628.6|20624.6|716
1611851400000|2021-01-28 16:30:00|20625.4|20621.4|20637.9|20633.9|20647.3|20643.3|20625.4|20621.4|654
1611851700000|2021-01-28 16:35:00|20634.8|20630.8|20647.3|20643.3|20647.3|20643.3|20625.4|20621.4|688
1611852000000|2021-01-28 16:40:00|20644.2|20640.2|20634.8|20630.8|20650.4|20646.4|20634.8|20630.8|4440
1611852300000|2021-01-28 16:45:00|20633.3|20629.3|20647.3|20643.3|20653.6|20649.6|20628.6|20624.6|1161
1611852600000|2021-01-28 16:50:00|20648.9|20644.9|20637.9|20633.9|20653.6|20649.6|20637.9|20633.9|1072
1611852900000|2021-01-28 16:55:00|20634.8|20630.8|20641.1|20637.1|20644.2|20640.2|20634.8|20630.8|413
1611853200000|2021-01-28 17:00:00|20637.9|20633.9|20622.3|20618.3|20641.1|20637.1|20612.9|20608.9|979
1611853500000|2021-01-28 17:05:00|20619.2|20615.2|20625.4|20621.4|20625.4|20621.4|20619.2|20615.2|244
1611853800000|2021-01-28 17:10:00|20628.6|20624.6|20647.3|20643.3|20650.4|20646.4|20625.4|20621.4|647
1611854100000|2021-01-28 17:15:00|20648.9|20644.9|20622.3|20618.3|20650.4|20646.4|20622.3|20618.3|684
1611854400000|2021-01-28 17:20:00|20623.9|20619.9|20612.9|20608.9|20625.4|20621.4|20612.9|20608.9|346
1611854700000|2021-01-28 17:25:00|20609.8|20605.8|20605.1|20601.1|20616.1|20612.1|20603.6|20599.6|450
1611855000000|2021-01-28 17:30:00|20603.6|20599.6|20612.9|20608.9|20616.1|20612.1|20603.6|20599.6|522
1611855300000|2021-01-28 17:35:00|20608.3|20604.3|20600.4|20596.4|20611.4|20607.4|20597.3|20593.3|559
1611855600000|2021-01-28 17:40:00|20603.6|20599.6|20612.9|20608.9|20616.1|20612.1|20603.6|20599.6|444
1611855900000|2021-01-28 17:45:00|20616.1|20612.1|20609.8|20605.8|20619.2|20615.2|20606.7|20602.7|481
1611856200000|2021-01-28 17:50:00|20606.7|20602.7|20606.7|20602.7|20612.9|20608.9|20606.7|20602.7|241
1611856500000|2021-01-28 17:55:00|20603.6|20599.6|20616.1|20612.1|20619.2|20615.2|20603.6|20599.6|527
1611856800000|2021-01-28 18:00:00|20614.5|20610.5|20622.3|20618.3|20630.1|20626.1|20609.8|20605.8|486
1611857100000|2021-01-28 18:05:00|20619.2|20615.2|20622.3|20618.3|20622.3|20618.3|20609.8|20605.8|507
1611857400000|2021-01-28 18:10:00|20625.4|20621.4|20622.3|20618.3|20631.7|20627.7|20622.3|20618.3|655
1611857700000|2021-01-28 18:15:00|20625.4|20621.4|20608.3|20604.3|20625.4|20621.4|20606.7|20602.7|419
1611858000000|2021-01-28 18:20:00|20606.7|20602.7|20581.7|20577.7|20616.1|20612.1|20578.6|20574.6|572
1611858300000|2021-01-28 18:25:00|20578.6|20574.6|20572.3|20568.3|20587.9|20583.9|20572.3|20568.3|724
1611858600000|2021-01-28 18:30:00|20575.4|20571.4|20550.4|20546.4|20578.6|20574.6|20547.3|20543.3|928
1611858900000|2021-01-28 18:35:00|20548.9|20544.9|20573.9|20569.9|20577|20573|20548.9|20544.9|490
1611859200000|2021-01-28 18:40:00|20575.4|20571.4|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|453
1611859500000|2021-01-28 18:45:00|20567.6|20563.6|20575.4|20571.4|20578.6|20574.6|20566.1|20562.1|580
1611859800000|2021-01-28 18:50:00|20578.6|20574.6|20575.4|20571.4|20578.6|20574.6|20567.6|20563.6|609
1611860100000|2021-01-28 18:55:00|20572.3|20568.3|20578.6|20574.6|20578.6|20574.6|20572.3|20568.3|426
1611860400000|2021-01-28 19:00:00|20581.7|20577.7|20581.7|20577.7|20581.7|20577.7|20572.3|20568.3|270
1611860700000|2021-01-28 19:05:00|20583.3|20579.3|20584.8|20580.8|20594.2|20590.2|20581.7|20577.7|485
1611861000000|2021-01-28 19:10:00|20581.7|20577.7|20584.8|20580.8|20591.1|20587.1|20581.7|20577.7|256
1611861300000|2021-01-28 19:15:00|20581.7|20577.7|20584.8|20580.8|20587.9|20583.9|20578.6|20574.6|166
1611861600000|2021-01-28 19:20:00|20587.9|20583.9|20584.8|20580.8|20589.5|20585.5|20578.6|20574.6|240
1611861900000|2021-01-28 19:25:00|20587.9|20583.9|20584.8|20580.8|20587.9|20583.9|20584.8|20580.8|100
1611862200000|2021-01-28 19:30:00|20581.7|20577.7|20594.2|20590.2|20594.2|20590.2|20572.3|20568.3|410
1611862500000|2021-01-28 19:35:00|20597.3|20593.3|20594.2|20590.2|20600.4|20596.4|20591.1|20587.1|490
1611862800000|2021-01-28 19:40:00|20591.1|20587.1|20597.3|20593.3|20600.4|20596.4|20591.1|20587.1|192
1611863100000|2021-01-28 19:45:00|20594.2|20590.2|20600.4|20596.4|20600.4|20596.4|20589.5|20585.5|489
1611863400000|2021-01-28 19:50:00|20602|20598|20631.7|20627.7|20631.7|20627.7|20600.4|20596.4|1034
1611863700000|2021-01-28 19:55:00|20628.6|20624.6|20619.2|20615.2|20637.9|20633.9|20616.1|20612.1|1415
1611864000000|2021-01-28 20:00:00|20622.3|20618.3|20625.4|20621.4|20630.1|20626.1|20609.8|20605.8|1215
1611864300000|2021-01-28 20:05:00|20628.6|20624.6|20625.4|20621.4|20631.7|20627.7|20622.3|20618.3|260
1611864600000|2021-01-28 20:10:00|20622.3|20618.3|20625.4|20621.4|20625.4|20621.4|20619.2|20615.2|483
1611864900000|2021-01-28 20:15:00|20623.9|20619.9|20631.7|20627.7|20634.8|20630.8|20623.9|20619.9|224
1611865200000|2021-01-28 20:20:00|20634.8|20630.8|20647.3|20643.3|20647.3|20643.3|20628.6|20624.6|501
1611865500000|2021-01-28 20:25:00|20645.8|20641.8|20647.3|20643.3|20656.7|20652.7|20644.2|20640.2|783
1611865800000|2021-01-28 20:30:00|20645.8|20641.8|20647.3|20643.3|20650.4|20646.4|20628.6|20624.6|767
1611866100000|2021-01-28 20:35:00|20644.2|20640.2|20645.8|20641.8|20647.3|20643.3|20637.9|20633.9|776
1611866400000|2021-01-28 20:40:00|20647.3|20643.3|20634.8|20630.8|20647.3|20643.3|20631.7|20627.7|694
1611866700000|2021-01-28 20:45:00|20631.7|20627.7|20628.6|20624.6|20634.8|20630.8|20625.4|20621.4|601
1611867000000|2021-01-28 20:50:00|20631.7|20627.7|20637.9|20633.9|20644.2|20640.2|20628.6|20624.6|571
1611867300000|2021-01-28 20:55:00|20641.1|20637.1|20656.7|20652.7|20669.2|20665.2|20641.1|20637.1|2114
1611867600000|2021-01-28 21:00:00|20658.3|20654.3|20650.4|20646.4|20666.1|20662.1|20647.3|20643.3|1153
1611867900000|2021-01-28 21:05:00|20653.6|20649.6|20647.3|20643.3|20653.6|20649.6|20647.3|20643.3|357
1611868200000|2021-01-28 21:10:00|20644.2|20640.2|20659.8|20655.8|20659.8|20655.8|20644.2|20640.2|252
1611868500000|2021-01-28 21:15:00|20656.7|20652.7|20647.3|20643.3|20662.9|20658.9|20644.2|20640.2|736
1611868800000|2021-01-28 21:20:00|20650.4|20646.4|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|456
1611869100000|2021-01-28 21:25:00|20648.9|20644.9|20647.3|20643.3|20650.4|20646.4|20644.2|20640.2|516
1611869400000|2021-01-28 21:30:00|20644.2|20640.2|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|353
1611869700000|2021-01-28 21:35:00|20641.1|20637.1|20642.6|20638.6|20647.3|20643.3|20619.2|20615.2|655
1611870000000|2021-01-28 21:40:00|20644.2|20640.2|20631.7|20627.7|20647.3|20643.3|20631.7|20627.7|165
1611870300000|2021-01-28 21:45:00|20634.8|20630.8|20645.8|20641.8|20648.9|20644.9|20634.8|20630.8|211
1611870600000|2021-01-28 21:50:00|20647.3|20643.3|20658.3|20654.3|20659.8|20655.8|20647.3|20643.3|240
1611870900000|2021-01-28 21:55:00|20659.8|20655.8|20664.5|20660.5|20666.1|20662.1|20658.3|20654.3|149
1611874800000|2021-01-28 23:00:00|20656.7|20652.7|20661.4|20657.4|20664.5|20660.5|20647.3|20643.3|77
1611875100000|2021-01-28 23:05:00|20659.8|20655.8|20656.7|20652.7|20661.4|20657.4|20656.7|20652.7|6
1611875400000|2021-01-28 23:10:00|20658.3|20654.3|20655.1|20651.1|20658.3|20654.3|20655.1|20651.1|3
1611875700000|2021-01-28 23:15:00|20656.7|20652.7|20655.1|20651.1|20659.8|20655.8|20655.1|20651.1|6
1611876000000|2021-01-28 23:20:00|20650.4|20646.4|20644.2|20640.2|20650.4|20646.4|20644.2|20640.2|28
1611876300000|2021-01-28 23:25:00|20645.8|20641.8|20641.1|20637.1|20645.8|20641.8|20641.1|20637.1|29
1611876600000|2021-01-28 23:30:00|20637.9|20633.9|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|131
1611876900000|2021-01-28 23:35:00|20645.8|20641.8|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|22
1611877200000|2021-01-28 23:40:00|20642.6|20638.6|20652|20648|20652|20648|20642.6|20638.6|62
1611877500000|2021-01-28 23:45:00|20650.4|20646.4|20644.2|20640.2|20650.4|20646.4|20642.6|20638.6|23
1611877800000|2021-01-28 23:50:00|20645.8|20641.8|20650.4|20646.4|20652|20648|20645.8|20641.8|24
1611878100000|2021-01-28 23:55:00|20648.9|20644.9|20655.1|20651.1|20658.3|20654.3|20648.9|20644.9|53
1611878400000|2021-01-29 00:00:00|20652|20648|20653.6|20649.6|20659.8|20655.8|20650.4|20646.4|86
1611878700000|2021-01-29 00:05:00|20652|20648|20642.6|20638.6|20652|20648|20642.6|20638.6|49
1611879000000|2021-01-29 00:10:00|20641.1|20637.1|20628.6|20624.6|20641.1|20637.1|20619.2|20615.2|116
1611879300000|2021-01-29 00:15:00|20625.4|20621.4|20622.3|20618.3|20628.6|20624.6|20619.2|20615.2|86
1611879600000|2021-01-29 00:20:00|20620.8|20616.8|20620.8|20616.8|20628.6|20624.6|20612.9|20608.9|117
1611879900000|2021-01-29 00:25:00|20619.2|20615.2|20608.3|20604.3|20622.3|20618.3|20605.1|20601.1|129
1611880200000|2021-01-29 00:30:00|20612.9|20608.9|20612.9|20608.9|20616.1|20612.1|20609.8|20605.8|21
1611880500000|2021-01-29 00:35:00|20608.3|20604.3|20600.4|20596.4|20609.8|20605.8|20597.3|20593.3|44
1611880800000|2021-01-29 00:40:00|20603.6|20599.6|20612.9|20608.9|20614.5|20610.5|20600.4|20596.4|88
1611881100000|2021-01-29 00:45:00|20611.4|20607.4|20614.5|20610.5|20614.5|20610.5|20609.8|20605.8|3
1611881400000|2021-01-29 00:50:00|20612.9|20608.9|20616.1|20612.1|20616.1|20612.1|20611.4|20607.4|26
1611881700000|2021-01-29 00:55:00|20619.2|20615.2|20619.2|20615.2|20619.2|20615.2|20616.1|20612.1|122
1611882000000|2021-01-29 01:00:00|20617.6|20613.6|20622.3|20618.3|20628.6|20624.6|20616.1|20612.1|78
1611882300000|2021-01-29 01:05:00|20620.8|20616.8|20619.2|20615.2|20622.3|20618.3|20614.5|20610.5|20
1611882600000|2021-01-29 01:10:00|20620.8|20616.8|20611.4|20607.4|20620.8|20616.8|20608.3|20604.3|36
1611882900000|2021-01-29 01:15:00|20609.8|20605.8|20608.3|20604.3|20611.4|20607.4|20606.7|20602.7|19
1611883200000|2021-01-29 01:20:00|20606.7|20602.7|20608.3|20604.3|20609.8|20605.8|20603.6|20599.6|59
1611883500000|2021-01-29 01:25:00|20609.8|20605.8|20609.8|20605.8|20616.1|20612.1|20609.8|20605.8|24
1611883800000|2021-01-29 01:30:00|20608.3|20604.3|20611.4|20607.4|20616.1|20612.1|20606.7|20602.7|32
1611884100000|2021-01-29 01:35:00|20612.9|20608.9|20616.1|20612.1|20620.8|20616.8|20609.8|20605.8|32
1611884400000|2021-01-29 01:40:00|20617.6|20613.6|20623.9|20619.9|20625.4|20621.4|20616.1|20612.1|53
1611884700000|2021-01-29 01:45:00|20625.4|20621.4|20620.8|20616.8|20631.7|20627.7|20614.5|20610.5|107
1611885000000|2021-01-29 01:50:00|20622.3|20618.3|20622.3|20618.3|20625.4|20621.4|20612.9|20608.9|51
1611885300000|2021-01-29 01:55:00|20625.4|20621.4|20628.6|20624.6|20628.6|20624.6|20623.9|20619.9|35
1611885600000|2021-01-29 02:00:00|20627|20623|20622.3|20618.3|20627|20623|20619.2|20615.2|69
1611885900000|2021-01-29 02:05:00|20623.9|20619.9|20622.3|20618.3|20625.4|20621.4|20620.8|20616.8|47
1611886200000|2021-01-29 02:10:00|20625.4|20621.4|20633.3|20629.3|20633.3|20629.3|20625.4|20621.4|70
1611886500000|2021-01-29 02:15:00|20634.8|20630.8|20644.2|20640.2|20644.2|20640.2|20631.7|20627.7|189
1611886800000|2021-01-29 02:20:00|20641.1|20637.1|20653.6|20649.6|20656.7|20652.7|20641.1|20637.1|232
1611887100000|2021-01-29 02:25:00|20655.1|20651.1|20647.3|20643.3|20655.1|20651.1|20642.6|20638.6|46
1611887400000|2021-01-29 02:30:00|20644.2|20640.2|20648.9|20644.9|20650.4|20646.4|20644.2|20640.2|130
1611887700000|2021-01-29 02:35:00|20647.3|20643.3|20650.4|20646.4|20650.4|20646.4|20644.2|20640.2|28
1611888000000|2021-01-29 02:40:00|20653.6|20649.6|20641.1|20637.1|20656.7|20652.7|20641.1|20637.1|44
1611888300000|2021-01-29 02:45:00|20642.6|20638.6|20645.8|20641.8|20645.8|20641.8|20641.1|20637.1|9
1611888600000|2021-01-29 02:50:00|20644.2|20640.2|20644.2|20640.2|20647.3|20643.3|20644.2|20640.2|53
1611888900000|2021-01-29 02:55:00|20647.3|20643.3|20648.9|20644.9|20650.4|20646.4|20645.8|20641.8|36
1611889200000|2021-01-29 03:00:00|20647.3|20643.3|20655.1|20651.1|20655.1|20651.1|20647.3|20643.3|31
1611889500000|2021-01-29 03:05:00|20653.6|20649.6|20648.9|20644.9|20653.6|20649.6|20647.3|20643.3|43
1611889800000|2021-01-29 03:10:00|20647.3|20643.3|20648.9|20644.9|20648.9|20644.9|20641.1|20637.1|32
1611890100000|2021-01-29 03:15:00|20647.3|20643.3|20652|20648|20653.6|20649.6|20647.3|20643.3|27
1611890400000|2021-01-29 03:20:00|20653.6|20649.6|20666.1|20662.1|20669.2|20665.2|20650.4|20646.4|75
1611890700000|2021-01-29 03:25:00|20664.5|20660.5|20662.9|20658.9|20666.1|20662.1|20662.9|20658.9|64
1611891000000|2021-01-29 03:30:00|20664.5|20660.5|20667.6|20663.6|20669.2|20665.2|20662.9|20658.9|68
1611891300000|2021-01-29 03:35:00|20669.2|20665.2|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|115
1611891600000|2021-01-29 03:40:00|20677|20673|20669.2|20665.2|20681.7|20677.7|20669.2|20665.2|62
1611891900000|2021-01-29 03:45:00|20672.3|20668.3|20669.2|20665.2|20675.4|20671.4|20667.6|20663.6|37
1611892200000|2021-01-29 03:50:00|20670.8|20666.8|20673.9|20669.9|20675.4|20671.4|20667.6|20663.6|29
1611892500000|2021-01-29 03:55:00|20675.4|20671.4|20684.8|20680.8|20684.8|20680.8|20672.3|20668.3|61
1611892800000|2021-01-29 04:00:00|20683.3|20679.3|20678.6|20674.6|20684.8|20680.8|20678.6|20674.6|38
1611893100000|2021-01-29 04:05:00|20677|20673|20684.8|20680.8|20684.8|20680.8|20675.4|20671.4|29
1611893400000|2021-01-29 04:10:00|20683.3|20679.3|20684.8|20680.8|20684.8|20680.8|20681.7|20677.7|55
1611893700000|2021-01-29 04:15:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20683.3|20679.3|90
1611894000000|2021-01-29 04:20:00|20684.8|20680.8|20675.4|20671.4|20686.4|20682.4|20675.4|20671.4|31
1611894300000|2021-01-29 04:25:00|20673.9|20669.9|20675.4|20671.4|20678.6|20674.6|20673.9|20669.9|30
1611894600000|2021-01-29 04:30:00|20678.6|20674.6|20680.1|20676.1|20681.7|20677.7|20672.3|20668.3|91
1611894900000|2021-01-29 04:35:00|20681.7|20677.7|20683.3|20679.3|20684.8|20680.8|20680.1|20676.1|24
1611895200000|2021-01-29 04:40:00|20681.7|20677.7|20678.6|20674.6|20683.3|20679.3|20675.4|20671.4|17
1611895500000|2021-01-29 04:45:00|20677|20673|20666.1|20662.1|20677|20673|20666.1|20662.1|66
1611895800000|2021-01-29 04:50:00|20667.6|20663.6|20669.2|20665.2|20672.3|20668.3|20666.1|20662.1|35
1611896100000|2021-01-29 04:55:00|20667.6|20663.6|20669.2|20665.2|20669.2|20665.2|20666.1|20662.1|22
1611896400000|2021-01-29 05:00:00|20672.3|20668.3|20672.3|20668.3|20678.6|20674.6|20672.3|20668.3|33
1611896700000|2021-01-29 05:05:00|20670.8|20666.8|20675.4|20671.4|20678.6|20674.6|20669.2|20665.2|44
1611897000000|2021-01-29 05:10:00|20678.6|20674.6|20672.3|20668.3|20684.8|20680.8|20672.3|20668.3|34
1611897300000|2021-01-29 05:15:00|20670.8|20666.8|20678.6|20674.6|20678.6|20674.6|20670.8|20666.8|8
1611897600000|2021-01-29 05:20:00|20677|20673|20677|20673|20677|20673|20673.9|20669.9|17
1611897900000|2021-01-29 05:25:00|20675.4|20671.4|20684.8|20680.8|20684.8|20680.8|20675.4|20671.4|44
1611898200000|2021-01-29 05:30:00|20683.3|20679.3|20687.9|20683.9|20687.9|20683.9|20683.3|20679.3|17
1611898500000|2021-01-29 05:35:00|20684.8|20680.8|20684.8|20680.8|20686.4|20682.4|20681.7|20677.7|27
1611898800000|2021-01-29 05:40:00|20683.3|20679.3|20687.9|20683.9|20691.1|20687.1|20683.3|20679.3|62
1611899100000|2021-01-29 05:45:00|20684.8|20680.8|20689.5|20685.5|20691.1|20687.1|20684.8|20680.8|79
1611899400000|2021-01-29 05:50:00|20687.9|20683.9|20687.9|20683.9|20691.1|20687.1|20684.8|20680.8|62
1611899700000|2021-01-29 05:55:00|20691.1|20687.1|20691.1|20687.1|20691.1|20687.1|20687.9|20683.9|57
1611900000000|2021-01-29 06:00:00|20689.5|20685.5|20700.4|20696.4|20703.6|20699.6|20689.5|20685.5|242
1611900300000|2021-01-29 06:05:00|20698.9|20694.9|20698.9|20694.9|20700.4|20696.4|20697.3|20693.3|206
1611900600000|2021-01-29 06:10:00|20697.3|20693.3|20697.3|20693.3|20700.4|20696.4|20697.3|20693.3|67
1611900900000|2021-01-29 06:15:00|20694.2|20690.2|20687.9|20683.9|20697.3|20693.3|20684.8|20680.8|85
1611901200000|2021-01-29 06:20:00|20689.5|20685.5|20687.9|20683.9|20692.6|20688.6|20687.9|20683.9|37
1611901500000|2021-01-29 06:25:00|20686.4|20682.4|20684.8|20680.8|20686.4|20682.4|20680.1|20676.1|24
1611901800000|2021-01-29 06:30:00|20681.7|20677.7|20683.3|20679.3|20687.9|20683.9|20681.7|20677.7|36
1611902100000|2021-01-29 06:35:00|20681.7|20677.7|20666.1|20662.1|20681.7|20677.7|20659.8|20655.8|115
1611902400000|2021-01-29 06:40:00|20664.5|20660.5|20661.4|20657.4|20666.1|20662.1|20659.8|20655.8|49
1611902700000|2021-01-29 06:45:00|20662.9|20658.9|20672.3|20668.3|20672.3|20668.3|20656.7|20652.7|81
1611903000000|2021-01-29 06:50:00|20675.4|20671.4|20672.3|20668.3|20675.4|20671.4|20669.2|20665.2|93
1611903300000|2021-01-29 06:55:00|20669.2|20665.2|20661.4|20657.4|20672.3|20668.3|20659.8|20655.8|26
1611903600000|2021-01-29 07:00:00|20659.8|20655.8|20658.3|20654.3|20662.9|20658.9|20653.6|20649.6|67
1611903900000|2021-01-29 07:05:00|20659.8|20655.8|20659.8|20655.8|20659.8|20655.8|20653.6|20649.6|50
1611904200000|2021-01-29 07:10:00|20656.7|20652.7|20650.4|20646.4|20658.3|20654.3|20644.2|20640.2|94
1611904500000|2021-01-29 07:15:00|20652|20648|20650.4|20646.4|20653.6|20649.6|20644.2|20640.2|83
1611904800000|2021-01-29 07:20:00|20648.9|20644.9|20659.8|20655.8|20662.9|20658.9|20648.9|20644.9|71
1611905100000|2021-01-29 07:25:00|20656.7|20652.7|20653.6|20649.6|20659.8|20655.8|20652|20648|95
1611905400000|2021-01-29 07:30:00|20652|20648|20687.9|20683.9|20687.9|20683.9|20648.9|20644.9|226
1611905700000|2021-01-29 07:35:00|20684.8|20680.8|20669.2|20665.2|20687.9|20683.9|20662.9|20658.9|158
1611906000000|2021-01-29 07:40:00|20670.8|20666.8|20666.1|20662.1|20672.3|20668.3|20656.7|20652.7|97
1611906300000|2021-01-29 07:45:00|20667.6|20663.6|20662.9|20658.9|20670.8|20666.8|20659.8|20655.8|97
1611906600000|2021-01-29 07:50:00|20666.1|20662.1|20662.9|20658.9|20666.1|20662.1|20656.7|20652.7|60
1611906900000|2021-01-29 07:55:00|20664.5|20660.5|20666.1|20662.1|20678.6|20674.6|20662.9|20658.9|77
1611907200000|2021-01-29 08:00:00|20669.2|20665.2|20666.1|20662.1|20675.4|20671.4|20659.8|20655.8|236
1611907500000|2021-01-29 08:05:00|20669.2|20665.2|20694.2|20690.2|20694.2|20690.2|20669.2|20665.2|160
1611907800000|2021-01-29 08:10:00|20697.3|20693.3|20684.8|20680.8|20700.4|20696.4|20675.4|20671.4|142
1611908100000|2021-01-29 08:15:00|20687.9|20683.9|20678.6|20674.6|20692.6|20688.6|20675.4|20671.4|98
1611908400000|2021-01-29 08:20:00|20680.1|20676.1|20648.9|20644.9|20681.7|20677.7|20647.3|20643.3|168
1611908700000|2021-01-29 08:25:00|20650.4|20646.4|20647.3|20643.3|20659.8|20655.8|20644.2|20640.2|243
1611909000000|2021-01-29 08:30:00|20645.8|20641.8|20644.2|20640.2|20647.3|20643.3|20634.8|20630.8|153
1611909300000|2021-01-29 08:35:00|20642.6|20638.6|20641.1|20637.1|20656.7|20652.7|20637.9|20633.9|114
1611909600000|2021-01-29 08:40:00|20639.5|20635.5|20609.8|20605.8|20639.5|20635.5|20608.3|20604.3|285
1611909900000|2021-01-29 08:45:00|20611.4|20607.4|20612.9|20608.9|20616.1|20612.1|20600.4|20596.4|340
1611910200000|2021-01-29 08:50:00|20611.4|20607.4|20606.7|20602.7|20619.2|20615.2|20603.6|20599.6|150
1611910500000|2021-01-29 08:55:00|20608.3|20604.3|20600.4|20596.4|20609.8|20605.8|20600.4|20596.4|220
1611910800000|2021-01-29 09:00:00|20603.6|20599.6|20603.6|20599.6|20606.7|20602.7|20594.2|20590.2|211
1611911100000|2021-01-29 09:05:00|20605.1|20601.1|20591.1|20587.1|20609.8|20605.8|20584.8|20580.8|247
1611911400000|2021-01-29 09:10:00|20594.2|20590.2|20594.2|20590.2|20597.3|20593.3|20586.4|20582.4|163
1611911700000|2021-01-29 09:15:00|20595.8|20591.8|20600.4|20596.4|20600.4|20596.4|20586.4|20582.4|160
1611912000000|2021-01-29 09:20:00|20602|20598|20587.9|20583.9|20605.1|20601.1|20584.8|20580.8|148
1611912300000|2021-01-29 09:25:00|20586.4|20582.4|20569.2|20565.2|20587.9|20583.9|20566.1|20562.1|300
1611912600000|2021-01-29 09:30:00|20572.3|20568.3|20562.9|20558.9|20572.3|20568.3|20559.8|20555.8|228
1611912900000|2021-01-29 09:35:00|20559.8|20555.8|20553.6|20549.6|20559.8|20555.8|20534.8|20530.8|555
1611913200000|2021-01-29 09:40:00|20555.1|20551.1|20553.6|20549.6|20559.8|20555.8|20547.3|20543.3|320
1611913500000|2021-01-29 09:45:00|20555.1|20551.1|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|125
1611913800000|2021-01-29 09:50:00|20552|20548|20556.7|20552.7|20566.1|20562.1|20550.4|20546.4|140
1611914100000|2021-01-29 09:55:00|20558.3|20554.3|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|146
1611914400000|2021-01-29 10:00:00|20564.5|20560.5|20566.1|20562.1|20572.3|20568.3|20561.4|20557.4|260
1611914700000|2021-01-29 10:05:00|20567.6|20563.6|20567.6|20563.6|20569.2|20565.2|20559.8|20555.8|117
1611915000000|2021-01-29 10:10:00|20566.1|20562.1|20562.9|20558.9|20569.2|20565.2|20559.8|20555.8|64
1611915300000|2021-01-29 10:15:00|20559.8|20555.8|20562.9|20558.9|20572.3|20568.3|20556.7|20552.7|201
1611915600000|2021-01-29 10:20:00|20564.5|20560.5|20556.7|20552.7|20566.1|20562.1|20553.6|20549.6|231
1611915900000|2021-01-29 10:25:00|20553.6|20549.6|20537.9|20533.9|20555.1|20551.1|20531.7|20527.7|510
1611916200000|2021-01-29 10:30:00|20534.8|20530.8|20552|20548|20559.8|20555.8|20534.8|20530.8|247
1611916500000|2021-01-29 10:35:00|20553.6|20549.6|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|139
1611916800000|2021-01-29 10:40:00|20558.3|20554.3|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|73
1611917100000|2021-01-29 10:45:00|20559.8|20555.8|20547.3|20543.3|20559.8|20555.8|20547.3|20543.3|109
1611917400000|2021-01-29 10:50:00|20545.8|20541.8|20550.4|20546.4|20553.6|20549.6|20544.2|20540.2|156
1611917700000|2021-01-29 10:55:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|109
1611918000000|2021-01-29 11:00:00|20550.4|20546.4|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|234
1611918300000|2021-01-29 11:05:00|20553.6|20549.6|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|310
1611918600000|2021-01-29 11:10:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|114
1611918900000|2021-01-29 11:15:00|20545.8|20541.8|20531.7|20527.7|20547.3|20543.3|20531.7|20527.7|306
1611919200000|2021-01-29 11:20:00|20533.3|20529.3|20514.5|20510.5|20534.8|20530.8|20512.9|20508.9|316
1611919500000|2021-01-29 11:25:00|20516.1|20512.1|20503.6|20499.6|20525.4|20521.4|20497.3|20493.3|604
1611919800000|2021-01-29 11:30:00|20505.1|20501.1|20512.9|20508.9|20519.2|20515.2|20503.6|20499.6|253
1611920100000|2021-01-29 11:35:00|20516.1|20512.1|20503.6|20499.6|20516.1|20512.1|20500.4|20496.4|301
1611920400000|2021-01-29 11:40:00|20500.4|20496.4|20509.8|20505.8|20516.1|20512.1|20497.3|20493.3|158
1611920700000|2021-01-29 11:45:00|20512.9|20508.9|20519.2|20515.2|20525.4|20521.4|20512.9|20508.9|416
1611921000000|2021-01-29 11:50:00|20522.3|20518.3|20547.3|20543.3|20548.9|20544.9|20516.1|20512.1|534
1611921300000|2021-01-29 11:55:00|20541.1|20537.1|20556.7|20552.7|20556.7|20552.7|20541.1|20537.1|299
1611921600000|2021-01-29 12:00:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20548.9|20544.9|195
1611921900000|2021-01-29 12:05:00|20553.6|20549.6|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|288
1611922200000|2021-01-29 12:10:00|20559.8|20555.8|20550.4|20546.4|20561.4|20557.4|20550.4|20546.4|144
1611922500000|2021-01-29 12:15:00|20552|20548|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|306
1611922800000|2021-01-29 12:20:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20550.4|20546.4|156
1611923100000|2021-01-29 12:25:00|20559.8|20555.8|20556.7|20552.7|20562.9|20558.9|20550.4|20546.4|140
1611923400000|2021-01-29 12:30:00|20553.6|20549.6|20553.6|20549.6|20555.1|20551.1|20544.2|20540.2|187
1611923700000|2021-01-29 12:35:00|20550.4|20546.4|20556.7|20552.7|20562.9|20558.9|20550.4|20546.4|278
1611924000000|2021-01-29 12:40:00|20559.8|20555.8|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|204
1611924300000|2021-01-29 12:45:00|20555.1|20551.1|20555.1|20551.1|20559.8|20555.8|20553.6|20549.6|151
1611924600000|2021-01-29 12:50:00|20548.9|20544.9|20534.8|20530.8|20550.4|20546.4|20534.8|20530.8|421
1611924900000|2021-01-29 12:55:00|20537.9|20533.9|20541.1|20537.1|20544.2|20540.2|20534.8|20530.8|315
1611925200000|2021-01-29 13:00:00|20537.9|20533.9|20562.9|20558.9|20609.8|20605.8|20525.4|20521.4|2207
1611925500000|2021-01-29 13:05:00|20561.4|20557.4|20578.6|20574.6|20600.4|20596.4|20559.8|20555.8|573
1611925800000|2021-01-29 13:10:00|20580.1|20576.1|20531.7|20527.7|20581.7|20577.7|20519.2|20515.2|877
1611926100000|2021-01-29 13:15:00|20534.8|20530.8|20500.4|20496.4|20537.9|20533.9|20484.8|20480.8|1144
1611926400000|2021-01-29 13:20:00|20503.6|20499.6|20497.3|20493.3|20528.6|20524.6|20497.3|20493.3|663
1611926700000|2021-01-29 13:25:00|20500.4|20496.4|20467.6|20463.6|20506.7|20502.7|20466.1|20462.1|663
1611927000000|2021-01-29 13:30:00|20469.2|20465.2|20458.3|20454.3|20470.8|20466.8|20428.6|20424.6|1581
1611927300000|2021-01-29 13:35:00|20456.7|20452.7|20459.8|20455.8|20462.9|20458.9|20441.1|20437.1|917
1611927600000|2021-01-29 13:40:00|20462.9|20458.9|20453.6|20449.6|20462.9|20458.9|20434.8|20430.8|780
1611927900000|2021-01-29 13:45:00|20456.7|20452.7|20448.9|20444.9|20472.3|20468.3|20447.3|20443.3|716
1611928200000|2021-01-29 13:50:00|20447.3|20443.3|20466.1|20462.1|20472.3|20468.3|20444.2|20440.2|489
1611928500000|2021-01-29 13:55:00|20469.2|20465.2|20464.5|20460.5|20469.2|20465.2|20453.6|20449.6|467
1611928800000|2021-01-29 14:00:00|20466.1|20462.1|20453.6|20449.6|20466.1|20462.1|20434.8|20430.8|598
1611929100000|2021-01-29 14:05:00|20456.7|20452.7|20459.8|20455.8|20462.9|20458.9|20437.9|20433.9|591
1611929400000|2021-01-29 14:10:00|20456.7|20452.7|20447.3|20443.3|20466.1|20462.1|20445.8|20441.8|803
1611929700000|2021-01-29 14:15:00|20448.9|20444.9|20444.2|20440.2|20456.7|20452.7|20442.6|20438.6|326
1611930000000|2021-01-29 14:20:00|20442.6|20438.6|20419.2|20415.2|20444.2|20440.2|20419.2|20415.2|811
1611930300000|2021-01-29 14:25:00|20417.6|20413.6|20450.4|20446.4|20450.4|20446.4|20417.6|20413.6|760
1611930600000|2021-01-29 14:30:00|20447.3|20443.3|20453.6|20449.6|20459.8|20455.8|20431.7|20427.7|966
1611930900000|2021-01-29 14:35:00|20455.1|20451.1|20500.4|20496.4|20500.4|20496.4|20453.6|20449.6|1404
1611931200000|2021-01-29 14:40:00|20498.9|20494.9|20481.7|20477.7|20506.7|20502.7|20470.8|20466.8|726
1611931500000|2021-01-29 14:45:00|20478.6|20474.6|20487.9|20483.9|20491.1|20487.1|20466.1|20462.1|750
1611931800000|2021-01-29 14:50:00|20491.1|20487.1|20512.9|20508.9|20512.9|20508.9|20487.9|20483.9|779
1611932100000|2021-01-29 14:55:00|20509.8|20505.8|20498.9|20494.9|20512.9|20508.9|20487.9|20483.9|760
1611932400000|2021-01-29 15:00:00|20497.3|20493.3|20494.2|20490.2|20509.8|20505.8|20491.1|20487.1|977
1611932700000|2021-01-29 15:05:00|20491.1|20487.1|20497.3|20493.3|20509.8|20505.8|20487.9|20483.9|735
1611933000000|2021-01-29 15:10:00|20500.4|20496.4|20497.3|20493.3|20503.6|20499.6|20487.9|20483.9|630
1611933300000|2021-01-29 15:15:00|20494.2|20490.2|20516.1|20512.1|20516.1|20512.1|20491.1|20487.1|480
1611933600000|2021-01-29 15:20:00|20512.9|20508.9|20516.1|20512.1|20525.4|20521.4|20506.7|20502.7|815
1611933900000|2021-01-29 15:25:00|20519.2|20515.2|20541.1|20537.1|20547.3|20543.3|20516.1|20512.1|839
1611934200000|2021-01-29 15:30:00|20537.9|20533.9|20528.6|20524.6|20541.1|20537.1|20516.1|20512.1|1000
1611934500000|2021-01-29 15:35:00|20527|20523|20509.8|20505.8|20530.1|20526.1|20503.6|20499.6|386
1611934800000|2021-01-29 15:40:00|20512.9|20508.9|20509.8|20505.8|20516.1|20512.1|20494.2|20490.2|593
1611935100000|2021-01-29 15:45:00|20506.7|20502.7|20487.9|20483.9|20509.8|20505.8|20487.9|20483.9|547
1611935400000|2021-01-29 15:50:00|20491.1|20487.1|20469.2|20465.2|20491.1|20487.1|20462.9|20458.9|830
1611935700000|2021-01-29 15:55:00|20466.1|20462.1|20484.8|20480.8|20491.1|20487.1|20466.1|20462.1|455
1611936000000|2021-01-29 16:00:00|20487.9|20483.9|20512.9|20508.9|20516.1|20512.1|20484.8|20480.8|761
1611936300000|2021-01-29 16:05:00|20511.4|20507.4|20516.1|20512.1|20523.9|20519.9|20509.8|20505.8|836
1611936600000|2021-01-29 16:10:00|20519.2|20515.2|20516.1|20512.1|20531.7|20527.7|20512.9|20508.9|961
1611936900000|2021-01-29 16:15:00|20519.2|20515.2|20512.9|20508.9|20519.2|20515.2|20503.6|20499.6|506
1611937200000|2021-01-29 16:20:00|20516.1|20512.1|20520.8|20516.8|20534.8|20530.8|20512.9|20508.9|604
1611937500000|2021-01-29 16:25:00|20522.3|20518.3|20541.1|20537.1|20544.2|20540.2|20509.8|20505.8|576
1611937800000|2021-01-29 16:30:00|20542.6|20538.6|20566.1|20562.1|20569.2|20565.2|20537.9|20533.9|623
1611938100000|2021-01-29 16:35:00|20564.5|20560.5|20553.6|20549.6|20572.3|20568.3|20553.6|20549.6|683
1611938400000|2021-01-29 16:40:00|20556.7|20552.7|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|549
1611938700000|2021-01-29 16:45:00|20553.6|20549.6|20528.6|20524.6|20553.6|20549.6|20525.4|20521.4|800
1611939000000|2021-01-29 16:50:00|20531.7|20527.7|20552|20548|20553.6|20549.6|20530.1|20526.1|482
1611939300000|2021-01-29 16:55:00|20553.6|20549.6|20537.9|20533.9|20553.6|20549.6|20537.9|20533.9|447
1611939600000|2021-01-29 17:00:00|20541.1|20537.1|20519.2|20515.2|20544.2|20540.2|20519.2|20515.2|344
1611939900000|2021-01-29 17:05:00|20516.1|20512.1|20525.4|20521.4|20531.7|20527.7|20512.9|20508.9|741
1611940200000|2021-01-29 17:10:00|20523.9|20519.9|20541.1|20537.1|20544.2|20540.2|20512.9|20508.9|700
1611940500000|2021-01-29 17:15:00|20544.2|20540.2|20556.7|20552.7|20559.8|20555.8|20544.2|20540.2|554
1611940800000|2021-01-29 17:20:00|20559.8|20555.8|20559.8|20555.8|20561.4|20557.4|20547.3|20543.3|533
1611941100000|2021-01-29 17:25:00|20561.4|20557.4|20569.2|20565.2|20572.3|20568.3|20559.8|20555.8|484
1611941400000|2021-01-29 17:30:00|20566.1|20562.1|20569.2|20565.2|20581.7|20577.7|20556.7|20552.7|550
1611941700000|2021-01-29 17:35:00|20566.1|20562.1|20566.1|20562.1|20575.4|20571.4|20559.8|20555.8|629
1611942000000|2021-01-29 17:40:00|20562.9|20558.9|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|697
1611942300000|2021-01-29 17:45:00|20561.4|20557.4|20591.1|20587.1|20591.1|20587.1|20559.8|20555.8|1044
1611942600000|2021-01-29 17:50:00|20587.9|20583.9|20544.2|20540.2|20587.9|20583.9|20544.2|20540.2|880
1611942900000|2021-01-29 17:55:00|20547.3|20543.3|20562.9|20558.9|20562.9|20558.9|20544.2|20540.2|786
1611943200000|2021-01-29 18:00:00|20566.1|20562.1|20556.7|20552.7|20566.1|20562.1|20556.7|20552.7|501
1611943500000|2021-01-29 18:05:00|20558.3|20554.3|20562.9|20558.9|20562.9|20558.9|20553.6|20549.6|287
1611943800000|2021-01-29 18:10:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|334
1611944100000|2021-01-29 18:15:00|20559.8|20555.8|20562.9|20558.9|20566.1|20562.1|20553.6|20549.6|660
1611944400000|2021-01-29 18:20:00|20559.8|20555.8|20550.4|20546.4|20562.9|20558.9|20550.4|20546.4|491
1611944700000|2021-01-29 18:25:00|20547.3|20543.3|20531.7|20527.7|20550.4|20546.4|20531.7|20527.7|456
1611945000000|2021-01-29 18:30:00|20534.8|20530.8|20520.8|20516.8|20537.9|20533.9|20519.2|20515.2|468
1611945300000|2021-01-29 18:35:00|20522.3|20518.3|20522.3|20518.3|20528.6|20524.6|20516.1|20512.1|942
1611945600000|2021-01-29 18:40:00|20519.2|20515.2|20509.8|20505.8|20523.9|20519.9|20506.7|20502.7|1012
1611945900000|2021-01-29 18:45:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|384
1611946200000|2021-01-29 18:50:00|20512.9|20508.9|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|431
1611946500000|2021-01-29 18:55:00|20519.2|20515.2|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|233
1611946800000|2021-01-29 19:00:00|20523.9|20519.9|20512.9|20508.9|20523.9|20519.9|20506.7|20502.7|460
1611947100000|2021-01-29 19:05:00|20511.4|20507.4|20491.1|20487.1|20514.5|20510.5|20491.1|20487.1|705
1611947400000|2021-01-29 19:10:00|20487.9|20483.9|20494.2|20490.2|20509.8|20505.8|20487.9|20483.9|858
1611947700000|2021-01-29 19:15:00|20492.6|20488.6|20506.7|20502.7|20514.5|20510.5|20487.9|20483.9|455
1611948000000|2021-01-29 19:20:00|20509.8|20505.8|20522.3|20518.3|20522.3|20518.3|20506.7|20502.7|378
1611948300000|2021-01-29 19:25:00|20525.4|20521.4|20534.8|20530.8|20534.8|20530.8|20522.3|20518.3|504
1611948600000|2021-01-29 19:30:00|20531.7|20527.7|20525.4|20521.4|20550.4|20546.4|20525.4|20521.4|1176
1611948900000|2021-01-29 19:35:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20512.9|20508.9|685
1611949200000|2021-01-29 19:40:00|20519.2|20515.2|20525.4|20521.4|20528.6|20524.6|20512.9|20508.9|842
1611949500000|2021-01-29 19:45:00|20522.3|20518.3|20536.4|20532.4|20541.1|20537.1|20519.2|20515.2|834
1611949800000|2021-01-29 19:50:00|20534.8|20530.8|20541.1|20537.1|20550.4|20546.4|20534.8|20530.8|1558
1611950100000|2021-01-29 19:55:00|20544.2|20540.2|20466.1|20462.1|20547.3|20543.3|20462.9|20458.9|4853
1611950400000|2021-01-29 20:00:00|20472.3|20468.3|20456.7|20452.7|20481.7|20477.7|20428.6|20424.6|3188
1611950700000|2021-01-29 20:05:00|20453.6|20449.6|20481.7|20477.7|20484.8|20480.8|20453.6|20449.6|1535
1611951000000|2021-01-29 20:10:00|20480.1|20476.1|20478.6|20474.6|20484.8|20480.8|20469.2|20465.2|787
1611951300000|2021-01-29 20:15:00|20481.7|20477.7|20466.1|20462.1|20481.7|20477.7|20462.9|20458.9|838
1611951600000|2021-01-29 20:20:00|20462.9|20458.9|20466.1|20462.1|20469.2|20465.2|20453.6|20449.6|765
1611951900000|2021-01-29 20:25:00|20462.9|20458.9|20444.2|20440.2|20466.1|20462.1|20444.2|20440.2|762
1611952200000|2021-01-29 20:30:00|20441.1|20437.1|20453.6|20449.6|20459.8|20455.8|20434.8|20430.8|772
1611952500000|2021-01-29 20:35:00|20450.4|20446.4|20453.6|20449.6|20453.6|20449.6|20444.2|20440.2|563
1611952800000|2021-01-29 20:40:00|20456.7|20452.7|20503.6|20499.6|20506.7|20502.7|20456.7|20452.7|1528
1611953100000|2021-01-29 20:45:00|20506.7|20502.7|20506.7|20502.7|20512.9|20508.9|20497.3|20493.3|810
1611953400000|2021-01-29 20:50:00|20505.1|20501.1|20534.8|20530.8|20534.8|20530.8|20502|20498|2901
1611953700000|2021-01-29 20:55:00|20537.9|20533.9|20534.8|20530.8|20544.2|20540.2|20500.4|20496.4|5222
1611954000000|2021-01-29 21:00:00|20539.5|20535.5|20544.2|20540.2|20553.6|20549.6|20534.8|20530.8|3095
1611954300000|2021-01-29 21:05:00|20541.1|20537.1|20553.6|20549.6|20566.1|20562.1|20541.1|20537.1|1607
1611954600000|2021-01-29 21:10:00|20556.7|20552.7|20534.8|20530.8|20562.9|20558.9|20534.8|20530.8|895
1611954900000|2021-01-29 21:15:00|20531.7|20527.7|20547.3|20543.3|20547.3|20543.3|20531.7|20527.7|696
1611955200000|2021-01-29 21:20:00|20545.8|20541.8|20555.1|20551.1|20556.7|20552.7|20541.1|20537.1|516
1611955500000|2021-01-29 21:25:00|20553.6|20549.6|20559.8|20555.8|20566.1|20562.1|20553.6|20549.6|618
1611955800000|2021-01-29 21:30:00|20561.4|20557.4|20556.7|20552.7|20561.4|20557.4|20550.4|20546.4|476
1611956100000|2021-01-29 21:35:00|20559.8|20555.8|20566.1|20562.1|20569.2|20565.2|20559.8|20555.8|216
1611956400000|2021-01-29 21:40:00|20569.2|20565.2|20559.8|20555.8|20572.3|20568.3|20559.8|20555.8|456
1611956700000|2021-01-29 21:45:00|20561.4|20557.4|20578.6|20574.6|20578.6|20574.6|20559.8|20555.8|471
1611957000000|2021-01-29 21:50:00|20575.4|20571.4|20581.7|20577.7|20581.7|20577.7|20575.4|20571.4|249
1611957300000|2021-01-29 21:55:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20577|20573|175
1612134000000|2021-01-31 23:00:00|20594.2|20590.2|20584.8|20580.8|20595.8|20591.8|20559.8|20555.8|315
1612134300000|2021-01-31 23:05:00|20583.3|20579.3|20578.6|20574.6|20587.9|20583.9|20577|20573|132
1612134600000|2021-01-31 23:10:00|20580.1|20576.1|20583.3|20579.3|20591.1|20587.1|20573.9|20569.9|77
1612134900000|2021-01-31 23:15:00|20581.7|20577.7|20586.4|20582.4|20586.4|20582.4|20580.1|20576.1|57
1612135200000|2021-01-31 23:20:00|20584.8|20580.8|20577|20573|20584.8|20580.8|20569.2|20565.2|138
1612135500000|2021-01-31 23:25:00|20575.4|20571.4|20573.9|20569.9|20583.3|20579.3|20573.9|20569.9|102
1612135800000|2021-01-31 23:30:00|20572.3|20568.3|20552|20548|20572.3|20568.3|20550.4|20546.4|283
1612136100000|2021-01-31 23:35:00|20553.6|20549.6|20552|20548|20553.6|20549.6|20534.8|20530.8|341
1612136400000|2021-01-31 23:40:00|20550.4|20546.4|20547.3|20543.3|20558.3|20554.3|20537.9|20533.9|268
1612136700000|2021-01-31 23:45:00|20545.8|20541.8|20547.3|20543.3|20547.3|20543.3|20541.1|20537.1|133
1612137000000|2021-01-31 23:50:00|20548.9|20544.9|20552|20548|20559.8|20555.8|20547.3|20543.3|96
1612137300000|2021-01-31 23:55:00|20550.4|20546.4|20550.4|20546.4|20562.9|20558.9|20547.3|20543.3|122
1612137600000|2021-02-01 00:00:00|20552|20548|20547.3|20543.3|20553.6|20549.6|20537.9|20533.9|109
1612137900000|2021-02-01 00:05:00|20556.7|20552.7|20556.7|20552.7|20558.3|20554.3|20547.3|20543.3|106
1612138200000|2021-02-01 00:10:00|20558.3|20554.3|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|66
1612138500000|2021-02-01 00:15:00|20552|20548|20541.1|20537.1|20553.6|20549.6|20537.9|20533.9|201
1612138800000|2021-02-01 00:20:00|20542.6|20538.6|20534.8|20530.8|20544.2|20540.2|20528.6|20524.6|95
1612139100000|2021-02-01 00:25:00|20533.3|20529.3|20536.4|20532.4|20536.4|20532.4|20528.6|20524.6|124
1612139400000|2021-02-01 00:30:00|20534.8|20530.8|20541.1|20537.1|20541.1|20537.1|20531.7|20527.7|74
1612139700000|2021-02-01 00:35:00|20544.2|20540.2|20544.2|20540.2|20556.7|20552.7|20541.1|20537.1|120
1612140000000|2021-02-01 00:40:00|20541.1|20537.1|20542.6|20538.6|20547.3|20543.3|20541.1|20537.1|44
1612140300000|2021-02-01 00:45:00|20541.1|20537.1|20544.2|20540.2|20547.3|20543.3|20537.9|20533.9|104
1612140600000|2021-02-01 00:50:00|20545.8|20541.8|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|79
1612140900000|2021-02-01 00:55:00|20542.6|20538.6|20537.9|20533.9|20550.4|20546.4|20537.9|20533.9|49
1612141200000|2021-02-01 01:00:00|20534.8|20530.8|20541.1|20537.1|20547.3|20543.3|20525.4|20521.4|110
1612141500000|2021-02-01 01:05:00|20547.3|20543.3|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|98
1612141800000|2021-02-01 01:10:00|20545.8|20541.8|20544.2|20540.2|20548.9|20544.9|20541.1|20537.1|42
1612142100000|2021-02-01 01:15:00|20541.1|20537.1|20541.1|20537.1|20545.8|20541.8|20537.9|20533.9|62
1612142400000|2021-02-01 01:20:00|20544.2|20540.2|20537.9|20533.9|20544.2|20540.2|20528.6|20524.6|208
1612142700000|2021-02-01 01:25:00|20534.8|20530.8|20525.4|20521.4|20534.8|20530.8|20525.4|20521.4|115
1612143000000|2021-02-01 01:30:00|20527|20523|20528.6|20524.6|20530.1|20526.1|20525.4|20521.4|66
1612143300000|2021-02-01 01:35:00|20525.4|20521.4|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|152
1612143600000|2021-02-01 01:40:00|20527|20523|20525.4|20521.4|20528.6|20524.6|20519.2|20515.2|64
1612143900000|2021-02-01 01:45:00|20527|20523|20533.3|20529.3|20536.4|20532.4|20527|20523|70
1612144200000|2021-02-01 01:50:00|20531.7|20527.7|20534.8|20530.8|20537.9|20533.9|20531.7|20527.7|34
1612144500000|2021-02-01 01:55:00|20536.4|20532.4|20528.6|20524.6|20536.4|20532.4|20525.4|20521.4|37
1612144800000|2021-02-01 02:00:00|20527|20523|20517.6|20513.6|20527|20523|20517.6|20513.6|99
1612145100000|2021-02-01 02:05:00|20519.2|20515.2|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|29
1612145400000|2021-02-01 02:10:00|||||||||30
1612145700000|2021-02-01 02:15:00|20523.9|20519.9|20525.4|20521.4|20525.4|20521.4|20523.9|20519.9|49
1612146000000|2021-02-01 02:20:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|57
1612146300000|2021-02-01 02:25:00|20523.9|20519.9|20522.3|20518.3|20525.4|20521.4|20522.3|20518.3|43
1612146600000|2021-02-01 02:30:00|20525.4|20521.4|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|80
1612146900000|2021-02-01 02:35:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20519.2|20515.2|40
1612147200000|2021-02-01 02:40:00|20522.3|20518.3|20519.2|20515.2|20525.4|20521.4|20519.2|20515.2|55
1612147500000|2021-02-01 02:45:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|65
1612147800000|2021-02-01 02:50:00|20522.3|20518.3|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|21
1612148100000|2021-02-01 02:55:00|20527|20523|20525.4|20521.4|20527|20523|20525.4|20521.4|88
1612148400000|2021-02-01 03:00:00|20527|20523|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|43
1612148700000|2021-02-01 03:05:00|20525.4|20521.4|20525.4|20521.4|20525.4|20521.4|20522.3|20518.3|68
1612149000000|2021-02-01 03:10:00|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|20522.3|20518.3|17
1612149300000|2021-02-01 03:15:00|20519.2|20515.2|20516.1|20512.1|20519.2|20515.2|20516.1|20512.1|143
1612149600000|2021-02-01 03:20:00|20519.2|20515.2|20522.3|20518.3|20522.3|20518.3|20516.1|20512.1|83
1612149900000|2021-02-01 03:25:00|20519.2|20515.2|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|27
1612150200000|2021-02-01 03:30:00|20522.3|20518.3|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|51
1612150500000|2021-02-01 03:35:00|20512.9|20508.9|20516.1|20512.1|20516.1|20512.1|20512.9|20508.9|4
1612150800000|2021-02-01 03:40:00|20511.4|20507.4|20506.7|20502.7|20511.4|20507.4|20506.7|20502.7|38
1612151100000|2021-02-01 03:45:00|20503.6|20499.6|20506.7|20502.7|20506.7|20502.7|20503.6|20499.6|35
1612151400000|2021-02-01 03:50:00|20503.6|20499.6|20503.6|20499.6|20506.7|20502.7|20503.6|20499.6|76
1612151700000|2021-02-01 03:55:00|20500.4|20496.4|20503.6|20499.6|20503.6|20499.6|20500.4|20496.4|42
1612152000000|2021-02-01 04:00:00|20500.4|20496.4|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|90
1612152300000|2021-02-01 04:05:00|20491.1|20487.1|20497.3|20493.3|20500.4|20496.4|20491.1|20487.1|76
1612152600000|2021-02-01 04:10:00|20498.9|20494.9|20494.2|20490.2|20502|20498|20494.2|20490.2|57
1612152900000|2021-02-01 04:15:00|20495.8|20491.8|20497.3|20493.3|20497.3|20493.3|20494.2|20490.2|63
1612153200000|2021-02-01 04:20:00|20495.8|20491.8|20494.2|20490.2|20497.3|20493.3|20494.2|20490.2|13
1612153500000|2021-02-01 04:25:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|44
1612153800000|2021-02-01 04:30:00|20492.6|20488.6|20497.3|20493.3|20498.9|20494.9|20492.6|20488.6|39
1612154100000|2021-02-01 04:35:00|||||||||6
1612154400000|2021-02-01 04:40:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20492.6|20488.6|22
1612154700000|2021-02-01 04:45:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|18
1612155000000|2021-02-01 04:50:00|||||||||8
1612155300000|2021-02-01 04:55:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|26
1612155600000|2021-02-01 05:00:00|20492.6|20488.6|20491.1|20487.1|20494.2|20490.2|20491.1|20487.1|12
1612155900000|2021-02-01 05:05:00|20489.5|20485.5|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|46
1612156200000|2021-02-01 05:10:00|20494.2|20490.2|20494.2|20490.2|20494.2|20490.2|20492.6|20488.6|19
1612156500000|2021-02-01 05:15:00|20491.1|20487.1|20491.1|20487.1|20492.6|20488.6|20491.1|20487.1|16
1612156800000|2021-02-01 05:20:00|20494.2|20490.2|20494.2|20490.2|20495.8|20491.8|20492.6|20488.6|19
1612157100000|2021-02-01 05:25:00|20497.3|20493.3|20503.6|20499.6|20503.6|20499.6|20497.3|20493.3|71
1612157400000|2021-02-01 05:30:00|20500.4|20496.4|20503.6|20499.6|20503.6|20499.6|20500.4|20496.4|28
1612157700000|2021-02-01 05:35:00|20502|20498|20500.4|20496.4|20503.6|20499.6|20498.9|20494.9|14
1612158000000|2021-02-01 05:40:00|20497.3|20493.3|20500.4|20496.4|20503.6|20499.6|20497.3|20493.3|13
1612158300000|2021-02-01 05:45:00|20497.3|20493.3|20506.7|20502.7|20506.7|20502.7|20497.3|20493.3|72
1612158600000|2021-02-01 05:50:00|20503.6|20499.6|20506.7|20502.7|20509.8|20505.8|20503.6|20499.6|34
1612158900000|2021-02-01 05:55:00|20505.1|20501.1|20505.1|20501.1|20506.7|20502.7|20503.6|20499.6|31
1612159200000|2021-02-01 06:00:00|20506.7|20502.7|20500.4|20496.4|20506.7|20502.7|20500.4|20496.4|45
1612159500000|2021-02-01 06:05:00|20498.9|20494.9|20497.3|20493.3|20498.9|20494.9|20497.3|20493.3|21
1612159800000|2021-02-01 06:10:00|20500.4|20496.4|20497.3|20493.3|20500.4|20496.4|20497.3|20493.3|51
1612160100000|2021-02-01 06:15:00|||||||||1
1612160400000|2021-02-01 06:20:00|20500.4|20496.4|20500.4|20496.4|20500.4|20496.4|20497.3|20493.3|27
1612160700000|2021-02-01 06:25:00|20506.7|20502.7|20509.8|20505.8|20509.8|20505.8|20506.7|20502.7|24
1612161000000|2021-02-01 06:30:00|20512.9|20508.9|20512.9|20508.9|20512.9|20508.9|20509.8|20505.8|24
1612161300000|2021-02-01 06:35:00|20514.5|20510.5|20519.2|20515.2|20520.8|20516.8|20512.9|20508.9|56
1612161600000|2021-02-01 06:40:00|20520.8|20516.8|20522.3|20518.3|20525.4|20521.4|20519.2|20515.2|86
1612161900000|2021-02-01 06:45:00|20520.8|20516.8|20514.5|20510.5|20520.8|20516.8|20512.9|20508.9|40
1612162200000|2021-02-01 06:50:00|20516.1|20512.1|20519.2|20515.2|20519.2|20515.2|20516.1|20512.1|22
1612162500000|2021-02-01 06:55:00|20522.3|20518.3|20520.8|20516.8|20522.3|20518.3|20519.2|20515.2|53
1612162800000|2021-02-01 07:00:00|20519.2|20515.2|20509.8|20505.8|20519.2|20515.2|20503.6|20499.6|235
1612163100000|2021-02-01 07:05:00|20511.4|20507.4|20522.3|20518.3|20525.4|20521.4|20509.8|20505.8|132
1612163400000|2021-02-01 07:10:00|20523.9|20519.9|20528.6|20524.6|20531.7|20527.7|20522.3|20518.3|52
1612163700000|2021-02-01 07:15:00|20527|20523|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|140
1612164000000|2021-02-01 07:20:00|20523.9|20519.9|20503.6|20499.6|20525.4|20521.4|20503.6|20499.6|80
1612164300000|2021-02-01 07:25:00|20505.1|20501.1|20500.4|20496.4|20505.1|20501.1|20491.1|20487.1|197
1612164600000|2021-02-01 07:30:00|20498.9|20494.9|20491.1|20487.1|20498.9|20494.9|20487.9|20483.9|188
1612164900000|2021-02-01 07:35:00|20487.9|20483.9|20495.8|20491.8|20497.3|20493.3|20487.9|20483.9|77
1612165200000|2021-02-01 07:40:00|20494.2|20490.2|20497.3|20493.3|20505.1|20501.1|20494.2|20490.2|77
1612165500000|2021-02-01 07:45:00|20500.4|20496.4|20495.8|20491.8|20502|20498|20491.1|20487.1|82
1612165800000|2021-02-01 07:50:00|20497.3|20493.3|20487.9|20483.9|20500.4|20496.4|20484.8|20480.8|69
1612166100000|2021-02-01 07:55:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20478.6|20474.6|125
1612166400000|2021-02-01 08:00:00|20484.8|20480.8|20500.4|20496.4|20506.7|20502.7|20484.8|20480.8|284
1612166700000|2021-02-01 08:05:00|20502|20498|20506.7|20502.7|20506.7|20502.7|20500.4|20496.4|118
1612167000000|2021-02-01 08:10:00|20508.3|20504.3|20506.7|20502.7|20509.8|20505.8|20491.1|20487.1|300
1612167300000|2021-02-01 08:15:00|20509.8|20505.8|20512.9|20508.9|20517.6|20513.6|20500.4|20496.4|112
1612167600000|2021-02-01 08:20:00|20514.5|20510.5|20519.2|20515.2|20519.2|20515.2|20509.8|20505.8|180
1612167900000|2021-02-01 08:25:00|20516.1|20512.1|20516.1|20512.1|20522.3|20518.3|20512.9|20508.9|237
1612168200000|2021-02-01 08:30:00|20512.9|20508.9|20497.3|20493.3|20516.1|20512.1|20494.2|20490.2|149
1612168500000|2021-02-01 08:35:00|20494.2|20490.2|20494.2|20490.2|20506.7|20502.7|20491.1|20487.1|208
1612168800000|2021-02-01 08:40:00|20497.3|20493.3|20491.1|20487.1|20497.3|20493.3|20481.7|20477.7|357
1612169100000|2021-02-01 08:45:00|20489.5|20485.5|20481.7|20477.7|20489.5|20485.5|20478.6|20474.6|156
1612169400000|2021-02-01 08:50:00|20480.1|20476.1|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|147
1612169700000|2021-02-01 08:55:00|20480.1|20476.1|20480.1|20476.1|20487.9|20483.9|20475.4|20471.4|158
1612170000000|2021-02-01 09:00:00|20478.6|20474.6|20494.2|20490.2|20494.2|20490.2|20478.6|20474.6|211
1612170300000|2021-02-01 09:05:00|20491.1|20487.1|20478.6|20474.6|20495.8|20491.8|20478.6|20474.6|230
1612170600000|2021-02-01 09:10:00|20481.7|20477.7|20478.6|20474.6|20481.7|20477.7|20472.3|20468.3|175
1612170900000|2021-02-01 09:15:00|20475.4|20471.4|20473.9|20469.9|20475.4|20471.4|20462.9|20458.9|331
1612171200000|2021-02-01 09:20:00|20475.4|20471.4|20481.7|20477.7|20484.8|20480.8|20469.2|20465.2|193
1612171500000|2021-02-01 09:25:00|20484.8|20480.8|20481.7|20477.7|20487.9|20483.9|20477|20473|165
1612171800000|2021-02-01 09:30:00|20478.6|20474.6|20478.6|20474.6|20486.4|20482.4|20475.4|20471.4|188
1612172100000|2021-02-01 09:35:00|20481.7|20477.7|20484.8|20480.8|20489.5|20485.5|20478.6|20474.6|131
1612172400000|2021-02-01 09:40:00|20486.4|20482.4|20491.1|20487.1|20491.1|20487.1|20484.8|20480.8|106
1612172700000|2021-02-01 09:45:00|20494.2|20490.2|20500.4|20496.4|20503.6|20499.6|20487.9|20483.9|129
1612173000000|2021-02-01 09:50:00|20503.6|20499.6|20500.4|20496.4|20508.3|20504.3|20497.3|20493.3|132
1612173300000|2021-02-01 09:55:00|20502|20498|20494.2|20490.2|20502|20498|20491.1|20487.1|93
1612173600000|2021-02-01 10:00:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20494.2|20490.2|85
1612173900000|2021-02-01 10:05:00|20495.8|20491.8|20497.3|20493.3|20503.6|20499.6|20491.1|20487.1|109
1612174200000|2021-02-01 10:10:00|20495.8|20491.8|20512.9|20508.9|20512.9|20508.9|20494.2|20490.2|154
1612174500000|2021-02-01 10:15:00|20514.5|20510.5|20519.2|20515.2|20522.3|20518.3|20509.8|20505.8|314
1612174800000|2021-02-01 10:20:00|20520.8|20516.8|20519.2|20515.2|20522.3|20518.3|20516.1|20512.1|225
1612175100000|2021-02-01 10:25:00|20522.3|20518.3|20519.2|20515.2|20522.3|20518.3|20506.7|20502.7|490
1612175400000|2021-02-01 10:30:00|20522.3|20518.3|20519.2|20515.2|20528.6|20524.6|20516.1|20512.1|604
1612175700000|2021-02-01 10:35:00|20522.3|20518.3|20531.7|20527.7|20534.8|20530.8|20519.2|20515.2|250
1612176000000|2021-02-01 10:40:00|20528.6|20524.6|20547.3|20543.3|20552|20548|20528.6|20524.6|264
1612176300000|2021-02-01 10:45:00|20548.9|20544.9|20541.1|20537.1|20559.8|20555.8|20541.1|20537.1|334
1612176600000|2021-02-01 10:50:00|20537.9|20533.9|20550.4|20546.4|20550.4|20546.4|20537.9|20533.9|216
1612176900000|2021-02-01 10:55:00|20553.6|20549.6|20544.2|20540.2|20556.7|20552.7|20544.2|20540.2|140
1612177200000|2021-02-01 11:00:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20541.1|20537.1|275
1612177500000|2021-02-01 11:05:00|20545.8|20541.8|20544.2|20540.2|20547.3|20543.3|20541.1|20537.1|160
1612177800000|2021-02-01 11:10:00|20547.3|20543.3|20544.2|20540.2|20550.4|20546.4|20544.2|20540.2|183
1612178100000|2021-02-01 11:15:00|20541.1|20537.1|20541.1|20537.1|20544.2|20540.2|20541.1|20537.1|87
1612178400000|2021-02-01 11:20:00|20537.9|20533.9|20531.7|20527.7|20537.9|20533.9|20525.4|20521.4|417
1612178700000|2021-02-01 11:25:00|20534.8|20530.8|20516.1|20512.1|20534.8|20530.8|20512.9|20508.9|387
1612179000000|2021-02-01 11:30:00|20512.9|20508.9|20516.1|20512.1|20519.2|20515.2|20509.8|20505.8|284
1612179300000|2021-02-01 11:35:00|20519.2|20515.2|20519.2|20515.2|20522.3|20518.3|20512.9|20508.9|112
1612179600000|2021-02-01 11:40:00|20516.1|20512.1|20516.1|20512.1|20519.2|20515.2|20512.9|20508.9|86
1612179900000|2021-02-01 11:45:00|20514.5|20510.5|20522.3|20518.3|20522.3|20518.3|20512.9|20508.9|95
1612180200000|2021-02-01 11:50:00|20520.8|20516.8|20516.1|20512.1|20522.3|20518.3|20516.1|20512.1|183
1612180500000|2021-02-01 11:55:00|20517.6|20513.6|20531.7|20527.7|20531.7|20527.7|20516.1|20512.1|175
1612180800000|2021-02-01 12:00:00|20530.1|20526.1|20531.7|20527.7|20534.8|20530.8|20528.6|20524.6|162
1612181100000|2021-02-01 12:05:00|20528.6|20524.6|20528.6|20524.6|20528.6|20524.6|20525.4|20521.4|183
1612181400000|2021-02-01 12:10:00|20527|20523|20528.6|20524.6|20531.7|20527.7|20525.4|20521.4|102
1612181700000|2021-02-01 12:15:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20519.2|20515.2|236
1612182000000|2021-02-01 12:20:00|20528.6|20524.6|20534.8|20530.8|20534.8|20530.8|20528.6|20524.6|208
1612182300000|2021-02-01 12:25:00|20533.3|20529.3|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|335
1612182600000|2021-02-01 12:30:00|20531.7|20527.7|20531.7|20527.7|20537.9|20533.9|20528.6|20524.6|297
1612182900000|2021-02-01 12:35:00|20534.8|20530.8|20519.2|20515.2|20534.8|20530.8|20519.2|20515.2|347
1612183200000|2021-02-01 12:40:00|20516.1|20512.1|20509.8|20505.8|20519.2|20515.2|20506.7|20502.7|198
1612183500000|2021-02-01 12:45:00|20512.9|20508.9|20503.6|20499.6|20512.9|20508.9|20500.4|20496.4|175
1612183800000|2021-02-01 12:50:00|20506.7|20502.7|20516.1|20512.1|20516.1|20512.1|20506.7|20502.7|193
1612184100000|2021-02-01 12:55:00|20519.2|20515.2|20537.9|20533.9|20537.9|20533.9|20519.2|20515.2|332
1612184400000|2021-02-01 13:00:00|20534.8|20530.8|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|520
1612184700000|2021-02-01 13:05:00|20545.8|20541.8|20542.6|20538.6|20548.9|20544.9|20541.1|20537.1|426
1612185000000|2021-02-01 13:10:00|20541.1|20537.1|20539.5|20535.5|20555.1|20551.1|20537.9|20533.9|496
1612185300000|2021-02-01 13:15:00|20541.1|20537.1|20528.6|20524.6|20544.2|20540.2|20525.4|20521.4|397
1612185600000|2021-02-01 13:20:00|20522.3|20518.3|20528.6|20524.6|20531.7|20527.7|20516.1|20512.1|457
1612185900000|2021-02-01 13:25:00|20531.7|20527.7|20519.2|20515.2|20534.8|20530.8|20512.9|20508.9|738
1612186200000|2021-02-01 13:30:00|20520.8|20516.8|20522.3|20518.3|20531.7|20527.7|20519.2|20515.2|468
1612186500000|2021-02-01 13:35:00|20519.2|20515.2|20506.7|20502.7|20522.3|20518.3|20500.4|20496.4|846
1612186800000|2021-02-01 13:40:00|20508.3|20504.3|20558.3|20554.3|20559.8|20555.8|20506.7|20502.7|1345
1612187100000|2021-02-01 13:45:00|20556.7|20552.7|20556.7|20552.7|20587.9|20583.9|20548.9|20544.9|1308
1612187400000|2021-02-01 13:50:00|20553.6|20549.6|20556.7|20552.7|20566.1|20562.1|20550.4|20546.4|367
1612187700000|2021-02-01 13:55:00|20553.6|20549.6|20531.7|20527.7|20553.6|20549.6|20528.6|20524.6|697
1612188000000|2021-02-01 14:00:00|20534.8|20530.8|20531.7|20527.7|20534.8|20530.8|20516.1|20512.1|662
1612188300000|2021-02-01 14:05:00|20528.6|20524.6|20527|20523|20528.6|20524.6|20517.6|20513.6|549
1612188600000|2021-02-01 14:10:00|20528.6|20524.6|20528.6|20524.6|20534.8|20530.8|20522.3|20518.3|369
1612188900000|2021-02-01 14:15:00|20525.4|20521.4|20525.4|20521.4|20531.7|20527.7|20522.3|20518.3|419
1612189200000|2021-02-01 14:20:00|20523.9|20519.9|20509.8|20505.8|20531.7|20527.7|20503.6|20499.6|433
1612189500000|2021-02-01 14:25:00|20512.9|20508.9|20511.4|20507.4|20516.1|20512.1|20503.6|20499.6|537
1612189800000|2021-02-01 14:30:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20491.1|20487.1|986
1612190100000|2021-02-01 14:35:00|20498.9|20494.9|20508.3|20504.3|20509.8|20505.8|20487.9|20483.9|862
1612190400000|2021-02-01 14:40:00|20506.7|20502.7|20509.8|20505.8|20512.9|20508.9|20500.4|20496.4|546
1612190700000|2021-02-01 14:45:00|20506.7|20502.7|20528.6|20524.6|20531.7|20527.7|20500.4|20496.4|691
1612191000000|2021-02-01 14:50:00|20530.1|20526.1|20547.3|20543.3|20547.3|20543.3|20525.4|20521.4|994
1612191300000|2021-02-01 14:55:00|20544.2|20540.2|20523.9|20519.9|20545.8|20541.8|20519.2|20515.2|729
1612191600000|2021-02-01 15:00:00|20533.3|20529.3|20541.1|20537.1|20548.9|20544.9|20517.6|20513.6|952
1612191900000|2021-02-01 15:05:00|20539.5|20535.5|20534.8|20530.8|20544.2|20540.2|20531.7|20527.7|409
1612192200000|2021-02-01 15:10:00|20533.3|20529.3|20509.8|20505.8|20537.9|20533.9|20509.8|20505.8|668
1612192500000|2021-02-01 15:15:00|20512.9|20508.9|20500.4|20496.4|20512.9|20508.9|20500.4|20496.4|663
1612192800000|2021-02-01 15:20:00|20506.7|20502.7|20494.2|20490.2|20509.8|20505.8|20494.2|20490.2|540
1612193100000|2021-02-01 15:25:00|20491.1|20487.1|20503.6|20499.6|20519.2|20515.2|20491.1|20487.1|726
1612193400000|2021-02-01 15:30:00|20500.4|20496.4|20487.9|20483.9|20512.9|20508.9|20487.9|20483.9|510
1612193700000|2021-02-01 15:35:00|20491.1|20487.1|20500.4|20496.4|20508.3|20504.3|20491.1|20487.1|671
1612194000000|2021-02-01 15:40:00|20503.6|20499.6|20506.7|20502.7|20512.9|20508.9|20500.4|20496.4|576
1612194300000|2021-02-01 15:45:00|20505.1|20501.1|20509.8|20505.8|20509.8|20505.8|20500.4|20496.4|374
1612194600000|2021-02-01 15:50:00|20512.9|20508.9|20531.7|20527.7|20531.7|20527.7|20509.8|20505.8|416
1612194900000|2021-02-01 15:55:00|20533.3|20529.3|20541.1|20537.1|20547.3|20543.3|20528.6|20524.6|574
1612195200000|2021-02-01 16:00:00|20537.9|20533.9|20544.2|20540.2|20550.4|20546.4|20534.8|20530.8|611
1612195500000|2021-02-01 16:05:00|20545.8|20541.8|20547.3|20543.3|20547.3|20543.3|20537.9|20533.9|600
1612195800000|2021-02-01 16:10:00|20550.4|20546.4|20553.6|20549.6|20556.7|20552.7|20547.3|20543.3|635
1612196100000|2021-02-01 16:15:00|20552|20548|20553.6|20549.6|20572.3|20568.3|20547.3|20543.3|1696
1612196400000|2021-02-01 16:20:00|20550.4|20546.4|20575.4|20571.4|20581.7|20577.7|20548.9|20544.9|1654
1612196700000|2021-02-01 16:25:00|20572.3|20568.3|20559.8|20555.8|20572.3|20568.3|20553.6|20549.6|735
1612197000000|2021-02-01 16:30:00|20556.7|20552.7|20559.8|20555.8|20559.8|20555.8|20550.4|20546.4|644
1612197300000|2021-02-01 16:35:00|20562.9|20558.9|20553.6|20549.6|20562.9|20558.9|20547.3|20543.3|542
1612197600000|2021-02-01 16:40:00|20552|20548|20544.2|20540.2|20552|20548|20542.6|20538.6|270
1612197900000|2021-02-01 16:45:00|20541.1|20537.1|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|399
1612198200000|2021-02-01 16:50:00|20548.9|20544.9|20569.2|20565.2|20569.2|20565.2|20548.9|20544.9|504
1612198500000|2021-02-01 16:55:00|20578.6|20574.6|20578.6|20574.6|20587.9|20583.9|20575.4|20571.4|471
1612198800000|2021-02-01 17:00:00|20577|20573|20597.3|20593.3|20597.3|20593.3|20572.3|20568.3|1000
1612199100000|2021-02-01 17:05:00|20594.2|20590.2|20584.8|20580.8|20597.3|20593.3|20578.6|20574.6|819
1612199400000|2021-02-01 17:10:00|20583.3|20579.3|20587.9|20583.9|20587.9|20583.9|20581.7|20577.7|382
1612199700000|2021-02-01 17:15:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|219
1612200000000|2021-02-01 17:20:00|20578.6|20574.6|20578.6|20574.6|20578.6|20574.6|20575.4|20571.4|87
1612200300000|2021-02-01 17:25:00|20581.7|20577.7|20578.6|20574.6|20587.9|20583.9|20578.6|20574.6|340
1612200600000|2021-02-01 17:30:00|20581.7|20577.7|20584.8|20580.8|20584.8|20580.8|20578.6|20574.6|135
1612200900000|2021-02-01 17:35:00|20587.9|20583.9|20575.4|20571.4|20587.9|20583.9|20575.4|20571.4|467
1612201200000|2021-02-01 17:40:00|20569.2|20565.2|20578.6|20574.6|20581.7|20577.7|20566.1|20562.1|580
1612201500000|2021-02-01 17:45:00|20575.4|20571.4|20581.7|20577.7|20587.9|20583.9|20575.4|20571.4|448
1612201800000|2021-02-01 17:50:00|20584.8|20580.8|20581.7|20577.7|20584.8|20580.8|20578.6|20574.6|229
1612202100000|2021-02-01 17:55:00|20584.8|20580.8|20578.6|20574.6|20584.8|20580.8|20578.6|20574.6|204
1612202400000|2021-02-01 18:00:00|20581.7|20577.7|20587.9|20583.9|20594.2|20590.2|20581.7|20577.7|292
1612202700000|2021-02-01 18:05:00|20584.8|20580.8|20600.4|20596.4|20603.6|20599.6|20581.7|20577.7|718
1612203000000|2021-02-01 18:10:00|20597.3|20593.3|20575.4|20571.4|20597.3|20593.3|20572.3|20568.3|464
1612203300000|2021-02-01 18:15:00|20573.9|20569.9|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|159
1612203600000|2021-02-01 18:20:00|20575.4|20571.4|20562.9|20558.9|20575.4|20571.4|20559.8|20555.8|307
1612203900000|2021-02-01 18:25:00|20559.8|20555.8|20559.8|20555.8|20559.8|20555.8|20553.6|20549.6|171
1612204200000|2021-02-01 18:30:00|20562.9|20558.9|20559.8|20555.8|20562.9|20558.9|20559.8|20555.8|259
1612204500000|2021-02-01 18:35:00|20562.9|20558.9|20562.9|20558.9|20562.9|20558.9|20559.8|20555.8|129
1612204800000|2021-02-01 18:40:00|20564.5|20560.5|20572.3|20568.3|20578.6|20574.6|20562.9|20558.9|496
1612205100000|2021-02-01 18:45:00|20573.9|20569.9|20569.2|20565.2|20578.6|20574.6|20569.2|20565.2|159
1612205400000|2021-02-01 18:50:00|20572.3|20568.3|20575.4|20571.4|20575.4|20571.4|20569.2|20565.2|135
1612205700000|2021-02-01 18:55:00|20578.6|20574.6|20572.3|20568.3|20578.6|20574.6|20572.3|20568.3|135
1612206000000|2021-02-01 19:00:00|20575.4|20571.4|20566.1|20562.1|20578.6|20574.6|20566.1|20562.1|275
1612206300000|2021-02-01 19:05:00|20569.2|20565.2|20562.9|20558.9|20570.8|20566.8|20562.9|20558.9|153
1612206600000|2021-02-01 19:10:00|20561.4|20557.4|20553.6|20549.6|20562.9|20558.9|20550.4|20546.4|252
1612206900000|2021-02-01 19:15:00|20555.1|20551.1|20556.7|20552.7|20559.8|20555.8|20550.4|20546.4|268
1612207200000|2021-02-01 19:20:00|20559.8|20555.8|20562.9|20558.9|20562.9|20558.9|20556.7|20552.7|136
1612207500000|2021-02-01 19:25:00|20559.8|20555.8|20547.3|20543.3|20562.9|20558.9|20547.3|20543.3|360
1612207800000|2021-02-01 19:30:00|20550.4|20546.4|20528.6|20524.6|20550.4|20546.4|20528.6|20524.6|640
1612208100000|2021-02-01 19:35:00|20525.4|20521.4|20522.3|20518.3|20525.4|20521.4|20506.7|20502.7|717
1612208400000|2021-02-01 19:40:00|20525.4|20521.4|20531.7|20527.7|20531.7|20527.7|20525.4|20521.4|281
1612208700000|2021-02-01 19:45:00|20528.6|20524.6|20544.2|20540.2|20547.3|20543.3|20528.6|20524.6|598
1612209000000|2021-02-01 19:50:00|20547.3|20543.3|20539.5|20535.5|20547.3|20543.3|20537.9|20533.9|588
1612209300000|2021-02-01 19:55:00|20537.9|20533.9|20531.7|20527.7|20541.1|20537.1|20525.4|20521.4|953
1612209600000|2021-02-01 20:00:00|20534.8|20530.8|20550.4|20546.4|20556.7|20552.7|20531.7|20527.7|670
1612209900000|2021-02-01 20:05:00|20553.6|20549.6|20547.3|20543.3|20553.6|20549.6|20547.3|20543.3|257
1612210200000|2021-02-01 20:10:00|20548.9|20544.9|20547.3|20543.3|20553.6|20549.6|20545.8|20541.8|236
1612210500000|2021-02-01 20:15:00|20544.2|20540.2|20531.7|20527.7|20544.2|20540.2|20528.6|20524.6|223
1612210800000|2021-02-01 20:20:00|20530.1|20526.1|20541.1|20537.1|20541.1|20537.1|20528.6|20524.6|236
1612211100000|2021-02-01 20:25:00|20537.9|20533.9|20541.1|20537.1|20547.3|20543.3|20537.9|20533.9|343
1612211400000|2021-02-01 20:30:00|20544.2|20540.2|20569.2|20565.2|20569.2|20565.2|20544.2|20540.2|417
1612211700000|2021-02-01 20:35:00|20566.1|20562.1|20569.2|20565.2|20578.6|20574.6|20559.8|20555.8|790
1612212000000|2021-02-01 20:40:00|20570.8|20566.8|20575.4|20571.4|20575.4|20571.4|20566.1|20562.1|186
1612212300000|2021-02-01 20:45:00|20572.3|20568.3|20566.1|20562.1|20572.3|20568.3|20566.1|20562.1|332
1612212600000|2021-02-01 20:50:00|20569.2|20565.2|20559.8|20555.8|20572.3|20568.3|20556.7|20552.7|393
1612212900000|2021-02-01 20:55:00|20562.9|20558.9|20556.7|20552.7|20562.9|20558.9|20545.8|20541.8|1115
1612213200000|2021-02-01 21:00:00|20562.9|20558.9|20562.9|20558.9|20566.1|20562.1|20556.7|20552.7|514
1612213500000|2021-02-01 21:05:00|20559.8|20555.8|20550.4|20546.4|20559.8|20555.8|20544.2|20540.2|445
1612213800000|2021-02-01 21:10:00|20548.9|20544.9|20550.4|20546.4|20556.7|20552.7|20544.2|20540.2|420
1612214100000|2021-02-01 21:15:00|20544.2|20540.2|20547.3|20543.3|20550.4|20546.4|20537.9|20533.9|289
1612214400000|2021-02-01 21:20:00|20544.2|20540.2|20544.2|20540.2|20547.3|20543.3|20539.5|20535.5|344
1612214700000|2021-02-01 21:25:00|20541.1|20537.1|20519.2|20515.2|20541.1|20537.1|20519.2|20515.2|714
1612215000000|2021-02-01 21:30:00|20520.8|20516.8|20525.4|20521.4|20525.4|20521.4|20491.1|20487.1|1426
1612215300000|2021-02-01 21:35:00|20527|20523|20522.3|20518.3|20528.6|20524.6|20519.2|20515.2|541
1612215600000|2021-02-01 21:40:00|20523.9|20519.9|20495.8|20491.8|20523.9|20519.9|20494.2|20490.2|991
1612215900000|2021-02-01 21:45:00|20494.2|20490.2|20494.2|20490.2|20500.4|20496.4|20481.7|20477.7|1244
1612216200000|2021-02-01 21:50:00|20492.6|20488.6|20481.7|20477.7|20492.6|20488.6|20481.7|20477.7|925
1612216500000|2021-02-01 21:55:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|848
1612220400000|2021-02-01 23:00:00|20481.7|20477.7|20481.7|20477.7|20492.6|20488.6|20478.6|20474.6|133
1612220700000|2021-02-01 23:05:00|20478.6|20474.6|20484.8|20480.8|20484.8|20480.8|20478.6|20474.6|92
1612221000000|2021-02-01 23:10:00|20483.3|20479.3|20475.4|20471.4|20483.3|20479.3|20475.4|20471.4|140
1612221300000|2021-02-01 23:15:00|20473.9|20469.9|20462.9|20458.9|20473.9|20469.9|20462.9|20458.9|58
1612221600000|2021-02-01 23:20:00|20459.8|20455.8|20462.9|20458.9|20464.5|20460.5|20456.7|20452.7|82
1612221900000|2021-02-01 23:25:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20464.5|20460.5|97
1612222200000|2021-02-01 23:30:00|20470.8|20466.8|20466.1|20462.1|20472.3|20468.3|20462.9|20458.9|145
1612222500000|2021-02-01 23:35:00|20467.6|20463.6|20469.2|20465.2|20469.2|20465.2|20466.1|20462.1|52
1612222800000|2021-02-01 23:40:00|20466.1|20462.1|20469.2|20465.2|20469.2|20465.2|20462.9|20458.9|40
1612223100000|2021-02-01 23:45:00|20472.3|20468.3|20470.8|20466.8|20475.4|20471.4|20470.8|20466.8|48
1612223400000|2021-02-01 23:50:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|28
1612223700000|2021-02-01 23:55:00|20473.9|20469.9|20473.9|20469.9|20473.9|20469.9|20472.3|20468.3|13
1612224000000|2021-02-02 00:00:00|20472.3|20468.3|20478.6|20474.6|20478.6|20474.6|20469.2|20465.2|32
1612224300000|2021-02-02 00:05:00|20480.1|20476.1|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|12
1612224600000|2021-02-02 00:10:00|20483.3|20479.3|20491.1|20487.1|20491.1|20487.1|20483.3|20479.3|29
1612224900000|2021-02-02 00:15:00|20492.6|20488.6|20489.5|20485.5|20494.2|20490.2|20487.9|20483.9|87
1612225200000|2021-02-02 00:20:00|20487.9|20483.9|20487.9|20483.9|20491.1|20487.1|20484.8|20480.8|43
1612225500000|2021-02-02 00:25:00|20489.5|20485.5|20491.1|20487.1|20492.6|20488.6|20487.9|20483.9|21
1612225800000|2021-02-02 00:30:00|20492.6|20488.6|20494.2|20490.2|20494.2|20490.2|20491.1|20487.1|6
1612226100000|2021-02-02 00:35:00|20492.6|20488.6|20494.2|20490.2|20497.3|20493.3|20491.1|20487.1|18
1612226400000|2021-02-02 00:40:00|20495.8|20491.8|20500.4|20496.4|20503.6|20499.6|20494.2|20490.2|75
1612226700000|2021-02-02 00:45:00|20497.3|20493.3|20509.8|20505.8|20509.8|20505.8|20497.3|20493.3|77
1612227000000|2021-02-02 00:50:00|20511.4|20507.4|20509.8|20505.8|20512.9|20508.9|20508.3|20504.3|74
1612227300000|2021-02-02 00:55:00|20511.4|20507.4|20502|20498|20511.4|20507.4|20502|20498|41
1612227600000|2021-02-02 01:00:00|20503.6|20499.6|20494.2|20490.2|20503.6|20499.6|20484.8|20480.8|232
1612227900000|2021-02-02 01:05:00|20491.1|20487.1|20487.9|20483.9|20494.2|20490.2|20487.9|20483.9|21
1612228200000|2021-02-02 01:10:00|20489.5|20485.5|20487.9|20483.9|20491.1|20487.1|20481.7|20477.7|22
1612228500000|2021-02-02 01:15:00|20486.4|20482.4|20491.1|20487.1|20491.1|20487.1|20481.7|20477.7|100
1612228800000|2021-02-02 01:20:00|20486.4|20482.4|20484.8|20480.8|20489.5|20485.5|20483.3|20479.3|53
1612229100000|2021-02-02 01:25:00|20483.3|20479.3|20466.1|20462.1|20486.4|20482.4|20462.9|20458.9|207
1612229400000|2021-02-02 01:30:00|20464.5|20460.5|20470.8|20466.8|20472.3|20468.3|20462.9|20458.9|57
1612229700000|2021-02-02 01:35:00|20472.3|20468.3|20470.8|20466.8|20472.3|20468.3|20469.2|20465.2|6
1612230000000|2021-02-02 01:40:00|20469.2|20465.2|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|23
1612230300000|2021-02-02 01:45:00|20462.9|20458.9|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|50
1612230600000|2021-02-02 01:50:00|20462.9|20458.9|20459.8|20455.8|20464.5|20460.5|20450.4|20446.4|148
1612230900000|2021-02-02 01:55:00|20461.4|20457.4|20466.1|20462.1|20466.1|20462.1|20459.8|20455.8|19
1612231200000|2021-02-02 02:00:00|20464.5|20460.5|20472.3|20468.3|20472.3|20468.3|20464.5|20460.5|28
1612231500000|2021-02-02 02:05:00|20470.8|20466.8|20469.2|20465.2|20470.8|20466.8|20469.2|20465.2|1
1612231800000|2021-02-02 02:10:00|20470.8|20466.8|20472.3|20468.3|20475.4|20471.4|20470.8|20466.8|33
1612232100000|2021-02-02 02:15:00|20469.2|20465.2|20467.6|20463.6|20472.3|20468.3|20467.6|20463.6|23
1612232400000|2021-02-02 02:20:00|20466.1|20462.1|20466.1|20462.1|20467.6|20463.6|20466.1|20462.1|4
1612232700000|2021-02-02 02:25:00|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|20462.9|20458.9|35
1612233000000|2021-02-02 02:30:00|20461.4|20457.4|20459.8|20455.8|20466.1|20462.1|20456.7|20452.7|94
1612233300000|2021-02-02 02:35:00|20458.3|20454.3|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|36
1612233600000|2021-02-02 02:40:00|20456.7|20452.7|20458.3|20454.3|20459.8|20455.8|20456.7|20452.7|27
1612233900000|2021-02-02 02:45:00|20459.8|20455.8|20455.1|20451.1|20459.8|20455.8|20453.6|20449.6|46
1612234200000|2021-02-02 02:50:00|20456.7|20452.7|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|21
1612234500000|2021-02-02 02:55:00|20458.3|20454.3|20453.6|20449.6|20459.8|20455.8|20453.6|20449.6|9
1612234800000|2021-02-02 03:00:00|20455.1|20451.1|20458.3|20454.3|20459.8|20455.8|20455.1|20451.1|11
1612235100000|2021-02-02 03:05:00|20459.8|20455.8|20459.8|20455.8|20459.8|20455.8|20456.7|20452.7|3
1612235400000|2021-02-02 03:10:00|20462.9|20458.9|20461.4|20457.4|20466.1|20462.1|20459.8|20455.8|89
1612235700000|2021-02-02 03:15:00|20459.8|20455.8|20461.4|20457.4|20461.4|20457.4|20456.7|20452.7|15
1612236000000|2021-02-02 03:20:00|20459.8|20455.8|20459.8|20455.8|20462.9|20458.9|20459.8|20455.8|12
1612236300000|2021-02-02 03:25:00|20456.7|20452.7|20459.8|20455.8|20461.4|20457.4|20453.6|20449.6|36
1612236600000|2021-02-02 03:30:00|20461.4|20457.4|20484.8|20480.8|20500.4|20496.4|20459.8|20455.8|372
1612236900000|2021-02-02 03:35:00|20486.4|20482.4|20487.9|20483.9|20497.3|20493.3|20486.4|20482.4|86
1612237200000|2021-02-02 03:40:00|20489.5|20485.5|20500.4|20496.4|20502|20498|20487.9|20483.9|72
1612237500000|2021-02-02 03:45:00|20497.3|20493.3|20494.2|20490.2|20500.4|20496.4|20491.1|20487.1|40
1612237800000|2021-02-02 03:50:00|20495.8|20491.8|20489.5|20485.5|20495.8|20491.8|20487.9|20483.9|22
1612238100000|2021-02-02 03:55:00|20491.1|20487.1|20489.5|20485.5|20492.6|20488.6|20487.9|20483.9|33
1612238400000|2021-02-02 04:00:00|20487.9|20483.9|20491.1|20487.1|20491.1|20487.1|20487.9|20483.9|26
1612238700000|2021-02-02 04:05:00|20492.6|20488.6|20489.5|20485.5|20492.6|20488.6|20489.5|20485.5|10
1612239000000|2021-02-02 04:10:00|20491.1|20487.1|20495.8|20491.8|20497.3|20493.3|20487.9|20483.9|26
1612239300000|2021-02-02 04:15:00|20494.2|20490.2|20481.7|20477.7|20494.2|20490.2|20481.7|20477.7|33
1612239600000|2021-02-02 04:20:00|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|20484.8|20480.8|6
1612239900000|2021-02-02 04:25:00|20486.4|20482.4|20475.4|20471.4|20487.9|20483.9|20475.4|20471.4|32
1612240200000|2021-02-02 04:30:00|20473.9|20469.9|20481.7|20477.7|20484.8|20480.8|20472.3|20468.3|74
1612240500000|2021-02-02 04:35:00|20483.3|20479.3|20481.7|20477.7|20484.8|20480.8|20481.7|20477.7|13
1612240800000|2021-02-02 04:40:00|20478.6|20474.6|20481.7|20477.7|20481.7|20477.7|20478.6|20474.6|14
1612241100000|2021-02-02 04:45:00|20480.1|20476.1|20478.6|20474.6|20481.7|20477.7|20478.6|20474.6|8
1612241400000|2021-02-02 04:50:00|20475.4|20471.4|20472.3|20468.3|20478.6|20474.6|20472.3|20468.3|23
1612241700000|2021-02-02 04:55:00|20469.2|20465.2|20473.9|20469.9|20473.9|20469.9|20466.1|20462.1|53
1612242000000|2021-02-02 05:00:00|20472.3|20468.3|20475.4|20471.4|20475.4|20471.4|20472.3|20468.3|18
1612242300000|2021-02-02 05:05:00|20472.3|20468.3|20475.4|20471.4|20475.4|20471.4|20470.8|20466.8|15
1612242600000|2021-02-02 05:10:00|20472.3|20468.3|20466.1|20462.1|20472.3|20468.3|20466.1|20462.1|22
1612242900000|2021-02-02 05:15:00|20467.6|20463.6|20464.5|20460.5|20472.3|20468.3|20464.5|20460.5|33
1612243200000|2021-02-02 05:20:00|20462.9|20458.9|20456.7|20452.7|20464.5|20460.5|20453.6|20449.6|44
1612243500000|2021-02-02 05:25:00|20458.3|20454.3|20442.6|20438.6|20458.3|20454.3|20441.1|20437.1|91
1612243800000|2021-02-02 05:30:00|20441.1|20437.1|20444.2|20440.2|20444.2|20440.2|20441.1|20437.1|89
1612244100000|2021-02-02 05:35:00|||||||||13
1612244400000|2021-02-02 05:40:00|20445.8|20441.8|20450.4|20446.4|20456.7|20452.7|20445.8|20441.8|115
1612244700000|2021-02-02 05:45:00|20452|20448|20455.1|20451.1|20456.7|20452.7|20450.4|20446.4|30
1612245000000|2021-02-02 05:50:00|20453.6|20449.6|20453.6|20449.6|20453.6|20449.6|20450.4|20446.4|30
1612245300000|2021-02-02 05:55:00|20452|20448|20452|20448|20453.6|20449.6|20450.4|20446.4|40
1612245600000|2021-02-02 06:00:00|20453.6|20449.6|20453.6|20449.6|20453.6|20449.6|20447.3|20443.3|64
1612245900000|2021-02-02 06:05:00|20452|20448|20453.6|20449.6|20459.8|20455.8|20452|20448|44
1612246200000|2021-02-02 06:10:00|20452|20448|20459.8|20455.8|20461.4|20457.4|20450.4|20446.4|72
1612246500000|2021-02-02 06:15:00|20461.4|20457.4|20466.1|20462.1|20469.2|20465.2|20461.4|20457.4|40
1612246800000|2021-02-02 06:20:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|26
1612247100000|2021-02-02 06:25:00|20469.2|20465.2|20472.3|20468.3|20472.3|20468.3|20469.2|20465.2|22
1612247400000|2021-02-02 06:30:00|20475.4|20471.4|20466.1|20462.1|20478.6|20474.6|20464.5|20460.5|48
1612247700000|2021-02-02 06:35:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20466.1|20462.1|10
1612248000000|2021-02-02 06:40:00|20467.6|20463.6|20466.1|20462.1|20469.2|20465.2|20462.9|20458.9|79
1612248300000|2021-02-02 06:45:00|20464.5|20460.5|20462.9|20458.9|20467.6|20463.6|20462.9|20458.9|67
1612248600000|2021-02-02 06:50:00|20459.8|20455.8|20459.8|20455.8|20462.9|20458.9|20456.7|20452.7|49
1612248900000|2021-02-02 06:55:00|20458.3|20454.3|20456.7|20452.7|20459.8|20455.8|20453.6|20449.6|41
1612249200000|2021-02-02 07:00:00|20459.8|20455.8|20475.4|20471.4|20478.6|20474.6|20456.7|20452.7|175
1612249500000|2021-02-02 07:05:00|20469.2|20465.2|20464.5|20460.5|20472.3|20468.3|20462.9|20458.9|102
1612249800000|2021-02-02 07:10:00|20462.9|20458.9|20466.1|20462.1|20472.3|20468.3|20462.9|20458.9|48
1612250100000|2021-02-02 07:15:00|20467.6|20463.6|20469.2|20465.2|20478.6|20474.6|20466.1|20462.1|122
1612250400000|2021-02-02 07:20:00|20466.1|20462.1|20462.9|20458.9|20470.8|20466.8|20459.8|20455.8|83
1612250700000|2021-02-02 07:25:00|20464.5|20460.5|20462.9|20458.9|20472.3|20468.3|20462.9|20458.9|76
1612251000000|2021-02-02 07:30:00|20466.1|20462.1|20466.1|20462.1|20470.8|20466.8|20459.8|20455.8|67
1612251300000|2021-02-02 07:35:00|20464.5|20460.5|20459.8|20455.8|20469.2|20465.2|20459.8|20455.8|151
1612251600000|2021-02-02 07:40:00|20461.4|20457.4|20456.7|20452.7|20466.1|20462.1|20456.7|20452.7|144
1612251900000|2021-02-02 07:45:00|20455.1|20451.1|20456.7|20452.7|20462.9|20458.9|20453.6|20449.6|88
1612252200000|2021-02-02 07:50:00|20455.1|20451.1|20434.8|20430.8|20456.7|20452.7|20434.8|20430.8|170
1612252500000|2021-02-02 07:55:00|20436.4|20432.4|20447.3|20443.3|20447.3|20443.3|20431.7|20427.7|191
1612252800000|2021-02-02 08:00:00|20450.4|20446.4|20441.1|20437.1|20450.4|20446.4|20434.8|20430.8|247
1612253100000|2021-02-02 08:05:00|20442.6|20438.6|20422.3|20418.3|20444.2|20440.2|20422.3|20418.3|320
1612253400000|2021-02-02 08:10:00|20425.4|20421.4|20433.3|20429.3|20437.9|20433.9|20422.3|20418.3|183
1612253700000|2021-02-02 08:15:00|20431.7|20427.7|20409.8|20405.8|20437.9|20433.9|20406.7|20402.7|273
1612254000000|2021-02-02 08:20:00|20408.3|20404.3|20397.3|20393.3|20409.8|20405.8|20394.2|20390.2|520
1612254300000|2021-02-02 08:25:00|20398.9|20394.9|20391.1|20387.1|20402|20398|20387.9|20383.9|417
1612254600000|2021-02-02 08:30:00|20387.9|20383.9|20387.9|20383.9|20391.1|20387.1|20378.6|20374.6|303
1612254900000|2021-02-02 08:35:00|20389.5|20385.5|20406.7|20402.7|20409.8|20405.8|20387.9|20383.9|284
1612255200000|2021-02-02 08:40:00|20408.3|20404.3|20422.3|20418.3|20425.4|20421.4|20406.7|20402.7|212
1612255500000|2021-02-02 08:45:00|20423.9|20419.9|20422.3|20418.3|20428.6|20424.6|20419.2|20415.2|238
1612255800000|2021-02-02 08:50:00|20420.8|20416.8|20425.4|20421.4|20425.4|20421.4|20412.9|20408.9|208
1612256100000|2021-02-02 08:55:00|20422.3|20418.3|20412.9|20408.9|20425.4|20421.4|20409.8|20405.8|180
1612256400000|2021-02-02 09:00:00|20411.4|20407.4|20409.8|20405.8|20420.8|20416.8|20406.7|20402.7|307
1612256700000|2021-02-02 09:05:00|20406.7|20402.7|20403.6|20399.6|20412.9|20408.9|20400.4|20396.4|399
1612257000000|2021-02-02 09:10:00|20406.7|20402.7|20397.3|20393.3|20408.3|20404.3|20391.1|20387.1|357
1612257300000|2021-02-02 09:15:00|20400.4|20396.4|20416.1|20412.1|20416.1|20412.1|20394.2|20390.2|566
1612257600000|2021-02-02 09:20:00|20417.6|20413.6|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|479
1612257900000|2021-02-02 09:25:00|20423.9|20419.9|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|122
1612258200000|2021-02-02 09:30:00|20420.8|20416.8|20422.3|20418.3|20425.4|20421.4|20414.5|20410.5|174
1612258500000|2021-02-02 09:35:00|20419.2|20415.2|20409.8|20405.8|20422.3|20418.3|20406.7|20402.7|223
1612258800000|2021-02-02 09:40:00|20408.3|20404.3|20406.7|20402.7|20409.8|20405.8|20397.3|20393.3|295
1612259100000|2021-02-02 09:45:00|20405.1|20401.1|20412.9|20408.9|20416.1|20412.1|20403.6|20399.6|187
1612259400000|2021-02-02 09:50:00|20414.5|20410.5|20406.7|20402.7|20416.1|20412.1|20403.6|20399.6|164
1612259700000|2021-02-02 09:55:00|20409.8|20405.8|20412.9|20408.9|20416.1|20412.1|20406.7|20402.7|122
1612260000000|2021-02-02 10:00:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20403.6|20399.6|139
1612260300000|2021-02-02 10:05:00|20403.6|20399.6|20378.6|20374.6|20403.6|20399.6|20378.6|20374.6|238
1612260600000|2021-02-02 10:10:00|20381.7|20377.7|20384.8|20380.8|20391.1|20387.1|20381.7|20377.7|205
1612260900000|2021-02-02 10:15:00|20387.9|20383.9|20397.3|20393.3|20397.3|20393.3|20386.4|20382.4|136
1612261200000|2021-02-02 10:20:00|20395.8|20391.8|20400.4|20396.4|20403.6|20399.6|20395.8|20391.8|87
1612261500000|2021-02-02 10:25:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20395.8|20391.8|70
1612261800000|2021-02-02 10:30:00|20394.2|20390.2|20412.9|20408.9|20414.5|20410.5|20394.2|20390.2|194
1612262100000|2021-02-02 10:35:00|20416.1|20412.1|20403.6|20399.6|20417.6|20413.6|20400.4|20396.4|195
1612262400000|2021-02-02 10:40:00|20402|20398|20403.6|20399.6|20406.7|20402.7|20397.3|20393.3|136
1612262700000|2021-02-02 10:45:00|20406.7|20402.7|20402|20398|20409.8|20405.8|20400.4|20396.4|63
1612263000000|2021-02-02 10:50:00|20400.4|20396.4|20406.7|20402.7|20409.8|20405.8|20400.4|20396.4|46
1612263300000|2021-02-02 10:55:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20405.1|20401.1|114
1612263600000|2021-02-02 11:00:00|20411.4|20407.4|20409.8|20405.8|20412.9|20408.9|20406.7|20402.7|208
1612263900000|2021-02-02 11:05:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20403.6|20399.6|56
1612264200000|2021-02-02 11:10:00|20409.8|20405.8|20403.6|20399.6|20409.8|20405.8|20403.6|20399.6|139
1612264500000|2021-02-02 11:15:00|20402|20398|20387.9|20383.9|20402|20398|20384.8|20380.8|89
1612264800000|2021-02-02 11:20:00|20389.5|20385.5|20400.4|20396.4|20403.6|20399.6|20389.5|20385.5|242
1612265100000|2021-02-02 11:25:00|20403.6|20399.6|20394.2|20390.2|20403.6|20399.6|20391.1|20387.1|110
1612265400000|2021-02-02 11:30:00|20391.1|20387.1|20394.2|20390.2|20394.2|20390.2|20391.1|20387.1|84
1612265700000|2021-02-02 11:35:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|78
1612266000000|2021-02-02 11:40:00|20395.8|20391.8|20394.2|20390.2|20398.9|20394.9|20394.2|20390.2|121
1612266300000|2021-02-02 11:45:00|20397.3|20393.3|20387.9|20383.9|20400.4|20396.4|20384.8|20380.8|113
1612266600000|2021-02-02 11:50:00|20386.4|20382.4|20386.4|20382.4|20391.1|20387.1|20384.8|20380.8|62
1612266900000|2021-02-02 11:55:00|20387.9|20383.9|20387.9|20383.9|20387.9|20383.9|20384.8|20380.8|154
1612267200000|2021-02-02 12:00:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|232
1612267500000|2021-02-02 12:05:00|20391.1|20387.1|20394.2|20390.2|20397.3|20393.3|20384.8|20380.8|116
1612267800000|2021-02-02 12:10:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20387.9|20383.9|81
1612268100000|2021-02-02 12:15:00|20392.6|20388.6|20394.2|20390.2|20395.8|20391.8|20391.1|20387.1|185
1612268400000|2021-02-02 12:20:00|20392.6|20388.6|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|327
1612268700000|2021-02-02 12:25:00|20384.8|20380.8|20372.3|20368.3|20391.1|20387.1|20372.3|20368.3|390
1612269000000|2021-02-02 12:30:00|20373.9|20369.9|20375.4|20371.4|20387.9|20383.9|20372.3|20368.3|316
1612269300000|2021-02-02 12:35:00|20377|20373|20391.1|20387.1|20394.2|20390.2|20375.4|20371.4|221
1612269600000|2021-02-02 12:40:00|20387.9|20383.9|20395.8|20391.8|20403.6|20399.6|20387.9|20383.9|404
1612269900000|2021-02-02 12:45:00|20394.2|20390.2|20381.7|20377.7|20397.3|20393.3|20381.7|20377.7|365
1612270200000|2021-02-02 12:50:00|20378.6|20374.6|20384.8|20380.8|20384.8|20380.8|20375.4|20371.4|508
1612270500000|2021-02-02 12:55:00|20381.7|20377.7|20372.3|20368.3|20383.3|20379.3|20369.2|20365.2|295
1612270800000|2021-02-02 13:00:00|20370.8|20366.8|20359.8|20355.8|20378.6|20374.6|20359.8|20355.8|444
1612271100000|2021-02-02 13:05:00|20356.7|20352.7|20366.1|20362.1|20372.3|20368.3|20356.7|20352.7|1307
1612271400000|2021-02-02 13:10:00|20369.2|20365.2|20381.7|20377.7|20383.3|20379.3|20356.7|20352.7|642
1612271700000|2021-02-02 13:15:00|20380.1|20376.1|20384.8|20380.8|20387.9|20383.9|20375.4|20371.4|510
1612272000000|2021-02-02 13:20:00|20383.3|20379.3|20362.9|20358.9|20384.8|20380.8|20359.8|20355.8|406
1612272300000|2021-02-02 13:25:00|20359.8|20355.8|20347.3|20343.3|20359.8|20355.8|20344.2|20340.2|620
1612272600000|2021-02-02 13:30:00|20344.2|20340.2|20359.8|20355.8|20362.9|20358.9|20344.2|20340.2|424
1612272900000|2021-02-02 13:35:00|20361.4|20357.4|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|272
1612273200000|2021-02-02 13:40:00|20366.1|20362.1|20359.8|20355.8|20372.3|20368.3|20353.6|20349.6|691
1612273500000|2021-02-02 13:45:00|20353.6|20349.6|20353.6|20349.6|20359.8|20355.8|20347.3|20343.3|716
1612273800000|2021-02-02 13:50:00|20352|20348|20341.1|20337.1|20353.6|20349.6|20341.1|20337.1|360
1612274100000|2021-02-02 13:55:00|20337.9|20333.9|20353.6|20349.6|20353.6|20349.6|20337.9|20333.9|620
1612274400000|2021-02-02 14:00:00|20356.7|20352.7|20366.1|20362.1|20369.2|20365.2|20347.3|20343.3|1186
1612274700000|2021-02-02 14:05:00|20364.5|20360.5|20369.2|20365.2|20377|20373|20362.9|20358.9|2502
1612275000000|2021-02-02 14:10:00|20370.8|20366.8|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|520
1612275300000|2021-02-02 14:15:00|20378.6|20374.6|20381.7|20377.7|20387.9|20383.9|20378.6|20374.6|612
1612275600000|2021-02-02 14:20:00|20384.8|20380.8|20394.2|20390.2|20394.2|20390.2|20381.7|20377.7|413
1612275900000|2021-02-02 14:25:00|20395.8|20391.8|20381.7|20377.7|20403.6|20399.6|20381.7|20377.7|789
1612276200000|2021-02-02 14:30:00|20378.6|20374.6|20359.8|20355.8|20378.6|20374.6|20359.8|20355.8|838
1612276500000|2021-02-02 14:35:00|20356.7|20352.7|20381.7|20377.7|20384.8|20380.8|20353.6|20349.6|814
1612276800000|2021-02-02 14:40:00|20378.6|20374.6|20397.3|20393.3|20400.4|20396.4|20378.6|20374.6|635
1612277100000|2021-02-02 14:45:00|20394.2|20390.2|20391.1|20387.1|20416.1|20412.1|20391.1|20387.1|801
1612277400000|2021-02-02 14:50:00|20394.2|20390.2|20397.3|20393.3|20406.7|20402.7|20389.5|20385.5|648
1612277700000|2021-02-02 14:55:00|20400.4|20396.4|20383.3|20379.3|20400.4|20396.4|20375.4|20371.4|571
1612278000000|2021-02-02 15:00:00|20381.7|20377.7|20375.4|20371.4|20391.1|20387.1|20372.3|20368.3|586
1612278300000|2021-02-02 15:05:00|20377|20373|20381.7|20377.7|20387.9|20383.9|20369.2|20365.2|513
1612278600000|2021-02-02 15:10:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20384.8|20380.8|361
1612278900000|2021-02-02 15:15:00|20391.1|20387.1|20375.4|20371.4|20392.6|20388.6|20375.4|20371.4|501
1612279200000|2021-02-02 15:20:00|20378.6|20374.6|20375.4|20371.4|20381.7|20377.7|20366.1|20362.1|425
1612279500000|2021-02-02 15:25:00|20372.3|20368.3|20375.4|20371.4|20381.7|20377.7|20369.2|20365.2|473
1612279800000|2021-02-02 15:30:00|20372.3|20368.3|20381.7|20377.7|20384.8|20380.8|20366.1|20362.1|618
1612280100000|2021-02-02 15:35:00|20384.8|20380.8|20378.6|20374.6|20394.2|20390.2|20375.4|20371.4|532
1612280400000|2021-02-02 15:40:00|20375.4|20371.4|20378.6|20374.6|20387.9|20383.9|20372.3|20368.3|327
1612280700000|2021-02-02 15:45:00|20381.7|20377.7|20391.1|20387.1|20394.2|20390.2|20381.7|20377.7|461
1612281000000|2021-02-02 15:50:00|20392.6|20388.6|20387.9|20383.9|20397.3|20393.3|20387.9|20383.9|312
1612281300000|2021-02-02 15:55:00|20394.2|20390.2|20384.8|20380.8|20400.4|20396.4|20381.7|20377.7|761
1612281600000|2021-02-02 16:00:00|20383.3|20379.3|20378.6|20374.6|20384.8|20380.8|20372.3|20368.3|370
1612281900000|2021-02-02 16:05:00|20381.7|20377.7|20397.3|20393.3|20400.4|20396.4|20381.7|20377.7|217
1612282200000|2021-02-02 16:10:00|20395.8|20391.8|20400.4|20396.4|20402|20398|20394.2|20390.2|294
1612282500000|2021-02-02 16:15:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20406.7|20402.7|444
1612282800000|2021-02-02 16:20:00|20403.6|20399.6|20419.2|20415.2|20422.3|20418.3|20403.6|20399.6|461
1612283100000|2021-02-02 16:25:00|20417.6|20413.6|20419.2|20415.2|20419.2|20415.2|20412.9|20408.9|475
1612283400000|2021-02-02 16:30:00|20420.8|20416.8|20416.1|20412.1|20425.4|20421.4|20416.1|20412.1|441
1612283700000|2021-02-02 16:35:00|20412.9|20408.9|20397.3|20393.3|20416.1|20412.1|20391.1|20387.1|537
1612284000000|2021-02-02 16:40:00|20395.8|20391.8|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|294
1612284300000|2021-02-02 16:45:00|20395.8|20391.8|20400.4|20396.4|20400.4|20396.4|20391.1|20387.1|233
1612284600000|2021-02-02 16:50:00|20398.9|20394.9|20412.9|20408.9|20416.1|20412.1|20394.2|20390.2|665
1612284900000|2021-02-02 16:55:00|20409.8|20405.8|20406.7|20402.7|20412.9|20408.9|20403.6|20399.6|399
1612285200000|2021-02-02 17:00:00|20409.8|20405.8|20416.1|20412.1|20419.2|20415.2|20406.7|20402.7|318
1612285500000|2021-02-02 17:05:00|20414.5|20410.5|20409.8|20405.8|20414.5|20410.5|20409.8|20405.8|172
1612285800000|2021-02-02 17:10:00|20412.9|20408.9|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|93
1612286100000|2021-02-02 17:15:00|20409.8|20405.8|20419.2|20415.2|20419.2|20415.2|20403.6|20399.6|369
1612286400000|2021-02-02 17:20:00|20420.8|20416.8|20422.3|20418.3|20425.4|20421.4|20416.1|20412.1|148
1612286700000|2021-02-02 17:25:00|20419.2|20415.2|20416.1|20412.1|20425.4|20421.4|20409.8|20405.8|321
1612287000000|2021-02-02 17:30:00|20412.9|20408.9|20416.1|20412.1|20416.1|20412.1|20406.7|20402.7|204
1612287300000|2021-02-02 17:35:00|20419.2|20415.2|20405.1|20401.1|20419.2|20415.2|20403.6|20399.6|401
1612287600000|2021-02-02 17:40:00|20406.7|20402.7|20412.9|20408.9|20416.1|20412.1|20403.6|20399.6|289
1612287900000|2021-02-02 17:45:00|20414.5|20410.5|20416.1|20412.1|20416.1|20412.1|20412.9|20408.9|130
1612288200000|2021-02-02 17:50:00|20414.5|20410.5|20412.9|20408.9|20425.4|20421.4|20412.9|20408.9|763
1612288500000|2021-02-02 17:55:00|20416.1|20412.1|20394.2|20390.2|20416.1|20412.1|20394.2|20390.2|577
1612288800000|2021-02-02 18:00:00|20395.8|20391.8|20403.6|20399.6|20406.7|20402.7|20395.8|20391.8|332
1612289100000|2021-02-02 18:05:00|20402|20398|20406.7|20402.7|20406.7|20402.7|20397.3|20393.3|189
1612289400000|2021-02-02 18:10:00|20405.1|20401.1|20406.7|20402.7|20406.7|20402.7|20403.6|20399.6|192
1612289700000|2021-02-02 18:15:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20406.7|20402.7|216
1612290000000|2021-02-02 18:20:00|20414.5|20410.5|20411.4|20407.4|20416.1|20412.1|20409.8|20405.8|149
1612290300000|2021-02-02 18:25:00|20412.9|20408.9|20412.9|20408.9|20422.3|20418.3|20409.8|20405.8|356
1612290600000|2021-02-02 18:30:00|20409.8|20405.8|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|127
1612290900000|2021-02-02 18:35:00|20416.1|20412.1|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|258
1612291200000|2021-02-02 18:40:00|20419.2|20415.2|20422.3|20418.3|20422.3|20418.3|20419.2|20415.2|122
1612291500000|2021-02-02 18:45:00|20419.2|20415.2|20422.3|20418.3|20422.3|20418.3|20416.1|20412.1|207
1612291800000|2021-02-02 18:50:00|20420.8|20416.8|20409.8|20405.8|20422.3|20418.3|20409.8|20405.8|387
1612292100000|2021-02-02 18:55:00|20408.3|20404.3|20412.9|20408.9|20412.9|20408.9|20403.6|20399.6|475
1612292400000|2021-02-02 19:00:00|20416.1|20412.1|20412.9|20408.9|20416.1|20412.1|20402|20398|512
1612292700000|2021-02-02 19:05:00|20409.8|20405.8|20397.3|20393.3|20409.8|20405.8|20397.3|20393.3|350
1612293000000|2021-02-02 19:10:00|20400.4|20396.4|20403.6|20399.6|20409.8|20405.8|20398.9|20394.9|178
1612293300000|2021-02-02 19:15:00|20400.4|20396.4|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|231
1612293600000|2021-02-02 19:20:00|20398.9|20394.9|20403.6|20399.6|20403.6|20399.6|20397.3|20393.3|186
1612293900000|2021-02-02 19:25:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|127
1612294200000|2021-02-02 19:30:00|20394.2|20390.2|20397.3|20393.3|20400.4|20396.4|20394.2|20390.2|171
1612294500000|2021-02-02 19:35:00|20395.8|20391.8|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|152
1612294800000|2021-02-02 19:40:00|20397.3|20393.3|20387.9|20383.9|20400.4|20396.4|20387.9|20383.9|181
1612295100000|2021-02-02 19:45:00|20389.5|20385.5|20403.6|20399.6|20403.6|20399.6|20387.9|20383.9|437
1612295400000|2021-02-02 19:50:00|20406.7|20402.7|20422.3|20418.3|20422.3|20418.3|20406.7|20402.7|718
1612295700000|2021-02-02 19:55:00|20425.4|20421.4|20403.6|20399.6|20434.8|20430.8|20400.4|20396.4|1836
1612296000000|2021-02-02 20:00:00|20406.7|20402.7|20412.9|20408.9|20419.2|20415.2|20400.4|20396.4|900
1612296300000|2021-02-02 20:05:00|20416.1|20412.1|20419.2|20415.2|20425.4|20421.4|20416.1|20412.1|351
1612296600000|2021-02-02 20:10:00|20422.3|20418.3|20425.4|20421.4|20428.6|20424.6|20422.3|20418.3|433
1612296900000|2021-02-02 20:15:00|20428.6|20424.6|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|277
1612297200000|2021-02-02 20:20:00|20425.4|20421.4|20422.3|20418.3|20428.6|20424.6|20422.3|20418.3|271
1612297500000|2021-02-02 20:25:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|159
1612297800000|2021-02-02 20:30:00|20423.9|20419.9|20416.1|20412.1|20423.9|20419.9|20412.9|20408.9|327
1612298100000|2021-02-02 20:35:00|20414.5|20410.5|20412.9|20408.9|20416.1|20412.1|20409.8|20405.8|400
1612298400000|2021-02-02 20:40:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20409.8|20405.8|250
1612298700000|2021-02-02 20:45:00|20416.1|20412.1|20416.1|20412.1|20416.1|20412.1|20409.8|20405.8|374
1612299000000|2021-02-02 20:50:00|20414.5|20410.5|20416.1|20412.1|20416.1|20412.1|20406.7|20402.7|536
1612299300000|2021-02-02 20:55:00|20412.9|20408.9|20431.7|20427.7|20431.7|20427.7|20409.8|20405.8|1187
1612299600000|2021-02-02 21:00:00|20428.6|20424.6|20428.6|20424.6|20439.5|20435.5|20422.3|20418.3|1356
1612299900000|2021-02-02 21:05:00|20425.4|20421.4|20422.3|20418.3|20425.4|20421.4|20419.2|20415.2|220
1612300200000|2021-02-02 21:10:00|20420.8|20416.8|20412.9|20408.9|20422.3|20418.3|20411.4|20407.4|400
1612300500000|2021-02-02 21:15:00|20411.4|20407.4|20412.9|20408.9|20412.9|20408.9|20408.3|20404.3|311
1612300800000|2021-02-02 21:20:00|20411.4|20407.4|20428.6|20424.6|20428.6|20424.6|20411.4|20407.4|251
1612301100000|2021-02-02 21:25:00|20431.7|20427.7|20442.6|20438.6|20444.2|20440.2|20428.6|20424.6|385
1612301400000|2021-02-02 21:30:00|20441.1|20437.1|20447.3|20443.3|20450.4|20446.4|20441.1|20437.1|341
1612301700000|2021-02-02 21:35:00|20445.8|20441.8|20444.2|20440.2|20447.3|20443.3|20441.1|20437.1|164
1612302000000|2021-02-02 21:40:00|20441.1|20437.1|20450.4|20446.4|20450.4|20446.4|20441.1|20437.1|288
1612302300000|2021-02-02 21:45:00|20448.9|20444.9|20437.9|20433.9|20448.9|20444.9|20431.7|20427.7|366
1612302600000|2021-02-02 21:50:00|20441.1|20437.1|20436.4|20432.4|20450.4|20446.4|20431.7|20427.7|309
1612302900000|2021-02-02 21:55:00|20437.9|20433.9|20425.4|20421.4|20437.9|20433.9|20422.3|20418.3|305
1612306800000|2021-02-02 23:00:00|20433.3|20429.3|20389.5|20385.5|20433.3|20429.3|20381.7|20377.7|574
1612307100000|2021-02-02 23:05:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|95
1612307400000|2021-02-02 23:10:00|20389.5|20385.5|20386.4|20382.4|20391.1|20387.1|20384.8|20380.8|82
1612307700000|2021-02-02 23:15:00|20387.9|20383.9|20373.9|20369.9|20387.9|20383.9|20373.9|20369.9|120
1612308000000|2021-02-02 23:20:00|20375.4|20371.4|20384.8|20380.8|20387.9|20383.9|20375.4|20371.4|98
1612308300000|2021-02-02 23:25:00|20383.3|20379.3|20386.4|20382.4|20387.9|20383.9|20383.3|20379.3|13
1612308600000|2021-02-02 23:30:00|20384.8|20380.8|20383.3|20379.3|20387.9|20383.9|20383.3|20379.3|14
1612308900000|2021-02-02 23:35:00|20384.8|20380.8|20387.9|20383.9|20391.1|20387.1|20381.7|20377.7|46
1612309200000|2021-02-02 23:40:00|20384.8|20380.8|20387.9|20383.9|20389.5|20385.5|20384.8|20380.8|27
1612309500000|2021-02-02 23:45:00|20389.5|20385.5|20387.9|20383.9|20397.3|20393.3|20386.4|20382.4|33
1612309800000|2021-02-02 23:50:00|20386.4|20382.4|20384.8|20380.8|20389.5|20385.5|20384.8|20380.8|10
1612310100000|2021-02-02 23:55:00|20386.4|20382.4|20381.7|20377.7|20387.9|20383.9|20378.6|20374.6|36
1612310400000|2021-02-03 00:00:00|20383.3|20379.3|20389.5|20385.5|20391.1|20387.1|20381.7|20377.7|20
1612310700000|2021-02-03 00:05:00|20391.1|20387.1|20387.9|20383.9|20397.3|20393.3|20384.8|20380.8|40
1612311000000|2021-02-03 00:10:00|20386.4|20382.4|20383.3|20379.3|20386.4|20382.4|20378.6|20374.6|118
1612311300000|2021-02-03 00:15:00|20384.8|20380.8|20378.6|20374.6|20387.9|20383.9|20378.6|20374.6|149
1612311600000|2021-02-03 00:20:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20378.6|20374.6|11
1612311900000|2021-02-03 00:25:00|20375.4|20371.4|20375.4|20371.4|20375.4|20371.4|20372.3|20368.3|64
1612312200000|2021-02-03 00:30:00|20378.6|20374.6|20378.6|20374.6|20378.6|20374.6|20378.6|20374.6|32
1612312500000|2021-02-03 00:35:00|20381.7|20377.7|20369.2|20365.2|20384.8|20380.8|20369.2|20365.2|58
1612312800000|2021-02-03 00:40:00|20367.6|20363.6|20362.9|20358.9|20369.2|20365.2|20356.7|20352.7|63
1612313100000|2021-02-03 00:45:00|20361.4|20357.4|20362.9|20358.9|20362.9|20358.9|20359.8|20355.8|11
1612313400000|2021-02-03 00:50:00|20364.5|20360.5|20362.9|20358.9|20366.1|20362.1|20362.9|20358.9|23
1612313700000|2021-02-03 00:55:00|20359.8|20355.8|20358.3|20354.3|20359.8|20355.8|20356.7|20352.7|57
1612314000000|2021-02-03 01:00:00|20359.8|20355.8|20359.8|20355.8|20362.9|20358.9|20356.7|20352.7|41
1612314300000|2021-02-03 01:05:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20355.1|20351.1|114
1612314600000|2021-02-03 01:10:00|20364.5|20360.5|20366.1|20362.1|20366.1|20362.1|20362.9|20358.9|62
1612314900000|2021-02-03 01:15:00|20367.6|20363.6|20369.2|20365.2|20372.3|20368.3|20366.1|20362.1|86
1612315200000|2021-02-03 01:20:00|20367.6|20363.6|20375.4|20371.4|20375.4|20371.4|20366.1|20362.1|66
1612315500000|2021-02-03 01:25:00|20377|20373|20377|20373|20381.7|20377.7|20375.4|20371.4|34
1612315800000|2021-02-03 01:30:00|20378.6|20374.6|20381.7|20377.7|20384.8|20380.8|20377|20373|33
1612316100000|2021-02-03 01:35:00|20380.1|20376.1|20375.4|20371.4|20380.1|20376.1|20372.3|20368.3|26
1612316400000|2021-02-03 01:40:00|20377|20373|20377|20373|20377|20373|20372.3|20368.3|19
1612316700000|2021-02-03 01:45:00|20378.6|20374.6|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|57
1612317000000|2021-02-03 01:50:00|20381.7|20377.7|20386.4|20382.4|20387.9|20383.9|20375.4|20371.4|39
1612317300000|2021-02-03 01:55:00|20387.9|20383.9|20383.3|20379.3|20387.9|20383.9|20381.7|20377.7|13
1612317600000|2021-02-03 02:00:00|20381.7|20377.7|20381.7|20377.7|20387.9|20383.9|20381.7|20377.7|66
1612317900000|2021-02-03 02:05:00|20383.3|20379.3|20391.1|20387.1|20391.1|20387.1|20383.3|20379.3|50
1612318200000|2021-02-03 02:10:00|20384.8|20380.8|20383.3|20379.3|20387.9|20383.9|20380.1|20376.1|73
1612318500000|2021-02-03 02:15:00|20381.7|20377.7|20378.6|20374.6|20384.8|20380.8|20375.4|20371.4|78
1612318800000|2021-02-03 02:20:00|20380.1|20376.1|20378.6|20374.6|20381.7|20377.7|20378.6|20374.6|64
1612319100000|2021-02-03 02:25:00|20377|20373|20378.6|20374.6|20378.6|20374.6|20377|20373|17
1612319400000|2021-02-03 02:30:00|20377|20373|20375.4|20371.4|20378.6|20374.6|20375.4|20371.4|34
1612319700000|2021-02-03 02:35:00|20378.6|20374.6|20380.1|20376.1|20381.7|20377.7|20377|20373|25
1612320000000|2021-02-03 02:40:00|20381.7|20377.7|20381.7|20377.7|20384.8|20380.8|20381.7|20377.7|5
1612320300000|2021-02-03 02:45:00|20380.1|20376.1|20381.7|20377.7|20381.7|20377.7|20378.6|20374.6|8
1612320600000|2021-02-03 02:50:00|20378.6|20374.6|20381.7|20377.7|20381.7|20377.7|20378.6|20374.6|7
1612320900000|2021-02-03 02:55:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20381.7|20377.7|28
1612321200000|2021-02-03 03:00:00|20387.9|20383.9|20387.9|20383.9|20389.5|20385.5|20387.9|20383.9|20
1612321500000|2021-02-03 03:05:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|29
1612321800000|2021-02-03 03:10:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|19
1612322100000|2021-02-03 03:15:00|20386.4|20382.4|20384.8|20380.8|20386.4|20382.4|20381.7|20377.7|34
1612322400000|2021-02-03 03:20:00|20387.9|20383.9|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|29
1612322700000|2021-02-03 03:25:00|20389.5|20385.5|20394.2|20390.2|20394.2|20390.2|20384.8|20380.8|72
1612323000000|2021-02-03 03:30:00|20397.3|20393.3|20394.2|20390.2|20400.4|20396.4|20394.2|20390.2|30
1612323300000|2021-02-03 03:35:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|59
1612323600000|2021-02-03 03:40:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|24
1612323900000|2021-02-03 03:45:00|20386.4|20382.4|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|24
1612324200000|2021-02-03 03:50:00|20386.4|20382.4|20384.8|20380.8|20387.9|20383.9|20384.8|20380.8|11
1612324500000|2021-02-03 03:55:00|20387.9|20383.9|20384.8|20380.8|20387.9|20383.9|20383.3|20379.3|35
1612324800000|2021-02-03 04:00:00|20386.4|20382.4|20391.1|20387.1|20394.2|20390.2|20386.4|20382.4|37
1612325100000|2021-02-03 04:05:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|35
1612325400000|2021-02-03 04:10:00|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|20384.8|20380.8|21
1612325700000|2021-02-03 04:15:00|20381.7|20377.7|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|84
1612326000000|2021-02-03 04:20:00|20380.1|20376.1|20387.9|20383.9|20387.9|20383.9|20380.1|20376.1|29
1612326300000|2021-02-03 04:25:00|20384.8|20380.8|20386.4|20382.4|20387.9|20383.9|20384.8|20380.8|22
1612326600000|2021-02-03 04:30:00|20384.8|20380.8|20391.1|20387.1|20394.2|20390.2|20384.8|20380.8|69
1612326900000|2021-02-03 04:35:00|||||||||3
1612327500000|2021-02-03 04:45:00|20394.2|20390.2|20397.3|20393.3|20397.3|20393.3|20394.2|20390.2|13
1612327800000|2021-02-03 04:50:00|20394.2|20390.2|20395.8|20391.8|20397.3|20393.3|20394.2|20390.2|31
1612328100000|2021-02-03 04:55:00|20397.3|20393.3|20394.2|20390.2|20397.3|20393.3|20394.2|20390.2|17
1612328400000|2021-02-03 05:00:00|20391.1|20387.1|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|16
1612328700000|2021-02-03 05:05:00|20387.9|20383.9|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|28
1612329000000|2021-02-03 05:10:00|20395.8|20391.8|20391.1|20387.1|20397.3|20393.3|20391.1|20387.1|18
1612329300000|2021-02-03 05:15:00|20392.6|20388.6|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|107
1612329600000|2021-02-03 05:20:00|20391.1|20387.1|20387.9|20383.9|20391.1|20387.1|20386.4|20382.4|45
1612329900000|2021-02-03 05:25:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20389.5|20385.5|2
1612330200000|2021-02-03 05:30:00|20389.5|20385.5|20387.9|20383.9|20391.1|20387.1|20387.9|20383.9|10
1612330500000|2021-02-03 05:35:00|20391.1|20387.1|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|22
1612330800000|2021-02-03 05:40:00|20392.6|20388.6|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|16
1612331100000|2021-02-03 05:45:00|20389.5|20385.5|20389.5|20385.5|20391.1|20387.1|20389.5|20385.5|4
1612331400000|2021-02-03 05:50:00|20391.1|20387.1|20394.2|20390.2|20397.3|20393.3|20391.1|20387.1|22
1612331700000|2021-02-03 05:55:00|20392.6|20388.6|20394.2|20390.2|20394.2|20390.2|20391.1|20387.1|27
1612332000000|2021-02-03 06:00:00|20395.8|20391.8|20397.3|20393.3|20397.3|20393.3|20391.1|20387.1|29
1612332300000|2021-02-03 06:05:00|20402|20398|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|55
1612332600000|2021-02-03 06:10:00|20400.4|20396.4|20402|20398|20403.6|20399.6|20400.4|20396.4|43
1612332900000|2021-02-03 06:15:00|20403.6|20399.6|20397.3|20393.3|20403.6|20399.6|20397.3|20393.3|14
1612333200000|2021-02-03 06:20:00|20398.9|20394.9|20394.2|20390.2|20400.4|20396.4|20394.2|20390.2|23
1612333500000|2021-02-03 06:25:00|20392.6|20388.6|20391.1|20387.1|20392.6|20388.6|20387.9|20383.9|41
1612333800000|2021-02-03 06:30:00|20389.5|20385.5|20391.1|20387.1|20391.1|20387.1|20387.9|20383.9|9
1612334100000|2021-02-03 06:35:00|20394.2|20390.2|20391.1|20387.1|20394.2|20390.2|20391.1|20387.1|21
1612334400000|2021-02-03 06:40:00|20387.9|20383.9|20394.2|20390.2|20394.2|20390.2|20387.9|20383.9|31
1612334700000|2021-02-03 06:45:00|20392.6|20388.6|20391.1|20387.1|20394.2|20390.2|20389.5|20385.5|46
1612335000000|2021-02-03 06:50:00|20389.5|20385.5|20398.9|20394.9|20400.4|20396.4|20389.5|20385.5|55
1612335300000|2021-02-03 06:55:00|20400.4|20396.4|20391.1|20387.1|20400.4|20396.4|20389.5|20385.5|25
1612335600000|2021-02-03 07:00:00|20392.6|20388.6|20391.1|20387.1|20397.3|20393.3|20389.5|20385.5|119
1612335900000|2021-02-03 07:05:00|20392.6|20388.6|20383.3|20379.3|20397.3|20393.3|20381.7|20377.7|78
1612336200000|2021-02-03 07:10:00|20381.7|20377.7|20384.8|20380.8|20384.8|20380.8|20381.7|20377.7|29
1612336500000|2021-02-03 07:15:00|20383.3|20379.3|20381.7|20377.7|20384.8|20380.8|20381.7|20377.7|80
1612336800000|2021-02-03 07:20:00|20383.3|20379.3|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|73
1612337100000|2021-02-03 07:25:00|20380.1|20376.1|20378.6|20374.6|20384.8|20380.8|20378.6|20374.6|83
1612337400000|2021-02-03 07:30:00|20381.7|20377.7|20378.6|20374.6|20381.7|20377.7|20375.4|20371.4|149
1612337700000|2021-02-03 07:35:00|20381.7|20377.7|20383.3|20379.3|20384.8|20380.8|20378.6|20374.6|75
1612338000000|2021-02-03 07:40:00|20384.8|20380.8|20381.7|20377.7|20386.4|20382.4|20378.6|20374.6|42
1612338300000|2021-02-03 07:45:00|20384.8|20380.8|20384.8|20380.8|20387.9|20383.9|20384.8|20380.8|58
1612338600000|2021-02-03 07:50:00|20381.7|20377.7|20369.2|20365.2|20381.7|20377.7|20369.2|20365.2|171
1612338900000|2021-02-03 07:55:00|20366.1|20362.1|20362.9|20358.9|20366.1|20362.1|20359.8|20355.8|347
1612339200000|2021-02-03 08:00:00|20364.5|20360.5|20353.6|20349.6|20366.1|20362.1|20353.6|20349.6|185
1612339500000|2021-02-03 08:05:00|20355.1|20351.1|20353.6|20349.6|20366.1|20362.1|20353.6|20349.6|171
1612339800000|2021-02-03 08:10:00|20352|20348|20350.4|20346.4|20356.7|20352.7|20347.3|20343.3|143
1612340100000|2021-02-03 08:15:00|20347.3|20343.3|20362.9|20358.9|20362.9|20358.9|20347.3|20343.3|137
1612340400000|2021-02-03 08:20:00|20366.1|20362.1|20366.1|20362.1|20372.3|20368.3|20362.9|20358.9|236
1612340700000|2021-02-03 08:25:00|20362.9|20358.9|20359.8|20355.8|20366.1|20362.1|20353.6|20349.6|103
1612341000000|2021-02-03 08:30:00|20362.9|20358.9|20359.8|20355.8|20362.9|20358.9|20355.1|20351.1|113
1612341300000|2021-02-03 08:35:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20359.8|20355.8|198
1612341600000|2021-02-03 08:40:00|20367.6|20363.6|20362.9|20358.9|20369.2|20365.2|20362.9|20358.9|94
1612341900000|2021-02-03 08:45:00|20366.1|20362.1|20372.3|20368.3|20375.4|20371.4|20362.9|20358.9|94
1612342200000|2021-02-03 08:50:00|20370.8|20366.8|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|105
1612342500000|2021-02-03 08:55:00|20373.9|20369.9|20375.4|20371.4|20378.6|20374.6|20369.2|20365.2|214
1612342800000|2021-02-03 09:00:00|20373.9|20369.9|20375.4|20371.4|20378.6|20374.6|20372.3|20368.3|148
1612343100000|2021-02-03 09:05:00|20377|20373|20381.7|20377.7|20384.8|20380.8|20375.4|20371.4|312
1612343400000|2021-02-03 09:10:00|20383.3|20379.3|20378.6|20374.6|20387.9|20383.9|20375.4|20371.4|147
1612343700000|2021-02-03 09:15:00|20377|20373|20375.4|20371.4|20378.6|20374.6|20375.4|20371.4|83
1612344000000|2021-02-03 09:20:00|20377|20373|20378.6|20374.6|20384.8|20380.8|20375.4|20371.4|100
1612344300000|2021-02-03 09:25:00|20377|20373|20372.3|20368.3|20378.6|20374.6|20372.3|20368.3|51
1612344600000|2021-02-03 09:30:00|20369.2|20365.2|20359.8|20355.8|20369.2|20365.2|20359.8|20355.8|176
1612344900000|2021-02-03 09:35:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20355.1|20351.1|84
1612345200000|2021-02-03 09:40:00|20366.1|20362.1|20366.1|20362.1|20369.2|20365.2|20362.9|20358.9|83
1612345500000|2021-02-03 09:45:00|20362.9|20358.9|20369.2|20365.2|20369.2|20365.2|20362.9|20358.9|83
1612345800000|2021-02-03 09:50:00|20366.1|20362.1|20359.8|20355.8|20369.2|20365.2|20359.8|20355.8|109
1612346100000|2021-02-03 09:55:00|20356.7|20352.7|20348.9|20344.9|20359.8|20355.8|20348.9|20344.9|113
1612346400000|2021-02-03 10:00:00|20347.3|20343.3|20344.2|20340.2|20350.4|20346.4|20344.2|20340.2|253
1612346700000|2021-02-03 10:05:00|20341.1|20337.1|20350.4|20346.4|20350.4|20346.4|20341.1|20337.1|228
1612347000000|2021-02-03 10:10:00|20353.6|20349.6|20350.4|20346.4|20353.6|20349.6|20347.3|20343.3|64
1612347300000|2021-02-03 10:15:00|20353.6|20349.6|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|87
1612347600000|2021-02-03 10:20:00|20345.8|20341.8|20350.4|20346.4|20352|20348|20337.9|20333.9|167
1612347900000|2021-02-03 10:25:00|20352|20348|20353.6|20349.6|20358.3|20354.3|20350.4|20346.4|222
1612348200000|2021-02-03 10:30:00|20356.7|20352.7|20353.6|20349.6|20359.8|20355.8|20350.4|20346.4|465
1612348500000|2021-02-03 10:35:00|20355.1|20351.1|20347.3|20343.3|20356.7|20352.7|20344.2|20340.2|218
1612348800000|2021-02-03 10:40:00|20350.4|20346.4|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|265
1612349100000|2021-02-03 10:45:00|20347.3|20343.3|20347.3|20343.3|20350.4|20346.4|20344.2|20340.2|225
1612349400000|2021-02-03 10:50:00|20350.4|20346.4|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|200
1612349700000|2021-02-03 10:55:00|20347.3|20343.3|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|155
1612350000000|2021-02-03 11:00:00|20337.9|20333.9|20347.3|20343.3|20348.9|20344.9|20337.9|20333.9|442
1612350300000|2021-02-03 11:05:00|20345.8|20341.8|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|186
1612350600000|2021-02-03 11:10:00|20342.6|20338.6|20334.8|20330.8|20342.6|20338.6|20334.8|20330.8|169
1612350900000|2021-02-03 11:15:00|20337.9|20333.9|20341.1|20337.1|20344.2|20340.2|20334.8|20330.8|159
1612351200000|2021-02-03 11:20:00|20342.6|20338.6|20334.8|20330.8|20342.6|20338.6|20334.8|20330.8|140
1612351500000|2021-02-03 11:25:00|20337.9|20333.9|20328.6|20324.6|20339.5|20335.5|20325.4|20321.4|207
1612351800000|2021-02-03 11:30:00|20325.4|20321.4|20331.7|20327.7|20331.7|20327.7|20322.3|20318.3|146
1612352100000|2021-02-03 11:35:00|20334.8|20330.8|20341.1|20337.1|20341.1|20337.1|20334.8|20330.8|159
1612352400000|2021-02-03 11:40:00|20337.9|20333.9|20334.8|20330.8|20337.9|20333.9|20334.8|20330.8|41
1612352700000|2021-02-03 11:45:00|20333.3|20329.3|20337.9|20333.9|20341.1|20337.1|20331.7|20327.7|63
1612353000000|2021-02-03 11:50:00|20334.8|20330.8|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|70
1612353300000|2021-02-03 11:55:00|20339.5|20335.5|20341.1|20337.1|20341.1|20337.1|20336.4|20332.4|117
1612353600000|2021-02-03 12:00:00|20339.5|20335.5|20347.3|20343.3|20347.3|20343.3|20337.9|20333.9|203
1612353900000|2021-02-03 12:05:00|20344.2|20340.2|20353.6|20349.6|20356.7|20352.7|20344.2|20340.2|87
1612354200000|2021-02-03 12:10:00|20356.7|20352.7|20353.6|20349.6|20362.9|20358.9|20353.6|20349.6|126
1612354500000|2021-02-03 12:15:00|20355.1|20351.1|20355.1|20351.1|20359.8|20355.8|20348.9|20344.9|200
1612354800000|2021-02-03 12:20:00|20353.6|20349.6|20353.6|20349.6|20356.7|20352.7|20347.3|20343.3|81
1612355100000|2021-02-03 12:25:00|20352|20348|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|143
1612355400000|2021-02-03 12:30:00|20342.6|20338.6|20334.8|20330.8|20344.2|20340.2|20334.8|20330.8|129
1612355700000|2021-02-03 12:35:00|20331.7|20327.7|20322.3|20318.3|20334.8|20330.8|20322.3|20318.3|240
1612356000000|2021-02-03 12:40:00|20323.9|20319.9|20337.9|20333.9|20341.1|20337.1|20322.3|20318.3|360
1612356300000|2021-02-03 12:45:00|20341.1|20337.1|20350.4|20346.4|20350.4|20346.4|20341.1|20337.1|248
1612356600000|2021-02-03 12:50:00|20352|20348|20353.6|20349.6|20356.7|20352.7|20350.4|20346.4|202
1612356900000|2021-02-03 12:55:00|20352|20348|20350.4|20346.4|20356.7|20352.7|20350.4|20346.4|152
1612357200000|2021-02-03 13:00:00|20347.3|20343.3|20336.4|20332.4|20347.3|20343.3|20334.8|20330.8|265
1612357500000|2021-02-03 13:05:00|20334.8|20330.8|20341.1|20337.1|20341.1|20337.1|20325.4|20321.4|423
1612357800000|2021-02-03 13:10:00|20337.9|20333.9|20342.6|20338.6|20350.4|20346.4|20334.8|20330.8|270
1612358100000|2021-02-03 13:15:00|20341.1|20337.1|20316.1|20312.1|20341.1|20337.1|20312.9|20308.9|631
1612358400000|2021-02-03 13:20:00|20319.2|20315.2|20312.9|20308.9|20322.3|20318.3|20300.4|20296.4|894
1612358700000|2021-02-03 13:25:00|20311.4|20307.4|20309.8|20305.8|20316.1|20312.1|20306.7|20302.7|557
1612359000000|2021-02-03 13:30:00|20306.7|20302.7|20312.9|20308.9|20331.7|20327.7|20295.8|20291.8|1008
1612359300000|2021-02-03 13:35:00|20314.5|20310.5|20316.1|20312.1|20316.1|20312.1|20306.7|20302.7|980
1612359600000|2021-02-03 13:40:00|20319.2|20315.2|20328.6|20324.6|20337.9|20333.9|20309.8|20305.8|620
1612359900000|2021-02-03 13:45:00|20327|20323|20322.3|20318.3|20337.9|20333.9|20322.3|20318.3|650
1612360200000|2021-02-03 13:50:00|20319.2|20315.2|20316.1|20312.1|20322.3|20318.3|20309.8|20305.8|839
1612360500000|2021-02-03 13:55:00|20312.9|20308.9|20312.9|20308.9|20319.2|20315.2|20309.8|20305.8|528
1612360800000|2021-02-03 14:00:00|20316.1|20312.1|20333.3|20329.3|20341.1|20337.1|20316.1|20312.1|635
1612361100000|2021-02-03 14:05:00|20331.7|20327.7|20331.7|20327.7|20334.8|20330.8|20325.4|20321.4|290
1612361400000|2021-02-03 14:10:00|20334.8|20330.8|20328.6|20324.6|20334.8|20330.8|20322.3|20318.3|375
1612361700000|2021-02-03 14:15:00|20327|20323|20322.3|20318.3|20334.8|20330.8|20319.2|20315.2|433
1612362000000|2021-02-03 14:20:00|20320.8|20316.8|20331.7|20327.7|20331.7|20327.7|20316.1|20312.1|362
1612362300000|2021-02-03 14:25:00|20333.3|20329.3|20344.2|20340.2|20344.2|20340.2|20333.3|20329.3|418
1612362600000|2021-02-03 14:30:00|20347.3|20343.3|20344.2|20340.2|20366.1|20362.1|20344.2|20340.2|735
1612362900000|2021-02-03 14:35:00|20341.1|20337.1|20347.3|20343.3|20353.6|20349.6|20334.8|20330.8|602
1612363200000|2021-02-03 14:40:00|20344.2|20340.2|20344.2|20340.2|20350.4|20346.4|20341.1|20337.1|449
1612363500000|2021-02-03 14:45:00|20345.8|20341.8|20306.7|20302.7|20345.8|20341.8|20306.7|20302.7|674
1612363800000|2021-02-03 14:50:00|20309.8|20305.8|20325.4|20321.4|20325.4|20321.4|20306.7|20302.7|598
1612364100000|2021-02-03 14:55:00|20322.3|20318.3|20317.6|20313.6|20323.9|20319.9|20309.8|20305.8|507
1612364400000|2021-02-03 15:00:00|20316.1|20312.1|20303.6|20299.6|20316.1|20312.1|20297.3|20293.3|1441
1612364700000|2021-02-03 15:05:00|20305.1|20301.1|20312.9|20308.9|20312.9|20308.9|20287.9|20283.9|1257
1612365000000|2021-02-03 15:10:00|20309.8|20305.8|20308.3|20304.3|20312.9|20308.9|20300.4|20296.4|713
1612365300000|2021-02-03 15:15:00|20306.7|20302.7|20325.4|20321.4|20325.4|20321.4|20300.4|20296.4|664
1612365600000|2021-02-03 15:20:00|20328.6|20324.6|20344.2|20340.2|20350.4|20346.4|20325.4|20321.4|1098
1612365900000|2021-02-03 15:25:00|20347.3|20343.3|20347.3|20343.3|20359.8|20355.8|20344.2|20340.2|550
1612366200000|2021-02-03 15:30:00|20345.8|20341.8|20341.1|20337.1|20353.6|20349.6|20337.9|20333.9|558
1612366500000|2021-02-03 15:35:00|20337.9|20333.9|20353.6|20349.6|20353.6|20349.6|20337.9|20333.9|728
1612366800000|2021-02-03 15:40:00|20352|20348|20322.3|20318.3|20353.6|20349.6|20322.3|20318.3|452
1612367100000|2021-02-03 15:45:00|20325.4|20321.4|20316.1|20312.1|20325.4|20321.4|20312.9|20308.9|356
1612367400000|2021-02-03 15:50:00|20314.5|20310.5|20291.1|20287.1|20319.2|20315.2|20281.7|20277.7|791
1612367700000|2021-02-03 15:55:00|20294.2|20290.2|20297.3|20293.3|20300.4|20296.4|20281.7|20277.7|644
1612368000000|2021-02-03 16:00:00|20300.4|20296.4|20316.1|20312.1|20316.1|20312.1|20294.2|20290.2|603
1612368300000|2021-02-03 16:05:00|20319.2|20315.2|20316.1|20312.1|20325.4|20321.4|20312.9|20308.9|592
1612368600000|2021-02-03 16:10:00|20312.9|20308.9|20322.3|20318.3|20334.8|20330.8|20312.9|20308.9|677
1612368900000|2021-02-03 16:15:00|20325.4|20321.4|20316.1|20312.1|20328.6|20324.6|20312.9|20308.9|510
1612369200000|2021-02-03 16:20:00|20314.5|20310.5|20316.1|20312.1|20317.6|20313.6|20309.8|20305.8|546
1612369500000|2021-02-03 16:25:00|20319.2|20315.2|20325.4|20321.4|20325.4|20321.4|20314.5|20310.5|380
1612369800000|2021-02-03 16:30:00|20327|20323|20334.8|20330.8|20337.9|20333.9|20325.4|20321.4|337
1612370100000|2021-02-03 16:35:00|20331.7|20327.7|20312.9|20308.9|20334.8|20330.8|20312.9|20308.9|479
1612370400000|2021-02-03 16:40:00|20314.5|20310.5|20312.9|20308.9|20319.2|20315.2|20309.8|20305.8|295
1612370700000|2021-02-03 16:45:00|20311.4|20307.4|20306.7|20302.7|20312.9|20308.9|20306.7|20302.7|212
1612371000000|2021-02-03 16:50:00|20308.3|20304.3|20289.5|20285.5|20309.8|20305.8|20287.9|20283.9|549
1612371300000|2021-02-03 16:55:00|20291.1|20287.1|20278.6|20274.6|20291.1|20287.1|20275.4|20271.4|1037
1612371600000|2021-02-03 17:00:00|20281.7|20277.7|20303.6|20299.6|20303.6|20299.6|20281.7|20277.7|491
1612371900000|2021-02-03 17:05:00|20302|20298|20291.1|20287.1|20303.6|20299.6|20291.1|20287.1|258
1612372200000|2021-02-03 17:10:00|20287.9|20283.9|20297.3|20293.3|20300.4|20296.4|20287.9|20283.9|364
1612372500000|2021-02-03 17:15:00|20300.4|20296.4|20284.8|20280.8|20303.6|20299.6|20284.8|20280.8|526
1612372800000|2021-02-03 17:20:00|20286.4|20282.4|20294.2|20290.2|20294.2|20290.2|20284.8|20280.8|242
1612373100000|2021-02-03 17:25:00|20297.3|20293.3|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|348
1612373400000|2021-02-03 17:30:00|20292.6|20288.6|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|162
1612373700000|2021-02-03 17:35:00|20297.3|20293.3|20284.8|20280.8|20297.3|20293.3|20278.6|20274.6|470
1612374000000|2021-02-03 17:40:00|20281.7|20277.7|20275.4|20271.4|20281.7|20277.7|20275.4|20271.4|316
1612374300000|2021-02-03 17:45:00|20272.3|20268.3|20272.3|20268.3|20278.6|20274.6|20269.2|20265.2|415
1612374600000|2021-02-03 17:50:00|20269.2|20265.2|20272.3|20268.3|20275.4|20271.4|20269.2|20265.2|488
1612374900000|2021-02-03 17:55:00|20278.6|20274.6|20284.8|20280.8|20284.8|20280.8|20275.4|20271.4|371
1612375200000|2021-02-03 18:00:00|20287.9|20283.9|20281.7|20277.7|20287.9|20283.9|20281.7|20277.7|199
1612375500000|2021-02-03 18:05:00|20283.3|20279.3|20291.1|20287.1|20291.1|20287.1|20281.7|20277.7|190
1612375800000|2021-02-03 18:10:00|20294.2|20290.2|20294.2|20290.2|20297.3|20293.3|20291.1|20287.1|293
1612376100000|2021-02-03 18:15:00|20292.6|20288.6|20300.4|20296.4|20300.4|20296.4|20287.9|20283.9|315
1612376400000|2021-02-03 18:20:00|20303.6|20299.6|20303.6|20299.6|20306.7|20302.7|20300.4|20296.4|288
1612376700000|2021-02-03 18:25:00|20302|20298|20287.9|20283.9|20303.6|20299.6|20287.9|20283.9|289
1612377000000|2021-02-03 18:30:00|20286.4|20282.4|20291.1|20287.1|20294.2|20290.2|20284.8|20280.8|233
1612377300000|2021-02-03 18:35:00|20294.2|20290.2|20297.3|20293.3|20300.4|20296.4|20291.1|20287.1|325
1612377600000|2021-02-03 18:40:00|20294.2|20290.2|20297.3|20293.3|20297.3|20293.3|20294.2|20290.2|232
1612377900000|2021-02-03 18:45:00|20295.8|20291.8|20292.6|20288.6|20297.3|20293.3|20291.1|20287.1|162
1612378200000|2021-02-03 18:50:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|243
1612378500000|2021-02-03 18:55:00|20287.9|20283.9|20294.2|20290.2|20294.2|20290.2|20287.9|20283.9|118
1612378800000|2021-02-03 19:00:00|20297.3|20293.3|20294.2|20290.2|20297.3|20293.3|20287.9|20283.9|246
1612379100000|2021-02-03 19:05:00|20292.6|20288.6|20287.9|20283.9|20294.2|20290.2|20287.9|20283.9|201
1612379400000|2021-02-03 19:10:00|20291.1|20287.1|20278.6|20274.6|20291.1|20287.1|20278.6|20274.6|287
1612379700000|2021-02-03 19:15:00|20281.7|20277.7|20281.7|20277.7|20284.8|20280.8|20275.4|20271.4|351
1612380000000|2021-02-03 19:20:00|20278.6|20274.6|20272.3|20268.3|20284.8|20280.8|20272.3|20268.3|338
1612380300000|2021-02-03 19:25:00|20270.8|20266.8|20277|20273|20277|20273|20266.1|20262.1|551
1612380600000|2021-02-03 19:30:00|20278.6|20274.6|20281.7|20277.7|20281.7|20277.7|20269.2|20265.2|344
1612380900000|2021-02-03 19:35:00|||||||||141
1612381200000|2021-02-03 19:40:00|20284.8|20280.8|20275.4|20271.4|20287.9|20283.9|20269.2|20265.2|501
1612381500000|2021-02-03 19:45:00|20272.3|20268.3|20272.3|20268.3|20278.6|20274.6|20266.1|20262.1|643
1612381800000|2021-02-03 19:50:00|20275.4|20271.4|20278.6|20274.6|20281.7|20277.7|20272.3|20268.3|293
1612382100000|2021-02-03 19:55:00|20280.1|20276.1|20275.4|20271.4|20281.7|20277.7|20272.3|20268.3|1397
1612382400000|2021-02-03 20:00:00|20272.3|20268.3|20270.8|20266.8|20275.4|20271.4|20261.4|20257.4|1089
1612382700000|2021-02-03 20:05:00|20272.3|20268.3|20262.9|20258.9|20272.3|20268.3|20262.9|20258.9|835
1612383000000|2021-02-03 20:10:00|20259.8|20255.8|20256.7|20252.7|20259.8|20255.8|20256.7|20252.7|273
1612383300000|2021-02-03 20:15:00|20255.1|20251.1|20256.7|20252.7|20259.8|20255.8|20253.6|20249.6|248
1612383600000|2021-02-03 20:20:00|20253.6|20249.6|20247.3|20243.3|20253.6|20249.6|20241.1|20237.1|657
1612383900000|2021-02-03 20:25:00|20244.2|20240.2|20253.6|20249.6|20253.6|20249.6|20241.1|20237.1|771
1612384200000|2021-02-03 20:30:00|20252|20248|20253.6|20249.6|20253.6|20249.6|20247.3|20243.3|261
1612384500000|2021-02-03 20:35:00|20255.1|20251.1|20256.7|20252.7|20261.4|20257.4|20253.6|20249.6|389
1612384800000|2021-02-03 20:40:00|20259.8|20255.8|20247.3|20243.3|20259.8|20255.8|20244.2|20240.2|393
1612385100000|2021-02-03 20:45:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|450
1612385400000|2021-02-03 20:50:00|20247.3|20243.3|20259.8|20255.8|20261.4|20257.4|20231.7|20227.7|1310
1612385700000|2021-02-03 20:55:00|20262.9|20258.9|20244.2|20240.2|20262.9|20258.9|20237.9|20233.9|2098
1612386000000|2021-02-03 21:00:00|20241.1|20237.1|20247.3|20243.3|20262.9|20258.9|20237.9|20233.9|975
1612386300000|2021-02-03 21:05:00|20244.2|20240.2|20222.3|20218.3|20247.3|20243.3|20219.2|20215.2|871
1612386600000|2021-02-03 21:10:00|20225.4|20221.4|20222.3|20218.3|20228.6|20224.6|20219.2|20215.2|373
1612386900000|2021-02-03 21:15:00|20220.8|20216.8|20228.6|20224.6|20228.6|20224.6|20216.1|20212.1|549
1612387200000|2021-02-03 21:20:00|20231.7|20227.7|20231.7|20227.7|20237.9|20233.9|20222.3|20218.3|494
1612387500000|2021-02-03 21:25:00|20228.6|20224.6|20225.4|20221.4|20231.7|20227.7|20219.2|20215.2|437
1612387800000|2021-02-03 21:30:00|20222.3|20218.3|20225.4|20221.4|20228.6|20224.6|20216.1|20212.1|504
1612388100000|2021-02-03 21:35:00|20222.3|20218.3|20216.1|20212.1|20222.3|20218.3|20214.5|20210.5|442
1612388400000|2021-02-03 21:40:00|20212.9|20208.9|20219.2|20215.2|20219.2|20215.2|20211.4|20207.4|373
1612388700000|2021-02-03 21:45:00|20222.3|20218.3|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|248
1612389000000|2021-02-03 21:50:00|20222.3|20218.3|20220.8|20216.8|20225.4|20221.4|20220.8|20216.8|460
1612389300000|2021-02-03 21:55:00|20222.3|20218.3|20219.2|20215.2|20222.3|20218.3|20216.1|20212.1|387
1612393200000|2021-02-03 23:00:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20202|20198|164
1612393500000|2021-02-03 23:05:00|20212.9|20208.9|20211.4|20207.4|20216.1|20212.1|20209.8|20205.8|54
1612393800000|2021-02-03 23:10:00|20209.8|20205.8|20208.3|20204.3|20212.9|20208.9|20206.7|20202.7|85
1612394100000|2021-02-03 23:15:00|20209.8|20205.8|20205.1|20201.1|20209.8|20205.8|20203.6|20199.6|42
1612394400000|2021-02-03 23:20:00|20206.7|20202.7|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|36
1612394700000|2021-02-03 23:25:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20200.4|20196.4|23
1612395000000|2021-02-03 23:30:00|20206.7|20202.7|20216.1|20212.1|20219.2|20215.2|20206.7|20202.7|68
1612395300000|2021-02-03 23:35:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20212.9|20208.9|16
1612395600000|2021-02-03 23:40:00|20214.5|20210.5|20216.1|20212.1|20219.2|20215.2|20212.9|20208.9|30
1612395900000|2021-02-03 23:45:00|20217.6|20213.6|20219.2|20215.2|20219.2|20215.2|20216.1|20212.1|47
1612396200000|2021-02-03 23:50:00|20217.6|20213.6|20216.1|20212.1|20217.6|20213.6|20216.1|20212.1|9
1612396500000|2021-02-03 23:55:00|20219.2|20215.2|20217.6|20213.6|20219.2|20215.2|20216.1|20212.1|32
1612396800000|2021-02-04 00:00:00|20216.1|20212.1|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|11
1612397100000|2021-02-04 00:05:00|||||||||3
1612397400000|2021-02-04 00:10:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|26
1612397700000|2021-02-04 00:15:00|20206.7|20202.7|20209.8|20205.8|20209.8|20205.8|20206.7|20202.7|60
1612398000000|2021-02-04 00:20:00|20203.6|20199.6|20195.8|20191.8|20203.6|20199.6|20191.1|20187.1|258
1612398300000|2021-02-04 00:25:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20181.7|20177.7|180
1612398600000|2021-02-04 00:30:00|20184.8|20180.8|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|153
1612398900000|2021-02-04 00:35:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|86
1612399200000|2021-02-04 00:40:00|20186.4|20182.4|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|286
1612399500000|2021-02-04 00:45:00|20184.8|20180.8|20192.6|20188.6|20194.2|20190.2|20181.7|20177.7|147
1612399800000|2021-02-04 00:50:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|143
1612400100000|2021-02-04 00:55:00|20192.6|20188.6|20203.6|20199.6|20203.6|20199.6|20191.1|20187.1|101
1612400400000|2021-02-04 01:00:00|20202|20198|20194.2|20190.2|20203.6|20199.6|20183.3|20179.3|136
1612400700000|2021-02-04 01:05:00|20192.6|20188.6|20180.1|20176.1|20192.6|20188.6|20175.4|20171.4|76
1612401000000|2021-02-04 01:10:00|20178.6|20174.6|20187.9|20183.9|20191.1|20187.1|20175.4|20171.4|115
1612401300000|2021-02-04 01:15:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|54
1612401600000|2021-02-04 01:20:00|20183.3|20179.3|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|37
1612401900000|2021-02-04 01:25:00|20184.8|20180.8|20178.6|20174.6|20184.8|20180.8|20178.6|20174.6|27
1612402200000|2021-02-04 01:30:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|20
1612402500000|2021-02-04 01:35:00|20180.1|20176.1|20191.1|20187.1|20191.1|20187.1|20178.6|20174.6|89
1612402800000|2021-02-04 01:40:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|186
1612403100000|2021-02-04 01:45:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|75
1612403400000|2021-02-04 01:50:00|20195.8|20191.8|20198.9|20194.9|20203.6|20199.6|20194.2|20190.2|230
1612403700000|2021-02-04 01:55:00|20200.4|20196.4|20197.3|20193.3|20200.4|20196.4|20187.9|20183.9|191
1612404000000|2021-02-04 02:00:00|20194.2|20190.2|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|145
1612404300000|2021-02-04 02:05:00|20186.4|20182.4|20189.5|20185.5|20194.2|20190.2|20184.8|20180.8|100
1612404600000|2021-02-04 02:10:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|22
1612404900000|2021-02-04 02:15:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|13
1612405200000|2021-02-04 02:20:00|20191.1|20187.1|20195.8|20191.8|20200.4|20196.4|20191.1|20187.1|117
1612405500000|2021-02-04 02:25:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|24
1612405800000|2021-02-04 02:30:00|20187.9|20183.9|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|21
1612406100000|2021-02-04 02:35:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|30
1612406400000|2021-02-04 02:40:00|20194.2|20190.2|20192.6|20188.6|20194.2|20190.2|20191.1|20187.1|31
1612406700000|2021-02-04 02:45:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|68
1612407000000|2021-02-04 02:50:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|28
1612407300000|2021-02-04 02:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|31
1612407600000|2021-02-04 03:00:00|20189.5|20185.5|20184.8|20180.8|20189.5|20185.5|20184.8|20180.8|16
1612407900000|2021-02-04 03:05:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|62
1612408200000|2021-02-04 03:10:00|20180.1|20176.1|20178.6|20174.6|20181.7|20177.7|20178.6|20174.6|59
1612408500000|2021-02-04 03:15:00|20180.1|20176.1|20177|20173|20181.7|20177.7|20175.4|20171.4|154
1612408800000|2021-02-04 03:20:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|87
1612409100000|2021-02-04 03:25:00|20184.8|20180.8|20175.4|20171.4|20194.2|20190.2|20172.3|20168.3|180
1612409400000|2021-02-04 03:30:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|818
1612409700000|2021-02-04 03:35:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|217
1612410000000|2021-02-04 03:40:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|153
1612410300000|2021-02-04 03:45:00|20187.9|20183.9|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|66
1612410600000|2021-02-04 03:50:00|20186.4|20182.4|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|53
1612410900000|2021-02-04 03:55:00|20186.4|20182.4|20186.4|20182.4|20187.9|20183.9|20181.7|20177.7|57
1612411200000|2021-02-04 04:00:00|20184.8|20180.8|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|64
1612411500000|2021-02-04 04:05:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|12
1612411800000|2021-02-04 04:10:00|20189.5|20185.5|20181.7|20177.7|20189.5|20185.5|20181.7|20177.7|42
1612412100000|2021-02-04 04:15:00|20180.1|20176.1|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|31
1612412400000|2021-02-04 04:20:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|50
1612412700000|2021-02-04 04:25:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|78
1612413000000|2021-02-04 04:30:00|20169.2|20165.2|20181.7|20177.7|20181.7|20177.7|20169.2|20165.2|154
1612413300000|2021-02-04 04:35:00|20180.1|20176.1|20180.1|20176.1|20181.7|20177.7|20177|20173|54
1612413600000|2021-02-04 04:40:00|20178.6|20174.6|20180.1|20176.1|20181.7|20177.7|20178.6|20174.6|40
1612413900000|2021-02-04 04:45:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|38
1612414200000|2021-02-04 04:50:00|20183.3|20179.3|20187.9|20183.9|20191.1|20187.1|20183.3|20179.3|114
1612414500000|2021-02-04 04:55:00|20186.4|20182.4|20194.2|20190.2|20195.8|20191.8|20184.8|20180.8|69
1612414800000|2021-02-04 05:00:00|20197.3|20193.3|20195.8|20191.8|20200.4|20196.4|20194.2|20190.2|88
1612415100000|2021-02-04 05:05:00|20197.3|20193.3|20194.2|20190.2|20198.9|20194.9|20191.1|20187.1|62
1612415400000|2021-02-04 05:10:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|51
1612415700000|2021-02-04 05:15:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|64
1612416000000|2021-02-04 05:20:00|20192.6|20188.6|20194.2|20190.2|20194.2|20190.2|20191.1|20187.1|47
1612416300000|2021-02-04 05:25:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|95
1612416600000|2021-02-04 05:30:00|20187.9|20183.9|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|27
1612416900000|2021-02-04 05:35:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20186.4|20182.4|38
1612417200000|2021-02-04 05:40:00|20184.8|20180.8|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|35
1612417500000|2021-02-04 05:45:00|20194.2|20190.2|20194.2|20190.2|20200.4|20196.4|20194.2|20190.2|44
1612417800000|2021-02-04 05:50:00|20197.3|20193.3|20192.6|20188.6|20197.3|20193.3|20191.1|20187.1|28
1612418100000|2021-02-04 05:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|47
1612418400000|2021-02-04 06:00:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|48
1612418700000|2021-02-04 06:05:00|20184.8|20180.8|20184.8|20180.8|20186.4|20182.4|20181.7|20177.7|28
1612419000000|2021-02-04 06:10:00|20183.3|20179.3|20184.8|20180.8|20186.4|20182.4|20181.7|20177.7|97
1612419300000|2021-02-04 06:15:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|115
1612419600000|2021-02-04 06:20:00|20186.4|20182.4|20187.9|20183.9|20187.9|20183.9|20183.3|20179.3|56
1612419900000|2021-02-04 06:25:00|20184.8|20180.8|20186.4|20182.4|20187.9|20183.9|20184.8|20180.8|24
1612420200000|2021-02-04 06:30:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20187.9|20183.9|35
1612420500000|2021-02-04 06:35:00|20191.1|20187.1|20200.4|20196.4|20203.6|20199.6|20191.1|20187.1|213
1612420800000|2021-02-04 06:40:00|20198.9|20194.9|20200.4|20196.4|20203.6|20199.6|20198.9|20194.9|77
1612421100000|2021-02-04 06:45:00|20197.3|20193.3|20191.1|20187.1|20198.9|20194.9|20187.9|20183.9|108
1612421400000|2021-02-04 06:50:00|20189.5|20185.5|20189.5|20185.5|20191.1|20187.1|20187.9|20183.9|76
1612421700000|2021-02-04 06:55:00|20191.1|20187.1|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|81
1612422000000|2021-02-04 07:00:00|20189.5|20185.5|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|161
1612422300000|2021-02-04 07:05:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20184.8|20180.8|115
1612422600000|2021-02-04 07:10:00|20195.8|20191.8|20200.4|20196.4|20200.4|20196.4|20187.9|20183.9|47
1612422900000|2021-02-04 07:15:00|20197.3|20193.3|20178.6|20174.6|20200.4|20196.4|20178.6|20174.6|207
1612423200000|2021-02-04 07:20:00|20181.7|20177.7|20194.2|20190.2|20197.3|20193.3|20181.7|20177.7|118
1612423500000|2021-02-04 07:25:00|20197.3|20193.3|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|49
1612423800000|2021-02-04 07:30:00|20194.2|20190.2|20203.6|20199.6|20203.6|20199.6|20192.6|20188.6|173
1612424100000|2021-02-04 07:35:00|20208.3|20204.3|20209.8|20205.8|20209.8|20205.8|20198.9|20194.9|259
1612424400000|2021-02-04 07:40:00|20208.3|20204.3|20212.9|20208.9|20212.9|20208.9|20203.6|20199.6|115
1612424700000|2021-02-04 07:45:00|20209.8|20205.8|20209.8|20205.8|20209.8|20205.8|20200.4|20196.4|69
1612425000000|2021-02-04 07:50:00|20206.7|20202.7|20220.8|20216.8|20222.3|20218.3|20206.7|20202.7|130
1612425300000|2021-02-04 07:55:00|20219.2|20215.2|20219.2|20215.2|20219.2|20215.2|20212.9|20208.9|120
1612425600000|2021-02-04 08:00:00|20220.8|20216.8|20230.1|20226.1|20234.8|20230.8|20216.1|20212.1|400
1612425900000|2021-02-04 08:05:00|20231.7|20227.7|20225.4|20221.4|20234.8|20230.8|20219.2|20215.2|158
1612426200000|2021-02-04 08:10:00|20228.6|20224.6|20228.6|20224.6|20231.7|20227.7|20222.3|20218.3|333
1612426500000|2021-02-04 08:15:00|20227|20223|20219.2|20215.2|20231.7|20227.7|20219.2|20215.2|129
1612426800000|2021-02-04 08:20:00|20217.6|20213.6|20222.3|20218.3|20231.7|20227.7|20217.6|20213.6|188
1612427100000|2021-02-04 08:25:00|20223.9|20219.9|20212.9|20208.9|20225.4|20221.4|20212.9|20208.9|281
1612427400000|2021-02-04 08:30:00|20211.4|20207.4|20212.9|20208.9|20219.2|20215.2|20211.4|20207.4|110
1612427700000|2021-02-04 08:35:00|20209.8|20205.8|20222.3|20218.3|20222.3|20218.3|20209.8|20205.8|138
1612428000000|2021-02-04 08:40:00|20220.8|20216.8|20220.8|20216.8|20222.3|20218.3|20219.2|20215.2|86
1612428300000|2021-02-04 08:45:00|20222.3|20218.3|20222.3|20218.3|20222.3|20218.3|20219.2|20215.2|110
1612428600000|2021-02-04 08:50:00|20225.4|20221.4|20219.2|20215.2|20228.6|20224.6|20219.2|20215.2|131
1612428900000|2021-02-04 08:55:00|20220.8|20216.8|20219.2|20215.2|20227|20223|20219.2|20215.2|147
1612429200000|2021-02-04 09:00:00|20220.8|20216.8|20219.2|20215.2|20223.9|20219.9|20216.1|20212.1|114
1612429500000|2021-02-04 09:05:00|20217.6|20213.6|20231.7|20227.7|20231.7|20227.7|20217.6|20213.6|64
1612429800000|2021-02-04 09:10:00|20234.8|20230.8|20237.9|20233.9|20241.1|20237.1|20231.7|20227.7|199
1612430100000|2021-02-04 09:15:00|20239.5|20235.5|20241.1|20237.1|20244.2|20240.2|20236.4|20232.4|100
1612430400000|2021-02-04 09:20:00|20237.9|20233.9|20237.9|20233.9|20241.1|20237.1|20233.3|20229.3|154
1612430700000|2021-02-04 09:25:00|20234.8|20230.8|20234.8|20230.8|20236.4|20232.4|20225.4|20221.4|283
1612431000000|2021-02-04 09:30:00|20233.3|20229.3|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|105
1612431300000|2021-02-04 09:35:00|20234.8|20230.8|20233.3|20229.3|20237.9|20233.9|20231.7|20227.7|218
1612431600000|2021-02-04 09:40:00|20231.7|20227.7|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|89
1612431900000|2021-02-04 09:45:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|150
1612432200000|2021-02-04 09:50:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|62
1612432500000|2021-02-04 09:55:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|140
1612432800000|2021-02-04 10:00:00|20241.1|20237.1|20245.8|20241.8|20255.1|20251.1|20241.1|20237.1|447
1612433100000|2021-02-04 10:05:00|20244.2|20240.2|20234.8|20230.8|20247.3|20243.3|20234.8|20230.8|164
1612433400000|2021-02-04 10:10:00|20236.4|20232.4|20234.8|20230.8|20237.9|20233.9|20228.6|20224.6|100
1612433700000|2021-02-04 10:15:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20233.3|20229.3|94
1612434000000|2021-02-04 10:20:00|20239.5|20235.5|20241.1|20237.1|20241.1|20237.1|20234.8|20230.8|94
1612434300000|2021-02-04 10:25:00|20237.9|20233.9|20230.1|20226.1|20237.9|20233.9|20228.6|20224.6|154
1612434600000|2021-02-04 10:30:00|20228.6|20224.6|20236.4|20232.4|20237.9|20233.9|20228.6|20224.6|205
1612434900000|2021-02-04 10:35:00|20237.9|20233.9|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|174
1612435200000|2021-02-04 10:40:00|20233.3|20229.3|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|63
1612435500000|2021-02-04 10:45:00|20236.4|20232.4|20225.4|20221.4|20237.9|20233.9|20222.3|20218.3|134
1612435800000|2021-02-04 10:50:00|20223.9|20219.9|20222.3|20218.3|20225.4|20221.4|20219.2|20215.2|131
1612436100000|2021-02-04 10:55:00|20220.8|20216.8|20222.3|20218.3|20222.3|20218.3|20220.8|20216.8|61
1612436400000|2021-02-04 11:00:00|20225.4|20221.4|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|134
1612436700000|2021-02-04 11:05:00|20222.3|20218.3|20228.6|20224.6|20231.7|20227.7|20222.3|20218.3|67
1612437000000|2021-02-04 11:10:00|20225.4|20221.4|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|55
1612437300000|2021-02-04 11:15:00|20220.8|20216.8|20219.2|20215.2|20223.9|20219.9|20219.2|20215.2|85
1612437600000|2021-02-04 11:20:00|20220.8|20216.8|20228.6|20224.6|20231.7|20227.7|20219.2|20215.2|132
1612437900000|2021-02-04 11:25:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20225.4|20221.4|165
1612438200000|2021-02-04 11:30:00|20233.3|20229.3|20233.3|20229.3|20234.8|20230.8|20228.6|20224.6|116
1612438500000|2021-02-04 11:35:00|20234.8|20230.8|20227|20223|20234.8|20230.8|20223.9|20219.9|69
1612438800000|2021-02-04 11:40:00|20225.4|20221.4|20225.4|20221.4|20230.1|20226.1|20222.3|20218.3|108
1612439100000|2021-02-04 11:45:00|20228.6|20224.6|20234.8|20230.8|20234.8|20230.8|20225.4|20221.4|152
1612439400000|2021-02-04 11:50:00|20237.9|20233.9|20241.1|20237.1|20244.2|20240.2|20236.4|20232.4|137
1612439700000|2021-02-04 11:55:00|20237.9|20233.9|20244.2|20240.2|20247.3|20243.3|20237.9|20233.9|93
1612440000000|2021-02-04 12:00:00|20241.1|20237.1|20219.2|20215.2|20241.1|20237.1|20219.2|20215.2|503
1612440300000|2021-02-04 12:05:00|20220.8|20216.8|20205.1|20201.1|20222.3|20218.3|20197.3|20193.3|585
1612440600000|2021-02-04 12:10:00|20203.6|20199.6|20206.7|20202.7|20212.9|20208.9|20200.4|20196.4|465
1612440900000|2021-02-04 12:15:00|20205.1|20201.1|20187.9|20183.9|20206.7|20202.7|20186.4|20182.4|378
1612441200000|2021-02-04 12:20:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20169.2|20165.2|374
1612441500000|2021-02-04 12:25:00|20186.4|20182.4|20189.5|20185.5|20194.2|20190.2|20183.3|20179.3|319
1612441800000|2021-02-04 12:30:00|20191.1|20187.1|20200.4|20196.4|20203.6|20199.6|20187.9|20183.9|317
1612442100000|2021-02-04 12:35:00|20203.6|20199.6|20216.1|20212.1|20216.1|20212.1|20198.9|20194.9|238
1612442400000|2021-02-04 12:40:00|20212.9|20208.9|20216.1|20212.1|20220.8|20216.8|20212.9|20208.9|202
1612442700000|2021-02-04 12:45:00|20212.9|20208.9|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|244
1612443000000|2021-02-04 12:50:00|20217.6|20213.6|20216.1|20212.1|20219.2|20215.2|20209.8|20205.8|357
1612443300000|2021-02-04 12:55:00|20214.5|20210.5|20209.8|20205.8|20219.2|20215.2|20203.6|20199.6|279
1612443600000|2021-02-04 13:00:00|20208.3|20204.3|20212.9|20208.9|20212.9|20208.9|20205.1|20201.1|248
1612443900000|2021-02-04 13:05:00|20209.8|20205.8|20200.4|20196.4|20214.5|20210.5|20200.4|20196.4|245
1612444200000|2021-02-04 13:10:00|20198.9|20194.9|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|330
1612444500000|2021-02-04 13:15:00|20200.4|20196.4|20184.8|20180.8|20203.6|20199.6|20178.6|20174.6|392
1612444800000|2021-02-04 13:20:00|20181.7|20177.7|20144.2|20140.2|20181.7|20177.7|20144.2|20140.2|1202
1612445100000|2021-02-04 13:25:00|20145.8|20141.8|20133.3|20129.3|20152|20148|20125.4|20121.4|1074
1612445400000|2021-02-04 13:30:00|20131.7|20127.7|20150.4|20146.4|20153.6|20149.6|20122.3|20118.3|1260
1612445700000|2021-02-04 13:35:00|20147.3|20143.3|20156.7|20152.7|20159.8|20155.8|20137.9|20133.9|883
1612446000000|2021-02-04 13:40:00|20155.1|20151.1|20159.8|20155.8|20162.9|20158.9|20141.1|20137.1|722
1612446300000|2021-02-04 13:45:00|20156.7|20152.7|20161.4|20157.4|20162.9|20158.9|20144.2|20140.2|890
1612446600000|2021-02-04 13:50:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|479
1612446900000|2021-02-04 13:55:00|20167.6|20163.6|20172.3|20168.3|20178.6|20174.6|20166.1|20162.1|531
1612447200000|2021-02-04 14:00:00|20169.2|20165.2|20162.9|20158.9|20169.2|20165.2|20153.6|20149.6|639
1612447500000|2021-02-04 14:05:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20150.4|20146.4|419
1612447800000|2021-02-04 14:10:00|20162.9|20158.9|20177|20173|20178.6|20174.6|20159.8|20155.8|400
1612448100000|2021-02-04 14:15:00|20178.6|20174.6|20184.8|20180.8|20191.1|20187.1|20172.3|20168.3|466
1612448400000|2021-02-04 14:20:00|20187.9|20183.9|20181.7|20177.7|20187.9|20183.9|20175.4|20171.4|480
1612448700000|2021-02-04 14:25:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20166.1|20162.1|651
1612449000000|2021-02-04 14:30:00|20172.3|20168.3|20175.4|20171.4|20181.7|20177.7|20169.2|20165.2|482
1612449300000|2021-02-04 14:35:00|20177|20173|20139.5|20135.5|20181.7|20177.7|20137.9|20133.9|927
1612449600000|2021-02-04 14:40:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20119.2|20115.2|1234
1612449900000|2021-02-04 14:45:00|20137.9|20133.9|20144.2|20140.2|20150.4|20146.4|20131.7|20127.7|1017
1612450200000|2021-02-04 14:50:00|20145.8|20141.8|20147.3|20143.3|20156.7|20152.7|20141.1|20137.1|569
1612450500000|2021-02-04 14:55:00|20144.2|20140.2|20137.9|20133.9|20153.6|20149.6|20137.9|20133.9|542
1612450800000|2021-02-04 15:00:00|20136.4|20132.4|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|728
1612451100000|2021-02-04 15:05:00|20144.2|20140.2|20159.8|20155.8|20162.9|20158.9|20137.9|20133.9|619
1612451400000|2021-02-04 15:10:00|20156.7|20152.7|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|773
1612451700000|2021-02-04 15:15:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20159.8|20155.8|465
1612452000000|2021-02-04 15:20:00|20164.5|20160.5|20150.4|20146.4|20172.3|20168.3|20147.3|20143.3|720
1612452300000|2021-02-04 15:25:00|20153.6|20149.6|20172.3|20168.3|20172.3|20168.3|20153.6|20149.6|1535
1612452600000|2021-02-04 15:30:00|20169.2|20165.2|20203.6|20199.6|20203.6|20199.6|20166.1|20162.1|2207
1612452900000|2021-02-04 15:35:00|20206.7|20202.7|20181.7|20177.7|20212.9|20208.9|20181.7|20177.7|1404
1612453200000|2021-02-04 15:40:00|20183.3|20179.3|20172.3|20168.3|20184.8|20180.8|20169.2|20165.2|880
1612453500000|2021-02-04 15:45:00|20169.2|20165.2|20175.4|20171.4|20181.7|20177.7|20169.2|20165.2|892
1612453800000|2021-02-04 15:50:00|20172.3|20168.3|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|609
1612454100000|2021-02-04 15:55:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20169.2|20165.2|489
1612454400000|2021-02-04 16:00:00|20181.7|20177.7|20164.5|20160.5|20181.7|20177.7|20162.9|20158.9|1850
1612454700000|2021-02-04 16:05:00|20166.1|20162.1|20178.6|20174.6|20178.6|20174.6|20162.9|20158.9|550
1612455000000|2021-02-04 16:10:00|20175.4|20171.4|20187.9|20183.9|20187.9|20183.9|20175.4|20171.4|527
1612455300000|2021-02-04 16:15:00|20186.4|20182.4|20181.7|20177.7|20187.9|20183.9|20175.4|20171.4|481
1612455600000|2021-02-04 16:20:00|20178.6|20174.6|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|378
1612455900000|2021-02-04 16:25:00|20172.3|20168.3|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|413
1612456200000|2021-02-04 16:30:00|20166.1|20162.1|20184.8|20180.8|20191.1|20187.1|20166.1|20162.1|773
1612456500000|2021-02-04 16:35:00|20181.7|20177.7|20191.1|20187.1|20194.2|20190.2|20181.7|20177.7|408
1612456800000|2021-02-04 16:40:00|20194.2|20190.2|20197.3|20193.3|20197.3|20193.3|20192.6|20188.6|408
1612457100000|2021-02-04 16:45:00|20200.4|20196.4|20200.4|20196.4|20206.7|20202.7|20197.3|20193.3|467
1612457400000|2021-02-04 16:50:00|20202|20198|20203.6|20199.6|20208.3|20204.3|20197.3|20193.3|600
1612457700000|2021-02-04 16:55:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|369
1612458000000|2021-02-04 17:00:00|20187.9|20183.9|20184.8|20180.8|20195.8|20191.8|20184.8|20180.8|329
1612458300000|2021-02-04 17:05:00|20187.9|20183.9|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|326
1612458600000|2021-02-04 17:10:00|20183.3|20179.3|20183.3|20179.3|20184.8|20180.8|20175.4|20171.4|249
1612458900000|2021-02-04 17:15:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|254
1612459200000|2021-02-04 17:20:00|20184.8|20180.8|20175.4|20171.4|20184.8|20180.8|20175.4|20171.4|222
1612459500000|2021-02-04 17:25:00|20172.3|20168.3|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|321
1612459800000|2021-02-04 17:30:00|20177|20173|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|357
1612460100000|2021-02-04 17:35:00|20181.7|20177.7|20181.7|20177.7|20187.9|20183.9|20178.6|20174.6|164
1612460400000|2021-02-04 17:40:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|297
1612460700000|2021-02-04 17:45:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|311
1612461000000|2021-02-04 17:50:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20178.6|20174.6|139
1612461300000|2021-02-04 17:55:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|87
1612461600000|2021-02-04 18:00:00|20184.8|20180.8|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|157
1612461900000|2021-02-04 18:05:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20173.9|20169.9|396
1612462200000|2021-02-04 18:10:00|20181.7|20177.7|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|367
1612462500000|2021-02-04 18:15:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|216
1612462800000|2021-02-04 18:20:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20175.4|20171.4|282
1612463100000|2021-02-04 18:25:00|20181.7|20177.7|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|81
1612463400000|2021-02-04 18:30:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|353
1612463700000|2021-02-04 18:35:00|20189.5|20185.5|20187.9|20183.9|20189.5|20185.5|20184.8|20180.8|411
1612464000000|2021-02-04 18:40:00|20184.8|20180.8|20187.9|20183.9|20189.5|20185.5|20184.8|20180.8|148
1612464300000|2021-02-04 18:45:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|212
1612464600000|2021-02-04 18:50:00|20189.5|20185.5|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|142
1612464900000|2021-02-04 18:55:00|20184.8|20180.8|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|119
1612465200000|2021-02-04 19:00:00|20192.6|20188.6|20181.7|20177.7|20194.2|20190.2|20181.7|20177.7|160
1612465500000|2021-02-04 19:05:00|20184.8|20180.8|20175.4|20171.4|20187.9|20183.9|20175.4|20171.4|292
1612465800000|2021-02-04 19:10:00|20173.9|20169.9|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|302
1612466100000|2021-02-04 19:15:00|20177|20173|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|308
1612466400000|2021-02-04 19:20:00|20175.4|20171.4|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|182
1612466700000|2021-02-04 19:25:00|20172.3|20168.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|446
1612467000000|2021-02-04 19:30:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|177
1612467300000|2021-02-04 19:35:00|20184.8|20180.8|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|201
1612467600000|2021-02-04 19:40:00|20186.4|20182.4|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|373
1612467900000|2021-02-04 19:45:00|20183.3|20179.3|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|409
1612468200000|2021-02-04 19:50:00|20184.8|20180.8|20189.5|20185.5|20194.2|20190.2|20184.8|20180.8|333
1612468500000|2021-02-04 19:55:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20181.7|20177.7|1474
1612468800000|2021-02-04 20:00:00|20191.1|20187.1|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|510
1612469100000|2021-02-04 20:05:00|20181.7|20177.7|20191.1|20187.1|20191.1|20187.1|20181.7|20177.7|368
1612469400000|2021-02-04 20:10:00|20194.2|20190.2|20195.8|20191.8|20197.3|20193.3|20191.1|20187.1|326
1612469700000|2021-02-04 20:15:00|20197.3|20193.3|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|215
1612470000000|2021-02-04 20:20:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|150
1612470300000|2021-02-04 20:25:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|88
1612470600000|2021-02-04 20:30:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20187.9|20183.9|220
1612470900000|2021-02-04 20:35:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|214
1612471200000|2021-02-04 20:40:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20184.8|20180.8|160
1612471500000|2021-02-04 20:45:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|367
1612471800000|2021-02-04 20:50:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|296
1612472100000|2021-02-04 20:55:00|20183.3|20179.3|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|818
1612472400000|2021-02-04 21:00:00|20175.4|20171.4|20180.1|20176.1|20181.7|20177.7|20172.3|20168.3|578
1612472700000|2021-02-04 21:05:00|20181.7|20177.7|20167.6|20163.6|20181.7|20177.7|20166.1|20162.1|406
1612473000000|2021-02-04 21:10:00|20169.2|20165.2|20169.2|20165.2|20169.2|20165.2|20166.1|20162.1|84
1612473300000|2021-02-04 21:15:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|256
1612473600000|2021-02-04 21:20:00|20184.8|20180.8|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|318
1612473900000|2021-02-04 21:25:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|702
1612474200000|2021-02-04 21:30:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|376
1612474500000|2021-02-04 21:35:00|20180.1|20176.1|20195.8|20191.8|20197.3|20193.3|20178.6|20174.6|168
1612474800000|2021-02-04 21:40:00|20194.2|20190.2|20189.5|20185.5|20203.6|20199.6|20187.9|20183.9|411
1612475100000|2021-02-04 21:45:00|20191.1|20187.1|20175.4|20171.4|20197.3|20193.3|20172.3|20168.3|377
1612475400000|2021-02-04 21:50:00|20178.6|20174.6|20155.1|20151.1|20181.7|20177.7|20147.3|20143.3|1567
1612475700000|2021-02-04 21:55:00|20156.7|20152.7|20161.4|20157.4|20169.2|20165.2|20153.6|20149.6|860
1612479600000|2021-02-04 23:00:00|20152|20148|20166.1|20162.1|20169.2|20165.2|20150.4|20146.4|104
1612479900000|2021-02-04 23:05:00|20169.2|20165.2|20161.4|20157.4|20169.2|20165.2|20159.8|20155.8|76
1612480200000|2021-02-04 23:10:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|77
1612480500000|2021-02-04 23:15:00|20170.8|20166.8|20164.5|20160.5|20170.8|20166.8|20162.9|20158.9|48
1612480800000|2021-02-04 23:20:00|20166.1|20162.1|20169.2|20165.2|20170.8|20166.8|20166.1|20162.1|41
1612481100000|2021-02-04 23:25:00|20170.8|20166.8|20172.3|20168.3|20172.3|20168.3|20169.2|20165.2|22
1612481400000|2021-02-04 23:30:00|20169.2|20165.2|20170.8|20166.8|20172.3|20168.3|20169.2|20165.2|67
1612481700000|2021-02-04 23:35:00|20172.3|20168.3|20175.4|20171.4|20177|20173|20172.3|20168.3|1
1612482000000|2021-02-04 23:40:00|20172.3|20168.3|20175.4|20171.4|20175.4|20171.4|20172.3|20168.3|33
1612482300000|2021-02-04 23:45:00|20177|20173|20177|20173|20178.6|20174.6|20177|20173|45
1612482600000|2021-02-04 23:50:00|20178.6|20174.6|20178.6|20174.6|20180.1|20176.1|20175.4|20171.4|74
1612482900000|2021-02-04 23:55:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20180.1|20176.1|24
1612483200000|2021-02-05 00:00:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|180
1612483500000|2021-02-05 00:05:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|57
1612483800000|2021-02-05 00:10:00|20181.7|20177.7|20181.7|20177.7|20187.9|20183.9|20181.7|20177.7|32
1612484100000|2021-02-05 00:15:00|20184.8|20180.8|20181.7|20177.7|20187.9|20183.9|20169.2|20165.2|238
1612484400000|2021-02-05 00:20:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|78
1612484700000|2021-02-05 00:25:00|20189.5|20185.5|20189.5|20185.5|20189.5|20185.5|20187.9|20183.9|15
1612485000000|2021-02-05 00:30:00|20187.9|20183.9|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|18
1612485300000|2021-02-05 00:35:00|20187.9|20183.9|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|61
1612485600000|2021-02-05 00:40:00|20187.9|20183.9|20192.6|20188.6|20194.2|20190.2|20187.9|20183.9|119
1612485900000|2021-02-05 00:45:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|29
1612486200000|2021-02-05 00:50:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|71
1612486500000|2021-02-05 00:55:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|89
1612486800000|2021-02-05 01:00:00|20194.2|20190.2|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|206
1612487100000|2021-02-05 01:05:00|20198.9|20194.9|20206.7|20202.7|20206.7|20202.7|20197.3|20193.3|28
1612487400000|2021-02-05 01:10:00|20208.3|20204.3|20209.8|20205.8|20209.8|20205.8|20206.7|20202.7|143
1612487700000|2021-02-05 01:15:00|20206.7|20202.7|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|134
1612488000000|2021-02-05 01:20:00|20209.8|20205.8|20216.1|20212.1|20222.3|20218.3|20209.8|20205.8|194
1612488300000|2021-02-05 01:25:00|20212.9|20208.9|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|143
1612488600000|2021-02-05 01:30:00|20211.4|20207.4|20205.1|20201.1|20212.9|20208.9|20200.4|20196.4|173
1612488900000|2021-02-05 01:35:00|20203.6|20199.6|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|51
1612489200000|2021-02-05 01:40:00|20212.9|20208.9|20214.5|20210.5|20216.1|20212.1|20211.4|20207.4|63
1612489500000|2021-02-05 01:45:00|20212.9|20208.9|20219.2|20215.2|20220.8|20216.8|20212.9|20208.9|59
1612489800000|2021-02-05 01:50:00|20216.1|20212.1|20216.1|20212.1|20216.1|20212.1|20216.1|20212.1|116
1612490100000|2021-02-05 01:55:00|20217.6|20213.6|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|21
1612490400000|2021-02-05 02:00:00|20212.9|20208.9|20206.7|20202.7|20216.1|20212.1|20197.3|20193.3|171
1612490700000|2021-02-05 02:05:00|20209.8|20205.8|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|72
1612491000000|2021-02-05 02:10:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20206.7|20202.7|44
1612491300000|2021-02-05 02:15:00|20216.1|20212.1|20209.8|20205.8|20216.1|20212.1|20209.8|20205.8|46
1612491600000|2021-02-05 02:20:00|20206.7|20202.7|20209.8|20205.8|20211.4|20207.4|20200.4|20196.4|123
1612491900000|2021-02-05 02:25:00|20206.7|20202.7|20212.9|20208.9|20216.1|20212.1|20206.7|20202.7|39
1612492200000|2021-02-05 02:30:00|20211.4|20207.4|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|49
1612492500000|2021-02-05 02:35:00|||||||||23
1612492800000|2021-02-05 02:40:00|20212.9|20208.9|20220.8|20216.8|20222.3|20218.3|20211.4|20207.4|88
1612493100000|2021-02-05 02:45:00|20222.3|20218.3|20216.1|20212.1|20222.3|20218.3|20214.5|20210.5|34
1612493400000|2021-02-05 02:50:00|20219.2|20215.2|20222.3|20218.3|20222.3|20218.3|20219.2|20215.2|106
1612493700000|2021-02-05 02:55:00|20223.9|20219.9|20222.3|20218.3|20225.4|20221.4|20222.3|20218.3|62
1612494000000|2021-02-05 03:00:00|20220.8|20216.8|20216.1|20212.1|20220.8|20216.8|20216.1|20212.1|24
1612494300000|2021-02-05 03:05:00|20217.6|20213.6|20212.9|20208.9|20217.6|20213.6|20211.4|20207.4|82
1612494600000|2021-02-05 03:10:00|20211.4|20207.4|20216.1|20212.1|20216.1|20212.1|20211.4|20207.4|49
1612494900000|2021-02-05 03:15:00|20219.2|20215.2|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|18
1612495200000|2021-02-05 03:20:00|20212.9|20208.9|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|27
1612495500000|2021-02-05 03:25:00|20203.6|20199.6|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|41
1612495800000|2021-02-05 03:30:00|20208.3|20204.3|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|60
1612496100000|2021-02-05 03:35:00|20206.7|20202.7|20214.5|20210.5|20216.1|20212.1|20206.7|20202.7|91
1612496400000|2021-02-05 03:40:00|20212.9|20208.9|20222.3|20218.3|20222.3|20218.3|20212.9|20208.9|27
1612496700000|2021-02-05 03:45:00|20223.9|20219.9|20219.2|20215.2|20223.9|20219.9|20219.2|20215.2|57
1612497000000|2021-02-05 03:50:00|20217.6|20213.6|20212.9|20208.9|20222.3|20218.3|20212.9|20208.9|77
1612497300000|2021-02-05 03:55:00|20214.5|20210.5|20214.5|20210.5|20216.1|20212.1|20214.5|20210.5|44
1612497600000|2021-02-05 04:00:00|20216.1|20212.1|20214.5|20210.5|20216.1|20212.1|20212.9|20208.9|30
1612497900000|2021-02-05 04:05:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20209.8|20205.8|159
1612498200000|2021-02-05 04:10:00|20208.3|20204.3|20208.3|20204.3|20208.3|20204.3|20206.7|20202.7|14
1612498500000|2021-02-05 04:15:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20206.7|20202.7|26
1612498800000|2021-02-05 04:20:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|5
1612499100000|2021-02-05 04:25:00|||||||||16
1612499400000|2021-02-05 04:30:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20212.9|20208.9|22
1612499700000|2021-02-05 04:35:00|||||||||7
1612500000000|2021-02-05 04:40:00|20214.5|20210.5|20212.9|20208.9|20214.5|20210.5|20212.9|20208.9|6
1612500300000|2021-02-05 04:45:00|20216.1|20212.1|20216.1|20212.1|20219.2|20215.2|20216.1|20212.1|33
1612500600000|2021-02-05 04:50:00|20209.8|20205.8|20211.4|20207.4|20212.9|20208.9|20209.8|20205.8|55
1612500900000|2021-02-05 04:55:00|20209.8|20205.8|20212.9|20208.9|20212.9|20208.9|20209.8|20205.8|3
1612501200000|2021-02-05 05:00:00|20211.4|20207.4|20211.4|20207.4|20212.9|20208.9|20209.8|20205.8|10
1612501500000|2021-02-05 05:05:00|20209.8|20205.8|20212.9|20208.9|20214.5|20210.5|20209.8|20205.8|22
1612501800000|2021-02-05 05:10:00|20209.8|20205.8|20202|20198|20209.8|20205.8|20202|20198|45
1612502100000|2021-02-05 05:15:00|20203.6|20199.6|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|43
1612502400000|2021-02-05 05:20:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|10
1612502700000|2021-02-05 05:25:00|20205.1|20201.1|20203.6|20199.6|20205.1|20201.1|20203.6|20199.6|35
1612503000000|2021-02-05 05:30:00|20200.4|20196.4|20187.9|20183.9|20200.4|20196.4|20187.9|20183.9|60
1612503300000|2021-02-05 05:35:00|20189.5|20185.5|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|70
1612503600000|2021-02-05 05:40:00|20191.1|20187.1|20194.2|20190.2|20194.2|20190.2|20187.9|20183.9|37
1612503900000|2021-02-05 05:45:00|20197.3|20193.3|20194.2|20190.2|20200.4|20196.4|20191.1|20187.1|72
1612504200000|2021-02-05 05:50:00|20197.3|20193.3|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|31
1612504500000|2021-02-05 05:55:00|20194.2|20190.2|20200.4|20196.4|20200.4|20196.4|20194.2|20190.2|28
1612504800000|2021-02-05 06:00:00|20197.3|20193.3|20197.3|20193.3|20197.3|20193.3|20194.2|20190.2|12
1612505100000|2021-02-05 06:05:00|20194.2|20190.2|20195.8|20191.8|20195.8|20191.8|20192.6|20188.6|50
1612505400000|2021-02-05 06:10:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|46
1612505700000|2021-02-05 06:15:00|||||||||12
1612506000000|2021-02-05 06:20:00|20197.3|20193.3|20195.8|20191.8|20197.3|20193.3|20194.2|20190.2|15
1612506300000|2021-02-05 06:25:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20194.2|20190.2|3
1612506600000|2021-02-05 06:30:00|20197.3|20193.3|20195.8|20191.8|20197.3|20193.3|20195.8|20191.8|10
1612506900000|2021-02-05 06:35:00|20197.3|20193.3|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|34
1612507200000|2021-02-05 06:40:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|27
1612507500000|2021-02-05 06:45:00|20200.4|20196.4|20203.6|20199.6|20203.6|20199.6|20200.4|20196.4|64
1612507800000|2021-02-05 06:50:00|20206.7|20202.7|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|51
1612508100000|2021-02-05 06:55:00|20206.7|20202.7|20206.7|20202.7|20209.8|20205.8|20206.7|20202.7|16
1612508400000|2021-02-05 07:00:00|20208.3|20204.3|20195.8|20191.8|20209.8|20205.8|20194.2|20190.2|138
1612508700000|2021-02-05 07:05:00|20194.2|20190.2|20197.3|20193.3|20197.3|20193.3|20194.2|20190.2|30
1612509000000|2021-02-05 07:10:00|20194.2|20190.2|20200.4|20196.4|20200.4|20196.4|20191.1|20187.1|113
1612509300000|2021-02-05 07:15:00|20197.3|20193.3|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|79
1612509600000|2021-02-05 07:20:00|20208.3|20204.3|20209.8|20205.8|20214.5|20210.5|20206.7|20202.7|42
1612509900000|2021-02-05 07:25:00|20211.4|20207.4|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|58
1612510200000|2021-02-05 07:30:00|20220.8|20216.8|20222.3|20218.3|20225.4|20221.4|20220.8|20216.8|102
1612510500000|2021-02-05 07:35:00|20223.9|20219.9|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|133
1612510800000|2021-02-05 07:40:00|20228.6|20224.6|20228.6|20224.6|20228.6|20224.6|20225.4|20221.4|112
1612511100000|2021-02-05 07:45:00|20231.7|20227.7|20225.4|20221.4|20231.7|20227.7|20222.3|20218.3|44
1612511400000|2021-02-05 07:50:00|20222.3|20218.3|20225.4|20221.4|20225.4|20221.4|20222.3|20218.3|132
1612511700000|2021-02-05 07:55:00|20223.9|20219.9|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|125
1612512000000|2021-02-05 08:00:00|20216.1|20212.1|20219.2|20215.2|20219.2|20215.2|20209.8|20205.8|120
1612512300000|2021-02-05 08:05:00|20222.3|20218.3|20206.7|20202.7|20222.3|20218.3|20205.1|20201.1|146
1612512600000|2021-02-05 08:10:00|20203.6|20199.6|20200.4|20196.4|20208.3|20204.3|20197.3|20193.3|184
1612512900000|2021-02-05 08:15:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|139
1612513200000|2021-02-05 08:20:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|110
1612513500000|2021-02-05 08:25:00|20200.4|20196.4|20194.2|20190.2|20203.6|20199.6|20187.9|20183.9|102
1612513800000|2021-02-05 08:30:00|20191.1|20187.1|20187.9|20183.9|20192.6|20188.6|20187.9|20183.9|164
1612514100000|2021-02-05 08:35:00|20184.8|20180.8|20194.2|20190.2|20195.8|20191.8|20183.3|20179.3|203
1612514400000|2021-02-05 08:40:00|20197.3|20193.3|20203.6|20199.6|20203.6|20199.6|20194.2|20190.2|180
1612514700000|2021-02-05 08:45:00|20205.1|20201.1|20212.9|20208.9|20216.1|20212.1|20203.6|20199.6|262
1612515000000|2021-02-05 08:50:00|20209.8|20205.8|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|460
1612515300000|2021-02-05 08:55:00|20208.3|20204.3|20219.2|20215.2|20220.8|20216.8|20206.7|20202.7|98
1612515600000|2021-02-05 09:00:00|20220.8|20216.8|20212.9|20208.9|20225.4|20221.4|20209.8|20205.8|150
1612515900000|2021-02-05 09:05:00|20211.4|20207.4|20206.7|20202.7|20212.9|20208.9|20205.1|20201.1|77
1612516200000|2021-02-05 09:10:00|20203.6|20199.6|20206.7|20202.7|20211.4|20207.4|20203.6|20199.6|79
1612516500000|2021-02-05 09:15:00|20208.3|20204.3|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|95
1612516800000|2021-02-05 09:20:00|20205.1|20201.1|20206.7|20202.7|20206.7|20202.7|20203.6|20199.6|147
1612517100000|2021-02-05 09:25:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|43
1612517400000|2021-02-05 09:30:00|20208.3|20204.3|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|130
1612517700000|2021-02-05 09:35:00|20205.1|20201.1|20203.6|20199.6|20206.7|20202.7|20203.6|20199.6|62
1612518000000|2021-02-05 09:40:00|||||||||48
1612518300000|2021-02-05 09:45:00|||||||||40
1612518600000|2021-02-05 09:50:00|20197.3|20193.3|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|108
1612518900000|2021-02-05 09:55:00|20192.6|20188.6|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|101
1612519200000|2021-02-05 10:00:00|20192.6|20188.6|20189.5|20185.5|20197.3|20193.3|20184.8|20180.8|90
1612519500000|2021-02-05 10:05:00|20187.9|20183.9|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|57
1612519800000|2021-02-05 10:10:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|178
1612520100000|2021-02-05 10:15:00|20175.4|20171.4|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|124
1612520400000|2021-02-05 10:20:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20173.9|20169.9|240
1612520700000|2021-02-05 10:25:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|195
1612521000000|2021-02-05 10:30:00|20180.1|20176.1|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|138
1612521300000|2021-02-05 10:35:00|20172.3|20168.3|20155.1|20151.1|20175.4|20171.4|20150.4|20146.4|555
1612521600000|2021-02-05 10:40:00|20153.6|20149.6|20141.1|20137.1|20156.7|20152.7|20139.5|20135.5|157
1612521900000|2021-02-05 10:45:00|20139.5|20135.5|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|269
1612522200000|2021-02-05 10:50:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|316
1612522500000|2021-02-05 10:55:00|20137.9|20133.9|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|174
1612522800000|2021-02-05 11:00:00|20134.8|20130.8|20123.9|20119.9|20137.9|20133.9|20116.1|20112.1|327
1612523100000|2021-02-05 11:05:00|20125.4|20121.4|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|164
1612523400000|2021-02-05 11:10:00|20119.2|20115.2|20131.7|20127.7|20134.8|20130.8|20119.2|20115.2|214
1612523700000|2021-02-05 11:15:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|212
1612524000000|2021-02-05 11:20:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20127|20123|299
1612524300000|2021-02-05 11:25:00|20130.1|20126.1|20147.3|20143.3|20147.3|20143.3|20128.6|20124.6|252
1612524600000|2021-02-05 11:30:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|131
1612524900000|2021-02-05 11:35:00|20137.9|20133.9|20131.7|20127.7|20139.5|20135.5|20128.6|20124.6|123
1612525200000|2021-02-05 11:40:00|20130.1|20126.1|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|241
1612525500000|2021-02-05 11:45:00|20136.4|20132.4|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|89
1612525800000|2021-02-05 11:50:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|99
1612526100000|2021-02-05 11:55:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20103.6|20099.6|388
1612526400000|2021-02-05 12:00:00|20112.9|20108.9|20116.1|20112.1|20128.6|20124.6|20112.9|20108.9|341
1612526700000|2021-02-05 12:05:00|20114.5|20110.5|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|254
1612527000000|2021-02-05 12:10:00|20106.7|20102.7|20095.8|20091.8|20109.8|20105.8|20087.9|20083.9|302
1612527300000|2021-02-05 12:15:00|20094.2|20090.2|20106.7|20102.7|20109.8|20105.8|20092.6|20088.6|328
1612527600000|2021-02-05 12:20:00|20108.3|20104.3|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|237
1612527900000|2021-02-05 12:25:00|20105.1|20101.1|20103.6|20099.6|20112.9|20108.9|20100.4|20096.4|235
1612528200000|2021-02-05 12:30:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|207
1612528500000|2021-02-05 12:35:00|20102|20098|20091.1|20087.1|20102|20098|20087.9|20083.9|225
1612528800000|2021-02-05 12:40:00|20089.5|20085.5|20078.6|20074.6|20091.1|20087.1|20072.3|20068.3|697
1612529100000|2021-02-05 12:45:00|20080.1|20076.1|20075.4|20071.4|20084.8|20080.8|20072.3|20068.3|338
1612529400000|2021-02-05 12:50:00|20078.6|20074.6|20084.8|20080.8|20086.4|20082.4|20078.6|20074.6|260
1612529700000|2021-02-05 12:55:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|441
1612530000000|2021-02-05 13:00:00|20091.1|20087.1|20072.3|20068.3|20097.3|20093.3|20072.3|20068.3|304
1612530300000|2021-02-05 13:05:00|20070.8|20066.8|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|399
1612530600000|2021-02-05 13:10:00|20062.9|20058.9|20053.6|20049.6|20066.1|20062.1|20053.6|20049.6|463
1612530900000|2021-02-05 13:15:00|20055.1|20051.1|20061.4|20057.4|20062.9|20058.9|20053.6|20049.6|542
1612531200000|2021-02-05 13:20:00|20059.8|20055.8|20050.4|20046.4|20061.4|20057.4|20034.8|20030.8|1082
1612531500000|2021-02-05 13:25:00|20047.3|20043.3|20056.7|20052.7|20072.3|20068.3|20044.2|20040.2|801
1612531800000|2021-02-05 13:30:00|20058.3|20054.3|20131.7|20127.7|20134.8|20130.8|20058.3|20054.3|2321
1612532100000|2021-02-05 13:35:00|20128.6|20124.6|20119.2|20115.2|20159.8|20155.8|20119.2|20115.2|2003
1612532400000|2021-02-05 13:40:00|20116.1|20112.1|20131.7|20127.7|20150.4|20146.4|20116.1|20112.1|1330
1612532700000|2021-02-05 13:45:00|20136.4|20132.4|20125.4|20121.4|20153.6|20149.6|20119.2|20115.2|874
1612533000000|2021-02-05 13:50:00|20122.3|20118.3|20072.3|20068.3|20125.4|20121.4|20072.3|20068.3|1422
1612533300000|2021-02-05 13:55:00|20070.8|20066.8|20034.8|20030.8|20072.3|20068.3|20006.7|20002.7|2830
1612533600000|2021-02-05 14:00:00|20037.9|20033.9|20022.3|20018.3|20037.9|20033.9|20006.7|20002.7|1538
1612533900000|2021-02-05 14:05:00|20020.8|20016.8|20025.4|20021.4|20025.4|20021.4|19984.8|19980.8|2023
1612534200000|2021-02-05 14:10:00|20027|20023|20062.9|20058.9|20084.8|20080.8|20025.4|20021.4|2210
1612534500000|2021-02-05 14:15:00|20059.8|20055.8|20087.9|20083.9|20087.9|20083.9|20056.7|20052.7|1077
1612534800000|2021-02-05 14:20:00|20086.4|20082.4|20120.8|20116.8|20122.3|20118.3|20084.8|20080.8|1818
1612535100000|2021-02-05 14:25:00|20119.2|20115.2|20150.4|20146.4|20156.7|20152.7|20119.2|20115.2|2421
1612535400000|2021-02-05 14:30:00|20152|20148|20144.2|20140.2|20162.9|20158.9|20125.4|20121.4|1653
1612535700000|2021-02-05 14:35:00|20147.3|20143.3|20169.2|20165.2|20175.4|20171.4|20141.1|20137.1|1537
1612536000000|2021-02-05 14:40:00|20167.6|20163.6|20156.7|20152.7|20169.2|20165.2|20141.1|20137.1|725
1612536300000|2021-02-05 14:45:00|20159.8|20155.8|20192.6|20188.6|20197.3|20193.3|20158.3|20154.3|884
1612536600000|2021-02-05 14:50:00|20191.1|20187.1|20194.2|20190.2|20212.9|20208.9|20183.3|20179.3|1224
1612536900000|2021-02-05 14:55:00|20195.8|20191.8|20191.1|20187.1|20209.8|20205.8|20184.8|20180.8|1127
1612537200000|2021-02-05 15:00:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20178.6|20174.6|853
1612537500000|2021-02-05 15:05:00|20187.9|20183.9|20162.9|20158.9|20194.2|20190.2|20156.7|20152.7|1222
1612537800000|2021-02-05 15:10:00|20159.8|20155.8|20172.3|20168.3|20178.6|20174.6|20156.7|20152.7|973
1612538100000|2021-02-05 15:15:00|20173.9|20169.9|20197.3|20193.3|20200.4|20196.4|20172.3|20168.3|680
1612538400000|2021-02-05 15:20:00|20200.4|20196.4|20169.2|20165.2|20205.1|20201.1|20169.2|20165.2|911
1612538700000|2021-02-05 15:25:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20150.4|20146.4|704
1612539000000|2021-02-05 15:30:00|20170.8|20166.8|20159.8|20155.8|20175.4|20171.4|20156.7|20152.7|832
1612539300000|2021-02-05 15:35:00|20162.9|20158.9|20147.3|20143.3|20166.1|20162.1|20144.2|20140.2|818
1612539600000|2021-02-05 15:40:00|20150.4|20146.4|20128.6|20124.6|20153.6|20149.6|20128.6|20124.6|742
1612539900000|2021-02-05 15:45:00|20131.7|20127.7|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|494
1612540200000|2021-02-05 15:50:00|20137.9|20133.9|20112.9|20108.9|20137.9|20133.9|20106.7|20102.7|916
1612540500000|2021-02-05 15:55:00|20111.4|20107.4|20137.9|20133.9|20141.1|20137.1|20106.7|20102.7|977
1612540800000|2021-02-05 16:00:00|20134.8|20130.8|20134.8|20130.8|20144.2|20140.2|20125.4|20121.4|824
1612541100000|2021-02-05 16:05:00|20131.7|20127.7|20144.2|20140.2|20147.3|20143.3|20131.7|20127.7|615
1612541400000|2021-02-05 16:10:00|20145.8|20141.8|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|739
1612541700000|2021-02-05 16:15:00|20136.4|20132.4|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|518
1612542000000|2021-02-05 16:20:00|20130.1|20126.1|20116.1|20112.1|20134.8|20130.8|20112.9|20108.9|710
1612542300000|2021-02-05 16:25:00|20117.6|20113.6|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|399
1612542600000|2021-02-05 16:30:00|20119.2|20115.2|20125.4|20121.4|20133.3|20129.3|20112.9|20108.9|525
1612542900000|2021-02-05 16:35:00|20127|20123|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|406
1612543200000|2021-02-05 16:40:00|20133.3|20129.3|20122.3|20118.3|20134.8|20130.8|20116.1|20112.1|380
1612543500000|2021-02-05 16:45:00|20120.8|20116.8|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|302
1612543800000|2021-02-05 16:50:00|20128.6|20124.6|20172.3|20168.3|20172.3|20168.3|20128.6|20124.6|536
1612544100000|2021-02-05 16:55:00|20175.4|20171.4|20162.9|20158.9|20175.4|20171.4|20159.8|20155.8|634
1612544400000|2021-02-05 17:00:00|20159.8|20155.8|20145.8|20141.8|20172.3|20168.3|20144.2|20140.2|533
1612544700000|2021-02-05 17:05:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20134.8|20130.8|539
1612545000000|2021-02-05 17:10:00|20147.3|20143.3|20137.9|20133.9|20150.4|20146.4|20134.8|20130.8|501
1612545300000|2021-02-05 17:15:00|20139.5|20135.5|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|453
1612545600000|2021-02-05 17:20:00|20137.9|20133.9|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|606
1612545900000|2021-02-05 17:25:00|20127|20123|20120.8|20116.8|20131.7|20127.7|20117.6|20113.6|593
1612546200000|2021-02-05 17:30:00|20119.2|20115.2|20106.7|20102.7|20122.3|20118.3|20103.6|20099.6|466
1612546500000|2021-02-05 17:35:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20102|20098|465
1612546800000|2021-02-05 17:40:00|20105.1|20101.1|20094.2|20090.2|20109.8|20105.8|20094.2|20090.2|509
1612547100000|2021-02-05 17:45:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20091.1|20087.1|502
1612547400000|2021-02-05 17:50:00|20091.1|20087.1|20091.1|20087.1|20100.4|20096.4|20084.8|20080.8|812
1612547700000|2021-02-05 17:55:00|20089.5|20085.5|20094.2|20090.2|20100.4|20096.4|20089.5|20085.5|326
1612548000000|2021-02-05 18:00:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|518
1612548300000|2021-02-05 18:05:00|20087.9|20083.9|20087.9|20083.9|20097.3|20093.3|20084.8|20080.8|361
1612548600000|2021-02-05 18:10:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|594
1612548900000|2021-02-05 18:15:00|20086.4|20082.4|20091.1|20087.1|20100.4|20096.4|20084.8|20080.8|374
1612549200000|2021-02-05 18:20:00|20089.5|20085.5|20086.4|20082.4|20094.2|20090.2|20086.4|20082.4|224
1612549500000|2021-02-05 18:25:00|20084.8|20080.8|20081.7|20077.7|20086.4|20082.4|20078.6|20074.6|218
1612549800000|2021-02-05 18:30:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|222
1612550100000|2021-02-05 18:35:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|173
1612550400000|2021-02-05 18:40:00|20084.8|20080.8|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|146
1612550700000|2021-02-05 18:45:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|263
1612551000000|2021-02-05 18:50:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|294
1612551300000|2021-02-05 18:55:00|20092.6|20088.6|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|240
1612551600000|2021-02-05 19:00:00|20092.6|20088.6|20097.3|20093.3|20097.3|20093.3|20084.8|20080.8|398
1612551900000|2021-02-05 19:05:00|20094.2|20090.2|20094.2|20090.2|20098.9|20094.9|20094.2|20090.2|166
1612552200000|2021-02-05 19:10:00|20097.3|20093.3|20091.1|20087.1|20098.9|20094.9|20091.1|20087.1|362
1612552500000|2021-02-05 19:15:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|273
1612552800000|2021-02-05 19:20:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|245
1612553100000|2021-02-05 19:25:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|291
1612553400000|2021-02-05 19:30:00|20075.4|20071.4|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|648
1612553700000|2021-02-05 19:35:00|20061.4|20057.4|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|611
1612554000000|2021-02-05 19:40:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|421
1612554300000|2021-02-05 19:45:00|20066.1|20062.1|20062.9|20058.9|20069.2|20065.2|20056.7|20052.7|383
1612554600000|2021-02-05 19:50:00|20064.5|20060.5|20053.6|20049.6|20075.4|20071.4|20053.6|20049.6|718
1612554900000|2021-02-05 19:55:00|20050.4|20046.4|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|2176
1612555200000|2021-02-05 20:00:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|1278
1612555500000|2021-02-05 20:05:00|20031.7|20027.7|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|685
1612555800000|2021-02-05 20:10:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|514
1612556100000|2021-02-05 20:15:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|487
1612556400000|2021-02-05 20:20:00|20031.7|20027.7|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|520
1612556700000|2021-02-05 20:25:00|20028.6|20024.6|20033.3|20029.3|20037.9|20033.9|20028.6|20024.6|525
1612557000000|2021-02-05 20:30:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|354
1612557300000|2021-02-05 20:35:00|20023.9|20019.9|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|728
1612557600000|2021-02-05 20:40:00|20017.6|20013.6|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|456
1612557900000|2021-02-05 20:45:00|20020.8|20016.8|20020.8|20016.8|20022.3|20018.3|20016.1|20012.1|595
1612558200000|2021-02-05 20:50:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20009.8|20005.8|863
1612558500000|2021-02-05 20:55:00|20022.3|20018.3|20009.8|20005.8|20031.7|20027.7|20006.7|20002.7|1242
1612558800000|2021-02-05 21:00:00|20006.7|20002.7|20019.2|20015.2|20034.8|20030.8|20006.7|20002.7|1252
1612559100000|2021-02-05 21:05:00|20022.3|20018.3|20020.8|20016.8|20022.3|20018.3|20012.9|20008.9|270
1612559400000|2021-02-05 21:10:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20019.2|20015.2|218
1612559700000|2021-02-05 21:15:00|20016.1|20012.1|20031.7|20027.7|20031.7|20027.7|20016.1|20012.1|315
1612560000000|2021-02-05 21:20:00|20030.1|20026.1|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|74
1612560300000|2021-02-05 21:25:00|20033.3|20029.3|20019.2|20015.2|20037.9|20033.9|20019.2|20015.2|261
1612560600000|2021-02-05 21:30:00|20016.1|20012.1|20003.6|19999.6|20016.1|20012.1|20000.4|19996.4|550
1612560900000|2021-02-05 21:35:00|20002|19998|20016.1|20012.1|20017.6|20013.6|19998.9|19994.9|257
1612561200000|2021-02-05 21:40:00|20012.9|20008.9|20022.3|20018.3|20025.4|20021.4|20009.8|20005.8|335
1612561500000|2021-02-05 21:45:00|20019.2|20015.2|20022.3|20018.3|20022.3|20018.3|20019.2|20015.2|195
1612561800000|2021-02-05 21:50:00|20025.4|20021.4|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|211
1612562100000|2021-02-05 21:55:00|20030.1|20026.1|20034.8|20030.8|20036.4|20032.4|20025.4|20021.4|279
1612738800000|2021-02-07 23:00:00|19992.6|19988.6|19978.6|19974.6|20012.9|20008.9|19966.1|19962.1|314
1612739100000|2021-02-07 23:05:00|19977|19973|19987.9|19983.9|19987.9|19983.9|19973.9|19969.9|132
1612739400000|2021-02-07 23:10:00|19989.5|19985.5|19977|19973|19989.5|19985.5|19972.3|19968.3|119
1612739700000|2021-02-07 23:15:00|19978.6|19974.6|19983.3|19979.3|19984.8|19980.8|19978.6|19974.6|54
1612740000000|2021-02-07 23:20:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|36
1612740300000|2021-02-07 23:25:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|32
1612740600000|2021-02-07 23:30:00|19989.5|19985.5|19991.1|19987.1|19995.8|19991.8|19989.5|19985.5|44
1612740900000|2021-02-07 23:35:00|19992.6|19988.6|19991.1|19987.1|20003.6|19999.6|19991.1|19987.1|110
1612741200000|2021-02-07 23:40:00|19989.5|19985.5|19984.8|19980.8|19994.2|19990.2|19984.8|19980.8|95
1612741500000|2021-02-07 23:45:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|88
1612741800000|2021-02-07 23:50:00|19997.3|19993.3|19994.2|19990.2|20000.4|19996.4|19994.2|19990.2|28
1612742100000|2021-02-07 23:55:00|19991.1|19987.1|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|37
1612742400000|2021-02-08 00:00:00|20003.6|19999.6|20012.9|20008.9|20019.2|20015.2|20000.4|19996.4|100
1612742700000|2021-02-08 00:05:00|20016.1|20012.1|20011.4|20007.4|20020.8|20016.8|20006.7|20002.7|324
1612743000000|2021-02-08 00:10:00|20009.8|20005.8|20000.4|19996.4|20016.1|20012.1|19997.3|19993.3|73
1612743300000|2021-02-08 00:15:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|50
1612743600000|2021-02-08 00:20:00|19995.8|19991.8|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|76
1612743900000|2021-02-08 00:25:00|19987.9|19983.9|19986.4|19982.4|19989.5|19985.5|19984.8|19980.8|32
1612744200000|2021-02-08 00:30:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|62
1612744500000|2021-02-08 00:35:00|19983.3|19979.3|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|41
1612744800000|2021-02-08 00:40:00|19989.5|19985.5|19997.3|19993.3|19997.3|19993.3|19987.9|19983.9|78
1612745100000|2021-02-08 00:45:00|19995.8|19991.8|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|32
1612745400000|2021-02-08 00:50:00|19992.6|19988.6|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|23
1612745700000|2021-02-08 00:55:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|37
1612746000000|2021-02-08 01:00:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19994.2|19990.2|151
1612746300000|2021-02-08 01:05:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|49
1612746600000|2021-02-08 01:10:00|20002|19998|20000.4|19996.4|20002|19998|19997.3|19993.3|32
1612746900000|2021-02-08 01:15:00|20002|19998|20003.6|19999.6|20006.7|20002.7|20002|19998|53
1612747200000|2021-02-08 01:20:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|31
1612747500000|2021-02-08 01:25:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|31
1612747800000|2021-02-08 01:30:00|19995.8|19991.8|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|106
1612748100000|2021-02-08 01:35:00|19992.6|19988.6|19994.2|19990.2|19995.8|19991.8|19987.9|19983.9|142
1612748400000|2021-02-08 01:40:00|19992.6|19988.6|19975.4|19971.4|19994.2|19990.2|19973.9|19969.9|197
1612748700000|2021-02-08 01:45:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|220
1612749000000|2021-02-08 01:50:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19961.4|19957.4|100
1612749300000|2021-02-08 01:55:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|138
1612749600000|2021-02-08 02:00:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|68
1612749900000|2021-02-08 02:05:00|19980.1|19976.1|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|104
1612750200000|2021-02-08 02:10:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|63
1612750500000|2021-02-08 02:15:00|19987.9|19983.9|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|45
1612750800000|2021-02-08 02:20:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|56
1612751100000|2021-02-08 02:25:00|19984.8|19980.8|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|63
1612751400000|2021-02-08 02:30:00|19978.6|19974.6|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|117
1612751700000|2021-02-08 02:35:00|19975.4|19971.4|19980.1|19976.1|19981.7|19977.7|19975.4|19971.4|161
1612752000000|2021-02-08 02:40:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|30
1612752300000|2021-02-08 02:45:00|19980.1|19976.1|19973.9|19969.9|19981.7|19977.7|19972.3|19968.3|77
1612752600000|2021-02-08 02:50:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|28
1612752900000|2021-02-08 02:55:00|19973.9|19969.9|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|20
1612753200000|2021-02-08 03:00:00|19977|19973|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|71
1612753500000|2021-02-08 03:05:00|19970.8|19966.8|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|15
1612753800000|2021-02-08 03:10:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19959.8|19955.8|59
1612754100000|2021-02-08 03:15:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|86
1612754400000|2021-02-08 03:20:00|19962.9|19958.9|19967.6|19963.6|19969.2|19965.2|19962.9|19958.9|29
1612754700000|2021-02-08 03:25:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|25
1612755000000|2021-02-08 03:30:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|34
1612755300000|2021-02-08 03:35:00|19967.6|19963.6|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|57
1612755600000|2021-02-08 03:40:00|19962.9|19958.9|19964.5|19960.5|19964.5|19960.5|19961.4|19957.4|51
1612755900000|2021-02-08 03:45:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19964.5|19960.5|39
1612756200000|2021-02-08 03:50:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|9
1612756500000|2021-02-08 03:55:00|19967.6|19963.6|19966.1|19962.1|19967.6|19963.6|19964.5|19960.5|27
1612756800000|2021-02-08 04:00:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|38
1612757100000|2021-02-08 04:05:00|19962.9|19958.9|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|100
1612757400000|2021-02-08 04:10:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|36
1612757700000|2021-02-08 04:15:00|19962.9|19958.9|19962.9|19958.9|19967.6|19963.6|19962.9|19958.9|67
1612758000000|2021-02-08 04:20:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|64
1612758300000|2021-02-08 04:25:00|19958.3|19954.3|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|143
1612758600000|2021-02-08 04:30:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|30
1612758900000|2021-02-08 04:35:00|19950.4|19946.4|19958.3|19954.3|19959.8|19955.8|19950.4|19946.4|82
1612759200000|2021-02-08 04:40:00|19956.7|19952.7|19944.2|19940.2|19956.7|19952.7|19942.6|19938.6|171
1612759500000|2021-02-08 04:45:00|19945.8|19941.8|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|56
1612759800000|2021-02-08 04:50:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|60
1612760100000|2021-02-08 04:55:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19945.8|19941.8|55
1612760400000|2021-02-08 05:00:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|23
1612760700000|2021-02-08 05:05:00|19944.2|19940.2|19948.9|19944.9|19950.4|19946.4|19944.2|19940.2|86
1612761000000|2021-02-08 05:10:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|28
1612761300000|2021-02-08 05:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|40
1612761600000|2021-02-08 05:20:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|35
1612761900000|2021-02-08 05:25:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|94
1612762200000|2021-02-08 05:30:00|19942.6|19938.6|19944.2|19940.2|19945.8|19941.8|19941.1|19937.1|32
1612762500000|2021-02-08 05:35:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|128
1612762800000|2021-02-08 05:40:00|19950.4|19946.4|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|164
1612763100000|2021-02-08 05:45:00|19966.1|19962.1|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|152
1612763400000|2021-02-08 05:50:00|19961.4|19957.4|19967.6|19963.6|19967.6|19963.6|19959.8|19955.8|207
1612763700000|2021-02-08 05:55:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|162
1612764000000|2021-02-08 06:00:00|19969.2|19965.2|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|70
1612764300000|2021-02-08 06:05:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|40
1612764600000|2021-02-08 06:10:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19953.6|19949.6|54
1612764900000|2021-02-08 06:15:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|110
1612765200000|2021-02-08 06:20:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|31
1612765500000|2021-02-08 06:25:00|19953.6|19949.6|19955.1|19951.1|19955.1|19951.1|19953.6|19949.6|55
1612765800000|2021-02-08 06:30:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|73
1612766100000|2021-02-08 06:35:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|123
1612766400000|2021-02-08 06:40:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|37
1612766700000|2021-02-08 06:45:00|19952|19948|19952|19948|19952|19948|19952|19948|38
1612767000000|2021-02-08 06:50:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|78
1612767300000|2021-02-08 06:55:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19948.9|19944.9|129
1612767600000|2021-02-08 07:00:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19948.9|19944.9|194
1612767900000|2021-02-08 07:05:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|159
1612768200000|2021-02-08 07:10:00|19964.5|19960.5|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|138
1612768500000|2021-02-08 07:15:00|19961.4|19957.4|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|169
1612768800000|2021-02-08 07:20:00|19959.8|19955.8|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|138
1612769100000|2021-02-08 07:25:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|130
1612769400000|2021-02-08 07:30:00|19969.2|19965.2|19975.4|19971.4|19975.4|19971.4|19969.2|19965.2|57
1612769700000|2021-02-08 07:35:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|34
1612770000000|2021-02-08 07:40:00|19972.3|19968.3|19966.1|19962.1|19973.9|19969.9|19966.1|19962.1|176
1612770300000|2021-02-08 07:45:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|174
1612770600000|2021-02-08 07:50:00|19962.9|19958.9|19972.3|19968.3|19972.3|19968.3|19962.9|19958.9|186
1612770900000|2021-02-08 07:55:00|19969.2|19965.2|19962.9|19958.9|19972.3|19968.3|19962.9|19958.9|231
1612771200000|2021-02-08 08:00:00|19958.3|19954.3|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|338
1612771500000|2021-02-08 08:05:00|19944.2|19940.2|19934.8|19930.8|19947.3|19943.3|19931.7|19927.7|403
1612771800000|2021-02-08 08:10:00|19933.3|19929.3|19923.9|19919.9|19937.9|19933.9|19920.8|19916.8|639
1612772100000|2021-02-08 08:15:00|19922.3|19918.3|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|1125
1612772400000|2021-02-08 08:20:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|214
1612772700000|2021-02-08 08:25:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19927|19923|204
1612773000000|2021-02-08 08:30:00|19933.3|19929.3|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|229
1612773300000|2021-02-08 08:35:00|19923.9|19919.9|19925.4|19921.4|19931.7|19927.7|19923.9|19919.9|198
1612773600000|2021-02-08 08:40:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|239
1612773900000|2021-02-08 08:45:00|19922.3|19918.3|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|327
1612774200000|2021-02-08 08:50:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|158
1612774500000|2021-02-08 08:55:00|19925.4|19921.4|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|280
1612774800000|2021-02-08 09:00:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19936.4|19932.4|188
1612775100000|2021-02-08 09:05:00|19944.2|19940.2|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|333
1612775400000|2021-02-08 09:10:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19936.4|19932.4|62
1612775700000|2021-02-08 09:15:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19936.4|19932.4|162
1612776000000|2021-02-08 09:20:00|19944.2|19940.2|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|376
1612776300000|2021-02-08 09:25:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|118
1612776600000|2021-02-08 09:30:00|19959.8|19955.8|19967.6|19963.6|19972.3|19968.3|19959.8|19955.8|387
1612776900000|2021-02-08 09:35:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|286
1612777200000|2021-02-08 09:40:00|19956.7|19952.7|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|190
1612777500000|2021-02-08 09:45:00|19944.2|19940.2|19945.8|19941.8|19952|19948|19944.2|19940.2|115
1612777800000|2021-02-08 09:50:00|19947.3|19943.3|19958.3|19954.3|19958.3|19954.3|19944.2|19940.2|143
1612778100000|2021-02-08 09:55:00|19956.7|19952.7|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|174
1612778400000|2021-02-08 10:00:00|19964.5|19960.5|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|255
1612778700000|2021-02-08 10:05:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19958.3|19954.3|171
1612779000000|2021-02-08 10:10:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|264
1612779300000|2021-02-08 10:15:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19955.1|19951.1|133
1612779600000|2021-02-08 10:20:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|154
1612779900000|2021-02-08 10:25:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19956.7|19952.7|94
1612780200000|2021-02-08 10:30:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|217
1612780500000|2021-02-08 10:35:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|50
1612780800000|2021-02-08 10:40:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19955.1|19951.1|230
1612781100000|2021-02-08 10:45:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|130
1612781400000|2021-02-08 10:50:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|87
1612781700000|2021-02-08 10:55:00|19964.5|19960.5|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|57
1612782000000|2021-02-08 11:00:00|19962.9|19958.9|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|213
1612782300000|2021-02-08 11:05:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|151
1612782600000|2021-02-08 11:10:00|19975.4|19971.4|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|101
1612782900000|2021-02-08 11:15:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|101
1612783200000|2021-02-08 11:20:00|19945.8|19941.8|19947.3|19943.3|19950.4|19946.4|19945.8|19941.8|48
1612783500000|2021-02-08 11:25:00|19944.2|19940.2|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|115
1612783800000|2021-02-08 11:30:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19952|19948|80
1612784100000|2021-02-08 11:35:00|19961.4|19957.4|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|117
1612784400000|2021-02-08 11:40:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|337
1612784700000|2021-02-08 11:45:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|130
1612785000000|2021-02-08 11:50:00|19977|19973|19981.7|19977.7|19983.3|19979.3|19977|19973|194
1612785300000|2021-02-08 11:55:00|19978.6|19974.6|19984.8|19980.8|19987.9|19983.9|19977|19973|208
1612785600000|2021-02-08 12:00:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|95
1612785900000|2021-02-08 12:05:00|19980.1|19976.1|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|110
1612786200000|2021-02-08 12:10:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|137
1612786500000|2021-02-08 12:15:00|19967.6|19963.6|19967.6|19963.6|19975.4|19971.4|19966.1|19962.1|104
1612786800000|2021-02-08 12:20:00|19966.1|19962.1|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|149
1612787100000|2021-02-08 12:25:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|70
1612787400000|2021-02-08 12:30:00|19983.3|19979.3|19977|19973|19986.4|19982.4|19975.4|19971.4|156
1612787700000|2021-02-08 12:35:00|19978.6|19974.6|19997.3|19993.3|19997.3|19993.3|19975.4|19971.4|256
1612788000000|2021-02-08 12:40:00|19995.8|19991.8|19997.3|19993.3|19998.9|19994.9|19991.1|19987.1|379
1612788300000|2021-02-08 12:45:00|19995.8|19991.8|19994.2|19990.2|20003.6|19999.6|19994.2|19990.2|149
1612788600000|2021-02-08 12:50:00|19997.3|19993.3|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|412
1612788900000|2021-02-08 12:55:00|20005.1|20001.1|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|262
1612789200000|2021-02-08 13:00:00|20002|19998|20002|19998|20006.7|20002.7|19994.2|19990.2|326
1612789500000|2021-02-08 13:05:00|20000.4|19996.4|19972.3|19968.3|20000.4|19996.4|19966.1|19962.1|631
1612789800000|2021-02-08 13:10:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|277
1612790100000|2021-02-08 13:15:00|19970.8|19966.8|19969.2|19965.2|19983.3|19979.3|19966.1|19962.1|481
1612790400000|2021-02-08 13:20:00|19970.8|19966.8|19966.1|19962.1|19981.7|19977.7|19961.4|19957.4|836
1612790700000|2021-02-08 13:25:00|19967.6|19963.6|19975.4|19971.4|19987.9|19983.9|19967.6|19963.6|772
1612791000000|2021-02-08 13:30:00|19977|19973|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|285
1612791300000|2021-02-08 13:35:00|19977|19973|20003.6|19999.6|20006.7|20002.7|19977|19973|553
1612791600000|2021-02-08 13:40:00|20002|19998|20009.8|20005.8|20009.8|20005.8|19991.1|19987.1|575
1612791900000|2021-02-08 13:45:00|20012.9|20008.9|20028.6|20024.6|20034.8|20030.8|20006.7|20002.7|1051
1612792200000|2021-02-08 13:50:00|20031.7|20027.7|20050.4|20046.4|20053.6|20049.6|20028.6|20024.6|1156
1612792500000|2021-02-08 13:55:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20031.7|20027.7|1142
1612792800000|2021-02-08 14:00:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20031.7|20027.7|1096
1612793100000|2021-02-08 14:05:00|20044.2|20040.2|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|848
1612793400000|2021-02-08 14:10:00|20045.8|20041.8|20034.8|20030.8|20047.3|20043.3|20031.7|20027.7|558
1612793700000|2021-02-08 14:15:00|20036.4|20032.4|20030.1|20026.1|20044.2|20040.2|20028.6|20024.6|501
1612794000000|2021-02-08 14:20:00|20028.6|20024.6|20041.1|20037.1|20044.2|20040.2|20027|20023|512
1612794300000|2021-02-08 14:25:00|20037.9|20033.9|20047.3|20043.3|20056.7|20052.7|20028.6|20024.6|759
1612794600000|2021-02-08 14:30:00|20045.8|20041.8|20025.4|20021.4|20047.3|20043.3|20022.3|20018.3|535
1612794900000|2021-02-08 14:35:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20012.9|20008.9|443
1612795200000|2021-02-08 14:40:00|20020.8|20016.8|20012.9|20008.9|20025.4|20021.4|20009.8|20005.8|583
1612795500000|2021-02-08 14:45:00|20014.5|20010.5|20012.9|20008.9|20019.2|20015.2|20012.9|20008.9|314
1612795800000|2021-02-08 14:50:00|20016.1|20012.1|20019.2|20015.2|20027|20023|20012.9|20008.9|375
1612796100000|2021-02-08 14:55:00|20016.1|20012.1|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|429
1612796400000|2021-02-08 15:00:00|20011.4|20007.4|20025.4|20021.4|20028.6|20024.6|20009.8|20005.8|432
1612796700000|2021-02-08 15:05:00|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|20019.2|20015.2|488
1612797000000|2021-02-08 15:10:00|20025.4|20021.4|20031.7|20027.7|20034.8|20030.8|20025.4|20021.4|475
1612797300000|2021-02-08 15:15:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|591
1612797600000|2021-02-08 15:20:00|20033.3|20029.3|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|491
1612797900000|2021-02-08 15:25:00|20044.2|20040.2|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|990
1612798200000|2021-02-08 15:30:00|20053.6|20049.6|20037.9|20033.9|20053.6|20049.6|20022.3|20018.3|1380
1612798500000|2021-02-08 15:35:00|20041.1|20037.1|20050.4|20046.4|20053.6|20049.6|20031.7|20027.7|667
1612798800000|2021-02-08 15:40:00|20053.6|20049.6|20058.3|20054.3|20059.8|20055.8|20053.6|20049.6|987
1612799100000|2021-02-08 15:45:00|20059.8|20055.8|20066.1|20062.1|20069.2|20065.2|20053.6|20049.6|865
1612799400000|2021-02-08 15:50:00|20072.3|20068.3|20091.1|20087.1|20100.4|20096.4|20066.1|20062.1|998
1612799700000|2021-02-08 15:55:00|20092.6|20088.6|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|891
1612800000000|2021-02-08 16:00:00|20097.3|20093.3|20097.3|20093.3|20106.7|20102.7|20091.1|20087.1|852
1612800300000|2021-02-08 16:05:00|20100.4|20096.4|20100.4|20096.4|20112.9|20108.9|20094.2|20090.2|631
1612800600000|2021-02-08 16:10:00|20103.6|20099.6|20128.6|20124.6|20128.6|20124.6|20103.6|20099.6|1022
1612800900000|2021-02-08 16:15:00|20125.4|20121.4|20122.3|20118.3|20131.7|20127.7|20116.1|20112.1|678
1612801200000|2021-02-08 16:20:00|20119.2|20115.2|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|656
1612801500000|2021-02-08 16:25:00|20123.9|20119.9|20142.6|20138.6|20144.2|20140.2|20123.9|20119.9|584
1612801800000|2021-02-08 16:30:00|20141.1|20137.1|20147.3|20143.3|20150.4|20146.4|20137.9|20133.9|509
1612802100000|2021-02-08 16:35:00|20150.4|20146.4|20166.1|20162.1|20166.1|20162.1|20147.3|20143.3|691
1612802400000|2021-02-08 16:40:00|20162.9|20158.9|20167.6|20163.6|20175.4|20171.4|20162.9|20158.9|691
1612802700000|2021-02-08 16:45:00|20169.2|20165.2|20169.2|20165.2|20175.4|20171.4|20159.8|20155.8|679
1612803000000|2021-02-08 16:50:00|20167.6|20163.6|20175.4|20171.4|20175.4|20171.4|20166.1|20162.1|495
1612803300000|2021-02-08 16:55:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|923
1612803600000|2021-02-08 17:00:00|20172.3|20168.3|20166.1|20162.1|20178.6|20174.6|20159.8|20155.8|763
1612803900000|2021-02-08 17:05:00|20164.5|20160.5|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|445
1612804200000|2021-02-08 17:10:00|20155.1|20151.1|20162.9|20158.9|20164.5|20160.5|20150.4|20146.4|665
1612804500000|2021-02-08 17:15:00|20169.2|20165.2|20166.1|20162.1|20173.9|20169.9|20159.8|20155.8|361
1612804800000|2021-02-08 17:20:00|20164.5|20160.5|20162.9|20158.9|20167.6|20163.6|20159.8|20155.8|183
1612805100000|2021-02-08 17:25:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20162.9|20158.9|261
1612805400000|2021-02-08 17:30:00|20169.2|20165.2|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|341
1612805700000|2021-02-08 17:35:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20153.6|20149.6|577
1612806000000|2021-02-08 17:40:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20147.3|20143.3|489
1612806300000|2021-02-08 17:45:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|345
1612806600000|2021-02-08 17:50:00|20148.9|20144.9|20134.8|20130.8|20148.9|20144.9|20134.8|20130.8|441
1612806900000|2021-02-08 17:55:00|20137.9|20133.9|20144.2|20140.2|20147.3|20143.3|20134.8|20130.8|240
1612807200000|2021-02-08 18:00:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|365
1612807500000|2021-02-08 18:05:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20139.5|20135.5|227
1612807800000|2021-02-08 18:10:00|20144.2|20140.2|20142.6|20138.6|20147.3|20143.3|20137.9|20133.9|209
1612808100000|2021-02-08 18:15:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|328
1612808400000|2021-02-08 18:20:00|20136.4|20132.4|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|256
1612808700000|2021-02-08 18:25:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20139.5|20135.5|179
1612809000000|2021-02-08 18:30:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|290
1612809300000|2021-02-08 18:35:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|194
1612809600000|2021-02-08 18:40:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|271
1612809900000|2021-02-08 18:45:00|20137.9|20133.9|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|149
1612810200000|2021-02-08 18:50:00|20141.1|20137.1|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|268
1612810500000|2021-02-08 18:55:00|20152|20148|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|170
1612810800000|2021-02-08 19:00:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|252
1612811100000|2021-02-08 19:05:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|93
1612811400000|2021-02-08 19:10:00|20144.2|20140.2|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|133
1612811700000|2021-02-08 19:15:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|156
1612812000000|2021-02-08 19:20:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|130
1612812300000|2021-02-08 19:25:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|131
1612812600000|2021-02-08 19:30:00|20136.4|20132.4|20137.9|20133.9|20141.1|20137.1|20136.4|20132.4|141
1612812900000|2021-02-08 19:35:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|189
1612813200000|2021-02-08 19:40:00|20145.8|20141.8|20144.2|20140.2|20145.8|20141.8|20144.2|20140.2|149
1612813500000|2021-02-08 19:45:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|223
1612813800000|2021-02-08 19:50:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|192
1612814100000|2021-02-08 19:55:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|619
1612814400000|2021-02-08 20:00:00|20137.9|20133.9|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|436
1612814700000|2021-02-08 20:05:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|264
1612815000000|2021-02-08 20:10:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|519
1612815300000|2021-02-08 20:15:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|314
1612815600000|2021-02-08 20:20:00|20109.8|20105.8|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|337
1612815900000|2021-02-08 20:25:00|20103.6|20099.6|20091.1|20087.1|20105.1|20101.1|20091.1|20087.1|548
1612816200000|2021-02-08 20:30:00|20089.5|20085.5|20094.2|20090.2|20106.7|20102.7|20087.9|20083.9|725
1612816500000|2021-02-08 20:35:00|20091.1|20087.1|20091.1|20087.1|20092.6|20088.6|20081.7|20077.7|662
1612816800000|2021-02-08 20:40:00|20092.6|20088.6|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|407
1612817100000|2021-02-08 20:45:00|20083.3|20079.3|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|267
1612817400000|2021-02-08 20:50:00|20087.9|20083.9|20075.4|20071.4|20091.1|20087.1|20075.4|20071.4|484
1612817700000|2021-02-08 20:55:00|20072.3|20068.3|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|1431
1612818000000|2021-02-08 21:00:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20078.6|20074.6|1035
1612818300000|2021-02-08 21:05:00|20081.7|20077.7|20072.3|20068.3|20091.1|20087.1|20066.1|20062.1|449
1612818600000|2021-02-08 21:10:00|20070.8|20066.8|20053.6|20049.6|20072.3|20068.3|20053.6|20049.6|502
1612818900000|2021-02-08 21:15:00|20058.3|20054.3|20083.3|20079.3|20084.8|20080.8|20056.7|20052.7|614
1612819200000|2021-02-08 21:20:00|20084.8|20080.8|20092.6|20088.6|20094.2|20090.2|20081.7|20077.7|416
1612819500000|2021-02-08 21:25:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|397
1612819800000|2021-02-08 21:30:00|20095.8|20091.8|20087.9|20083.9|20097.3|20093.3|20084.8|20080.8|413
1612820100000|2021-02-08 21:35:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|145
1612820400000|2021-02-08 21:40:00|20080.1|20076.1|20072.3|20068.3|20080.1|20076.1|20069.2|20065.2|241
1612820700000|2021-02-08 21:45:00|20075.4|20071.4|20091.1|20087.1|20094.2|20090.2|20075.4|20071.4|203
1612821000000|2021-02-08 21:50:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|322
1612821300000|2021-02-08 21:55:00|20086.4|20082.4|20091.1|20087.1|20094.2|20090.2|20086.4|20082.4|286
1612825200000|2021-02-08 23:00:00|20098.9|20094.9|20116.1|20112.1|20116.1|20112.1|20098.9|20094.9|142
1612825500000|2021-02-08 23:05:00|20117.6|20113.6|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|82
1612825800000|2021-02-08 23:10:00|20117.6|20113.6|20128.6|20124.6|20128.6|20124.6|20116.1|20112.1|30
1612826100000|2021-02-08 23:15:00|20131.7|20127.7|20128.6|20124.6|20131.7|20127.7|20127|20123|60
1612826400000|2021-02-08 23:20:00|20130.1|20126.1|20123.9|20119.9|20131.7|20127.7|20122.3|20118.3|110
1612826700000|2021-02-08 23:25:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|6
1612827000000|2021-02-08 23:30:00|20119.2|20115.2|20120.8|20116.8|20122.3|20118.3|20116.1|20112.1|100
1612827300000|2021-02-08 23:35:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|35
1612827600000|2021-02-08 23:40:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|72
1612827900000|2021-02-08 23:45:00|20117.6|20113.6|20111.4|20107.4|20117.6|20113.6|20109.8|20105.8|65
1612828200000|2021-02-08 23:50:00|20112.9|20108.9|20114.5|20110.5|20116.1|20112.1|20109.8|20105.8|30
1612828500000|2021-02-08 23:55:00|20112.9|20108.9|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|4
1612828800000|2021-02-09 00:00:00|20116.1|20112.1|20128.6|20124.6|20128.6|20124.6|20116.1|20112.1|73
1612829100000|2021-02-09 00:05:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20125.4|20121.4|69
1612829400000|2021-02-09 00:10:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|15
1612829700000|2021-02-09 00:15:00|20127|20123|20119.2|20115.2|20128.6|20124.6|20119.2|20115.2|45
1612830000000|2021-02-09 00:20:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|48
1612830300000|2021-02-09 00:25:00|20119.2|20115.2|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|95
1612830600000|2021-02-09 00:30:00|20122.3|20118.3|20111.4|20107.4|20122.3|20118.3|20108.3|20104.3|150
1612830900000|2021-02-09 00:35:00|20112.9|20108.9|20103.6|20099.6|20119.2|20115.2|20103.6|20099.6|125
1612831200000|2021-02-09 00:40:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|88
1612831500000|2021-02-09 00:45:00|20105.1|20101.1|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|80
1612831800000|2021-02-09 00:50:00|20102|20098|20102|20098|20103.6|20099.6|20094.2|20090.2|74
1612832100000|2021-02-09 00:55:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|40
1612832400000|2021-02-09 01:00:00|20097.3|20093.3|20100.4|20096.4|20102|20098|20094.2|20090.2|61
1612832700000|2021-02-09 01:05:00|20102|20098|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|49
1612833000000|2021-02-09 01:10:00|20106.7|20102.7|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|44
1612833300000|2021-02-09 01:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|186
1612833600000|2021-02-09 01:20:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|25
1612833900000|2021-02-09 01:25:00|20102|20098|20106.7|20102.7|20106.7|20102.7|20102|20098|60
1612834200000|2021-02-09 01:30:00|20105.1|20101.1|20097.3|20093.3|20112.9|20108.9|20097.3|20093.3|77
1612834500000|2021-02-09 01:35:00|20100.4|20096.4|20102|20098|20102|20098|20094.2|20090.2|117
1612834800000|2021-02-09 01:40:00|20100.4|20096.4|20102|20098|20103.6|20099.6|20100.4|20096.4|26
1612835100000|2021-02-09 01:45:00|20100.4|20096.4|20100.4|20096.4|20105.1|20101.1|20097.3|20093.3|60
1612835400000|2021-02-09 01:50:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|16
1612835700000|2021-02-09 01:55:00|20102|20098|20100.4|20096.4|20102|20098|20100.4|20096.4|7
1612836000000|2021-02-09 02:00:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|13
1612836300000|2021-02-09 02:05:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|80
1612836600000|2021-02-09 02:10:00|20108.3|20104.3|20119.2|20115.2|20119.2|20115.2|20108.3|20104.3|65
1612836900000|2021-02-09 02:15:00|20122.3|20118.3|20122.3|20118.3|20127|20123|20120.8|20116.8|195
1612837200000|2021-02-09 02:20:00|20123.9|20119.9|20119.2|20115.2|20123.9|20119.9|20119.2|20115.2|31
1612837500000|2021-02-09 02:25:00|20116.1|20112.1|20122.3|20118.3|20122.3|20118.3|20116.1|20112.1|20
1612837800000|2021-02-09 02:30:00|20123.9|20119.9|20123.9|20119.9|20123.9|20119.9|20123.9|20119.9|27
1612838100000|2021-02-09 02:35:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|1
1612838400000|2021-02-09 02:40:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|12
1612838700000|2021-02-09 02:45:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|19
1612839000000|2021-02-09 02:50:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|14
1612839300000|2021-02-09 02:55:00|20128.6|20124.6|20141.1|20137.1|20141.1|20137.1|20128.6|20124.6|193
1612839600000|2021-02-09 03:00:00|20142.6|20138.6|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|158
1612839900000|2021-02-09 03:05:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|40
1612840200000|2021-02-09 03:10:00|20142.6|20138.6|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|98
1612840500000|2021-02-09 03:15:00|20141.1|20137.1|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|82
1612840800000|2021-02-09 03:20:00|20148.9|20144.9|20155.1|20151.1|20156.7|20152.7|20147.3|20143.3|101
1612841100000|2021-02-09 03:25:00|20153.6|20149.6|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|64
1612841400000|2021-02-09 03:30:00|20155.1|20151.1|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|9
1612841700000|2021-02-09 03:35:00|20155.1|20151.1|20158.3|20154.3|20158.3|20154.3|20147.3|20143.3|87
1612842000000|2021-02-09 03:40:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|15
1612842300000|2021-02-09 03:45:00|20159.8|20155.8|20159.8|20155.8|20159.8|20155.8|20158.3|20154.3|68
1612842600000|2021-02-09 03:50:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|27
1612842900000|2021-02-09 03:55:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|44
1612843200000|2021-02-09 04:00:00|20159.8|20155.8|20158.3|20154.3|20159.8|20155.8|20158.3|20154.3|35
1612843500000|2021-02-09 04:05:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|40
1612843800000|2021-02-09 04:10:00|20155.1|20151.1|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|31
1612844100000|2021-02-09 04:15:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20156.7|20152.7|72
1612844400000|2021-02-09 04:20:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|65
1612844700000|2021-02-09 04:25:00|20166.1|20162.1|20166.1|20162.1|20169.2|20165.2|20166.1|20162.1|98
1612845000000|2021-02-09 04:30:00|20167.6|20163.6|20162.9|20158.9|20167.6|20163.6|20162.9|20158.9|48
1612845300000|2021-02-09 04:35:00|20164.5|20160.5|20166.1|20162.1|20169.2|20165.2|20164.5|20160.5|120
1612845600000|2021-02-09 04:40:00|20162.9|20158.9|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|24
1612845900000|2021-02-09 04:45:00|20158.3|20154.3|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|16
1612846200000|2021-02-09 04:50:00|20158.3|20154.3|20153.6|20149.6|20158.3|20154.3|20153.6|20149.6|11
1612846500000|2021-02-09 04:55:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|105
1612846800000|2021-02-09 05:00:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|37
1612847100000|2021-02-09 05:05:00|20152|20148|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|16
1612847400000|2021-02-09 05:10:00|20152|20148|20152|20148|20152|20148|20150.4|20146.4|11
1612847700000|2021-02-09 05:15:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20147.3|20143.3|11
1612848000000|2021-02-09 05:20:00|20145.8|20141.8|20147.3|20143.3|20148.9|20144.9|20144.2|20140.2|92
1612848300000|2021-02-09 05:25:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|56
1612848600000|2021-02-09 05:30:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|34
1612848900000|2021-02-09 05:35:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|23
1612849200000|2021-02-09 05:40:00|20145.8|20141.8|20145.8|20141.8|20145.8|20141.8|20144.2|20140.2|21
1612849500000|2021-02-09 05:45:00|20147.3|20143.3|20162.9|20158.9|20166.1|20162.1|20144.2|20140.2|164
1612849800000|2021-02-09 05:50:00|20164.5|20160.5|20159.8|20155.8|20166.1|20162.1|20159.8|20155.8|92
1612850100000|2021-02-09 05:55:00|20158.3|20154.3|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|51
1612850400000|2021-02-09 06:00:00|20158.3|20154.3|20158.3|20154.3|20159.8|20155.8|20156.7|20152.7|37
1612850700000|2021-02-09 06:05:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|60
1612851000000|2021-02-09 06:10:00|20155.1|20151.1|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|58
1612851300000|2021-02-09 06:15:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|40
1612851600000|2021-02-09 06:20:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|46
1612851900000|2021-02-09 06:25:00|20152|20148|20150.4|20146.4|20152|20148|20147.3|20143.3|46
1612852200000|2021-02-09 06:30:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|79
1612852500000|2021-02-09 06:35:00|20148.9|20144.9|20147.3|20143.3|20148.9|20144.9|20147.3|20143.3|26
1612852800000|2021-02-09 06:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|24
1612853100000|2021-02-09 06:45:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|107
1612853400000|2021-02-09 06:50:00|||||||||37
1612853700000|2021-02-09 06:55:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20148.9|20144.9|114
1612854000000|2021-02-09 07:00:00|20155.1|20151.1|20161.4|20157.4|20166.1|20162.1|20155.1|20151.1|121
1612854300000|2021-02-09 07:05:00|20159.8|20155.8|20162.9|20158.9|20166.1|20162.1|20159.8|20155.8|37
1612854600000|2021-02-09 07:10:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|16
1612854900000|2021-02-09 07:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20147.3|20143.3|97
1612855200000|2021-02-09 07:20:00|20155.1|20151.1|20156.7|20152.7|20158.3|20154.3|20150.4|20146.4|166
1612855500000|2021-02-09 07:25:00|20155.1|20151.1|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|96
1612855800000|2021-02-09 07:30:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20136.4|20132.4|217
1612856100000|2021-02-09 07:35:00|20141.1|20137.1|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|220
1612856400000|2021-02-09 07:40:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20130.1|20126.1|186
1612856700000|2021-02-09 07:45:00|20136.4|20132.4|20133.3|20129.3|20137.9|20133.9|20128.6|20124.6|182
1612857000000|2021-02-09 07:50:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|30
1612857300000|2021-02-09 07:55:00|20137.9|20133.9|20134.8|20130.8|20145.8|20141.8|20134.8|20130.8|200
1612857600000|2021-02-09 08:00:00|20131.7|20127.7|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|318
1612857900000|2021-02-09 08:05:00|20123.9|20119.9|20116.1|20112.1|20128.6|20124.6|20116.1|20112.1|133
1612858200000|2021-02-09 08:10:00|20114.5|20110.5|20119.2|20115.2|20120.8|20116.8|20109.8|20105.8|150
1612858500000|2021-02-09 08:15:00|20117.6|20113.6|20120.8|20116.8|20125.4|20121.4|20116.1|20112.1|134
1612858800000|2021-02-09 08:20:00|20119.2|20115.2|20134.8|20130.8|20134.8|20130.8|20117.6|20113.6|86
1612859100000|2021-02-09 08:25:00|20136.4|20132.4|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|153
1612859400000|2021-02-09 08:30:00|20148.9|20144.9|20161.4|20157.4|20161.4|20157.4|20147.3|20143.3|231
1612859700000|2021-02-09 08:35:00|20162.9|20158.9|20159.8|20155.8|20164.5|20160.5|20156.7|20152.7|141
1612860000000|2021-02-09 08:40:00|20156.7|20152.7|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|99
1612860300000|2021-02-09 08:45:00|20164.5|20160.5|20167.6|20163.6|20167.6|20163.6|20159.8|20155.8|86
1612860600000|2021-02-09 08:50:00|20169.2|20165.2|20203.6|20199.6|20203.6|20199.6|20166.1|20162.1|431
1612860900000|2021-02-09 08:55:00|20202|20198|20206.7|20202.7|20206.7|20202.7|20194.2|20190.2|261
1612861200000|2021-02-09 09:00:00|20211.4|20207.4|20209.8|20205.8|20214.5|20210.5|20203.6|20199.6|318
1612861500000|2021-02-09 09:05:00|20212.9|20208.9|20206.7|20202.7|20214.5|20210.5|20206.7|20202.7|330
1612861800000|2021-02-09 09:10:00|20205.1|20201.1|20197.3|20193.3|20206.7|20202.7|20197.3|20193.3|193
1612862100000|2021-02-09 09:15:00|20200.4|20196.4|20216.1|20212.1|20216.1|20212.1|20200.4|20196.4|291
1612862400000|2021-02-09 09:20:00|20212.9|20208.9|20203.6|20199.6|20219.2|20215.2|20203.6|20199.6|245
1612862700000|2021-02-09 09:25:00|20200.4|20196.4|20191.1|20187.1|20203.6|20199.6|20187.9|20183.9|261
1612863000000|2021-02-09 09:30:00|20187.9|20183.9|20197.3|20193.3|20197.3|20193.3|20187.9|20183.9|116
1612863300000|2021-02-09 09:35:00|20195.8|20191.8|20198.9|20194.9|20200.4|20196.4|20194.2|20190.2|100
1612863600000|2021-02-09 09:40:00|20197.3|20193.3|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|126
1612863900000|2021-02-09 09:45:00|20192.6|20188.6|20191.1|20187.1|20195.8|20191.8|20187.9|20183.9|69
1612864200000|2021-02-09 09:50:00|20189.5|20185.5|20192.6|20188.6|20197.3|20193.3|20189.5|20185.5|112
1612864500000|2021-02-09 09:55:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20187.9|20183.9|106
1612864800000|2021-02-09 10:00:00|20195.8|20191.8|20197.3|20193.3|20206.7|20202.7|20191.1|20187.1|168
1612865100000|2021-02-09 10:05:00|20194.2|20190.2|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|38
1612865400000|2021-02-09 10:10:00|20200.4|20196.4|20203.6|20199.6|20209.8|20205.8|20197.3|20193.3|195
1612865700000|2021-02-09 10:15:00|20200.4|20196.4|20203.6|20199.6|20203.6|20199.6|20197.3|20193.3|57
1612866000000|2021-02-09 10:20:00|20206.7|20202.7|20212.9|20208.9|20219.2|20215.2|20206.7|20202.7|330
1612866300000|2021-02-09 10:25:00|20211.4|20207.4|20203.6|20199.6|20212.9|20208.9|20203.6|20199.6|151
1612866600000|2021-02-09 10:30:00|20202|20198|20194.2|20190.2|20202|20198|20194.2|20190.2|127
1612866900000|2021-02-09 10:35:00|20191.1|20187.1|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|159
1612867200000|2021-02-09 10:40:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20191.1|20187.1|197
1612867500000|2021-02-09 10:45:00|20195.8|20191.8|20194.2|20190.2|20200.4|20196.4|20194.2|20190.2|161
1612867800000|2021-02-09 10:50:00|20195.8|20191.8|20203.6|20199.6|20203.6|20199.6|20194.2|20190.2|105
1612868100000|2021-02-09 10:55:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20197.3|20193.3|107
1612868400000|2021-02-09 11:00:00|20200.4|20196.4|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|70
1612868700000|2021-02-09 11:05:00|20202|20198|20202|20198|20206.7|20202.7|20197.3|20193.3|155
1612869000000|2021-02-09 11:10:00|20200.4|20196.4|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|78
1612869300000|2021-02-09 11:15:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|67
1612869600000|2021-02-09 11:20:00|20200.4|20196.4|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|135
1612869900000|2021-02-09 11:25:00|20189.5|20185.5|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|87
1612870200000|2021-02-09 11:30:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20178.6|20174.6|155
1612870500000|2021-02-09 11:35:00|20183.3|20179.3|20184.8|20180.8|20191.1|20187.1|20183.3|20179.3|80
1612870800000|2021-02-09 11:40:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|100
1612871100000|2021-02-09 11:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20184.8|20180.8|40
1612871400000|2021-02-09 11:50:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20183.3|20179.3|101
1612871700000|2021-02-09 11:55:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|119
1612872000000|2021-02-09 12:00:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|89
1612872300000|2021-02-09 12:05:00|20189.5|20185.5|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|193
1612872600000|2021-02-09 12:10:00|20184.8|20180.8|20172.3|20168.3|20191.1|20187.1|20172.3|20168.3|179
1612872900000|2021-02-09 12:15:00|20175.4|20171.4|20173.9|20169.9|20181.7|20177.7|20169.2|20165.2|254
1612873200000|2021-02-09 12:20:00|20175.4|20171.4|20178.6|20174.6|20178.6|20174.6|20169.2|20165.2|109
1612873500000|2021-02-09 12:25:00|20177|20173|20178.6|20174.6|20178.6|20174.6|20175.4|20171.4|203
1612873800000|2021-02-09 12:30:00|20181.7|20177.7|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|115
1612874100000|2021-02-09 12:35:00|20172.3|20168.3|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|114
1612874400000|2021-02-09 12:40:00|20181.7|20177.7|20180.1|20176.1|20181.7|20177.7|20175.4|20171.4|255
1612874700000|2021-02-09 12:45:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|168
1612875000000|2021-02-09 12:50:00|20169.2|20165.2|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|262
1612875300000|2021-02-09 12:55:00|20172.3|20168.3|20169.2|20165.2|20173.9|20169.9|20166.1|20162.1|159
1612875600000|2021-02-09 13:00:00|20170.8|20166.8|20178.6|20174.6|20181.7|20177.7|20170.8|20166.8|297
1612875900000|2021-02-09 13:05:00|20175.4|20171.4|20203.6|20199.6|20203.6|20199.6|20175.4|20171.4|535
1612876200000|2021-02-09 13:10:00|20200.4|20196.4|20209.8|20205.8|20212.9|20208.9|20197.3|20193.3|595
1612876500000|2021-02-09 13:15:00|20211.4|20207.4|20197.3|20193.3|20212.9|20208.9|20187.9|20183.9|604
1612876800000|2021-02-09 13:20:00|20200.4|20196.4|20184.8|20180.8|20200.4|20196.4|20177|20173|821
1612877100000|2021-02-09 13:25:00|20183.3|20179.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|999
1612877400000|2021-02-09 13:30:00|20181.7|20177.7|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|534
1612877700000|2021-02-09 13:35:00|20187.9|20183.9|20200.4|20196.4|20209.8|20205.8|20181.7|20177.7|426
1612878000000|2021-02-09 13:40:00|20202|20198|20194.2|20190.2|20203.6|20199.6|20186.4|20182.4|504
1612878300000|2021-02-09 13:45:00|20192.6|20188.6|20206.7|20202.7|20206.7|20202.7|20191.1|20187.1|314
1612878600000|2021-02-09 13:50:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|233
1612878900000|2021-02-09 13:55:00|20200.4|20196.4|20191.1|20187.1|20203.6|20199.6|20184.8|20180.8|450
1612879200000|2021-02-09 14:00:00|20194.2|20190.2|20203.6|20199.6|20203.6|20199.6|20191.1|20187.1|445
1612879500000|2021-02-09 14:05:00|20202|20198|20191.1|20187.1|20203.6|20199.6|20187.9|20183.9|1424
1612879800000|2021-02-09 14:10:00|20184.8|20180.8|20191.1|20187.1|20194.2|20190.2|20178.6|20174.6|384
1612880100000|2021-02-09 14:15:00|20192.6|20188.6|20175.4|20171.4|20194.2|20190.2|20166.1|20162.1|413
1612880400000|2021-02-09 14:20:00|20173.9|20169.9|20166.1|20162.1|20175.4|20171.4|20153.6|20149.6|826
1612880700000|2021-02-09 14:25:00|20162.9|20158.9|20166.1|20162.1|20172.3|20168.3|20150.4|20146.4|757
1612881000000|2021-02-09 14:30:00|20169.2|20165.2|20187.9|20183.9|20187.9|20183.9|20169.2|20165.2|564
1612881300000|2021-02-09 14:35:00|20184.8|20180.8|20197.3|20193.3|20200.4|20196.4|20178.6|20174.6|546
1612881600000|2021-02-09 14:40:00|20198.9|20194.9|20187.9|20183.9|20206.7|20202.7|20187.9|20183.9|1055
1612881900000|2021-02-09 14:45:00|20184.8|20180.8|20191.1|20187.1|20194.2|20190.2|20178.6|20174.6|700
1612882200000|2021-02-09 14:50:00|20189.5|20185.5|20181.7|20177.7|20191.1|20187.1|20178.6|20174.6|689
1612882500000|2021-02-09 14:55:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|443
1612882800000|2021-02-09 15:00:00|20181.7|20177.7|20209.8|20205.8|20209.8|20205.8|20178.6|20174.6|803
1612883100000|2021-02-09 15:05:00|20206.7|20202.7|20200.4|20196.4|20220.8|20216.8|20197.3|20193.3|1098
1612883400000|2021-02-09 15:10:00|20197.3|20193.3|20184.8|20180.8|20200.4|20196.4|20181.7|20177.7|632
1612883700000|2021-02-09 15:15:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|533
1612884000000|2021-02-09 15:20:00|20180.1|20176.1|20181.7|20177.7|20181.7|20177.7|20173.9|20169.9|636
1612884300000|2021-02-09 15:25:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|392
1612884600000|2021-02-09 15:30:00|20180.1|20176.1|20194.2|20190.2|20194.2|20190.2|20175.4|20171.4|310
1612884900000|2021-02-09 15:35:00|20191.1|20187.1|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|332
1612885200000|2021-02-09 15:40:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|328
1612885500000|2021-02-09 15:45:00|20183.3|20179.3|20194.2|20190.2|20197.3|20193.3|20181.7|20177.7|277
1612885800000|2021-02-09 15:50:00|20192.6|20188.6|20192.6|20188.6|20195.8|20191.8|20187.9|20183.9|261
1612886100000|2021-02-09 15:55:00|20191.1|20187.1|20191.1|20187.1|20206.7|20202.7|20189.5|20185.5|529
1612886400000|2021-02-09 16:00:00|20192.6|20188.6|20200.4|20196.4|20206.7|20202.7|20187.9|20183.9|707
1612886700000|2021-02-09 16:05:00|20198.9|20194.9|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|397
1612887000000|2021-02-09 16:10:00|20202|20198|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|446
1612887300000|2021-02-09 16:15:00|20202|20198|20206.7|20202.7|20209.8|20205.8|20200.4|20196.4|382
1612887600000|2021-02-09 16:20:00|20209.8|20205.8|20202|20198|20209.8|20205.8|20202|20198|311
1612887900000|2021-02-09 16:25:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|331
1612888200000|2021-02-09 16:30:00|20200.4|20196.4|20187.9|20183.9|20203.6|20199.6|20184.8|20180.8|546
1612888500000|2021-02-09 16:35:00|20191.1|20187.1|20192.6|20188.6|20197.3|20193.3|20191.1|20187.1|309
1612888800000|2021-02-09 16:40:00|20194.2|20190.2|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|421
1612889100000|2021-02-09 16:45:00|20189.5|20185.5|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|495
1612889400000|2021-02-09 16:50:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|698
1612889700000|2021-02-09 16:55:00|20177|20173|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|389
1612890000000|2021-02-09 17:00:00|20186.4|20182.4|20172.3|20168.3|20187.9|20183.9|20172.3|20168.3|281
1612890300000|2021-02-09 17:05:00|20175.4|20171.4|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|626
1612890600000|2021-02-09 17:10:00|20172.3|20168.3|20166.1|20162.1|20175.4|20171.4|20166.1|20162.1|426
1612890900000|2021-02-09 17:15:00|20169.2|20165.2|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|366
1612891200000|2021-02-09 17:20:00|20169.2|20165.2|20180.1|20176.1|20181.7|20177.7|20169.2|20165.2|623
1612891500000|2021-02-09 17:25:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20175.4|20171.4|163
1612891800000|2021-02-09 17:30:00|20180.1|20176.1|20169.2|20165.2|20180.1|20176.1|20169.2|20165.2|502
1612892100000|2021-02-09 17:35:00|20170.8|20166.8|20167.6|20163.6|20175.4|20171.4|20166.1|20162.1|526
1612892400000|2021-02-09 17:40:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|398
1612892700000|2021-02-09 17:45:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|202
1612893000000|2021-02-09 17:50:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|198
1612893300000|2021-02-09 17:55:00|20164.5|20160.5|20161.4|20157.4|20166.1|20162.1|20159.8|20155.8|214
1612893600000|2021-02-09 18:00:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|525
1612893900000|2021-02-09 18:05:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|439
1612894200000|2021-02-09 18:10:00|20153.6|20149.6|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|125
1612894500000|2021-02-09 18:15:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20159.8|20155.8|282
1612894800000|2021-02-09 18:20:00|20162.9|20158.9|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|262
1612895100000|2021-02-09 18:25:00|20169.2|20165.2|20166.1|20162.1|20172.3|20168.3|20166.1|20162.1|250
1612895400000|2021-02-09 18:30:00|20169.2|20165.2|20159.8|20155.8|20172.3|20168.3|20159.8|20155.8|262
1612895700000|2021-02-09 18:35:00|20158.3|20154.3|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|525
1612896000000|2021-02-09 18:40:00|20155.1|20151.1|20150.4|20146.4|20155.1|20151.1|20150.4|20146.4|148
1612896300000|2021-02-09 18:45:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20134.8|20130.8|402
1612896600000|2021-02-09 18:50:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|256
1612896900000|2021-02-09 18:55:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|285
1612897200000|2021-02-09 19:00:00|20134.8|20130.8|20122.3|20118.3|20134.8|20130.8|20116.1|20112.1|539
1612897500000|2021-02-09 19:05:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|305
1612897800000|2021-02-09 19:10:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|354
1612898100000|2021-02-09 19:15:00|20130.1|20126.1|20130.1|20126.1|20134.8|20130.8|20128.6|20124.6|338
1612898400000|2021-02-09 19:20:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20117.6|20113.6|265
1612898700000|2021-02-09 19:25:00|20127|20123|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|386
1612899000000|2021-02-09 19:30:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20108.3|20104.3|619
1612899300000|2021-02-09 19:35:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|569
1612899600000|2021-02-09 19:40:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|298
1612899900000|2021-02-09 19:45:00|20120.8|20116.8|20116.1|20112.1|20120.8|20116.8|20116.1|20112.1|129
1612900200000|2021-02-09 19:50:00|20117.6|20113.6|20106.7|20102.7|20119.2|20115.2|20103.6|20099.6|322
1612900500000|2021-02-09 19:55:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20103.6|20099.6|1289
1612900800000|2021-02-09 20:00:00|20117.6|20113.6|20106.7|20102.7|20117.6|20113.6|20103.6|20099.6|659
1612901100000|2021-02-09 20:05:00|20103.6|20099.6|20094.2|20090.2|20103.6|20099.6|20087.9|20083.9|451
1612901400000|2021-02-09 20:10:00|20095.8|20091.8|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|222
1612901700000|2021-02-09 20:15:00|20094.2|20090.2|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|234
1612902000000|2021-02-09 20:20:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|213
1612902300000|2021-02-09 20:25:00|20103.6|20099.6|20100.4|20096.4|20106.7|20102.7|20097.3|20093.3|295
1612902600000|2021-02-09 20:30:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|214
1612902900000|2021-02-09 20:35:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20091.1|20087.1|395
1612903200000|2021-02-09 20:40:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20100.4|20096.4|224
1612903500000|2021-02-09 20:45:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|281
1612903800000|2021-02-09 20:50:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|273
1612904100000|2021-02-09 20:55:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|653
1612904400000|2021-02-09 21:00:00|20106.7|20102.7|20106.7|20102.7|20116.1|20112.1|20103.6|20099.6|822
1612904700000|2021-02-09 21:05:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|117
1612905000000|2021-02-09 21:10:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20094.2|20090.2|341
1612905300000|2021-02-09 21:15:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|117
1612905600000|2021-02-09 21:20:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|203
1612905900000|2021-02-09 21:25:00|20098.9|20094.9|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|248
1612906200000|2021-02-09 21:30:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|528
1612906500000|2021-02-09 21:35:00|20109.8|20105.8|20097.3|20093.3|20109.8|20105.8|20097.3|20093.3|209
1612906800000|2021-02-09 21:40:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|139
1612907100000|2021-02-09 21:45:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20098.9|20094.9|75
1612907400000|2021-02-09 21:50:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|111
1612907700000|2021-02-09 21:55:00|20105.1|20101.1|20109.8|20105.8|20112.9|20108.9|20105.1|20101.1|317
1612911600000|2021-02-09 23:00:00|20114.5|20110.5|20106.7|20102.7|20114.5|20110.5|20097.3|20093.3|144
1612911900000|2021-02-09 23:05:00|20102|20098|20102|20098|20103.6|20099.6|20102|20098|9
1612912200000|2021-02-09 23:10:00|20100.4|20096.4|20100.4|20096.4|20102|20098|20100.4|20096.4|6
1612912500000|2021-02-09 23:15:00|20102|20098|20098.9|20094.9|20102|20098|20097.3|20093.3|17
1612912800000|2021-02-09 23:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|47
1612913100000|2021-02-09 23:25:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|2
1612913400000|2021-02-09 23:30:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|43
1612913700000|2021-02-09 23:35:00|20100.4|20096.4|20098.9|20094.9|20103.6|20099.6|20097.3|20093.3|53
1612914000000|2021-02-09 23:40:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|12
1612914300000|2021-02-09 23:45:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|48
1612914600000|2021-02-09 23:50:00|20103.6|20099.6|20084.8|20080.8|20103.6|20099.6|20084.8|20080.8|71
1612914900000|2021-02-09 23:55:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|41
1612915200000|2021-02-10 00:00:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|49
1612915500000|2021-02-10 00:05:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|47
1612915800000|2021-02-10 00:10:00|20095.8|20091.8|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|53
1612916100000|2021-02-10 00:15:00|20089.5|20085.5|20095.8|20091.8|20097.3|20093.3|20089.5|20085.5|16
1612916400000|2021-02-10 00:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|48
1612916700000|2021-02-10 00:25:00|20095.8|20091.8|20087.9|20083.9|20097.3|20093.3|20087.9|20083.9|34
1612917000000|2021-02-10 00:30:00|20089.5|20085.5|20087.9|20083.9|20089.5|20085.5|20086.4|20082.4|11
1612917300000|2021-02-10 00:35:00|20086.4|20082.4|20086.4|20082.4|20091.1|20087.1|20086.4|20082.4|38
1612917600000|2021-02-10 00:40:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20078.6|20074.6|118
1612917900000|2021-02-10 00:45:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|15
1612918200000|2021-02-10 00:50:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|23
1612918500000|2021-02-10 00:55:00|20089.5|20085.5|20087.9|20083.9|20089.5|20085.5|20087.9|20083.9|24
1612918800000|2021-02-10 01:00:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20087.9|20083.9|25
1612919100000|2021-02-10 01:05:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|14
1612919400000|2021-02-10 01:10:00|20087.9|20083.9|20086.4|20082.4|20091.1|20087.1|20084.8|20080.8|67
1612919700000|2021-02-10 01:15:00|20084.8|20080.8|20075.4|20071.4|20086.4|20082.4|20070.8|20066.8|110
1612920000000|2021-02-10 01:20:00|20078.6|20074.6|20081.7|20077.7|20083.3|20079.3|20075.4|20071.4|29
1612920300000|2021-02-10 01:25:00|20080.1|20076.1|20080.1|20076.1|20081.7|20077.7|20078.6|20074.6|20
1612920600000|2021-02-10 01:30:00|20081.7|20077.7|20081.7|20077.7|20084.8|20080.8|20080.1|20076.1|21
1612920900000|2021-02-10 01:35:00|20080.1|20076.1|20086.4|20082.4|20086.4|20082.4|20078.6|20074.6|7
1612921200000|2021-02-10 01:40:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20083.3|20079.3|25
1612921500000|2021-02-10 01:45:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|37
1612921800000|2021-02-10 01:50:00|20089.5|20085.5|20086.4|20082.4|20094.2|20090.2|20084.8|20080.8|55
1612922100000|2021-02-10 01:55:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|0
1612922400000|2021-02-10 02:00:00|20086.4|20082.4|20084.8|20080.8|20086.4|20082.4|20084.8|20080.8|12
1612922700000|2021-02-10 02:05:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|9
1612923000000|2021-02-10 02:10:00|20081.7|20077.7|20084.8|20080.8|20084.8|20080.8|20081.7|20077.7|33
1612923300000|2021-02-10 02:15:00|20083.3|20079.3|20084.8|20080.8|20084.8|20080.8|20083.3|20079.3|12
1612923600000|2021-02-10 02:20:00|20083.3|20079.3|20087.9|20083.9|20087.9|20083.9|20083.3|20079.3|25
1612923900000|2021-02-10 02:25:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20089.5|20085.5|7
1612924200000|2021-02-10 02:30:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20089.5|20085.5|10
1612924500000|2021-02-10 02:35:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|31
1612924800000|2021-02-10 02:40:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20092.6|20088.6|34
1612925100000|2021-02-10 02:45:00|20094.2|20090.2|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|7
1612925400000|2021-02-10 02:50:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20095.8|20091.8|106
1612925700000|2021-02-10 02:55:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|11
1612926000000|2021-02-10 03:00:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|70
1612926300000|2021-02-10 03:05:00|20100.4|20096.4|20105.1|20101.1|20105.1|20101.1|20100.4|20096.4|27
1612926600000|2021-02-10 03:10:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|2
1612926900000|2021-02-10 03:15:00|||||||||3
1612927200000|2021-02-10 03:20:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|25
1612927500000|2021-02-10 03:25:00|20108.3|20104.3|20112.9|20108.9|20116.1|20112.1|20108.3|20104.3|58
1612927800000|2021-02-10 03:30:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|50
1612928100000|2021-02-10 03:35:00|20112.9|20108.9|20122.3|20118.3|20122.3|20118.3|20112.9|20108.9|103
1612928400000|2021-02-10 03:40:00|20120.8|20116.8|20120.8|20116.8|20120.8|20116.8|20120.8|20116.8|85
1612928700000|2021-02-10 03:45:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|57
1612929000000|2021-02-10 03:50:00|20117.6|20113.6|20119.2|20115.2|20119.2|20115.2|20117.6|20113.6|9
1612929300000|2021-02-10 03:55:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|51
1612929600000|2021-02-10 04:00:00|20112.9|20108.9|20114.5|20110.5|20114.5|20110.5|20112.9|20108.9|10
1612929900000|2021-02-10 04:05:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|23
1612930200000|2021-02-10 04:10:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|8
1612930500000|2021-02-10 04:15:00|20112.9|20108.9|20105.1|20101.1|20112.9|20108.9|20103.6|20099.6|38
1612930800000|2021-02-10 04:20:00|20106.7|20102.7|20102|20098|20106.7|20102.7|20102|20098|15
1612931100000|2021-02-10 04:25:00|20100.4|20096.4|20095.8|20091.8|20102|20098|20094.2|20090.2|83
1612931400000|2021-02-10 04:30:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|0
1612931700000|2021-02-10 04:35:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|52
1612932000000|2021-02-10 04:40:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|11
1612932300000|2021-02-10 04:45:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|17
1612932600000|2021-02-10 04:50:00|20102|20098|20102|20098|20103.6|20099.6|20100.4|20096.4|42
1612932900000|2021-02-10 04:55:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|7
1612933200000|2021-02-10 05:00:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|34
1612933500000|2021-02-10 05:05:00|20098.9|20094.9|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|21
1612934100000|2021-02-10 05:15:00|||||||||1
1612935000000|2021-02-10 05:30:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20105.1|20101.1|54
1612935300000|2021-02-10 05:35:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|29
1612935600000|2021-02-10 05:40:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|9
1612935900000|2021-02-10 05:45:00|20103.6|20099.6|20103.6|20099.6|20105.1|20101.1|20103.6|20099.6|31
1612936200000|2021-02-10 05:50:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|5
1612936500000|2021-02-10 05:55:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|14
1612936800000|2021-02-10 06:00:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|64
1612937100000|2021-02-10 06:05:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20102|20098|14
1612937400000|2021-02-10 06:10:00|20100.4|20096.4|20100.4|20096.4|20103.6|20099.6|20098.9|20094.9|45
1612937700000|2021-02-10 06:15:00|20102|20098|20114.5|20110.5|20114.5|20110.5|20100.4|20096.4|263
1612938000000|2021-02-10 06:20:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|1
1612938300000|2021-02-10 06:25:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|40
1612938600000|2021-02-10 06:30:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|89
1612938900000|2021-02-10 06:35:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|19
1612939200000|2021-02-10 06:40:00|20123.9|20119.9|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|57
1612939500000|2021-02-10 06:45:00|20123.9|20119.9|20120.8|20116.8|20123.9|20119.9|20119.2|20115.2|13
1612939800000|2021-02-10 06:50:00|20122.3|20118.3|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|21
1612940100000|2021-02-10 06:55:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|9
1612940400000|2021-02-10 07:00:00|20122.3|20118.3|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|79
1612940700000|2021-02-10 07:05:00|20130.1|20126.1|20119.2|20115.2|20131.7|20127.7|20119.2|20115.2|57
1612941000000|2021-02-10 07:10:00|20120.8|20116.8|20122.3|20118.3|20125.4|20121.4|20120.8|20116.8|60
1612941300000|2021-02-10 07:15:00|20119.2|20115.2|20122.3|20118.3|20125.4|20121.4|20117.6|20113.6|81
1612941600000|2021-02-10 07:20:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|111
1612941900000|2021-02-10 07:25:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20111.4|20107.4|69
1612942200000|2021-02-10 07:30:00|20112.9|20108.9|20108.3|20104.3|20116.1|20112.1|20106.7|20102.7|114
1612942500000|2021-02-10 07:35:00|20109.8|20105.8|20098.9|20094.9|20109.8|20105.8|20097.3|20093.3|191
1612942800000|2021-02-10 07:40:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|65
1612943100000|2021-02-10 07:45:00|20098.9|20094.9|20102|20098|20103.6|20099.6|20098.9|20094.9|143
1612943400000|2021-02-10 07:50:00|20100.4|20096.4|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|62
1612943700000|2021-02-10 07:55:00|20111.4|20107.4|20117.6|20113.6|20119.2|20115.2|20109.8|20105.8|85
1612944000000|2021-02-10 08:00:00|20119.2|20115.2|20111.4|20107.4|20119.2|20115.2|20097.3|20093.3|457
1612944300000|2021-02-10 08:05:00|20112.9|20108.9|20100.4|20096.4|20112.9|20108.9|20097.3|20093.3|82
1612944600000|2021-02-10 08:10:00|20103.6|20099.6|20112.9|20108.9|20122.3|20118.3|20103.6|20099.6|175
1612944900000|2021-02-10 08:15:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|175
1612945200000|2021-02-10 08:20:00|20109.8|20105.8|20123.9|20119.9|20127|20123|20109.8|20105.8|170
1612945500000|2021-02-10 08:25:00|20125.4|20121.4|20119.2|20115.2|20125.4|20121.4|20114.5|20110.5|135
1612945800000|2021-02-10 08:30:00|20116.1|20112.1|20128.6|20124.6|20133.3|20129.3|20116.1|20112.1|169
1612946100000|2021-02-10 08:35:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|213
1612946400000|2021-02-10 08:40:00|20130.1|20126.1|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|244
1612946700000|2021-02-10 08:45:00|20134.8|20130.8|20128.6|20124.6|20141.1|20137.1|20125.4|20121.4|134
1612947000000|2021-02-10 08:50:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20120.8|20116.8|97
1612947300000|2021-02-10 08:55:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|79
1612947600000|2021-02-10 09:00:00|20116.1|20112.1|20111.4|20107.4|20120.8|20116.8|20109.8|20105.8|231
1612947900000|2021-02-10 09:05:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20098.9|20094.9|229
1612948200000|2021-02-10 09:10:00|20098.9|20094.9|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|371
1612948500000|2021-02-10 09:15:00|20091.1|20087.1|20100.4|20096.4|20103.6|20099.6|20091.1|20087.1|139
1612948800000|2021-02-10 09:20:00|20103.6|20099.6|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|235
1612949100000|2021-02-10 09:25:00|20103.6|20099.6|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|127
1612949400000|2021-02-10 09:30:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|24
1612949700000|2021-02-10 09:35:00|20105.1|20101.1|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|102
1612950000000|2021-02-10 09:40:00|20103.6|20099.6|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|67
1612950300000|2021-02-10 09:45:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|40
1612950600000|2021-02-10 09:50:00|20095.8|20091.8|20092.6|20088.6|20097.3|20093.3|20084.8|20080.8|141
1612950900000|2021-02-10 09:55:00|20094.2|20090.2|20084.8|20080.8|20097.3|20093.3|20081.7|20077.7|155
1612951200000|2021-02-10 10:00:00|20083.3|20079.3|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|97
1612951500000|2021-02-10 10:05:00|20081.7|20077.7|20091.1|20087.1|20094.2|20090.2|20081.7|20077.7|101
1612951800000|2021-02-10 10:10:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|36
1612952100000|2021-02-10 10:15:00|20094.2|20090.2|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|109
1612952400000|2021-02-10 10:20:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|88
1612952700000|2021-02-10 10:25:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|49
1612953000000|2021-02-10 10:30:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|80
1612953300000|2021-02-10 10:35:00|20105.1|20101.1|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|102
1612953600000|2021-02-10 10:40:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|82
1612953900000|2021-02-10 10:45:00|20106.7|20102.7|20095.8|20091.8|20106.7|20102.7|20095.8|20091.8|102
1612954200000|2021-02-10 10:50:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|80
1612954500000|2021-02-10 10:55:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|88
1612954800000|2021-02-10 11:00:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|89
1612955100000|2021-02-10 11:05:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|98
1612955400000|2021-02-10 11:10:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|95
1612955700000|2021-02-10 11:15:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|143
1612956000000|2021-02-10 11:20:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|51
1612956300000|2021-02-10 11:25:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|76
1612956600000|2021-02-10 11:30:00|20084.8|20080.8|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|145
1612956900000|2021-02-10 11:35:00|20080.1|20076.1|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|114
1612957200000|2021-02-10 11:40:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|77
1612957500000|2021-02-10 11:45:00|20086.4|20082.4|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|70
1612957800000|2021-02-10 11:50:00|20084.8|20080.8|20062.9|20058.9|20084.8|20080.8|20062.9|20058.9|186
1612958100000|2021-02-10 11:55:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|189
1612958400000|2021-02-10 12:00:00|20066.1|20062.1|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|243
1612958700000|2021-02-10 12:05:00|20067.6|20063.6|20073.9|20069.9|20075.4|20071.4|20064.5|20060.5|143
1612959000000|2021-02-10 12:10:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20069.2|20065.2|221
1612959300000|2021-02-10 12:15:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|201
1612959600000|2021-02-10 12:20:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|61
1612959900000|2021-02-10 12:25:00|20072.3|20068.3|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|219
1612960200000|2021-02-10 12:30:00|20059.8|20055.8|20055.1|20051.1|20066.1|20062.1|20050.4|20046.4|395
1612960500000|2021-02-10 12:35:00|20056.7|20052.7|20053.6|20049.6|20062.9|20058.9|20047.3|20043.3|538
1612960800000|2021-02-10 12:40:00|20056.7|20052.7|20052|20048|20056.7|20052.7|20050.4|20046.4|215
1612961100000|2021-02-10 12:45:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20052|20048|128
1612961400000|2021-02-10 12:50:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|582
1612961700000|2021-02-10 12:55:00|20055.1|20051.1|20053.6|20049.6|20058.3|20054.3|20047.3|20043.3|239
1612962000000|2021-02-10 13:00:00|20055.1|20051.1|20053.6|20049.6|20055.1|20051.1|20050.4|20046.4|266
1612962300000|2021-02-10 13:05:00|20052|20048|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|309
1612962600000|2021-02-10 13:10:00|20048.9|20044.9|20053.6|20049.6|20056.7|20052.7|20047.3|20043.3|398
1612962900000|2021-02-10 13:15:00|20052|20048|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|410
1612963200000|2021-02-10 13:20:00|20055.1|20051.1|20062.9|20058.9|20066.1|20062.1|20037.9|20033.9|572
1612963500000|2021-02-10 13:25:00|20066.1|20062.1|20053.6|20049.6|20067.6|20063.6|20050.4|20046.4|439
1612963800000|2021-02-10 13:30:00|20055.1|20051.1|20134.8|20130.8|20159.8|20155.8|20055.1|20051.1|2795
1612964100000|2021-02-10 13:35:00|20136.4|20132.4|20153.6|20149.6|20156.7|20152.7|20125.4|20121.4|1715
1612964400000|2021-02-10 13:40:00|20156.7|20152.7|20162.9|20158.9|20197.3|20193.3|20156.7|20152.7|1745
1612964700000|2021-02-10 13:45:00|20167.6|20163.6|20181.7|20177.7|20197.3|20193.3|20167.6|20163.6|939
1612965000000|2021-02-10 13:50:00|20178.6|20174.6|20191.1|20187.1|20200.4|20196.4|20178.6|20174.6|733
1612965300000|2021-02-10 13:55:00|20184.8|20180.8|20197.3|20193.3|20198.9|20194.9|20184.8|20180.8|726
1612965600000|2021-02-10 14:00:00|20194.2|20190.2|20203.6|20199.6|20209.8|20205.8|20184.8|20180.8|1180
1612965900000|2021-02-10 14:05:00|20202|20198|20216.1|20212.1|20225.4|20221.4|20200.4|20196.4|769
1612966200000|2021-02-10 14:10:00|20219.2|20215.2|20197.3|20193.3|20222.3|20218.3|20194.2|20190.2|804
1612966500000|2021-02-10 14:15:00|20198.9|20194.9|20200.4|20196.4|20206.7|20202.7|20194.2|20190.2|765
1612966800000|2021-02-10 14:20:00|20197.3|20193.3|20167.6|20163.6|20203.6|20199.6|20167.6|20163.6|1054
1612967100000|2021-02-10 14:25:00|20166.1|20162.1|20172.3|20168.3|20175.4|20171.4|20162.9|20158.9|648
1612967400000|2021-02-10 14:30:00|20175.4|20171.4|20172.3|20168.3|20181.7|20177.7|20166.1|20162.1|919
1612967700000|2021-02-10 14:35:00|20175.4|20171.4|20159.8|20155.8|20175.4|20171.4|20156.7|20152.7|617
1612968000000|2021-02-10 14:40:00|20161.4|20157.4|20184.8|20180.8|20191.1|20187.1|20159.8|20155.8|592
1612968300000|2021-02-10 14:45:00|20187.9|20183.9|20187.9|20183.9|20191.1|20187.1|20175.4|20171.4|938
1612968600000|2021-02-10 14:50:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20181.7|20177.7|553
1612968900000|2021-02-10 14:55:00|20187.9|20183.9|20183.3|20179.3|20191.1|20187.1|20175.4|20171.4|564
1612969200000|2021-02-10 15:00:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20178.6|20174.6|725
1612969500000|2021-02-10 15:05:00|20181.7|20177.7|20189.5|20185.5|20192.6|20188.6|20178.6|20174.6|473
1612969800000|2021-02-10 15:10:00|20187.9|20183.9|20197.3|20193.3|20197.3|20193.3|20175.4|20171.4|572
1612970100000|2021-02-10 15:15:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|585
1612970400000|2021-02-10 15:20:00|20206.7|20202.7|20212.9|20208.9|20219.2|20215.2|20197.3|20193.3|1448
1612970700000|2021-02-10 15:25:00|20209.8|20205.8|20216.1|20212.1|20222.3|20218.3|20203.6|20199.6|2403
1612971000000|2021-02-10 15:30:00|20212.9|20208.9|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|1947
1612971300000|2021-02-10 15:35:00|20208.3|20204.3|20212.9|20208.9|20216.1|20212.1|20191.1|20187.1|892
1612971600000|2021-02-10 15:40:00|20216.1|20212.1|20219.2|20215.2|20225.4|20221.4|20206.7|20202.7|950
1612971900000|2021-02-10 15:45:00|20216.1|20212.1|20203.6|20199.6|20225.4|20221.4|20203.6|20199.6|818
1612972200000|2021-02-10 15:50:00|20200.4|20196.4|20178.6|20174.6|20203.6|20199.6|20175.4|20171.4|1180
1612972500000|2021-02-10 15:55:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|454
1612972800000|2021-02-10 16:00:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20175.4|20171.4|587
1612973100000|2021-02-10 16:05:00|20181.7|20177.7|20175.4|20171.4|20187.9|20183.9|20172.3|20168.3|618
1612973400000|2021-02-10 16:10:00|20172.3|20168.3|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|577
1612973700000|2021-02-10 16:15:00|20164.5|20160.5|20172.3|20168.3|20175.4|20171.4|20162.9|20158.9|533
1612974000000|2021-02-10 16:20:00|20169.2|20165.2|20172.3|20168.3|20175.4|20171.4|20169.2|20165.2|343
1612974300000|2021-02-10 16:25:00|20169.2|20165.2|20178.6|20174.6|20184.8|20180.8|20166.1|20162.1|556
1612974600000|2021-02-10 16:30:00|20177|20173|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|428
1612974900000|2021-02-10 16:35:00|20175.4|20171.4|20175.4|20171.4|20178.6|20174.6|20172.3|20168.3|255
1612975200000|2021-02-10 16:40:00|20178.6|20174.6|20172.3|20168.3|20184.8|20180.8|20172.3|20168.3|381
1612975500000|2021-02-10 16:45:00|20169.2|20165.2|20161.4|20157.4|20177|20173|20159.8|20155.8|348
1612975800000|2021-02-10 16:50:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|630
1612976100000|2021-02-10 16:55:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20150.4|20146.4|619
1612976400000|2021-02-10 17:00:00|20159.8|20155.8|20175.4|20171.4|20175.4|20171.4|20159.8|20155.8|406
1612976700000|2021-02-10 17:05:00|20172.3|20168.3|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|486
1612977000000|2021-02-10 17:10:00|20178.6|20174.6|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|366
1612977300000|2021-02-10 17:15:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20178.6|20174.6|218
1612977600000|2021-02-10 17:20:00|20183.3|20179.3|20191.1|20187.1|20192.6|20188.6|20181.7|20177.7|635
1612977900000|2021-02-10 17:25:00|20187.9|20183.9|20175.4|20171.4|20191.1|20187.1|20175.4|20171.4|394
1612978200000|2021-02-10 17:30:00|20177|20173|20194.2|20190.2|20194.2|20190.2|20177|20173|339
1612978500000|2021-02-10 17:35:00|20191.1|20187.1|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|450
1612978800000|2021-02-10 17:40:00|20183.3|20179.3|20180.1|20176.1|20184.8|20180.8|20175.4|20171.4|318
1612979100000|2021-02-10 17:45:00|20181.7|20177.7|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|326
1612979400000|2021-02-10 17:50:00|20180.1|20176.1|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|396
1612979700000|2021-02-10 17:55:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|352
1612980000000|2021-02-10 18:00:00|20180.1|20176.1|20180.1|20176.1|20184.8|20180.8|20162.9|20158.9|657
1612980300000|2021-02-10 18:05:00|20181.7|20177.7|20173.9|20169.9|20187.9|20183.9|20172.3|20168.3|827
1612980600000|2021-02-10 18:10:00|20172.3|20168.3|20172.3|20168.3|20175.4|20171.4|20169.2|20165.2|467
1612980900000|2021-02-10 18:15:00|20170.8|20166.8|20181.7|20177.7|20184.8|20180.8|20169.2|20165.2|429
1612981200000|2021-02-10 18:20:00|20183.3|20179.3|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|258
1612981500000|2021-02-10 18:25:00|20187.9|20183.9|20172.3|20168.3|20187.9|20183.9|20172.3|20168.3|190
1612981800000|2021-02-10 18:30:00|20175.4|20171.4|20184.8|20180.8|20184.8|20180.8|20175.4|20171.4|331
1612982100000|2021-02-10 18:35:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|209
1612982400000|2021-02-10 18:40:00|20184.8|20180.8|20187.9|20183.9|20191.1|20187.1|20178.6|20174.6|383
1612982700000|2021-02-10 18:45:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20189.5|20185.5|173
1612983000000|2021-02-10 18:50:00|20194.2|20190.2|20191.1|20187.1|20194.2|20190.2|20191.1|20187.1|374
1612983300000|2021-02-10 18:55:00|20194.2|20190.2|20191.1|20187.1|20197.3|20193.3|20191.1|20187.1|144
1612983600000|2021-02-10 19:00:00|20187.9|20183.9|20181.7|20177.7|20191.1|20187.1|20178.6|20174.6|458
1612983900000|2021-02-10 19:05:00|20178.6|20174.6|20184.8|20180.8|20184.8|20180.8|20178.6|20174.6|431
1612984200000|2021-02-10 19:10:00|20187.9|20183.9|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|411
1612984500000|2021-02-10 19:15:00|20191.1|20187.1|20197.3|20193.3|20197.3|20193.3|20191.1|20187.1|199
1612984800000|2021-02-10 19:20:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|210
1612985100000|2021-02-10 19:25:00|20200.4|20196.4|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|584
1612985400000|2021-02-10 19:30:00|20192.6|20188.6|20206.7|20202.7|20209.8|20205.8|20192.6|20188.6|361
1612985700000|2021-02-10 19:35:00|20209.8|20205.8|20206.7|20202.7|20216.1|20212.1|20206.7|20202.7|240
1612986000000|2021-02-10 19:40:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|308
1612986300000|2021-02-10 19:45:00|20206.7|20202.7|20200.4|20196.4|20209.8|20205.8|20200.4|20196.4|468
1612986600000|2021-02-10 19:50:00|20203.6|20199.6|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|341
1612986900000|2021-02-10 19:55:00|20206.7|20202.7|20212.9|20208.9|20212.9|20208.9|20203.6|20199.6|927
1612987200000|2021-02-10 20:00:00|20209.8|20205.8|20206.7|20202.7|20212.9|20208.9|20200.4|20196.4|552
1612987500000|2021-02-10 20:05:00|||||||||73
1612987800000|2021-02-10 20:10:00|20205.1|20201.1|20209.8|20205.8|20209.8|20205.8|20203.6|20199.6|80
1612988100000|2021-02-10 20:15:00|||||||||49
1612988400000|2021-02-10 20:20:00|20212.9|20208.9|20222.3|20218.3|20222.3|20218.3|20212.9|20208.9|488
1612988700000|2021-02-10 20:25:00|20219.2|20215.2|20222.3|20218.3|20227|20223|20219.2|20215.2|436
1612989000000|2021-02-10 20:30:00|20223.9|20219.9|20222.3|20218.3|20228.6|20224.6|20222.3|20218.3|197
1612989300000|2021-02-10 20:35:00|20219.2|20215.2|20231.7|20227.7|20231.7|20227.7|20219.2|20215.2|346
1612989600000|2021-02-10 20:40:00|20228.6|20224.6|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|354
1612989900000|2021-02-10 20:45:00|20228.6|20224.6|20228.6|20224.6|20228.6|20224.6|20219.2|20215.2|311
1612990200000|2021-02-10 20:50:00|20225.4|20221.4|20231.7|20227.7|20231.7|20227.7|20222.3|20218.3|332
1612990500000|2021-02-10 20:55:00|20228.6|20224.6|20234.8|20230.8|20237.9|20233.9|20225.4|20221.4|1110
1612990800000|2021-02-10 21:00:00|20237.9|20233.9|20247.3|20243.3|20250.4|20246.4|20237.9|20233.9|908
1612991100000|2021-02-10 21:05:00|20245.8|20241.8|20253.6|20249.6|20253.6|20249.6|20245.8|20241.8|251
1612991400000|2021-02-10 21:10:00|20250.4|20246.4|20247.3|20243.3|20256.7|20252.7|20247.3|20243.3|315
1612991700000|2021-02-10 21:15:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|142
1612992000000|2021-02-10 21:20:00|20248.9|20244.9|20255.1|20251.1|20256.7|20252.7|20239.5|20235.5|573
1612992300000|2021-02-10 21:25:00|20256.7|20252.7|20250.4|20246.4|20256.7|20252.7|20250.4|20246.4|342
1612992600000|2021-02-10 21:30:00|20252|20248|20253.6|20249.6|20256.7|20252.7|20250.4|20246.4|197
1612992900000|2021-02-10 21:35:00|20256.7|20252.7|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|236
1612993200000|2021-02-10 21:40:00|20255.1|20251.1|20261.4|20257.4|20262.9|20258.9|20255.1|20251.1|382
1612993500000|2021-02-10 21:45:00|20259.8|20255.8|20256.7|20252.7|20266.1|20262.1|20253.6|20249.6|413
1612993800000|2021-02-10 21:50:00|20259.8|20255.8|20256.7|20252.7|20262.9|20258.9|20250.4|20246.4|334
1612994100000|2021-02-10 21:55:00|20259.8|20255.8|20259.8|20255.8|20262.9|20258.9|20253.6|20249.6|381
1612998000000|2021-02-10 23:00:00|20253.6|20249.6|20258.3|20254.3|20258.3|20254.3|20253.6|20249.6|74
1612998300000|2021-02-10 23:05:00|20256.7|20252.7|20261.4|20257.4|20262.9|20258.9|20253.6|20249.6|59
1612998600000|2021-02-10 23:10:00|20259.8|20255.8|20253.6|20249.6|20259.8|20255.8|20252|20248|22
1612998900000|2021-02-10 23:15:00|20255.1|20251.1|20245.8|20241.8|20256.7|20252.7|20245.8|20241.8|54
1612999200000|2021-02-10 23:20:00|20244.2|20240.2|20233.3|20229.3|20244.2|20240.2|20231.7|20227.7|72
1612999500000|2021-02-10 23:25:00|20231.7|20227.7|20233.3|20229.3|20236.4|20232.4|20231.7|20227.7|59
1612999800000|2021-02-10 23:30:00|20234.8|20230.8|20231.7|20227.7|20234.8|20230.8|20231.7|20227.7|17
1613000100000|2021-02-10 23:35:00|20228.6|20224.6|20231.7|20227.7|20231.7|20227.7|20227|20223|50
1613000400000|2021-02-10 23:40:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|25
1613000700000|2021-02-10 23:45:00|20228.6|20224.6|20234.8|20230.8|20234.8|20230.8|20228.6|20224.6|37
1613001000000|2021-02-10 23:50:00|20233.3|20229.3|20234.8|20230.8|20234.8|20230.8|20228.6|20224.6|23
1613001300000|2021-02-10 23:55:00|20231.7|20227.7|20231.7|20227.7|20234.8|20230.8|20228.6|20224.6|46
1613001600000|2021-02-11 00:00:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|24
1613001900000|2021-02-11 00:05:00|20230.1|20226.1|20228.6|20224.6|20231.7|20227.7|20227|20223|38
1613002200000|2021-02-11 00:10:00|20230.1|20226.1|20233.3|20229.3|20234.8|20230.8|20230.1|20226.1|51
1613002500000|2021-02-11 00:15:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|143
1613002800000|2021-02-11 00:20:00|20241.1|20237.1|20242.6|20238.6|20242.6|20238.6|20237.9|20233.9|77
1613003100000|2021-02-11 00:25:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20244.2|20240.2|11
1613003400000|2021-02-11 00:30:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|34
1613003700000|2021-02-11 00:35:00|20247.3|20243.3|20245.8|20241.8|20250.4|20246.4|20244.2|20240.2|148
1613004000000|2021-02-11 00:40:00|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20
1613004300000|2021-02-11 00:45:00|20248.9|20244.9|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|18
1613004600000|2021-02-11 00:50:00|||||||||11
1613004900000|2021-02-11 00:55:00|20248.9|20244.9|20248.9|20244.9|20248.9|20244.9|20248.9|20244.9|10
1613005200000|2021-02-11 01:00:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20247.3|20243.3|30
1613005500000|2021-02-11 01:05:00|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|20247.3|20243.3|11
1613005800000|2021-02-11 01:10:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|15
1613006100000|2021-02-11 01:15:00|20253.6|20249.6|20252|20248|20253.6|20249.6|20250.4|20246.4|27
1613006400000|2021-02-11 01:20:00|20253.6|20249.6|20247.3|20243.3|20253.6|20249.6|20244.2|20240.2|45
1613006700000|2021-02-11 01:25:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|14
1613007000000|2021-02-11 01:30:00|20248.9|20244.9|20253.6|20249.6|20253.6|20249.6|20248.9|20244.9|18
1613007300000|2021-02-11 01:35:00|20252|20248|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|32
1613007600000|2021-02-11 01:40:00|20252|20248|20252|20248|20253.6|20249.6|20250.4|20246.4|14
1613007900000|2021-02-11 01:45:00|20250.4|20246.4|20253.6|20249.6|20253.6|20249.6|20250.4|20246.4|7
1613008200000|2021-02-11 01:50:00|||||||||12
1613008500000|2021-02-11 01:55:00|20252|20248|20253.6|20249.6|20253.6|20249.6|20252|20248|7
1613008800000|2021-02-11 02:00:00|20252|20248|20252|20248|20252|20248|20250.4|20246.4|16
1613009100000|2021-02-11 02:05:00|20250.4|20246.4|20250.4|20246.4|20252|20248|20250.4|20246.4|26
1613009400000|2021-02-11 02:10:00|||||||||7
1613009700000|2021-02-11 02:15:00|20252|20248|20247.3|20243.3|20252|20248|20247.3|20243.3|19
1613010000000|2021-02-11 02:20:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|48
1613010300000|2021-02-11 02:25:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|16
1613010600000|2021-02-11 02:30:00|20255.1|20251.1|20250.4|20246.4|20255.1|20251.1|20250.4|20246.4|67
1613010900000|2021-02-11 02:35:00|20253.6|20249.6|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|46
1613011200000|2021-02-11 02:40:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20252|20248|15
1613011500000|2021-02-11 02:45:00|20252|20248|20255.1|20251.1|20255.1|20251.1|20250.4|20246.4|24
1613011800000|2021-02-11 02:50:00|20253.6|20249.6|20253.6|20249.6|20255.1|20251.1|20250.4|20246.4|37
1613012100000|2021-02-11 02:55:00|20250.4|20246.4|20256.7|20252.7|20256.7|20252.7|20250.4|20246.4|30
1613012400000|2021-02-11 03:00:00|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|20253.6|20249.6|21
1613012700000|2021-02-11 03:05:00|20255.1|20251.1|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|7
1613013000000|2021-02-11 03:10:00|20256.7|20252.7|20256.7|20252.7|20256.7|20252.7|20256.7|20252.7|11
1613013300000|2021-02-11 03:15:00|20253.6|20249.6|20253.6|20249.6|20256.7|20252.7|20253.6|20249.6|24
1613013600000|2021-02-11 03:20:00|||||||||2
1613013900000|2021-02-11 03:25:00|20252|20248|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|12
1613014200000|2021-02-11 03:30:00|20248.9|20244.9|20247.3|20243.3|20248.9|20244.9|20247.3|20243.3|12
1613014500000|2021-02-11 03:35:00|20244.2|20240.2|20242.6|20238.6|20247.3|20243.3|20241.1|20237.1|83
1613014800000|2021-02-11 03:40:00|20241.1|20237.1|20241.1|20237.1|20244.2|20240.2|20241.1|20237.1|10
1613015100000|2021-02-11 03:45:00|20242.6|20238.6|20237.9|20233.9|20244.2|20240.2|20237.9|20233.9|21
1613015400000|2021-02-11 03:50:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20234.8|20230.8|59
1613015700000|2021-02-11 03:55:00|||||||||4
1613016000000|2021-02-11 04:00:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20237.9|20233.9|21
1613016300000|2021-02-11 04:05:00|20236.4|20232.4|20236.4|20232.4|20237.9|20233.9|20234.8|20230.8|14
1613016600000|2021-02-11 04:10:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|92
1613016900000|2021-02-11 04:15:00|20244.2|20240.2|20241.1|20237.1|20244.2|20240.2|20241.1|20237.1|19
1613017200000|2021-02-11 04:20:00|20237.9|20233.9|20236.4|20232.4|20237.9|20233.9|20234.8|20230.8|12
1613017500000|2021-02-11 04:25:00|20237.9|20233.9|20236.4|20232.4|20237.9|20233.9|20236.4|20232.4|0
1613017800000|2021-02-11 04:30:00|20237.9|20233.9|20241.1|20237.1|20244.2|20240.2|20237.9|20233.9|19
1613018100000|2021-02-11 04:35:00|||||||||6
1613018400000|2021-02-11 04:40:00|20247.3|20243.3|20244.2|20240.2|20247.3|20243.3|20241.1|20237.1|172
1613018700000|2021-02-11 04:45:00|20245.8|20241.8|20244.2|20240.2|20247.3|20243.3|20244.2|20240.2|4
1613019000000|2021-02-11 04:50:00|||||||||4
1613019300000|2021-02-11 04:55:00|20242.6|20238.6|20244.2|20240.2|20244.2|20240.2|20242.6|20238.6|5
1613019600000|2021-02-11 05:00:00|||||||||1
1613019900000|2021-02-11 05:05:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20237.9|20233.9|10
1613020200000|2021-02-11 05:10:00|||||||||2
1613020500000|2021-02-11 05:15:00|20234.8|20230.8|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|8
1613020800000|2021-02-11 05:20:00|20236.4|20232.4|20237.9|20233.9|20239.5|20235.5|20236.4|20232.4|19
1613021100000|2021-02-11 05:25:00|20239.5|20235.5|20242.6|20238.6|20244.2|20240.2|20237.9|20233.9|22
1613021400000|2021-02-11 05:30:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20237.9|20233.9|7
1613021700000|2021-02-11 05:35:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20236.4|20232.4|11
1613022300000|2021-02-11 05:45:00|20239.5|20235.5|20237.9|20233.9|20239.5|20235.5|20237.9|20233.9|6
1613022600000|2021-02-11 05:50:00|20236.4|20232.4|20237.9|20233.9|20237.9|20233.9|20234.8|20230.8|6
1613022900000|2021-02-11 05:55:00|20241.1|20237.1|20241.1|20237.1|20241.1|20237.1|20241.1|20237.1|7
1613023200000|2021-02-11 06:00:00|20237.9|20233.9|20239.5|20235.5|20241.1|20237.1|20237.9|20233.9|11
1613023500000|2021-02-11 06:05:00|20237.9|20233.9|20236.4|20232.4|20239.5|20235.5|20234.8|20230.8|13
1613023800000|2021-02-11 06:10:00|20234.8|20230.8|20237.9|20233.9|20239.5|20235.5|20234.8|20230.8|19
1613024100000|2021-02-11 06:15:00|20236.4|20232.4|20234.8|20230.8|20237.9|20233.9|20234.8|20230.8|11
1613024400000|2021-02-11 06:20:00|20237.9|20233.9|20234.8|20230.8|20237.9|20233.9|20234.8|20230.8|13
1613024700000|2021-02-11 06:25:00|20233.3|20229.3|20233.3|20229.3|20233.3|20229.3|20231.7|20227.7|9
1613025000000|2021-02-11 06:30:00|20231.7|20227.7|20233.3|20229.3|20234.8|20230.8|20231.7|20227.7|15
1613025300000|2021-02-11 06:35:00|20231.7|20227.7|20233.3|20229.3|20234.8|20230.8|20231.7|20227.7|3
1613025600000|2021-02-11 06:40:00|20231.7|20227.7|20231.7|20227.7|20233.3|20229.3|20231.7|20227.7|6
1613025900000|2021-02-11 06:45:00|20233.3|20229.3|20233.3|20229.3|20233.3|20229.3|20231.7|20227.7|11
1613026200000|2021-02-11 06:50:00|20234.8|20230.8|20230.1|20226.1|20234.8|20230.8|20228.6|20224.6|69
1613026500000|2021-02-11 06:55:00|20231.7|20227.7|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|13
1613026800000|2021-02-11 07:00:00|20230.1|20226.1|20233.3|20229.3|20234.8|20230.8|20228.6|20224.6|82
1613027100000|2021-02-11 07:05:00|20231.7|20227.7|20237.9|20233.9|20237.9|20233.9|20231.7|20227.7|69
1613027400000|2021-02-11 07:10:00|20234.8|20230.8|20237.9|20233.9|20241.1|20237.1|20234.8|20230.8|37
1613027700000|2021-02-11 07:15:00|20241.1|20237.1|20233.3|20229.3|20244.2|20240.2|20231.7|20227.7|53
1613028000000|2021-02-11 07:20:00|20231.7|20227.7|20234.8|20230.8|20237.9|20233.9|20231.7|20227.7|17
1613028300000|2021-02-11 07:25:00|20237.9|20233.9|20247.3|20243.3|20247.3|20243.3|20236.4|20232.4|71
1613028600000|2021-02-11 07:30:00|20250.4|20246.4|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|61
1613028900000|2021-02-11 07:35:00|20250.4|20246.4|20237.9|20233.9|20250.4|20246.4|20234.8|20230.8|93
1613029200000|2021-02-11 07:40:00|20231.7|20227.7|20231.7|20227.7|20233.3|20229.3|20228.6|20224.6|55
1613029500000|2021-02-11 07:45:00|20230.1|20226.1|20231.7|20227.7|20231.7|20227.7|20228.6|20224.6|40
1613029800000|2021-02-11 07:50:00|20236.4|20232.4|20231.7|20227.7|20236.4|20232.4|20228.6|20224.6|120
1613030100000|2021-02-11 07:55:00|20230.1|20226.1|20244.2|20240.2|20244.2|20240.2|20228.6|20224.6|71
1613030400000|2021-02-11 08:00:00|20241.1|20237.1|20281.7|20277.7|20281.7|20277.7|20241.1|20237.1|399
1613030700000|2021-02-11 08:05:00|20278.6|20274.6|20272.3|20268.3|20284.8|20280.8|20269.2|20265.2|254
1613031000000|2021-02-11 08:10:00|20273.9|20269.9|20281.7|20277.7|20281.7|20277.7|20272.3|20268.3|107
1613031300000|2021-02-11 08:15:00|20283.3|20279.3|20278.6|20274.6|20284.8|20280.8|20275.4|20271.4|273
1613031600000|2021-02-11 08:20:00|20280.1|20276.1|20297.3|20293.3|20309.8|20305.8|20278.6|20274.6|404
1613031900000|2021-02-11 08:25:00|20295.8|20291.8|20291.1|20287.1|20300.4|20296.4|20287.9|20283.9|304
1613032200000|2021-02-11 08:30:00|20292.6|20288.6|20294.2|20290.2|20294.2|20290.2|20284.8|20280.8|264
1613032500000|2021-02-11 08:35:00|20297.3|20293.3|20297.3|20293.3|20303.6|20299.6|20294.2|20290.2|276
1613032800000|2021-02-11 08:40:00|20298.9|20294.9|20283.3|20279.3|20298.9|20294.9|20281.7|20277.7|128
1613033100000|2021-02-11 08:45:00|20281.7|20277.7|20272.3|20268.3|20284.8|20280.8|20269.2|20265.2|161
1613033400000|2021-02-11 08:50:00|20273.9|20269.9|20264.5|20260.5|20275.4|20271.4|20253.6|20249.6|294
1613033700000|2021-02-11 08:55:00|20262.9|20258.9|20269.2|20265.2|20269.2|20265.2|20256.7|20252.7|157
1613034000000|2021-02-11 09:00:00|20266.1|20262.1|20270.8|20266.8|20272.3|20268.3|20262.9|20258.9|125
1613034300000|2021-02-11 09:05:00|20269.2|20265.2|20272.3|20268.3|20275.4|20271.4|20266.1|20262.1|182
1613034600000|2021-02-11 09:10:00|20275.4|20271.4|20272.3|20268.3|20275.4|20271.4|20269.2|20265.2|86
1613034900000|2021-02-11 09:15:00|20275.4|20271.4|20287.9|20283.9|20292.6|20288.6|20272.3|20268.3|335
1613035200000|2021-02-11 09:20:00|20286.4|20282.4|20281.7|20277.7|20291.1|20287.1|20275.4|20271.4|135
1613035500000|2021-02-11 09:25:00|20280.1|20276.1|20291.1|20287.1|20294.2|20290.2|20278.6|20274.6|159
1613035800000|2021-02-11 09:30:00|20287.9|20283.9|20287.9|20283.9|20294.2|20290.2|20284.8|20280.8|113
1613036100000|2021-02-11 09:35:00|20286.4|20282.4|20287.9|20283.9|20294.2|20290.2|20284.8|20280.8|111
1613036400000|2021-02-11 09:40:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|129
1613036700000|2021-02-11 09:45:00|20286.4|20282.4|20284.8|20280.8|20287.9|20283.9|20278.6|20274.6|101
1613037000000|2021-02-11 09:50:00|20287.9|20283.9|20287.9|20283.9|20287.9|20283.9|20281.7|20277.7|174
1613037300000|2021-02-11 09:55:00|20291.1|20287.1|20287.9|20283.9|20291.1|20287.1|20281.7|20277.7|152
1613037600000|2021-02-11 10:00:00|20284.8|20280.8|20275.4|20271.4|20287.9|20283.9|20275.4|20271.4|143
1613037900000|2021-02-11 10:05:00|20277|20273|20275.4|20271.4|20278.6|20274.6|20272.3|20268.3|215
1613038200000|2021-02-11 10:10:00|20273.9|20269.9|20272.3|20268.3|20278.6|20274.6|20272.3|20268.3|70
1613038500000|2021-02-11 10:15:00|20269.2|20265.2|20269.2|20265.2|20275.4|20271.4|20267.6|20263.6|77
1613038800000|2021-02-11 10:20:00|20267.6|20263.6|20272.3|20268.3|20272.3|20268.3|20262.9|20258.9|102
1613039100000|2021-02-11 10:25:00|20269.2|20265.2|20266.1|20262.1|20269.2|20265.2|20266.1|20262.1|175
1613039400000|2021-02-11 10:30:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20262.9|20258.9|261
1613039700000|2021-02-11 10:35:00|20262.9|20258.9|20259.8|20255.8|20266.1|20262.1|20259.8|20255.8|94
1613040000000|2021-02-11 10:40:00|20258.3|20254.3|20259.8|20255.8|20262.9|20258.9|20256.7|20252.7|226
1613040300000|2021-02-11 10:45:00|20262.9|20258.9|20262.9|20258.9|20266.1|20262.1|20262.9|20258.9|69
1613040600000|2021-02-11 10:50:00|20261.4|20257.4|20266.1|20262.1|20266.1|20262.1|20256.7|20252.7|119
1613040900000|2021-02-11 10:55:00|20264.5|20260.5|20258.3|20254.3|20266.1|20262.1|20258.3|20254.3|240
1613041200000|2021-02-11 11:00:00|20256.7|20252.7|20256.7|20252.7|20259.8|20255.8|20256.7|20252.7|248
1613041500000|2021-02-11 11:05:00|20258.3|20254.3|20256.7|20252.7|20262.9|20258.9|20256.7|20252.7|146
1613041800000|2021-02-11 11:10:00|20258.3|20254.3|20253.6|20249.6|20259.8|20255.8|20250.4|20246.4|98
1613042100000|2021-02-11 11:15:00|20250.4|20246.4|20252|20248|20252|20248|20250.4|20246.4|107
1613042400000|2021-02-11 11:20:00|20253.6|20249.6|20250.4|20246.4|20259.8|20255.8|20250.4|20246.4|70
1613042700000|2021-02-11 11:25:00|20247.3|20243.3|20253.6|20249.6|20256.7|20252.7|20247.3|20243.3|111
1613043000000|2021-02-11 11:30:00|20250.4|20246.4|20250.4|20246.4|20253.6|20249.6|20250.4|20246.4|106
1613043300000|2021-02-11 11:35:00|20247.3|20243.3|20253.6|20249.6|20253.6|20249.6|20244.2|20240.2|232
1613043600000|2021-02-11 11:40:00|20250.4|20246.4|20253.6|20249.6|20256.7|20252.7|20250.4|20246.4|62
1613043900000|2021-02-11 11:45:00|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|20250.4|20246.4|31
1613044200000|2021-02-11 11:50:00|20247.3|20243.3|20244.2|20240.2|20250.4|20246.4|20237.9|20233.9|491
1613044500000|2021-02-11 11:55:00|20242.6|20238.6|20242.6|20238.6|20244.2|20240.2|20237.9|20233.9|192
1613044800000|2021-02-11 12:00:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20228.6|20224.6|516
1613045100000|2021-02-11 12:05:00|20244.2|20240.2|20250.4|20246.4|20250.4|20246.4|20244.2|20240.2|250
1613045400000|2021-02-11 12:10:00|20253.6|20249.6|20250.4|20246.4|20253.6|20249.6|20239.5|20235.5|162
1613045700000|2021-02-11 12:15:00|20247.3|20243.3|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|87
1613046000000|2021-02-11 12:20:00|20248.9|20244.9|20247.3|20243.3|20250.4|20246.4|20247.3|20243.3|47
1613046300000|2021-02-11 12:25:00|20244.2|20240.2|20247.3|20243.3|20247.3|20243.3|20241.1|20237.1|97
1613046600000|2021-02-11 12:30:00|20244.2|20240.2|20244.2|20240.2|20247.3|20243.3|20244.2|20240.2|92
1613046900000|2021-02-11 12:35:00|20247.3|20243.3|20250.4|20246.4|20250.4|20246.4|20244.2|20240.2|97
1613047200000|2021-02-11 12:40:00|20253.6|20249.6|20259.8|20255.8|20266.1|20262.1|20253.6|20249.6|181
1613047500000|2021-02-11 12:45:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20256.7|20252.7|365
1613047800000|2021-02-11 12:50:00|20264.5|20260.5|20266.1|20262.1|20269.2|20265.2|20259.8|20255.8|198
1613048100000|2021-02-11 12:55:00|20264.5|20260.5|20275.4|20271.4|20278.6|20274.6|20262.9|20258.9|351
1613048400000|2021-02-11 13:00:00|20272.3|20268.3|20266.1|20262.1|20272.3|20268.3|20259.8|20255.8|405
1613048700000|2021-02-11 13:05:00|20267.6|20263.6|20256.7|20252.7|20267.6|20263.6|20255.1|20251.1|228
1613049000000|2021-02-11 13:10:00|20253.6|20249.6|20262.9|20258.9|20266.1|20262.1|20250.4|20246.4|387
1613049300000|2021-02-11 13:15:00|20259.8|20255.8|20222.3|20218.3|20262.9|20258.9|20219.2|20215.2|921
1613049600000|2021-02-11 13:20:00|20219.2|20215.2|20250.4|20246.4|20256.7|20252.7|20212.9|20208.9|798
1613049900000|2021-02-11 13:25:00|20247.3|20243.3|20250.4|20246.4|20253.6|20249.6|20247.3|20243.3|257
1613050200000|2021-02-11 13:30:00|20248.9|20244.9|20256.7|20252.7|20270.8|20266.8|20247.3|20243.3|961
1613050500000|2021-02-11 13:35:00|20253.6|20249.6|20241.1|20237.1|20253.6|20249.6|20234.8|20230.8|723
1613050800000|2021-02-11 13:40:00|20242.6|20238.6|20250.4|20246.4|20256.7|20252.7|20231.7|20227.7|954
1613051100000|2021-02-11 13:45:00|20252|20248|20241.1|20237.1|20256.7|20252.7|20234.8|20230.8|405
1613051400000|2021-02-11 13:50:00|20244.2|20240.2|20253.6|20249.6|20256.7|20252.7|20237.9|20233.9|405
1613051700000|2021-02-11 13:55:00|20250.4|20246.4|20247.3|20243.3|20253.6|20249.6|20239.5|20235.5|404
1613052000000|2021-02-11 14:00:00|20248.9|20244.9|20237.9|20233.9|20248.9|20244.9|20231.7|20227.7|700
1613052300000|2021-02-11 14:05:00|20234.8|20230.8|20230.1|20226.1|20234.8|20230.8|20216.1|20212.1|716
1613052600000|2021-02-11 14:10:00|20228.6|20224.6|20225.4|20221.4|20228.6|20224.6|20222.3|20218.3|293
1613052900000|2021-02-11 14:15:00|20231.7|20227.7|20225.4|20221.4|20237.9|20233.9|20212.9|20208.9|578
1613053200000|2021-02-11 14:20:00|20228.6|20224.6|20219.2|20215.2|20228.6|20224.6|20216.1|20212.1|440
1613053500000|2021-02-11 14:25:00|20222.3|20218.3|20225.4|20221.4|20228.6|20224.6|20219.2|20215.2|370
1613053800000|2021-02-11 14:30:00|20223.9|20219.9|20209.8|20205.8|20234.8|20230.8|20200.4|20196.4|876
1613054100000|2021-02-11 14:35:00|20212.9|20208.9|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|1128
1613054400000|2021-02-11 14:40:00|20212.9|20208.9|20203.6|20199.6|20216.1|20212.1|20194.2|20190.2|820
1613054700000|2021-02-11 14:45:00|20202|20198|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|929
1613055000000|2021-02-11 14:50:00|20208.3|20204.3|20219.2|20215.2|20222.3|20218.3|20206.7|20202.7|636
1613055300000|2021-02-11 14:55:00|20216.1|20212.1|20231.7|20227.7|20231.7|20227.7|20212.9|20208.9|665
1613055600000|2021-02-11 15:00:00|20230.1|20226.1|20222.3|20218.3|20231.7|20227.7|20222.3|20218.3|515
1613055900000|2021-02-11 15:05:00|20225.4|20221.4|20231.7|20227.7|20234.8|20230.8|20222.3|20218.3|464
1613056200000|2021-02-11 15:10:00|20225.4|20221.4|20234.8|20230.8|20241.1|20237.1|20225.4|20221.4|821
1613056500000|2021-02-11 15:15:00|20236.4|20232.4|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|432
1613056800000|2021-02-11 15:20:00|20230.1|20226.1|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|417
1613057100000|2021-02-11 15:25:00|20230.1|20226.1|20219.2|20215.2|20234.8|20230.8|20216.1|20212.1|786
1613057400000|2021-02-11 15:30:00|20222.3|20218.3|20222.3|20218.3|20228.6|20224.6|20219.2|20215.2|636
1613057700000|2021-02-11 15:35:00|20225.4|20221.4|20222.3|20218.3|20225.4|20221.4|20222.3|20218.3|556
1613058000000|2021-02-11 15:40:00|20219.2|20215.2|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|387
1613058300000|2021-02-11 15:45:00|20214.5|20210.5|20216.1|20212.1|20220.8|20216.8|20206.7|20202.7|821
1613058600000|2021-02-11 15:50:00|20217.6|20213.6|20212.9|20208.9|20219.2|20215.2|20212.9|20208.9|335
1613058900000|2021-02-11 15:55:00|20216.1|20212.1|20203.6|20199.6|20216.1|20212.1|20200.4|20196.4|736
1613059200000|2021-02-11 16:00:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|643
1613059500000|2021-02-11 16:05:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20198.9|20194.9|555
1613059800000|2021-02-11 16:10:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|414
1613060100000|2021-02-11 16:15:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20194.2|20190.2|591
1613060400000|2021-02-11 16:20:00|20191.1|20187.1|20181.7|20177.7|20192.6|20188.6|20181.7|20177.7|699
1613060700000|2021-02-11 16:25:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|612
1613061000000|2021-02-11 16:30:00|20175.4|20171.4|20169.2|20165.2|20178.6|20174.6|20166.1|20162.1|634
1613061300000|2021-02-11 16:35:00|20166.1|20162.1|20166.1|20162.1|20175.4|20171.4|20159.8|20155.8|753
1613061600000|2021-02-11 16:40:00|20164.5|20160.5|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|884
1613061900000|2021-02-11 16:45:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|642
1613062200000|2021-02-11 16:50:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20147.3|20143.3|3986
1613062500000|2021-02-11 16:55:00|20162.9|20158.9|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|1236
1613062800000|2021-02-11 17:00:00|20166.1|20162.1|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|957
1613063100000|2021-02-11 17:05:00|20166.1|20162.1|20169.2|20165.2|20172.3|20168.3|20159.8|20155.8|865
1613063400000|2021-02-11 17:10:00|20170.8|20166.8|20184.8|20180.8|20184.8|20180.8|20170.8|20166.8|406
1613063700000|2021-02-11 17:15:00|20186.4|20182.4|20197.3|20193.3|20197.3|20193.3|20184.8|20180.8|731
1613064000000|2021-02-11 17:20:00|20195.8|20191.8|20197.3|20193.3|20203.6|20199.6|20191.1|20187.1|831
1613064300000|2021-02-11 17:25:00|20200.4|20196.4|20197.3|20193.3|20206.7|20202.7|20194.2|20190.2|1003
1613064600000|2021-02-11 17:30:00|20203.6|20199.6|20191.1|20187.1|20203.6|20199.6|20186.4|20182.4|745
1613064900000|2021-02-11 17:35:00|20189.5|20185.5|20197.3|20193.3|20200.4|20196.4|20187.9|20183.9|1703
1613065200000|2021-02-11 17:40:00|20200.4|20196.4|20206.7|20202.7|20206.7|20202.7|20197.3|20193.3|726
1613065500000|2021-02-11 17:45:00|20209.8|20205.8|20209.8|20205.8|20216.1|20212.1|20203.6|20199.6|1287
1613065800000|2021-02-11 17:50:00|20212.9|20208.9|20206.7|20202.7|20212.9|20208.9|20203.6|20199.6|1489
1613066100000|2021-02-11 17:55:00|20203.6|20199.6|20192.6|20188.6|20203.6|20199.6|20187.9|20183.9|1343
1613066400000|2021-02-11 18:00:00|20194.2|20190.2|20153.6|20149.6|20197.3|20193.3|20147.3|20143.3|2988
1613066700000|2021-02-11 18:05:00|20152|20148|20128.6|20124.6|20153.6|20149.6|20116.1|20112.1|2748
1613067000000|2021-02-11 18:10:00|20131.7|20127.7|20150.4|20146.4|20150.4|20146.4|20125.4|20121.4|1355
1613067300000|2021-02-11 18:15:00|20147.3|20143.3|20112.9|20108.9|20150.4|20146.4|20103.6|20099.6|1289
1613067600000|2021-02-11 18:20:00|20114.5|20110.5|20131.7|20127.7|20131.7|20127.7|20109.8|20105.8|756
1613067900000|2021-02-11 18:25:00|20133.3|20129.3|20128.6|20124.6|20144.2|20140.2|20125.4|20121.4|831
1613068200000|2021-02-11 18:30:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|751
1613068500000|2021-02-11 18:35:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|300
1613068800000|2021-02-11 18:40:00|20137.9|20133.9|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|622
1613069100000|2021-02-11 18:45:00|20128.6|20124.6|20116.1|20112.1|20137.9|20133.9|20114.5|20110.5|490
1613069400000|2021-02-11 18:50:00|20112.9|20108.9|20106.7|20102.7|20128.6|20124.6|20106.7|20102.7|568
1613069700000|2021-02-11 18:55:00|20108.3|20104.3|20108.3|20104.3|20112.9|20108.9|20100.4|20096.4|800
1613070000000|2021-02-11 19:00:00|20106.7|20102.7|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|1153
1613070300000|2021-02-11 19:05:00|20114.5|20110.5|20122.3|20118.3|20125.4|20121.4|20105.1|20101.1|554
1613070600000|2021-02-11 19:10:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20119.2|20115.2|638
1613070900000|2021-02-11 19:15:00|20119.2|20115.2|20112.9|20108.9|20122.3|20118.3|20106.7|20102.7|1184
1613071200000|2021-02-11 19:20:00|20116.1|20112.1|20125.4|20121.4|20125.4|20121.4|20106.7|20102.7|672
1613071500000|2021-02-11 19:25:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|1165
1613071800000|2021-02-11 19:30:00|20119.2|20115.2|20125.4|20121.4|20125.4|20121.4|20116.1|20112.1|718
1613072100000|2021-02-11 19:35:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20127|20123|1667
1613072400000|2021-02-11 19:40:00|20137.9|20133.9|20141.1|20137.1|20150.4|20146.4|20137.9|20133.9|799
1613072700000|2021-02-11 19:45:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|528
1613073000000|2021-02-11 19:50:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|601
1613073300000|2021-02-11 19:55:00|20137.9|20133.9|20137.9|20133.9|20144.2|20140.2|20133.3|20129.3|884
1613073600000|2021-02-11 20:00:00|20139.5|20135.5|20137.9|20133.9|20139.5|20135.5|20128.6|20124.6|493
1613073900000|2021-02-11 20:05:00|20134.8|20130.8|20128.6|20124.6|20137.9|20133.9|20128.6|20124.6|231
1613074200000|2021-02-11 20:10:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|365
1613074500000|2021-02-11 20:15:00|20131.7|20127.7|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|355
1613074800000|2021-02-11 20:20:00|20136.4|20132.4|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|462
1613075100000|2021-02-11 20:25:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20133.3|20129.3|543
1613075400000|2021-02-11 20:30:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|284
1613075700000|2021-02-11 20:35:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|320
1613076000000|2021-02-11 20:40:00|20137.9|20133.9|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|476
1613076300000|2021-02-11 20:45:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|377
1613076600000|2021-02-11 20:50:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|599
1613076900000|2021-02-11 20:55:00|20137.9|20133.9|20137.9|20133.9|20144.2|20140.2|20128.6|20124.6|1412
1613077200000|2021-02-11 21:00:00|20134.8|20130.8|20119.2|20115.2|20141.1|20137.1|20119.2|20115.2|913
1613077500000|2021-02-11 21:05:00|20120.8|20116.8|20131.7|20127.7|20137.9|20133.9|20119.2|20115.2|389
1613077800000|2021-02-11 21:10:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|315
1613078100000|2021-02-11 21:15:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20123.9|20119.9|216
1613078400000|2021-02-11 21:20:00|20125.4|20121.4|20112.9|20108.9|20127|20123|20109.8|20105.8|130
1613078700000|2021-02-11 21:25:00|20116.1|20112.1|20103.6|20099.6|20116.1|20112.1|20103.6|20099.6|494
1613079000000|2021-02-11 21:30:00|20106.7|20102.7|20106.7|20102.7|20119.2|20115.2|20094.2|20090.2|1051
1613079300000|2021-02-11 21:35:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|303
1613079600000|2021-02-11 21:40:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20097.3|20093.3|466
1613079900000|2021-02-11 21:45:00|20108.3|20104.3|20105.1|20101.1|20109.8|20105.8|20100.4|20096.4|284
1613080200000|2021-02-11 21:50:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|338
1613080500000|2021-02-11 21:55:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|310
1613084400000|2021-02-11 23:00:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20108.3|20104.3|172
1613084700000|2021-02-11 23:05:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|70
1613085000000|2021-02-11 23:10:00|20120.8|20116.8|20117.6|20113.6|20122.3|20118.3|20116.1|20112.1|87
1613085300000|2021-02-11 23:15:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|16
1613085600000|2021-02-11 23:20:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|28
1613085900000|2021-02-11 23:25:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|14
1613086200000|2021-02-11 23:30:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|9
1613086500000|2021-02-11 23:35:00|||||||||2
1613086800000|2021-02-11 23:40:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|29
1613087100000|2021-02-11 23:45:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|24
1613087400000|2021-02-11 23:50:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|83
1613087700000|2021-02-11 23:55:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|65
1613088000000|2021-02-12 00:00:00|20117.6|20113.6|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|25
1613088300000|2021-02-12 00:05:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|22
1613088600000|2021-02-12 00:10:00|20114.5|20110.5|20114.5|20110.5|20116.1|20112.1|20109.8|20105.8|95
1613088900000|2021-02-12 00:15:00|20116.1|20112.1|20125.4|20121.4|20128.6|20124.6|20114.5|20110.5|126
1613089200000|2021-02-12 00:20:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|6
1613089500000|2021-02-12 00:25:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20114.5|20110.5|49
1613089800000|2021-02-12 00:30:00|20122.3|20118.3|20120.8|20116.8|20122.3|20118.3|20119.2|20115.2|37
1613090100000|2021-02-12 00:35:00|20119.2|20115.2|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|52
1613090400000|2021-02-12 00:40:00|20123.9|20119.9|20120.8|20116.8|20123.9|20119.9|20119.2|20115.2|34
1613090700000|2021-02-12 00:45:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|30
1613091000000|2021-02-12 00:50:00|20123.9|20119.9|20122.3|20118.3|20123.9|20119.9|20122.3|20118.3|25
1613091300000|2021-02-12 00:55:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|42
1613091600000|2021-02-12 01:00:00|20123.9|20119.9|20114.5|20110.5|20123.9|20119.9|20112.9|20108.9|19
1613091900000|2021-02-12 01:05:00|20116.1|20112.1|20119.2|20115.2|20120.8|20116.8|20116.1|20112.1|30
1613092200000|2021-02-12 01:10:00|20120.8|20116.8|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|86
1613092500000|2021-02-12 01:15:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|61
1613092800000|2021-02-12 01:20:00|20119.2|20115.2|20114.5|20110.5|20119.2|20115.2|20112.9|20108.9|64
1613093100000|2021-02-12 01:25:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|67
1613093400000|2021-02-12 01:30:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|5
1613093700000|2021-02-12 01:35:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|35
1613094000000|2021-02-12 01:40:00|20125.4|20121.4|20127|20123|20128.6|20124.6|20125.4|20121.4|41
1613094300000|2021-02-12 01:45:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20125.4|20121.4|4
1613094600000|2021-02-12 01:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|4
1613094900000|2021-02-12 01:55:00|||||||||10
1613095200000|2021-02-12 02:00:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20127|20123|11
1613095500000|2021-02-12 02:05:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20127|20123|7
1613095800000|2021-02-12 02:10:00|20125.4|20121.4|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|20
1613096100000|2021-02-12 02:15:00|||||||||7
1613096400000|2021-02-12 02:20:00|||||||||10
1613096700000|2021-02-12 02:25:00|||||||||5
1613097000000|2021-02-12 02:30:00|||||||||36
1613097300000|2021-02-12 02:35:00|||||||||7
1613097600000|2021-02-12 02:40:00|||||||||7
1613097900000|2021-02-12 02:45:00|20130.1|20126.1|20130.1|20126.1|20130.1|20126.1|20130.1|20126.1|15
1613098200000|2021-02-12 02:50:00|20131.7|20127.7|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|152
1613098500000|2021-02-12 02:55:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|59
1613098800000|2021-02-12 03:00:00|20137.9|20133.9|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|70
1613099100000|2021-02-12 03:05:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|61
1613099400000|2021-02-12 03:10:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|117
1613099700000|2021-02-12 03:15:00|20142.6|20138.6|20147.3|20143.3|20150.4|20146.4|20142.6|20138.6|60
1613100000000|2021-02-12 03:20:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|43
1613100300000|2021-02-12 03:25:00|20142.6|20138.6|20139.5|20135.5|20144.2|20140.2|20137.9|20133.9|92
1613100600000|2021-02-12 03:30:00|20137.9|20133.9|20134.8|20130.8|20139.5|20135.5|20133.3|20129.3|123
1613100900000|2021-02-12 03:35:00|20137.9|20133.9|20142.6|20138.6|20147.3|20143.3|20134.8|20130.8|56
1613101200000|2021-02-12 03:40:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|9
1613101500000|2021-02-12 03:45:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|45
1613101800000|2021-02-12 03:50:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20133.3|20129.3|80
1613102100000|2021-02-12 03:55:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|55
1613102400000|2021-02-12 04:00:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|41
1613102700000|2021-02-12 04:05:00|20141.1|20137.1|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|27
1613103000000|2021-02-12 04:10:00|20139.5|20135.5|20139.5|20135.5|20141.1|20137.1|20137.9|20133.9|14
1613103300000|2021-02-12 04:15:00|20141.1|20137.1|20139.5|20135.5|20141.1|20137.1|20137.9|20133.9|18
1613103600000|2021-02-12 04:20:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20139.5|20135.5|14
1613103900000|2021-02-12 04:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|101
1613104200000|2021-02-12 04:30:00|20145.8|20141.8|20145.8|20141.8|20147.3|20143.3|20144.2|20140.2|40
1613104500000|2021-02-12 04:35:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|14
1613104800000|2021-02-12 04:40:00|||||||||11
1613105100000|2021-02-12 04:45:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|10
1613105400000|2021-02-12 04:50:00|||||||||12
1613105700000|2021-02-12 04:55:00|20145.8|20141.8|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|80
1613106000000|2021-02-12 05:00:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|20
1613106300000|2021-02-12 05:05:00|20137.9|20133.9|20130.1|20126.1|20137.9|20133.9|20130.1|20126.1|78
1613106600000|2021-02-12 05:10:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|63
1613106900000|2021-02-12 05:15:00|20133.3|20129.3|20131.7|20127.7|20133.3|20129.3|20130.1|20126.1|30
1613107200000|2021-02-12 05:20:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20128.6|20124.6|47
1613107500000|2021-02-12 05:25:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|28
1613107800000|2021-02-12 05:30:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|21
1613108100000|2021-02-12 05:35:00|20128.6|20124.6|20130.1|20126.1|20130.1|20126.1|20128.6|20124.6|27
1613108400000|2021-02-12 05:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|24
1613108700000|2021-02-12 05:45:00|20130.1|20126.1|20133.3|20129.3|20134.8|20130.8|20130.1|20126.1|54
1613109000000|2021-02-12 05:50:00|20134.8|20130.8|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|74
1613109300000|2021-02-12 05:55:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|48
1613109600000|2021-02-12 06:00:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|8
1613109900000|2021-02-12 06:05:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|22
1613110200000|2021-02-12 06:10:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20139.5|20135.5|10
1613110500000|2021-02-12 06:15:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|25
1613110800000|2021-02-12 06:20:00|20141.1|20137.1|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|72
1613111100000|2021-02-12 06:25:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|72
1613111400000|2021-02-12 06:30:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1613111700000|2021-02-12 06:35:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|25
1613112000000|2021-02-12 06:40:00|20139.5|20135.5|20139.5|20135.5|20139.5|20135.5|20139.5|20135.5|21
1613112300000|2021-02-12 06:45:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|14
1613112600000|2021-02-12 06:50:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|21
1613112900000|2021-02-12 06:55:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1613113200000|2021-02-12 07:00:00|20137.9|20133.9|20147.3|20143.3|20150.4|20146.4|20137.9|20133.9|93
1613113500000|2021-02-12 07:05:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|199
1613113800000|2021-02-12 07:10:00|20144.2|20140.2|20134.8|20130.8|20147.3|20143.3|20134.8|20130.8|96
1613114100000|2021-02-12 07:15:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20131.7|20127.7|119
1613114400000|2021-02-12 07:20:00|20134.8|20130.8|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|126
1613114700000|2021-02-12 07:25:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|163
1613115000000|2021-02-12 07:30:00|20131.7|20127.7|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|240
1613115300000|2021-02-12 07:35:00|20127|20123|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|110
1613115600000|2021-02-12 07:40:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|80
1613115900000|2021-02-12 07:45:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|102
1613116200000|2021-02-12 07:50:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1613116500000|2021-02-12 07:55:00|20119.2|20115.2|20128.6|20124.6|20128.6|20124.6|20119.2|20115.2|207
1613116800000|2021-02-12 08:00:00|20127|20123|20137.9|20133.9|20137.9|20133.9|20116.1|20112.1|557
1613117100000|2021-02-12 08:05:00|20136.4|20132.4|20131.7|20127.7|20137.9|20133.9|20130.1|20126.1|303
1613117400000|2021-02-12 08:10:00|20130.1|20126.1|20136.4|20132.4|20137.9|20133.9|20128.6|20124.6|155
1613117700000|2021-02-12 08:15:00|20134.8|20130.8|20134.8|20130.8|20137.9|20133.9|20127|20123|106
1613118000000|2021-02-12 08:20:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|142
1613118300000|2021-02-12 08:25:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|190
1613118600000|2021-02-12 08:30:00|20141.1|20137.1|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|103
1613118900000|2021-02-12 08:35:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|78
1613119200000|2021-02-12 08:40:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|190
1613119500000|2021-02-12 08:45:00|20158.3|20154.3|20169.2|20165.2|20175.4|20171.4|20158.3|20154.3|246
1613119800000|2021-02-12 08:50:00|20166.1|20162.1|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|154
1613120100000|2021-02-12 08:55:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|189
1613120400000|2021-02-12 09:00:00|20155.1|20151.1|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|84
1613120700000|2021-02-12 09:05:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|43
1613121000000|2021-02-12 09:10:00|20147.3|20143.3|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|96
1613121300000|2021-02-12 09:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|40
1613121600000|2021-02-12 09:20:00|20155.1|20151.1|20153.6|20149.6|20155.1|20151.1|20150.4|20146.4|67
1613121900000|2021-02-12 09:25:00|20155.1|20151.1|20147.3|20143.3|20155.1|20151.1|20147.3|20143.3|341
1613122200000|2021-02-12 09:30:00|20150.4|20146.4|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|25
1613122500000|2021-02-12 09:35:00|20147.3|20143.3|20159.8|20155.8|20159.8|20155.8|20147.3|20143.3|69
1613122800000|2021-02-12 09:40:00|20158.3|20154.3|20152|20148|20159.8|20155.8|20150.4|20146.4|118
1613123100000|2021-02-12 09:45:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|74
1613123400000|2021-02-12 09:50:00|20148.9|20144.9|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|53
1613123700000|2021-02-12 09:55:00|20150.4|20146.4|20147.3|20143.3|20153.6|20149.6|20145.8|20141.8|40
1613124000000|2021-02-12 10:00:00|20145.8|20141.8|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|103
1613124300000|2021-02-12 10:05:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20148.9|20144.9|25
1613124600000|2021-02-12 10:10:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|65
1613124900000|2021-02-12 10:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20159.8|20155.8|109
1613125200000|2021-02-12 10:20:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20159.8|20155.8|33
1613125500000|2021-02-12 10:25:00|20161.4|20157.4|20161.4|20157.4|20162.9|20158.9|20159.8|20155.8|32
1613125800000|2021-02-12 10:30:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20159.8|20155.8|73
1613126100000|2021-02-12 10:35:00|20162.9|20158.9|20153.6|20149.6|20162.9|20158.9|20153.6|20149.6|81
1613126400000|2021-02-12 10:40:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20153.6|20149.6|131
1613126700000|2021-02-12 10:45:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|31
1613127000000|2021-02-12 10:50:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|36
1613127300000|2021-02-12 10:55:00|20155.1|20151.1|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|74
1613127600000|2021-02-12 11:00:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|149
1613127900000|2021-02-12 11:05:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|99
1613128200000|2021-02-12 11:10:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|76
1613128500000|2021-02-12 11:15:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|6
1613128800000|2021-02-12 11:20:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20136.4|20132.4|55
1613129100000|2021-02-12 11:25:00|20144.2|20140.2|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|82
1613129400000|2021-02-12 11:30:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|28
1613129700000|2021-02-12 11:35:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|18
1613130000000|2021-02-12 11:40:00|||||||||18
1613130300000|2021-02-12 11:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|59
1613130600000|2021-02-12 11:50:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|102
1613130900000|2021-02-12 11:55:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|67
1613131200000|2021-02-12 12:00:00|20131.7|20127.7|20109.8|20105.8|20134.8|20130.8|20106.7|20102.7|164
1613131500000|2021-02-12 12:05:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|219
1613131800000|2021-02-12 12:10:00|20108.3|20104.3|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|176
1613132100000|2021-02-12 12:15:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|69
1613132400000|2021-02-12 12:20:00|20108.3|20104.3|20081.7|20077.7|20109.8|20105.8|20078.6|20074.6|347
1613132700000|2021-02-12 12:25:00|20078.6|20074.6|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|594
1613133000000|2021-02-12 12:30:00|20066.1|20062.1|20056.7|20052.7|20069.2|20065.2|20047.3|20043.3|814
1613133300000|2021-02-12 12:35:00|20053.6|20049.6|20066.1|20062.1|20072.3|20068.3|20053.6|20049.6|661
1613133600000|2021-02-12 12:40:00|20062.9|20058.9|20064.5|20060.5|20066.1|20062.1|20059.8|20055.8|253
1613133900000|2021-02-12 12:45:00|20066.1|20062.1|20047.3|20043.3|20069.2|20065.2|20047.3|20043.3|464
1613134200000|2021-02-12 12:50:00|20048.9|20044.9|20056.7|20052.7|20056.7|20052.7|20045.8|20041.8|267
1613134500000|2021-02-12 12:55:00|20058.3|20054.3|20066.1|20062.1|20069.2|20065.2|20056.7|20052.7|414
1613134800000|2021-02-12 13:00:00|20067.6|20063.6|20031.7|20027.7|20067.6|20063.6|20031.7|20027.7|946
1613135100000|2021-02-12 13:05:00|20030.1|20026.1|20044.2|20040.2|20048.9|20044.9|20019.2|20015.2|1220
1613135400000|2021-02-12 13:10:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20028.6|20024.6|897
1613135700000|2021-02-12 13:15:00|20037.9|20033.9|19997.3|19993.3|20037.9|20033.9|19991.1|19987.1|751
1613136000000|2021-02-12 13:20:00|20000.4|19996.4|19987.9|19983.9|20009.8|20005.8|19983.3|19979.3|825
1613136300000|2021-02-12 13:25:00|19991.1|19987.1|19978.6|19974.6|20016.1|20012.1|19978.6|19974.6|853
1613136600000|2021-02-12 13:30:00|19975.4|19971.4|19981.7|19977.7|19991.1|19987.1|19966.1|19962.1|856
1613136900000|2021-02-12 13:35:00|19980.1|19976.1|19964.5|19960.5|19991.1|19987.1|19959.8|19955.8|1236
1613137200000|2021-02-12 13:40:00|19966.1|19962.1|19950.4|19946.4|19972.3|19968.3|19937.9|19933.9|2151
1613137500000|2021-02-12 13:45:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19937.9|19933.9|1042
1613137800000|2021-02-12 13:50:00|19967.6|19963.6|19987.9|19983.9|19991.1|19987.1|19953.6|19949.6|1741
1613138100000|2021-02-12 13:55:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19969.2|19965.2|932
1613138400000|2021-02-12 14:00:00|19987.9|19983.9|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|909
1613138700000|2021-02-12 14:05:00|19984.8|19980.8|19975.4|19971.4|19997.3|19993.3|19972.3|19968.3|751
1613139000000|2021-02-12 14:10:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|986
1613139300000|2021-02-12 14:15:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|604
1613139600000|2021-02-12 14:20:00|19967.6|19963.6|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|609
1613139900000|2021-02-12 14:25:00|19956.7|19952.7|19956.7|19952.7|19966.1|19962.1|19950.4|19946.4|779
1613140200000|2021-02-12 14:30:00|19955.1|19951.1|19950.4|19946.4|19959.8|19955.8|19945.8|19941.8|648
1613140500000|2021-02-12 14:35:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19925.4|19921.4|1350
1613140800000|2021-02-12 14:40:00|19937.9|19933.9|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|1168
1613141100000|2021-02-12 14:45:00|19948.9|19944.9|19931.7|19927.7|19950.4|19946.4|19928.6|19924.6|695
1613141400000|2021-02-12 14:50:00|19933.3|19929.3|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|742
1613141700000|2021-02-12 14:55:00|19934.8|19930.8|19937.9|19933.9|19952|19948|19934.8|19930.8|1265
1613142000000|2021-02-12 15:00:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|1157
1613142300000|2021-02-12 15:05:00|19928.6|19924.6|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|690
1613142600000|2021-02-12 15:10:00|19931.7|19927.7|19962.9|19958.9|19966.1|19962.1|19931.7|19927.7|913
1613142900000|2021-02-12 15:15:00|19961.4|19957.4|19981.7|19977.7|19992.6|19988.6|19956.7|19952.7|1106
1613143200000|2021-02-12 15:20:00|19980.1|19976.1|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|738
1613143500000|2021-02-12 15:25:00|19962.9|19958.9|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|549
1613143800000|2021-02-12 15:30:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19950.4|19946.4|651
1613144100000|2021-02-12 15:35:00|19961.4|19957.4|19941.1|19937.1|19961.4|19957.4|19937.9|19933.9|719
1613144400000|2021-02-12 15:40:00|19944.2|19940.2|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|435
1613144700000|2021-02-12 15:45:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19953.6|19949.6|516
1613145000000|2021-02-12 15:50:00|19966.1|19962.1|19980.1|19976.1|19981.7|19977.7|19956.7|19952.7|521
1613145300000|2021-02-12 15:55:00|19978.6|19974.6|19978.6|19974.6|19994.2|19990.2|19975.4|19971.4|1108
1613145600000|2021-02-12 16:00:00|19980.1|19976.1|19994.2|19990.2|19997.3|19993.3|19978.6|19974.6|809
1613145900000|2021-02-12 16:05:00|19992.6|19988.6|20003.6|19999.6|20016.1|20012.1|19987.9|19983.9|960
1613146200000|2021-02-12 16:10:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|613
1613146500000|2021-02-12 16:15:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19978.6|19974.6|768
1613146800000|2021-02-12 16:20:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|426
1613147100000|2021-02-12 16:25:00|19987.9|19983.9|20000.4|19996.4|20002|19998|19987.9|19983.9|419
1613147400000|2021-02-12 16:30:00|19998.9|19994.9|19994.2|19990.2|20000.4|19996.4|19984.8|19980.8|405
1613147700000|2021-02-12 16:35:00|19992.6|19988.6|19987.9|19983.9|19997.3|19993.3|19984.8|19980.8|290
1613148000000|2021-02-12 16:40:00|19984.8|19980.8|19975.4|19971.4|19984.8|19980.8|19975.4|19971.4|308
1613148300000|2021-02-12 16:45:00|19978.6|19974.6|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|332
1613148600000|2021-02-12 16:50:00|19973.9|19969.9|19972.3|19968.3|19977|19973|19966.1|19962.1|238
1613148900000|2021-02-12 16:55:00|19975.4|19971.4|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|319
1613149200000|2021-02-12 17:00:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|280
1613149500000|2021-02-12 17:05:00|19973.9|19969.9|19967.6|19963.6|19975.4|19971.4|19966.1|19962.1|302
1613149800000|2021-02-12 17:10:00|19969.2|19965.2|19950.4|19946.4|19969.2|19965.2|19950.4|19946.4|295
1613150100000|2021-02-12 17:15:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|454
1613150400000|2021-02-12 17:20:00|19956.7|19952.7|19952|19948|19959.8|19955.8|19950.4|19946.4|211
1613150700000|2021-02-12 17:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|513
1613151000000|2021-02-12 17:30:00|19948.9|19944.9|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|304
1613151300000|2021-02-12 17:35:00|19952|19948|19947.3|19943.3|19952|19948|19947.3|19943.3|121
1613151600000|2021-02-12 17:40:00|19950.4|19946.4|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|216
1613151900000|2021-02-12 17:45:00|19936.4|19932.4|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|799
1613152200000|2021-02-12 17:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|505
1613152500000|2021-02-12 17:55:00|19930.1|19926.1|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|841
1613152800000|2021-02-12 18:00:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|802
1613153100000|2021-02-12 18:05:00|19937.9|19933.9|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|803
1613153400000|2021-02-12 18:10:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|680
1613153700000|2021-02-12 18:15:00|19937.9|19933.9|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|884
1613154000000|2021-02-12 18:20:00|19948.9|19944.9|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|707
1613154300000|2021-02-12 18:25:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|259
1613154600000|2021-02-12 18:30:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|354
1613154900000|2021-02-12 18:35:00|19941.1|19937.1|19947.3|19943.3|19952|19948|19941.1|19937.1|486
1613155200000|2021-02-12 18:40:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|181
1613155500000|2021-02-12 18:45:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|105
1613155800000|2021-02-12 18:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|265
1613156100000|2021-02-12 18:55:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19922.3|19918.3|491
1613156400000|2021-02-12 19:00:00|19931.7|19927.7|19928.6|19924.6|19941.1|19937.1|19923.9|19919.9|467
1613156700000|2021-02-12 19:05:00|19930.1|19926.1|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|310
1613157000000|2021-02-12 19:10:00|19930.1|19926.1|19919.2|19915.2|19931.7|19927.7|19919.2|19915.2|854
1613157300000|2021-02-12 19:15:00|19922.3|19918.3|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|697
1613157600000|2021-02-12 19:20:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|171
1613157900000|2021-02-12 19:25:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|169
1613158200000|2021-02-12 19:30:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|347
1613158500000|2021-02-12 19:35:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|638
1613158800000|2021-02-12 19:40:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|256
1613159100000|2021-02-12 19:45:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19917.6|19913.6|330
1613159400000|2021-02-12 19:50:00|19916.1|19912.1|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|376
1613159700000|2021-02-12 19:55:00|19927|19923|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|1870
1613160000000|2021-02-12 20:00:00|19912.9|19908.9|19903.6|19899.6|19916.1|19912.1|19900.4|19896.4|959
1613160300000|2021-02-12 20:05:00|19906.7|19902.7|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|373
1613160600000|2021-02-12 20:10:00|19906.7|19902.7|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|435
1613160900000|2021-02-12 20:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|109
1613161200000|2021-02-12 20:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|209
1613161500000|2021-02-12 20:25:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|169
1613161800000|2021-02-12 20:30:00|19908.3|19904.3|19900.4|19896.4|19909.8|19905.8|19900.4|19896.4|400
1613162100000|2021-02-12 20:35:00|19897.3|19893.3|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|672
1613162400000|2021-02-12 20:40:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|558
1613162700000|2021-02-12 20:45:00|19883.3|19879.3|19891.1|19887.1|19894.2|19890.2|19880.1|19876.1|588
1613163000000|2021-02-12 20:50:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|601
1613163300000|2021-02-12 20:55:00|19887.9|19883.9|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|1298
1613163600000|2021-02-12 21:00:00|19894.2|19890.2|19887.9|19883.9|19900.4|19896.4|19884.8|19880.8|1409
1613163900000|2021-02-12 21:05:00|19884.8|19880.8|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|166
1613164200000|2021-02-12 21:10:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|114
1613164500000|2021-02-12 21:15:00|19897.3|19893.3|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|182
1613164800000|2021-02-12 21:20:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|225
1613165100000|2021-02-12 21:25:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|145
1613165400000|2021-02-12 21:30:00|19891.1|19887.1|19883.3|19879.3|19891.1|19887.1|19878.6|19874.6|244
1613165700000|2021-02-12 21:35:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|284
1613166000000|2021-02-12 21:40:00|19884.8|19880.8|19878.6|19874.6|19886.4|19882.4|19875.4|19871.4|209
1613166300000|2021-02-12 21:45:00|19877|19873|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|241
1613166600000|2021-02-12 21:50:00|19877|19873|19877|19873|19878.6|19874.6|19872.3|19868.3|200
1613166900000|2021-02-12 21:55:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|116
1613343600000|2021-02-14 23:00:00|19858.3|19854.3|19842.6|19838.6|19869.2|19865.2|19841.1|19837.1|193
1613343900000|2021-02-14 23:05:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19828.6|19824.6|121
1613344200000|2021-02-14 23:10:00|19827|19823|19803.6|19799.6|19827|19823|19803.6|19799.6|192
1613344500000|2021-02-14 23:15:00|19800.4|19796.4|19787.9|19783.9|19802|19798|19781.7|19777.7|270
1613344800000|2021-02-14 23:20:00|19789.5|19785.5|19794.2|19790.2|19806.7|19802.7|19787.9|19783.9|133
1613345100000|2021-02-14 23:25:00|19795.8|19791.8|19795.8|19791.8|19798.9|19794.9|19794.2|19790.2|82
1613345400000|2021-02-14 23:30:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|58
1613345700000|2021-02-14 23:35:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|42
1613346000000|2021-02-14 23:40:00|19786.4|19782.4|19777|19773|19787.9|19783.9|19773.9|19769.9|137
1613346300000|2021-02-14 23:45:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19777|19773|150
1613346600000|2021-02-14 23:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|60
1613346900000|2021-02-14 23:55:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|40
1613347200000|2021-02-15 00:00:00|19791.1|19787.1|19777|19773|19791.1|19787.1|19775.4|19771.4|63
1613347500000|2021-02-15 00:05:00|19778.6|19774.6|19773.9|19769.9|19781.7|19777.7|19772.3|19768.3|39
1613347800000|2021-02-15 00:10:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19770.8|19766.8|36
1613348100000|2021-02-15 00:15:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|185
1613348400000|2021-02-15 00:20:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|117
1613348700000|2021-02-15 00:25:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|46
1613349000000|2021-02-15 00:30:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|66
1613349300000|2021-02-15 00:35:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|128
1613349600000|2021-02-15 00:40:00|19772.3|19768.3|19780.1|19776.1|19784.8|19780.8|19772.3|19768.3|163
1613349900000|2021-02-15 00:45:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|59
1613350200000|2021-02-15 00:50:00|19786.4|19782.4|19792.6|19788.6|19798.9|19794.9|19784.8|19780.8|70
1613350500000|2021-02-15 00:55:00|19791.1|19787.1|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|20
1613350800000|2021-02-15 01:00:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|30
1613351100000|2021-02-15 01:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|21
1613351400000|2021-02-15 01:10:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|32
1613351700000|2021-02-15 01:15:00|19803.6|19799.6|19800.4|19796.4|19805.1|19801.1|19800.4|19796.4|42
1613352000000|2021-02-15 01:20:00|19802|19798|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|69
1613352300000|2021-02-15 01:25:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|58
1613352600000|2021-02-15 01:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|15
1613352900000|2021-02-15 01:35:00|19789.5|19785.5|19787.9|19783.9|19789.5|19785.5|19786.4|19782.4|14
1613353200000|2021-02-15 01:40:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|9
1613353500000|2021-02-15 01:45:00|19784.8|19780.8|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|53
1613353800000|2021-02-15 01:50:00|||||||||7
1613354100000|2021-02-15 01:55:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|40
1613354400000|2021-02-15 02:00:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|25
1613354700000|2021-02-15 02:05:00|19786.4|19782.4|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|46
1613355300000|2021-02-15 02:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|17
1613355600000|2021-02-15 02:20:00|19786.4|19782.4|19783.3|19779.3|19787.9|19783.9|19783.3|19779.3|24
1613355900000|2021-02-15 02:25:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19784.8|19780.8|14
1613356200000|2021-02-15 02:30:00|19783.3|19779.3|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|9
1613356500000|2021-02-15 02:35:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|23
1613356800000|2021-02-15 02:40:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|46
1613357100000|2021-02-15 02:45:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|51
1613357400000|2021-02-15 02:50:00|19775.4|19771.4|19780.1|19776.1|19781.7|19777.7|19775.4|19771.4|44
1613357700000|2021-02-15 02:55:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|50
1613358000000|2021-02-15 03:00:00|19777|19773|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|39
1613358300000|2021-02-15 03:05:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19770.8|19766.8|11
1613358600000|2021-02-15 03:10:00|19770.8|19766.8|19756.7|19752.7|19770.8|19766.8|19756.7|19752.7|249
1613358900000|2021-02-15 03:15:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|20
1613359200000|2021-02-15 03:20:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|88
1613359500000|2021-02-15 03:25:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19741.1|19737.1|142
1613359800000|2021-02-15 03:30:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19742.6|19738.6|43
1613360100000|2021-02-15 03:35:00|19745.8|19741.8|19747.3|19743.3|19752|19748|19744.2|19740.2|55
1613360400000|2021-02-15 03:40:00|19744.2|19740.2|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|53
1613360700000|2021-02-15 03:45:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19736.4|19732.4|69
1613361000000|2021-02-15 03:50:00|19742.6|19738.6|19744.2|19740.2|19745.8|19741.8|19741.1|19737.1|37
1613361300000|2021-02-15 03:55:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|3
1613361600000|2021-02-15 04:00:00|19741.1|19737.1|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|93
1613361900000|2021-02-15 04:05:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|71
1613362200000|2021-02-15 04:10:00|19733.3|19729.3|19739.5|19735.5|19741.1|19737.1|19731.7|19727.7|54
1613362500000|2021-02-15 04:15:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|22
1613362800000|2021-02-15 04:20:00|||||||||45
1613363100000|2021-02-15 04:25:00|19742.6|19738.6|19741.1|19737.1|19742.6|19738.6|19741.1|19737.1|22
1613363400000|2021-02-15 04:30:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|13
1613363700000|2021-02-15 04:35:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19734.8|19730.8|36
1613364000000|2021-02-15 04:40:00|19736.4|19732.4|19737.9|19733.9|19737.9|19733.9|19736.4|19732.4|13
1613364300000|2021-02-15 04:45:00|19739.5|19735.5|19737.9|19733.9|19739.5|19735.5|19737.9|19733.9|13
1613364600000|2021-02-15 04:50:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|20
1613364900000|2021-02-15 04:55:00|19737.9|19733.9|19739.5|19735.5|19739.5|19735.5|19737.9|19733.9|27
1613365200000|2021-02-15 05:00:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19739.5|19735.5|214
1613365500000|2021-02-15 05:05:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|33
1613365800000|2021-02-15 05:10:00|19747.3|19743.3|19734.8|19730.8|19747.3|19743.3|19731.7|19727.7|78
1613366100000|2021-02-15 05:15:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|16
1613366400000|2021-02-15 05:20:00|19734.8|19730.8|19733.3|19729.3|19734.8|19730.8|19733.3|19729.3|14
1613366700000|2021-02-15 05:25:00|19731.7|19727.7|19734.8|19730.8|19736.4|19732.4|19731.7|19727.7|67
1613367000000|2021-02-15 05:30:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|27
1613367300000|2021-02-15 05:35:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19733.3|19729.3|51
1613367600000|2021-02-15 05:40:00|19736.4|19732.4|19734.8|19730.8|19736.4|19732.4|19733.3|19729.3|25
1613367900000|2021-02-15 05:45:00|19737.9|19733.9|19734.8|19730.8|19737.9|19733.9|19734.8|19730.8|21
1613368200000|2021-02-15 05:50:00|||||||||5
1613368500000|2021-02-15 05:55:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19733.3|19729.3|36
1613368800000|2021-02-15 06:00:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|82
1613369100000|2021-02-15 06:05:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|119
1613369400000|2021-02-15 06:10:00|19717.6|19713.6|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|122
1613369700000|2021-02-15 06:15:00|19703.6|19699.6|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|170
1613370000000|2021-02-15 06:20:00|19695.8|19691.8|19695.8|19691.8|19698.9|19694.9|19694.2|19690.2|142
1613370300000|2021-02-15 06:25:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|86
1613370600000|2021-02-15 06:30:00|19689.5|19685.5|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|142
1613370900000|2021-02-15 06:35:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|151
1613371200000|2021-02-15 06:40:00|19673.9|19669.9|19666.1|19662.1|19673.9|19669.9|19666.1|19662.1|116
1613371500000|2021-02-15 06:45:00|19659.8|19655.8|19664.5|19660.5|19666.1|19662.1|19658.3|19654.3|173
1613371800000|2021-02-15 06:50:00|19662.9|19658.9|19680.1|19676.1|19684.8|19680.8|19662.9|19658.9|156
1613372100000|2021-02-15 06:55:00|19681.7|19677.7|19686.4|19682.4|19687.9|19683.9|19680.1|19676.1|121
1613372400000|2021-02-15 07:00:00|19684.8|19680.8|19700.4|19696.4|19706.7|19702.7|19684.8|19680.8|267
1613372700000|2021-02-15 07:05:00|19703.6|19699.6|19702|19698|19703.6|19699.6|19695.8|19691.8|38
1613373000000|2021-02-15 07:10:00|19700.4|19696.4|19708.3|19704.3|19709.8|19705.8|19700.4|19696.4|25
1613373300000|2021-02-15 07:15:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|177
1613373600000|2021-02-15 07:20:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|58
1613373900000|2021-02-15 07:25:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19684.8|19680.8|104
1613374200000|2021-02-15 07:30:00|19681.7|19677.7|19669.2|19665.2|19684.8|19680.8|19669.2|19665.2|250
1613374500000|2021-02-15 07:35:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|266
1613374800000|2021-02-15 07:40:00|19669.2|19665.2|19681.7|19677.7|19684.8|19680.8|19669.2|19665.2|240
1613375100000|2021-02-15 07:45:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19670.8|19666.8|85
1613375400000|2021-02-15 07:50:00|19677|19673|19697.3|19693.3|19697.3|19693.3|19675.4|19671.4|240
1613375700000|2021-02-15 07:55:00|19695.8|19691.8|19706.7|19702.7|19709.8|19705.8|19691.1|19687.1|233
1613376000000|2021-02-15 08:00:00|19705.1|19701.1|19716.1|19712.1|19722.3|19718.3|19703.6|19699.6|313
1613376300000|2021-02-15 08:05:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|194
1613376600000|2021-02-15 08:10:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19702|19698|116
1613376900000|2021-02-15 08:15:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|28
1613377200000|2021-02-15 08:20:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|147
1613377500000|2021-02-15 08:25:00|19725.4|19721.4|19737.9|19733.9|19739.5|19735.5|19722.3|19718.3|233
1613377800000|2021-02-15 08:30:00|19736.4|19732.4|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|281
1613378100000|2021-02-15 08:35:00|19737.9|19733.9|19731.7|19727.7|19737.9|19733.9|19719.2|19715.2|176
1613378400000|2021-02-15 08:40:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|136
1613378700000|2021-02-15 08:45:00|19728.6|19724.6|19736.4|19732.4|19737.9|19733.9|19728.6|19724.6|107
1613379000000|2021-02-15 08:50:00|19734.8|19730.8|19747.3|19743.3|19750.4|19746.4|19734.8|19730.8|97
1613379300000|2021-02-15 08:55:00|19745.8|19741.8|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|169
1613379600000|2021-02-15 09:00:00|19741.1|19737.1|19753.6|19749.6|19753.6|19749.6|19737.9|19733.9|238
1613379900000|2021-02-15 09:05:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19741.1|19737.1|255
1613380200000|2021-02-15 09:10:00|19748.9|19744.9|19737.9|19733.9|19748.9|19744.9|19734.8|19730.8|173
1613380500000|2021-02-15 09:15:00|19736.4|19732.4|19736.4|19732.4|19737.9|19733.9|19731.7|19727.7|201
1613380800000|2021-02-15 09:20:00|19737.9|19733.9|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|75
1613381100000|2021-02-15 09:25:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|177
1613381400000|2021-02-15 09:30:00|19736.4|19732.4|19725.4|19721.4|19737.9|19733.9|19716.1|19712.1|293
1613381700000|2021-02-15 09:35:00|19723.9|19719.9|19725.4|19721.4|19730.1|19726.1|19722.3|19718.3|86
1613382000000|2021-02-15 09:40:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|119
1613382300000|2021-02-15 09:45:00|19723.9|19719.9|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|66
1613382600000|2021-02-15 09:50:00|19728.6|19724.6|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|51
1613382900000|2021-02-15 09:55:00|19727|19723|19734.8|19730.8|19736.4|19732.4|19725.4|19721.4|75
1613383200000|2021-02-15 10:00:00|19736.4|19732.4|19722.3|19718.3|19736.4|19732.4|19719.2|19715.2|107
1613383500000|2021-02-15 10:05:00|19720.8|19716.8|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|166
1613383800000|2021-02-15 10:10:00|19727|19723|19737.9|19733.9|19737.9|19733.9|19723.9|19719.9|236
1613384100000|2021-02-15 10:15:00|19739.5|19735.5|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|184
1613384400000|2021-02-15 10:20:00|19734.8|19730.8|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|113
1613384700000|2021-02-15 10:25:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|98
1613385000000|2021-02-15 10:30:00|19723.9|19719.9|19728.6|19724.6|19730.1|19726.1|19720.8|19716.8|103
1613385300000|2021-02-15 10:35:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19720.8|19716.8|165
1613385600000|2021-02-15 10:40:00|19730.1|19726.1|19730.1|19726.1|19737.9|19733.9|19728.6|19724.6|282
1613385900000|2021-02-15 10:45:00|19731.7|19727.7|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|109
1613386200000|2021-02-15 10:50:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|104
1613386500000|2021-02-15 10:55:00|19748.9|19744.9|19769.2|19765.2|19769.2|19765.2|19747.3|19743.3|454
1613386800000|2021-02-15 11:00:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|154
1613387100000|2021-02-15 11:05:00|19764.5|19760.5|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|88
1613387400000|2021-02-15 11:10:00|19770.8|19766.8|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|249
1613387700000|2021-02-15 11:15:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|73
1613388000000|2021-02-15 11:20:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|139
1613388300000|2021-02-15 11:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|64
1613388600000|2021-02-15 11:30:00|19769.2|19765.2|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|53
1613388900000|2021-02-15 11:35:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|73
1613389200000|2021-02-15 11:40:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|159
1613389500000|2021-02-15 11:45:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|132
1613389800000|2021-02-15 11:50:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|109
1613390100000|2021-02-15 11:55:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|66
1613390400000|2021-02-15 12:00:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|133
1613390700000|2021-02-15 12:05:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|92
1613391000000|2021-02-15 12:10:00|19797.3|19793.3|19800.4|19796.4|19802|19798|19797.3|19793.3|127
1613391300000|2021-02-15 12:15:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|94
1613391600000|2021-02-15 12:20:00|19797.3|19793.3|19792.6|19788.6|19798.9|19794.9|19791.1|19787.1|91
1613391900000|2021-02-15 12:25:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|104
1613392200000|2021-02-15 12:30:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|81
1613392500000|2021-02-15 12:35:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|59
1613392800000|2021-02-15 12:40:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|37
1613393100000|2021-02-15 12:45:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|26
1613393400000|2021-02-15 12:50:00|19791.1|19787.1|19777|19773|19791.1|19787.1|19775.4|19771.4|54
1613393700000|2021-02-15 12:55:00|19775.4|19771.4|19770.8|19766.8|19777|19773|19770.8|19766.8|84
1613394000000|2021-02-15 13:00:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|122
1613394300000|2021-02-15 13:05:00|19772.3|19768.3|19786.4|19782.4|19787.9|19783.9|19772.3|19768.3|236
1613394600000|2021-02-15 13:10:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|104
1613394900000|2021-02-15 13:15:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|170
1613395200000|2021-02-15 13:20:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|44
1613395500000|2021-02-15 13:25:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|91
1613395800000|2021-02-15 13:30:00|19766.1|19762.1|19762.9|19758.9|19767.6|19763.6|19759.8|19755.8|102
1613396100000|2021-02-15 13:35:00|19764.5|19760.5|19761.4|19757.4|19766.1|19762.1|19759.8|19755.8|80
1613396400000|2021-02-15 13:40:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19758.3|19754.3|127
1613396700000|2021-02-15 13:45:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|119
1613397000000|2021-02-15 13:50:00|19780.1|19776.1|19780.1|19776.1|19784.8|19780.8|19775.4|19771.4|120
1613397300000|2021-02-15 13:55:00|19778.6|19774.6|19767.6|19763.6|19781.7|19777.7|19762.9|19758.9|237
1613397600000|2021-02-15 14:00:00|19769.2|19765.2|19770.8|19766.8|19775.4|19771.4|19766.1|19762.1|124
1613397900000|2021-02-15 14:05:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|66
1613398200000|2021-02-15 14:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|73
1613398500000|2021-02-15 14:15:00|19767.6|19763.6|19759.8|19755.8|19769.2|19765.2|19758.3|19754.3|138
1613398800000|2021-02-15 14:20:00|19761.4|19757.4|19787.9|19783.9|19787.9|19783.9|19761.4|19757.4|143
1613399100000|2021-02-15 14:25:00|19789.5|19785.5|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|142
1613399400000|2021-02-15 14:30:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|308
1613399700000|2021-02-15 14:35:00|19792.6|19788.6|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|264
1613400000000|2021-02-15 14:40:00|19789.5|19785.5|19797.3|19793.3|19797.3|19793.3|19789.5|19785.5|80
1613400300000|2021-02-15 14:45:00|19798.9|19794.9|19803.6|19799.6|19806.7|19802.7|19798.9|19794.9|192
1613400600000|2021-02-15 14:50:00|19805.1|19801.1|19806.7|19802.7|19811.4|19807.4|19803.6|19799.6|114
1613400900000|2021-02-15 14:55:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19803.6|19799.6|250
1613401200000|2021-02-15 15:00:00|19817.6|19813.6|19809.8|19805.8|19817.6|19813.6|19809.8|19805.8|144
1613401500000|2021-02-15 15:05:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|162
1613401800000|2021-02-15 15:10:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|314
1613402100000|2021-02-15 15:15:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|76
1613402400000|2021-02-15 15:20:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|148
1613402700000|2021-02-15 15:25:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|192
1613403000000|2021-02-15 15:30:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|134
1613403300000|2021-02-15 15:35:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|232
1613403600000|2021-02-15 15:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|49
1613403900000|2021-02-15 15:45:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|157
1613404200000|2021-02-15 15:50:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|104
1613404500000|2021-02-15 15:55:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|40
1613404800000|2021-02-15 16:00:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|95
1613405100000|2021-02-15 16:05:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|54
1613405400000|2021-02-15 16:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|36
1613405700000|2021-02-15 16:15:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|79
1613406000000|2021-02-15 16:20:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|47
1613406300000|2021-02-15 16:25:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|251
1613406600000|2021-02-15 16:30:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|73
1613406900000|2021-02-15 16:35:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|31
1613407200000|2021-02-15 16:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|33
1613407500000|2021-02-15 16:45:00|||||||||22
1613407800000|2021-02-15 16:50:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|116
1613408100000|2021-02-15 16:55:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|107
1613408400000|2021-02-15 17:00:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|87
1613408700000|2021-02-15 17:05:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|55
1613409000000|2021-02-15 17:10:00|19811.4|19807.4|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|12
1613409300000|2021-02-15 17:15:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|20
1613409600000|2021-02-15 17:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|58
1613409900000|2021-02-15 17:25:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|112
1613410200000|2021-02-15 17:30:00|19811.4|19807.4|19803.6|19799.6|19814.5|19810.5|19803.6|19799.6|215
1613410500000|2021-02-15 17:35:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|35
1613410800000|2021-02-15 17:40:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|47
1613411100000|2021-02-15 17:45:00|19798.9|19794.9|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|56
1613411400000|2021-02-15 17:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|20
1613411700000|2021-02-15 17:55:00|19811.4|19807.4|19808.3|19804.3|19811.4|19807.4|19805.1|19801.1|62
1613430000000|2021-02-15 23:00:00|19820.8|19816.8|19827|19823|19837.9|19833.9|19812.9|19808.9|162
1613430300000|2021-02-15 23:05:00|19828.6|19824.6|19830.1|19826.1|19837.9|19833.9|19825.4|19821.4|61
1613430600000|2021-02-15 23:10:00|19828.6|19824.6|19808.3|19804.3|19830.1|19826.1|19808.3|19804.3|171
1613430900000|2021-02-15 23:15:00|19806.7|19802.7|19812.9|19808.9|19812.9|19808.9|19798.9|19794.9|79
1613431200000|2021-02-15 23:20:00|19809.8|19805.8|19811.4|19807.4|19812.9|19808.9|19806.7|19802.7|51
1613431500000|2021-02-15 23:25:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|33
1613431800000|2021-02-15 23:30:00|19805.1|19801.1|19795.8|19791.8|19806.7|19802.7|19794.2|19790.2|84
1613432100000|2021-02-15 23:35:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|77
1613432400000|2021-02-15 23:40:00|19786.4|19782.4|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|145
1613432700000|2021-02-15 23:45:00|19781.7|19777.7|19795.8|19791.8|19797.3|19793.3|19781.7|19777.7|97
1613433000000|2021-02-15 23:50:00|19797.3|19793.3|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|133
1613433300000|2021-02-15 23:55:00|19783.3|19779.3|19787.9|19783.9|19792.6|19788.6|19781.7|19777.7|87
1613433600000|2021-02-16 00:00:00|19789.5|19785.5|19806.7|19802.7|19809.8|19805.8|19786.4|19782.4|195
1613433900000|2021-02-16 00:05:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|242
1613434200000|2021-02-16 00:10:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|90
1613434500000|2021-02-16 00:15:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|107
1613434800000|2021-02-16 00:20:00|19816.1|19812.1|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|100
1613435100000|2021-02-16 00:25:00|19822.3|19818.3|19798.9|19794.9|19822.3|19818.3|19797.3|19793.3|215
1613435400000|2021-02-16 00:30:00|19797.3|19793.3|19798.9|19794.9|19803.6|19799.6|19789.5|19785.5|174
1613435700000|2021-02-16 00:35:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19786.4|19782.4|52
1613436000000|2021-02-16 00:40:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|73
1613436300000|2021-02-16 00:45:00|19784.8|19780.8|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|78
1613436600000|2021-02-16 00:50:00|19786.4|19782.4|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|34
1613436900000|2021-02-16 00:55:00|19791.1|19787.1|19786.4|19782.4|19797.3|19793.3|19784.8|19780.8|92
1613437200000|2021-02-16 01:00:00|19784.8|19780.8|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|284
1613437500000|2021-02-16 01:05:00|19784.8|19780.8|19792.6|19788.6|19792.6|19788.6|19781.7|19777.7|123
1613437800000|2021-02-16 01:10:00|19794.2|19790.2|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|73
1613438100000|2021-02-16 01:15:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|27
1613438400000|2021-02-16 01:20:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|198
1613438700000|2021-02-16 01:25:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|67
1613439000000|2021-02-16 01:30:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|56
1613439300000|2021-02-16 01:35:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|30
1613439600000|2021-02-16 01:40:00|19784.8|19780.8|19803.6|19799.6|19803.6|19799.6|19784.8|19780.8|82
1613439900000|2021-02-16 01:45:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|78
1613440200000|2021-02-16 01:50:00|19800.4|19796.4|19819.2|19815.2|19822.3|19818.3|19800.4|19796.4|169
1613440500000|2021-02-16 01:55:00|19817.6|19813.6|19809.8|19805.8|19817.6|19813.6|19806.7|19802.7|129
1613440800000|2021-02-16 02:00:00|19806.7|19802.7|19816.1|19812.1|19817.6|19813.6|19806.7|19802.7|117
1613441100000|2021-02-16 02:05:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|45
1613441400000|2021-02-16 02:10:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|35
1613441700000|2021-02-16 02:15:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|42
1613442000000|2021-02-16 02:20:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|40
1613442300000|2021-02-16 02:25:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|123
1613442600000|2021-02-16 02:30:00|19798.9|19794.9|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|44
1613442900000|2021-02-16 02:35:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|77
1613443200000|2021-02-16 02:40:00|19795.8|19791.8|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|102
1613443500000|2021-02-16 02:45:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|96
1613443800000|2021-02-16 02:50:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|75
1613444100000|2021-02-16 02:55:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|29
1613444400000|2021-02-16 03:00:00|19786.4|19782.4|19794.2|19790.2|19797.3|19793.3|19786.4|19782.4|34
1613444700000|2021-02-16 03:05:00|19792.6|19788.6|19800.4|19796.4|19803.6|19799.6|19792.6|19788.6|49
1613445000000|2021-02-16 03:10:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|28
1613445300000|2021-02-16 03:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|24
1613445600000|2021-02-16 03:20:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|58
1613445900000|2021-02-16 03:25:00|19802|19798|19798.9|19794.9|19803.6|19799.6|19798.9|19794.9|69
1613446200000|2021-02-16 03:30:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|200
1613446500000|2021-02-16 03:35:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|8
1613446800000|2021-02-16 03:40:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|64
1613447100000|2021-02-16 03:45:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|72
1613447400000|2021-02-16 03:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|32
1613447700000|2021-02-16 03:55:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|72
1613448000000|2021-02-16 04:00:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|8
1613448300000|2021-02-16 04:05:00|19787.9|19783.9|19786.4|19782.4|19787.9|19783.9|19784.8|19780.8|26
1613448600000|2021-02-16 04:10:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|35
1613448900000|2021-02-16 04:15:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|84
1613449200000|2021-02-16 04:20:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|85
1613449500000|2021-02-16 04:25:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|55
1613449800000|2021-02-16 04:30:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|11
1613450100000|2021-02-16 04:35:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19787.9|19783.9|16
1613450400000|2021-02-16 04:40:00|19791.1|19787.1|19784.8|19780.8|19792.6|19788.6|19784.8|19780.8|26
1613450700000|2021-02-16 04:45:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|40
1613451000000|2021-02-16 04:50:00|19789.5|19785.5|19787.9|19783.9|19789.5|19785.5|19787.9|19783.9|20
1613451300000|2021-02-16 04:55:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|26
1613451600000|2021-02-16 05:00:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|35
1613451900000|2021-02-16 05:05:00|19789.5|19785.5|19795.8|19791.8|19797.3|19793.3|19789.5|19785.5|54
1613452200000|2021-02-16 05:10:00|19794.2|19790.2|19802|19798|19803.6|19799.6|19794.2|19790.2|32
1613452500000|2021-02-16 05:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|49
1613452800000|2021-02-16 05:20:00|19802|19798|19800.4|19796.4|19802|19798|19798.9|19794.9|34
1613453100000|2021-02-16 05:25:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|88
1613453400000|2021-02-16 05:30:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|105
1613453700000|2021-02-16 05:35:00|19797.3|19793.3|19809.8|19805.8|19812.9|19808.9|19795.8|19791.8|132
1613454000000|2021-02-16 05:40:00|19812.9|19808.9|19822.3|19818.3|19825.4|19821.4|19811.4|19807.4|245
1613454300000|2021-02-16 05:45:00|19823.9|19819.9|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|116
1613454600000|2021-02-16 05:50:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|26
1613454900000|2021-02-16 05:55:00|19820.8|19816.8|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|32
1613455200000|2021-02-16 06:00:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|155
1613455500000|2021-02-16 06:05:00|19825.4|19821.4|19834.8|19830.8|19836.4|19832.4|19822.3|19818.3|174
1613455800000|2021-02-16 06:10:00|19833.3|19829.3|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|158
1613456100000|2021-02-16 06:15:00|19817.6|19813.6|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|49
1613456400000|2021-02-16 06:20:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|44
1613456700000|2021-02-16 06:25:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19812.9|19808.9|31
1613457000000|2021-02-16 06:30:00|19816.1|19812.1|19814.5|19810.5|19816.1|19812.1|19811.4|19807.4|20
1613457300000|2021-02-16 06:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|13
1613457600000|2021-02-16 06:40:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|23
1613457900000|2021-02-16 06:45:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|40
1613458200000|2021-02-16 06:50:00|19816.1|19812.1|19827|19823|19828.6|19824.6|19814.5|19810.5|49
1613458500000|2021-02-16 06:55:00|19828.6|19824.6|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|107
1613458800000|2021-02-16 07:00:00|19836.4|19832.4|19812.9|19808.9|19836.4|19832.4|19812.9|19808.9|192
1613459100000|2021-02-16 07:05:00|19814.5|19810.5|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|107
1613459400000|2021-02-16 07:10:00|19806.7|19802.7|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|132
1613459700000|2021-02-16 07:15:00|19797.3|19793.3|19812.9|19808.9|19812.9|19808.9|19794.2|19790.2|221
1613460000000|2021-02-16 07:20:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|56
1613460300000|2021-02-16 07:25:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|80
1613460600000|2021-02-16 07:30:00|19816.1|19812.1|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|72
1613460900000|2021-02-16 07:35:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|143
1613461200000|2021-02-16 07:40:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|216
1613461500000|2021-02-16 07:45:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|126
1613461800000|2021-02-16 07:50:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|92
1613462100000|2021-02-16 07:55:00|19844.2|19840.2|19850.4|19846.4|19858.3|19854.3|19844.2|19840.2|277
1613462400000|2021-02-16 08:00:00|19847.3|19843.3|19831.7|19827.7|19848.9|19844.9|19828.6|19824.6|265
1613462700000|2021-02-16 08:05:00|19830.1|19826.1|19814.5|19810.5|19831.7|19827.7|19806.7|19802.7|275
1613463000000|2021-02-16 08:10:00|19812.9|19808.9|19819.2|19815.2|19825.4|19821.4|19812.9|19808.9|371
1613463300000|2021-02-16 08:15:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19816.1|19812.1|399
1613463600000|2021-02-16 08:20:00|19831.7|19827.7|19823.9|19819.9|19834.8|19830.8|19822.3|19818.3|140
1613463900000|2021-02-16 08:25:00|19825.4|19821.4|19817.6|19813.6|19828.6|19824.6|19816.1|19812.1|188
1613464200000|2021-02-16 08:30:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|80
1613464500000|2021-02-16 08:35:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|151
1613464800000|2021-02-16 08:40:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|170
1613465100000|2021-02-16 08:45:00|19827|19823|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|216
1613465400000|2021-02-16 08:50:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|117
1613465700000|2021-02-16 08:55:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|129
1613466000000|2021-02-16 09:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|71
1613466300000|2021-02-16 09:05:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|83
1613466600000|2021-02-16 09:10:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|51
1613466900000|2021-02-16 09:15:00|19817.6|19813.6|19822.3|19818.3|19828.6|19824.6|19817.6|19813.6|152
1613467200000|2021-02-16 09:20:00|19825.4|19821.4|19822.3|19818.3|19827|19823|19816.1|19812.1|543
1613467500000|2021-02-16 09:25:00|19820.8|19816.8|19816.1|19812.1|19823.9|19819.9|19814.5|19810.5|98
1613467800000|2021-02-16 09:30:00|19814.5|19810.5|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|96
1613468100000|2021-02-16 09:35:00|19819.2|19815.2|19811.4|19807.4|19825.4|19821.4|19811.4|19807.4|225
1613468400000|2021-02-16 09:40:00|19812.9|19808.9|19797.3|19793.3|19812.9|19808.9|19797.3|19793.3|232
1613468700000|2021-02-16 09:45:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|253
1613469000000|2021-02-16 09:50:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|73
1613469300000|2021-02-16 09:55:00|19787.9|19783.9|19787.9|19783.9|19802|19798|19787.9|19783.9|222
1613469600000|2021-02-16 10:00:00|19784.8|19780.8|19756.7|19752.7|19787.9|19783.9|19756.7|19752.7|445
1613469900000|2021-02-16 10:05:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|411
1613470200000|2021-02-16 10:10:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|136
1613470500000|2021-02-16 10:15:00|19766.1|19762.1|19766.1|19762.1|19767.6|19763.6|19759.8|19755.8|131
1613470800000|2021-02-16 10:20:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|56
1613471100000|2021-02-16 10:25:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|211
1613471400000|2021-02-16 10:30:00|19778.6|19774.6|19777|19773|19778.6|19774.6|19772.3|19768.3|90
1613471700000|2021-02-16 10:35:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|184
1613472000000|2021-02-16 10:40:00|19787.9|19783.9|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|78
1613472300000|2021-02-16 10:45:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|200
1613472600000|2021-02-16 10:50:00|19769.2|19765.2|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|118
1613472900000|2021-02-16 10:55:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|75
1613473200000|2021-02-16 11:00:00|19764.5|19760.5|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|155
1613473500000|2021-02-16 11:05:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|210
1613473800000|2021-02-16 11:10:00|19758.3|19754.3|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|148
1613474100000|2021-02-16 11:15:00|19747.3|19743.3|19731.7|19727.7|19750.4|19746.4|19725.4|19721.4|787
1613474400000|2021-02-16 11:20:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19711.4|19707.4|374
1613474700000|2021-02-16 11:25:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19711.4|19707.4|529
1613475000000|2021-02-16 11:30:00|19717.6|19713.6|19719.2|19715.2|19723.9|19719.9|19712.9|19708.9|329
1613475300000|2021-02-16 11:35:00|19716.1|19712.1|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|590
1613475600000|2021-02-16 11:40:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19694.2|19690.2|470
1613475900000|2021-02-16 11:45:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19678.6|19674.6|544
1613476200000|2021-02-16 11:50:00|19687.9|19683.9|19653.6|19649.6|19697.3|19693.3|19653.6|19649.6|554
1613476500000|2021-02-16 11:55:00|19656.7|19652.7|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|577
1613476800000|2021-02-16 12:00:00|19644.2|19640.2|19681.7|19677.7|19681.7|19677.7|19644.2|19640.2|759
1613477100000|2021-02-16 12:05:00|19678.6|19674.6|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|364
1613477400000|2021-02-16 12:10:00|19681.7|19677.7|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|404
1613477700000|2021-02-16 12:15:00|19669.2|19665.2|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|264
1613478000000|2021-02-16 12:20:00|19664.5|19660.5|19666.1|19662.1|19672.3|19668.3|19655.1|19651.1|399
1613478300000|2021-02-16 12:25:00|19653.6|19649.6|19684.8|19680.8|19686.4|19682.4|19653.6|19649.6|412
1613478600000|2021-02-16 12:30:00|19687.9|19683.9|19709.8|19705.8|19709.8|19705.8|19684.8|19680.8|465
1613478900000|2021-02-16 12:35:00|19708.3|19704.3|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|245
1613479200000|2021-02-16 12:40:00|19717.6|19713.6|19737.9|19733.9|19753.6|19749.6|19712.9|19708.9|612
1613479500000|2021-02-16 12:45:00|19736.4|19732.4|19731.7|19727.7|19747.3|19743.3|19728.6|19724.6|686
1613479800000|2021-02-16 12:50:00|19728.6|19724.6|19720.8|19716.8|19731.7|19727.7|19712.9|19708.9|529
1613480100000|2021-02-16 12:55:00|19722.3|19718.3|19731.7|19727.7|19733.3|19729.3|19722.3|19718.3|434
1613480400000|2021-02-16 13:00:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|1755
1613480700000|2021-02-16 13:05:00|19736.4|19732.4|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|459
1613481000000|2021-02-16 13:10:00|19731.7|19727.7|19753.6|19749.6|19756.7|19752.7|19728.6|19724.6|860
1613481300000|2021-02-16 13:15:00|19750.4|19746.4|19731.7|19727.7|19750.4|19746.4|19720.8|19716.8|415
1613481600000|2021-02-16 13:20:00|19728.6|19724.6|19675.4|19671.4|19731.7|19727.7|19666.1|19662.1|1741
1613481900000|2021-02-16 13:25:00|19677|19673|19692.6|19688.6|19694.2|19690.2|19670.8|19666.8|727
1613482200000|2021-02-16 13:30:00|19689.5|19685.5|19672.3|19668.3|19691.1|19687.1|19659.8|19655.8|1100
1613482500000|2021-02-16 13:35:00|19670.8|19666.8|19672.3|19668.3|19691.1|19687.1|19669.2|19665.2|1046
1613482800000|2021-02-16 13:40:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19655.1|19651.1|1110
1613483100000|2021-02-16 13:45:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19641.1|19637.1|1200
1613483400000|2021-02-16 13:50:00|19656.7|19652.7|19669.2|19665.2|19672.3|19668.3|19656.7|19652.7|976
1613483700000|2021-02-16 13:55:00|19666.1|19662.1|19684.8|19680.8|19700.4|19696.4|19659.8|19655.8|1187
1613484000000|2021-02-16 14:00:00|19683.3|19679.3|19684.8|19680.8|19697.3|19693.3|19678.6|19674.6|928
1613484300000|2021-02-16 14:05:00|19681.7|19677.7|19669.2|19665.2|19684.8|19680.8|19669.2|19665.2|966
1613484600000|2021-02-16 14:10:00|19670.8|19666.8|19672.3|19668.3|19678.6|19674.6|19666.1|19662.1|637
1613484900000|2021-02-16 14:15:00|19673.9|19669.9|19656.7|19652.7|19673.9|19669.9|19647.3|19643.3|854
1613485200000|2021-02-16 14:20:00|19653.6|19649.6|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|620
1613485500000|2021-02-16 14:25:00|19648.9|19644.9|19631.7|19627.7|19650.4|19646.4|19628.6|19624.6|845
1613485800000|2021-02-16 14:30:00|19628.6|19624.6|19637.9|19633.9|19641.1|19637.1|19616.1|19612.1|1578
1613486100000|2021-02-16 14:35:00|19641.1|19637.1|19653.6|19649.6|19653.6|19649.6|19625.4|19621.4|1387
1613486400000|2021-02-16 14:40:00|19656.7|19652.7|19634.8|19630.8|19666.1|19662.1|19631.7|19627.7|1389
1613486700000|2021-02-16 14:45:00|19636.4|19632.4|19647.3|19643.3|19655.1|19651.1|19631.7|19627.7|903
1613487000000|2021-02-16 14:50:00|19648.9|19644.9|19634.8|19630.8|19653.6|19649.6|19628.6|19624.6|709
1613487300000|2021-02-16 14:55:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19622.3|19618.3|1463
1613487600000|2021-02-16 15:00:00|19641.1|19637.1|19653.6|19649.6|19656.7|19652.7|19637.9|19633.9|1271
1613487900000|2021-02-16 15:05:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|718
1613488200000|2021-02-16 15:10:00|19656.7|19652.7|19678.6|19674.6|19678.6|19674.6|19653.6|19649.6|927
1613488500000|2021-02-16 15:15:00|19681.7|19677.7|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|1404
1613488800000|2021-02-16 15:20:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19656.7|19652.7|1387
1613489100000|2021-02-16 15:25:00|19661.4|19657.4|19669.2|19665.2|19672.3|19668.3|19650.4|19646.4|2086
1613489400000|2021-02-16 15:30:00|19666.1|19662.1|19669.2|19665.2|19681.7|19677.7|19659.8|19655.8|2898
1613489700000|2021-02-16 15:35:00|19672.3|19668.3|19653.6|19649.6|19678.6|19674.6|19653.6|19649.6|1072
1613490000000|2021-02-16 15:40:00|19656.7|19652.7|19619.2|19615.2|19656.7|19652.7|19609.8|19605.8|1721
1613490300000|2021-02-16 15:45:00|19617.6|19613.6|19637.9|19633.9|19641.1|19637.1|19606.7|19602.7|1442
1613490600000|2021-02-16 15:50:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19619.2|19615.2|1099
1613490900000|2021-02-16 15:55:00|19636.4|19632.4|19625.4|19621.4|19636.4|19632.4|19622.3|19618.3|1220
1613491200000|2021-02-16 16:00:00|19622.3|19618.3|19603.6|19599.6|19625.4|19621.4|19603.6|19599.6|1423
1613491500000|2021-02-16 16:05:00|19606.7|19602.7|19597.3|19593.3|19612.9|19608.9|19584.8|19580.8|1240
1613491800000|2021-02-16 16:10:00|19594.2|19590.2|19578.6|19574.6|19597.3|19593.3|19572.3|19568.3|1228
1613492100000|2021-02-16 16:15:00|19580.1|19576.1|19572.3|19568.3|19587.9|19583.9|19566.1|19562.1|1441
1613492400000|2021-02-16 16:20:00|19569.2|19565.2|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|1046
1613492700000|2021-02-16 16:25:00|19572.3|19568.3|19556.7|19552.7|19572.3|19568.3|19555.1|19551.1|1012
1613493000000|2021-02-16 16:30:00|19558.3|19554.3|19587.9|19583.9|19591.1|19587.1|19556.7|19552.7|1376
1613493300000|2021-02-16 16:35:00|19583.3|19579.3|19591.1|19587.1|19591.1|19587.1|19575.4|19571.4|433
1613493600000|2021-02-16 16:40:00|19587.9|19583.9|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|579
1613493900000|2021-02-16 16:45:00|19581.7|19577.7|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|993
1613494200000|2021-02-16 16:50:00|19575.4|19571.4|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|768
1613494500000|2021-02-16 16:55:00|19562.9|19558.9|19575.4|19571.4|19581.7|19577.7|19556.7|19552.7|722
1613494800000|2021-02-16 17:00:00|19573.9|19569.9|19559.8|19555.8|19578.6|19574.6|19556.7|19552.7|1048
1613495100000|2021-02-16 17:05:00|19561.4|19557.4|19591.1|19587.1|19591.1|19587.1|19561.4|19557.4|1324
1613495400000|2021-02-16 17:10:00|19587.9|19583.9|19597.3|19593.3|19612.9|19608.9|19587.9|19583.9|1176
1613495700000|2021-02-16 17:15:00|19595.8|19591.8|19616.1|19612.1|19616.1|19612.1|19584.8|19580.8|1538
1613496000000|2021-02-16 17:20:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|1541
1613496300000|2021-02-16 17:25:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|832
1613496600000|2021-02-16 17:30:00|19606.7|19602.7|19619.2|19615.2|19625.4|19621.4|19600.4|19596.4|782
1613496900000|2021-02-16 17:35:00|19617.6|19613.6|19603.6|19599.6|19617.6|19613.6|19600.4|19596.4|245
1613497200000|2021-02-16 17:40:00|19600.4|19596.4|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|1137
1613497500000|2021-02-16 17:45:00|19609.8|19605.8|19612.9|19608.9|19614.5|19610.5|19606.7|19602.7|462
1613497800000|2021-02-16 17:50:00|19611.4|19607.4|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|377
1613498100000|2021-02-16 17:55:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|528
1613498400000|2021-02-16 18:00:00|19603.6|19599.6|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|416
1613498700000|2021-02-16 18:05:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|233
1613499000000|2021-02-16 18:10:00|19628.6|19624.6|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|531
1613499300000|2021-02-16 18:15:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|316
1613499600000|2021-02-16 18:20:00|19619.2|19615.2|19603.6|19599.6|19619.2|19615.2|19603.6|19599.6|480
1613499900000|2021-02-16 18:25:00|19606.7|19602.7|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|281
1613500200000|2021-02-16 18:30:00|19616.1|19612.1|19606.7|19602.7|19619.2|19615.2|19606.7|19602.7|293
1613500500000|2021-02-16 18:35:00|19608.3|19604.3|19609.8|19605.8|19614.5|19610.5|19603.6|19599.6|285
1613500800000|2021-02-16 18:40:00|19612.9|19608.9|19612.9|19608.9|19622.3|19618.3|19609.8|19605.8|297
1613501100000|2021-02-16 18:45:00|19611.4|19607.4|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|309
1613501400000|2021-02-16 18:50:00|19605.1|19601.1|19616.1|19612.1|19616.1|19612.1|19605.1|19601.1|256
1613501700000|2021-02-16 18:55:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|279
1613502000000|2021-02-16 19:00:00|19608.3|19604.3|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|391
1613502300000|2021-02-16 19:05:00|19608.3|19604.3|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|447
1613502600000|2021-02-16 19:10:00|19614.5|19610.5|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|438
1613502900000|2021-02-16 19:15:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|754
1613503200000|2021-02-16 19:20:00|19616.1|19612.1|19622.3|19618.3|19627|19623|19616.1|19612.1|335
1613503500000|2021-02-16 19:25:00|19619.2|19615.2|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|279
1613503800000|2021-02-16 19:30:00|19614.5|19610.5|19606.7|19602.7|19616.1|19612.1|19606.7|19602.7|572
1613504100000|2021-02-16 19:35:00|19603.6|19599.6|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|672
1613504400000|2021-02-16 19:40:00|19600.4|19596.4|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|297
1613504700000|2021-02-16 19:45:00|19597.3|19593.3|19591.1|19587.1|19602|19598|19587.9|19583.9|891
1613505000000|2021-02-16 19:50:00|19594.2|19590.2|19594.2|19590.2|19598.9|19594.9|19587.9|19583.9|555
1613505300000|2021-02-16 19:55:00|19597.3|19593.3|19578.6|19574.6|19597.3|19593.3|19577|19573|1395
1613505600000|2021-02-16 20:00:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19575.4|19571.4|832
1613505900000|2021-02-16 20:05:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|604
1613506200000|2021-02-16 20:10:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|668
1613506500000|2021-02-16 20:15:00|19589.5|19585.5|19600.4|19596.4|19603.6|19599.6|19584.8|19580.8|583
1613506800000|2021-02-16 20:20:00|19598.9|19594.9|19584.8|19580.8|19600.4|19596.4|19581.7|19577.7|492
1613507100000|2021-02-16 20:25:00|19581.7|19577.7|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|507
1613507400000|2021-02-16 20:30:00|19595.8|19591.8|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|254
1613507700000|2021-02-16 20:35:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19572.3|19568.3|521
1613508000000|2021-02-16 20:40:00|19583.3|19579.3|19569.2|19565.2|19594.2|19590.2|19569.2|19565.2|612
1613508300000|2021-02-16 20:45:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|956
1613508600000|2021-02-16 20:50:00|19572.3|19568.3|19581.7|19577.7|19587.9|19583.9|19572.3|19568.3|893
1613508900000|2021-02-16 20:55:00|19584.8|19580.8|19606.7|19602.7|19606.7|19602.7|19569.2|19565.2|1225
1613509200000|2021-02-16 21:00:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19584.8|19580.8|898
1613509500000|2021-02-16 21:05:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|263
1613509800000|2021-02-16 21:10:00|19594.2|19590.2|19606.7|19602.7|19609.8|19605.8|19587.9|19583.9|491
1613510100000|2021-02-16 21:15:00|19605.1|19601.1|19591.1|19587.1|19606.7|19602.7|19587.9|19583.9|464
1613510400000|2021-02-16 21:20:00|19587.9|19583.9|19575.4|19571.4|19587.9|19583.9|19569.2|19565.2|346
1613510700000|2021-02-16 21:25:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|417
1613511000000|2021-02-16 21:30:00|19578.6|19574.6|19573.9|19569.9|19578.6|19574.6|19566.1|19562.1|432
1613511300000|2021-02-16 21:35:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|231
1613511600000|2021-02-16 21:40:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|514
1613511900000|2021-02-16 21:45:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|344
1613512200000|2021-02-16 21:50:00|19580.1|19576.1|19566.1|19562.1|19580.1|19576.1|19566.1|19562.1|264
1613512500000|2021-02-16 21:55:00|19569.2|19565.2|19561.4|19557.4|19569.2|19565.2|19561.4|19557.4|516
1613516400000|2021-02-16 23:00:00|19572.3|19568.3|19558.3|19554.3|19577|19573|19558.3|19554.3|74
1613516700000|2021-02-16 23:05:00|19556.7|19552.7|19545.8|19541.8|19556.7|19552.7|19541.1|19537.1|155
1613517000000|2021-02-16 23:10:00|19542.6|19538.6|19528.6|19524.6|19544.2|19540.2|19512.9|19508.9|433
1613517300000|2021-02-16 23:15:00|19525.4|19521.4|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|138
1613517600000|2021-02-16 23:20:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|137
1613517900000|2021-02-16 23:25:00|19539.5|19535.5|19544.2|19540.2|19545.8|19541.8|19537.9|19533.9|22
1613518200000|2021-02-16 23:30:00|19542.6|19538.6|19531.7|19527.7|19544.2|19540.2|19525.4|19521.4|184
1613518500000|2021-02-16 23:35:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|58
1613518800000|2021-02-16 23:40:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|41
1613519100000|2021-02-16 23:45:00|19533.3|19529.3|19533.3|19529.3|19537.9|19533.9|19531.7|19527.7|68
1613519400000|2021-02-16 23:50:00|19534.8|19530.8|19531.7|19527.7|19537.9|19533.9|19531.7|19527.7|57
1613519700000|2021-02-16 23:55:00|19533.3|19529.3|19519.2|19515.2|19533.3|19529.3|19519.2|19515.2|276
1613520000000|2021-02-17 00:00:00|19516.1|19512.1|19511.4|19507.4|19516.1|19512.1|19491.1|19487.1|300
1613520300000|2021-02-17 00:05:00|19512.9|19508.9|19500.4|19496.4|19516.1|19512.1|19500.4|19496.4|169
1613520600000|2021-02-17 00:10:00|19503.6|19499.6|19534.8|19530.8|19537.9|19533.9|19503.6|19499.6|135
1613520900000|2021-02-17 00:15:00|19536.4|19532.4|19550.4|19546.4|19553.6|19549.6|19525.4|19521.4|318
1613521200000|2021-02-17 00:20:00|19547.3|19543.3|19558.3|19554.3|19559.8|19555.8|19547.3|19543.3|73
1613521500000|2021-02-17 00:25:00|19556.7|19552.7|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|139
1613521800000|2021-02-17 00:30:00|19569.2|19565.2|19581.7|19577.7|19581.7|19577.7|19562.9|19558.9|228
1613522100000|2021-02-17 00:35:00|19578.6|19574.6|19577|19573|19578.6|19574.6|19566.1|19562.1|122
1613522400000|2021-02-17 00:40:00|19578.6|19574.6|19564.5|19560.5|19581.7|19577.7|19559.8|19555.8|137
1613522700000|2021-02-17 00:45:00|19562.9|19558.9|19578.6|19574.6|19578.6|19574.6|19562.9|19558.9|69
1613523000000|2021-02-17 00:50:00|19577|19573|19572.3|19568.3|19581.7|19577.7|19562.9|19558.9|126
1613523300000|2021-02-17 00:55:00|19570.8|19566.8|19595.8|19591.8|19595.8|19591.8|19569.2|19565.2|163
1613523600000|2021-02-17 01:00:00|19597.3|19593.3|19611.4|19607.4|19612.9|19608.9|19587.9|19583.9|250
1613523900000|2021-02-17 01:05:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|169
1613524200000|2021-02-17 01:10:00|19605.1|19601.1|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|74
1613524500000|2021-02-17 01:15:00|19612.9|19608.9|19622.3|19618.3|19628.6|19624.6|19609.8|19605.8|228
1613524800000|2021-02-17 01:20:00|19620.8|19616.8|19641.1|19637.1|19641.1|19637.1|19619.2|19615.2|163
1613525100000|2021-02-17 01:25:00|19644.2|19640.2|19634.8|19630.8|19653.6|19649.6|19634.8|19630.8|259
1613525400000|2021-02-17 01:30:00|19633.3|19629.3|19628.6|19624.6|19636.4|19632.4|19625.4|19621.4|136
1613525700000|2021-02-17 01:35:00|19627|19623|19619.2|19615.2|19627|19623|19617.6|19613.6|37
1613526000000|2021-02-17 01:40:00|19617.6|19613.6|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|115
1613526300000|2021-02-17 01:45:00|19611.4|19607.4|19600.4|19596.4|19617.6|19613.6|19597.3|19593.3|225
1613526600000|2021-02-17 01:50:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19602|19598|83
1613526900000|2021-02-17 01:55:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|58
1613527200000|2021-02-17 02:00:00|19606.7|19602.7|19627|19623|19631.7|19627.7|19606.7|19602.7|157
1613527500000|2021-02-17 02:05:00|19625.4|19621.4|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|61
1613527800000|2021-02-17 02:10:00|19620.8|19616.8|19612.9|19608.9|19620.8|19616.8|19612.9|19608.9|31
1613528100000|2021-02-17 02:15:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|54
1613528400000|2021-02-17 02:20:00|19611.4|19607.4|19620.8|19616.8|19620.8|19616.8|19609.8|19605.8|78
1613528700000|2021-02-17 02:25:00|19622.3|19618.3|19623.9|19619.9|19627|19623|19619.2|19615.2|48
1613529000000|2021-02-17 02:30:00|19622.3|19618.3|19616.1|19612.1|19625.4|19621.4|19616.1|19612.1|68
1613529300000|2021-02-17 02:35:00|19619.2|19615.2|19625.4|19621.4|19628.6|19624.6|19619.2|19615.2|28
1613529600000|2021-02-17 02:40:00|19631.7|19627.7|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|14
1613529900000|2021-02-17 02:45:00|19628.6|19624.6|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|28
1613530200000|2021-02-17 02:50:00|19628.6|19624.6|19645.8|19641.8|19647.3|19643.3|19628.6|19624.6|103
1613530500000|2021-02-17 02:55:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19637.9|19633.9|130
1613530800000|2021-02-17 03:00:00|19641.1|19637.1|19633.3|19629.3|19644.2|19640.2|19631.7|19627.7|59
1613531100000|2021-02-17 03:05:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19625.4|19621.4|110
1613531400000|2021-02-17 03:10:00|19627|19623|19625.4|19621.4|19628.6|19624.6|19620.8|19616.8|53
1613531700000|2021-02-17 03:15:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|14
1613532000000|2021-02-17 03:20:00|19627|19623|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|26
1613532300000|2021-02-17 03:25:00|19630.1|19626.1|19637.9|19633.9|19637.9|19633.9|19630.1|19626.1|32
1613532600000|2021-02-17 03:30:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19628.6|19624.6|103
1613532900000|2021-02-17 03:35:00|19633.3|19629.3|19639.5|19635.5|19644.2|19640.2|19633.3|19629.3|65
1613533200000|2021-02-17 03:40:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|38
1613533500000|2021-02-17 03:45:00|19636.4|19632.4|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|62
1613533800000|2021-02-17 03:50:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19625.4|19621.4|57
1613534100000|2021-02-17 03:55:00|19622.3|19618.3|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|60
1613534400000|2021-02-17 04:00:00|19630.1|19626.1|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|53
1613534700000|2021-02-17 04:05:00|19633.3|19629.3|19622.3|19618.3|19633.3|19629.3|19620.8|19616.8|27
1613535000000|2021-02-17 04:10:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|89
1613535300000|2021-02-17 04:15:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|53
1613535600000|2021-02-17 04:20:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|10
1613535900000|2021-02-17 04:25:00|19625.4|19621.4|19627|19623|19628.6|19624.6|19625.4|19621.4|43
1613536200000|2021-02-17 04:30:00|19625.4|19621.4|19627|19623|19627|19623|19625.4|19621.4|2
1613536500000|2021-02-17 04:35:00|19628.6|19624.6|19631.7|19627.7|19634.8|19630.8|19627|19623|99
1613536800000|2021-02-17 04:40:00|19633.3|19629.3|19633.3|19629.3|19634.8|19630.8|19631.7|19627.7|34
1613537100000|2021-02-17 04:45:00|19634.8|19630.8|19642.6|19638.6|19644.2|19640.2|19634.8|19630.8|42
1613537400000|2021-02-17 04:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|71
1613537700000|2021-02-17 04:55:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|9
1613538000000|2021-02-17 05:00:00|19641.1|19637.1|19631.7|19627.7|19642.6|19638.6|19628.6|19624.6|108
1613538300000|2021-02-17 05:05:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|22
1613538600000|2021-02-17 05:10:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|38
1613538900000|2021-02-17 05:15:00|19641.1|19637.1|19633.3|19629.3|19642.6|19638.6|19631.7|19627.7|40
1613539200000|2021-02-17 05:20:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19620.8|19616.8|100
1613539500000|2021-02-17 05:25:00|19623.9|19619.9|19619.2|19615.2|19625.4|19621.4|19612.9|19608.9|33
1613539800000|2021-02-17 05:30:00|19616.1|19612.1|19605.1|19601.1|19616.1|19612.1|19603.6|19599.6|72
1613540100000|2021-02-17 05:35:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|104
1613540400000|2021-02-17 05:40:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|47
1613540700000|2021-02-17 05:45:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|34
1613541000000|2021-02-17 05:50:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|65
1613541300000|2021-02-17 05:55:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|43
1613541600000|2021-02-17 06:00:00|19622.3|19618.3|19619.2|19615.2|19623.9|19619.9|19619.2|19615.2|34
1613541900000|2021-02-17 06:05:00|19617.6|19613.6|19619.2|19615.2|19625.4|19621.4|19612.9|19608.9|49
1613542200000|2021-02-17 06:10:00|19616.1|19612.1|19602|19598|19619.2|19615.2|19600.4|19596.4|66
1613542500000|2021-02-17 06:15:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|70
1613542800000|2021-02-17 06:20:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|37
1613543100000|2021-02-17 06:25:00|19608.3|19604.3|19609.8|19605.8|19609.8|19605.8|19606.7|19602.7|24
1613543400000|2021-02-17 06:30:00|19608.3|19604.3|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|52
1613543700000|2021-02-17 06:35:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|61
1613544000000|2021-02-17 06:40:00|19612.9|19608.9|19611.4|19607.4|19616.1|19612.1|19609.8|19605.8|51
1613544300000|2021-02-17 06:45:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|19
1613544600000|2021-02-17 06:50:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19600.4|19596.4|130
1613544900000|2021-02-17 06:55:00|19603.6|19599.6|19592.6|19588.6|19603.6|19599.6|19587.9|19583.9|96
1613545200000|2021-02-17 07:00:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19581.7|19577.7|140
1613545500000|2021-02-17 07:05:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|113
1613545800000|2021-02-17 07:10:00|19598.9|19594.9|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|124
1613546100000|2021-02-17 07:15:00|19600.4|19596.4|19581.7|19577.7|19600.4|19596.4|19581.7|19577.7|343
1613546400000|2021-02-17 07:20:00|19578.6|19574.6|19559.8|19555.8|19580.1|19576.1|19556.7|19552.7|443
1613546700000|2021-02-17 07:25:00|19561.4|19557.4|19587.9|19583.9|19591.1|19587.1|19559.8|19555.8|216
1613547000000|2021-02-17 07:30:00|19591.1|19587.1|19609.8|19605.8|19612.9|19608.9|19587.9|19583.9|274
1613547300000|2021-02-17 07:35:00|19606.7|19602.7|19608.3|19604.3|19612.9|19608.9|19603.6|19599.6|183
1613547600000|2021-02-17 07:40:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|231
1613547900000|2021-02-17 07:45:00|19612.9|19608.9|19598.9|19594.9|19612.9|19608.9|19591.1|19587.1|258
1613548200000|2021-02-17 07:50:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|181
1613548500000|2021-02-17 07:55:00|19591.1|19587.1|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|208
1613548800000|2021-02-17 08:00:00|19595.8|19591.8|19591.1|19587.1|19606.7|19602.7|19572.3|19568.3|435
1613549100000|2021-02-17 08:05:00|19592.6|19588.6|19606.7|19602.7|19609.8|19605.8|19586.4|19582.4|398
1613549400000|2021-02-17 08:10:00|19603.6|19599.6|19616.1|19612.1|19616.1|19612.1|19600.4|19596.4|397
1613549700000|2021-02-17 08:15:00|19619.2|19615.2|19641.1|19637.1|19641.1|19637.1|19609.8|19605.8|347
1613550000000|2021-02-17 08:20:00|19637.9|19633.9|19625.4|19621.4|19645.8|19641.8|19622.3|19618.3|365
1613550300000|2021-02-17 08:25:00|19623.9|19619.9|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|244
1613550600000|2021-02-17 08:30:00|19634.8|19630.8|19647.3|19643.3|19650.4|19646.4|19631.7|19627.7|328
1613550900000|2021-02-17 08:35:00|19648.9|19644.9|19656.7|19652.7|19659.8|19655.8|19647.3|19643.3|339
1613551200000|2021-02-17 08:40:00|19655.1|19651.1|19662.9|19658.9|19662.9|19658.9|19647.3|19643.3|217
1613551500000|2021-02-17 08:45:00|19661.4|19657.4|19684.8|19680.8|19684.8|19680.8|19659.8|19655.8|583
1613551800000|2021-02-17 08:50:00|19683.3|19679.3|19683.3|19679.3|19691.1|19687.1|19675.4|19671.4|310
1613552100000|2021-02-17 08:55:00|19681.7|19677.7|19697.3|19693.3|19703.6|19699.6|19681.7|19677.7|385
1613552400000|2021-02-17 09:00:00|19695.8|19691.8|19691.1|19687.1|19703.6|19699.6|19687.9|19683.9|395
1613552700000|2021-02-17 09:05:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19692.6|19688.6|236
1613553000000|2021-02-17 09:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19681.7|19677.7|290
1613553300000|2021-02-17 09:15:00|19692.6|19688.6|19675.4|19671.4|19694.2|19690.2|19675.4|19671.4|326
1613553600000|2021-02-17 09:20:00|19672.3|19668.3|19662.9|19658.9|19672.3|19668.3|19662.9|19658.9|152
1613553900000|2021-02-17 09:25:00|19666.1|19662.1|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|516
1613554200000|2021-02-17 09:30:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|127
1613554500000|2021-02-17 09:35:00|19672.3|19668.3|19687.9|19683.9|19689.5|19685.5|19669.2|19665.2|256
1613554800000|2021-02-17 09:40:00|19684.8|19680.8|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|156
1613555100000|2021-02-17 09:45:00|19673.9|19669.9|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|172
1613555400000|2021-02-17 09:50:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|216
1613555700000|2021-02-17 09:55:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|174
1613556000000|2021-02-17 10:00:00|19666.1|19662.1|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|193
1613556300000|2021-02-17 10:05:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19667.6|19663.6|562
1613556600000|2021-02-17 10:10:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|119
1613556900000|2021-02-17 10:15:00|19683.3|19679.3|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|159
1613557200000|2021-02-17 10:20:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|220
1613557500000|2021-02-17 10:25:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|193
1613557800000|2021-02-17 10:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|189
1613558100000|2021-02-17 10:35:00|19694.2|19690.2|19698.9|19694.9|19700.4|19696.4|19694.2|19690.2|140
1613558400000|2021-02-17 10:40:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|85
1613558700000|2021-02-17 10:45:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19686.4|19682.4|160
1613559000000|2021-02-17 10:50:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|71
1613559300000|2021-02-17 10:55:00|19691.1|19687.1|19681.7|19677.7|19691.1|19687.1|19675.4|19671.4|240
1613559600000|2021-02-17 11:00:00|19680.1|19676.1|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|129
1613559900000|2021-02-17 11:05:00|19673.9|19669.9|19678.6|19674.6|19681.7|19677.7|19670.8|19666.8|124
1613560200000|2021-02-17 11:10:00|19675.4|19671.4|19669.2|19665.2|19677|19673|19659.8|19655.8|350
1613560500000|2021-02-17 11:15:00|19666.1|19662.1|19666.1|19662.1|19670.8|19666.8|19666.1|19662.1|105
1613560800000|2021-02-17 11:20:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|160
1613561100000|2021-02-17 11:25:00|19658.3|19654.3|19659.8|19655.8|19662.9|19658.9|19655.1|19651.1|117
1613561400000|2021-02-17 11:30:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|105
1613561700000|2021-02-17 11:35:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19648.9|19644.9|85
1613562000000|2021-02-17 11:40:00|19652|19648|19659.8|19655.8|19662.9|19658.9|19652|19648|69
1613562300000|2021-02-17 11:45:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|108
1613562600000|2021-02-17 11:50:00|19647.3|19643.3|19666.1|19662.1|19666.1|19662.1|19644.2|19640.2|397
1613562900000|2021-02-17 11:55:00|19667.6|19663.6|19667.6|19663.6|19672.3|19668.3|19662.9|19658.9|174
1613563200000|2021-02-17 12:00:00|19666.1|19662.1|19647.3|19643.3|19666.1|19662.1|19645.8|19641.8|126
1613563500000|2021-02-17 12:05:00|19644.2|19640.2|19645.8|19641.8|19648.9|19644.9|19637.9|19633.9|289
1613563800000|2021-02-17 12:10:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19644.2|19640.2|140
1613564100000|2021-02-17 12:15:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|306
1613564400000|2021-02-17 12:20:00|19628.6|19624.6|19630.1|19626.1|19637.9|19633.9|19627|19623|361
1613564700000|2021-02-17 12:25:00|19631.7|19627.7|19622.3|19618.3|19637.9|19633.9|19622.3|19618.3|229
1613565000000|2021-02-17 12:30:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19603.6|19599.6|514
1613565300000|2021-02-17 12:35:00|19612.9|19608.9|19644.2|19640.2|19650.4|19646.4|19612.9|19608.9|3644
1613565600000|2021-02-17 12:40:00|19645.8|19641.8|19647.3|19643.3|19652|19648|19636.4|19632.4|339
1613565900000|2021-02-17 12:45:00|19648.9|19644.9|19653.6|19649.6|19659.8|19655.8|19647.3|19643.3|279
1613566200000|2021-02-17 12:50:00|19656.7|19652.7|19648.9|19644.9|19659.8|19655.8|19647.3|19643.3|485
1613566500000|2021-02-17 12:55:00|19647.3|19643.3|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|649
1613566800000|2021-02-17 13:00:00|19642.6|19638.6|19625.4|19621.4|19647.3|19643.3|19619.2|19615.2|639
1613567100000|2021-02-17 13:05:00|19628.6|19624.6|19616.1|19612.1|19628.6|19624.6|19616.1|19612.1|771
1613567400000|2021-02-17 13:10:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19597.3|19593.3|731
1613567700000|2021-02-17 13:15:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19591.1|19587.1|617
1613568000000|2021-02-17 13:20:00|19606.7|19602.7|19619.2|19615.2|19625.4|19621.4|19597.3|19593.3|1256
1613568300000|2021-02-17 13:25:00|19616.1|19612.1|19595.8|19591.8|19619.2|19615.2|19589.5|19585.5|653
1613568600000|2021-02-17 13:30:00|19594.2|19590.2|19642.6|19638.6|19653.6|19649.6|19558.3|19554.3|3183
1613568900000|2021-02-17 13:35:00|19644.2|19640.2|19647.3|19643.3|19659.8|19655.8|19616.1|19612.1|1608
1613569200000|2021-02-17 13:40:00|19648.9|19644.9|19664.5|19660.5|19678.6|19674.6|19647.3|19643.3|1431
1613569500000|2021-02-17 13:45:00|19666.1|19662.1|19648.9|19644.9|19672.3|19668.3|19637.9|19633.9|1209
1613569800000|2021-02-17 13:50:00|19650.4|19646.4|19706.7|19702.7|19712.9|19708.9|19636.4|19632.4|1593
1613570100000|2021-02-17 13:55:00|19709.8|19705.8|19681.7|19677.7|19712.9|19708.9|19678.6|19674.6|2474
1613570400000|2021-02-17 14:00:00|19680.1|19676.1|19675.4|19671.4|19691.1|19687.1|19669.2|19665.2|863
1613570700000|2021-02-17 14:05:00|19673.9|19669.9|19703.6|19699.6|19712.9|19708.9|19666.1|19662.1|1146
1613571000000|2021-02-17 14:10:00|19700.4|19696.4|19722.3|19718.3|19722.3|19718.3|19697.3|19693.3|1203
1613571300000|2021-02-17 14:15:00|19720.8|19716.8|19706.7|19702.7|19725.4|19721.4|19697.3|19693.3|1687
1613571600000|2021-02-17 14:20:00|19708.3|19704.3|19722.3|19718.3|19722.3|19718.3|19694.2|19690.2|1656
1613571900000|2021-02-17 14:25:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19712.9|19708.9|1444
1613572200000|2021-02-17 14:30:00|19737.9|19733.9|19750.4|19746.4|19775.4|19771.4|19737.9|19733.9|2397
1613572500000|2021-02-17 14:35:00|19753.6|19749.6|19783.3|19779.3|19794.2|19790.2|19745.8|19741.8|1855
1613572800000|2021-02-17 14:40:00|19784.8|19780.8|19759.8|19755.8|19797.3|19793.3|19759.8|19755.8|2431
1613573100000|2021-02-17 14:45:00|19756.7|19752.7|19734.8|19730.8|19766.1|19762.1|19731.7|19727.7|2162
1613573400000|2021-02-17 14:50:00|19737.9|19733.9|19734.8|19730.8|19744.2|19740.2|19727|19723|3513
1613573700000|2021-02-17 14:55:00|19733.3|19729.3|19753.6|19749.6|19756.7|19752.7|19725.4|19721.4|1217
1613574000000|2021-02-17 15:00:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|1489
1613574300000|2021-02-17 15:05:00|19755.1|19751.1|19728.6|19724.6|19756.7|19752.7|19725.4|19721.4|1505
1613574600000|2021-02-17 15:10:00|19731.7|19727.7|19756.7|19752.7|19756.7|19752.7|19722.3|19718.3|1180
1613574900000|2021-02-17 15:15:00|19753.6|19749.6|19759.8|19755.8|19769.2|19765.2|19747.3|19743.3|808
1613575200000|2021-02-17 15:20:00|19756.7|19752.7|19786.4|19782.4|19794.2|19790.2|19756.7|19752.7|1647
1613575500000|2021-02-17 15:25:00|19784.8|19780.8|19769.2|19765.2|19791.1|19787.1|19759.8|19755.8|1868
1613575800000|2021-02-17 15:30:00|19767.6|19763.6|19766.1|19762.1|19784.8|19780.8|19756.7|19752.7|2114
1613576100000|2021-02-17 15:35:00|19762.9|19758.9|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|768
1613576400000|2021-02-17 15:40:00|19753.6|19749.6|19756.7|19752.7|19769.2|19765.2|19753.6|19749.6|823
1613576700000|2021-02-17 15:45:00|19753.6|19749.6|19731.7|19727.7|19756.7|19752.7|19731.7|19727.7|765
1613577000000|2021-02-17 15:50:00|19733.3|19729.3|19733.3|19729.3|19737.9|19733.9|19725.4|19721.4|755
1613577300000|2021-02-17 15:55:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|987
1613577600000|2021-02-17 16:00:00|19731.7|19727.7|19750.4|19746.4|19750.4|19746.4|19728.6|19724.6|1038
1613577900000|2021-02-17 16:05:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|918
1613578200000|2021-02-17 16:10:00|19753.6|19749.6|19769.2|19765.2|19775.4|19771.4|19753.6|19749.6|590
1613578500000|2021-02-17 16:15:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|1060
1613578800000|2021-02-17 16:20:00|19778.6|19774.6|19756.7|19752.7|19778.6|19774.6|19756.7|19752.7|715
1613579100000|2021-02-17 16:25:00|19753.6|19749.6|19747.3|19743.3|19762.9|19758.9|19744.2|19740.2|925
1613579400000|2021-02-17 16:30:00|19745.8|19741.8|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|797
1613579700000|2021-02-17 16:35:00|19753.6|19749.6|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|617
1613580000000|2021-02-17 16:40:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19750.4|19746.4|621
1613580300000|2021-02-17 16:45:00|19759.8|19755.8|19744.2|19740.2|19766.1|19762.1|19741.1|19737.1|797
1613580600000|2021-02-17 16:50:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19741.1|19737.1|411
1613580900000|2021-02-17 16:55:00|19748.9|19744.9|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|519
1613581200000|2021-02-17 17:00:00|19744.2|19740.2|19753.6|19749.6|19764.5|19760.5|19742.6|19738.6|453
1613581500000|2021-02-17 17:05:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|302
1613581800000|2021-02-17 17:10:00|19747.3|19743.3|19758.3|19754.3|19769.2|19765.2|19745.8|19741.8|841
1613582100000|2021-02-17 17:15:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|275
1613582400000|2021-02-17 17:20:00|19745.8|19741.8|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|416
1613582700000|2021-02-17 17:25:00|19742.6|19738.6|19750.4|19746.4|19756.7|19752.7|19742.6|19738.6|555
1613583000000|2021-02-17 17:30:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19745.8|19741.8|831
1613583300000|2021-02-17 17:35:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|295
1613583600000|2021-02-17 17:40:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|425
1613583900000|2021-02-17 17:45:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19741.1|19737.1|1434
1613584200000|2021-02-17 17:50:00|19742.6|19738.6|19725.4|19721.4|19744.2|19740.2|19725.4|19721.4|2158
1613584500000|2021-02-17 17:55:00|19723.9|19719.9|19716.1|19712.1|19725.4|19721.4|19709.8|19705.8|1958
1613584800000|2021-02-17 18:00:00|19719.2|19715.2|19666.1|19662.1|19737.9|19733.9|19631.7|19627.7|2573
1613585100000|2021-02-17 18:05:00|19669.2|19665.2|19662.9|19658.9|19678.6|19674.6|19631.7|19627.7|2210
1613585400000|2021-02-17 18:10:00|19666.1|19662.1|19650.4|19646.4|19675.4|19671.4|19633.3|19629.3|1515
1613585700000|2021-02-17 18:15:00|19653.6|19649.6|19666.1|19662.1|19666.1|19662.1|19634.8|19630.8|1289
1613586000000|2021-02-17 18:20:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|1030
1613586300000|2021-02-17 18:25:00|19672.3|19668.3|19656.7|19652.7|19672.3|19668.3|19650.4|19646.4|1077
1613586600000|2021-02-17 18:30:00|19659.8|19655.8|19647.3|19643.3|19661.4|19657.4|19641.1|19637.1|894
1613586900000|2021-02-17 18:35:00|19645.8|19641.8|19653.6|19649.6|19656.7|19652.7|19637.9|19633.9|850
1613587200000|2021-02-17 18:40:00|19656.7|19652.7|19656.7|19652.7|19662.9|19658.9|19641.1|19637.1|746
1613587500000|2021-02-17 18:45:00|19658.3|19654.3|19659.8|19655.8|19669.2|19665.2|19650.4|19646.4|696
1613587800000|2021-02-17 18:50:00|19656.7|19652.7|19637.9|19633.9|19666.1|19662.1|19631.7|19627.7|1291
1613588100000|2021-02-17 18:55:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19631.7|19627.7|655
1613588400000|2021-02-17 19:00:00|19637.9|19633.9|19633.3|19629.3|19650.4|19646.4|19622.3|19618.3|745
1613588700000|2021-02-17 19:05:00|19634.8|19630.8|19616.1|19612.1|19644.2|19640.2|19612.9|19608.9|919
1613589000000|2021-02-17 19:10:00|19617.6|19613.6|19634.8|19630.8|19641.1|19637.1|19603.6|19599.6|1455
1613589300000|2021-02-17 19:15:00|19637.9|19633.9|19634.8|19630.8|19641.1|19637.1|19625.4|19621.4|709
1613589600000|2021-02-17 19:20:00|19637.9|19633.9|19627|19623|19644.2|19640.2|19622.3|19618.3|572
1613589900000|2021-02-17 19:25:00|19628.6|19624.6|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|559
1613590200000|2021-02-17 19:30:00|19627|19623|19634.8|19630.8|19637.9|19633.9|19622.3|19618.3|248
1613590500000|2021-02-17 19:35:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19612.9|19608.9|688
1613590800000|2021-02-17 19:40:00|19622.3|19618.3|19641.1|19637.1|19644.2|19640.2|19622.3|19618.3|735
1613591100000|2021-02-17 19:45:00|19639.5|19635.5|19650.4|19646.4|19650.4|19646.4|19639.5|19635.5|407
1613591400000|2021-02-17 19:50:00|19653.6|19649.6|19659.8|19655.8|19666.1|19662.1|19653.6|19649.6|1039
1613591700000|2021-02-17 19:55:00|19656.7|19652.7|19647.3|19643.3|19672.3|19668.3|19647.3|19643.3|1649
1613592000000|2021-02-17 20:00:00|19648.9|19644.9|19672.3|19668.3|19672.3|19668.3|19647.3|19643.3|1111
1613592300000|2021-02-17 20:05:00|19670.8|19666.8|19653.6|19649.6|19672.3|19668.3|19650.4|19646.4|383
1613592600000|2021-02-17 20:10:00|19656.7|19652.7|19659.8|19655.8|19666.1|19662.1|19656.7|19652.7|296
1613592900000|2021-02-17 20:15:00|19656.7|19652.7|19653.6|19649.6|19669.2|19665.2|19650.4|19646.4|364
1613593200000|2021-02-17 20:20:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|280
1613593500000|2021-02-17 20:25:00|19650.4|19646.4|19669.2|19665.2|19669.2|19665.2|19650.4|19646.4|263
1613593800000|2021-02-17 20:30:00|19666.1|19662.1|19672.3|19668.3|19681.7|19677.7|19666.1|19662.1|333
1613594100000|2021-02-17 20:35:00|19669.2|19665.2|19675.4|19671.4|19681.7|19677.7|19666.1|19662.1|319
1613594400000|2021-02-17 20:40:00|19678.6|19674.6|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|313
1613594700000|2021-02-17 20:45:00|19673.9|19669.9|19675.4|19671.4|19684.8|19680.8|19672.3|19668.3|319
1613595000000|2021-02-17 20:50:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19677|19673|622
1613595300000|2021-02-17 20:55:00|19697.3|19693.3|19716.1|19712.1|19722.3|19718.3|19684.8|19680.8|1381
1613595600000|2021-02-17 21:00:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19709.8|19705.8|1306
1613595900000|2021-02-17 21:05:00|19728.6|19724.6|19706.7|19702.7|19728.6|19724.6|19706.7|19702.7|612
1613596200000|2021-02-17 21:10:00|19711.4|19707.4|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|175
1613596500000|2021-02-17 21:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|271
1613596800000|2021-02-17 21:20:00|19716.1|19712.1|19703.6|19699.6|19722.3|19718.3|19700.4|19696.4|574
1613597100000|2021-02-17 21:25:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|479
1613597400000|2021-02-17 21:30:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|285
1613597700000|2021-02-17 21:35:00|19720.8|19716.8|19719.2|19715.2|19722.3|19718.3|19716.1|19712.1|295
1613598000000|2021-02-17 21:40:00|19717.6|19713.6|19734.8|19730.8|19734.8|19730.8|19717.6|19713.6|513
1613598300000|2021-02-17 21:45:00|19736.4|19732.4|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|414
1613598600000|2021-02-17 21:50:00|19744.2|19740.2|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|235
1613598900000|2021-02-17 21:55:00|19758.3|19754.3|19761.4|19757.4|19766.1|19762.1|19756.7|19752.7|516
1613602800000|2021-02-17 23:00:00|19769.2|19765.2|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|109
1613603100000|2021-02-17 23:05:00|19770.8|19766.8|19791.1|19787.1|19791.1|19787.1|19769.2|19765.2|266
1613603400000|2021-02-17 23:10:00|19789.5|19785.5|19794.2|19790.2|19795.8|19791.8|19787.9|19783.9|82
1613603700000|2021-02-17 23:15:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19787.9|19783.9|18
1613604000000|2021-02-17 23:20:00|19789.5|19785.5|19786.4|19782.4|19789.5|19785.5|19786.4|19782.4|25
1613604300000|2021-02-17 23:25:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|14
1613604600000|2021-02-17 23:30:00|19789.5|19785.5|19780.1|19776.1|19791.1|19787.1|19778.6|19774.6|50
1613604900000|2021-02-17 23:35:00|19778.6|19774.6|19773.9|19769.9|19781.7|19777.7|19772.3|19768.3|19
1613605200000|2021-02-17 23:40:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|137
1613605500000|2021-02-17 23:45:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|52
1613605800000|2021-02-17 23:50:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19756.7|19752.7|65
1613606100000|2021-02-17 23:55:00|19758.3|19754.3|19758.3|19754.3|19758.3|19754.3|19756.7|19752.7|21
1613606400000|2021-02-18 00:00:00|19756.7|19752.7|19737.9|19733.9|19759.8|19755.8|19731.7|19727.7|146
1613606700000|2021-02-18 00:05:00|19734.8|19730.8|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|80
1613607000000|2021-02-18 00:10:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|51
1613607300000|2021-02-18 00:15:00|19748.9|19744.9|19775.4|19771.4|19778.6|19774.6|19747.3|19743.3|102
1613607600000|2021-02-18 00:20:00|19773.9|19769.9|19770.8|19766.8|19781.7|19777.7|19769.2|19765.2|101
1613607900000|2021-02-18 00:25:00|19769.2|19765.2|19787.9|19783.9|19791.1|19787.1|19769.2|19765.2|60
1613608200000|2021-02-18 00:30:00|19786.4|19782.4|19800.4|19796.4|19806.7|19802.7|19780.1|19776.1|198
1613608500000|2021-02-18 00:35:00|19798.9|19794.9|19791.1|19787.1|19798.9|19794.9|19787.9|19783.9|72
1613608800000|2021-02-18 00:40:00|19787.9|19783.9|19802|19798|19803.6|19799.6|19784.8|19780.8|83
1613609100000|2021-02-18 00:45:00|19806.7|19802.7|19806.7|19802.7|19811.4|19807.4|19800.4|19796.4|167
1613609400000|2021-02-18 00:50:00|19805.1|19801.1|19797.3|19793.3|19805.1|19801.1|19794.2|19790.2|87
1613609700000|2021-02-18 00:55:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|53
1613610000000|2021-02-18 01:00:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19792.6|19788.6|62
1613610300000|2021-02-18 01:05:00|19798.9|19794.9|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|74
1613610600000|2021-02-18 01:10:00|19803.6|19799.6|19794.2|19790.2|19806.7|19802.7|19794.2|19790.2|180
1613610900000|2021-02-18 01:15:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|96
1613611200000|2021-02-18 01:20:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|33
1613611500000|2021-02-18 01:25:00|19789.5|19785.5|19784.8|19780.8|19795.8|19791.8|19781.7|19777.7|56
1613611800000|2021-02-18 01:30:00|19780.1|19776.1|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|92
1613612100000|2021-02-18 01:35:00|19773.9|19769.9|19781.7|19777.7|19784.8|19780.8|19773.9|19769.9|78
1613612400000|2021-02-18 01:40:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|64
1613612700000|2021-02-18 01:45:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|60
1613613000000|2021-02-18 01:50:00|19769.2|19765.2|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|43
1613613300000|2021-02-18 01:55:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|67
1613613600000|2021-02-18 02:00:00|19783.3|19779.3|19777|19773|19787.9|19783.9|19775.4|19771.4|103
1613613900000|2021-02-18 02:05:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|19
1613614200000|2021-02-18 02:10:00|19775.4|19771.4|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|100
1613614500000|2021-02-18 02:15:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|119
1613614800000|2021-02-18 02:20:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|28
1613615100000|2021-02-18 02:25:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|85
1613615400000|2021-02-18 02:30:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|53
1613615700000|2021-02-18 02:35:00|||||||||26
1613616000000|2021-02-18 02:40:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|57
1613616300000|2021-02-18 02:45:00|19747.3|19743.3|19733.3|19729.3|19748.9|19744.9|19728.6|19724.6|118
1613616600000|2021-02-18 02:50:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|89
1613616900000|2021-02-18 02:55:00|19730.1|19726.1|19733.3|19729.3|19736.4|19732.4|19728.6|19724.6|71
1613617200000|2021-02-18 03:00:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19733.3|19729.3|96
1613617500000|2021-02-18 03:05:00|19739.5|19735.5|19731.7|19727.7|19739.5|19735.5|19728.6|19724.6|54
1613617800000|2021-02-18 03:10:00|19730.1|19726.1|19737.9|19733.9|19741.1|19737.1|19728.6|19724.6|53
1613618100000|2021-02-18 03:15:00|19734.8|19730.8|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|27
1613618400000|2021-02-18 03:20:00|19731.7|19727.7|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|71
1613618700000|2021-02-18 03:25:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|36
1613619000000|2021-02-18 03:30:00|19750.4|19746.4|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|78
1613619300000|2021-02-18 03:35:00|19753.6|19749.6|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|190
1613619600000|2021-02-18 03:40:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|62
1613619900000|2021-02-18 03:45:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|23
1613620200000|2021-02-18 03:50:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19764.5|19760.5|76
1613620500000|2021-02-18 03:55:00|||||||||88
1613620800000|2021-02-18 04:00:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|38
1613621100000|2021-02-18 04:05:00|19767.6|19763.6|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|63
1613621400000|2021-02-18 04:10:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|103
1613621700000|2021-02-18 04:15:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19770.8|19766.8|63
1613622000000|2021-02-18 04:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|26
1613622300000|2021-02-18 04:25:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|54
1613622600000|2021-02-18 04:30:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|119
1613622900000|2021-02-18 04:35:00|19769.2|19765.2|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|34
1613623200000|2021-02-18 04:40:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19752|19748|59
1613623500000|2021-02-18 04:45:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|131
1613623800000|2021-02-18 04:50:00|19752|19748|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|33
1613624100000|2021-02-18 04:55:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|14
1613624400000|2021-02-18 05:00:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|28
1613624700000|2021-02-18 05:05:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|61
1613625000000|2021-02-18 05:10:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|30
1613625300000|2021-02-18 05:15:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|65
1613625600000|2021-02-18 05:20:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|49
1613625900000|2021-02-18 05:25:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19733.3|19729.3|42
1613626200000|2021-02-18 05:30:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19730.1|19726.1|12
1613626500000|2021-02-18 05:35:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|67
1613626800000|2021-02-18 05:40:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|24
1613627100000|2021-02-18 05:45:00|19742.6|19738.6|19742.6|19738.6|19742.6|19738.6|19741.1|19737.1|49
1613627400000|2021-02-18 05:50:00|19741.1|19737.1|19752|19748|19752|19748|19739.5|19735.5|218
1613627700000|2021-02-18 05:55:00|19753.6|19749.6|19745.8|19741.8|19753.6|19749.6|19744.2|19740.2|43
1613628000000|2021-02-18 06:00:00|19747.3|19743.3|19734.8|19730.8|19747.3|19743.3|19731.7|19727.7|40
1613628300000|2021-02-18 06:05:00|19737.9|19733.9|19739.5|19735.5|19741.1|19737.1|19737.9|19733.9|50
1613628600000|2021-02-18 06:10:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|34
1613628900000|2021-02-18 06:15:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|22
1613629200000|2021-02-18 06:20:00|19733.3|19729.3|19725.4|19721.4|19733.3|19729.3|19725.4|19721.4|43
1613629500000|2021-02-18 06:25:00|19728.6|19724.6|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|67
1613629800000|2021-02-18 06:30:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|28
1613630100000|2021-02-18 06:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|2
1613630400000|2021-02-18 06:40:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|82
1613630700000|2021-02-18 06:45:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|8
1613631000000|2021-02-18 06:50:00|19730.1|19726.1|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|49
1613631300000|2021-02-18 06:55:00|19731.7|19727.7|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|3
1613631600000|2021-02-18 07:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19720.8|19716.8|249
1613631900000|2021-02-18 07:05:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19728.6|19724.6|85
1613632200000|2021-02-18 07:10:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|214
1613632500000|2021-02-18 07:15:00|19739.5|19735.5|19731.7|19727.7|19753.6|19749.6|19731.7|19727.7|170
1613632800000|2021-02-18 07:20:00|19728.6|19724.6|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|140
1613633100000|2021-02-18 07:25:00|19730.1|19726.1|19722.3|19718.3|19733.3|19729.3|19720.8|19716.8|135
1613633400000|2021-02-18 07:30:00|19723.9|19719.9|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|125
1613633700000|2021-02-18 07:35:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|142
1613634000000|2021-02-18 07:40:00|19727|19723|19734.8|19730.8|19734.8|19730.8|19720.8|19716.8|103
1613634300000|2021-02-18 07:45:00|19737.9|19733.9|19750.4|19746.4|19752|19748|19737.9|19733.9|84
1613634600000|2021-02-18 07:50:00|19748.9|19744.9|19734.8|19730.8|19750.4|19746.4|19734.8|19730.8|226
1613634900000|2021-02-18 07:55:00|19736.4|19732.4|19747.3|19743.3|19747.3|19743.3|19734.8|19730.8|180
1613635200000|2021-02-18 08:00:00|19750.4|19746.4|19719.2|19715.2|19753.6|19749.6|19719.2|19715.2|292
1613635500000|2021-02-18 08:05:00|19717.6|19713.6|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|264
1613635800000|2021-02-18 08:10:00|19708.3|19704.3|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|332
1613636100000|2021-02-18 08:15:00|19705.1|19701.1|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|280
1613636400000|2021-02-18 08:20:00|19716.1|19712.1|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|219
1613636700000|2021-02-18 08:25:00|19714.5|19710.5|19709.8|19705.8|19714.5|19710.5|19700.4|19696.4|200
1613637000000|2021-02-18 08:30:00|19711.4|19707.4|19694.2|19690.2|19711.4|19707.4|19691.1|19687.1|152
1613637300000|2021-02-18 08:35:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|213
1613637600000|2021-02-18 08:40:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|111
1613637900000|2021-02-18 08:45:00|19697.3|19693.3|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|167
1613638200000|2021-02-18 08:50:00|19698.9|19694.9|19709.8|19705.8|19711.4|19707.4|19697.3|19693.3|180
1613638500000|2021-02-18 08:55:00|19708.3|19704.3|19716.1|19712.1|19728.6|19724.6|19706.7|19702.7|405
1613638800000|2021-02-18 09:00:00|19719.2|19715.2|19717.6|19713.6|19722.3|19718.3|19709.8|19705.8|215
1613639100000|2021-02-18 09:05:00|19719.2|19715.2|19703.6|19699.6|19719.2|19715.2|19703.6|19699.6|305
1613639400000|2021-02-18 09:10:00|19702|19698|19705.1|19701.1|19709.8|19705.8|19698.9|19694.9|125
1613639700000|2021-02-18 09:15:00|19706.7|19702.7|19716.1|19712.1|19719.2|19715.2|19705.1|19701.1|86
1613640000000|2021-02-18 09:20:00|19712.9|19708.9|19725.4|19721.4|19725.4|19721.4|19712.9|19708.9|54
1613640300000|2021-02-18 09:25:00|19722.3|19718.3|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|220
1613640600000|2021-02-18 09:30:00|19714.5|19710.5|19709.8|19705.8|19714.5|19710.5|19703.6|19699.6|318
1613640900000|2021-02-18 09:35:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|226
1613641200000|2021-02-18 09:40:00|19692.6|19688.6|19678.6|19674.6|19694.2|19690.2|19675.4|19671.4|421
1613641500000|2021-02-18 09:45:00|19673.9|19669.9|19659.8|19655.8|19678.6|19674.6|19656.7|19652.7|530
1613641800000|2021-02-18 09:50:00|19666.1|19662.1|19675.4|19671.4|19678.6|19674.6|19662.9|19658.9|796
1613642100000|2021-02-18 09:55:00|19672.3|19668.3|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|392
1613642400000|2021-02-18 10:00:00|19673.9|19669.9|19662.9|19658.9|19675.4|19671.4|19656.7|19652.7|306
1613642700000|2021-02-18 10:05:00|19659.8|19655.8|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|574
1613643000000|2021-02-18 10:10:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19641.1|19637.1|681
1613643300000|2021-02-18 10:15:00|19653.6|19649.6|19666.1|19662.1|19666.1|19662.1|19653.6|19649.6|363
1613643600000|2021-02-18 10:20:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|432
1613643900000|2021-02-18 10:25:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|197
1613644200000|2021-02-18 10:30:00|19669.2|19665.2|19659.8|19655.8|19675.4|19671.4|19656.7|19652.7|241
1613644500000|2021-02-18 10:35:00|19658.3|19654.3|19650.4|19646.4|19658.3|19654.3|19647.3|19643.3|229
1613644800000|2021-02-18 10:40:00|19652|19648|19669.2|19665.2|19669.2|19665.2|19650.4|19646.4|272
1613645100000|2021-02-18 10:45:00|19672.3|19668.3|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|151
1613645400000|2021-02-18 10:50:00|19675.4|19671.4|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|114
1613645700000|2021-02-18 10:55:00|19680.1|19676.1|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|144
1613646000000|2021-02-18 11:00:00|19691.1|19687.1|19703.6|19699.6|19706.7|19702.7|19684.8|19680.8|238
1613646300000|2021-02-18 11:05:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|300
1613646600000|2021-02-18 11:10:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|241
1613646900000|2021-02-18 11:15:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|119
1613647200000|2021-02-18 11:20:00|19683.3|19679.3|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|152
1613647500000|2021-02-18 11:25:00|19670.8|19666.8|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|167
1613647800000|2021-02-18 11:30:00|19669.2|19665.2|19684.8|19680.8|19684.8|19680.8|19666.1|19662.1|213
1613648100000|2021-02-18 11:35:00|19681.7|19677.7|19681.7|19677.7|19687.9|19683.9|19678.6|19674.6|195
1613648400000|2021-02-18 11:40:00|19684.8|19680.8|19677|19673|19684.8|19680.8|19675.4|19671.4|63
1613648700000|2021-02-18 11:45:00|19675.4|19671.4|19677|19673|19684.8|19680.8|19673.9|19669.9|442
1613649000000|2021-02-18 11:50:00|19675.4|19671.4|19656.7|19652.7|19675.4|19671.4|19656.7|19652.7|208
1613649300000|2021-02-18 11:55:00|19655.1|19651.1|19641.1|19637.1|19656.7|19652.7|19641.1|19637.1|234
1613649600000|2021-02-18 12:00:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|177
1613649900000|2021-02-18 12:05:00|19647.3|19643.3|19634.8|19630.8|19647.3|19643.3|19634.8|19630.8|429
1613650200000|2021-02-18 12:10:00|19633.3|19629.3|19633.3|19629.3|19637.9|19633.9|19619.2|19615.2|406
1613650500000|2021-02-18 12:15:00|19631.7|19627.7|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|346
1613650800000|2021-02-18 12:20:00|19647.3|19643.3|19628.6|19624.6|19647.3|19643.3|19625.4|19621.4|333
1613651100000|2021-02-18 12:25:00|19627|19623|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|271
1613651400000|2021-02-18 12:30:00|19625.4|19621.4|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|1056
1613651700000|2021-02-18 12:35:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19600.4|19596.4|446
1613652000000|2021-02-18 12:40:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|392
1613652300000|2021-02-18 12:45:00|19616.1|19612.1|19608.3|19604.3|19616.1|19612.1|19597.3|19593.3|553
1613652600000|2021-02-18 12:50:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19598.9|19594.9|249
1613652900000|2021-02-18 12:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19597.3|19593.3|449
1613653200000|2021-02-18 13:00:00|19603.6|19599.6|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|405
1613653500000|2021-02-18 13:05:00|19606.7|19602.7|19616.1|19612.1|19617.6|19613.6|19603.6|19599.6|481
1613653800000|2021-02-18 13:10:00|19619.2|19615.2|19627|19623|19628.6|19624.6|19612.9|19608.9|439
1613654100000|2021-02-18 13:15:00|19628.6|19624.6|19609.8|19605.8|19628.6|19624.6|19609.8|19605.8|417
1613654400000|2021-02-18 13:20:00|19606.7|19602.7|19594.2|19590.2|19606.7|19602.7|19581.7|19577.7|781
1613654700000|2021-02-18 13:25:00|19591.1|19587.1|19600.4|19596.4|19606.7|19602.7|19591.1|19587.1|464
1613655000000|2021-02-18 13:30:00|19597.3|19593.3|19619.2|19615.2|19620.8|19616.8|19597.3|19593.3|502
1613655300000|2021-02-18 13:35:00|19616.1|19612.1|19625.4|19621.4|19628.6|19624.6|19609.8|19605.8|645
1613655600000|2021-02-18 13:40:00|19622.3|19618.3|19594.2|19590.2|19628.6|19624.6|19591.1|19587.1|800
1613655900000|2021-02-18 13:45:00|19597.3|19593.3|19591.1|19587.1|19605.1|19601.1|19580.1|19576.1|933
1613656200000|2021-02-18 13:50:00|19587.9|19583.9|19597.3|19593.3|19606.7|19602.7|19587.9|19583.9|598
1613656500000|2021-02-18 13:55:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19584.8|19580.8|646
1613656800000|2021-02-18 14:00:00|19591.1|19587.1|19562.9|19558.9|19591.1|19587.1|19555.1|19551.1|1173
1613657100000|2021-02-18 14:05:00|19566.1|19562.1|19544.2|19540.2|19569.2|19565.2|19544.2|19540.2|1463
1613657400000|2021-02-18 14:10:00|19542.6|19538.6|19528.6|19524.6|19550.4|19546.4|19528.6|19524.6|1901
1613657700000|2021-02-18 14:15:00|19525.4|19521.4|19525.4|19521.4|19547.3|19543.3|19522.3|19518.3|1880
1613658000000|2021-02-18 14:20:00|19522.3|19518.3|19550.4|19546.4|19553.6|19549.6|19519.2|19515.2|1421
1613658300000|2021-02-18 14:25:00|19552|19548|19553.6|19549.6|19562.9|19558.9|19547.3|19543.3|911
1613658600000|2021-02-18 14:30:00|19550.4|19546.4|19523.9|19519.9|19552|19548|19522.3|19518.3|1827
1613658900000|2021-02-18 14:35:00|19525.4|19521.4|19544.2|19540.2|19544.2|19540.2|19519.2|19515.2|822
1613659200000|2021-02-18 14:40:00|19545.8|19541.8|19544.2|19540.2|19559.8|19555.8|19539.5|19535.5|1010
1613659500000|2021-02-18 14:45:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|636
1613659800000|2021-02-18 14:50:00|19545.8|19541.8|19525.4|19521.4|19547.3|19543.3|19519.2|19515.2|841
1613660100000|2021-02-18 14:55:00|19523.9|19519.9|19534.8|19530.8|19534.8|19530.8|19522.3|19518.3|812
1613660400000|2021-02-18 15:00:00|19533.3|19529.3|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|493
1613660700000|2021-02-18 15:05:00|19536.4|19532.4|19537.9|19533.9|19547.3|19543.3|19536.4|19532.4|823
1613661000000|2021-02-18 15:10:00|19534.8|19530.8|19516.1|19512.1|19537.9|19533.9|19516.1|19512.1|935
1613661300000|2021-02-18 15:15:00|19519.2|19515.2|19528.6|19524.6|19531.7|19527.7|19512.9|19508.9|631
1613661600000|2021-02-18 15:20:00|19525.4|19521.4|19534.8|19530.8|19534.8|19530.8|19514.5|19510.5|841
1613661900000|2021-02-18 15:25:00|19531.7|19527.7|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|1248
1613662200000|2021-02-18 15:30:00|19553.6|19549.6|19578.6|19574.6|19594.2|19590.2|19553.6|19549.6|1685
1613662500000|2021-02-18 15:35:00|19577|19573|19578.6|19574.6|19581.7|19577.7|19562.9|19558.9|1322
1613662800000|2021-02-18 15:40:00|19581.7|19577.7|19586.4|19582.4|19587.9|19583.9|19566.1|19562.1|1630
1613663100000|2021-02-18 15:45:00|19587.9|19583.9|19616.1|19612.1|19619.2|19615.2|19584.8|19580.8|1231
1613663400000|2021-02-18 15:50:00|19617.6|19613.6|19644.2|19640.2|19647.3|19643.3|19609.8|19605.8|1572
1613663700000|2021-02-18 15:55:00|19647.3|19643.3|19669.2|19665.2|19672.3|19668.3|19641.1|19637.1|1962
1613664000000|2021-02-18 16:00:00|19666.1|19662.1|19648.9|19644.9|19666.1|19662.1|19631.7|19627.7|1524
1613664300000|2021-02-18 16:05:00|19647.3|19643.3|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|964
1613664600000|2021-02-18 16:10:00|19647.3|19643.3|19650.4|19646.4|19669.2|19665.2|19647.3|19643.3|3076
1613664900000|2021-02-18 16:15:00|19653.6|19649.6|19662.9|19658.9|19666.1|19662.1|19639.5|19635.5|1069
1613665200000|2021-02-18 16:20:00|19666.1|19662.1|19647.3|19643.3|19675.4|19671.4|19634.8|19630.8|1217
1613665500000|2021-02-18 16:25:00|19644.2|19640.2|19653.6|19649.6|19666.1|19662.1|19641.1|19637.1|718
1613665800000|2021-02-18 16:30:00|19650.4|19646.4|19653.6|19649.6|19664.5|19660.5|19647.3|19643.3|795
1613666100000|2021-02-18 16:35:00|19656.7|19652.7|19644.2|19640.2|19669.2|19665.2|19634.8|19630.8|803
1613666400000|2021-02-18 16:40:00|19641.1|19637.1|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|424
1613666700000|2021-02-18 16:45:00|19647.3|19643.3|19673.9|19669.9|19675.4|19671.4|19644.2|19640.2|539
1613667000000|2021-02-18 16:50:00|19675.4|19671.4|19672.3|19668.3|19684.8|19680.8|19666.1|19662.1|881
1613667300000|2021-02-18 16:55:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|12765
1613667600000|2021-02-18 17:00:00|19662.9|19658.9|19677|19673|19687.9|19683.9|19662.9|19658.9|950
1613667900000|2021-02-18 17:05:00|19678.6|19674.6|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|554
1613668200000|2021-02-18 17:10:00|19672.3|19668.3|19650.4|19646.4|19672.3|19668.3|19647.3|19643.3|895
1613668500000|2021-02-18 17:15:00|19647.3|19643.3|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|767
1613668800000|2021-02-18 17:20:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|368
1613669100000|2021-02-18 17:25:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|4186
1613669400000|2021-02-18 17:30:00|19650.4|19646.4|19656.7|19652.7|19662.9|19658.9|19650.4|19646.4|627
1613669700000|2021-02-18 17:35:00|19653.6|19649.6|19672.3|19668.3|19675.4|19671.4|19653.6|19649.6|542
1613670000000|2021-02-18 17:40:00|19673.9|19669.9|19659.8|19655.8|19675.4|19671.4|19659.8|19655.8|579
1613670300000|2021-02-18 17:45:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19652|19648|422
1613670600000|2021-02-18 17:50:00|19655.1|19651.1|19644.2|19640.2|19656.7|19652.7|19641.1|19637.1|7187
1613670900000|2021-02-18 17:55:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19628.6|19624.6|1211
1613671200000|2021-02-18 18:00:00|19633.3|19629.3|19612.9|19608.9|19648.9|19644.9|19600.4|19596.4|1916
1613671500000|2021-02-18 18:05:00|19614.5|19610.5|19606.7|19602.7|19620.8|19616.8|19606.7|19602.7|1266
1613671800000|2021-02-18 18:10:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19603.6|19599.6|752
1613672100000|2021-02-18 18:15:00|19617.6|19613.6|19622.3|19618.3|19628.6|19624.6|19614.5|19610.5|669
1613672400000|2021-02-18 18:20:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19597.3|19593.3|2859
1613672700000|2021-02-18 18:25:00|19609.8|19605.8|19641.1|19637.1|19647.3|19643.3|19609.8|19605.8|701
1613673000000|2021-02-18 18:30:00|19642.6|19638.6|19622.3|19618.3|19644.2|19640.2|19622.3|19618.3|637
1613673300000|2021-02-18 18:35:00|19623.9|19619.9|19616.1|19612.1|19625.4|19621.4|19609.8|19605.8|541
1613673600000|2021-02-18 18:40:00|19619.2|19615.2|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|377
1613673900000|2021-02-18 18:45:00|19622.3|19618.3|19631.7|19627.7|19634.8|19630.8|19619.2|19615.2|752
1613674200000|2021-02-18 18:50:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19628.6|19624.6|627
1613674500000|2021-02-18 18:55:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|698
1613674800000|2021-02-18 19:00:00|19631.7|19627.7|19641.1|19637.1|19642.6|19638.6|19631.7|19627.7|658
1613675100000|2021-02-18 19:05:00|19644.2|19640.2|19658.3|19654.3|19659.8|19655.8|19641.1|19637.1|903
1613675400000|2021-02-18 19:10:00|19659.8|19655.8|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|693
1613675700000|2021-02-18 19:15:00|19662.9|19658.9|19644.2|19640.2|19662.9|19658.9|19641.1|19637.1|913
1613676000000|2021-02-18 19:20:00|19642.6|19638.6|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|693
1613676300000|2021-02-18 19:25:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|359
1613676600000|2021-02-18 19:30:00|19647.3|19643.3|19625.4|19621.4|19647.3|19643.3|19622.3|19618.3|707
1613676900000|2021-02-18 19:35:00|19627|19623|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|244
1613677200000|2021-02-18 19:40:00|19620.8|19616.8|19628.6|19624.6|19631.7|19627.7|19620.8|19616.8|412
1613677500000|2021-02-18 19:45:00|19631.7|19627.7|19612.9|19608.9|19631.7|19627.7|19609.8|19605.8|691
1613677800000|2021-02-18 19:50:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|969
1613678100000|2021-02-18 19:55:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|1107
1613678400000|2021-02-18 20:00:00|19616.1|19612.1|19619.2|19615.2|19622.3|19618.3|19609.8|19605.8|609
1613678700000|2021-02-18 20:05:00|19616.1|19612.1|19616.1|19612.1|19622.3|19618.3|19616.1|19612.1|134
1613679000000|2021-02-18 20:10:00|19619.2|19615.2|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|335
1613679300000|2021-02-18 20:15:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|332
1613679600000|2021-02-18 20:20:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|148
1613679900000|2021-02-18 20:25:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|224
1613680200000|2021-02-18 20:30:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|286
1613680500000|2021-02-18 20:35:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|455
1613680800000|2021-02-18 20:40:00|19619.2|19615.2|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|367
1613681100000|2021-02-18 20:45:00|19620.8|19616.8|19622.3|19618.3|19628.6|19624.6|19619.2|19615.2|447
1613681400000|2021-02-18 20:50:00|19619.2|19615.2|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|1063
1613681700000|2021-02-18 20:55:00|19614.5|19610.5|19631.7|19627.7|19637.9|19633.9|19612.9|19608.9|1034
1613682000000|2021-02-18 21:00:00|19628.6|19624.6|19597.3|19593.3|19631.7|19627.7|19594.2|19590.2|975
1613682300000|2021-02-18 21:05:00|19600.4|19596.4|19609.8|19605.8|19609.8|19605.8|19597.3|19593.3|186
1613682600000|2021-02-18 21:10:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|350
1613682900000|2021-02-18 21:15:00|19609.8|19605.8|19600.4|19596.4|19612.9|19608.9|19600.4|19596.4|151
1613683200000|2021-02-18 21:20:00|19603.6|19599.6|19609.8|19605.8|19609.8|19605.8|19600.4|19596.4|305
1613683500000|2021-02-18 21:25:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|399
1613683800000|2021-02-18 21:30:00|19608.3|19604.3|19584.8|19580.8|19609.8|19605.8|19578.6|19574.6|446
1613684100000|2021-02-18 21:35:00|19586.4|19582.4|19575.4|19571.4|19587.9|19583.9|19575.4|19571.4|392
1613684400000|2021-02-18 21:40:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|475
1613684700000|2021-02-18 21:45:00|19580.1|19576.1|19584.8|19580.8|19586.4|19582.4|19578.6|19574.6|270
1613685000000|2021-02-18 21:50:00|19587.9|19583.9|19583.3|19579.3|19589.5|19585.5|19580.1|19576.1|212
1613685300000|2021-02-18 21:55:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|366
1613689200000|2021-02-18 23:00:00|19606.7|19602.7|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|150
1613689500000|2021-02-18 23:05:00|19598.9|19594.9|19594.2|19590.2|19598.9|19594.9|19592.6|19588.6|16
1613689800000|2021-02-18 23:10:00|19592.6|19588.6|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|61
1613690100000|2021-02-18 23:15:00|19592.6|19588.6|19592.6|19588.6|19592.6|19588.6|19591.1|19587.1|22
1613690400000|2021-02-18 23:20:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|18
1613690700000|2021-02-18 23:25:00|19595.8|19591.8|19595.8|19591.8|19595.8|19591.8|19595.8|19591.8|17
1613691000000|2021-02-18 23:30:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|91
1613691300000|2021-02-18 23:35:00|19589.5|19585.5|19597.3|19593.3|19597.3|19593.3|19587.9|19583.9|30
1613691600000|2021-02-18 23:40:00|19594.2|19590.2|19589.5|19585.5|19594.2|19590.2|19583.3|19579.3|67
1613691900000|2021-02-18 23:45:00|19591.1|19587.1|19605.1|19601.1|19609.8|19605.8|19586.4|19582.4|139
1613692200000|2021-02-18 23:50:00|19606.7|19602.7|19600.4|19596.4|19611.4|19607.4|19600.4|19596.4|28
1613692500000|2021-02-18 23:55:00|19597.3|19593.3|19609.8|19605.8|19609.8|19605.8|19594.2|19590.2|129
1613692800000|2021-02-19 00:00:00|19608.3|19604.3|19603.6|19599.6|19616.1|19612.1|19598.9|19594.9|100
1613693100000|2021-02-19 00:05:00|19602|19598|19602|19598|19609.8|19605.8|19600.4|19596.4|51
1613693400000|2021-02-19 00:10:00|19600.4|19596.4|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|55
1613693700000|2021-02-19 00:15:00|19595.8|19591.8|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|49
1613694000000|2021-02-19 00:20:00|19594.2|19590.2|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|22
1613694300000|2021-02-19 00:25:00|19589.5|19585.5|19589.5|19585.5|19594.2|19590.2|19587.9|19583.9|46
1613694600000|2021-02-19 00:30:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|5
1613694900000|2021-02-19 00:35:00|19587.9|19583.9|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|27
1613695200000|2021-02-19 00:40:00|19589.5|19585.5|19583.3|19579.3|19591.1|19587.1|19583.3|19579.3|50
1613695500000|2021-02-19 00:45:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|79
1613695800000|2021-02-19 00:50:00|19589.5|19585.5|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|71
1613696100000|2021-02-19 00:55:00|19603.6|19599.6|19597.3|19593.3|19605.1|19601.1|19594.2|19590.2|47
1613696400000|2021-02-19 01:00:00|19600.4|19596.4|19606.7|19602.7|19617.6|19613.6|19600.4|19596.4|141
1613696700000|2021-02-19 01:05:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19606.7|19602.7|124
1613697000000|2021-02-19 01:10:00|19608.3|19604.3|19614.5|19610.5|19614.5|19610.5|19608.3|19604.3|29
1613697300000|2021-02-19 01:15:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|107
1613697600000|2021-02-19 01:20:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19611.4|19607.4|61
1613697900000|2021-02-19 01:25:00|19612.9|19608.9|19619.2|19615.2|19622.3|19618.3|19611.4|19607.4|105
1613698200000|2021-02-19 01:30:00|19625.4|19621.4|19642.6|19638.6|19642.6|19638.6|19622.3|19618.3|348
1613698500000|2021-02-19 01:35:00|19644.2|19640.2|19639.5|19635.5|19647.3|19643.3|19637.9|19633.9|194
1613698800000|2021-02-19 01:40:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|44
1613699100000|2021-02-19 01:45:00|19641.1|19637.1|19636.4|19632.4|19641.1|19637.1|19634.8|19630.8|34
1613699400000|2021-02-19 01:50:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|18
1613699700000|2021-02-19 01:55:00|19628.6|19624.6|19628.6|19624.6|19628.6|19624.6|19625.4|19621.4|37
1613700000000|2021-02-19 02:00:00|19627|19623|19620.8|19616.8|19628.6|19624.6|19616.1|19612.1|96
1613700300000|2021-02-19 02:05:00|19622.3|19618.3|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|167
1613700600000|2021-02-19 02:10:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|62
1613700900000|2021-02-19 02:15:00|19614.5|19610.5|19631.7|19627.7|19631.7|19627.7|19614.5|19610.5|81
1613701200000|2021-02-19 02:20:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|52
1613701500000|2021-02-19 02:25:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|49
1613701800000|2021-02-19 02:30:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19633.3|19629.3|55
1613702100000|2021-02-19 02:35:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|75
1613702400000|2021-02-19 02:40:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|69
1613702700000|2021-02-19 02:45:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|80
1613703000000|2021-02-19 02:50:00|19639.5|19635.5|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|104
1613703300000|2021-02-19 02:55:00|19633.3|19629.3|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|92
1613703600000|2021-02-19 03:00:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|29
1613703900000|2021-02-19 03:05:00|19639.5|19635.5|19650.4|19646.4|19652|19648|19637.9|19633.9|142
1613704200000|2021-02-19 03:10:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|115
1613704500000|2021-02-19 03:15:00|19647.3|19643.3|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|65
1613704800000|2021-02-19 03:20:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19647.3|19643.3|60
1613705100000|2021-02-19 03:25:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|23
1613705400000|2021-02-19 03:30:00|19645.8|19641.8|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|166
1613705700000|2021-02-19 03:35:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|155
1613706000000|2021-02-19 03:40:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|53
1613706300000|2021-02-19 03:45:00|19650.4|19646.4|19650.4|19646.4|19653.6|19649.6|19648.9|19644.9|60
1613706600000|2021-02-19 03:50:00|19647.3|19643.3|19645.8|19641.8|19648.9|19644.9|19644.2|19640.2|58
1613706900000|2021-02-19 03:55:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19644.2|19640.2|37
1613707200000|2021-02-19 04:00:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|61
1613707500000|2021-02-19 04:05:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|116
1613707800000|2021-02-19 04:10:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19636.4|19632.4|83
1613708100000|2021-02-19 04:15:00|19634.8|19630.8|19623.9|19619.9|19634.8|19630.8|19622.3|19618.3|108
1613708400000|2021-02-19 04:20:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|72
1613708700000|2021-02-19 04:25:00|19630.1|19626.1|19622.3|19618.3|19630.1|19626.1|19622.3|19618.3|25
1613709000000|2021-02-19 04:30:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|32
1613709300000|2021-02-19 04:35:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|63
1613709600000|2021-02-19 04:40:00|19623.9|19619.9|19628.6|19624.6|19628.6|19624.6|19622.3|19618.3|47
1613709900000|2021-02-19 04:45:00|19627|19623|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|73
1613710200000|2021-02-19 04:50:00|19630.1|19626.1|19631.7|19627.7|19631.7|19627.7|19630.1|19626.1|23
1613710500000|2021-02-19 04:55:00|19628.6|19624.6|19628.6|19624.6|19630.1|19626.1|19628.6|19624.6|32
1613710800000|2021-02-19 05:00:00|19627|19623|19622.3|19618.3|19627|19623|19622.3|19618.3|37
1613711100000|2021-02-19 05:05:00|19619.2|19615.2|19609.8|19605.8|19619.2|19615.2|19609.8|19605.8|67
1613711400000|2021-02-19 05:10:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|59
1613711700000|2021-02-19 05:15:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|42
1613712000000|2021-02-19 05:20:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|139
1613712300000|2021-02-19 05:25:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19586.4|19582.4|99
1613712600000|2021-02-19 05:30:00|19595.8|19591.8|19606.7|19602.7|19606.7|19602.7|19595.8|19591.8|97
1613712900000|2021-02-19 05:35:00|19605.1|19601.1|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|111
1613713200000|2021-02-19 05:40:00|19598.9|19594.9|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|32
1613713500000|2021-02-19 05:45:00|19605.1|19601.1|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|81
1613713800000|2021-02-19 05:50:00|19600.4|19596.4|19600.4|19596.4|19602|19598|19600.4|19596.4|41
1613714100000|2021-02-19 05:55:00|19603.6|19599.6|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|103
1613714400000|2021-02-19 06:00:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|37
1613714700000|2021-02-19 06:05:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|50
1613715000000|2021-02-19 06:10:00|19595.8|19591.8|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|82
1613715300000|2021-02-19 06:15:00|19586.4|19582.4|19572.3|19568.3|19586.4|19582.4|19572.3|19568.3|50
1613715600000|2021-02-19 06:20:00|19569.2|19565.2|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|218
1613715900000|2021-02-19 06:25:00|19566.1|19562.1|19564.5|19560.5|19566.1|19562.1|19561.4|19557.4|159
1613716200000|2021-02-19 06:30:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|339
1613716500000|2021-02-19 06:35:00|19556.7|19552.7|19552|19548|19562.9|19558.9|19550.4|19546.4|130
1613716800000|2021-02-19 06:40:00|19553.6|19549.6|19553.6|19549.6|19566.1|19562.1|19553.6|19549.6|104
1613717100000|2021-02-19 06:45:00|19552|19548|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|128
1613717400000|2021-02-19 06:50:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|194
1613717700000|2021-02-19 06:55:00|19542.6|19538.6|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|153
1613718000000|2021-02-19 07:00:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|372
1613718300000|2021-02-19 07:05:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|210
1613718600000|2021-02-19 07:10:00|19533.3|19529.3|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|116
1613718900000|2021-02-19 07:15:00|19530.1|19526.1|19527|19523|19534.8|19530.8|19519.2|19515.2|402
1613719200000|2021-02-19 07:20:00|19528.6|19524.6|19528.6|19524.6|19536.4|19532.4|19525.4|19521.4|182
1613719500000|2021-02-19 07:25:00|19530.1|19526.1|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|203
1613719800000|2021-02-19 07:30:00|19531.7|19527.7|19519.2|19515.2|19531.7|19527.7|19516.1|19512.1|307
1613720100000|2021-02-19 07:35:00|19522.3|19518.3|19525.4|19521.4|19525.4|19521.4|19517.6|19513.6|285
1613720400000|2021-02-19 07:40:00|19522.3|19518.3|19544.2|19540.2|19545.8|19541.8|19522.3|19518.3|140
1613720700000|2021-02-19 07:45:00|19547.3|19543.3|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|193
1613721000000|2021-02-19 07:50:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|105
1613721300000|2021-02-19 07:55:00|19544.2|19540.2|19541.1|19537.1|19547.3|19543.3|19534.8|19530.8|183
1613721600000|2021-02-19 08:00:00|19542.6|19538.6|19561.4|19557.4|19562.9|19558.9|19541.1|19537.1|508
1613721900000|2021-02-19 08:05:00|19559.8|19555.8|19569.2|19565.2|19570.8|19566.8|19556.7|19552.7|153
1613722200000|2021-02-19 08:10:00|19567.6|19563.6|19575.4|19571.4|19578.6|19574.6|19556.7|19552.7|122
1613722500000|2021-02-19 08:15:00|19566.1|19562.1|19575.4|19571.4|19583.3|19579.3|19556.7|19552.7|377
1613722800000|2021-02-19 08:20:00|19573.9|19569.9|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|259
1613723100000|2021-02-19 08:25:00|19592.6|19588.6|19591.1|19587.1|19597.3|19593.3|19581.7|19577.7|151
1613723400000|2021-02-19 08:30:00|19578.6|19574.6|19608.3|19604.3|19609.8|19605.8|19575.4|19571.4|484
1613723700000|2021-02-19 08:35:00|19606.7|19602.7|19578.6|19574.6|19609.8|19605.8|19575.4|19571.4|225
1613724000000|2021-02-19 08:40:00|19577|19573|19591.1|19587.1|19594.2|19590.2|19572.3|19568.3|179
1613724300000|2021-02-19 08:45:00|19589.5|19585.5|19600.4|19596.4|19603.6|19599.6|19589.5|19585.5|209
1613724600000|2021-02-19 08:50:00|19597.3|19593.3|19584.8|19580.8|19600.4|19596.4|19580.1|19576.1|199
1613724900000|2021-02-19 08:55:00|19581.7|19577.7|19569.2|19565.2|19583.3|19579.3|19567.6|19563.6|196
1613725200000|2021-02-19 09:00:00|19566.1|19562.1|19587.9|19583.9|19587.9|19583.9|19566.1|19562.1|169
1613725500000|2021-02-19 09:05:00|19589.5|19585.5|19591.1|19587.1|19594.2|19590.2|19578.6|19574.6|129
1613725800000|2021-02-19 09:10:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|82
1613726100000|2021-02-19 09:15:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19572.3|19568.3|191
1613726400000|2021-02-19 09:20:00|19581.7|19577.7|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|137
1613726700000|2021-02-19 09:25:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|204
1613727000000|2021-02-19 09:30:00|19562.9|19558.9|19559.8|19555.8|19562.9|19558.9|19547.3|19543.3|2302
1613727300000|2021-02-19 09:35:00|19558.3|19554.3|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|293
1613727600000|2021-02-19 09:40:00|19552|19548|19556.7|19552.7|19559.8|19555.8|19547.3|19543.3|199
1613727900000|2021-02-19 09:45:00|19553.6|19549.6|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|253
1613728200000|2021-02-19 09:50:00|19545.8|19541.8|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|117
1613728500000|2021-02-19 09:55:00|19545.8|19541.8|19559.8|19555.8|19559.8|19555.8|19544.2|19540.2|147
1613728800000|2021-02-19 10:00:00|19558.3|19554.3|19547.3|19543.3|19559.8|19555.8|19544.2|19540.2|279
1613729100000|2021-02-19 10:05:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|501
1613729400000|2021-02-19 10:10:00|19545.8|19541.8|19547.3|19543.3|19559.8|19555.8|19542.6|19538.6|219
1613729700000|2021-02-19 10:15:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19539.5|19535.5|84
1613730000000|2021-02-19 10:20:00|19541.1|19537.1|19559.8|19555.8|19559.8|19555.8|19541.1|19537.1|174
1613730300000|2021-02-19 10:25:00|19562.9|19558.9|19562.9|19558.9|19569.2|19565.2|19561.4|19557.4|86
1613730600000|2021-02-19 10:30:00|19566.1|19562.1|19566.1|19562.1|19566.1|19562.1|19556.7|19552.7|114
1613730900000|2021-02-19 10:35:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19559.8|19555.8|91
1613731200000|2021-02-19 10:40:00|19558.3|19554.3|19547.3|19543.3|19559.8|19555.8|19545.8|19541.8|112
1613731500000|2021-02-19 10:45:00|19550.4|19546.4|19541.1|19537.1|19550.4|19546.4|19541.1|19537.1|66
1613731800000|2021-02-19 10:50:00|19539.5|19535.5|19539.5|19535.5|19541.1|19537.1|19537.9|19533.9|331
1613732100000|2021-02-19 10:55:00|19541.1|19537.1|19536.4|19532.4|19544.2|19540.2|19534.8|19530.8|77
1613732400000|2021-02-19 11:00:00|19537.9|19533.9|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|137
1613732700000|2021-02-19 11:05:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|179
1613733000000|2021-02-19 11:10:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|78
1613733300000|2021-02-19 11:15:00|19539.5|19535.5|19548.9|19544.9|19548.9|19544.9|19537.9|19533.9|122
1613733600000|2021-02-19 11:20:00|19547.3|19543.3|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|128
1613733900000|2021-02-19 11:25:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|109
1613734200000|2021-02-19 11:30:00|19559.8|19555.8|19567.6|19563.6|19569.2|19565.2|19559.8|19555.8|102
1613734500000|2021-02-19 11:35:00|19566.1|19562.1|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|82
1613734800000|2021-02-19 11:40:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|77
1613735100000|2021-02-19 11:45:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|164
1613735400000|2021-02-19 11:50:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|102
1613735700000|2021-02-19 11:55:00|19558.3|19554.3|19556.7|19552.7|19562.9|19558.9|19552|19548|208
1613736000000|2021-02-19 12:00:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|326
1613736300000|2021-02-19 12:05:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19547.3|19543.3|320
1613736600000|2021-02-19 12:10:00|19548.9|19544.9|19553.6|19549.6|19553.6|19549.6|19548.9|19544.9|67
1613736900000|2021-02-19 12:15:00|19552|19548|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|164
1613737200000|2021-02-19 12:20:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19541.1|19537.1|104
1613737500000|2021-02-19 12:25:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|112
1613737800000|2021-02-19 12:30:00|19539.5|19535.5|19534.8|19530.8|19550.4|19546.4|19534.8|19530.8|242
1613738100000|2021-02-19 12:35:00|19536.4|19532.4|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|142
1613738400000|2021-02-19 12:40:00|19541.1|19537.1|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|232
1613738700000|2021-02-19 12:45:00|19544.2|19540.2|19534.8|19530.8|19544.2|19540.2|19534.8|19530.8|273
1613739000000|2021-02-19 12:50:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|1042
1613739300000|2021-02-19 12:55:00|19537.9|19533.9|19541.1|19537.1|19550.4|19546.4|19534.8|19530.8|256
1613739600000|2021-02-19 13:00:00|19539.5|19535.5|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|370
1613739900000|2021-02-19 13:05:00|19533.3|19529.3|19525.4|19521.4|19541.1|19537.1|19525.4|19521.4|332
1613740200000|2021-02-19 13:10:00|19528.6|19524.6|19528.6|19524.6|19530.1|19526.1|19522.3|19518.3|385
1613740500000|2021-02-19 13:15:00|19527|19523|19541.1|19537.1|19547.3|19543.3|19525.4|19521.4|335
1613740800000|2021-02-19 13:20:00|19537.9|19533.9|19544.2|19540.2|19553.6|19549.6|19531.7|19527.7|537
1613741100000|2021-02-19 13:25:00|19541.1|19537.1|19547.3|19543.3|19556.7|19552.7|19541.1|19537.1|502
1613741400000|2021-02-19 13:30:00|19544.2|19540.2|19519.2|19515.2|19547.3|19543.3|19519.2|19515.2|1654
1613741700000|2021-02-19 13:35:00|19516.1|19512.1|19484.8|19480.8|19516.1|19512.1|19484.8|19480.8|1443
1613742000000|2021-02-19 13:40:00|19483.3|19479.3|19503.6|19499.6|19509.8|19505.8|19481.7|19477.7|672
1613742300000|2021-02-19 13:45:00|19502|19498|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|1025
1613742600000|2021-02-19 13:50:00|19494.2|19490.2|19491.1|19487.1|19506.7|19502.7|19487.9|19483.9|13619
1613742900000|2021-02-19 13:55:00|19487.9|19483.9|19491.1|19487.1|19505.1|19501.1|19484.8|19480.8|646
1613743200000|2021-02-19 14:00:00|19487.9|19483.9|19487.9|19483.9|19497.3|19493.3|19469.2|19465.2|1182
1613743500000|2021-02-19 14:05:00|19484.8|19480.8|19481.7|19477.7|19491.1|19487.1|19478.6|19474.6|604
1613743800000|2021-02-19 14:10:00|19484.8|19480.8|19466.1|19462.1|19487.9|19483.9|19466.1|19462.1|535
1613744100000|2021-02-19 14:15:00|19462.9|19458.9|19466.1|19462.1|19478.6|19474.6|19459.8|19455.8|780
1613744400000|2021-02-19 14:20:00|19462.9|19458.9|19467.6|19463.6|19478.6|19474.6|19459.8|19455.8|702
1613744700000|2021-02-19 14:25:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19459.8|19455.8|698
1613745000000|2021-02-19 14:30:00|19477|19473|19469.2|19465.2|19484.8|19480.8|19466.1|19462.1|1249
1613745300000|2021-02-19 14:35:00|19472.3|19468.3|19494.2|19490.2|19494.2|19490.2|19469.2|19465.2|1035
1613745600000|2021-02-19 14:40:00|19492.6|19488.6|19497.3|19493.3|19497.3|19493.3|19484.8|19480.8|1107
1613745900000|2021-02-19 14:45:00|19500.4|19496.4|19503.6|19499.6|19505.1|19501.1|19491.1|19487.1|1182
1613746200000|2021-02-19 14:50:00|19502|19498|19494.2|19490.2|19508.3|19504.3|19491.1|19487.1|1115
1613746500000|2021-02-19 14:55:00|19491.1|19487.1|19469.2|19465.2|19492.6|19488.6|19469.2|19465.2|572
1613746800000|2021-02-19 15:00:00|19462.9|19458.9|19461.4|19457.4|19478.6|19474.6|19456.7|19452.7|1018
1613747100000|2021-02-19 15:05:00|19459.8|19455.8|19431.7|19427.7|19466.1|19462.1|19425.4|19421.4|1455
1613747400000|2021-02-19 15:10:00|19430.1|19426.1|19419.2|19415.2|19431.7|19427.7|19416.1|19412.1|1419
1613747700000|2021-02-19 15:15:00|19417.6|19413.6|19425.4|19421.4|19444.2|19440.2|19416.1|19412.1|1780
1613748000000|2021-02-19 15:20:00|19423.9|19419.9|19412.9|19408.9|19437.9|19433.9|19409.8|19405.8|5773
1613748300000|2021-02-19 15:25:00|19416.1|19412.1|19423.9|19419.9|19425.4|19421.4|19400.4|19396.4|1567
1613748600000|2021-02-19 15:30:00|19425.4|19421.4|19428.6|19424.6|19437.9|19433.9|19416.1|19412.1|1142
1613748900000|2021-02-19 15:35:00|19425.4|19421.4|19397.3|19393.3|19430.1|19426.1|19394.2|19390.2|12751
1613749200000|2021-02-19 15:40:00|19400.4|19396.4|19412.9|19408.9|19412.9|19408.9|19394.2|19390.2|1960
1613749500000|2021-02-19 15:45:00|19411.4|19407.4|19409.8|19405.8|19416.1|19412.1|19397.3|19393.3|932
1613749800000|2021-02-19 15:50:00|19408.3|19404.3|19428.6|19424.6|19431.7|19427.7|19406.7|19402.7|1235
1613750100000|2021-02-19 15:55:00|19425.4|19421.4|19431.7|19427.7|19434.8|19430.8|19419.2|19415.2|1312
1613750400000|2021-02-19 16:00:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|36964
1613750700000|2021-02-19 16:05:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|632
1613751000000|2021-02-19 16:10:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|956
1613751300000|2021-02-19 16:15:00|19441.1|19437.1|19450.4|19446.4|19450.4|19446.4|19437.9|19433.9|1462
1613751600000|2021-02-19 16:20:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|686
1613751900000|2021-02-19 16:25:00|19441.1|19437.1|19425.4|19421.4|19447.3|19443.3|19422.3|19418.3|618
1613752200000|2021-02-19 16:30:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|730
1613752500000|2021-02-19 16:35:00|19430.1|19426.1|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|2803
1613752800000|2021-02-19 16:40:00|19419.2|19415.2|19403.6|19399.6|19420.8|19416.8|19391.1|19387.1|1071
1613753100000|2021-02-19 16:45:00|19402|19398|19406.7|19402.7|19409.8|19405.8|19397.3|19393.3|646
1613753400000|2021-02-19 16:50:00|19408.3|19404.3|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|867
1613753700000|2021-02-19 16:55:00|19402|19398|19395.8|19391.8|19403.6|19399.6|19387.9|19383.9|759
1613754000000|2021-02-19 17:00:00|19394.2|19390.2|19381.7|19377.7|19397.3|19393.3|19381.7|19377.7|709
1613754300000|2021-02-19 17:05:00|19378.6|19374.6|19356.7|19352.7|19381.7|19377.7|19347.3|19343.3|1431
1613754600000|2021-02-19 17:10:00|19359.8|19355.8|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|1070
1613754900000|2021-02-19 17:15:00|19370.8|19366.8|19350.4|19346.4|19375.4|19371.4|19341.1|19337.1|924
1613755200000|2021-02-19 17:20:00|19348.9|19344.9|19350.4|19346.4|19353.6|19349.6|19337.9|19333.9|937
1613755500000|2021-02-19 17:25:00|19352|19348|19369.2|19365.2|19375.4|19371.4|19352|19348|1058
1613755800000|2021-02-19 17:30:00|19372.3|19368.3|19356.7|19352.7|19372.3|19368.3|19350.4|19346.4|888
1613756100000|2021-02-19 17:35:00|19355.1|19351.1|19362.9|19358.9|19366.1|19362.1|19350.4|19346.4|609
1613756400000|2021-02-19 17:40:00|19366.1|19362.1|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|15175
1613756700000|2021-02-19 17:45:00|19362.9|19358.9|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|1603
1613757000000|2021-02-19 17:50:00|19366.1|19362.1|19378.6|19374.6|19381.7|19377.7|19362.9|19358.9|909
1613757300000|2021-02-19 17:55:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19372.3|19368.3|757
1613757600000|2021-02-19 18:00:00|19372.3|19368.3|19372.3|19368.3|19381.7|19377.7|19369.2|19365.2|550
1613757900000|2021-02-19 18:05:00|19373.9|19369.9|19325.4|19321.4|19381.7|19377.7|19325.4|19321.4|825
1613758200000|2021-02-19 18:10:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19309.8|19305.8|3979
1613758500000|2021-02-19 18:15:00|19328.6|19324.6|19330.1|19326.1|19337.9|19333.9|19325.4|19321.4|1307
1613758800000|2021-02-19 18:20:00|19331.7|19327.7|19337.9|19333.9|19344.2|19340.2|19312.9|19308.9|890
1613759100000|2021-02-19 18:25:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19331.7|19327.7|368
1613759400000|2021-02-19 18:30:00|19337.9|19333.9|19337.9|19333.9|19347.3|19343.3|19337.9|19333.9|631
1613759700000|2021-02-19 18:35:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19328.6|19324.6|678
1613760000000|2021-02-19 18:40:00|19337.9|19333.9|19328.6|19324.6|19337.9|19333.9|19319.2|19315.2|672
1613760300000|2021-02-19 18:45:00|19325.4|19321.4|19328.6|19324.6|19331.7|19327.7|19322.3|19318.3|558
1613760600000|2021-02-19 18:50:00|19331.7|19327.7|19350.4|19346.4|19350.4|19346.4|19331.7|19327.7|4598
1613760900000|2021-02-19 18:55:00|19352|19348|19361.4|19357.4|19362.9|19358.9|19350.4|19346.4|627
1613761200000|2021-02-19 19:00:00|19362.9|19358.9|19366.1|19362.1|19369.2|19365.2|19353.6|19349.6|393
1613761500000|2021-02-19 19:05:00|19364.5|19360.5|19366.1|19362.1|19377|19373|19362.9|19358.9|777
1613761800000|2021-02-19 19:10:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|2535
1613762100000|2021-02-19 19:15:00|19372.3|19368.3|19362.9|19358.9|19372.3|19368.3|19362.9|19358.9|510
1613762400000|2021-02-19 19:20:00|19366.1|19362.1|19353.6|19349.6|19372.3|19368.3|19353.6|19349.6|1591
1613762700000|2021-02-19 19:25:00|19352|19348|19359.8|19355.8|19359.8|19355.8|19345.8|19341.8|744
1613763000000|2021-02-19 19:30:00|19362.9|19358.9|19372.3|19368.3|19372.3|19368.3|19356.7|19352.7|973
1613763300000|2021-02-19 19:35:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19359.8|19355.8|635
1613763600000|2021-02-19 19:40:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19362.9|19358.9|1120
1613763900000|2021-02-19 19:45:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|355
1613764200000|2021-02-19 19:50:00|19367.6|19363.6|19372.3|19368.3|19384.8|19380.8|19366.1|19362.1|853
1613764500000|2021-02-19 19:55:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|1251
1613764800000|2021-02-19 20:00:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|1018
1613765100000|2021-02-19 20:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|382
1613765400000|2021-02-19 20:10:00|19367.6|19363.6|19350.4|19346.4|19369.2|19365.2|19350.4|19346.4|615
1613765700000|2021-02-19 20:15:00|19347.3|19343.3|19359.8|19355.8|19359.8|19355.8|19347.3|19343.3|629
1613766000000|2021-02-19 20:20:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|4865
1613766300000|2021-02-19 20:25:00|19350.4|19346.4|19366.1|19362.1|19369.2|19365.2|19344.2|19340.2|671
1613766600000|2021-02-19 20:30:00|19367.6|19363.6|19359.8|19355.8|19369.2|19365.2|19353.6|19349.6|1491
1613766900000|2021-02-19 20:35:00|19356.7|19352.7|19344.2|19340.2|19356.7|19352.7|19344.2|19340.2|1163
1613767200000|2021-02-19 20:40:00|19342.6|19338.6|19359.8|19355.8|19359.8|19355.8|19341.1|19337.1|3380
1613767500000|2021-02-19 20:45:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|519
1613767800000|2021-02-19 20:50:00|19359.8|19355.8|19362.9|19358.9|19369.2|19365.2|19359.8|19355.8|711
1613768100000|2021-02-19 20:55:00|19366.1|19362.1|19372.3|19368.3|19375.4|19371.4|19366.1|19362.1|1083
1613768400000|2021-02-19 21:00:00|19375.4|19371.4|19369.2|19365.2|19381.7|19377.7|19369.2|19365.2|611
1613768700000|2021-02-19 21:05:00|19372.3|19368.3|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|171
1613769000000|2021-02-19 21:10:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|202
1613769300000|2021-02-19 21:15:00|19378.6|19374.6|19378.6|19374.6|19380.1|19376.1|19378.6|19374.6|46
1613769600000|2021-02-19 21:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|151
1613769900000|2021-02-19 21:25:00|19383.3|19379.3|19384.8|19380.8|19384.8|19380.8|19381.7|19377.7|69
1613770200000|2021-02-19 21:30:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|129
1613770500000|2021-02-19 21:35:00|19384.8|19380.8|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|196
1613770800000|2021-02-19 21:40:00|19384.8|19380.8|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|90
1613771100000|2021-02-19 21:45:00|19378.6|19374.6|19384.8|19380.8|19387.9|19383.9|19375.4|19371.4|309
1613771400000|2021-02-19 21:50:00|19386.4|19382.4|19381.7|19377.7|19386.4|19382.4|19378.6|19374.6|245
1613771700000|2021-02-19 21:55:00|19384.8|19380.8|19377|19373|19384.8|19380.8|19375.4|19371.4|207
1613948400000|2021-02-21 23:00:00|19339.5|19335.5|19269.2|19265.2|19339.5|19335.5|19266.1|19262.1|800
1613948700000|2021-02-21 23:05:00|19272.3|19268.3|19275.4|19271.4|19297.3|19293.3|19270.8|19266.8|290
1613949000000|2021-02-21 23:10:00|19273.9|19269.9|19292.6|19288.6|19292.6|19288.6|19272.3|19268.3|123
1613949300000|2021-02-21 23:15:00|19294.2|19290.2|19284.8|19280.8|19305.1|19301.1|19281.7|19277.7|256
1613949600000|2021-02-21 23:20:00|19283.3|19279.3|19266.1|19262.1|19283.3|19279.3|19256.7|19252.7|148
1613949900000|2021-02-21 23:25:00|19267.6|19263.6|19273.9|19269.9|19281.7|19277.7|19266.1|19262.1|104
1613950200000|2021-02-21 23:30:00|19272.3|19268.3|19280.1|19276.1|19281.7|19277.7|19262.9|19258.9|128
1613950500000|2021-02-21 23:35:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19278.6|19274.6|42
1613950800000|2021-02-21 23:40:00|19289.5|19285.5|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|149
1613951100000|2021-02-21 23:45:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19291.1|19287.1|63
1613951400000|2021-02-21 23:50:00|19295.8|19291.8|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|74
1613951700000|2021-02-21 23:55:00|19300.4|19296.4|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|97
1613952000000|2021-02-22 00:00:00|19312.9|19308.9|19312.9|19308.9|19312.9|19308.9|19303.6|19299.6|78
1613952300000|2021-02-22 00:05:00|19316.1|19312.1|19334.8|19330.8|19341.1|19337.1|19316.1|19312.1|192
1613952600000|2021-02-22 00:10:00|19336.4|19332.4|19339.5|19335.5|19347.3|19343.3|19322.3|19318.3|171
1613952900000|2021-02-22 00:15:00|19341.1|19337.1|19319.2|19315.2|19342.6|19338.6|19317.6|19313.6|148
1613953200000|2021-02-22 00:20:00|19320.8|19316.8|19314.5|19310.5|19325.4|19321.4|19314.5|19310.5|142
1613953500000|2021-02-22 00:25:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19297.3|19293.3|190
1613953800000|2021-02-22 00:30:00|19308.3|19304.3|19328.6|19324.6|19328.6|19324.6|19308.3|19304.3|79
1613954100000|2021-02-22 00:35:00|19330.1|19326.1|19331.7|19327.7|19331.7|19327.7|19325.4|19321.4|68
1613954400000|2021-02-22 00:40:00|19330.1|19326.1|19337.9|19333.9|19337.9|19333.9|19328.6|19324.6|62
1613954700000|2021-02-22 00:45:00|19336.4|19332.4|19316.1|19312.1|19337.9|19333.9|19316.1|19312.1|254
1613955000000|2021-02-22 00:50:00|19319.2|19315.2|19306.7|19302.7|19319.2|19315.2|19300.4|19296.4|121
1613955300000|2021-02-22 00:55:00|19309.8|19305.8|19311.4|19307.4|19312.9|19308.9|19306.7|19302.7|99
1613955600000|2021-02-22 01:00:00|19312.9|19308.9|19284.8|19280.8|19312.9|19308.9|19281.7|19277.7|202
1613955900000|2021-02-22 01:05:00|19286.4|19282.4|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|66
1613956200000|2021-02-22 01:10:00|19283.3|19279.3|19287.9|19283.9|19297.3|19293.3|19283.3|19279.3|550
1613956500000|2021-02-22 01:15:00|19284.8|19280.8|19281.7|19277.7|19303.6|19299.6|19281.7|19277.7|246
1613956800000|2021-02-22 01:20:00|19280.1|19276.1|19256.7|19252.7|19281.7|19277.7|19250.4|19246.4|375
1613957100000|2021-02-22 01:25:00|19258.3|19254.3|19259.8|19255.8|19269.2|19265.2|19253.6|19249.6|127
1613957400000|2021-02-22 01:30:00|19261.4|19257.4|19262.9|19258.9|19275.4|19271.4|19261.4|19257.4|118
1613957700000|2021-02-22 01:35:00|19266.1|19262.1|19269.2|19265.2|19272.3|19268.3|19253.6|19249.6|89
1613958000000|2021-02-22 01:40:00|19270.8|19266.8|19262.9|19258.9|19272.3|19268.3|19261.4|19257.4|223
1613958300000|2021-02-22 01:45:00|19264.5|19260.5|19252|19248|19280.1|19276.1|19250.4|19246.4|146
1613958600000|2021-02-22 01:50:00|19253.6|19249.6|19242.6|19238.6|19253.6|19249.6|19237.9|19233.9|310
1613958900000|2021-02-22 01:55:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|117
1613959200000|2021-02-22 02:00:00|19241.1|19237.1|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|143
1613959500000|2021-02-22 02:05:00|19239.5|19235.5|19228.6|19224.6|19241.1|19237.1|19225.4|19221.4|163
1613959800000|2021-02-22 02:10:00|19230.1|19226.1|19203.6|19199.6|19230.1|19226.1|19187.9|19183.9|745
1613960100000|2021-02-22 02:15:00|19206.7|19202.7|19200.4|19196.4|19209.8|19205.8|19194.2|19190.2|348
1613960400000|2021-02-22 02:20:00|19202|19198|19212.9|19208.9|19214.5|19210.5|19202|19198|171
1613960700000|2021-02-22 02:25:00|19211.4|19207.4|19222.3|19218.3|19225.4|19221.4|19211.4|19207.4|237
1613961000000|2021-02-22 02:30:00|19230.1|19226.1|19244.2|19240.2|19248.9|19244.9|19228.6|19224.6|157
1613961300000|2021-02-22 02:35:00|19241.1|19237.1|19241.1|19237.1|19250.4|19246.4|19237.9|19233.9|151
1613961600000|2021-02-22 02:40:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|71
1613961900000|2021-02-22 02:45:00|19255.1|19251.1|19294.2|19290.2|19303.6|19299.6|19253.6|19249.6|444
1613962200000|2021-02-22 02:50:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|152
1613962500000|2021-02-22 02:55:00|19291.1|19287.1|19277|19273|19291.1|19287.1|19277|19273|130
1613962800000|2021-02-22 03:00:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|97
1613963100000|2021-02-22 03:05:00|19273.9|19269.9|19277|19273|19287.9|19283.9|19272.3|19268.3|936
1613963400000|2021-02-22 03:10:00|19278.6|19274.6|19253.6|19249.6|19278.6|19274.6|19252|19248|88
1613963700000|2021-02-22 03:15:00|19256.7|19252.7|19250.4|19246.4|19256.7|19252.7|19248.9|19244.9|134
1613964000000|2021-02-22 03:20:00|19252|19248|19244.2|19240.2|19253.6|19249.6|19241.1|19237.1|197
1613964300000|2021-02-22 03:25:00|19245.8|19241.8|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|113
1613964600000|2021-02-22 03:30:00|19245.8|19241.8|19234.8|19230.8|19256.7|19252.7|19234.8|19230.8|218
1613964900000|2021-02-22 03:35:00|19237.9|19233.9|19225.4|19221.4|19237.9|19233.9|19212.9|19208.9|217
1613965200000|2021-02-22 03:40:00|19228.6|19224.6|19216.1|19212.1|19231.7|19227.7|19212.9|19208.9|134
1613965500000|2021-02-22 03:45:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19214.5|19210.5|189
1613965800000|2021-02-22 03:50:00|19227|19223|19223.9|19219.9|19231.7|19227.7|19222.3|19218.3|340
1613966100000|2021-02-22 03:55:00|19222.3|19218.3|19228.6|19224.6|19231.7|19227.7|19219.2|19215.2|124
1613966400000|2021-02-22 04:00:00|19230.1|19226.1|19234.8|19230.8|19234.8|19230.8|19228.6|19224.6|119
1613966700000|2021-02-22 04:05:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|61
1613967000000|2021-02-22 04:10:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19237.9|19233.9|65
1613967300000|2021-02-22 04:15:00|19234.8|19230.8|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|109
1613967600000|2021-02-22 04:20:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|77
1613967900000|2021-02-22 04:25:00|19234.8|19230.8|19212.9|19208.9|19234.8|19230.8|19209.8|19205.8|146
1613968200000|2021-02-22 04:30:00|19211.4|19207.4|19200.4|19196.4|19212.9|19208.9|19194.2|19190.2|132
1613968500000|2021-02-22 04:35:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19200.4|19196.4|98
1613968800000|2021-02-22 04:40:00|19208.3|19204.3|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|53
1613969100000|2021-02-22 04:45:00|19206.7|19202.7|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|83
1613969400000|2021-02-22 04:50:00|19216.1|19212.1|19216.1|19212.1|19222.3|19218.3|19216.1|19212.1|101
1613969700000|2021-02-22 04:55:00|19219.2|19215.2|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|54
1613970000000|2021-02-22 05:00:00|19216.1|19212.1|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|65
1613970300000|2021-02-22 05:05:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19197.3|19193.3|226
1613970600000|2021-02-22 05:10:00|19205.1|19201.1|19216.1|19212.1|19219.2|19215.2|19203.6|19199.6|113
1613970900000|2021-02-22 05:15:00|19217.6|19213.6|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|189
1613971200000|2021-02-22 05:20:00|19209.8|19205.8|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|118
1613971500000|2021-02-22 05:25:00|19198.9|19194.9|19219.2|19215.2|19223.9|19219.9|19198.9|19194.9|107
1613971800000|2021-02-22 05:30:00|19216.1|19212.1|19219.2|19215.2|19220.8|19216.8|19212.9|19208.9|140
1613972100000|2021-02-22 05:35:00|19222.3|19218.3|19223.9|19219.9|19225.4|19221.4|19216.1|19212.1|75
1613972400000|2021-02-22 05:40:00|19225.4|19221.4|19233.3|19229.3|19237.9|19233.9|19225.4|19221.4|960
1613972700000|2021-02-22 05:45:00|19231.7|19227.7|19228.6|19224.6|19231.7|19227.7|19225.4|19221.4|52
1613973000000|2021-02-22 05:50:00|19231.7|19227.7|19230.1|19226.1|19234.8|19230.8|19228.6|19224.6|73
1613973300000|2021-02-22 05:55:00|19231.7|19227.7|19236.4|19232.4|19237.9|19233.9|19228.6|19224.6|53
1613973600000|2021-02-22 06:00:00|19234.8|19230.8|19241.1|19237.1|19241.1|19237.1|19231.7|19227.7|53
1613973900000|2021-02-22 06:05:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19239.5|19235.5|43
1613974200000|2021-02-22 06:10:00|19241.1|19237.1|19247.3|19243.3|19248.9|19244.9|19233.3|19229.3|108
1613974500000|2021-02-22 06:15:00|19248.9|19244.9|19234.8|19230.8|19248.9|19244.9|19234.8|19230.8|62
1613974800000|2021-02-22 06:20:00|19233.3|19229.3|19236.4|19232.4|19244.2|19240.2|19233.3|19229.3|43
1613975100000|2021-02-22 06:25:00|19234.8|19230.8|19244.2|19240.2|19244.2|19240.2|19234.8|19230.8|38
1613975400000|2021-02-22 06:30:00|19242.6|19238.6|19228.6|19224.6|19242.6|19238.6|19227|19223|91
1613975700000|2021-02-22 06:35:00|19227|19223|19219.2|19215.2|19228.6|19224.6|19216.1|19212.1|86
1613976000000|2021-02-22 06:40:00|19220.8|19216.8|19216.1|19212.1|19220.8|19216.8|19208.3|19204.3|188
1613976300000|2021-02-22 06:45:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|75
1613976600000|2021-02-22 06:50:00|19212.9|19208.9|19197.3|19193.3|19212.9|19208.9|19194.2|19190.2|113
1613976900000|2021-02-22 06:55:00|19200.4|19196.4|19195.8|19191.8|19203.6|19199.6|19187.9|19183.9|134
1613977200000|2021-02-22 07:00:00|19197.3|19193.3|19230.1|19226.1|19230.1|19226.1|19194.2|19190.2|357
1613977500000|2021-02-22 07:05:00|19228.6|19224.6|19247.3|19243.3|19250.4|19246.4|19228.6|19224.6|467
1613977800000|2021-02-22 07:10:00|19245.8|19241.8|19225.4|19221.4|19248.9|19244.9|19225.4|19221.4|249
1613978100000|2021-02-22 07:15:00|19228.6|19224.6|19256.7|19252.7|19259.8|19255.8|19228.6|19224.6|325
1613978400000|2021-02-22 07:20:00|19259.8|19255.8|19261.4|19257.4|19269.2|19265.2|19256.7|19252.7|463
1613978700000|2021-02-22 07:25:00|19259.8|19255.8|19248.9|19244.9|19266.1|19262.1|19247.3|19243.3|311
1613979000000|2021-02-22 07:30:00|19250.4|19246.4|19256.7|19252.7|19266.1|19262.1|19247.3|19243.3|362
1613979300000|2021-02-22 07:35:00|19258.3|19254.3|19259.8|19255.8|19270.8|19266.8|19250.4|19246.4|336
1613979600000|2021-02-22 07:40:00|19262.9|19258.9|19250.4|19246.4|19267.6|19263.6|19247.3|19243.3|337
1613979900000|2021-02-22 07:45:00|19253.6|19249.6|19241.1|19237.1|19269.2|19265.2|19234.8|19230.8|738
1613980200000|2021-02-22 07:50:00|19239.5|19235.5|19225.4|19221.4|19245.8|19241.8|19225.4|19221.4|283
1613980500000|2021-02-22 07:55:00|19227|19223|19219.2|19215.2|19227|19223|19206.7|19202.7|353
1613980800000|2021-02-22 08:00:00|19225.4|19221.4|19225.4|19221.4|19241.1|19237.1|19212.9|19208.9|1316
1613981100000|2021-02-22 08:05:00|19223.9|19219.9|19203.6|19199.6|19225.4|19221.4|19187.9|19183.9|931
1613981400000|2021-02-22 08:10:00|19202|19198|19227|19223|19228.6|19224.6|19200.4|19196.4|582
1613981700000|2021-02-22 08:15:00|19225.4|19221.4|19227|19223|19231.7|19227.7|19203.6|19199.6|481
1613982000000|2021-02-22 08:20:00|19228.6|19224.6|19247.3|19243.3|19247.3|19243.3|19228.6|19224.6|525
1613982300000|2021-02-22 08:25:00|19248.9|19244.9|19247.3|19243.3|19253.6|19249.6|19237.9|19233.9|396
1613982600000|2021-02-22 08:30:00|19250.4|19246.4|19241.1|19237.1|19262.9|19258.9|19241.1|19237.1|2367
1613982900000|2021-02-22 08:35:00|19244.2|19240.2|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|262
1613983200000|2021-02-22 08:40:00|19244.2|19240.2|19272.3|19268.3|19275.4|19271.4|19244.2|19240.2|330
1613983500000|2021-02-22 08:45:00|19270.8|19266.8|19291.1|19287.1|19291.1|19287.1|19266.1|19262.1|252
1613983800000|2021-02-22 08:50:00|19289.5|19285.5|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|329
1613984100000|2021-02-22 08:55:00|19287.9|19283.9|19295.8|19291.8|19295.8|19291.8|19281.7|19277.7|631
1613984400000|2021-02-22 09:00:00|19294.2|19290.2|19272.3|19268.3|19294.2|19290.2|19266.1|19262.1|464
1613984700000|2021-02-22 09:05:00|19270.8|19266.8|19262.9|19258.9|19275.4|19271.4|19262.9|19258.9|376
1613985000000|2021-02-22 09:10:00|19261.4|19257.4|19253.6|19249.6|19262.9|19258.9|19247.3|19243.3|222
1613985300000|2021-02-22 09:15:00|19252|19248|19244.2|19240.2|19262.9|19258.9|19241.1|19237.1|445
1613985600000|2021-02-22 09:20:00|19241.1|19237.1|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|3249
1613985900000|2021-02-22 09:25:00|19241.1|19237.1|19247.3|19243.3|19248.9|19244.9|19231.7|19227.7|302
1613986200000|2021-02-22 09:30:00|19248.9|19244.9|19262.9|19258.9|19269.2|19265.2|19247.3|19243.3|273
1613986500000|2021-02-22 09:35:00|19264.5|19260.5|19262.9|19258.9|19272.3|19268.3|19262.9|19258.9|225
1613986800000|2021-02-22 09:40:00|19264.5|19260.5|19291.1|19287.1|19291.1|19287.1|19262.9|19258.9|552
1613987100000|2021-02-22 09:45:00|19289.5|19285.5|19278.6|19274.6|19295.8|19291.8|19278.6|19274.6|345
1613987400000|2021-02-22 09:50:00|19280.1|19276.1|19294.2|19290.2|19298.9|19294.9|19278.6|19274.6|523
1613987700000|2021-02-22 09:55:00|19295.8|19291.8|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|281
1613988000000|2021-02-22 10:00:00|19298.9|19294.9|19303.6|19299.6|19306.7|19302.7|19297.3|19293.3|448
1613988300000|2021-02-22 10:05:00|19302|19298|19306.7|19302.7|19319.2|19315.2|19300.4|19296.4|515
1613988600000|2021-02-22 10:10:00|19303.6|19299.6|19309.8|19305.8|19316.1|19312.1|19300.4|19296.4|436
1613988900000|2021-02-22 10:15:00|19312.9|19308.9|19331.7|19327.7|19331.7|19327.7|19309.8|19305.8|271
1613989200000|2021-02-22 10:20:00|19328.6|19324.6|19316.1|19312.1|19330.1|19326.1|19314.5|19310.5|486
1613989500000|2021-02-22 10:25:00|19317.6|19313.6|19325.4|19321.4|19328.6|19324.6|19312.9|19308.9|349
1613989800000|2021-02-22 10:30:00|19322.3|19318.3|19312.9|19308.9|19322.3|19318.3|19306.7|19302.7|282
1613990100000|2021-02-22 10:35:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19306.7|19302.7|258
1613990400000|2021-02-22 10:40:00|19305.1|19301.1|19306.7|19302.7|19316.1|19312.1|19303.6|19299.6|629
1613990700000|2021-02-22 10:45:00|19303.6|19299.6|19306.7|19302.7|19308.3|19304.3|19297.3|19293.3|296
1613991000000|2021-02-22 10:50:00|19309.8|19305.8|19306.7|19302.7|19312.9|19308.9|19297.3|19293.3|315
1613991300000|2021-02-22 10:55:00|19303.6|19299.6|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|256
1613991600000|2021-02-22 11:00:00|19294.2|19290.2|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|180
1613991900000|2021-02-22 11:05:00|19286.4|19282.4|19294.2|19290.2|19298.9|19294.9|19284.8|19280.8|127
1613992200000|2021-02-22 11:10:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|150
1613992500000|2021-02-22 11:15:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|92
1613992800000|2021-02-22 11:20:00|19291.1|19287.1|19297.3|19293.3|19297.3|19293.3|19287.9|19283.9|192
1613993100000|2021-02-22 11:25:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19294.2|19290.2|212
1613993400000|2021-02-22 11:30:00|19297.3|19293.3|19309.8|19305.8|19309.8|19305.8|19297.3|19293.3|255
1613993700000|2021-02-22 11:35:00|19312.9|19308.9|19316.1|19312.1|19325.4|19321.4|19312.9|19308.9|468
1613994000000|2021-02-22 11:40:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|197
1613994300000|2021-02-22 11:45:00|19309.8|19305.8|19297.3|19293.3|19312.9|19308.9|19295.8|19291.8|463
1613994600000|2021-02-22 11:50:00|19300.4|19296.4|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|322
1613994900000|2021-02-22 11:55:00|19287.9|19283.9|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|318
1613995200000|2021-02-22 12:00:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19258.3|19254.3|1624
1613995500000|2021-02-22 12:05:00|19277|19273|19272.3|19268.3|19284.8|19280.8|19272.3|19268.3|269
1613995800000|2021-02-22 12:10:00|19273.9|19269.9|19278.6|19274.6|19281.7|19277.7|19269.2|19265.2|375
1613996100000|2021-02-22 12:15:00|19281.7|19277.7|19272.3|19268.3|19287.9|19283.9|19272.3|19268.3|259
1613996400000|2021-02-22 12:20:00|19273.9|19269.9|19278.6|19274.6|19287.9|19283.9|19272.3|19268.3|545
1613996700000|2021-02-22 12:25:00|19280.1|19276.1|19253.6|19249.6|19281.7|19277.7|19241.1|19237.1|840
1613997000000|2021-02-22 12:30:00|19250.4|19246.4|19262.9|19258.9|19266.1|19262.1|19247.3|19243.3|615
1613997300000|2021-02-22 12:35:00|19259.8|19255.8|19247.3|19243.3|19266.1|19262.1|19247.3|19243.3|2231
1613997600000|2021-02-22 12:40:00|19245.8|19241.8|19247.3|19243.3|19247.3|19243.3|19237.9|19233.9|566
1613997900000|2021-02-22 12:45:00|19250.4|19246.4|19261.4|19257.4|19266.1|19262.1|19250.4|19246.4|509
1613998200000|2021-02-22 12:50:00|19262.9|19258.9|19275.4|19271.4|19281.7|19277.7|19262.9|19258.9|565
1613998500000|2021-02-22 12:55:00|19278.6|19274.6|19272.3|19268.3|19281.7|19277.7|19269.2|19265.2|3075
1613998800000|2021-02-22 13:00:00|19270.8|19266.8|19281.7|19277.7|19294.2|19290.2|19269.2|19265.2|1310
1613999100000|2021-02-22 13:05:00|19280.1|19276.1|19297.3|19293.3|19303.6|19299.6|19280.1|19276.1|1435
1613999400000|2021-02-22 13:10:00|19300.4|19296.4|19322.3|19318.3|19328.6|19324.6|19300.4|19296.4|2999
1613999700000|2021-02-22 13:15:00|19323.9|19319.9|19341.1|19337.1|19341.1|19337.1|19316.1|19312.1|1171
1614000000000|2021-02-22 13:20:00|19344.2|19340.2|19353.6|19349.6|19378.6|19374.6|19341.1|19337.1|1717
1614000300000|2021-02-22 13:25:00|19355.1|19351.1|19350.4|19346.4|19372.3|19368.3|19334.8|19330.8|2007
1614000600000|2021-02-22 13:30:00|19353.6|19349.6|19366.1|19362.1|19372.3|19368.3|19348.9|19344.9|834
1614000900000|2021-02-22 13:35:00|19364.5|19360.5|19366.1|19362.1|19384.8|19380.8|19361.4|19357.4|938
1614001200000|2021-02-22 13:40:00|19369.2|19365.2|19397.3|19393.3|19403.6|19399.6|19362.9|19358.9|1326
1614001500000|2021-02-22 13:45:00|19394.2|19390.2|19397.3|19393.3|19403.6|19399.6|19378.6|19374.6|1747
1614001800000|2021-02-22 13:50:00|19394.2|19390.2|19383.3|19379.3|19400.4|19396.4|19375.4|19371.4|4747
1614002100000|2021-02-22 13:55:00|19381.7|19377.7|19366.1|19362.1|19391.1|19387.1|19366.1|19362.1|921
1614002400000|2021-02-22 14:00:00|19364.5|19360.5|19362.9|19358.9|19383.3|19379.3|19356.7|19352.7|1071
1614002700000|2021-02-22 14:05:00|19361.4|19357.4|19381.7|19377.7|19381.7|19377.7|19359.8|19355.8|2170
1614003000000|2021-02-22 14:10:00|19383.3|19379.3|19356.7|19352.7|19384.8|19380.8|19337.9|19333.9|16724
1614003300000|2021-02-22 14:15:00|19359.8|19355.8|19339.5|19335.5|19369.2|19365.2|19325.4|19321.4|2082
1614003600000|2021-02-22 14:20:00|19341.1|19337.1|19331.7|19327.7|19356.7|19352.7|19328.6|19324.6|1660
1614003900000|2021-02-22 14:25:00|19328.6|19324.6|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|1192
1614004200000|2021-02-22 14:30:00|19330.1|19326.1|19403.6|19399.6|19403.6|19399.6|19306.7|19302.7|2555
1614004500000|2021-02-22 14:35:00|19409.8|19405.8|19377|19373|19409.8|19405.8|19356.7|19352.7|3082
1614004800000|2021-02-22 14:40:00|19378.6|19374.6|19400.4|19396.4|19403.6|19399.6|19375.4|19371.4|3972
1614005100000|2021-02-22 14:45:00|19403.6|19399.6|19397.3|19393.3|19428.6|19424.6|19387.9|19383.9|34780
1614005400000|2021-02-22 14:50:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19381.7|19377.7|8001
1614005700000|2021-02-22 14:55:00|19402|19398|19394.2|19390.2|19409.8|19405.8|19384.8|19380.8|14820
1614006000000|2021-02-22 15:00:00|19395.8|19391.8|19372.3|19368.3|19409.8|19405.8|19372.3|19368.3|1802
1614006300000|2021-02-22 15:05:00|19375.4|19371.4|19341.1|19337.1|19378.6|19374.6|19331.7|19327.7|2112
1614006600000|2021-02-22 15:10:00|19337.9|19333.9|19344.2|19340.2|19353.6|19349.6|19334.8|19330.8|1422
1614006900000|2021-02-22 15:15:00|19347.3|19343.3|19369.2|19365.2|19375.4|19371.4|19341.1|19337.1|17533
1614007200000|2021-02-22 15:20:00|19372.3|19368.3|19375.4|19371.4|19381.7|19377.7|19353.6|19349.6|27484
1614007500000|2021-02-22 15:25:00|19372.3|19368.3|19416.1|19412.1|19416.1|19412.1|19369.2|19365.2|2442
1614007800000|2021-02-22 15:30:00|19414.5|19410.5|19406.7|19402.7|19419.2|19415.2|19391.1|19387.1|3484
1614008100000|2021-02-22 15:35:00|19403.6|19399.6|19416.1|19412.1|19419.2|19415.2|19397.3|19393.3|1306
1614008400000|2021-02-22 15:40:00|19419.2|19415.2|19409.8|19405.8|19428.6|19424.6|19409.8|19405.8|1723
1614008700000|2021-02-22 15:45:00|19408.3|19404.3|19384.8|19380.8|19409.8|19405.8|19381.7|19377.7|2242
1614009000000|2021-02-22 15:50:00|19387.9|19383.9|19397.3|19393.3|19403.6|19399.6|19384.8|19380.8|1388
1614009300000|2021-02-22 15:55:00|19394.2|19390.2|19381.7|19377.7|19400.4|19396.4|19381.7|19377.7|9746
1614009600000|2021-02-22 16:00:00|19378.6|19374.6|19372.3|19368.3|19381.7|19377.7|19369.2|19365.2|5264
1614009900000|2021-02-22 16:05:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19353.6|19349.6|1062
1614010200000|2021-02-22 16:10:00|19362.9|19358.9|19353.6|19349.6|19369.2|19365.2|19350.4|19346.4|1476
1614010500000|2021-02-22 16:15:00|19350.4|19346.4|19356.7|19352.7|19362.9|19358.9|19350.4|19346.4|1229
1614010800000|2021-02-22 16:20:00|19353.6|19349.6|19344.2|19340.2|19356.7|19352.7|19344.2|19340.2|3025
1614011100000|2021-02-22 16:25:00|19341.1|19337.1|19344.2|19340.2|19353.6|19349.6|19337.9|19333.9|1112
1614011400000|2021-02-22 16:30:00|19345.8|19341.8|19334.8|19330.8|19350.4|19346.4|19331.7|19327.7|908
1614011700000|2021-02-22 16:35:00|19333.3|19329.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|1117
1614012000000|2021-02-22 16:40:00|19331.7|19327.7|19353.6|19349.6|19355.1|19351.1|19331.7|19327.7|916
1614012300000|2021-02-22 16:45:00|19356.7|19352.7|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|707
1614012600000|2021-02-22 16:50:00|19361.4|19357.4|19350.4|19346.4|19362.9|19358.9|19347.3|19343.3|809
1614012900000|2021-02-22 16:55:00|19347.3|19343.3|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|738
1614013200000|2021-02-22 17:00:00|19341.1|19337.1|19325.4|19321.4|19350.4|19346.4|19325.4|19321.4|2170
1614013500000|2021-02-22 17:05:00|19328.6|19324.6|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|1546
1614013800000|2021-02-22 17:10:00|19328.6|19324.6|19319.2|19315.2|19328.6|19324.6|19312.9|19308.9|1009
1614014100000|2021-02-22 17:15:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|814
1614014400000|2021-02-22 17:20:00|19328.6|19324.6|19316.1|19312.1|19331.7|19327.7|19314.5|19310.5|7731
1614014700000|2021-02-22 17:25:00|19312.9|19308.9|19294.2|19290.2|19325.4|19321.4|19292.6|19288.6|1739
1614015000000|2021-02-22 17:30:00|19297.3|19293.3|19284.8|19280.8|19300.4|19296.4|19284.8|19280.8|1640
1614015300000|2021-02-22 17:35:00|19287.9|19283.9|19287.9|19283.9|19294.2|19290.2|19275.4|19271.4|2088
1614015600000|2021-02-22 17:40:00|19291.1|19287.1|19294.2|19290.2|19297.3|19293.3|19284.8|19280.8|605
1614015900000|2021-02-22 17:45:00|19295.8|19291.8|19284.8|19280.8|19303.6|19299.6|19278.6|19274.6|56352
1614016200000|2021-02-22 17:50:00|19283.3|19279.3|19281.7|19277.7|19287.9|19283.9|19272.3|19268.3|2564
1614016500000|2021-02-22 17:55:00|19278.6|19274.6|19275.4|19271.4|19284.8|19280.8|19269.2|19265.2|492
1614016800000|2021-02-22 18:00:00|19272.3|19268.3|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|1041
1614017100000|2021-02-22 18:05:00|19281.7|19277.7|19294.2|19290.2|19300.4|19296.4|19281.7|19277.7|945
1614017400000|2021-02-22 18:10:00|19291.1|19287.1|19261.4|19257.4|19291.1|19287.1|19256.7|19252.7|1360
1614017700000|2021-02-22 18:15:00|19262.9|19258.9|19278.6|19274.6|19281.7|19277.7|19259.8|19255.8|3284
1614018000000|2021-02-22 18:20:00|19281.7|19277.7|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|510
1614018300000|2021-02-22 18:25:00|19295.8|19291.8|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|550
1614018600000|2021-02-22 18:30:00|19289.5|19285.5|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|8658
1614018900000|2021-02-22 18:35:00|19283.3|19279.3|19253.6|19249.6|19284.8|19280.8|19253.6|19249.6|979
1614019200000|2021-02-22 18:40:00|19255.1|19251.1|19259.8|19255.8|19270.8|19266.8|19253.6|19249.6|2460
1614019500000|2021-02-22 18:45:00|19253.6|19249.6|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|572
1614019800000|2021-02-22 18:50:00|19258.3|19254.3|19234.8|19230.8|19259.8|19255.8|19234.8|19230.8|6000
1614020100000|2021-02-22 18:55:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|3079
1614020400000|2021-02-22 19:00:00|19244.2|19240.2|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|20766
1614020700000|2021-02-22 19:05:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|499
1614021000000|2021-02-22 19:10:00|19245.8|19241.8|19247.3|19243.3|19253.6|19249.6|19241.1|19237.1|1334
1614021300000|2021-02-22 19:15:00|19244.2|19240.2|19237.9|19233.9|19247.3|19243.3|19237.9|19233.9|1049
1614021600000|2021-02-22 19:20:00|19241.1|19237.1|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|591
1614021900000|2021-02-22 19:25:00|19241.1|19237.1|19228.6|19224.6|19247.3|19243.3|19225.4|19221.4|606
1614022200000|2021-02-22 19:30:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|1447
1614022500000|2021-02-22 19:35:00|19233.3|19229.3|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|723
1614022800000|2021-02-22 19:40:00|19219.2|19215.2|19228.6|19224.6|19234.8|19230.8|19216.1|19212.1|952
1614023100000|2021-02-22 19:45:00|19230.1|19226.1|19206.7|19202.7|19230.1|19226.1|19203.6|19199.6|1738
1614023400000|2021-02-22 19:50:00|19209.8|19205.8|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|1299
1614023700000|2021-02-22 19:55:00|19212.9|19208.9|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|2037
1614024000000|2021-02-22 20:00:00|19206.7|19202.7|19166.1|19162.1|19206.7|19202.7|19166.1|19162.1|2168
1614024300000|2021-02-22 20:05:00|19169.2|19165.2|19175.4|19171.4|19181.7|19177.7|19162.9|19158.9|1564
1614024600000|2021-02-22 20:10:00|19172.3|19168.3|19156.7|19152.7|19184.8|19180.8|19156.7|19152.7|1901
1614024900000|2021-02-22 20:15:00|19159.8|19155.8|19172.3|19168.3|19181.7|19177.7|19152|19148|1827
1614025200000|2021-02-22 20:20:00|19175.4|19171.4|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|2099
1614025500000|2021-02-22 20:25:00|19175.4|19171.4|19187.9|19183.9|19191.1|19187.1|19169.2|19165.2|2466
1614025800000|2021-02-22 20:30:00|19189.5|19185.5|19181.7|19177.7|19194.2|19190.2|19178.6|19174.6|1164
1614026100000|2021-02-22 20:35:00|19178.6|19174.6|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|1629
1614026400000|2021-02-22 20:40:00|19187.9|19183.9|19187.9|19183.9|19203.6|19199.6|19187.9|19183.9|996
1614026700000|2021-02-22 20:45:00|19191.1|19187.1|19200.4|19196.4|19200.4|19196.4|19187.9|19183.9|798
1614027000000|2021-02-22 20:50:00|19203.6|19199.6|19216.1|19212.1|19219.2|19215.2|19203.6|19199.6|1297
1614027300000|2021-02-22 20:55:00|19217.6|19213.6|19212.9|19208.9|19231.7|19227.7|19212.9|19208.9|3658
1614027600000|2021-02-22 21:00:00|19209.8|19205.8|19222.3|19218.3|19228.6|19224.6|19206.7|19202.7|1142
1614027900000|2021-02-22 21:05:00|19228.6|19224.6|19234.8|19230.8|19237.9|19233.9|19228.6|19224.6|198
1614028200000|2021-02-22 21:10:00|19228.6|19224.6|19216.1|19212.1|19230.1|19226.1|19212.9|19208.9|326
1614028500000|2021-02-22 21:15:00|19214.5|19210.5|19222.3|19218.3|19228.6|19224.6|19212.9|19208.9|533
1614028800000|2021-02-22 21:20:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|326
1614029100000|2021-02-22 21:25:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19191.1|19187.1|284
1614029400000|2021-02-22 21:30:00|19195.8|19191.8|19200.4|19196.4|19200.4|19196.4|19194.2|19190.2|251
1614029700000|2021-02-22 21:35:00|19202|19198|19206.7|19202.7|19206.7|19202.7|19200.4|19196.4|219
1614030000000|2021-02-22 21:40:00|19209.8|19205.8|19209.8|19205.8|19216.1|19212.1|19206.7|19202.7|2079
1614030300000|2021-02-22 21:45:00|19211.4|19207.4|19225.4|19221.4|19225.4|19221.4|19211.4|19207.4|443
1614030600000|2021-02-22 21:50:00|19222.3|19218.3|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|258
1614030900000|2021-02-22 21:55:00|19223.9|19219.9|19223.9|19219.9|19228.6|19224.6|19219.2|19215.2|196
1614034800000|2021-02-22 23:00:00|19225.4|19221.4|19253.6|19249.6|19259.8|19255.8|19225.4|19221.4|210
1614035100000|2021-02-22 23:05:00|19255.1|19251.1|19259.8|19255.8|19262.9|19258.9|19255.1|19251.1|41
1614035400000|2021-02-22 23:10:00|19256.7|19252.7|19245.8|19241.8|19258.3|19254.3|19244.2|19240.2|45
1614035700000|2021-02-22 23:15:00|19244.2|19240.2|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|17
1614036000000|2021-02-22 23:20:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19253.6|19249.6|8
1614036300000|2021-02-22 23:25:00|19255.1|19251.1|19261.4|19257.4|19262.9|19258.9|19255.1|19251.1|22
1614036600000|2021-02-22 23:30:00|19262.9|19258.9|19291.1|19287.1|19294.2|19290.2|19262.9|19258.9|98
1614036900000|2021-02-22 23:35:00|19286.4|19282.4|19272.3|19268.3|19286.4|19282.4|19272.3|19268.3|43
1614037200000|2021-02-22 23:40:00|19269.2|19265.2|19269.2|19265.2|19270.8|19266.8|19267.6|19263.6|8
1614037500000|2021-02-22 23:45:00|19272.3|19268.3|19275.4|19271.4|19277|19273|19272.3|19268.3|12
1614037800000|2021-02-22 23:50:00|||||||||1
1614038100000|2021-02-22 23:55:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|2
1614038400000|2021-02-23 00:00:00|19277|19273|19275.4|19271.4|19277|19273|19275.4|19271.4|7
1614038700000|2021-02-23 00:05:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|7
1614039000000|2021-02-23 00:10:00|19270.8|19266.8|19275.4|19271.4|19277|19273|19269.2|19265.2|26
1614039300000|2021-02-23 00:15:00|19272.3|19268.3|19270.8|19266.8|19275.4|19271.4|19262.9|19258.9|90
1614039600000|2021-02-23 00:20:00|19269.2|19265.2|19264.5|19260.5|19269.2|19265.2|19264.5|19260.5|5
1614039900000|2021-02-23 00:25:00|19266.1|19262.1|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|10
1614040200000|2021-02-23 00:30:00|19262.9|19258.9|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|36
1614040500000|2021-02-23 00:35:00|19269.2|19265.2|19275.4|19271.4|19277|19273|19262.9|19258.9|26
1614040800000|2021-02-23 00:40:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|46
1614041100000|2021-02-23 00:45:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19280.1|19276.1|40
1614041400000|2021-02-23 00:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|39
1614041700000|2021-02-23 00:55:00|19281.7|19277.7|19281.7|19277.7|19284.8|19280.8|19277|19273|49
1614042000000|2021-02-23 01:00:00|19280.1|19276.1|19281.7|19277.7|19283.3|19279.3|19278.6|19274.6|14
1614042300000|2021-02-23 01:05:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|6
1614042600000|2021-02-23 01:10:00|19277|19273|19275.4|19271.4|19277|19273|19275.4|19271.4|4
1614042900000|2021-02-23 01:15:00|19272.3|19268.3|19267.6|19263.6|19272.3|19268.3|19266.1|19262.1|55
1614043200000|2021-02-23 01:20:00|19269.2|19265.2|19258.3|19254.3|19269.2|19265.2|19256.7|19252.7|117
1614043500000|2021-02-23 01:25:00|19256.7|19252.7|19252|19248|19259.8|19255.8|19252|19248|15
1614043800000|2021-02-23 01:30:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19237.9|19233.9|61
1614044100000|2021-02-23 01:35:00|19248.9|19244.9|19244.2|19240.2|19248.9|19244.9|19244.2|19240.2|74
1614044400000|2021-02-23 01:40:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|16
1614044700000|2021-02-23 01:45:00|19237.9|19233.9|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|27
1614045000000|2021-02-23 01:50:00|19241.1|19237.1|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|18
1614045300000|2021-02-23 01:55:00|19242.6|19238.6|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|20
1614045600000|2021-02-23 02:00:00|19239.5|19235.5|19244.2|19240.2|19244.2|19240.2|19237.9|19233.9|18
1614045900000|2021-02-23 02:05:00|19245.8|19241.8|19250.4|19246.4|19253.6|19249.6|19245.8|19241.8|15
1614046200000|2021-02-23 02:10:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19250.4|19246.4|5
1614046500000|2021-02-23 02:15:00|19250.4|19246.4|19250.4|19246.4|19250.4|19246.4|19247.3|19243.3|17
1614046800000|2021-02-23 02:20:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19250.4|19246.4|121
1614047100000|2021-02-23 02:25:00|19255.1|19251.1|19262.9|19258.9|19266.1|19262.1|19255.1|19251.1|98
1614047400000|2021-02-23 02:30:00|19264.5|19260.5|19261.4|19257.4|19264.5|19260.5|19261.4|19257.4|10
1614047700000|2021-02-23 02:35:00|19262.9|19258.9|19261.4|19257.4|19262.9|19258.9|19256.7|19252.7|19
1614048000000|2021-02-23 02:40:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19262.9|19258.9|150
1614048300000|2021-02-23 02:45:00|19266.1|19262.1|19267.6|19263.6|19275.4|19271.4|19266.1|19262.1|101
1614048600000|2021-02-23 02:50:00|19266.1|19262.1|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|18
1614048900000|2021-02-23 02:55:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19262.9|19258.9|24
1614049200000|2021-02-23 03:00:00|19267.6|19263.6|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|8
1614049500000|2021-02-23 03:05:00|19264.5|19260.5|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|28
1614049800000|2021-02-23 03:10:00|19272.3|19268.3|19283.3|19279.3|19283.3|19279.3|19272.3|19268.3|80
1614050100000|2021-02-23 03:15:00|19281.7|19277.7|19292.6|19288.6|19294.2|19290.2|19275.4|19271.4|67
1614050400000|2021-02-23 03:20:00|19291.1|19287.1|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|48
1614050700000|2021-02-23 03:25:00|19284.8|19280.8|19281.7|19277.7|19286.4|19282.4|19281.7|19277.7|42
1614051000000|2021-02-23 03:30:00|19280.1|19276.1|19280.1|19276.1|19281.7|19277.7|19278.6|19274.6|24
1614051300000|2021-02-23 03:35:00|19278.6|19274.6|19275.4|19271.4|19280.1|19276.1|19273.9|19269.9|29
1614051600000|2021-02-23 03:40:00|19272.3|19268.3|19273.9|19269.9|19273.9|19269.9|19272.3|19268.3|20
1614051900000|2021-02-23 03:45:00|19272.3|19268.3|19273.9|19269.9|19273.9|19269.9|19272.3|19268.3|5
1614052200000|2021-02-23 03:50:00|19272.3|19268.3|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|30
1614052500000|2021-02-23 03:55:00|||||||||6
1614052800000|2021-02-23 04:00:00|19272.3|19268.3|19269.2|19265.2|19272.3|19268.3|19267.6|19263.6|24
1614053100000|2021-02-23 04:05:00|19267.6|19263.6|19266.1|19262.1|19267.6|19263.6|19266.1|19262.1|5
1614053400000|2021-02-23 04:10:00|||||||||5
1614053700000|2021-02-23 04:15:00|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|52
1614054000000|2021-02-23 04:20:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19262.9|19258.9|11
1614054300000|2021-02-23 04:25:00|||||||||7
1614054600000|2021-02-23 04:30:00|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|19264.5|19260.5|4
1614054900000|2021-02-23 04:35:00|19262.9|19258.9|19255.1|19251.1|19262.9|19258.9|19255.1|19251.1|26
1614055200000|2021-02-23 04:40:00|19256.7|19252.7|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|13
1614055500000|2021-02-23 04:45:00|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|6
1614055800000|2021-02-23 04:50:00|||||||||3
1614056100000|2021-02-23 04:55:00|19256.7|19252.7|19259.8|19255.8|19261.4|19257.4|19256.7|19252.7|10
1614056400000|2021-02-23 05:00:00|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|19258.3|19254.3|4
1614056700000|2021-02-23 05:05:00|||||||||6
1614057000000|2021-02-23 05:10:00|19259.8|19255.8|19261.4|19257.4|19262.9|19258.9|19259.8|19255.8|7
1614057300000|2021-02-23 05:15:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|11
1614057600000|2021-02-23 05:20:00|19264.5|19260.5|19261.4|19257.4|19264.5|19260.5|19261.4|19257.4|14
1614057900000|2021-02-23 05:25:00|19259.8|19255.8|19261.4|19257.4|19261.4|19257.4|19258.3|19254.3|29
1614058200000|2021-02-23 05:30:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|4
1614058500000|2021-02-23 05:35:00|19256.7|19252.7|19252|19248|19256.7|19252.7|19252|19248|19
1614058800000|2021-02-23 05:40:00|||||||||4
1614059100000|2021-02-23 05:45:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19252|19248|5
1614059400000|2021-02-23 05:50:00|19250.4|19246.4|19250.4|19246.4|19252|19248|19250.4|19246.4|5
1614059700000|2021-02-23 05:55:00|19252|19248|19255.1|19251.1|19255.1|19251.1|19252|19248|13
1614060000000|2021-02-23 06:00:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19250.4|19246.4|20
1614060300000|2021-02-23 06:05:00|19250.4|19246.4|19250.4|19246.4|19253.6|19249.6|19250.4|19246.4|24
1614060600000|2021-02-23 06:10:00|19248.9|19244.9|19245.8|19241.8|19248.9|19244.9|19244.2|19240.2|32
1614060900000|2021-02-23 06:15:00|19244.2|19240.2|19245.8|19241.8|19245.8|19241.8|19244.2|19240.2|15
1614061200000|2021-02-23 06:20:00|19244.2|19240.2|19239.5|19235.5|19247.3|19243.3|19237.9|19233.9|32
1614061500000|2021-02-23 06:25:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19237.9|19233.9|58
1614061800000|2021-02-23 06:30:00|19239.5|19235.5|19239.5|19235.5|19241.1|19237.1|19237.9|19233.9|21
1614062100000|2021-02-23 06:35:00|19237.9|19233.9|19247.3|19243.3|19248.9|19244.9|19237.9|19233.9|207
1614062400000|2021-02-23 06:40:00|19244.2|19240.2|19247.3|19243.3|19247.3|19243.3|19244.2|19240.2|42
1614062700000|2021-02-23 06:45:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|27
1614063000000|2021-02-23 06:50:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|325
1614063300000|2021-02-23 06:55:00|19244.2|19240.2|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|19
1614063600000|2021-02-23 07:00:00|19244.2|19240.2|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|242
1614063900000|2021-02-23 07:05:00|19256.7|19252.7|19231.7|19227.7|19256.7|19252.7|19225.4|19221.4|193
1614064200000|2021-02-23 07:10:00|19230.1|19226.1|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|209
1614064500000|2021-02-23 07:15:00|19242.6|19238.6|19266.1|19262.1|19275.4|19271.4|19237.9|19233.9|438
1614064800000|2021-02-23 07:20:00|19261.4|19257.4|19231.7|19227.7|19262.9|19258.9|19228.6|19224.6|232
1614065100000|2021-02-23 07:25:00|19228.6|19224.6|19222.3|19218.3|19234.8|19230.8|19216.1|19212.1|261
1614065400000|2021-02-23 07:30:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19202|19198|242
1614065700000|2021-02-23 07:35:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|270
1614066000000|2021-02-23 07:40:00|19208.3|19204.3|19200.4|19196.4|19216.1|19212.1|19200.4|19196.4|263
1614066300000|2021-02-23 07:45:00|19202|19198|19191.1|19187.1|19203.6|19199.6|19187.9|19183.9|239
1614066600000|2021-02-23 07:50:00|19194.2|19190.2|19212.9|19208.9|19216.1|19212.1|19194.2|19190.2|626
1614066900000|2021-02-23 07:55:00|19214.5|19210.5|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|337
1614067200000|2021-02-23 08:00:00|19206.7|19202.7|19222.3|19218.3|19222.3|19218.3|19181.7|19177.7|450
1614067500000|2021-02-23 08:05:00|19220.8|19216.8|19228.6|19224.6|19244.2|19240.2|19212.9|19208.9|545
1614067800000|2021-02-23 08:10:00|19230.1|19226.1|19209.8|19205.8|19230.1|19226.1|19209.8|19205.8|322
1614068100000|2021-02-23 08:15:00|19206.7|19202.7|19217.6|19213.6|19222.3|19218.3|19202|19198|326
1614068400000|2021-02-23 08:20:00|19216.1|19212.1|19197.3|19193.3|19219.2|19215.2|19197.3|19193.3|355
1614068700000|2021-02-23 08:25:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|643
1614069000000|2021-02-23 08:30:00|19198.9|19194.9|19178.6|19174.6|19200.4|19196.4|19178.6|19174.6|454
1614069300000|2021-02-23 08:35:00|19181.7|19177.7|19178.6|19174.6|19194.2|19190.2|19178.6|19174.6|300
1614069600000|2021-02-23 08:40:00|19181.7|19177.7|19166.1|19162.1|19181.7|19177.7|19159.8|19155.8|459
1614069900000|2021-02-23 08:45:00|19167.6|19163.6|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|242
1614070200000|2021-02-23 08:50:00|19173.9|19169.9|19166.1|19162.1|19183.3|19179.3|19166.1|19162.1|257
1614070500000|2021-02-23 08:55:00|19169.2|19165.2|19134.8|19130.8|19169.2|19165.2|19134.8|19130.8|524
1614070800000|2021-02-23 09:00:00|19137.9|19133.9|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|916
1614071100000|2021-02-23 09:05:00|19147.3|19143.3|19141.1|19137.1|19152|19148|19128.6|19124.6|426
1614071400000|2021-02-23 09:10:00|19144.2|19140.2|19144.2|19140.2|19156.7|19152.7|19137.9|19133.9|821
1614071700000|2021-02-23 09:15:00|19142.6|19138.6|19159.8|19155.8|19159.8|19155.8|19137.9|19133.9|229
1614072000000|2021-02-23 09:20:00|19156.7|19152.7|19142.6|19138.6|19156.7|19152.7|19142.6|19138.6|328
1614072300000|2021-02-23 09:25:00|19144.2|19140.2|19128.6|19124.6|19150.4|19146.4|19116.1|19112.1|604
1614072600000|2021-02-23 09:30:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19122.3|19118.3|568
1614072900000|2021-02-23 09:35:00|19139.5|19135.5|19148.9|19144.9|19150.4|19146.4|19134.8|19130.8|193
1614073200000|2021-02-23 09:40:00|19147.3|19143.3|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|280
1614073500000|2021-02-23 09:45:00|19147.3|19143.3|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|214
1614073800000|2021-02-23 09:50:00|19155.1|19151.1|19159.8|19155.8|19162.9|19158.9|19150.4|19146.4|193
1614074100000|2021-02-23 09:55:00|19161.4|19157.4|19161.4|19157.4|19166.1|19162.1|19156.7|19152.7|471
1614074400000|2021-02-23 10:00:00|19162.9|19158.9|19170.8|19166.8|19178.6|19174.6|19159.8|19155.8|187
1614074700000|2021-02-23 10:05:00|19172.3|19168.3|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|325
1614075000000|2021-02-23 10:10:00|19161.4|19157.4|19162.9|19158.9|19164.5|19160.5|19150.4|19146.4|144
1614075300000|2021-02-23 10:15:00|19166.1|19162.1|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|349
1614075600000|2021-02-23 10:20:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|270
1614075900000|2021-02-23 10:25:00|19187.9|19183.9|19195.8|19191.8|19200.4|19196.4|19181.7|19177.7|1492
1614076200000|2021-02-23 10:30:00|19197.3|19193.3|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|358
1614076500000|2021-02-23 10:35:00|19209.8|19205.8|19219.2|19215.2|19223.9|19219.9|19206.7|19202.7|531
1614076800000|2021-02-23 10:40:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|150
1614077100000|2021-02-23 10:45:00|19212.9|19208.9|19209.8|19205.8|19220.8|19216.8|19209.8|19205.8|360
1614077400000|2021-02-23 10:50:00|19212.9|19208.9|19222.3|19218.3|19222.3|19218.3|19206.7|19202.7|280
1614077700000|2021-02-23 10:55:00|19219.2|19215.2|19225.4|19221.4|19234.8|19230.8|19219.2|19215.2|498
1614078000000|2021-02-23 11:00:00|19227|19223|19222.3|19218.3|19231.7|19227.7|19217.6|19213.6|5750
1614078300000|2021-02-23 11:05:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|2643
1614078600000|2021-02-23 11:10:00|19217.6|19213.6|19206.7|19202.7|19219.2|19215.2|19206.7|19202.7|618
1614078900000|2021-02-23 11:15:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19202|19198|287
1614079200000|2021-02-23 11:20:00|19211.4|19207.4|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|341
1614079500000|2021-02-23 11:25:00|19203.6|19199.6|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|628
1614079800000|2021-02-23 11:30:00|19192.6|19188.6|19186.4|19182.4|19194.2|19190.2|19184.8|19180.8|645
1614080100000|2021-02-23 11:35:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|192
1614080400000|2021-02-23 11:40:00|19180.1|19176.1|19178.6|19174.6|19180.1|19176.1|19169.2|19165.2|493
1614080700000|2021-02-23 11:45:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|308
1614081000000|2021-02-23 11:50:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|216
1614081300000|2021-02-23 11:55:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|285
1614081600000|2021-02-23 12:00:00|19170.8|19166.8|19181.7|19177.7|19184.8|19180.8|19169.2|19165.2|347
1614081900000|2021-02-23 12:05:00|19180.1|19176.1|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|267
1614082200000|2021-02-23 12:10:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19175.4|19171.4|727
1614082500000|2021-02-23 12:15:00|19192.6|19188.6|19200.4|19196.4|19205.1|19201.1|19191.1|19187.1|2965
1614082800000|2021-02-23 12:20:00|19197.3|19193.3|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|294
1614083100000|2021-02-23 12:25:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|297
1614083400000|2021-02-23 12:30:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19184.8|19180.8|1475
1614083700000|2021-02-23 12:35:00|19195.8|19191.8|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|5437
1614084000000|2021-02-23 12:40:00|19197.3|19193.3|19187.9|19183.9|19200.4|19196.4|19186.4|19182.4|428
1614084300000|2021-02-23 12:45:00|19191.1|19187.1|19197.3|19193.3|19203.6|19199.6|19189.5|19185.5|361
1614084600000|2021-02-23 12:50:00|19200.4|19196.4|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|698
1614084900000|2021-02-23 12:55:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|550
1614085200000|2021-02-23 13:00:00|19187.9|19183.9|19206.7|19202.7|19206.7|19202.7|19184.8|19180.8|973
1614085500000|2021-02-23 13:05:00|19208.3|19204.3|19197.3|19193.3|19209.8|19205.8|19194.2|19190.2|2367
1614085800000|2021-02-23 13:10:00|19200.4|19196.4|19194.2|19190.2|19200.4|19196.4|19184.8|19180.8|1819
1614086100000|2021-02-23 13:15:00|19197.3|19193.3|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|1574
1614086400000|2021-02-23 13:20:00|19191.1|19187.1|19169.2|19165.2|19191.1|19187.1|19147.3|19143.3|1506
1614086700000|2021-02-23 13:25:00|19172.3|19168.3|19170.8|19166.8|19181.7|19177.7|19169.2|19165.2|1607
1614087000000|2021-02-23 13:30:00|19172.3|19168.3|19187.9|19183.9|19191.1|19187.1|19169.2|19165.2|1166
1614087300000|2021-02-23 13:35:00|19191.1|19187.1|19166.1|19162.1|19191.1|19187.1|19159.8|19155.8|1509
1614087600000|2021-02-23 13:40:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|1062
1614087900000|2021-02-23 13:45:00|19169.2|19165.2|19159.8|19155.8|19175.4|19171.4|19147.3|19143.3|1428
1614088200000|2021-02-23 13:50:00|19156.7|19152.7|19150.4|19146.4|19166.1|19162.1|19147.3|19143.3|988
1614088500000|2021-02-23 13:55:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|16282
1614088800000|2021-02-23 14:00:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19131.7|19127.7|1551
1614089100000|2021-02-23 14:05:00|19148.9|19144.9|19122.3|19118.3|19150.4|19146.4|19109.8|19105.8|1208
1614089400000|2021-02-23 14:10:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|4388
1614089700000|2021-02-23 14:15:00|19116.1|19112.1|19103.6|19099.6|19119.2|19115.2|19100.4|19096.4|1485
1614090000000|2021-02-23 14:20:00|19106.7|19102.7|19112.9|19108.9|19116.1|19112.1|19094.2|19090.2|1938
1614090300000|2021-02-23 14:25:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19103.6|19099.6|1637
1614090600000|2021-02-23 14:30:00|19122.3|19118.3|19178.6|19174.6|19181.7|19177.7|19119.2|19115.2|7000
1614090900000|2021-02-23 14:35:00|19181.7|19177.7|19194.2|19190.2|19203.6|19199.6|19172.3|19168.3|4459
1614091200000|2021-02-23 14:40:00|19197.3|19193.3|19219.2|19215.2|19223.9|19219.9|19197.3|19193.3|2290
1614091500000|2021-02-23 14:45:00|19217.6|19213.6|19234.8|19230.8|19237.9|19233.9|19209.8|19205.8|2296
1614091800000|2021-02-23 14:50:00|19231.7|19227.7|19184.8|19180.8|19237.9|19233.9|19178.6|19174.6|7152
1614092100000|2021-02-23 14:55:00|19186.4|19182.4|19172.3|19168.3|19191.1|19187.1|19169.2|19165.2|1398
1614092400000|2021-02-23 15:00:00|19173.9|19169.9|19084.8|19080.8|19175.4|19171.4|19075.4|19071.4|6772
1614092700000|2021-02-23 15:05:00|19081.7|19077.7|19150.4|19146.4|19150.4|19146.4|19081.7|19077.7|15993
1614093000000|2021-02-23 15:10:00|19153.6|19149.6|19137.9|19133.9|19172.3|19168.3|19136.4|19132.4|2403
1614093300000|2021-02-23 15:15:00|19141.1|19137.1|19119.2|19115.2|19144.2|19140.2|19109.8|19105.8|9541
1614093600000|2021-02-23 15:20:00|19125.4|19121.4|19147.3|19143.3|19156.7|19152.7|19119.2|19115.2|2584
1614093900000|2021-02-23 15:25:00|19150.4|19146.4|19206.7|19202.7|19209.8|19205.8|19147.3|19143.3|2185
1614094200000|2021-02-23 15:30:00|19205.1|19201.1|19231.7|19227.7|19231.7|19227.7|19191.1|19187.1|3574
1614094500000|2021-02-23 15:35:00|19233.3|19229.3|19219.2|19215.2|19234.8|19230.8|19206.7|19202.7|1468
1614094800000|2021-02-23 15:40:00|19222.3|19218.3|19244.2|19240.2|19250.4|19246.4|19216.1|19212.1|1771
1614095100000|2021-02-23 15:45:00|19241.1|19237.1|19234.8|19230.8|19256.7|19252.7|19225.4|19221.4|4161
1614095400000|2021-02-23 15:50:00|19237.9|19233.9|19216.1|19212.1|19237.9|19233.9|19203.6|19199.6|3802
1614095700000|2021-02-23 15:55:00|19219.2|19215.2|19200.4|19196.4|19219.2|19215.2|19194.2|19190.2|2572
1614096000000|2021-02-23 16:00:00|19203.6|19199.6|19150.4|19146.4|19203.6|19199.6|19150.4|19146.4|4636
1614096300000|2021-02-23 16:05:00|19152|19148|19150.4|19146.4|19164.5|19160.5|19134.8|19130.8|1682
1614096600000|2021-02-23 16:10:00|19152|19148|19187.9|19183.9|19187.9|19183.9|19150.4|19146.4|1149
1614096900000|2021-02-23 16:15:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19159.8|19155.8|1004
1614097200000|2021-02-23 16:20:00|19183.3|19179.3|19181.7|19177.7|19187.9|19183.9|19166.1|19162.1|4184
1614097500000|2021-02-23 16:25:00|19183.3|19179.3|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|1224
1614097800000|2021-02-23 16:30:00|19184.8|19180.8|19178.6|19174.6|19202|19198|19178.6|19174.6|5037
1614098100000|2021-02-23 16:35:00|19180.1|19176.1|19187.9|19183.9|19197.3|19193.3|19178.6|19174.6|5366
1614098400000|2021-02-23 16:40:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19187.9|19183.9|966
1614098700000|2021-02-23 16:45:00|19203.6|19199.6|19181.7|19177.7|19206.7|19202.7|19181.7|19177.7|15485
1614099000000|2021-02-23 16:50:00|19184.8|19180.8|19166.1|19162.1|19184.8|19180.8|19150.4|19146.4|3157
1614099300000|2021-02-23 16:55:00|19164.5|19160.5|19169.2|19165.2|19181.7|19177.7|19159.8|19155.8|396
1614099600000|2021-02-23 17:00:00|19175.4|19171.4|19178.6|19174.6|19194.2|19190.2|19175.4|19171.4|723
1614099900000|2021-02-23 17:05:00|19180.1|19176.1|19187.9|19183.9|19202|19198|19178.6|19174.6|1364
1614100200000|2021-02-23 17:10:00|19189.5|19185.5|19194.2|19190.2|19197.3|19193.3|19184.8|19180.8|1887
1614100500000|2021-02-23 17:15:00|19197.3|19193.3|19184.8|19180.8|19197.3|19193.3|19175.4|19171.4|831
1614100800000|2021-02-23 17:20:00|19187.9|19183.9|19169.2|19165.2|19197.3|19193.3|19169.2|19165.2|4046
1614101100000|2021-02-23 17:25:00|19170.8|19166.8|19144.2|19140.2|19172.3|19168.3|19144.2|19140.2|3026
1614101400000|2021-02-23 17:30:00|19142.6|19138.6|19125.4|19121.4|19144.2|19140.2|19122.3|19118.3|3412
1614101700000|2021-02-23 17:35:00|19128.6|19124.6|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|3400
1614102000000|2021-02-23 17:40:00|19139.5|19135.5|19141.1|19137.1|19147.3|19143.3|19131.7|19127.7|481
1614102300000|2021-02-23 17:45:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|397
1614102600000|2021-02-23 17:50:00|19137.9|19133.9|19131.7|19127.7|19144.2|19140.2|19125.4|19121.4|1260
1614102900000|2021-02-23 17:55:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|726
1614103200000|2021-02-23 18:00:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19128.6|19124.6|1200
1614103500000|2021-02-23 18:05:00|19136.4|19132.4|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|828
1614103800000|2021-02-23 18:10:00|19136.4|19132.4|19137.9|19133.9|19144.2|19140.2|19128.6|19124.6|757
1614104100000|2021-02-23 18:15:00|19134.8|19130.8|19136.4|19132.4|19141.1|19137.1|19116.1|19112.1|1222
1614104400000|2021-02-23 18:20:00|19134.8|19130.8|19162.9|19158.9|19166.1|19162.1|19134.8|19130.8|925
1614104700000|2021-02-23 18:25:00|19164.5|19160.5|19178.6|19174.6|19181.7|19177.7|19162.9|19158.9|2662
1614105000000|2021-02-23 18:30:00|19181.7|19177.7|19169.2|19165.2|19184.8|19180.8|19166.1|19162.1|31570
1614105300000|2021-02-23 18:35:00|19170.8|19166.8|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|2099
1614105600000|2021-02-23 18:40:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|1240
1614105900000|2021-02-23 18:45:00|19175.4|19171.4|19159.8|19155.8|19178.6|19174.6|19159.8|19155.8|539
1614106200000|2021-02-23 18:50:00|19162.9|19158.9|19156.7|19152.7|19167.6|19163.6|19144.2|19140.2|6199
1614106500000|2021-02-23 18:55:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|580
1614106800000|2021-02-23 19:00:00|19152|19148|19166.1|19162.1|19166.1|19162.1|19147.3|19143.3|4298
1614107100000|2021-02-23 19:05:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19150.4|19146.4|848
1614107400000|2021-02-23 19:10:00|19159.8|19155.8|19159.8|19155.8|19162.9|19158.9|19147.3|19143.3|1467
1614107700000|2021-02-23 19:15:00|19161.4|19157.4|19156.7|19152.7|19166.1|19162.1|19155.1|19151.1|981
1614108000000|2021-02-23 19:20:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|908
1614108300000|2021-02-23 19:25:00|19147.3|19143.3|19141.1|19137.1|19150.4|19146.4|19131.7|19127.7|871
1614108600000|2021-02-23 19:30:00|19142.6|19138.6|19153.6|19149.6|19153.6|19149.6|19142.6|19138.6|1307
1614108900000|2021-02-23 19:35:00|19152|19148|19159.8|19155.8|19162.9|19158.9|19148.9|19144.9|1889
1614109200000|2021-02-23 19:40:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19147.3|19143.3|1479
1614109500000|2021-02-23 19:45:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|1681
1614109800000|2021-02-23 19:50:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19150.4|19146.4|1686
1614110100000|2021-02-23 19:55:00|19158.3|19154.3|19150.4|19146.4|19159.8|19155.8|19144.2|19140.2|5385
1614110400000|2021-02-23 20:00:00|19153.6|19149.6|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|16835
1614110700000|2021-02-23 20:05:00|19147.3|19143.3|19145.8|19141.8|19150.4|19146.4|19141.1|19137.1|22245
1614111000000|2021-02-23 20:10:00|19144.2|19140.2|19150.4|19146.4|19162.9|19158.9|19144.2|19140.2|9905
1614111300000|2021-02-23 20:15:00|19153.6|19149.6|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|3340
1614111600000|2021-02-23 20:20:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|2902
1614111900000|2021-02-23 20:25:00|19144.2|19140.2|19134.8|19130.8|19144.2|19140.2|19131.7|19127.7|716
1614112200000|2021-02-23 20:30:00|19131.7|19127.7|19119.2|19115.2|19134.8|19130.8|19119.2|19115.2|1180
1614112500000|2021-02-23 20:35:00|19116.1|19112.1|19134.8|19130.8|19134.8|19130.8|19112.9|19108.9|753
1614112800000|2021-02-23 20:40:00|19131.7|19127.7|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|4270
1614113100000|2021-02-23 20:45:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|470
1614113400000|2021-02-23 20:50:00|19142.6|19138.6|19156.7|19152.7|19159.8|19155.8|19141.1|19137.1|808
1614113700000|2021-02-23 20:55:00|19155.1|19151.1|19162.9|19158.9|19178.6|19174.6|19153.6|19149.6|1530
1614114000000|2021-02-23 21:00:00|19159.8|19155.8|19184.8|19180.8|19187.9|19183.9|19150.4|19146.4|3220
1614114300000|2021-02-23 21:05:00|19183.3|19179.3|19178.6|19174.6|19183.3|19179.3|19175.4|19171.4|269
1614114600000|2021-02-23 21:10:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|213
1614114900000|2021-02-23 21:15:00|19187.9|19183.9|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|3688
1614115200000|2021-02-23 21:20:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|115
1614115500000|2021-02-23 21:25:00|19187.9|19183.9|19178.6|19174.6|19191.1|19187.1|19178.6|19174.6|114
1614115800000|2021-02-23 21:30:00|19181.7|19177.7|19194.2|19190.2|19194.2|19190.2|19181.7|19177.7|2501
1614116100000|2021-02-23 21:35:00|19191.1|19187.1|19209.8|19205.8|19209.8|19205.8|19191.1|19187.1|404
1614116400000|2021-02-23 21:40:00|19212.9|19208.9|19225.4|19221.4|19228.6|19224.6|19212.9|19208.9|492
1614116700000|2021-02-23 21:45:00|19223.9|19219.9|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|438
1614117000000|2021-02-23 21:50:00|19216.1|19212.1|19200.4|19196.4|19219.2|19215.2|19194.2|19190.2|467
1614117300000|2021-02-23 21:55:00|19203.6|19199.6|19214.5|19210.5|19225.4|19221.4|19203.6|19199.6|588
1614121200000|2021-02-23 23:00:00|19216.1|19212.1|19259.8|19255.8|19272.3|19268.3|19216.1|19212.1|1281
1614121500000|2021-02-23 23:05:00|19256.7|19252.7|19250.4|19246.4|19266.1|19262.1|19247.3|19243.3|111
1614121800000|2021-02-23 23:10:00|19253.6|19249.6|19252|19248|19253.6|19249.6|19237.9|19233.9|267
1614122100000|2021-02-23 23:15:00|19253.6|19249.6|19258.3|19254.3|19266.1|19262.1|19247.3|19243.3|80
1614122400000|2021-02-23 23:20:00|19256.7|19252.7|19230.1|19226.1|19259.8|19255.8|19228.6|19224.6|152
1614122700000|2021-02-23 23:25:00|19231.7|19227.7|19234.8|19230.8|19239.5|19235.5|19227|19223|104
1614123000000|2021-02-23 23:30:00|19231.7|19227.7|19202|19198|19234.8|19230.8|19197.3|19193.3|96
1614123300000|2021-02-23 23:35:00|19203.6|19199.6|19200.4|19196.4|19214.5|19210.5|19200.4|19196.4|203
1614123600000|2021-02-23 23:40:00|19202|19198|19209.8|19205.8|19216.1|19212.1|19200.4|19196.4|74
1614123900000|2021-02-23 23:45:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|102
1614124200000|2021-02-23 23:50:00|19208.3|19204.3|19194.2|19190.2|19208.3|19204.3|19191.1|19187.1|240
1614124500000|2021-02-23 23:55:00|19198.9|19194.9|19206.7|19202.7|19209.8|19205.8|19197.3|19193.3|69
1614124800000|2021-02-24 00:00:00|19208.3|19204.3|19192.6|19188.6|19208.3|19204.3|19178.6|19174.6|223
1614125100000|2021-02-24 00:05:00|19191.1|19187.1|19206.7|19202.7|19208.3|19204.3|19191.1|19187.1|90
1614125400000|2021-02-24 00:10:00|19205.1|19201.1|19202|19198|19205.1|19201.1|19195.8|19191.8|65
1614125700000|2021-02-24 00:15:00|19200.4|19196.4|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|125
1614126000000|2021-02-24 00:20:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19191.1|19187.1|41
1614126300000|2021-02-24 00:25:00|19200.4|19196.4|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|44
1614126600000|2021-02-24 00:30:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|43
1614126900000|2021-02-24 00:35:00|19197.3|19193.3|19187.9|19183.9|19197.3|19193.3|19187.9|19183.9|26
1614127200000|2021-02-24 00:40:00|19189.5|19185.5|19183.3|19179.3|19189.5|19185.5|19178.6|19174.6|135
1614127500000|2021-02-24 00:45:00|19184.8|19180.8|19184.8|19180.8|19191.1|19187.1|19178.6|19174.6|53
1614127800000|2021-02-24 00:50:00|19186.4|19182.4|19200.4|19196.4|19200.4|19196.4|19184.8|19180.8|149
1614128100000|2021-02-24 00:55:00|19197.3|19193.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|133
1614128400000|2021-02-24 01:00:00|19202|19198|19223.9|19219.9|19228.6|19224.6|19200.4|19196.4|220
1614128700000|2021-02-24 01:05:00|19225.4|19221.4|19223.9|19219.9|19225.4|19221.4|19216.1|19212.1|148
1614129000000|2021-02-24 01:10:00|19222.3|19218.3|19206.7|19202.7|19222.3|19218.3|19203.6|19199.6|143
1614129300000|2021-02-24 01:15:00|19205.1|19201.1|19194.2|19190.2|19206.7|19202.7|19191.1|19187.1|77
1614129600000|2021-02-24 01:20:00|19197.3|19193.3|19162.9|19158.9|19197.3|19193.3|19150.4|19146.4|192
1614129900000|2021-02-24 01:25:00|19159.8|19155.8|19184.8|19180.8|19184.8|19180.8|19159.8|19155.8|2013
1614130200000|2021-02-24 01:30:00|19186.4|19182.4|19187.9|19183.9|19197.3|19193.3|19181.7|19177.7|247
1614130500000|2021-02-24 01:35:00|19186.4|19182.4|19200.4|19196.4|19206.7|19202.7|19184.8|19180.8|136
1614130800000|2021-02-24 01:40:00|19202|19198|19200.4|19196.4|19208.3|19204.3|19200.4|19196.4|276
1614131100000|2021-02-24 01:45:00|19202|19198|19194.2|19190.2|19206.7|19202.7|19189.5|19185.5|100
1614131400000|2021-02-24 01:50:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19187.9|19183.9|114
1614131700000|2021-02-24 01:55:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19181.7|19177.7|102
1614132000000|2021-02-24 02:00:00|19195.8|19191.8|19206.7|19202.7|19206.7|19202.7|19184.8|19180.8|117
1614132300000|2021-02-24 02:05:00|19205.1|19201.1|19203.6|19199.6|19206.7|19202.7|19194.2|19190.2|54
1614132600000|2021-02-24 02:10:00|19205.1|19201.1|19200.4|19196.4|19205.1|19201.1|19191.1|19187.1|52
1614132900000|2021-02-24 02:15:00|19203.6|19199.6|19202|19198|19203.6|19199.6|19194.2|19190.2|115
1614133200000|2021-02-24 02:20:00|19203.6|19199.6|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|81
1614133500000|2021-02-24 02:25:00|19205.1|19201.1|19220.8|19216.8|19222.3|19218.3|19203.6|19199.6|141
1614133800000|2021-02-24 02:30:00|19219.2|19215.2|19231.7|19227.7|19234.8|19230.8|19219.2|19215.2|258
1614134100000|2021-02-24 02:35:00|19230.1|19226.1|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|82
1614134400000|2021-02-24 02:40:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|192
1614134700000|2021-02-24 02:45:00|19244.2|19240.2|19236.4|19232.4|19244.2|19240.2|19234.8|19230.8|75
1614135000000|2021-02-24 02:50:00|19237.9|19233.9|19236.4|19232.4|19244.2|19240.2|19236.4|19232.4|61
1614135300000|2021-02-24 02:55:00|19237.9|19233.9|19230.1|19226.1|19237.9|19233.9|19228.6|19224.6|27
1614135600000|2021-02-24 03:00:00|19228.6|19224.6|19225.4|19221.4|19233.3|19229.3|19225.4|19221.4|50
1614135900000|2021-02-24 03:05:00|19223.9|19219.9|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|102
1614136200000|2021-02-24 03:10:00|19233.3|19229.3|19228.6|19224.6|19241.1|19237.1|19228.6|19224.6|58
1614136500000|2021-02-24 03:15:00|19225.4|19221.4|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|248
1614136800000|2021-02-24 03:20:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|70
1614137100000|2021-02-24 03:25:00|19234.8|19230.8|19234.8|19230.8|19237.9|19233.9|19231.7|19227.7|48
1614137400000|2021-02-24 03:30:00|19231.7|19227.7|19222.3|19218.3|19237.9|19233.9|19219.2|19215.2|63
1614137700000|2021-02-24 03:35:00|19220.8|19216.8|19223.9|19219.9|19228.6|19224.6|19219.2|19215.2|74
1614138000000|2021-02-24 03:40:00|19222.3|19218.3|19209.8|19205.8|19225.4|19221.4|19209.8|19205.8|86
1614138300000|2021-02-24 03:45:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19212.9|19208.9|77
1614138600000|2021-02-24 03:50:00|19214.5|19210.5|19214.5|19210.5|19219.2|19215.2|19209.8|19205.8|53
1614138900000|2021-02-24 03:55:00|19212.9|19208.9|19212.9|19208.9|19217.6|19213.6|19212.9|19208.9|33
1614139200000|2021-02-24 04:00:00|19209.8|19205.8|19203.6|19199.6|19209.8|19205.8|19200.4|19196.4|144
1614139500000|2021-02-24 04:05:00|19205.1|19201.1|19225.4|19221.4|19225.4|19221.4|19203.6|19199.6|150
1614139800000|2021-02-24 04:10:00|19223.9|19219.9|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|172
1614140100000|2021-02-24 04:15:00|19227|19223|19230.1|19226.1|19231.7|19227.7|19225.4|19221.4|76
1614140400000|2021-02-24 04:20:00|19231.7|19227.7|19237.9|19233.9|19239.5|19235.5|19230.1|19226.1|80
1614140700000|2021-02-24 04:25:00|19236.4|19232.4|19237.9|19233.9|19239.5|19235.5|19234.8|19230.8|80
1614141000000|2021-02-24 04:30:00|19239.5|19235.5|19239.5|19235.5|19241.1|19237.1|19237.9|19233.9|39
1614141300000|2021-02-24 04:35:00|19237.9|19233.9|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|94
1614141600000|2021-02-24 04:40:00|19245.8|19241.8|19247.3|19243.3|19248.9|19244.9|19244.2|19240.2|37
1614141900000|2021-02-24 04:45:00|19245.8|19241.8|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|615
1614142200000|2021-02-24 04:50:00|19252|19248|19245.8|19241.8|19252|19248|19244.2|19240.2|40
1614142500000|2021-02-24 04:55:00|19244.2|19240.2|19241.1|19237.1|19245.8|19241.8|19237.9|19233.9|91
1614142800000|2021-02-24 05:00:00|19239.5|19235.5|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|47
1614143100000|2021-02-24 05:05:00|19242.6|19238.6|19244.2|19240.2|19244.2|19240.2|19241.1|19237.1|44
1614143400000|2021-02-24 05:10:00|19242.6|19238.6|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|62
1614143700000|2021-02-24 05:15:00|19242.6|19238.6|19231.7|19227.7|19244.2|19240.2|19228.6|19224.6|54
1614144000000|2021-02-24 05:20:00|19233.3|19229.3|19219.2|19215.2|19233.3|19229.3|19216.1|19212.1|105
1614144300000|2021-02-24 05:25:00|19220.8|19216.8|19225.4|19221.4|19225.4|19221.4|19220.8|19216.8|76
1614144600000|2021-02-24 05:30:00|19228.6|19224.6|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|58
1614144900000|2021-02-24 05:35:00|19222.3|19218.3|19220.8|19216.8|19222.3|19218.3|19219.2|19215.2|41
1614145200000|2021-02-24 05:40:00|19219.2|19215.2|19222.3|19218.3|19228.6|19224.6|19214.5|19210.5|120
1614145500000|2021-02-24 05:45:00|19227|19223|19233.3|19229.3|19233.3|19229.3|19225.4|19221.4|55
1614145800000|2021-02-24 05:50:00|19234.8|19230.8|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|940
1614146100000|2021-02-24 05:55:00|19234.8|19230.8|19247.3|19243.3|19247.3|19243.3|19234.8|19230.8|164
1614146400000|2021-02-24 06:00:00|19245.8|19241.8|19242.6|19238.6|19250.4|19246.4|19242.6|19238.6|51
1614146700000|2021-02-24 06:05:00|19241.1|19237.1|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|38
1614147000000|2021-02-24 06:10:00|19241.1|19237.1|19253.6|19249.6|19256.7|19252.7|19237.9|19233.9|183
1614147300000|2021-02-24 06:15:00|19255.1|19251.1|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|128
1614147600000|2021-02-24 06:20:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|73
1614147900000|2021-02-24 06:25:00|19258.3|19254.3|19250.4|19246.4|19258.3|19254.3|19247.3|19243.3|70
1614148200000|2021-02-24 06:30:00|19247.3|19243.3|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|67
1614148500000|2021-02-24 06:35:00|19245.8|19241.8|19242.6|19238.6|19245.8|19241.8|19241.1|19237.1|248
1614148800000|2021-02-24 06:40:00|19241.1|19237.1|19239.5|19235.5|19248.9|19244.9|19237.9|19233.9|77
1614149100000|2021-02-24 06:45:00|19241.1|19237.1|19241.1|19237.1|19242.6|19238.6|19239.5|19235.5|36
1614149400000|2021-02-24 06:50:00|19239.5|19235.5|19250.4|19246.4|19252|19248|19239.5|19235.5|44
1614149700000|2021-02-24 06:55:00|19252|19248|19261.4|19257.4|19262.9|19258.9|19252|19248|88
1614150000000|2021-02-24 07:00:00|19259.8|19255.8|19244.2|19240.2|19259.8|19255.8|19237.9|19233.9|600
1614150300000|2021-02-24 07:05:00|19245.8|19241.8|19228.6|19224.6|19250.4|19246.4|19225.4|19221.4|207
1614150600000|2021-02-24 07:10:00|19225.4|19221.4|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|132
1614150900000|2021-02-24 07:15:00|19233.3|19229.3|19237.9|19233.9|19237.9|19233.9|19225.4|19221.4|258
1614151200000|2021-02-24 07:20:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19227|19223|451
1614151500000|2021-02-24 07:25:00|19236.4|19232.4|19228.6|19224.6|19237.9|19233.9|19225.4|19221.4|120
1614151800000|2021-02-24 07:30:00|19231.7|19227.7|19219.2|19215.2|19231.7|19227.7|19219.2|19215.2|230
1614152100000|2021-02-24 07:35:00|19220.8|19216.8|19209.8|19205.8|19222.3|19218.3|19200.4|19196.4|352
1614152400000|2021-02-24 07:40:00|19208.3|19204.3|19212.9|19208.9|19219.2|19215.2|19206.7|19202.7|363
1614152700000|2021-02-24 07:45:00|19216.1|19212.1|19214.5|19210.5|19222.3|19218.3|19209.8|19205.8|211
1614153000000|2021-02-24 07:50:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|203
1614153300000|2021-02-24 07:55:00|19220.8|19216.8|19216.1|19212.1|19228.6|19224.6|19216.1|19212.1|210
1614153600000|2021-02-24 08:00:00|19219.2|19215.2|19234.8|19230.8|19237.9|19233.9|19212.9|19208.9|371
1614153900000|2021-02-24 08:05:00|19231.7|19227.7|19197.3|19193.3|19231.7|19227.7|19191.1|19187.1|492
1614154200000|2021-02-24 08:10:00|19200.4|19196.4|19206.7|19202.7|19217.6|19213.6|19200.4|19196.4|482
1614154500000|2021-02-24 08:15:00|19208.3|19204.3|19212.9|19208.9|19222.3|19218.3|19208.3|19204.3|315
1614154800000|2021-02-24 08:20:00|19211.4|19207.4|19206.7|19202.7|19216.1|19212.1|19205.1|19201.1|592
1614155100000|2021-02-24 08:25:00|19202|19198|19169.2|19165.2|19202|19198|19169.2|19165.2|408
1614155400000|2021-02-24 08:30:00|19170.8|19166.8|19156.7|19152.7|19172.3|19168.3|19150.4|19146.4|3345
1614155700000|2021-02-24 08:35:00|19158.3|19154.3|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|375
1614156000000|2021-02-24 08:40:00|19152|19148|19159.8|19155.8|19161.4|19157.4|19148.9|19144.9|785
1614156300000|2021-02-24 08:45:00|19161.4|19157.4|19155.1|19151.1|19162.9|19158.9|19153.6|19149.6|334
1614156600000|2021-02-24 08:50:00|19156.7|19152.7|19137.9|19133.9|19158.3|19154.3|19134.8|19130.8|604
1614156900000|2021-02-24 08:55:00|19134.8|19130.8|19106.7|19102.7|19137.9|19133.9|19103.6|19099.6|440
1614157200000|2021-02-24 09:00:00|19105.1|19101.1|19112.9|19108.9|19119.2|19115.2|19094.2|19090.2|767
1614157500000|2021-02-24 09:05:00|19109.8|19105.8|19122.3|19118.3|19125.4|19121.4|19108.3|19104.3|400
1614157800000|2021-02-24 09:10:00|19119.2|19115.2|19116.1|19112.1|19123.9|19119.9|19109.8|19105.8|407
1614158100000|2021-02-24 09:15:00|19114.5|19110.5|19106.7|19102.7|19119.2|19115.2|19100.4|19096.4|360
1614158400000|2021-02-24 09:20:00|19108.3|19104.3|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|121
1614158700000|2021-02-24 09:25:00|19117.6|19113.6|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|185
1614159000000|2021-02-24 09:30:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|144
1614159300000|2021-02-24 09:35:00|19117.6|19113.6|19100.4|19096.4|19117.6|19113.6|19097.3|19093.3|425
1614159600000|2021-02-24 09:40:00|19102|19098|19084.8|19080.8|19103.6|19099.6|19084.8|19080.8|1792
1614159900000|2021-02-24 09:45:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19062.9|19058.9|1991
1614160200000|2021-02-24 09:50:00|19073.9|19069.9|19072.3|19068.3|19078.6|19074.6|19058.3|19054.3|311
1614160500000|2021-02-24 09:55:00|19066.1|19062.1|19075.4|19071.4|19077|19073|19062.9|19058.9|2258
1614160800000|2021-02-24 10:00:00|19072.3|19068.3|19084.8|19080.8|19084.8|19080.8|19072.3|19068.3|488
1614161100000|2021-02-24 10:05:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|123
1614161400000|2021-02-24 10:10:00|19086.4|19082.4|19081.7|19077.7|19087.9|19083.9|19075.4|19071.4|201
1614161700000|2021-02-24 10:15:00|19078.6|19074.6|19066.1|19062.1|19081.7|19077.7|19059.8|19055.8|269
1614162000000|2021-02-24 10:20:00|19067.6|19063.6|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|1208
1614162300000|2021-02-24 10:25:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|239
1614162600000|2021-02-24 10:30:00|19070.8|19066.8|19067.6|19063.6|19072.3|19068.3|19062.9|19058.9|159
1614162900000|2021-02-24 10:35:00|19069.2|19065.2|19078.6|19074.6|19087.9|19083.9|19066.1|19062.1|698
1614163200000|2021-02-24 10:40:00|19081.7|19077.7|19081.7|19077.7|19091.1|19087.1|19078.6|19074.6|255
1614163500000|2021-02-24 10:45:00|19084.8|19080.8|19075.4|19071.4|19087.9|19083.9|19075.4|19071.4|100
1614163800000|2021-02-24 10:50:00|19072.3|19068.3|19069.2|19065.2|19075.4|19071.4|19059.8|19055.8|480
1614164100000|2021-02-24 10:55:00|19066.1|19062.1|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|416
1614164400000|2021-02-24 11:00:00|19069.2|19065.2|19053.6|19049.6|19069.2|19065.2|19053.6|19049.6|488
1614164700000|2021-02-24 11:05:00|19056.7|19052.7|19047.3|19043.3|19056.7|19052.7|19041.1|19037.1|607
1614165000000|2021-02-24 11:10:00|19050.4|19046.4|19050.4|19046.4|19062.9|19058.9|19044.2|19040.2|371
1614165300000|2021-02-24 11:15:00|19053.6|19049.6|19047.3|19043.3|19056.7|19052.7|19044.2|19040.2|223
1614165600000|2021-02-24 11:20:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19031.7|19027.7|559
1614165900000|2021-02-24 11:25:00|19037.9|19033.9|19019.2|19015.2|19037.9|19033.9|19019.2|19015.2|221
1614166200000|2021-02-24 11:30:00|19022.3|19018.3|19034.8|19030.8|19036.4|19032.4|19012.9|19008.9|334
1614166500000|2021-02-24 11:35:00|19037.9|19033.9|19050.4|19046.4|19050.4|19046.4|19034.8|19030.8|2858
1614166800000|2021-02-24 11:40:00|19047.3|19043.3|19044.2|19040.2|19050.4|19046.4|19041.1|19037.1|225
1614167100000|2021-02-24 11:45:00|19047.3|19043.3|19047.3|19043.3|19053.6|19049.6|19044.2|19040.2|257
1614167400000|2021-02-24 11:50:00|19044.2|19040.2|19045.8|19041.8|19047.3|19043.3|19037.9|19033.9|282
1614167700000|2021-02-24 11:55:00|19047.3|19043.3|19041.1|19037.1|19047.3|19043.3|19034.8|19030.8|1532
1614168000000|2021-02-24 12:00:00|19042.6|19038.6|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|4099
1614168300000|2021-02-24 12:05:00|19056.7|19052.7|19055.1|19051.1|19059.8|19055.8|19050.4|19046.4|224
1614168600000|2021-02-24 12:10:00|19056.7|19052.7|19056.7|19052.7|19062.9|19058.9|19053.6|19049.6|754
1614168900000|2021-02-24 12:15:00|19055.1|19051.1|19042.6|19038.6|19056.7|19052.7|19041.1|19037.1|1697
1614169200000|2021-02-24 12:20:00|19044.2|19040.2|19041.1|19037.1|19056.7|19052.7|19037.9|19033.9|297
1614169500000|2021-02-24 12:25:00|19042.6|19038.6|19012.9|19008.9|19044.2|19040.2|19011.4|19007.4|835
1614169800000|2021-02-24 12:30:00|19016.1|19012.1|18998.9|18994.9|19028.6|19024.6|18998.9|18994.9|7604
1614170100000|2021-02-24 12:35:00|19000.4|18996.4|18975.4|18971.4|19000.4|18996.4|18975.4|18971.4|3637
1614170400000|2021-02-24 12:40:00|18978.6|18974.6|18994.2|18990.2|18998.9|18994.9|18978.6|18974.6|863
1614170700000|2021-02-24 12:45:00|18997.3|18993.3|18981.7|18977.7|19000.4|18996.4|18975.4|18971.4|2127
1614171000000|2021-02-24 12:50:00|18984.8|18980.8|18975.4|18971.4|18987.9|18983.9|18975.4|18971.4|938
1614171300000|2021-02-24 12:55:00|18978.6|18974.6|18987.9|18983.9|18991.1|18987.1|18962.9|18958.9|1224
1614171600000|2021-02-24 13:00:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18966.1|18962.1|1161
1614171900000|2021-02-24 13:05:00|18983.3|18979.3|18975.4|18971.4|19003.6|18999.6|18975.4|18971.4|1495
1614172200000|2021-02-24 13:10:00|18978.6|18974.6|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|1165
1614172500000|2021-02-24 13:15:00|18966.1|18962.1|18912.9|18908.9|18972.3|18968.3|18912.9|18908.9|2439
1614172800000|2021-02-24 13:20:00|18909.8|18905.8|18934.8|18930.8|18941.1|18937.1|18906.7|18902.7|6748
1614173100000|2021-02-24 13:25:00|18936.4|18932.4|18934.8|18930.8|18947.3|18943.3|18928.6|18924.6|1132
1614173400000|2021-02-24 13:30:00|18937.9|18933.9|18923.9|18919.9|18947.3|18943.3|18909.8|18905.8|1263
1614173700000|2021-02-24 13:35:00|18922.3|18918.3|18909.8|18905.8|18925.4|18921.4|18906.7|18902.7|1227
1614174000000|2021-02-24 13:40:00|18908.3|18904.3|18881.7|18877.7|18919.2|18915.2|18877|18873|1726
1614174300000|2021-02-24 13:45:00|18884.8|18880.8|18825.4|18821.4|18889.5|18885.5|18822.3|18818.3|1929
1614174600000|2021-02-24 13:50:00|18823.9|18819.9|18844.2|18840.2|18875.4|18871.4|18819.2|18815.2|2144
1614174900000|2021-02-24 13:55:00|18847.3|18843.3|18875.4|18871.4|18875.4|18871.4|18819.2|18815.2|3097
1614175200000|2021-02-24 14:00:00|18877|18873|18878.6|18874.6|18887.9|18883.9|18869.2|18865.2|4497
1614175500000|2021-02-24 14:05:00|18875.4|18871.4|18862.9|18858.9|18875.4|18871.4|18850.4|18846.4|3347
1614175800000|2021-02-24 14:10:00|18859.8|18855.8|18862.9|18858.9|18872.3|18868.3|18841.1|18837.1|4020
1614176100000|2021-02-24 14:15:00|18861.4|18857.4|18825.4|18821.4|18862.9|18858.9|18822.3|18818.3|4870
1614176400000|2021-02-24 14:20:00|18822.3|18818.3|18861.4|18857.4|18861.4|18857.4|18809.8|18805.8|3314
1614176700000|2021-02-24 14:25:00|18862.9|18858.9|18834.8|18830.8|18862.9|18858.9|18828.6|18824.6|1560
1614177000000|2021-02-24 14:30:00|18831.7|18827.7|18812.9|18808.9|18837.9|18833.9|18805.1|18801.1|2391
1614177300000|2021-02-24 14:35:00|18809.8|18805.8|18837.9|18833.9|18839.5|18835.5|18803.6|18799.6|1890
1614177600000|2021-02-24 14:40:00|18841.1|18837.1|18853.6|18849.6|18881.7|18877.7|18841.1|18837.1|2362
1614177900000|2021-02-24 14:45:00|18850.4|18846.4|18841.1|18837.1|18864.5|18860.5|18837.9|18833.9|1556
1614178200000|2021-02-24 14:50:00|18837.9|18833.9|18850.4|18846.4|18856.7|18852.7|18831.7|18827.7|1527
1614178500000|2021-02-24 14:55:00|18853.6|18849.6|18847.3|18843.3|18859.8|18855.8|18831.7|18827.7|1468
1614178800000|2021-02-24 15:00:00|18844.2|18840.2|18872.3|18868.3|18878.6|18874.6|18831.7|18827.7|2308
1614179100000|2021-02-24 15:05:00|18869.2|18865.2|18875.4|18871.4|18881.7|18877.7|18853.6|18849.6|2019
1614179400000|2021-02-24 15:10:00|18878.6|18874.6|18856.7|18852.7|18881.7|18877.7|18850.4|18846.4|7342
1614179700000|2021-02-24 15:15:00|18853.6|18849.6|18916.1|18912.1|18916.1|18912.1|18850.4|18846.4|3289
1614180000000|2021-02-24 15:20:00|18919.2|18915.2|18947.3|18943.3|18950.4|18946.4|18903.6|18899.6|6604
1614180300000|2021-02-24 15:25:00|18948.9|18944.9|18903.6|18899.6|18959.8|18955.8|18894.2|18890.2|4618
1614180600000|2021-02-24 15:30:00|18900.4|18896.4|18922.3|18918.3|18947.3|18943.3|18887.9|18883.9|4220
1614180900000|2021-02-24 15:35:00|18923.9|18919.9|18922.3|18918.3|18931.7|18927.7|18897.3|18893.3|2013
1614181200000|2021-02-24 15:40:00|18919.2|18915.2|18925.4|18921.4|18931.7|18927.7|18912.9|18908.9|1113
1614181500000|2021-02-24 15:45:00|18922.3|18918.3|18944.2|18940.2|18952|18948|18919.2|18915.2|3492
1614181800000|2021-02-24 15:50:00|18945.8|18941.8|18944.2|18940.2|18962.9|18958.9|18937.9|18933.9|5829
1614182100000|2021-02-24 15:55:00|18941.1|18937.1|18981.7|18977.7|18981.7|18977.7|18941.1|18937.1|1406
1614182400000|2021-02-24 16:00:00|18980.1|18976.1|18958.3|18954.3|18989.5|18985.5|18956.7|18952.7|8801
1614182700000|2021-02-24 16:05:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18934.8|18930.8|2399
1614183000000|2021-02-24 16:10:00|18950.4|18946.4|18978.6|18974.6|19000.4|18996.4|18947.3|18943.3|1495
1614183300000|2021-02-24 16:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18966.1|18962.1|1315
1614183600000|2021-02-24 16:20:00|18989.5|18985.5|19028.6|19024.6|19031.7|19027.7|18987.9|18983.9|2403
1614183900000|2021-02-24 16:25:00|19025.4|19021.4|19016.1|19012.1|19034.8|19030.8|19003.6|18999.6|2198
1614184200000|2021-02-24 16:30:00|19014.5|19010.5|18994.2|18990.2|19019.2|19015.2|18987.9|18983.9|7024
1614184500000|2021-02-24 16:35:00|18995.8|18991.8|18994.2|18990.2|19009.8|19005.8|18994.2|18990.2|6465
1614184800000|2021-02-24 16:40:00|18991.1|18987.1|18981.7|18977.7|18994.2|18990.2|18969.2|18965.2|2389
1614185100000|2021-02-24 16:45:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|2841
1614185400000|2021-02-24 16:50:00|18995.8|18991.8|19016.1|19012.1|19017.6|19013.6|18995.8|18991.8|1367
1614185700000|2021-02-24 16:55:00|19019.2|19015.2|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|474
1614186000000|2021-02-24 17:00:00|19025.4|19021.4|19012.9|19008.9|19027|19023|19011.4|19007.4|672
1614186300000|2021-02-24 17:05:00|19014.5|19010.5|19034.8|19030.8|19037.9|19033.9|19006.7|19002.7|1390
1614186600000|2021-02-24 17:10:00|19037.9|19033.9|19059.8|19055.8|19061.4|19057.4|19034.8|19030.8|1443
1614186900000|2021-02-24 17:15:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19041.1|19037.1|7841
1614187200000|2021-02-24 17:20:00|19062.9|19058.9|19041.1|19037.1|19066.1|19062.1|19034.8|19030.8|25523
1614187500000|2021-02-24 17:25:00|19044.2|19040.2|19050.4|19046.4|19062.9|19058.9|19041.1|19037.1|7317
1614187800000|2021-02-24 17:30:00|19053.6|19049.6|19069.2|19065.2|19069.2|19065.2|19047.3|19043.3|40867
1614188100000|2021-02-24 17:35:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|649
1614188400000|2021-02-24 17:40:00|19062.9|19058.9|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|642
1614188700000|2021-02-24 17:45:00|19053.6|19049.6|19066.1|19062.1|19069.2|19065.2|19053.6|19049.6|1119
1614189000000|2021-02-24 17:50:00|19069.2|19065.2|19072.3|19068.3|19081.7|19077.7|19066.1|19062.1|6117
1614189300000|2021-02-24 17:55:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|1004
1614189600000|2021-02-24 18:00:00|19059.8|19055.8|19034.8|19030.8|19061.4|19057.4|19031.7|19027.7|886
1614189900000|2021-02-24 18:05:00|19037.9|19033.9|19036.4|19032.4|19053.6|19049.6|19025.4|19021.4|1466
1614190200000|2021-02-24 18:10:00|19034.8|19030.8|19031.7|19027.7|19041.1|19037.1|19022.3|19018.3|661
1614190500000|2021-02-24 18:15:00|19033.3|19029.3|19056.7|19052.7|19059.8|19055.8|19033.3|19029.3|978
1614190800000|2021-02-24 18:20:00|19058.3|19054.3|19066.1|19062.1|19066.1|19062.1|19050.4|19046.4|813
1614191100000|2021-02-24 18:25:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|771
1614191400000|2021-02-24 18:30:00|19075.4|19071.4|19059.8|19055.8|19075.4|19071.4|19059.8|19055.8|1451
1614191700000|2021-02-24 18:35:00|19058.3|19054.3|19037.9|19033.9|19058.3|19054.3|19031.7|19027.7|645
1614192000000|2021-02-24 18:40:00|19041.1|19037.1|19036.4|19032.4|19044.2|19040.2|19031.7|19027.7|614
1614192300000|2021-02-24 18:45:00|19034.8|19030.8|19016.1|19012.1|19037.9|19033.9|19009.8|19005.8|1312
1614192600000|2021-02-24 18:50:00|19012.9|19008.9|19009.8|19005.8|19016.1|19012.1|19000.4|18996.4|845
1614192900000|2021-02-24 18:55:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18994.2|18990.2|1946
1614193200000|2021-02-24 19:00:00|19002|18998|19012.9|19008.9|19016.1|19012.1|18992.6|18988.6|1095
1614193500000|2021-02-24 19:05:00|19014.5|19010.5|19044.2|19040.2|19055.1|19051.1|19009.8|19005.8|5206
1614193800000|2021-02-24 19:10:00|19042.6|19038.6|19050.4|19046.4|19056.7|19052.7|19028.6|19024.6|773
1614194100000|2021-02-24 19:15:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19031.7|19027.7|855
1614194400000|2021-02-24 19:20:00|19053.6|19049.6|19062.9|19058.9|19066.1|19062.1|19047.3|19043.3|8709
1614194700000|2021-02-24 19:25:00|19056.7|19052.7|19053.6|19049.6|19062.9|19058.9|19044.2|19040.2|1287
1614195000000|2021-02-24 19:30:00|19055.1|19051.1|19053.6|19049.6|19062.9|19058.9|19047.3|19043.3|2454
1614195300000|2021-02-24 19:35:00|19050.4|19046.4|19044.2|19040.2|19058.3|19054.3|19037.9|19033.9|828
1614195600000|2021-02-24 19:40:00|19041.1|19037.1|19025.4|19021.4|19042.6|19038.6|19020.8|19016.8|951
1614195900000|2021-02-24 19:45:00|19028.6|19024.6|19016.1|19012.1|19028.6|19024.6|19006.7|19002.7|4987
1614196200000|2021-02-24 19:50:00|19014.5|19010.5|19000.4|18996.4|19016.1|19012.1|19000.4|18996.4|2230
1614196500000|2021-02-24 19:55:00|18997.3|18993.3|18997.3|18993.3|19003.6|18999.6|18987.9|18983.9|1451
1621932000000|2021-05-25 08:40:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18495.8|18491.8|293
1621932300000|2021-05-25 08:45:00|18495.8|18491.8|18495.8|18491.8|18498.9|18494.9|18491.1|18487.1|140
1621932600000|2021-05-25 08:50:00|18494.2|18490.2|18486.4|18482.4|18497.3|18493.3|18481.7|18477.7|2872
1621932900000|2021-05-25 08:55:00|18484.8|18480.8|18497.3|18493.3|18500.4|18496.4|18484.8|18480.8|1213
1621933200000|2021-05-25 09:00:00|18498.9|18494.9|18503.6|18499.6|18505.1|18501.1|18497.3|18493.3|293
1621933500000|2021-05-25 09:05:00|18505.1|18501.1|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|158
1621933800000|2021-05-25 09:10:00|18495.8|18491.8|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|369
1621934100000|2021-05-25 09:15:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|257
1621934400000|2021-05-25 09:20:00|18502|18498|18494.2|18490.2|18505.1|18501.1|18494.2|18490.2|1519
1621934700000|2021-05-25 09:25:00|18495.8|18491.8|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|2949
1621935000000|2021-05-25 09:30:00|18498.9|18494.9|18500.4|18496.4|18505.1|18501.1|18497.3|18493.3|140
1621935300000|2021-05-25 09:35:00|18498.9|18494.9|18491.1|18487.1|18503.6|18499.6|18489.5|18485.5|2434
1621935600000|2021-05-25 09:40:00|18492.6|18488.6|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|502
1621935900000|2021-05-25 09:45:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|268
1621936200000|2021-05-25 09:50:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18491.1|18487.1|153
1621936500000|2021-05-25 09:55:00|18492.6|18488.6|18491.1|18487.1|18497.3|18493.3|18489.5|18485.5|378
1621936800000|2021-05-25 10:00:00|18492.6|18488.6|18487.9|18483.9|18492.6|18488.6|18481.7|18477.7|111
1621937100000|2021-05-25 10:05:00|18489.5|18485.5|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|358
1621937400000|2021-05-25 10:10:00|18492.6|18488.6|18500.4|18496.4|18502|18498|18491.1|18487.1|291
1621937700000|2021-05-25 10:15:00|18502|18498|18500.4|18496.4|18509.8|18505.8|18500.4|18496.4|178
1621938000000|2021-05-25 10:20:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|1357
1621938300000|2021-05-25 10:25:00|18492.6|18488.6|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|895
1621938600000|2021-05-25 10:30:00|18486.4|18482.4|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|658
1621938900000|2021-05-25 10:35:00|18489.5|18485.5|18491.1|18487.1|18502|18498|18487.9|18483.9|402
1621939200000|2021-05-25 10:40:00|18489.5|18485.5|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|326
1621939500000|2021-05-25 10:45:00|18489.5|18485.5|18489.5|18485.5|18494.2|18490.2|18489.5|18485.5|900
1621939800000|2021-05-25 10:50:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|266
1621940100000|2021-05-25 10:55:00|18486.4|18482.4|18489.5|18485.5|18489.5|18485.5|18472.3|18468.3|946
1621940400000|2021-05-25 11:00:00|18487.9|18483.9|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|228
1621940700000|2021-05-25 11:05:00|18492.6|18488.6|18492.6|18488.6|18500.4|18496.4|18489.5|18485.5|336
1621941000000|2021-05-25 11:10:00|18494.2|18490.2|18497.3|18493.3|18500.4|18496.4|18492.6|18488.6|387
1621941300000|2021-05-25 11:15:00|18495.8|18491.8|18487.9|18483.9|18498.9|18494.9|18487.9|18483.9|3702
1621941600000|2021-05-25 11:20:00|18486.4|18482.4|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|268
1621941900000|2021-05-25 11:25:00|18483.3|18479.3|18487.9|18483.9|18491.1|18487.1|18483.3|18479.3|346
1621942200000|2021-05-25 11:30:00|18489.5|18485.5|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|852
1621942500000|2021-05-25 11:35:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18481.7|18477.7|1166
1621942800000|2021-05-25 11:40:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18480.1|18476.1|3149
1621943100000|2021-05-25 11:45:00|18478.6|18474.6|18475.4|18471.4|18480.1|18476.1|18472.3|18468.3|1260
1621943400000|2021-05-25 11:50:00|18477|18473|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|2822
1621943700000|2021-05-25 11:55:00|18477|18473|18466.1|18462.1|18477|18473|18466.1|18462.1|392
1621944000000|2021-05-25 12:00:00|18467.6|18463.6|18480.1|18476.1|18484.8|18480.8|18462.9|18458.9|449
1621944300000|2021-05-25 12:05:00|18478.6|18474.6|18483.3|18479.3|18484.8|18480.8|18475.4|18471.4|445
1621944600000|2021-05-25 12:10:00|18484.8|18480.8|18480.1|18476.1|18487.9|18483.9|18472.3|18468.3|626
1621944900000|2021-05-25 12:15:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|6947
1621945200000|2021-05-25 12:20:00|18483.3|18479.3|18469.2|18465.2|18484.8|18480.8|18464.5|18460.5|586
1621945500000|2021-05-25 12:25:00|18467.6|18463.6|18459.8|18455.8|18472.3|18468.3|18450.4|18446.4|4946
1621945800000|2021-05-25 12:30:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|519
1621946100000|2021-05-25 12:35:00|18458.3|18454.3|18491.1|18487.1|18491.1|18487.1|18456.7|18452.7|890
1621946400000|2021-05-25 12:40:00|18489.5|18485.5|18475.4|18471.4|18491.1|18487.1|18475.4|18471.4|1389
1621946700000|2021-05-25 12:45:00|18472.3|18468.3|18478.6|18474.6|18484.8|18480.8|18470.8|18466.8|940
1621947000000|2021-05-25 12:50:00|18477|18473|18467.6|18463.6|18480.1|18476.1|18467.6|18463.6|920
1621947300000|2021-05-25 12:55:00|18469.2|18465.2|18484.8|18480.8|18486.4|18482.4|18467.6|18463.6|1003
1621947600000|2021-05-25 13:00:00|18486.4|18482.4|18475.4|18471.4|18486.4|18482.4|18472.3|18468.3|783
1621947900000|2021-05-25 13:05:00|18473.9|18469.9|18484.8|18480.8|18491.1|18487.1|18470.8|18466.8|667
1621948200000|2021-05-25 13:10:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18469.2|18465.2|2270
1621948500000|2021-05-25 13:15:00|18486.4|18482.4|18483.3|18479.3|18489.5|18485.5|18475.4|18471.4|1709
1621948800000|2021-05-25 13:20:00|18484.8|18480.8|18483.3|18479.3|18487.9|18483.9|18478.6|18474.6|676
1621949100000|2021-05-25 13:25:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|1384
1621949400000|2021-05-25 13:30:00|18491.1|18487.1|18503.6|18499.6|18506.7|18502.7|18491.1|18487.1|786
1621949700000|2021-05-25 13:35:00|18505.1|18501.1|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|3359
1621950000000|2021-05-25 13:40:00|18492.6|18488.6|18500.4|18496.4|18503.6|18499.6|18491.1|18487.1|24198
1621950300000|2021-05-25 13:45:00|18502|18498|18511.4|18507.4|18512.9|18508.9|18491.1|18487.1|3541
1621950600000|2021-05-25 13:50:00|18512.9|18508.9|18514.5|18510.5|18516.1|18512.1|18506.7|18502.7|4631
1621950900000|2021-05-25 13:55:00|18516.1|18512.1|18525.4|18521.4|18525.4|18521.4|18514.5|18510.5|1444
1621951200000|2021-05-25 14:00:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18516.1|18512.1|1926
1621951500000|2021-05-25 14:05:00|18530.1|18526.1|18528.6|18524.6|18530.1|18526.1|18522.3|18518.3|6849
1621951800000|2021-05-25 14:10:00|18530.1|18526.1|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|7090
1621952100000|2021-05-25 14:15:00|18523.9|18519.9|18519.2|18515.2|18525.4|18521.4|18516.1|18512.1|27320
1621952400000|2021-05-25 14:20:00|18517.6|18513.6|18519.2|18515.2|18528.6|18524.6|18516.1|18512.1|1935
1621952700000|2021-05-25 14:25:00|18520.8|18516.8|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|11243
1621953000000|2021-05-25 14:30:00|18525.4|18521.4|18505.1|18501.1|18525.4|18521.4|18500.4|18496.4|6197
1621953300000|2021-05-25 14:35:00|18503.6|18499.6|18506.7|18502.7|18519.2|18515.2|18503.6|18499.6|1125
1621953600000|2021-05-25 14:40:00|18505.1|18501.1|18512.9|18508.9|18517.6|18513.6|18503.6|18499.6|3477
1621953900000|2021-05-25 14:45:00|18514.5|18510.5|18525.4|18521.4|18530.1|18526.1|18509.8|18505.8|1274
1621954200000|2021-05-25 14:50:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18516.1|18512.1|1343
1621954500000|2021-05-25 14:55:00|18527|18523|18519.2|18515.2|18531.7|18527.7|18519.2|18515.2|1761
1621954800000|2021-05-25 15:00:00|18516.1|18512.1|18530.1|18526.1|18531.7|18527.7|18514.5|18510.5|3909
1621955100000|2021-05-25 15:05:00|18528.6|18524.6|18525.4|18521.4|18530.1|18526.1|18522.3|18518.3|711
1621955400000|2021-05-25 15:10:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|4123
1621955700000|2021-05-25 15:15:00|18523.9|18519.9|18516.1|18512.1|18528.6|18524.6|18509.8|18505.8|1428
1621956000000|2021-05-25 15:20:00|18514.5|18510.5|18509.8|18505.8|18516.1|18512.1|18508.3|18504.3|1991
1621956300000|2021-05-25 15:25:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|57802
1621956600000|2021-05-25 15:30:00|18509.8|18505.8|18525.4|18521.4|18528.6|18524.6|18508.3|18504.3|8764
1621956900000|2021-05-25 15:35:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|3942
1621957200000|2021-05-25 15:40:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|4118
1621957500000|2021-05-25 15:45:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|2727
1621957800000|2021-05-25 15:50:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18533.3|18529.3|677
1621958100000|2021-05-25 15:55:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|296
1621958400000|2021-05-25 16:00:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|1484
1621958700000|2021-05-25 16:05:00|18531.7|18527.7|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|851
1621959000000|2021-05-25 16:10:00|18522.3|18518.3|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|600
1621959300000|2021-05-25 16:15:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18525.4|18521.4|10877
1621959600000|2021-05-25 16:20:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18531.7|18527.7|898
1621959900000|2021-05-25 16:25:00|18533.3|18529.3|18528.6|18524.6|18533.3|18529.3|18525.4|18521.4|35963
1621960200000|2021-05-25 16:30:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|757
1621960500000|2021-05-25 16:35:00|18528.6|18524.6|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|3872
1621960800000|2021-05-25 16:40:00|18533.3|18529.3|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|1097
1621961100000|2021-05-25 16:45:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|8442
1621961400000|2021-05-25 16:50:00|18536.4|18532.4|18528.6|18524.6|18537.9|18533.9|18528.6|18524.6|1268
1621961700000|2021-05-25 16:55:00|18530.1|18526.1|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|5194
1621962000000|2021-05-25 17:00:00|18533.3|18529.3|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|887
1621962300000|2021-05-25 17:05:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|1100
1621962600000|2021-05-25 17:10:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|16197
1621962900000|2021-05-25 17:15:00|18534.8|18530.8|18544.2|18540.2|18544.2|18540.2|18534.8|18530.8|998
1621963200000|2021-05-25 17:20:00|18541.1|18537.1|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|4890
1621963500000|2021-05-25 17:25:00|18548.9|18544.9|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|1765
1621963800000|2021-05-25 17:30:00|18548.9|18544.9|18552|18548|18553.6|18549.6|18547.3|18543.3|961
1621964100000|2021-05-25 17:35:00|18553.6|18549.6|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|1884
1621964400000|2021-05-25 17:40:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|3536
1621964700000|2021-05-25 17:45:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|5971
1621965000000|2021-05-25 17:50:00|18555.1|18551.1|18562.9|18558.9|18566.1|18562.1|18555.1|18551.1|21242
1621965300000|2021-05-25 17:55:00|18561.4|18557.4|18566.1|18562.1|18572.3|18568.3|18561.4|18557.4|2499
1621965600000|2021-05-25 18:00:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|2394
1621965900000|2021-05-25 18:05:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|966
1621966200000|2021-05-25 18:10:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18553.6|18549.6|945
1621966500000|2021-05-25 18:15:00|18555.1|18551.1|18562.9|18558.9|18562.9|18558.9|18555.1|18551.1|4420
1621966800000|2021-05-25 18:20:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18556.7|18552.7|7552
1621967100000|2021-05-25 18:25:00|18561.4|18557.4|18566.1|18562.1|18569.2|18565.2|18559.8|18555.8|2741
1621967400000|2021-05-25 18:30:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|16060
1621967700000|2021-05-25 18:35:00|18564.5|18560.5|18569.2|18565.2|18573.9|18569.9|18562.9|18558.9|3270
1621968000000|2021-05-25 18:40:00|18570.8|18566.8|18575.4|18571.4|18578.6|18574.6|18566.1|18562.1|1569
1621968300000|2021-05-25 18:45:00|18578.6|18574.6|18581.7|18577.7|18584.8|18580.8|18575.4|18571.4|2725
1621968600000|2021-05-25 18:50:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|11691
1621968900000|2021-05-25 18:55:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18572.3|18568.3|4402
1621969200000|2021-05-25 19:00:00|18583.3|18579.3|18587.9|18583.9|18591.1|18587.1|18575.4|18571.4|1205
1621969500000|2021-05-25 19:05:00|18589.5|18585.5|18586.4|18582.4|18594.2|18590.2|18584.8|18580.8|432
1621969800000|2021-05-25 19:10:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18578.6|18574.6|3517
1621970100000|2021-05-25 19:15:00|18586.4|18582.4|18587.9|18583.9|18594.2|18590.2|18586.4|18582.4|13167
1621970400000|2021-05-25 19:20:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|104
1621970700000|2021-05-25 19:25:00|||||||||262
1621971000000|2021-05-25 19:30:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18587.9|18583.9|429
1621971300000|2021-05-25 19:35:00|18587.9|18583.9|18581.7|18577.7|18587.9|18583.9|18578.6|18574.6|5954
1621971600000|2021-05-25 19:40:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|316
1621971900000|2021-05-25 19:45:00|18587.9|18583.9|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|1180
1621972200000|2021-05-25 19:50:00|18589.5|18585.5|18595.8|18591.8|18597.3|18593.3|18587.9|18583.9|624
1621972500000|2021-05-25 19:55:00|18597.3|18593.3|18609.8|18605.8|18609.8|18605.8|18594.2|18590.2|1626
1621972800000|2021-05-25 20:00:00|18608.3|18604.3|18605.1|18601.1|18609.8|18605.8|18597.3|18593.3|1140
1621973100000|2021-05-25 20:05:00|18603.6|18599.6|18603.6|18599.6|18605.1|18601.1|18600.4|18596.4|114
1621973400000|2021-05-25 20:10:00|18605.1|18601.1|18608.3|18604.3|18611.4|18607.4|18603.6|18599.6|110
1621973700000|2021-05-25 20:15:00|18609.8|18605.8|18614.5|18610.5|18616.1|18612.1|18606.7|18602.7|690
1621974000000|2021-05-25 20:20:00|18616.1|18612.1|18609.8|18605.8|18616.1|18612.1|18609.8|18605.8|56
1621974300000|2021-05-25 20:25:00|18612.9|18608.9|18617.6|18613.6|18619.2|18615.2|18609.8|18605.8|442
1621974600000|2021-05-25 20:30:00|18616.1|18612.1|18606.7|18602.7|18617.6|18613.6|18606.7|18602.7|105
1621974900000|2021-05-25 20:35:00|18603.6|18599.6|18597.3|18593.3|18605.1|18601.1|18597.3|18593.3|889
1621975200000|2021-05-25 20:40:00|18600.4|18596.4|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|1271
1621975500000|2021-05-25 20:45:00|18606.7|18602.7|18606.7|18602.7|18608.3|18604.3|18603.6|18599.6|305
1621975800000|2021-05-25 20:50:00|18603.6|18599.6|18597.3|18593.3|18605.1|18601.1|18591.1|18587.1|311
1621976100000|2021-05-25 20:55:00|18598.9|18594.9|18616.1|18612.1|18616.1|18612.1|18597.3|18593.3|396
1621980000000|2021-05-25 22:00:00|18608.3|18604.3|18603.6|18599.6|18614.5|18610.5|18594.2|18590.2|36
1621980300000|2021-05-25 22:05:00|18602|18598|18595.8|18591.8|18602|18598|18595.8|18591.8|2
1621980600000|2021-05-25 22:10:00|18597.3|18593.3|18598.9|18594.9|18598.9|18594.9|18595.8|18591.8|16
1621980900000|2021-05-25 22:15:00|18597.3|18593.3|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|0
1621981200000|2021-05-25 22:20:00|18602|18598|18598.9|18594.9|18602|18598|18595.8|18591.8|2
1621981500000|2021-05-25 22:25:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|48
1621981800000|2021-05-25 22:30:00|18595.8|18591.8|18598.9|18594.9|18598.9|18594.9|18594.2|18590.2|11
1621982100000|2021-05-25 22:35:00|18597.3|18593.3|18594.2|18590.2|18597.3|18593.3|18594.2|18590.2|2
1621982400000|2021-05-25 22:40:00|18595.8|18591.8|18587.9|18583.9|18597.3|18593.3|18586.4|18582.4|15
1621982700000|2021-05-25 22:45:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|25
1621983000000|2021-05-25 22:50:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|28
1621983300000|2021-05-25 22:55:00|18589.5|18585.5|18594.2|18590.2|18595.8|18591.8|18587.9|18583.9|4
1621983600000|2021-05-25 23:00:00|18592.6|18588.6|18602|18598|18602|18598|18592.6|18588.6|5
1621983900000|2021-05-25 23:05:00|18600.4|18596.4|18600.4|18596.4|18602|18598|18597.3|18593.3|3
1621984200000|2021-05-25 23:10:00|18598.9|18594.9|18602|18598|18602|18598|18598.9|18594.9|3
1621984800000|2021-05-25 23:20:00|18603.6|18599.6|18605.1|18601.1|18605.1|18601.1|18603.6|18599.6|1
1621985100000|2021-05-25 23:25:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|25
1621985400000|2021-05-25 23:30:00|18605.1|18601.1|18608.3|18604.3|18611.4|18607.4|18603.6|18599.6|0
1621985700000|2021-05-25 23:35:00|18609.8|18605.8|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|11
1621986000000|2021-05-25 23:40:00|18608.3|18604.3|18608.3|18604.3|18608.3|18604.3|18606.7|18602.7|0
1621986300000|2021-05-25 23:45:00|18606.7|18602.7|18602|18598|18608.3|18604.3|18600.4|18596.4|8
1621986600000|2021-05-25 23:50:00|18600.4|18596.4|18598.9|18594.9|18600.4|18596.4|18597.3|18593.3|3
1621986900000|2021-05-25 23:55:00|18597.3|18593.3|18600.4|18596.4|18602|18598|18597.3|18593.3|3
1621987200000|2021-05-26 00:00:00|18598.9|18594.9|18591.1|18587.1|18600.4|18596.4|18589.5|18585.5|13
1621987500000|2021-05-26 00:05:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|40
1621987800000|2021-05-26 00:10:00|18589.5|18585.5|18591.1|18587.1|18592.6|18588.6|18584.8|18580.8|3
1621988100000|2021-05-26 00:15:00|18592.6|18588.6|18595.8|18591.8|18595.8|18591.8|18591.1|18587.1|10
1621988400000|2021-05-26 00:20:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|52
1621988700000|2021-05-26 00:25:00|18595.8|18591.8|18595.8|18591.8|18595.8|18591.8|18591.1|18587.1|0
1621989000000|2021-05-26 00:30:00|18594.2|18590.2|18591.1|18587.1|18595.8|18591.8|18591.1|18587.1|3
1621989300000|2021-05-26 00:35:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|9
1621989600000|2021-05-26 00:40:00|18595.8|18591.8|18594.2|18590.2|18595.8|18591.8|18594.2|18590.2|0
1621989900000|2021-05-26 00:45:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|11
1621990200000|2021-05-26 00:50:00|18592.6|18588.6|18584.8|18580.8|18592.6|18588.6|18584.8|18580.8|49
1621990500000|2021-05-26 00:55:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18578.6|18574.6|38
1621990800000|2021-05-26 01:00:00|18586.4|18582.4|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|24
1621991100000|2021-05-26 01:05:00|18595.8|18591.8|18591.1|18587.1|18595.8|18591.8|18589.5|18585.5|99
1621991400000|2021-05-26 01:10:00|18592.6|18588.6|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|32
1621991700000|2021-05-26 01:15:00|18583.3|18579.3|18583.3|18579.3|18583.3|18579.3|18581.7|18577.7|5
1621992000000|2021-05-26 01:20:00|18584.8|18580.8|18581.7|18577.7|18584.8|18580.8|18580.1|18576.1|39
1621992300000|2021-05-26 01:25:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|18
1621992600000|2021-05-26 01:30:00|18581.7|18577.7|18580.1|18576.1|18584.8|18580.8|18580.1|18576.1|10
1621992900000|2021-05-26 01:35:00|18578.6|18574.6|18577|18573|18581.7|18577.7|18572.3|18568.3|17
1621993200000|2021-05-26 01:40:00|18578.6|18574.6|18573.9|18569.9|18578.6|18574.6|18573.9|18569.9|9
1621993500000|2021-05-26 01:45:00|18575.4|18571.4|18575.4|18571.4|18578.6|18574.6|18573.9|18569.9|5
1621993800000|2021-05-26 01:50:00|18577|18573|18572.3|18568.3|18577|18573|18572.3|18568.3|12
1621994100000|2021-05-26 01:55:00|18570.8|18566.8|18573.9|18569.9|18575.4|18571.4|18570.8|18566.8|17
1621994400000|2021-05-26 02:00:00|18575.4|18571.4|18575.4|18571.4|18577|18573|18573.9|18569.9|23
1621994700000|2021-05-26 02:05:00|18577|18573|18567.6|18563.6|18577|18573|18566.1|18562.1|3
1621995000000|2021-05-26 02:10:00|18566.1|18562.1|18566.1|18562.1|18567.6|18563.6|18562.9|18558.9|10
1621995300000|2021-05-26 02:15:00|18562.9|18558.9|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|14
1621995600000|2021-05-26 02:20:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|46
1621995900000|2021-05-26 02:25:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18550.4|18546.4|51
1621996200000|2021-05-26 02:30:00|18555.1|18551.1|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|8
1621996500000|2021-05-26 02:35:00|18553.6|18549.6|18559.8|18555.8|18561.4|18557.4|18553.6|18549.6|10
1621996800000|2021-05-26 02:40:00|18558.3|18554.3|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|27
1621997100000|2021-05-26 02:45:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18552|18548|39
1621997400000|2021-05-26 02:50:00|18552|18548|18556.7|18552.7|18559.8|18555.8|18552|18548|34
1621997700000|2021-05-26 02:55:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|9
1621998000000|2021-05-26 03:00:00|18552|18548|18552|18548|18555.1|18551.1|18550.4|18546.4|17
1621998300000|2021-05-26 03:05:00|18550.4|18546.4|18556.7|18552.7|18558.3|18554.3|18550.4|18546.4|7
1621998600000|2021-05-26 03:10:00|18555.1|18551.1|18558.3|18554.3|18559.8|18555.8|18553.6|18549.6|5
1621998900000|2021-05-26 03:15:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|54
1621999200000|2021-05-26 03:20:00|18555.1|18551.1|18553.6|18549.6|18555.1|18551.1|18552|18548|6
1621999500000|2021-05-26 03:25:00|18555.1|18551.1|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|5
1621999800000|2021-05-26 03:30:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18555.1|18551.1|20
1622000100000|2021-05-26 03:35:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|23
1622000400000|2021-05-26 03:40:00|||||||||2
1622000700000|2021-05-26 03:45:00|||||||||6
1622001000000|2021-05-26 03:50:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18561.4|18557.4|30
1622001300000|2021-05-26 03:55:00|18569.2|18565.2|18570.8|18566.8|18572.3|18568.3|18569.2|18565.2|20
1622001600000|2021-05-26 04:00:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|30
1622001900000|2021-05-26 04:05:00|||||||||4
1622002200000|2021-05-26 04:10:00|||||||||76
1622002500000|2021-05-26 04:15:00|18569.2|18565.2|18566.1|18562.1|18572.3|18568.3|18566.1|18562.1|33
1622002800000|2021-05-26 04:20:00|18567.6|18563.6|18570.8|18566.8|18572.3|18568.3|18567.6|18563.6|17
1622003100000|2021-05-26 04:25:00|18572.3|18568.3|18572.3|18568.3|18575.4|18571.4|18570.8|18566.8|26
1622003400000|2021-05-26 04:30:00|18573.9|18569.9|18573.9|18569.9|18575.4|18571.4|18573.9|18569.9|6
1622003700000|2021-05-26 04:35:00|18572.3|18568.3|18573.9|18569.9|18575.4|18571.4|18572.3|18568.3|1095
1622004000000|2021-05-26 04:40:00|18572.3|18568.3|18572.3|18568.3|18573.9|18569.9|18572.3|18568.3|6022
1622004300000|2021-05-26 04:45:00|||||||||22
1622004600000|2021-05-26 04:50:00|||||||||10
1622004900000|2021-05-26 04:55:00|18570.8|18566.8|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|83
1622005200000|2021-05-26 05:00:00|18566.1|18562.1|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|1
1622005500000|2021-05-26 05:05:00|18562.9|18558.9|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|11
1622005800000|2021-05-26 05:10:00|18553.6|18549.6|18556.7|18552.7|18556.7|18552.7|18553.6|18549.6|23
1622006100000|2021-05-26 05:15:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18555.1|18551.1|46
1622006400000|2021-05-26 05:20:00|18556.7|18552.7|18558.3|18554.3|18559.8|18555.8|18556.7|18552.7|14
1622006700000|2021-05-26 05:25:00|18556.7|18552.7|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|34
1622007000000|2021-05-26 05:30:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|26
1622007300000|2021-05-26 05:35:00|18558.3|18554.3|18561.4|18557.4|18562.9|18558.9|18556.7|18552.7|29
1622007600000|2021-05-26 05:40:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|62
1622007900000|2021-05-26 05:45:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18555.1|18551.1|56
1622008200000|2021-05-26 05:50:00|18553.6|18549.6|18552|18548|18556.7|18552.7|18550.4|18546.4|24
1622008500000|2021-05-26 05:55:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18545.8|18541.8|35
1622008800000|2021-05-26 06:00:00|18548.9|18544.9|18555.1|18551.1|18556.7|18552.7|18544.2|18540.2|226
1622009100000|2021-05-26 06:05:00|18553.6|18549.6|18566.1|18562.1|18572.3|18568.3|18553.6|18549.6|74
1622009400000|2021-05-26 06:10:00|18569.2|18565.2|18559.8|18555.8|18569.2|18565.2|18559.8|18555.8|177
1622009700000|2021-05-26 06:15:00|18561.4|18557.4|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|529
1622010000000|2021-05-26 06:20:00|18564.5|18560.5|18570.8|18566.8|18572.3|18568.3|18561.4|18557.4|32
1622010300000|2021-05-26 06:25:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18567.6|18563.6|39
1622010600000|2021-05-26 06:30:00|18573.9|18569.9|18569.2|18565.2|18573.9|18569.9|18566.1|18562.1|66
1622010900000|2021-05-26 06:35:00|18567.6|18563.6|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|46
1622011200000|2021-05-26 06:40:00|18558.3|18554.3|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|61
1622011500000|2021-05-26 06:45:00|18564.5|18560.5|18561.4|18557.4|18569.2|18565.2|18559.8|18555.8|26
1622011800000|2021-05-26 06:50:00|18562.9|18558.9|18566.1|18562.1|18566.1|18562.1|18559.8|18555.8|244
1622012100000|2021-05-26 06:55:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18553.6|18549.6|26
1622012400000|2021-05-26 07:00:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|101
1622012700000|2021-05-26 07:05:00|18564.5|18560.5|18575.4|18571.4|18575.4|18571.4|18562.9|18558.9|130
1622013000000|2021-05-26 07:10:00|18573.9|18569.9|18578.6|18574.6|18591.1|18587.1|18573.9|18569.9|2492
1622013300000|2021-05-26 07:15:00|18581.7|18577.7|18581.7|18577.7|18584.8|18580.8|18572.3|18568.3|78
1622013600000|2021-05-26 07:20:00|18580.1|18576.1|18566.1|18562.1|18584.8|18580.8|18562.9|18558.9|315
1622013900000|2021-05-26 07:25:00|18564.5|18560.5|18556.7|18552.7|18569.2|18565.2|18550.4|18546.4|821
1622014200000|2021-05-26 07:30:00|18566.1|18562.1|18573.9|18569.9|18578.6|18574.6|18562.9|18558.9|124
1622014500000|2021-05-26 07:35:00|18575.4|18571.4|18577|18573|18584.8|18580.8|18572.3|18568.3|63
1622014800000|2021-05-26 07:40:00|18575.4|18571.4|18581.7|18577.7|18581.7|18577.7|18569.2|18565.2|132
1622015100000|2021-05-26 07:45:00|18580.1|18576.1|18580.1|18576.1|18581.7|18577.7|18572.3|18568.3|620
1622015400000|2021-05-26 07:50:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18575.4|18571.4|44
1622015700000|2021-05-26 07:55:00|18586.4|18582.4|18594.2|18590.2|18594.2|18590.2|18584.8|18580.8|753
1622016000000|2021-05-26 08:00:00|18592.6|18588.6|18597.3|18593.3|18597.3|18593.3|18592.6|18588.6|89
1622016300000|2021-05-26 08:05:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|1201
1622016600000|2021-05-26 08:10:00|18600.4|18596.4|18600.4|18596.4|18605.1|18601.1|18597.3|18593.3|196
1622016900000|2021-05-26 08:15:00|18597.3|18593.3|18589.5|18585.5|18597.3|18593.3|18589.5|18585.5|84
1622017200000|2021-05-26 08:20:00|18591.1|18587.1|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|192
1622017500000|2021-05-26 08:25:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|210
1622017800000|2021-05-26 08:30:00|18598.9|18594.9|18595.8|18591.8|18600.4|18596.4|18589.5|18585.5|108
1622018100000|2021-05-26 08:35:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|125
1622018400000|2021-05-26 08:40:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18584.8|18580.8|245
1622018700000|2021-05-26 08:45:00|18597.3|18593.3|18587.9|18583.9|18597.3|18593.3|18587.9|18583.9|210
1622019000000|2021-05-26 08:50:00|18589.5|18585.5|18587.9|18583.9|18591.1|18587.1|18587.9|18583.9|73
1622019300000|2021-05-26 08:55:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|150
1622019600000|2021-05-26 09:00:00|18589.5|18585.5|18578.6|18574.6|18591.1|18587.1|18575.4|18571.4|792
1622019900000|2021-05-26 09:05:00|18580.1|18576.1|18572.3|18568.3|18580.1|18576.1|18569.2|18565.2|49
1622020200000|2021-05-26 09:10:00|18573.9|18569.9|18572.3|18568.3|18575.4|18571.4|18572.3|18568.3|123
1622020500000|2021-05-26 09:15:00|18575.4|18571.4|18580.1|18576.1|18583.3|18579.3|18572.3|18568.3|272
1622020800000|2021-05-26 09:20:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18577|18573|159
1622021100000|2021-05-26 09:25:00|18575.4|18571.4|18562.9|18558.9|18575.4|18571.4|18561.4|18557.4|289
1622021400000|2021-05-26 09:30:00|18561.4|18557.4|18559.8|18555.8|18561.4|18557.4|18550.4|18546.4|3556
1622021700000|2021-05-26 09:35:00|18561.4|18557.4|18572.3|18568.3|18573.9|18569.9|18558.3|18554.3|85
1622022000000|2021-05-26 09:40:00|18573.9|18569.9|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|414
1622022300000|2021-05-26 09:45:00|18567.6|18563.6|18581.7|18577.7|18584.8|18580.8|18567.6|18563.6|167
1622022600000|2021-05-26 09:50:00|18584.8|18580.8|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|1376
1622022900000|2021-05-26 09:55:00|18592.6|18588.6|18592.6|18588.6|18594.2|18590.2|18587.9|18583.9|441
1622023200000|2021-05-26 10:00:00|18594.2|18590.2|18597.3|18593.3|18602|18598|18594.2|18590.2|1943
1622023500000|2021-05-26 10:05:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|297
1622023800000|2021-05-26 10:10:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|384
1622024100000|2021-05-26 10:15:00|18605.1|18601.1|18597.3|18593.3|18606.7|18602.7|18597.3|18593.3|170
1622024400000|2021-05-26 10:20:00|18598.9|18594.9|18606.7|18602.7|18609.8|18605.8|18598.9|18594.9|341
1622024700000|2021-05-26 10:25:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18600.4|18596.4|946
1622025000000|2021-05-26 10:30:00|18603.6|18599.6|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|136
1622025300000|2021-05-26 10:35:00|18602|18598|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|140
1622025600000|2021-05-26 10:40:00|18605.1|18601.1|18600.4|18596.4|18608.3|18604.3|18600.4|18596.4|1665
1622025900000|2021-05-26 10:45:00|18602|18598|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|173
1622026200000|2021-05-26 10:50:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|219
1622026500000|2021-05-26 10:55:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|169
1622026800000|2021-05-26 11:00:00|18616.1|18612.1|18605.1|18601.1|18616.1|18612.1|18600.4|18596.4|516
1622027100000|2021-05-26 11:05:00|18606.7|18602.7|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|339
1622027400000|2021-05-26 11:10:00|18608.3|18604.3|18598.9|18594.9|18609.8|18605.8|18595.8|18591.8|232
1622027700000|2021-05-26 11:15:00|18597.3|18593.3|18600.4|18596.4|18606.7|18602.7|18597.3|18593.3|298
1622028000000|2021-05-26 11:20:00|18602|18598|18606.7|18602.7|18606.7|18602.7|18597.3|18593.3|1474
1622028300000|2021-05-26 11:25:00|18605.1|18601.1|18598.9|18594.9|18612.9|18608.9|18597.3|18593.3|2171
1622028600000|2021-05-26 11:30:00|18600.4|18596.4|18606.7|18602.7|18608.3|18604.3|18597.3|18593.3|182
1622028900000|2021-05-26 11:35:00|18609.8|18605.8|18617.6|18613.6|18628.6|18624.6|18609.8|18605.8|7161
1622029200000|2021-05-26 11:40:00|18616.1|18612.1|18603.6|18599.6|18616.1|18612.1|18600.4|18596.4|1101
1622029500000|2021-05-26 11:45:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|1181
1622029800000|2021-05-26 11:50:00|18605.1|18601.1|18603.6|18599.6|18609.8|18605.8|18600.4|18596.4|12133
1622030100000|2021-05-26 11:55:00|18602|18598|18612.9|18608.9|18614.5|18610.5|18600.4|18596.4|636
1622030400000|2021-05-26 12:00:00|18614.5|18610.5|18612.9|18608.9|18616.1|18612.1|18609.8|18605.8|1731
1622030700000|2021-05-26 12:05:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|358
1622031000000|2021-05-26 12:10:00|18616.1|18612.1|18616.1|18612.1|18622.3|18618.3|18616.1|18612.1|1244
1622031300000|2021-05-26 12:15:00|18617.6|18613.6|18614.5|18610.5|18619.2|18615.2|18605.1|18601.1|3524
1622031600000|2021-05-26 12:20:00|18616.1|18612.1|18625.4|18621.4|18625.4|18621.4|18602|18598|533
1622031900000|2021-05-26 12:25:00|18627|18623|18622.3|18618.3|18631.7|18627.7|18622.3|18618.3|1177
1622032200000|2021-05-26 12:30:00|18625.4|18621.4|18620.8|18616.8|18631.7|18627.7|18614.5|18610.5|2512
1622032500000|2021-05-26 12:35:00|18619.2|18615.2|18619.2|18615.2|18622.3|18618.3|18616.1|18612.1|3691
1622032800000|2021-05-26 12:40:00|18622.3|18618.3|18608.3|18604.3|18622.3|18618.3|18603.6|18599.6|6536
1622033100000|2021-05-26 12:45:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18584.8|18580.8|531
1622033400000|2021-05-26 12:50:00|18594.2|18590.2|18594.2|18590.2|18600.4|18596.4|18591.1|18587.1|343
1622033700000|2021-05-26 12:55:00|18600.4|18596.4|18606.7|18602.7|18609.8|18605.8|18591.1|18587.1|431
1622034000000|2021-05-26 13:00:00|18608.3|18604.3|18595.8|18591.8|18608.3|18604.3|18594.2|18590.2|1191
1622034300000|2021-05-26 13:05:00|18594.2|18590.2|18587.9|18583.9|18600.4|18596.4|18587.9|18583.9|778
1622034600000|2021-05-26 13:10:00|18584.8|18580.8|18597.3|18593.3|18600.4|18596.4|18584.8|18580.8|2363
1622034900000|2021-05-26 13:15:00|18598.9|18594.9|18616.1|18612.1|18619.2|18615.2|18594.2|18590.2|646
1622035200000|2021-05-26 13:20:00|18619.2|18615.2|18625.4|18621.4|18628.6|18624.6|18614.5|18610.5|7298
1622035500000|2021-05-26 13:25:00|18622.3|18618.3|18619.2|18615.2|18631.7|18627.7|18617.6|18613.6|860
1622035800000|2021-05-26 13:30:00|18617.6|18613.6|18628.6|18624.6|18628.6|18624.6|18609.8|18605.8|1823
1622036100000|2021-05-26 13:35:00|18627|18623|18622.3|18618.3|18628.6|18624.6|18616.1|18612.1|1507
1622036400000|2021-05-26 13:40:00|18620.8|18616.8|18633.3|18629.3|18634.8|18630.8|18619.2|18615.2|971
1622036700000|2021-05-26 13:45:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18630.1|18626.1|1280
1622037000000|2021-05-26 13:50:00|18636.4|18632.4|18634.8|18630.8|18637.9|18633.9|18628.6|18624.6|1020
1622037300000|2021-05-26 13:55:00|18633.3|18629.3|18633.3|18629.3|18634.8|18630.8|18625.4|18621.4|3867
1622037600000|2021-05-26 14:00:00|18631.7|18627.7|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|1860
1622037900000|2021-05-26 14:05:00|18636.4|18632.4|18639.5|18635.5|18644.2|18640.2|18634.8|18630.8|1202
1622038200000|2021-05-26 14:10:00|18637.9|18633.9|18636.4|18632.4|18644.2|18640.2|18634.8|18630.8|1449
1622038500000|2021-05-26 14:15:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|12468
1622038800000|2021-05-26 14:20:00|18645.8|18641.8|18652|18648|18656.7|18652.7|18644.2|18640.2|1180
1622039100000|2021-05-26 14:25:00|18650.4|18646.4|18639.5|18635.5|18653.6|18649.6|18634.8|18630.8|1708
1622039400000|2021-05-26 14:30:00|18637.9|18633.9|18628.6|18624.6|18641.1|18637.1|18625.4|18621.4|2490
1622039700000|2021-05-26 14:35:00|18630.1|18626.1|18622.3|18618.3|18630.1|18626.1|18619.2|18615.2|16459
1622040000000|2021-05-26 14:40:00|18619.2|18615.2|18631.7|18627.7|18634.8|18630.8|18616.1|18612.1|542
1622040300000|2021-05-26 14:45:00|18630.1|18626.1|18628.6|18624.6|18631.7|18627.7|18625.4|18621.4|1373
1622040600000|2021-05-26 14:50:00|18631.7|18627.7|18627|18623|18634.8|18630.8|18622.3|18618.3|1608
1622040900000|2021-05-26 14:55:00|18628.6|18624.6|18619.2|18615.2|18631.7|18627.7|18619.2|18615.2|816
1622041200000|2021-05-26 15:00:00|18617.6|18613.6|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|1460
1622041500000|2021-05-26 15:05:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18609.8|18605.8|829
1622041800000|2021-05-26 15:10:00|18616.1|18612.1|18631.7|18627.7|18633.3|18629.3|18616.1|18612.1|2474
1622042100000|2021-05-26 15:15:00|18634.8|18630.8|18636.4|18632.4|18637.9|18633.9|18631.7|18627.7|25323
1622042400000|2021-05-26 15:20:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|581
1622042700000|2021-05-26 15:25:00|18631.7|18627.7|18617.6|18613.6|18631.7|18627.7|18616.1|18612.1|766
1622043000000|2021-05-26 15:30:00|18619.2|18615.2|18612.9|18608.9|18619.2|18615.2|18609.8|18605.8|1407
1622043300000|2021-05-26 15:35:00|18609.8|18605.8|18614.5|18610.5|18619.2|18615.2|18609.8|18605.8|1211
1622043600000|2021-05-26 15:40:00|18616.1|18612.1|18619.2|18615.2|18622.3|18618.3|18611.4|18607.4|3697
1622043900000|2021-05-26 15:45:00|18620.8|18616.8|18612.9|18608.9|18625.4|18621.4|18611.4|18607.4|1049
1622044200000|2021-05-26 15:50:00|18609.8|18605.8|18609.8|18605.8|18612.9|18608.9|18606.7|18602.7|896
1622044500000|2021-05-26 15:55:00|18608.3|18604.3|18609.8|18605.8|18612.9|18608.9|18603.6|18599.6|761
1622044800000|2021-05-26 16:00:00|18606.7|18602.7|18612.9|18608.9|18616.1|18612.1|18603.6|18599.6|1094
1622045100000|2021-05-26 16:05:00|18611.4|18607.4|18612.9|18608.9|18619.2|18615.2|18608.3|18604.3|666
1622045400000|2021-05-26 16:10:00|18611.4|18607.4|18619.2|18615.2|18619.2|18615.2|18609.8|18605.8|1601
1622045700000|2021-05-26 16:15:00|18617.6|18613.6|18619.2|18615.2|18619.2|18615.2|18616.1|18612.1|553
1622046000000|2021-05-26 16:20:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18609.8|18605.8|1595
1622046300000|2021-05-26 16:25:00|18631.7|18627.7|18637.9|18633.9|18637.9|18633.9|18622.3|18618.3|1833
1622046600000|2021-05-26 16:30:00|18636.4|18632.4|18631.7|18627.7|18641.1|18637.1|18630.1|18626.1|3451
1622046900000|2021-05-26 16:35:00|18628.6|18624.6|18625.4|18621.4|18634.8|18630.8|18625.4|18621.4|874
1622047200000|2021-05-26 16:40:00|18622.3|18618.3|18617.6|18613.6|18622.3|18618.3|18612.9|18608.9|354
1622047500000|2021-05-26 16:45:00|18619.2|18615.2|18622.3|18618.3|18625.4|18621.4|18619.2|18615.2|1251
1622047800000|2021-05-26 16:50:00|18625.4|18621.4|18619.2|18615.2|18627|18623|18619.2|18615.2|2585
1622048100000|2021-05-26 16:55:00|18617.6|18613.6|18606.7|18602.7|18619.2|18615.2|18603.6|18599.6|710
1622048400000|2021-05-26 17:00:00|18608.3|18604.3|18600.4|18596.4|18616.1|18612.1|18600.4|18596.4|635
1622048700000|2021-05-26 17:05:00|18606.7|18602.7|18591.1|18587.1|18606.7|18602.7|18587.9|18583.9|2802
1622049000000|2021-05-26 17:10:00|18589.5|18585.5|18575.4|18571.4|18594.2|18590.2|18575.4|18571.4|1318
1622049300000|2021-05-26 17:15:00|18573.9|18569.9|18556.7|18552.7|18575.4|18571.4|18556.7|18552.7|7858
1622049600000|2021-05-26 17:20:00|18553.6|18549.6|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|1137
1622049900000|2021-05-26 17:25:00|18548.9|18544.9|18566.1|18562.1|18569.2|18565.2|18547.3|18543.3|5177
1622050200000|2021-05-26 17:30:00|18564.5|18560.5|18534.8|18530.8|18566.1|18562.1|18531.7|18527.7|967
1622050500000|2021-05-26 17:35:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|773
1622050800000|2021-05-26 17:40:00|18537.9|18533.9|18527|18523|18537.9|18533.9|18525.4|18521.4|2043
1622051100000|2021-05-26 17:45:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18519.2|18515.2|3807
1622051400000|2021-05-26 17:50:00|18539.5|18535.5|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|931
1622051700000|2021-05-26 17:55:00|18547.3|18543.3|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|781
1622052000000|2021-05-26 18:00:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18534.8|18530.8|994
1622052300000|2021-05-26 18:05:00|18541.1|18537.1|18539.5|18535.5|18550.4|18546.4|18534.8|18530.8|806
1622052600000|2021-05-26 18:10:00|18537.9|18533.9|18530.1|18526.1|18547.3|18543.3|18528.6|18524.6|783
1622052900000|2021-05-26 18:15:00|18531.7|18527.7|18537.9|18533.9|18539.5|18535.5|18528.6|18524.6|739
1622053200000|2021-05-26 18:20:00|18541.1|18537.1|18544.2|18540.2|18545.8|18541.8|18537.9|18533.9|3346
1622053500000|2021-05-26 18:25:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|1304
1622053800000|2021-05-26 18:30:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|735
1622054100000|2021-05-26 18:35:00|18550.4|18546.4|18537.9|18533.9|18553.6|18549.6|18537.9|18533.9|642
1622054400000|2021-05-26 18:40:00|18539.5|18535.5|18566.1|18562.1|18566.1|18562.1|18537.9|18533.9|1579
1622054700000|2021-05-26 18:45:00|18569.2|18565.2|18570.8|18566.8|18575.4|18571.4|18559.8|18555.8|913
1622055000000|2021-05-26 18:50:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|2643
1622055300000|2021-05-26 18:55:00|18569.2|18565.2|18569.2|18565.2|18578.6|18574.6|18566.1|18562.1|1262
1622055600000|2021-05-26 19:00:00|18559.8|18555.8|18569.2|18565.2|18569.2|18565.2|18556.7|18552.7|982
1622055900000|2021-05-26 19:05:00|18567.6|18563.6|18566.1|18562.1|18567.6|18563.6|18561.4|18557.4|657
1622056200000|2021-05-26 19:10:00|18562.9|18558.9|18553.6|18549.6|18566.1|18562.1|18553.6|18549.6|651
1622056500000|2021-05-26 19:15:00|18550.4|18546.4|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|542
1622056800000|2021-05-26 19:20:00|18550.4|18546.4|18550.4|18546.4|18550.4|18546.4|18547.3|18543.3|368
1622057100000|2021-05-26 19:25:00|18547.3|18543.3|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|449
1622057400000|2021-05-26 19:30:00|18548.9|18544.9|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|354
1622057700000|2021-05-26 19:35:00|18550.4|18546.4|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|671
1622058000000|2021-05-26 19:40:00|18547.3|18543.3|18544.2|18540.2|18547.3|18543.3|18537.9|18533.9|529
1622058300000|2021-05-26 19:45:00|18547.3|18543.3|18559.8|18555.8|18559.8|18555.8|18544.2|18540.2|2813
1622058600000|2021-05-26 19:50:00|18561.4|18557.4|18564.5|18560.5|18569.2|18565.2|18559.8|18555.8|4482
1622058900000|2021-05-26 19:55:00|18566.1|18562.1|18569.2|18565.2|18578.6|18574.6|18562.9|18558.9|2299
1622059200000|2021-05-26 20:00:00|18572.3|18568.3|18566.1|18562.1|18572.3|18568.3|18561.4|18557.4|2985
1622059500000|2021-05-26 20:05:00|18564.5|18560.5|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|315
1622059800000|2021-05-26 20:10:00|18561.4|18557.4|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|184
1622060100000|2021-05-26 20:15:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|1726
1622060400000|2021-05-26 20:20:00|18559.8|18555.8|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|260
1622060700000|2021-05-26 20:25:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|257
1622061000000|2021-05-26 20:30:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|283
1622061300000|2021-05-26 20:35:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|279
1622061600000|2021-05-26 20:40:00|18564.5|18560.5|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|519
1622061900000|2021-05-26 20:45:00|18562.9|18558.9|18572.3|18568.3|18578.6|18574.6|18562.9|18558.9|489
1622062200000|2021-05-26 20:50:00|18569.2|18565.2|18575.4|18571.4|18575.4|18571.4|18566.1|18562.1|165
1622062500000|2021-05-26 20:55:00|18573.9|18569.9|18577|18573|18578.6|18574.6|18569.2|18565.2|709
1622066400000|2021-05-26 22:00:00|18567.6|18563.6|18564.5|18560.5|18567.6|18563.6|18556.7|18552.7|268
1622066700000|2021-05-26 22:05:00|18566.1|18562.1|18570.8|18566.8|18572.3|18568.3|18562.9|18558.9|26
1622067000000|2021-05-26 22:10:00|18569.2|18565.2|18566.1|18562.1|18569.2|18565.2|18566.1|18562.1|21
1622067300000|2021-05-26 22:15:00|18569.2|18565.2|18570.8|18566.8|18570.8|18566.8|18567.6|18563.6|143
1622067600000|2021-05-26 22:20:00|18569.2|18565.2|18570.8|18566.8|18570.8|18566.8|18567.6|18563.6|21
1622067900000|2021-05-26 22:25:00|18569.2|18565.2|18569.2|18565.2|18570.8|18566.8|18566.1|18562.1|4
1622068200000|2021-05-26 22:30:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18570.8|18566.8|62
1622068500000|2021-05-26 22:35:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18577|18573|20
1622068800000|2021-05-26 22:40:00|18583.3|18579.3|18581.7|18577.7|18584.8|18580.8|18578.6|18574.6|18
1622069100000|2021-05-26 22:45:00|18578.6|18574.6|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|14
1622069400000|2021-05-26 22:50:00|18581.7|18577.7|18580.1|18576.1|18581.7|18577.7|18578.6|18574.6|10
1622069700000|2021-05-26 22:55:00|18581.7|18577.7|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|6
1622070000000|2021-05-26 23:00:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18583.3|18579.3|7
1622070300000|2021-05-26 23:05:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|13
1622070600000|2021-05-26 23:10:00|18580.1|18576.1|18578.6|18574.6|18580.1|18576.1|18578.6|18574.6|13
1622070900000|2021-05-26 23:15:00|18581.7|18577.7|18581.7|18577.7|18581.7|18577.7|18578.6|18574.6|41
1622071500000|2021-05-26 23:25:00|||||||||4
1622071800000|2021-05-26 23:30:00|18584.8|18580.8|18575.4|18571.4|18584.8|18580.8|18572.3|18568.3|46
1622072100000|2021-05-26 23:35:00|18573.9|18569.9|18573.9|18569.9|18575.4|18571.4|18573.9|18569.9|14
1622072400000|2021-05-26 23:40:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18575.4|18571.4|11
1622072700000|2021-05-26 23:45:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|59
1622073000000|2021-05-26 23:50:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18575.4|18571.4|19
1622073300000|2021-05-26 23:55:00|18577|18573|18567.6|18563.6|18577|18573|18567.6|18563.6|38
1622073600000|2021-05-27 00:00:00|18566.1|18562.1|18569.2|18565.2|18572.3|18568.3|18566.1|18562.1|15
1622073900000|2021-05-27 00:05:00|18572.3|18568.3|18570.8|18566.8|18572.3|18568.3|18566.1|18562.1|34
1622074200000|2021-05-27 00:10:00|18572.3|18568.3|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|8
1622074500000|2021-05-27 00:15:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18570.8|18566.8|46
1622074800000|2021-05-27 00:20:00|18581.7|18577.7|18577|18573|18583.3|18579.3|18577|18573|35
1622075100000|2021-05-27 00:25:00|18578.6|18574.6|18577|18573|18578.6|18574.6|18575.4|18571.4|17
1622075400000|2021-05-27 00:30:00|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|18575.4|18571.4|8
1622075700000|2021-05-27 00:35:00|18578.6|18574.6|18578.6|18574.6|18578.6|18574.6|18577|18573|16
1622076000000|2021-05-27 00:40:00|18581.7|18577.7|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|11
1622076300000|2021-05-27 00:45:00|18580.1|18576.1|18578.6|18574.6|18581.7|18577.7|18578.6|18574.6|12
1622076600000|2021-05-27 00:50:00|18581.7|18577.7|18573.9|18569.9|18581.7|18577.7|18573.9|18569.9|47
1622076900000|2021-05-27 00:55:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18569.2|18565.2|21
1622077200000|2021-05-27 01:00:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18562.9|18558.9|27
1622077500000|2021-05-27 01:05:00|18564.5|18560.5|18569.2|18565.2|18569.2|18565.2|18564.5|18560.5|26
1622077800000|2021-05-27 01:10:00|18572.3|18568.3|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|39
1622078100000|2021-05-27 01:15:00|18577|18573|18575.4|18571.4|18577|18573|18575.4|18571.4|15
1622078400000|2021-05-27 01:20:00|18577|18573|18577|18573|18578.6|18574.6|18575.4|18571.4|23
1622078700000|2021-05-27 01:25:00|18575.4|18571.4|18569.2|18565.2|18577|18573|18567.6|18563.6|32
1622079000000|2021-05-27 01:30:00|18570.8|18566.8|18569.2|18565.2|18572.3|18568.3|18569.2|18565.2|12
1622079300000|2021-05-27 01:35:00|18566.1|18562.1|18564.5|18560.5|18567.6|18563.6|18559.8|18555.8|59
1622079600000|2021-05-27 01:40:00|18562.9|18558.9|18561.4|18557.4|18562.9|18558.9|18559.8|18555.8|19
1622079900000|2021-05-27 01:45:00|18559.8|18555.8|18555.1|18551.1|18562.9|18558.9|18553.6|18549.6|35
1622080200000|2021-05-27 01:50:00|18553.6|18549.6|18558.3|18554.3|18559.8|18555.8|18553.6|18549.6|19
1622080500000|2021-05-27 01:55:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18553.6|18549.6|22
1622080800000|2021-05-27 02:00:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|6
1622081100000|2021-05-27 02:05:00|18558.3|18554.3|18559.8|18555.8|18562.9|18558.9|18558.3|18554.3|45
1622081400000|2021-05-27 02:10:00|18556.7|18552.7|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|32
1622081700000|2021-05-27 02:15:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|100
1622082000000|2021-05-27 02:20:00|18556.7|18552.7|18559.8|18555.8|18562.9|18558.9|18556.7|18552.7|39
1622082300000|2021-05-27 02:25:00|18561.4|18557.4|18561.4|18557.4|18561.4|18557.4|18559.8|18555.8|23
1622082600000|2021-05-27 02:30:00|18559.8|18555.8|18558.3|18554.3|18561.4|18557.4|18556.7|18552.7|66
1622082900000|2021-05-27 02:35:00|18559.8|18555.8|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|34
1622083200000|2021-05-27 02:40:00|18558.3|18554.3|18558.3|18554.3|18559.8|18555.8|18558.3|18554.3|68
1622083500000|2021-05-27 02:45:00|18559.8|18555.8|18558.3|18554.3|18559.8|18555.8|18558.3|18554.3|3
1622083800000|2021-05-27 02:50:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|39
1622084100000|2021-05-27 02:55:00|18553.6|18549.6|18555.1|18551.1|18556.7|18552.7|18553.6|18549.6|38
1622084400000|2021-05-27 03:00:00|18556.7|18552.7|18555.1|18551.1|18556.7|18552.7|18555.1|18551.1|9
1622084700000|2021-05-27 03:05:00|18556.7|18552.7|18558.3|18554.3|18558.3|18554.3|18555.1|18551.1|32
1622085000000|2021-05-27 03:10:00|18556.7|18552.7|18556.7|18552.7|18558.3|18554.3|18553.6|18549.6|32
1622085300000|2021-05-27 03:15:00|18559.8|18555.8|18555.1|18551.1|18559.8|18555.8|18555.1|18551.1|21
1622085600000|2021-05-27 03:20:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|30
1622085900000|2021-05-27 03:25:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|4
1622086200000|2021-05-27 03:30:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|27
1622087100000|2021-05-27 03:45:00|18558.3|18554.3|18559.8|18555.8|18559.8|18555.8|18558.3|18554.3|30
1622087400000|2021-05-27 03:50:00|18561.4|18557.4|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|79
1622087700000|2021-05-27 03:55:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|38
1622088000000|2021-05-27 04:00:00|||||||||7
1622088300000|2021-05-27 04:05:00|18553.6|18549.6|18553.6|18549.6|18555.1|18551.1|18553.6|18549.6|12
1622088600000|2021-05-27 04:10:00|18555.1|18551.1|18555.1|18551.1|18555.1|18551.1|18555.1|18551.1|4
1622088900000|2021-05-27 04:15:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|7
1622089200000|2021-05-27 04:20:00|18556.7|18552.7|18552|18548|18556.7|18552.7|18552|18548|33
1622089500000|2021-05-27 04:25:00|18553.6|18549.6|18553.6|18549.6|18553.6|18549.6|18552|18548|18
1622089800000|2021-05-27 04:30:00|||||||||6
1622090100000|2021-05-27 04:35:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|4
1622090400000|2021-05-27 04:40:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|5
1622090700000|2021-05-27 04:45:00|18552|18548|18553.6|18549.6|18553.6|18549.6|18552|18548|12
1622091000000|2021-05-27 04:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|19
1622091300000|2021-05-27 04:55:00|||||||||52
1622091900000|2021-05-27 05:05:00|18559.8|18555.8|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|52
1622092200000|2021-05-27 05:10:00|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|18566.1|18562.1|6
1622092500000|2021-05-27 05:15:00|18569.2|18565.2|18572.3|18568.3|18572.3|18568.3|18569.2|18565.2|63
1622092800000|2021-05-27 05:20:00|18570.8|18566.8|18569.2|18565.2|18570.8|18566.8|18569.2|18565.2|17
1622093100000|2021-05-27 05:25:00|18570.8|18566.8|18562.9|18558.9|18572.3|18568.3|18562.9|18558.9|22
1622093400000|2021-05-27 05:30:00|18564.5|18560.5|18572.3|18568.3|18572.3|18568.3|18562.9|18558.9|35
1622093700000|2021-05-27 05:35:00|18573.9|18569.9|18575.4|18571.4|18575.4|18571.4|18573.9|18569.9|21
1622094000000|2021-05-27 05:40:00|18573.9|18569.9|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|78
1622094300000|2021-05-27 05:45:00|18580.1|18576.1|18578.6|18574.6|18584.8|18580.8|18575.4|18571.4|50
1622094600000|2021-05-27 05:50:00|18575.4|18571.4|18572.3|18568.3|18578.6|18574.6|18572.3|18568.3|13
1622094900000|2021-05-27 05:55:00|18573.9|18569.9|18573.9|18569.9|18573.9|18569.9|18569.2|18565.2|38
1622095200000|2021-05-27 06:00:00|18575.4|18571.4|18570.8|18566.8|18587.9|18583.9|18569.2|18565.2|85
1622095500000|2021-05-27 06:05:00|18572.3|18568.3|18569.2|18565.2|18578.6|18574.6|18567.6|18563.6|44
1622095800000|2021-05-27 06:10:00|18570.8|18566.8|18567.6|18563.6|18570.8|18566.8|18567.6|18563.6|30
1622096100000|2021-05-27 06:15:00|18569.2|18565.2|18572.3|18568.3|18575.4|18571.4|18569.2|18565.2|22
1622096400000|2021-05-27 06:20:00|18573.9|18569.9|18577|18573|18577|18573|18569.2|18565.2|33
1622096700000|2021-05-27 06:25:00|18575.4|18571.4|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|58
1622097000000|2021-05-27 06:30:00|18583.3|18579.3|18578.6|18574.6|18584.8|18580.8|18578.6|18574.6|65
1622097300000|2021-05-27 06:35:00|18581.7|18577.7|18587.9|18583.9|18587.9|18583.9|18578.6|18574.6|133
1622097600000|2021-05-27 06:40:00|18586.4|18582.4|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|103
1622097900000|2021-05-27 06:45:00|18586.4|18582.4|18584.8|18580.8|18589.5|18585.5|18583.3|18579.3|40
1622098200000|2021-05-27 06:50:00|18586.4|18582.4|18580.1|18576.1|18587.9|18583.9|18578.6|18574.6|70
1622098500000|2021-05-27 06:55:00|18581.7|18577.7|18573.9|18569.9|18584.8|18580.8|18572.3|18568.3|52
1622098800000|2021-05-27 07:00:00|18575.4|18571.4|18559.8|18555.8|18575.4|18571.4|18559.8|18555.8|127
1622099100000|2021-05-27 07:05:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18550.4|18546.4|208
1622099400000|2021-05-27 07:10:00|18552|18548|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|119
1622099700000|2021-05-27 07:15:00|18547.3|18543.3|18544.2|18540.2|18550.4|18546.4|18541.1|18537.1|58
1622100000000|2021-05-27 07:20:00|18541.1|18537.1|18534.8|18530.8|18544.2|18540.2|18528.6|18524.6|127
1622100300000|2021-05-27 07:25:00|18531.7|18527.7|18525.4|18521.4|18534.8|18530.8|18525.4|18521.4|60
1622100600000|2021-05-27 07:30:00|18520.8|18516.8|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|895
1622100900000|2021-05-27 07:35:00|18519.2|18515.2|18522.3|18518.3|18528.6|18524.6|18512.9|18508.9|110
1622101200000|2021-05-27 07:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|236
1622101500000|2021-05-27 07:45:00|18519.2|18515.2|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|433
1622101800000|2021-05-27 07:50:00|18528.6|18524.6|18528.6|18524.6|18536.4|18532.4|18525.4|18521.4|532
1622102100000|2021-05-27 07:55:00|18525.4|18521.4|18519.2|18515.2|18528.6|18524.6|18519.2|18515.2|109
1622102400000|2021-05-27 08:00:00|18516.1|18512.1|18525.4|18521.4|18534.8|18530.8|18516.1|18512.1|224
1622102700000|2021-05-27 08:05:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18523.9|18519.9|265
1622103000000|2021-05-27 08:10:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|54
1622103300000|2021-05-27 08:15:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|158
1622103600000|2021-05-27 08:20:00|18528.6|18524.6|18539.5|18535.5|18541.1|18537.1|18528.6|18524.6|392
1622103900000|2021-05-27 08:25:00|18537.9|18533.9|18525.4|18521.4|18541.1|18537.1|18525.4|18521.4|181
1622104200000|2021-05-27 08:30:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18525.4|18521.4|155
1622104500000|2021-05-27 08:35:00|18531.7|18527.7|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|146
1622104800000|2021-05-27 08:40:00|18527|18523|18519.2|18515.2|18528.6|18524.6|18517.6|18513.6|102
1622105100000|2021-05-27 08:45:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|59
1622105400000|2021-05-27 08:50:00|18525.4|18521.4|18537.9|18533.9|18541.1|18537.1|18525.4|18521.4|102
1622105700000|2021-05-27 08:55:00|18536.4|18532.4|18541.1|18537.1|18541.1|18537.1|18536.4|18532.4|69
1622106000000|2021-05-27 09:00:00|18539.5|18535.5|18528.6|18524.6|18539.5|18535.5|18522.3|18518.3|159
1622106300000|2021-05-27 09:05:00|18525.4|18521.4|18525.4|18521.4|18530.1|18526.1|18519.2|18515.2|172
1622106600000|2021-05-27 09:10:00|18527|18523|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|105
1622106900000|2021-05-27 09:15:00|18534.8|18530.8|18541.1|18537.1|18544.2|18540.2|18531.7|18527.7|173
1622107200000|2021-05-27 09:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|323
1622107500000|2021-05-27 09:25:00|18534.8|18530.8|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|53
1622107800000|2021-05-27 09:30:00|18537.9|18533.9|18531.7|18527.7|18537.9|18533.9|18525.4|18521.4|248
1622108100000|2021-05-27 09:35:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|343
1622108400000|2021-05-27 09:40:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|57
1622108700000|2021-05-27 09:45:00|18528.6|18524.6|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|213
1622109000000|2021-05-27 09:50:00|18536.4|18532.4|18548.9|18544.9|18550.4|18546.4|18534.8|18530.8|181
1622109300000|2021-05-27 09:55:00|18547.3|18543.3|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|207
1622109600000|2021-05-27 10:00:00|18548.9|18544.9|18553.6|18549.6|18559.8|18555.8|18547.3|18543.3|279
1622109900000|2021-05-27 10:05:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18544.2|18540.2|295
1622110200000|2021-05-27 10:10:00|18550.4|18546.4|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|418
1622110500000|2021-05-27 10:15:00|18555.1|18551.1|18547.3|18543.3|18556.7|18552.7|18541.1|18537.1|424
1622110800000|2021-05-27 10:20:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18537.9|18533.9|108
1622111100000|2021-05-27 10:25:00|18537.9|18533.9|18536.4|18532.4|18537.9|18533.9|18528.6|18524.6|112
1622111400000|2021-05-27 10:30:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18533.3|18529.3|147
1622111700000|2021-05-27 10:35:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18522.3|18518.3|109
1622112000000|2021-05-27 10:40:00|18528.6|18524.6|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|73
1622112300000|2021-05-27 10:45:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|114
1622112600000|2021-05-27 10:50:00|18523.9|18519.9|18520.8|18516.8|18525.4|18521.4|18520.8|18516.8|97
1622112900000|2021-05-27 10:55:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|158
1622113200000|2021-05-27 11:00:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|164
1622113500000|2021-05-27 11:05:00|18528.6|18524.6|18516.1|18512.1|18528.6|18524.6|18512.9|18508.9|379
1622113800000|2021-05-27 11:10:00|18514.5|18510.5|18514.5|18510.5|18522.3|18518.3|18512.9|18508.9|242
1622114100000|2021-05-27 11:15:00|18516.1|18512.1|18514.5|18510.5|18516.1|18512.1|18506.7|18502.7|210
1622114400000|2021-05-27 11:20:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|1038
1622114700000|2021-05-27 11:25:00|18508.3|18504.3|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|251
1622115000000|2021-05-27 11:30:00|18511.4|18507.4|18512.9|18508.9|18514.5|18510.5|18509.8|18505.8|706
1622115300000|2021-05-27 11:35:00|18514.5|18510.5|18500.4|18496.4|18516.1|18512.1|18500.4|18496.4|1714
1622115600000|2021-05-27 11:40:00|18494.2|18490.2|18491.1|18487.1|18500.4|18496.4|18491.1|18487.1|515
1622115900000|2021-05-27 11:45:00|18494.2|18490.2|18500.4|18496.4|18500.4|18496.4|18491.1|18487.1|1940
1622116200000|2021-05-27 11:50:00|18503.6|18499.6|18512.9|18508.9|18514.5|18510.5|18500.4|18496.4|431
1622116500000|2021-05-27 11:55:00|18509.8|18505.8|18481.7|18477.7|18512.9|18508.9|18481.7|18477.7|499
1622116800000|2021-05-27 12:00:00|18480.1|18476.1|18475.4|18471.4|18484.8|18480.8|18459.8|18455.8|716
1622117100000|2021-05-27 12:05:00|18472.3|18468.3|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|662
1622117400000|2021-05-27 12:10:00|18472.3|18468.3|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|913
1622117700000|2021-05-27 12:15:00|18467.6|18463.6|18456.7|18452.7|18472.3|18468.3|18453.6|18449.6|371
1622118000000|2021-05-27 12:20:00|18453.6|18449.6|18452|18448|18453.6|18449.6|18431.7|18427.7|1094
1622118300000|2021-05-27 12:25:00|18453.6|18449.6|18452|18448|18459.8|18455.8|18444.2|18440.2|422
1622118600000|2021-05-27 12:30:00|18453.6|18449.6|18462.9|18458.9|18464.5|18460.5|18441.1|18437.1|681
1622118900000|2021-05-27 12:35:00|18466.1|18462.1|18481.7|18477.7|18484.8|18480.8|18456.7|18452.7|837
1622119200000|2021-05-27 12:40:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18469.2|18465.2|1426
1622119500000|2021-05-27 12:45:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|3750
1622119800000|2021-05-27 12:50:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18462.9|18458.9|2378
1622120100000|2021-05-27 12:55:00|18478.6|18474.6|18475.4|18471.4|18484.8|18480.8|18469.2|18465.2|538
1622120400000|2021-05-27 13:00:00|18478.6|18474.6|18462.9|18458.9|18484.8|18480.8|18462.9|18458.9|772
1622120700000|2021-05-27 13:05:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18437.9|18433.9|613
1622121000000|2021-05-27 13:10:00|18456.7|18452.7|18466.1|18462.1|18472.3|18468.3|18450.4|18446.4|764
1622121300000|2021-05-27 13:15:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|1290
1622121600000|2021-05-27 13:20:00|18469.2|18465.2|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|733
1622121900000|2021-05-27 13:25:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|440
1622122200000|2021-05-27 13:30:00|18475.4|18471.4|18450.4|18446.4|18475.4|18471.4|18447.3|18443.3|683
1622122500000|2021-05-27 13:35:00|18453.6|18449.6|18453.6|18449.6|18462.9|18458.9|18447.3|18443.3|488
1622122800000|2021-05-27 13:40:00|18455.1|18451.1|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|1085
1622123100000|2021-05-27 13:45:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18437.9|18433.9|6651
1622123400000|2021-05-27 13:50:00|18444.2|18440.2|18459.8|18455.8|18462.9|18458.9|18444.2|18440.2|1197
1622123700000|2021-05-27 13:55:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|1454
1622124000000|2021-05-27 14:00:00|18462.9|18458.9|18481.7|18477.7|18494.2|18490.2|18461.4|18457.4|1009
1622124300000|2021-05-27 14:05:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|2355
1622124600000|2021-05-27 14:10:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|1021
1622124900000|2021-05-27 14:15:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|808
1622125200000|2021-05-27 14:20:00|18475.4|18471.4|18462.9|18458.9|18481.7|18477.7|18462.9|18458.9|838
1622125500000|2021-05-27 14:25:00|18459.8|18455.8|18472.3|18468.3|18478.6|18474.6|18453.6|18449.6|2191
1622125800000|2021-05-27 14:30:00|18469.2|18465.2|18456.7|18452.7|18477|18473|18447.3|18443.3|1321
1622126100000|2021-05-27 14:35:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|1093
1622126400000|2021-05-27 14:40:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18428.6|18424.6|733
1622126700000|2021-05-27 14:45:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|654
1622127000000|2021-05-27 14:50:00|18425.4|18421.4|18425.4|18421.4|18441.1|18437.1|18425.4|18421.4|1089
1622127300000|2021-05-27 14:55:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|655
1622127600000|2021-05-27 15:00:00|18442.6|18438.6|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|418
1622127900000|2021-05-27 15:05:00|18428.6|18424.6|18428.6|18424.6|18437.9|18433.9|18422.3|18418.3|1182
1622128200000|2021-05-27 15:10:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|589
1622128500000|2021-05-27 15:15:00|18428.6|18424.6|18436.4|18432.4|18437.9|18433.9|18422.3|18418.3|770
1622128800000|2021-05-27 15:20:00|18434.8|18430.8|18436.4|18432.4|18444.2|18440.2|18431.7|18427.7|1602
1622129100000|2021-05-27 15:25:00|18437.9|18433.9|18447.3|18443.3|18447.3|18443.3|18427|18423|491
1622129400000|2021-05-27 15:30:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|912
1622129700000|2021-05-27 15:35:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|413
1622130000000|2021-05-27 15:40:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|449
1622130300000|2021-05-27 15:45:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|344
1622130600000|2021-05-27 15:50:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|252
1622130900000|2021-05-27 15:55:00|18441.1|18437.1|18437.9|18433.9|18442.6|18438.6|18434.8|18430.8|284
1622131200000|2021-05-27 16:00:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|522
1622131500000|2021-05-27 16:05:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|447
1622131800000|2021-05-27 16:10:00|18427|18423|18422.3|18418.3|18430.1|18426.1|18419.2|18415.2|883
1622132100000|2021-05-27 16:15:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18417.6|18413.6|476
1622132400000|2021-05-27 16:20:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18416.1|18412.1|254
1622132700000|2021-05-27 16:25:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18412.9|18408.9|279
1622133000000|2021-05-27 16:30:00|18419.2|18415.2|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|446
1622133300000|2021-05-27 16:35:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|318
1622133600000|2021-05-27 16:40:00|18431.7|18427.7|18419.2|18415.2|18431.7|18427.7|18419.2|18415.2|468
1622133900000|2021-05-27 16:45:00|18420.8|18416.8|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|378
1622134200000|2021-05-27 16:50:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18406.7|18402.7|1826
1622134500000|2021-05-27 16:55:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|462
1622134800000|2021-05-27 17:00:00|18420.8|18416.8|18431.7|18427.7|18441.1|18437.1|18419.2|18415.2|720
1622135100000|2021-05-27 17:05:00|18428.6|18424.6|18430.1|18426.1|18437.9|18433.9|18422.3|18418.3|1168
1622135400000|2021-05-27 17:10:00|18428.6|18424.6|18437.9|18433.9|18441.1|18437.1|18427|18423|242
1622135700000|2021-05-27 17:15:00|18436.4|18432.4|18447.3|18443.3|18450.4|18446.4|18425.4|18421.4|437
1622136000000|2021-05-27 17:20:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18439.5|18435.5|525
1622136300000|2021-05-27 17:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|775
1622136600000|2021-05-27 17:30:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|546
1622136900000|2021-05-27 17:35:00|18445.8|18441.8|18462.9|18458.9|18466.1|18462.1|18445.8|18441.8|431
1622137200000|2021-05-27 17:40:00|18464.5|18460.5|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|416
1622137500000|2021-05-27 17:45:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|436
1622137800000|2021-05-27 17:50:00|18461.4|18457.4|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|369
1622138100000|2021-05-27 17:55:00|18469.2|18465.2|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|341
1622138400000|2021-05-27 18:00:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|683
1622138700000|2021-05-27 18:05:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|3048
1622139000000|2021-05-27 18:10:00|18466.1|18462.1|18475.4|18471.4|18475.4|18471.4|18462.9|18458.9|891
1622139300000|2021-05-27 18:15:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|827
1622139600000|2021-05-27 18:20:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|428
1622139900000|2021-05-27 18:25:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|355
1622140200000|2021-05-27 18:30:00|18456.7|18452.7|18453.6|18449.6|18459.8|18455.8|18453.6|18449.6|335
1622140500000|2021-05-27 18:35:00|18450.4|18446.4|18461.4|18457.4|18462.9|18458.9|18450.4|18446.4|371
1622140800000|2021-05-27 18:40:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|1054
1622141100000|2021-05-27 18:45:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|437
1622141400000|2021-05-27 18:50:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|450
1622141700000|2021-05-27 18:55:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|1375
1622142000000|2021-05-27 19:00:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|1133
1622142300000|2021-05-27 19:05:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|670
1622142600000|2021-05-27 19:10:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|1091
1622142900000|2021-05-27 19:15:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|243
1622143200000|2021-05-27 19:20:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|312
1622143500000|2021-05-27 19:25:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|255
1622143800000|2021-05-27 19:30:00|18467.6|18463.6|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|351
1622144100000|2021-05-27 19:35:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|628
1622144400000|2021-05-27 19:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|127
1622144700000|2021-05-27 19:45:00|||||||||832
1622145000000|2021-05-27 19:50:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|862
1622145300000|2021-05-27 19:55:00|18484.8|18480.8|18487.9|18483.9|18491.1|18487.1|18475.4|18471.4|1720
1622145600000|2021-05-27 20:00:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18484.8|18480.8|1263
1622145900000|2021-05-27 20:05:00|18489.5|18485.5|18494.2|18490.2|18494.2|18490.2|18489.5|18485.5|276
1622146200000|2021-05-27 20:10:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18494.2|18490.2|573
1622146500000|2021-05-27 20:15:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|515
1622146800000|2021-05-27 20:20:00|18491.1|18487.1|18494.2|18490.2|18494.2|18490.2|18491.1|18487.1|423
1622147100000|2021-05-27 20:25:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18475.4|18471.4|261
1622147400000|2021-05-27 20:30:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|581
1622147700000|2021-05-27 20:35:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|378
1622148000000|2021-05-27 20:40:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|664
1622148300000|2021-05-27 20:45:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18489.5|18485.5|527
1622148600000|2021-05-27 20:50:00|18487.9|18483.9|18489.5|18485.5|18491.1|18487.1|18484.8|18480.8|300
1622148900000|2021-05-27 20:55:00|18491.1|18487.1|18472.3|18468.3|18491.1|18487.1|18472.3|18468.3|361
1622152800000|2021-05-27 22:00:00|18477|18473|18480.1|18476.1|18484.8|18480.8|18473.9|18469.9|54
1622153400000|2021-05-27 22:10:00|18478.6|18474.6|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|15
1622153700000|2021-05-27 22:15:00|18483.3|18479.3|18483.3|18479.3|18486.4|18482.4|18481.7|18477.7|37
1622154000000|2021-05-27 22:20:00|18481.7|18477.7|18483.3|18479.3|18484.8|18480.8|18481.7|18477.7|10
1622154300000|2021-05-27 22:25:00|18481.7|18477.7|18481.7|18477.7|18483.3|18479.3|18481.7|18477.7|3
1622154600000|2021-05-27 22:30:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18475.4|18471.4|21
1622154900000|2021-05-27 22:35:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|45
1622155200000|2021-05-27 22:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|44
1622155500000|2021-05-27 22:45:00|18480.1|18476.1|18478.6|18474.6|18480.1|18476.1|18475.4|18471.4|32
1622155800000|2021-05-27 22:50:00|18477|18473|18472.3|18468.3|18477|18473|18472.3|18468.3|23
1622156100000|2021-05-27 22:55:00|18470.8|18466.8|18470.8|18466.8|18472.3|18468.3|18470.8|18466.8|7
1622156400000|2021-05-27 23:00:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|50
1622156700000|2021-05-27 23:05:00|18470.8|18466.8|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|19
1622157000000|2021-05-27 23:10:00|||||||||13
1622157300000|2021-05-27 23:15:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|69
1622157600000|2021-05-27 23:20:00|18461.4|18457.4|18462.9|18458.9|18464.5|18460.5|18461.4|18457.4|15
1622157900000|2021-05-27 23:25:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|108
1622158200000|2021-05-27 23:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|29
1622158500000|2021-05-27 23:35:00|18464.5|18460.5|18477|18473|18478.6|18474.6|18462.9|18458.9|78
1622158800000|2021-05-27 23:40:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|76
1622159100000|2021-05-27 23:45:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|34
1622159400000|2021-05-27 23:50:00|||||||||13
1622159700000|2021-05-27 23:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|19
1622160000000|2021-05-28 00:00:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|67
1622160300000|2021-05-28 00:05:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|370
1622160600000|2021-05-28 00:10:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|29
1622160900000|2021-05-28 00:15:00|18477|18473|18478.6|18474.6|18478.6|18474.6|18477|18473|17
1622161200000|2021-05-28 00:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|41
1622161800000|2021-05-28 00:30:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|33
1622162100000|2021-05-28 00:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18470.8|18466.8|29
1622162400000|2021-05-28 00:40:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|12
1622162700000|2021-05-28 00:45:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|40
1622163000000|2021-05-28 00:50:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|34
1622163300000|2021-05-28 00:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|38
1622163600000|2021-05-28 01:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|74
1622163900000|2021-05-28 01:05:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|76
1622164200000|2021-05-28 01:10:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|89
1622164500000|2021-05-28 01:15:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|9
1622164800000|2021-05-28 01:20:00|18464.5|18460.5|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|22
1622165100000|2021-05-28 01:25:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|38
1622165400000|2021-05-28 01:30:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|146
1622165700000|2021-05-28 01:35:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|57
1622166000000|2021-05-28 01:40:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|19
1622166300000|2021-05-28 01:45:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|31
1622166600000|2021-05-28 01:50:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|7
1622166900000|2021-05-28 01:55:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|74
1622167200000|2021-05-28 02:00:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|18
1622167500000|2021-05-28 02:05:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|6
1622168400000|2021-05-28 02:20:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|10
1622168700000|2021-05-28 02:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|19
1622169000000|2021-05-28 02:30:00|18466.1|18462.1|18464.5|18460.5|18466.1|18462.1|18462.9|18458.9|54
1622169300000|2021-05-28 02:35:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|16
1622169600000|2021-05-28 02:40:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|35
1622169900000|2021-05-28 02:45:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18458.3|18454.3|166
1622170200000|2021-05-28 02:50:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|78
1622170500000|2021-05-28 02:55:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|36
1622170800000|2021-05-28 03:00:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|60
1622171100000|2021-05-28 03:05:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|8
1622171700000|2021-05-28 03:15:00|||||||||1
1622172000000|2021-05-28 03:20:00|||||||||3
1622172300000|2021-05-28 03:25:00|||||||||13
1622172600000|2021-05-28 03:30:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|20
1622172900000|2021-05-28 03:35:00|||||||||3
1622173200000|2021-05-28 03:40:00|||||||||17
1622173500000|2021-05-28 03:45:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|37
1622173800000|2021-05-28 03:50:00|18452|18448|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|190
1622174100000|2021-05-28 03:55:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|140
1622174400000|2021-05-28 04:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|53
1622174700000|2021-05-28 04:05:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|59
1622175000000|2021-05-28 04:10:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|38
1622175600000|2021-05-28 04:20:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|16
1622175900000|2021-05-28 04:25:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|105
1622176200000|2021-05-28 04:30:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|32
1622176500000|2021-05-28 04:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|44
1622176800000|2021-05-28 04:40:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18437.9|18433.9|234
1622177100000|2021-05-28 04:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|38
1622177400000|2021-05-28 04:50:00|||||||||4
1622177700000|2021-05-28 04:55:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|1174
1622178000000|2021-05-28 05:00:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|28
1622178300000|2021-05-28 05:05:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|114
1622178600000|2021-05-28 05:10:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18439.5|18435.5|41
1622178900000|2021-05-28 05:15:00|18439.5|18435.5|18439.5|18435.5|18441.1|18437.1|18439.5|18435.5|9
1622179200000|2021-05-28 05:20:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|102
1622179500000|2021-05-28 05:25:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18442.6|18438.6|38
1622179800000|2021-05-28 05:30:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|55
1622180100000|2021-05-28 05:35:00|||||||||23
1622180400000|2021-05-28 05:40:00|||||||||40
1622180700000|2021-05-28 05:45:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|104
1622181000000|2021-05-28 05:50:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|97
1622181300000|2021-05-28 05:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|221
1622181600000|2021-05-28 06:00:00|18456.7|18452.7|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|147
1622181900000|2021-05-28 06:05:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|117
1622182200000|2021-05-28 06:10:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|87
1622182500000|2021-05-28 06:15:00|18462.9|18458.9|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|149
1622182800000|2021-05-28 06:20:00|18461.4|18457.4|18453.6|18449.6|18461.4|18457.4|18450.4|18446.4|128
1622183100000|2021-05-28 06:25:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18431.7|18427.7|273
1622183400000|2021-05-28 06:30:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|202
1622183700000|2021-05-28 06:35:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18442.6|18438.6|121
1622184000000|2021-05-28 06:40:00|18444.2|18440.2|18431.7|18427.7|18447.3|18443.3|18431.7|18427.7|131
1622184300000|2021-05-28 06:45:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|129
1622184600000|2021-05-28 06:50:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|91
1622184900000|2021-05-28 06:55:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|167
1622185200000|2021-05-28 07:00:00|18437.9|18433.9|18436.4|18432.4|18444.2|18440.2|18434.8|18430.8|217
1622185500000|2021-05-28 07:05:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18431.7|18427.7|274
1622185800000|2021-05-28 07:10:00|18439.5|18435.5|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|363
1622186100000|2021-05-28 07:15:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|211
1622186400000|2021-05-28 07:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|390
1622186700000|2021-05-28 07:25:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18448.9|18444.9|113
1622187000000|2021-05-28 07:30:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|90
1622187300000|2021-05-28 07:35:00|18464.5|18460.5|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|74
1622187600000|2021-05-28 07:40:00|18458.3|18454.3|18456.7|18452.7|18458.3|18454.3|18453.6|18449.6|135
1622187900000|2021-05-28 07:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|29
1622188200000|2021-05-28 07:50:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|235
1622188500000|2021-05-28 07:55:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|99
1622188800000|2021-05-28 08:00:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|150
1622189100000|2021-05-28 08:05:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|115
1622189400000|2021-05-28 08:10:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|90
1622189700000|2021-05-28 08:15:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|47
1622190000000|2021-05-28 08:20:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|82
1622190300000|2021-05-28 08:25:00|18459.8|18455.8|18469.2|18465.2|18469.2|18465.2|18459.8|18455.8|174
1622190600000|2021-05-28 08:30:00|18470.8|18466.8|18472.3|18468.3|18473.9|18469.9|18469.2|18465.2|65
1622190900000|2021-05-28 08:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|398
1622191200000|2021-05-28 08:40:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|110
1622191500000|2021-05-28 08:45:00|18484.8|18480.8|18472.3|18468.3|18484.8|18480.8|18472.3|18468.3|130
1622191800000|2021-05-28 08:50:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18467.6|18463.6|89
1622192100000|2021-05-28 08:55:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|129
1622192400000|2021-05-28 09:00:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|160
1622192700000|2021-05-28 09:05:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|111
1622193000000|2021-05-28 09:10:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|232
1622193300000|2021-05-28 09:15:00|18464.5|18460.5|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|265
1622193600000|2021-05-28 09:20:00|18459.8|18455.8|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|190
1622193900000|2021-05-28 09:25:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18462.9|18458.9|183
1622194200000|2021-05-28 09:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|104
1622194500000|2021-05-28 09:35:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|157
1622194800000|2021-05-28 09:40:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|150
1622195100000|2021-05-28 09:45:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|82
1622195400000|2021-05-28 09:50:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|187
1622195700000|2021-05-28 09:55:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|178
1622196000000|2021-05-28 10:00:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|132
1622196300000|2021-05-28 10:05:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|142
1622196600000|2021-05-28 10:10:00|18459.8|18455.8|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|26
1622196900000|2021-05-28 10:15:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|110
1622197200000|2021-05-28 10:20:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|68
1622197500000|2021-05-28 10:25:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|34
1622197800000|2021-05-28 10:30:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|40
1622198100000|2021-05-28 10:35:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|96
1622198400000|2021-05-28 10:40:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18464.5|18460.5|46
1622198700000|2021-05-28 10:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|135
1622199000000|2021-05-28 10:50:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|119
1622199300000|2021-05-28 10:55:00|18469.2|18465.2|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|223
1622199600000|2021-05-28 11:00:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|122
1622199900000|2021-05-28 11:05:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|160
1622200200000|2021-05-28 11:10:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|26
1622200500000|2021-05-28 11:15:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18473.9|18469.9|118
1622200800000|2021-05-28 11:20:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|204
1622201100000|2021-05-28 11:25:00|18475.4|18471.4|18470.8|18466.8|18475.4|18471.4|18469.2|18465.2|151
1622201400000|2021-05-28 11:30:00|18472.3|18468.3|18484.8|18480.8|18484.8|18480.8|18470.8|18466.8|363
1622201700000|2021-05-28 11:35:00|18481.7|18477.7|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|330
1622202000000|2021-05-28 11:40:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|297
1622202300000|2021-05-28 11:45:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18472.3|18468.3|166
1622202600000|2021-05-28 11:50:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|120
1622202900000|2021-05-28 11:55:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|330
1622203200000|2021-05-28 12:00:00|18480.1|18476.1|18469.2|18465.2|18484.8|18480.8|18462.9|18458.9|637
1622203500000|2021-05-28 12:05:00|18470.8|18466.8|18459.8|18455.8|18475.4|18471.4|18453.6|18449.6|667
1622203800000|2021-05-28 12:10:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18450.4|18446.4|795
1622204100000|2021-05-28 12:15:00|18459.8|18455.8|18475.4|18471.4|18478.6|18474.6|18459.8|18455.8|692
1622204400000|2021-05-28 12:20:00|18472.3|18468.3|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|826
1622204700000|2021-05-28 12:25:00|18466.1|18462.1|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|491
1622205000000|2021-05-28 12:30:00|18458.3|18454.3|18466.1|18462.1|18481.7|18477.7|18441.1|18437.1|994
1622205300000|2021-05-28 12:35:00|18464.5|18460.5|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|716
1622205600000|2021-05-28 12:40:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|389
1622205900000|2021-05-28 12:45:00|18466.1|18462.1|18470.8|18466.8|18472.3|18468.3|18462.9|18458.9|409
1622206200000|2021-05-28 12:50:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|310
1622206500000|2021-05-28 12:55:00|18469.2|18465.2|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|318
1622206800000|2021-05-28 13:00:00|18469.2|18465.2|18478.6|18474.6|18478.6|18474.6|18466.1|18462.1|618
1622207100000|2021-05-28 13:05:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|702
1622207400000|2021-05-28 13:10:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|670
1622207700000|2021-05-28 13:15:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|533
1622208000000|2021-05-28 13:20:00|18473.9|18469.9|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|752
1622208300000|2021-05-28 13:25:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18469.2|18465.2|708
1622208600000|2021-05-28 13:30:00|18484.8|18480.8|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|1255
1622208900000|2021-05-28 13:35:00|18497.3|18493.3|18516.1|18512.1|18519.2|18515.2|18494.2|18490.2|1328
1622209200000|2021-05-28 13:40:00|18517.6|18513.6|18505.1|18501.1|18519.2|18515.2|18500.4|18496.4|827
1622209500000|2021-05-28 13:45:00|18503.6|18499.6|18512.9|18508.9|18512.9|18508.9|18498.9|18494.9|815
1622209800000|2021-05-28 13:50:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|674
1622210100000|2021-05-28 13:55:00|18512.9|18508.9|18506.7|18502.7|18512.9|18508.9|18503.6|18499.6|454
1622210400000|2021-05-28 14:00:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|766
1622210700000|2021-05-28 14:05:00|18512.9|18508.9|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|648
1622211000000|2021-05-28 14:10:00|18516.1|18512.1|18519.2|18515.2|18525.4|18521.4|18512.9|18508.9|850
1622211300000|2021-05-28 14:15:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|441
1622211600000|2021-05-28 14:20:00|18519.2|18515.2|18512.9|18508.9|18519.2|18515.2|18509.8|18505.8|780
1622211900000|2021-05-28 14:25:00|18509.8|18505.8|18512.9|18508.9|18516.1|18512.1|18506.7|18502.7|1187
1622212200000|2021-05-28 14:30:00|18509.8|18505.8|18528.6|18524.6|18528.6|18524.6|18509.8|18505.8|831
1622212500000|2021-05-28 14:35:00|18525.4|18521.4|18527|18523|18530.1|18526.1|18525.4|18521.4|780
1622212800000|2021-05-28 14:40:00|18528.6|18524.6|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|1410
1622213100000|2021-05-28 14:45:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|784
1622213400000|2021-05-28 14:50:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|379
1622213700000|2021-05-28 14:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|393
1622214000000|2021-05-28 15:00:00|18531.7|18527.7|18537.9|18533.9|18542.6|18538.6|18528.6|18524.6|1243
1622214300000|2021-05-28 15:05:00|18541.1|18537.1|18525.4|18521.4|18541.1|18537.1|18522.3|18518.3|759
1622214600000|2021-05-28 15:10:00|18528.6|18524.6|18512.9|18508.9|18528.6|18524.6|18509.8|18505.8|1389
1622214900000|2021-05-28 15:15:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|841
1622215200000|2021-05-28 15:20:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|560
1622215500000|2021-05-28 15:25:00|18516.1|18512.1|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|524
1622215800000|2021-05-28 15:30:00|18517.6|18513.6|18528.6|18524.6|18528.6|18524.6|18516.1|18512.1|1212
1622216100000|2021-05-28 15:35:00|18525.4|18521.4|18534.8|18530.8|18534.8|18530.8|18522.3|18518.3|293
1622216400000|2021-05-28 15:40:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18534.8|18530.8|493
1622216700000|2021-05-28 15:45:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|464
1622217000000|2021-05-28 15:50:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18528.6|18524.6|488
1622217300000|2021-05-28 15:55:00|18537.9|18533.9|18534.8|18530.8|18544.2|18540.2|18534.8|18530.8|1064
1622217600000|2021-05-28 16:00:00|18537.9|18533.9|18541.1|18537.1|18541.1|18537.1|18531.7|18527.7|999
1622217900000|2021-05-28 16:05:00|18544.2|18540.2|18541.1|18537.1|18550.4|18546.4|18537.9|18533.9|862
1622218200000|2021-05-28 16:10:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|392
1622218500000|2021-05-28 16:15:00|18544.2|18540.2|18550.4|18546.4|18553.6|18549.6|18537.9|18533.9|1774
1622218800000|2021-05-28 16:20:00|18553.6|18549.6|18534.8|18530.8|18556.7|18552.7|18525.4|18521.4|1459
1622219100000|2021-05-28 16:25:00|18537.9|18533.9|18531.7|18527.7|18541.1|18537.1|18531.7|18527.7|849
1622219400000|2021-05-28 16:30:00|18530.1|18526.1|18509.8|18505.8|18530.1|18526.1|18509.8|18505.8|1135
1622219700000|2021-05-28 16:35:00|18512.9|18508.9|18512.9|18508.9|18519.2|18515.2|18512.9|18508.9|562
1622220000000|2021-05-28 16:40:00|18514.5|18510.5|18512.9|18508.9|18516.1|18512.1|18509.8|18505.8|663
1622220300000|2021-05-28 16:45:00|18509.8|18505.8|18519.2|18515.2|18522.3|18518.3|18509.8|18505.8|1111
1622220600000|2021-05-28 16:50:00|18520.8|18516.8|18528.6|18524.6|18534.8|18530.8|18519.2|18515.2|1129
1622220900000|2021-05-28 16:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18512.9|18508.9|4013
1622221200000|2021-05-28 17:00:00|18531.7|18527.7|18553.6|18549.6|18553.6|18549.6|18531.7|18527.7|3205
1622221500000|2021-05-28 17:05:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18553.6|18549.6|1443
1622221800000|2021-05-28 17:10:00|18558.3|18554.3|18541.1|18537.1|18559.8|18555.8|18537.9|18533.9|1022
1622222100000|2021-05-28 17:15:00|18544.2|18540.2|18537.9|18533.9|18550.4|18546.4|18537.9|18533.9|965
1622222400000|2021-05-28 17:20:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|781
1622222700000|2021-05-28 17:25:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18534.8|18530.8|1764
1622223000000|2021-05-28 17:30:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18541.1|18537.1|1830
1622223300000|2021-05-28 17:35:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|818
1622223600000|2021-05-28 17:40:00|18553.6|18549.6|18559.8|18555.8|18566.1|18562.1|18553.6|18549.6|1419
1622223900000|2021-05-28 17:45:00|18556.7|18552.7|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|2008
1622224200000|2021-05-28 17:50:00|18547.3|18543.3|18537.9|18533.9|18547.3|18543.3|18531.7|18527.7|3723
1622224500000|2021-05-28 17:55:00|18541.1|18537.1|18575.4|18571.4|18578.6|18574.6|18541.1|18537.1|6085
1622224800000|2021-05-28 18:00:00|18578.6|18574.6|18516.1|18512.1|18581.7|18577.7|18500.4|18496.4|3719
1622225100000|2021-05-28 18:05:00|18512.9|18508.9|18487.9|18483.9|18512.9|18508.9|18484.8|18480.8|2114
1622225400000|2021-05-28 18:10:00|18491.1|18487.1|18484.8|18480.8|18494.2|18490.2|18481.7|18477.7|1353
1622225700000|2021-05-28 18:15:00|18487.9|18483.9|18491.1|18487.1|18497.3|18493.3|18484.8|18480.8|846
1622226000000|2021-05-28 18:20:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|682
1622226300000|2021-05-28 18:25:00|18494.2|18490.2|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|437
1622226600000|2021-05-28 18:30:00|18492.6|18488.6|18500.4|18496.4|18500.4|18496.4|18492.6|18488.6|180
1622226900000|2021-05-28 18:35:00|18503.6|18499.6|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|198
1622227200000|2021-05-28 18:40:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|81
1622227500000|2021-05-28 18:45:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|170
1622227800000|2021-05-28 18:50:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|118
1622228100000|2021-05-28 18:55:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|300
1622228400000|2021-05-28 19:00:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|294
1622228700000|2021-05-28 19:05:00|||||||||17
1622229000000|2021-05-28 19:10:00|||||||||13
1622229300000|2021-05-28 19:15:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|43
1622229600000|2021-05-28 19:20:00|||||||||37
1622229900000|2021-05-28 19:25:00|18511.4|18507.4|18509.8|18505.8|18511.4|18507.4|18509.8|18505.8|116
1622230200000|2021-05-28 19:30:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|72
1622230500000|2021-05-28 19:35:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|61
1622230800000|2021-05-28 19:40:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|218
1622231100000|2021-05-28 19:45:00|18500.4|18496.4|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|184
1622231400000|2021-05-28 19:50:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|91
1622231700000|2021-05-28 19:55:00|18491.1|18487.1|18450.4|18446.4|18497.3|18493.3|18450.4|18446.4|1594
1622232000000|2021-05-28 20:00:00|18456.7|18452.7|18478.6|18474.6|18478.6|18474.6|18456.7|18452.7|671
1622232300000|2021-05-28 20:05:00|18475.4|18471.4|18467.6|18463.6|18475.4|18471.4|18466.1|18462.1|203
1622232600000|2021-05-28 20:10:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|86
1622232900000|2021-05-28 20:15:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|74
1622233200000|2021-05-28 20:20:00|18470.8|18466.8|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|204
1622233500000|2021-05-28 20:25:00|18475.4|18471.4|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|29
1622233800000|2021-05-28 20:30:00|18472.3|18468.3|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|46
1622234100000|2021-05-28 20:35:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18470.8|18466.8|77
1622234400000|2021-05-28 20:40:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|38
1622234700000|2021-05-28 20:45:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|123
1622235000000|2021-05-28 20:50:00|18467.6|18463.6|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|158
1622235300000|2021-05-28 20:55:00|18469.2|18465.2|18481.7|18477.7|18483.3|18479.3|18469.2|18465.2|152
1622412000000|2021-05-30 22:00:00|18475.4|18471.4|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|65
1622412300000|2021-05-30 22:05:00|18477|18473|18477|18473|18478.6|18474.6|18472.3|18468.3|63
1622412600000|2021-05-30 22:10:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|20
1622412900000|2021-05-30 22:15:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|5
1622413200000|2021-05-30 22:20:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18473.9|18469.9|11
1622413500000|2021-05-30 22:25:00|18477|18473|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|47
1622413800000|2021-05-30 22:30:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18477|18473|35
1622414100000|2021-05-30 22:35:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|24
1622414400000|2021-05-30 22:40:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|1
1622414700000|2021-05-30 22:45:00|||||||||10
1622415600000|2021-05-30 23:00:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|21
1622415900000|2021-05-30 23:05:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|19
1622416200000|2021-05-30 23:10:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18473.9|18469.9|4
1622417100000|2021-05-30 23:25:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|13
1622417700000|2021-05-30 23:35:00|||||||||1
1622418000000|2021-05-30 23:40:00|18469.2|18465.2|18470.8|18466.8|18470.8|18466.8|18469.2|18465.2|16
1622418300000|2021-05-30 23:45:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|19
1622418600000|2021-05-30 23:50:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|24
1622418900000|2021-05-30 23:55:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|88
1622419200000|2021-05-31 00:00:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|7
1622419500000|2021-05-31 00:05:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|36
1622419800000|2021-05-31 00:10:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|6
1622420100000|2021-05-31 00:15:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|25
1622420400000|2021-05-31 00:20:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|61
1622420700000|2021-05-31 00:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|74
1622421300000|2021-05-31 00:35:00|||||||||1
1622421600000|2021-05-31 00:40:00|18466.1|18462.1|18450.4|18446.4|18466.1|18462.1|18450.4|18446.4|35
1622421900000|2021-05-31 00:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|9
1622422200000|2021-05-31 00:50:00|18456.7|18452.7|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|41
1622422500000|2021-05-31 00:55:00|18464.5|18460.5|18462.9|18458.9|18464.5|18460.5|18462.9|18458.9|5
1622422800000|2021-05-31 01:00:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|10
1622423100000|2021-05-31 01:05:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|3
1622423400000|2021-05-31 01:10:00|||||||||1
1622423700000|2021-05-31 01:15:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|20
1622424000000|2021-05-31 01:20:00|18462.9|18458.9|18467.6|18463.6|18469.2|18465.2|18462.9|18458.9|30
1622424300000|2021-05-31 01:25:00|18469.2|18465.2|18469.2|18465.2|18469.2|18465.2|18467.6|18463.6|8
1622424600000|2021-05-31 01:30:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|7
1622424900000|2021-05-31 01:35:00|||||||||1
1622425200000|2021-05-31 01:40:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|15
1622425500000|2021-05-31 01:45:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|12
1622426100000|2021-05-31 01:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|9
1622426400000|2021-05-31 02:00:00|||||||||1
1622426700000|2021-05-31 02:05:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|11
1622427000000|2021-05-31 02:10:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|25
1622427600000|2021-05-31 02:20:00|||||||||1
1622427900000|2021-05-31 02:25:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|2
1622428200000|2021-05-31 02:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|10
1622428500000|2021-05-31 02:35:00|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|18462.9|18458.9|24
1622428800000|2021-05-31 02:40:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|20
1622429100000|2021-05-31 02:45:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|15
1622429400000|2021-05-31 02:50:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|27
1622429700000|2021-05-31 02:55:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|76
1622430000000|2021-05-31 03:00:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|7
1622430600000|2021-05-31 03:10:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|40
1622430900000|2021-05-31 03:15:00|||||||||3
1622431200000|2021-05-31 03:20:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|7
1622431500000|2021-05-31 03:25:00|||||||||5
1622431800000|2021-05-31 03:30:00|||||||||2
1622432100000|2021-05-31 03:35:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|25
1622432700000|2021-05-31 03:45:00|18450.4|18446.4|18452|18448|18452|18448|18450.4|18446.4|12
1622433000000|2021-05-31 03:50:00|18450.4|18446.4|18452|18448|18452|18448|18450.4|18446.4|16
1622433300000|2021-05-31 03:55:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|1
1622433600000|2021-05-31 04:00:00|||||||||7
1622433900000|2021-05-31 04:05:00|||||||||1
1622434200000|2021-05-31 04:10:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|27
1622434500000|2021-05-31 04:15:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|38
1622434800000|2021-05-31 04:20:00|||||||||1
1622435100000|2021-05-31 04:25:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|22
1622435400000|2021-05-31 04:30:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|12
1622435700000|2021-05-31 04:35:00|||||||||3
1622436000000|2021-05-31 04:40:00|||||||||4
1622436300000|2021-05-31 04:45:00|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|10
1622436600000|2021-05-31 04:50:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|10
1622436900000|2021-05-31 04:55:00|||||||||2
1622437200000|2021-05-31 05:00:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|11
1622437500000|2021-05-31 05:05:00|||||||||1
1622437800000|2021-05-31 05:10:00|||||||||16
1622438100000|2021-05-31 05:15:00|||||||||2
1622438400000|2021-05-31 05:20:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18442.6|18438.6|22
1622438700000|2021-05-31 05:25:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|20
1622439000000|2021-05-31 05:30:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|11
1622439300000|2021-05-31 05:35:00|||||||||2
1622439600000|2021-05-31 05:40:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|18
1622439900000|2021-05-31 05:45:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|25
1622440200000|2021-05-31 05:50:00|18439.5|18435.5|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|31
1622440500000|2021-05-31 05:55:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|29
1622440800000|2021-05-31 06:00:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|84
1622441100000|2021-05-31 06:05:00|18437.9|18433.9|18431.7|18427.7|18441.1|18437.1|18428.6|18424.6|137
1622441400000|2021-05-31 06:10:00|18430.1|18426.1|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|36
1622441700000|2021-05-31 06:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|63
1622442000000|2021-05-31 06:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|76
1622442300000|2021-05-31 06:25:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|23
1622442600000|2021-05-31 06:30:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|15
1622442900000|2021-05-31 06:35:00|18439.5|18435.5|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|14
1622443200000|2021-05-31 06:40:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|29
1622443500000|2021-05-31 06:45:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|20
1622443800000|2021-05-31 06:50:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|22
1622444100000|2021-05-31 06:55:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|8
1622444400000|2021-05-31 07:00:00|18436.4|18432.4|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|36
1622444700000|2021-05-31 07:05:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|21
1622445000000|2021-05-31 07:10:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|27
1622445300000|2021-05-31 07:15:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|56
1622445600000|2021-05-31 07:20:00|18437.9|18433.9|18422.3|18418.3|18437.9|18433.9|18419.2|18415.2|252
1622445900000|2021-05-31 07:25:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18422.3|18418.3|94
1622446200000|2021-05-31 07:30:00|18428.6|18424.6|18433.3|18429.3|18434.8|18430.8|18425.4|18421.4|167
1622446500000|2021-05-31 07:35:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|36
1622446800000|2021-05-31 07:40:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|55
1622447100000|2021-05-31 07:45:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|52
1622447400000|2021-05-31 07:50:00|18423.9|18419.9|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|126
1622447700000|2021-05-31 07:55:00|18422.3|18418.3|18423.9|18419.9|18425.4|18421.4|18422.3|18418.3|102
1622448000000|2021-05-31 08:00:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|53
1622448300000|2021-05-31 08:05:00|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18428.6|18424.6|18
1622448600000|2021-05-31 08:10:00|18425.4|18421.4|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|35
1622448900000|2021-05-31 08:15:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|50
1622449200000|2021-05-31 08:20:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|30
1622449500000|2021-05-31 08:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|32
1622449800000|2021-05-31 08:30:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|44
1622450100000|2021-05-31 08:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|53
1622450400000|2021-05-31 08:40:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|51
1622450700000|2021-05-31 08:45:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|36
1622451000000|2021-05-31 08:50:00|18436.4|18432.4|18437.9|18433.9|18441.1|18437.1|18436.4|18432.4|34
1622451300000|2021-05-31 08:55:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|41
1622451600000|2021-05-31 09:00:00|18441.1|18437.1|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|174
1622451900000|2021-05-31 09:05:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18425.4|18421.4|100
1622452200000|2021-05-31 09:10:00|18427|18423|18434.8|18430.8|18434.8|18430.8|18427|18423|37
1622452500000|2021-05-31 09:15:00|18433.3|18429.3|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|54
1622452800000|2021-05-31 09:20:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|40
1622453100000|2021-05-31 09:25:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|53
1622453400000|2021-05-31 09:30:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|46
1622453700000|2021-05-31 09:35:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|26
1622454000000|2021-05-31 09:40:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|11
1622454300000|2021-05-31 09:45:00|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|18425.4|18421.4|52
1622454600000|2021-05-31 09:50:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|64
1622454900000|2021-05-31 09:55:00|18441.1|18437.1|18436.4|18432.4|18441.1|18437.1|18434.8|18430.8|71
1622455200000|2021-05-31 10:00:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|33
1622455500000|2021-05-31 10:05:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|20
1622455800000|2021-05-31 10:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|26
1622456100000|2021-05-31 10:15:00|||||||||2
1622456400000|2021-05-31 10:20:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18431.7|18427.7|27
1622456700000|2021-05-31 10:25:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|23
1622457000000|2021-05-31 10:30:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|32
1622457300000|2021-05-31 10:35:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|31
1622457600000|2021-05-31 10:40:00|||||||||29
1622457900000|2021-05-31 10:45:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|16
1622458200000|2021-05-31 10:50:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|28
1622458500000|2021-05-31 10:55:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|17
1622458800000|2021-05-31 11:00:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|14
1622459100000|2021-05-31 11:05:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|29
1622459400000|2021-05-31 11:10:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|28
1622459700000|2021-05-31 11:15:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|49
1622460000000|2021-05-31 11:20:00|||||||||3
1622460300000|2021-05-31 11:25:00|||||||||6
1622460600000|2021-05-31 11:30:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|21
1622460900000|2021-05-31 11:35:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|15
1622461200000|2021-05-31 11:40:00|||||||||4
1622461800000|2021-05-31 11:50:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|14
1622462100000|2021-05-31 11:55:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|61
1622462400000|2021-05-31 12:00:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|21
1622462700000|2021-05-31 12:05:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|35
1622463000000|2021-05-31 12:10:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|120
1622463300000|2021-05-31 12:15:00|||||||||2
1622463600000|2021-05-31 12:20:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|61
1622463900000|2021-05-31 12:25:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18464.5|18460.5|45
1622464200000|2021-05-31 12:30:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18469.2|18465.2|72
1622464500000|2021-05-31 12:35:00|18472.3|18468.3|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|55
1622464800000|2021-05-31 12:40:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|67
1622465100000|2021-05-31 12:45:00|18469.2|18465.2|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|38
1622465400000|2021-05-31 12:50:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18464.5|18460.5|52
1622465700000|2021-05-31 12:55:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|52
1622466000000|2021-05-31 13:00:00|18469.2|18465.2|18470.8|18466.8|18472.3|18468.3|18469.2|18465.2|35
1622466300000|2021-05-31 13:05:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|33
1622466600000|2021-05-31 13:10:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18467.6|18463.6|88
1622466900000|2021-05-31 13:15:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|34
1622467200000|2021-05-31 13:20:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|35
1622467500000|2021-05-31 13:25:00|||||||||2
1622467800000|2021-05-31 13:30:00|||||||||6
1622468100000|2021-05-31 13:35:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18470.8|18466.8|21
1622468400000|2021-05-31 13:40:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|122
1622468700000|2021-05-31 13:45:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|44
1622469000000|2021-05-31 13:50:00|18472.3|18468.3|18475.4|18471.4|18477|18473|18472.3|18468.3|239
1622469300000|2021-05-31 13:55:00|||||||||2
1622469600000|2021-05-31 14:00:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|27
1622469900000|2021-05-31 14:05:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|42
1622470200000|2021-05-31 14:10:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|10
1622470800000|2021-05-31 14:20:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|196
1622471100000|2021-05-31 14:25:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18475.4|18471.4|64
1622471400000|2021-05-31 14:30:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|174
1622471700000|2021-05-31 14:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|111
1622472000000|2021-05-31 14:40:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|30
1622472300000|2021-05-31 14:45:00|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|18491.1|18487.1|45
1622472600000|2021-05-31 14:50:00|18487.9|18483.9|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|49
1622472900000|2021-05-31 14:55:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|14
1622473200000|2021-05-31 15:00:00|18486.4|18482.4|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|57
1622473500000|2021-05-31 15:05:00|18484.8|18480.8|18494.2|18490.2|18500.4|18496.4|18484.8|18480.8|174
1622473800000|2021-05-31 15:10:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|130
1622474100000|2021-05-31 15:15:00|18498.9|18494.9|18491.1|18487.1|18498.9|18494.9|18491.1|18487.1|76
1622474400000|2021-05-31 15:20:00|18492.6|18488.6|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|115
1622474700000|2021-05-31 15:25:00|18497.3|18493.3|18497.3|18493.3|18497.3|18493.3|18491.1|18487.1|76
1622475000000|2021-05-31 15:30:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|21
1622475300000|2021-05-31 15:35:00|||||||||4
1622475600000|2021-05-31 15:40:00|||||||||8
1622475900000|2021-05-31 15:45:00|18498.9|18494.9|18500.4|18496.4|18500.4|18496.4|18498.9|18494.9|28
1622476500000|2021-05-31 15:55:00|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|18503.6|18499.6|82
1622476800000|2021-05-31 16:00:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18503.6|18499.6|89
1622477100000|2021-05-31 16:05:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|46
1622477400000|2021-05-31 16:10:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|23
1622477700000|2021-05-31 16:15:00|||||||||49
1622478000000|2021-05-31 16:20:00|||||||||29
1622478300000|2021-05-31 16:25:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|64
1622478600000|2021-05-31 16:30:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18497.3|18493.3|79
1622478900000|2021-05-31 16:35:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|35
1622479200000|2021-05-31 16:40:00|18500.4|18496.4|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|39
1622479500000|2021-05-31 16:45:00|18498.9|18494.9|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|74
1622479800000|2021-05-31 16:50:00|18497.3|18493.3|18495.8|18491.8|18497.3|18493.3|18494.2|18490.2|20
1622480100000|2021-05-31 16:55:00|18494.2|18490.2|18498.9|18494.9|18500.4|18496.4|18494.2|18490.2|58
1622498400000|2021-05-31 22:00:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18481.7|18477.7|95
1622498700000|2021-05-31 22:05:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|60
1622499000000|2021-05-31 22:10:00|||||||||6
1622499300000|2021-05-31 22:15:00|18480.1|18476.1|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|12
1622499600000|2021-05-31 22:20:00|18480.1|18476.1|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|32
1622499900000|2021-05-31 22:25:00|18480.1|18476.1|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|115
1622500200000|2021-05-31 22:30:00|18472.3|18468.3|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|33
1622500500000|2021-05-31 22:35:00|18478.6|18474.6|18475.4|18471.4|18478.6|18474.6|18475.4|18471.4|11
1622500800000|2021-05-31 22:40:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|30
1622501100000|2021-05-31 22:45:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|51
1622501400000|2021-05-31 22:50:00|||||||||7
1622501700000|2021-05-31 22:55:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|17
1622502000000|2021-05-31 23:00:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18484.8|18480.8|15
1622502300000|2021-05-31 23:05:00|||||||||2
1622502900000|2021-05-31 23:15:00|||||||||16
1622503200000|2021-05-31 23:20:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|5
1622503500000|2021-05-31 23:25:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|6
1622503800000|2021-05-31 23:30:00|18480.1|18476.1|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|48
1622504100000|2021-05-31 23:35:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|60
1622504400000|2021-05-31 23:40:00|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|18478.6|18474.6|7
1622504700000|2021-05-31 23:45:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|24
1622505000000|2021-05-31 23:50:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18472.3|18468.3|14
1622505300000|2021-05-31 23:55:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|23
1622505600000|2021-06-01 00:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|48
1622505900000|2021-06-01 00:05:00|18483.3|18479.3|18481.7|18477.7|18483.3|18479.3|18475.4|18471.4|47
1622506200000|2021-06-01 00:10:00|18484.8|18480.8|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|35
1622506500000|2021-06-01 00:15:00|18481.7|18477.7|18487.9|18483.9|18494.2|18490.2|18481.7|18477.7|132
1622506800000|2021-06-01 00:20:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18475.4|18471.4|110
1622507100000|2021-06-01 00:25:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|84
1622507400000|2021-06-01 00:30:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|86
1622507700000|2021-06-01 00:35:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|90
1622508000000|2021-06-01 00:40:00|18464.5|18460.5|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|60
1622508300000|2021-06-01 00:45:00|||||||||63
1622508600000|2021-06-01 00:50:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|55
1622508900000|2021-06-01 00:55:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|91
1622509200000|2021-06-01 01:00:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|45
1622509500000|2021-06-01 01:05:00|18469.2|18465.2|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|105
1622509800000|2021-06-01 01:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|110
1622510100000|2021-06-01 01:15:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|34
1622510400000|2021-06-01 01:20:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|97
1622510700000|2021-06-01 01:25:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|158
1622511000000|2021-06-01 01:30:00|18455.1|18451.1|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|151
1622511300000|2021-06-01 01:35:00|18445.8|18441.8|18444.2|18440.2|18445.8|18441.8|18437.9|18433.9|157
1622511600000|2021-06-01 01:40:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|70
1622511900000|2021-06-01 01:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|114
1622512200000|2021-06-01 01:50:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|115
1622512500000|2021-06-01 01:55:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|115
1622512800000|2021-06-01 02:00:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|89
1622513100000|2021-06-01 02:05:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|58
1622513400000|2021-06-01 02:10:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|64
1622513700000|2021-06-01 02:15:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|24
1622514000000|2021-06-01 02:20:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|67
1622514300000|2021-06-01 02:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|34
1622514600000|2021-06-01 02:30:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|106
1622514900000|2021-06-01 02:35:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|41
1622515200000|2021-06-01 02:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|22
1622515500000|2021-06-01 02:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|11
1622515800000|2021-06-01 02:50:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|14
1622516400000|2021-06-01 03:00:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|24
1622516700000|2021-06-01 03:05:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|29
1622517000000|2021-06-01 03:10:00|18439.5|18435.5|18437.9|18433.9|18439.5|18435.5|18437.9|18433.9|13
1622517300000|2021-06-01 03:15:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|16
1622517900000|2021-06-01 03:25:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|81
1622518200000|2021-06-01 03:30:00|||||||||33
1622518500000|2021-06-01 03:35:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|5
1622518800000|2021-06-01 03:40:00|18434.8|18430.8|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|24
1622519100000|2021-06-01 03:45:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|4
1622519400000|2021-06-01 03:50:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|2
1622520000000|2021-06-01 04:00:00|||||||||3
1622520300000|2021-06-01 04:05:00|||||||||4
1622520600000|2021-06-01 04:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|14
1622520900000|2021-06-01 04:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|63
1622521200000|2021-06-01 04:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|7
1622521500000|2021-06-01 04:25:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|6
1622521800000|2021-06-01 04:30:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|44
1622522100000|2021-06-01 04:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|32
1622522700000|2021-06-01 04:45:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|81
1622523000000|2021-06-01 04:50:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|16
1622523300000|2021-06-01 04:55:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18441.1|18437.1|7
1622523600000|2021-06-01 05:00:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|15
1622523900000|2021-06-01 05:05:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|36
1622524200000|2021-06-01 05:10:00|18444.2|18440.2|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|9
1622524500000|2021-06-01 05:15:00|||||||||11
1622524800000|2021-06-01 05:20:00|18437.9|18433.9|18439.5|18435.5|18441.1|18437.1|18437.9|18433.9|28
1622525100000|2021-06-01 05:25:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|18
1622525400000|2021-06-01 05:30:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|49
1622525700000|2021-06-01 05:35:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|43
1622526000000|2021-06-01 05:40:00|||||||||17
1622526300000|2021-06-01 05:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|12
1622526600000|2021-06-01 05:50:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|52
1622526900000|2021-06-01 05:55:00|18439.5|18435.5|18437.9|18433.9|18439.5|18435.5|18437.9|18433.9|16
1622527200000|2021-06-01 06:00:00|18434.8|18430.8|18434.8|18430.8|18437.9|18433.9|18431.7|18427.7|140
1622527500000|2021-06-01 06:05:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|57
1622527800000|2021-06-01 06:10:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|131
1622528100000|2021-06-01 06:15:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|171
1622528400000|2021-06-01 06:20:00|18445.8|18441.8|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|65
1622528700000|2021-06-01 06:25:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|106
1622529000000|2021-06-01 06:30:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|54
1622529300000|2021-06-01 06:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|67
1622529600000|2021-06-01 06:40:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|33
1622529900000|2021-06-01 06:45:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|46
1622530200000|2021-06-01 06:50:00|18450.4|18446.4|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|89
1622530500000|2021-06-01 06:55:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|38
1622530800000|2021-06-01 07:00:00|18447.3|18443.3|18428.6|18424.6|18450.4|18446.4|18425.4|18421.4|319
1622531100000|2021-06-01 07:05:00|18431.7|18427.7|18422.3|18418.3|18434.8|18430.8|18419.2|18415.2|405
1622531400000|2021-06-01 07:10:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|265
1622531700000|2021-06-01 07:15:00|18419.2|18415.2|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|190
1622532000000|2021-06-01 07:20:00|18425.4|18421.4|18422.3|18418.3|18434.8|18430.8|18419.2|18415.2|180
1622532300000|2021-06-01 07:25:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|146
1622532600000|2021-06-01 07:30:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|156
1622532900000|2021-06-01 07:35:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18412.9|18408.9|267
1622533200000|2021-06-01 07:40:00|18419.2|18415.2|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|471
1622533500000|2021-06-01 07:45:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|1101
1622533800000|2021-06-01 07:50:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|182
1622534100000|2021-06-01 07:55:00|18403.6|18399.6|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|106
1622534400000|2021-06-01 08:00:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18406.7|18402.7|62
1622534700000|2021-06-01 08:05:00|18412.9|18408.9|18425.4|18421.4|18425.4|18421.4|18409.8|18405.8|149
1622535000000|2021-06-01 08:10:00|18423.9|18419.9|18431.7|18427.7|18431.7|18427.7|18423.9|18419.9|107
1622535300000|2021-06-01 08:15:00|18430.1|18426.1|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|171
1622535600000|2021-06-01 08:20:00|18422.3|18418.3|18422.3|18418.3|18425.4|18421.4|18419.2|18415.2|169
1622535900000|2021-06-01 08:25:00|18420.8|18416.8|18425.4|18421.4|18425.4|18421.4|18420.8|18416.8|96
1622536200000|2021-06-01 08:30:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|157
1622536500000|2021-06-01 08:35:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|116
1622536800000|2021-06-01 08:40:00|18425.4|18421.4|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|346
1622537100000|2021-06-01 08:45:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|250
1622537400000|2021-06-01 08:50:00|18442.6|18438.6|18447.3|18443.3|18447.3|18443.3|18442.6|18438.6|148
1622537700000|2021-06-01 08:55:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|231
1622538000000|2021-06-01 09:00:00|18450.4|18446.4|18462.9|18458.9|18462.9|18458.9|18447.3|18443.3|229
1622538300000|2021-06-01 09:05:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|197
1622538600000|2021-06-01 09:10:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|120
1622538900000|2021-06-01 09:15:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|98
1622539200000|2021-06-01 09:20:00|18467.6|18463.6|18462.9|18458.9|18469.2|18465.2|18459.8|18455.8|52
1622539500000|2021-06-01 09:25:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|99
1622539800000|2021-06-01 09:30:00|18461.4|18457.4|18466.1|18462.1|18472.3|18468.3|18461.4|18457.4|179
1622540100000|2021-06-01 09:35:00|18467.6|18463.6|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|210
1622540400000|2021-06-01 09:40:00|18461.4|18457.4|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|90
1622540700000|2021-06-01 09:45:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|164
1622541000000|2021-06-01 09:50:00|18448.9|18444.9|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|210
1622541300000|2021-06-01 09:55:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|225
1622541600000|2021-06-01 10:00:00|18433.3|18429.3|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|424
1622541900000|2021-06-01 10:05:00|18441.1|18437.1|18433.3|18429.3|18441.1|18437.1|18431.7|18427.7|254
1622542200000|2021-06-01 10:10:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|129
1622542500000|2021-06-01 10:15:00|18431.7|18427.7|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|239
1622542800000|2021-06-01 10:20:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|89
1622543100000|2021-06-01 10:25:00|18453.6|18449.6|18444.2|18440.2|18456.7|18452.7|18441.1|18437.1|181
1622543400000|2021-06-01 10:30:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18442.6|18438.6|108
1622543700000|2021-06-01 10:35:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|140
1622544000000|2021-06-01 10:40:00|18450.4|18446.4|18444.2|18440.2|18455.1|18451.1|18444.2|18440.2|91
1622544300000|2021-06-01 10:45:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|80
1622544600000|2021-06-01 10:50:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|83
1622544900000|2021-06-01 10:55:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|224
1622545200000|2021-06-01 11:00:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|83
1622545500000|2021-06-01 11:05:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|70
1622545800000|2021-06-01 11:10:00|18448.9|18444.9|18459.8|18455.8|18462.9|18458.9|18447.3|18443.3|120
1622546100000|2021-06-01 11:15:00|18456.7|18452.7|18469.2|18465.2|18472.3|18468.3|18456.7|18452.7|182
1622546400000|2021-06-01 11:20:00|18466.1|18462.1|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|312
1622546700000|2021-06-01 11:25:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|167
1622547000000|2021-06-01 11:30:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|157
1622547300000|2021-06-01 11:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|283
1622547600000|2021-06-01 11:40:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|168
1622547900000|2021-06-01 11:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|164
1622548200000|2021-06-01 11:50:00|18441.1|18437.1|18447.3|18443.3|18453.6|18449.6|18441.1|18437.1|342
1622548500000|2021-06-01 11:55:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|164
1622548800000|2021-06-01 12:00:00|18450.4|18446.4|18434.8|18430.8|18453.6|18449.6|18434.8|18430.8|366
1622549100000|2021-06-01 12:05:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|251
1622549400000|2021-06-01 12:10:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|491
1622549700000|2021-06-01 12:15:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|261
1622550000000|2021-06-01 12:20:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18397.3|18393.3|1854
1622550300000|2021-06-01 12:25:00|18408.3|18404.3|18425.4|18421.4|18434.8|18430.8|18406.7|18402.7|669
1622550600000|2021-06-01 12:30:00|18422.3|18418.3|18400.4|18396.4|18422.3|18418.3|18397.3|18393.3|905
1622550900000|2021-06-01 12:35:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|779
1622551200000|2021-06-01 12:40:00|18394.2|18390.2|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|1127
1622551500000|2021-06-01 12:45:00|18392.6|18388.6|18394.2|18390.2|18400.4|18396.4|18384.8|18380.8|528
1622551800000|2021-06-01 12:50:00|18400.4|18396.4|18400.4|18396.4|18403.6|18399.6|18394.2|18390.2|579
1622552100000|2021-06-01 12:55:00|18398.9|18394.9|18406.7|18402.7|18409.8|18405.8|18397.3|18393.3|352
1622552400000|2021-06-01 13:00:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|547
1622552700000|2021-06-01 13:05:00|18403.6|18399.6|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|373
1622553000000|2021-06-01 13:10:00|18397.3|18393.3|18412.9|18408.9|18412.9|18408.9|18397.3|18393.3|323
1622553300000|2021-06-01 13:15:00|18411.4|18407.4|18406.7|18402.7|18419.2|18415.2|18406.7|18402.7|584
1622553600000|2021-06-01 13:20:00|18409.8|18405.8|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|937
1622553900000|2021-06-01 13:25:00|18422.3|18418.3|18416.1|18412.1|18428.6|18424.6|18412.9|18408.9|389
1622554200000|2021-06-01 13:30:00|18412.9|18408.9|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|875
1622554500000|2021-06-01 13:35:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18400.4|18396.4|786
1622554800000|2021-06-01 13:40:00|18406.7|18402.7|18381.7|18377.7|18409.8|18405.8|18378.6|18374.6|784
1622555100000|2021-06-01 13:45:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18366.1|18362.1|1484
1622555400000|2021-06-01 13:50:00|18366.1|18362.1|18353.6|18349.6|18366.1|18362.1|18347.3|18343.3|1288
1622555700000|2021-06-01 13:55:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18344.2|18340.2|1051
1622556000000|2021-06-01 14:00:00|18356.7|18352.7|18366.1|18362.1|18375.4|18371.4|18350.4|18346.4|1803
1622556300000|2021-06-01 14:05:00|18362.9|18358.9|18353.6|18349.6|18366.1|18362.1|18347.3|18343.3|813
1622556600000|2021-06-01 14:10:00|18350.4|18346.4|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|1124
1622556900000|2021-06-01 14:15:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18341.1|18337.1|634
1622557200000|2021-06-01 14:20:00|18350.4|18346.4|18353.6|18349.6|18353.6|18349.6|18337.9|18333.9|707
1622557500000|2021-06-01 14:25:00|18356.7|18352.7|18375.4|18371.4|18378.6|18374.6|18353.6|18349.6|1383
1622557800000|2021-06-01 14:30:00|18372.3|18368.3|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|821
1622558100000|2021-06-01 14:35:00|18366.1|18362.1|18378.6|18374.6|18381.7|18377.7|18366.1|18362.1|965
1622558400000|2021-06-01 14:40:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|823
1622558700000|2021-06-01 14:45:00|18378.6|18374.6|18366.1|18362.1|18378.6|18374.6|18362.9|18358.9|747
1622559000000|2021-06-01 14:50:00|18362.9|18358.9|18366.1|18362.1|18366.1|18362.1|18347.3|18343.3|1409
1622559300000|2021-06-01 14:55:00|18369.2|18365.2|18372.3|18368.3|18378.6|18374.6|18366.1|18362.1|517
1622559600000|2021-06-01 15:00:00|18369.2|18365.2|18375.4|18371.4|18378.6|18374.6|18369.2|18365.2|795
1622559900000|2021-06-01 15:05:00|18378.6|18374.6|18384.8|18380.8|18387.9|18383.9|18375.4|18371.4|452
1622560200000|2021-06-01 15:10:00|18381.7|18377.7|18378.6|18374.6|18384.8|18380.8|18375.4|18371.4|433
1622560500000|2021-06-01 15:15:00|18375.4|18371.4|18387.9|18383.9|18387.9|18383.9|18375.4|18371.4|420
1622560800000|2021-06-01 15:20:00|18391.1|18387.1|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|498
1622561100000|2021-06-01 15:25:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18381.7|18377.7|580
1622561400000|2021-06-01 15:30:00|18387.9|18383.9|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|371
1622561700000|2021-06-01 15:35:00|18384.8|18380.8|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|492
1622562000000|2021-06-01 15:40:00|18386.4|18382.4|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|342
1622562300000|2021-06-01 15:45:00|18394.2|18390.2|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|351
1622562600000|2021-06-01 15:50:00|18403.6|18399.6|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|568
1622562900000|2021-06-01 15:55:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|571
1622563200000|2021-06-01 16:00:00|18420.8|18416.8|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|509
1622563500000|2021-06-01 16:05:00|18422.3|18418.3|18431.7|18427.7|18437.9|18433.9|18419.2|18415.2|1010
1622563800000|2021-06-01 16:10:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18425.4|18421.4|809
1622564100000|2021-06-01 16:15:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|542
1622564400000|2021-06-01 16:20:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|581
1622564700000|2021-06-01 16:25:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|393
1622565000000|2021-06-01 16:30:00|18441.1|18437.1|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|412
1622565300000|2021-06-01 16:35:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|753
1622565600000|2021-06-01 16:40:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|461
1622565900000|2021-06-01 16:45:00|18431.7|18427.7|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|355
1622566200000|2021-06-01 16:50:00|18431.7|18427.7|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|190
1622566500000|2021-06-01 16:55:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|212
1622566800000|2021-06-01 17:00:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622567100000|2021-06-01 17:05:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|433
1622567400000|2021-06-01 17:10:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18450.4|18446.4|290
1622567700000|2021-06-01 17:15:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|388
1622568000000|2021-06-01 17:20:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|473
1622568300000|2021-06-01 17:25:00|18444.2|18440.2|18434.8|18430.8|18444.2|18440.2|18434.8|18430.8|223
1622568600000|2021-06-01 17:30:00|18437.9|18433.9|18444.2|18440.2|18444.2|18440.2|18434.8|18430.8|377
1622568900000|2021-06-01 17:35:00|18441.1|18437.1|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|298
1622569200000|2021-06-01 17:40:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|339
1622569500000|2021-06-01 17:45:00|18452|18448|18450.4|18446.4|18452|18448|18447.3|18443.3|252
1622569800000|2021-06-01 17:50:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|489
1622570100000|2021-06-01 17:55:00|18450.4|18446.4|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|679
1622570400000|2021-06-01 18:00:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|272
1622570700000|2021-06-01 18:05:00|18450.4|18446.4|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|374
1622571000000|2021-06-01 18:10:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|447
1622571300000|2021-06-01 18:15:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|465
1622571600000|2021-06-01 18:20:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|287
1622571900000|2021-06-01 18:25:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|228
1622572200000|2021-06-01 18:30:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18444.2|18440.2|377
1622572500000|2021-06-01 18:35:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|201
1622572800000|2021-06-01 18:40:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|117
1622573100000|2021-06-01 18:45:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|84
1622573400000|2021-06-01 18:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|342
1622573700000|2021-06-01 18:55:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|886
1622574000000|2021-06-01 19:00:00|18444.2|18440.2|18444.2|18440.2|18450.4|18446.4|18441.1|18437.1|467
1622574300000|2021-06-01 19:05:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|526
1622574600000|2021-06-01 19:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|353
1622574900000|2021-06-01 19:15:00|18445.8|18441.8|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|276
1622575200000|2021-06-01 19:20:00|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|18453.6|18449.6|153
1622575500000|2021-06-01 19:25:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|265
1622575800000|2021-06-01 19:30:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|312
1622576100000|2021-06-01 19:35:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|327
1622576400000|2021-06-01 19:40:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|252
1622576700000|2021-06-01 19:45:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|272
1622577000000|2021-06-01 19:50:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|362
1622577300000|2021-06-01 19:55:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|1436
1622577600000|2021-06-01 20:00:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|1011
1622577900000|2021-06-01 20:05:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|257
1622578200000|2021-06-01 20:10:00|18475.4|18471.4|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|204
1622578500000|2021-06-01 20:15:00|18483.3|18479.3|18478.6|18474.6|18484.8|18480.8|18478.6|18474.6|302
1622578800000|2021-06-01 20:20:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18475.4|18471.4|483
1622579100000|2021-06-01 20:25:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|212
1622579400000|2021-06-01 20:30:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|151
1622579700000|2021-06-01 20:35:00|18475.4|18471.4|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|312
1622580000000|2021-06-01 20:40:00|18472.3|18468.3|18484.8|18480.8|18484.8|18480.8|18472.3|18468.3|230
1622580300000|2021-06-01 20:45:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|738
1622580600000|2021-06-01 20:50:00|18483.3|18479.3|18484.8|18480.8|18487.9|18483.9|18481.7|18477.7|851
1622580900000|2021-06-01 20:55:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|192
1622584800000|2021-06-01 22:00:00|18477|18473|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|66
1622585100000|2021-06-01 22:05:00|18478.6|18474.6|18469.2|18465.2|18478.6|18474.6|18469.2|18465.2|31
1622585400000|2021-06-01 22:10:00|18467.6|18463.6|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|40
1622585700000|2021-06-01 22:15:00|||||||||13
1622586000000|2021-06-01 22:20:00|18470.8|18466.8|18469.2|18465.2|18470.8|18466.8|18466.1|18462.1|19
1622586300000|2021-06-01 22:25:00|18467.6|18463.6|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|31
1622586600000|2021-06-01 22:30:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|31
1622586900000|2021-06-01 22:35:00|18467.6|18463.6|18466.1|18462.1|18467.6|18463.6|18462.9|18458.9|31
1622587200000|2021-06-01 22:40:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|19
1622587500000|2021-06-01 22:45:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|10
1622588100000|2021-06-01 22:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|27
1622588400000|2021-06-01 23:00:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|24
1622588700000|2021-06-01 23:05:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|16
1622589000000|2021-06-01 23:10:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|5
1622589300000|2021-06-01 23:15:00|18469.2|18465.2|18469.2|18465.2|18470.8|18466.8|18469.2|18465.2|17
1622589600000|2021-06-01 23:20:00|18466.1|18462.1|18466.1|18462.1|18467.6|18463.6|18466.1|18462.1|47
1622589900000|2021-06-01 23:25:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|35
1622590200000|2021-06-01 23:30:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|27
1622590500000|2021-06-01 23:35:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18461.4|18457.4|3
1622590800000|2021-06-01 23:40:00|18459.8|18455.8|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|14
1622591100000|2021-06-01 23:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|16
1622591400000|2021-06-01 23:50:00|||||||||7
1622592000000|2021-06-02 00:00:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|36
1622592300000|2021-06-02 00:05:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|67
1622592600000|2021-06-02 00:10:00|18448.9|18444.9|18447.3|18443.3|18448.9|18444.9|18447.3|18443.3|12
1622592900000|2021-06-02 00:15:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|29
1622593200000|2021-06-02 00:20:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|60
1622593500000|2021-06-02 00:25:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|22
1622593800000|2021-06-02 00:30:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|51
1622594100000|2021-06-02 00:35:00|||||||||4
1622594400000|2021-06-02 00:40:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|6
1622594700000|2021-06-02 00:45:00|||||||||30
1622595000000|2021-06-02 00:50:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|18
1622595300000|2021-06-02 00:55:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|40
1622595600000|2021-06-02 01:00:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18434.8|18430.8|138
1622595900000|2021-06-02 01:05:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|78
1622596200000|2021-06-02 01:10:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|25
1622596500000|2021-06-02 01:15:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|32
1622596800000|2021-06-02 01:20:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|56
1622597100000|2021-06-02 01:25:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|152
1622597400000|2021-06-02 01:30:00|18428.6|18424.6|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|116
1622597700000|2021-06-02 01:35:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|31
1622598000000|2021-06-02 01:40:00|||||||||30
1622598300000|2021-06-02 01:45:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|31
1622598600000|2021-06-02 01:50:00|||||||||18
1622598900000|2021-06-02 01:55:00|18437.9|18433.9|18441.1|18437.1|18442.6|18438.6|18437.9|18433.9|43
1622599200000|2021-06-02 02:00:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|114
1622599500000|2021-06-02 02:05:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|96
1622599800000|2021-06-02 02:10:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|52
1622600100000|2021-06-02 02:15:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|66
1622600400000|2021-06-02 02:20:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|30
1622600700000|2021-06-02 02:25:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|45
1622601300000|2021-06-02 02:35:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|21
1622601600000|2021-06-02 02:40:00|||||||||5
1622601900000|2021-06-02 02:45:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|14
1622602200000|2021-06-02 02:50:00|18445.8|18441.8|18445.8|18441.8|18445.8|18441.8|18444.2|18440.2|6
1622602500000|2021-06-02 02:55:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18445.8|18441.8|11
1622602800000|2021-06-02 03:00:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|20
1622603100000|2021-06-02 03:05:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|50
1622603400000|2021-06-02 03:10:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|26
1622603700000|2021-06-02 03:15:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18445.8|18441.8|19
1622604000000|2021-06-02 03:20:00|18450.4|18446.4|18450.4|18446.4|18453.6|18449.6|18450.4|18446.4|20
1622604300000|2021-06-02 03:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|33
1622604600000|2021-06-02 03:30:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|5
1622604900000|2021-06-02 03:35:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|17
1622605200000|2021-06-02 03:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|70
1622605500000|2021-06-02 03:45:00|||||||||5
1622606100000|2021-06-02 03:55:00|||||||||32
1622606400000|2021-06-02 04:00:00|||||||||1
1622606700000|2021-06-02 04:05:00|||||||||10
1622607000000|2021-06-02 04:10:00|||||||||8
1622607300000|2021-06-02 04:15:00|||||||||20
1622607600000|2021-06-02 04:20:00|||||||||6
1622607900000|2021-06-02 04:25:00|||||||||29
1622608200000|2021-06-02 04:30:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|67
1622608500000|2021-06-02 04:35:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|28
1622608800000|2021-06-02 04:40:00|||||||||2
1622609100000|2021-06-02 04:45:00|||||||||6
1622609700000|2021-06-02 04:55:00|||||||||1
1622610000000|2021-06-02 05:00:00|18459.8|18455.8|18461.4|18457.4|18462.9|18458.9|18459.8|18455.8|38
1622610300000|2021-06-02 05:05:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|44
1622610900000|2021-06-02 05:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|32
1622611200000|2021-06-02 05:20:00|18461.4|18457.4|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|3
1622611500000|2021-06-02 05:25:00|18461.4|18457.4|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|3
1622611800000|2021-06-02 05:30:00|||||||||2
1622612100000|2021-06-02 05:35:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|69
1622612400000|2021-06-02 05:40:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|89
1622612700000|2021-06-02 05:45:00|18469.2|18465.2|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|167
1622613000000|2021-06-02 05:50:00|||||||||6
1622613300000|2021-06-02 05:55:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|17
1622613600000|2021-06-02 06:00:00|18462.9|18458.9|18459.8|18455.8|18472.3|18468.3|18456.7|18452.7|247
1622613900000|2021-06-02 06:05:00|18458.3|18454.3|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|87
1622614200000|2021-06-02 06:10:00|18464.5|18460.5|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|37
1622614500000|2021-06-02 06:15:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|76
1622614800000|2021-06-02 06:20:00|18470.8|18466.8|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|156
1622615100000|2021-06-02 06:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|46
1622615400000|2021-06-02 06:30:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|47
1622615700000|2021-06-02 06:35:00|18466.1|18462.1|18469.2|18465.2|18469.2|18465.2|18466.1|18462.1|73
1622616000000|2021-06-02 06:40:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|118
1622616300000|2021-06-02 06:45:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|58
1622616600000|2021-06-02 06:50:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|73
1622616900000|2021-06-02 06:55:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|91
1622617200000|2021-06-02 07:00:00|18469.2|18465.2|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|331
1622617500000|2021-06-02 07:05:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18447.3|18443.3|217
1622617800000|2021-06-02 07:10:00|18458.3|18454.3|18475.4|18471.4|18475.4|18471.4|18458.3|18454.3|173
1622618100000|2021-06-02 07:15:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|120
1622618400000|2021-06-02 07:20:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18478.6|18474.6|186
1622618700000|2021-06-02 07:25:00|18478.6|18474.6|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|179
1622619000000|2021-06-02 07:30:00|18472.3|18468.3|18473.9|18469.9|18481.7|18477.7|18472.3|18468.3|143
1622619300000|2021-06-02 07:35:00|18475.4|18471.4|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|109
1622619600000|2021-06-02 07:40:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|56
1622619900000|2021-06-02 07:45:00|18469.2|18465.2|18458.3|18454.3|18469.2|18465.2|18456.7|18452.7|121
1622620200000|2021-06-02 07:50:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18452|18448|72
1622620500000|2021-06-02 07:55:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|152
1622620800000|2021-06-02 08:00:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|251
1622621100000|2021-06-02 08:05:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|122
1622621400000|2021-06-02 08:10:00|18450.4|18446.4|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|164
1622621700000|2021-06-02 08:15:00|18447.3|18443.3|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|199
1622622000000|2021-06-02 08:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|366
1622622300000|2021-06-02 08:25:00|18441.1|18437.1|18450.4|18446.4|18450.4|18446.4|18441.1|18437.1|95
1622622600000|2021-06-02 08:30:00|18448.9|18444.9|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|88
1622622900000|2021-06-02 08:35:00|18452|18448|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|119
1622623200000|2021-06-02 08:40:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|161
1622623500000|2021-06-02 08:45:00|18459.8|18455.8|18450.4|18446.4|18459.8|18455.8|18450.4|18446.4|81
1622623800000|2021-06-02 08:50:00|18453.6|18449.6|18447.3|18443.3|18453.6|18449.6|18439.5|18435.5|283
1622624100000|2021-06-02 08:55:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|310
1622624400000|2021-06-02 09:00:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|81
1622624700000|2021-06-02 09:05:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622625000000|2021-06-02 09:10:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|91
1622625300000|2021-06-02 09:15:00|18459.8|18455.8|18462.9|18458.9|18462.9|18458.9|18459.8|18455.8|89
1622625600000|2021-06-02 09:20:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|122
1622625900000|2021-06-02 09:25:00|18462.9|18458.9|18469.2|18465.2|18469.2|18465.2|18462.9|18458.9|96
1622626200000|2021-06-02 09:30:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|171
1622626500000|2021-06-02 09:35:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18472.3|18468.3|234
1622626800000|2021-06-02 09:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|63
1622627100000|2021-06-02 09:45:00|18475.4|18471.4|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|70
1622627400000|2021-06-02 09:50:00|18475.4|18471.4|18484.8|18480.8|18484.8|18480.8|18475.4|18471.4|203
1622627700000|2021-06-02 09:55:00|18481.7|18477.7|18494.2|18490.2|18494.2|18490.2|18481.7|18477.7|232
1622628000000|2021-06-02 10:00:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|326
1622628300000|2021-06-02 10:05:00|18491.1|18487.1|18487.9|18483.9|18494.2|18490.2|18487.9|18483.9|188
1622628600000|2021-06-02 10:10:00|18491.1|18487.1|18481.7|18477.7|18491.1|18487.1|18475.4|18471.4|248
1622628900000|2021-06-02 10:15:00|18484.8|18480.8|18487.9|18483.9|18487.9|18483.9|18478.6|18474.6|86
1622629200000|2021-06-02 10:20:00|18484.8|18480.8|18481.7|18477.7|18487.9|18483.9|18481.7|18477.7|117
1622629500000|2021-06-02 10:25:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|80
1622629800000|2021-06-02 10:30:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|148
1622630100000|2021-06-02 10:35:00|18481.7|18477.7|18487.9|18483.9|18487.9|18483.9|18481.7|18477.7|47
1622630400000|2021-06-02 10:40:00|18491.1|18487.1|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|106
1622630700000|2021-06-02 10:45:00|18484.8|18480.8|18484.8|18480.8|18487.9|18483.9|18484.8|18480.8|30
1622631000000|2021-06-02 10:50:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|68
1622631300000|2021-06-02 10:55:00|18487.9|18483.9|18494.2|18490.2|18494.2|18490.2|18484.8|18480.8|157
1622631600000|2021-06-02 11:00:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|91
1622631900000|2021-06-02 11:05:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|172
1622632200000|2021-06-02 11:10:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|61
1622632500000|2021-06-02 11:15:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|165
1622632800000|2021-06-02 11:20:00|18497.3|18493.3|18505.1|18501.1|18506.7|18502.7|18494.2|18490.2|298
1622633100000|2021-06-02 11:25:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|134
1622633400000|2021-06-02 11:30:00|18500.4|18496.4|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|129
1622633700000|2021-06-02 11:35:00|18491.1|18487.1|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|153
1622634000000|2021-06-02 11:40:00|18487.9|18483.9|18503.6|18499.6|18506.7|18502.7|18487.9|18483.9|183
1622634300000|2021-06-02 11:45:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|238
1622634600000|2021-06-02 11:50:00|18500.4|18496.4|18497.3|18493.3|18506.7|18502.7|18497.3|18493.3|420
1622634900000|2021-06-02 11:55:00|18500.4|18496.4|18506.7|18502.7|18506.7|18502.7|18497.3|18493.3|282
1622635200000|2021-06-02 12:00:00|18509.8|18505.8|18516.1|18512.1|18522.3|18518.3|18509.8|18505.8|395
1622635500000|2021-06-02 12:05:00|18519.2|18515.2|18509.8|18505.8|18525.4|18521.4|18508.3|18504.3|392
1622635800000|2021-06-02 12:10:00|18506.7|18502.7|18508.3|18504.3|18512.9|18508.9|18506.7|18502.7|202
1622636100000|2021-06-02 12:15:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|226
1622636400000|2021-06-02 12:20:00|18506.7|18502.7|18516.1|18512.1|18528.6|18524.6|18503.6|18499.6|731
1622636700000|2021-06-02 12:25:00|18519.2|18515.2|18531.7|18527.7|18531.7|18527.7|18519.2|18515.2|514
1622637000000|2021-06-02 12:30:00|18530.1|18526.1|18519.2|18515.2|18531.7|18527.7|18516.1|18512.1|537
1622637300000|2021-06-02 12:35:00|18520.8|18516.8|18491.1|18487.1|18520.8|18516.8|18491.1|18487.1|427
1622637600000|2021-06-02 12:40:00|18484.8|18480.8|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|3519
1622637900000|2021-06-02 12:45:00|18497.3|18493.3|18509.8|18505.8|18509.8|18505.8|18497.3|18493.3|339
1622638200000|2021-06-02 12:50:00|18503.6|18499.6|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|309
1622638500000|2021-06-02 12:55:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|264
1622638800000|2021-06-02 13:00:00|18494.2|18490.2|18509.8|18505.8|18512.9|18508.9|18491.1|18487.1|847
1622639100000|2021-06-02 13:05:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|581
1622639400000|2021-06-02 13:10:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|364
1622639700000|2021-06-02 13:15:00|18495.8|18491.8|18506.7|18502.7|18509.8|18505.8|18491.1|18487.1|433
1622640000000|2021-06-02 13:20:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|320
1622640300000|2021-06-02 13:25:00|18505.1|18501.1|18509.8|18505.8|18509.8|18505.8|18494.2|18490.2|480
1622640600000|2021-06-02 13:30:00|18512.9|18508.9|18522.3|18518.3|18525.4|18521.4|18509.8|18505.8|652
1622640900000|2021-06-02 13:35:00|18519.2|18515.2|18534.8|18530.8|18534.8|18530.8|18519.2|18515.2|720
1622641200000|2021-06-02 13:40:00|18531.7|18527.7|18541.1|18537.1|18544.2|18540.2|18528.6|18524.6|555
1622641500000|2021-06-02 13:45:00|18537.9|18533.9|18528.6|18524.6|18544.2|18540.2|18528.6|18524.6|672
1622641800000|2021-06-02 13:50:00|18531.7|18527.7|18531.7|18527.7|18537.9|18533.9|18528.6|18524.6|526
1622642100000|2021-06-02 13:55:00|18528.6|18524.6|18497.3|18493.3|18531.7|18527.7|18497.3|18493.3|1009
1622642400000|2021-06-02 14:00:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|850
1622642700000|2021-06-02 14:05:00|18497.3|18493.3|18506.7|18502.7|18509.8|18505.8|18497.3|18493.3|648
1622643000000|2021-06-02 14:10:00|18508.3|18504.3|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|467
1622643300000|2021-06-02 14:15:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|323
1622643600000|2021-06-02 14:20:00|18509.8|18505.8|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|605
1622643900000|2021-06-02 14:25:00|18512.9|18508.9|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|514
1622644200000|2021-06-02 14:30:00|18506.7|18502.7|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|650
1622644500000|2021-06-02 14:35:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18511.4|18507.4|465
1622644800000|2021-06-02 14:40:00|18522.3|18518.3|18522.3|18518.3|18528.6|18524.6|18519.2|18515.2|648
1622645100000|2021-06-02 14:45:00|18525.4|18521.4|18531.7|18527.7|18537.9|18533.9|18522.3|18518.3|707
1622645400000|2021-06-02 14:50:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18525.4|18521.4|423
1622645700000|2021-06-02 14:55:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18516.1|18512.1|863
1622646000000|2021-06-02 15:00:00|18519.2|18515.2|18537.9|18533.9|18541.1|18537.1|18519.2|18515.2|611
1622646300000|2021-06-02 15:05:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|639
1622646600000|2021-06-02 15:10:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|396
1622646900000|2021-06-02 15:15:00|18537.9|18533.9|18531.7|18527.7|18544.2|18540.2|18531.7|18527.7|492
1622647200000|2021-06-02 15:20:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18519.2|18515.2|374
1622647500000|2021-06-02 15:25:00|18520.8|18516.8|18516.1|18512.1|18522.3|18518.3|18516.1|18512.1|404
1622647800000|2021-06-02 15:30:00|18519.2|18515.2|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|430
1622648100000|2021-06-02 15:35:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18509.8|18505.8|342
1622648400000|2021-06-02 15:40:00|18522.3|18518.3|18537.9|18533.9|18539.5|18535.5|18522.3|18518.3|836
1622648700000|2021-06-02 15:45:00|18536.4|18532.4|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|286
1622649000000|2021-06-02 15:50:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18531.7|18527.7|280
1622649300000|2021-06-02 15:55:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|154
1622649600000|2021-06-02 16:00:00|18537.9|18533.9|18534.8|18530.8|18539.5|18535.5|18534.8|18530.8|368
1622649900000|2021-06-02 16:05:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|391
1622650200000|2021-06-02 16:10:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|372
1622650500000|2021-06-02 16:15:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|392
1622650800000|2021-06-02 16:20:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|366
1622651100000|2021-06-02 16:25:00|18531.7|18527.7|18534.8|18530.8|18537.9|18533.9|18528.6|18524.6|371
1622651400000|2021-06-02 16:30:00|18531.7|18527.7|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|292
1622651700000|2021-06-02 16:35:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18528.6|18524.6|293
1622652000000|2021-06-02 16:40:00|18528.6|18524.6|18525.4|18521.4|18531.7|18527.7|18525.4|18521.4|123
1622652300000|2021-06-02 16:45:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18522.3|18518.3|326
1622652600000|2021-06-02 16:50:00|18527|18523|18525.4|18521.4|18527|18523|18522.3|18518.3|212
1622652900000|2021-06-02 16:55:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18519.2|18515.2|524
1622653200000|2021-06-02 17:00:00|18522.3|18518.3|18522.3|18518.3|18525.4|18521.4|18519.2|18515.2|358
1622653500000|2021-06-02 17:05:00|18519.2|18515.2|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|216
1622653800000|2021-06-02 17:10:00|18516.1|18512.1|18512.9|18508.9|18517.6|18513.6|18509.8|18505.8|336
1622654100000|2021-06-02 17:15:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|219
1622654400000|2021-06-02 17:20:00|18506.7|18502.7|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|319
1622654700000|2021-06-02 17:25:00|18497.3|18493.3|18494.2|18490.2|18500.4|18496.4|18494.2|18490.2|696
1622655000000|2021-06-02 17:30:00|18495.8|18491.8|18487.9|18483.9|18497.3|18493.3|18481.7|18477.7|624
1622655300000|2021-06-02 17:35:00|18491.1|18487.1|18494.2|18490.2|18497.3|18493.3|18487.9|18483.9|262
1622655600000|2021-06-02 17:40:00|18497.3|18493.3|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|405
1622655900000|2021-06-02 17:45:00|18494.2|18490.2|18497.3|18493.3|18497.3|18493.3|18492.6|18488.6|183
1622656200000|2021-06-02 17:50:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|346
1622656500000|2021-06-02 17:55:00|18494.2|18490.2|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|529
1622656800000|2021-06-02 18:00:00|18502|18498|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|308
1622657100000|2021-06-02 18:05:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18494.2|18490.2|315
1622657400000|2021-06-02 18:10:00|18497.3|18493.3|18500.4|18496.4|18500.4|18496.4|18497.3|18493.3|147
1622657700000|2021-06-02 18:15:00|18497.3|18493.3|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|292
1622658000000|2021-06-02 18:20:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|287
1622658300000|2021-06-02 18:25:00|18505.1|18501.1|18503.6|18499.6|18505.1|18501.1|18500.4|18496.4|223
1622658600000|2021-06-02 18:30:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|518
1622658900000|2021-06-02 18:35:00|||||||||29
1622659200000|2021-06-02 18:40:00|18506.7|18502.7|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|502
1622659500000|2021-06-02 18:45:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|370
1622659800000|2021-06-02 18:50:00|18506.7|18502.7|18509.8|18505.8|18509.8|18505.8|18506.7|18502.7|299
1622660100000|2021-06-02 18:55:00|18512.9|18508.9|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|597
1622660400000|2021-06-02 19:00:00|18516.1|18512.1|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|411
1622660700000|2021-06-02 19:05:00|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|18506.7|18502.7|123
1622661000000|2021-06-02 19:10:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18509.8|18505.8|273
1622661300000|2021-06-02 19:15:00|18503.6|18499.6|18506.7|18502.7|18509.8|18505.8|18503.6|18499.6|185
1622661600000|2021-06-02 19:20:00|18509.8|18505.8|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|408
1622661900000|2021-06-02 19:25:00|18506.7|18502.7|18503.6|18499.6|18509.8|18505.8|18503.6|18499.6|529
1622662200000|2021-06-02 19:30:00|18502|18498|18509.8|18505.8|18512.9|18508.9|18502|18498|185
1622662500000|2021-06-02 19:35:00|18506.7|18502.7|18503.6|18499.6|18506.7|18502.7|18503.6|18499.6|160
1622662800000|2021-06-02 19:40:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|624
1622663100000|2021-06-02 19:45:00|18498.9|18494.9|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|181
1622663400000|2021-06-02 19:50:00|18506.7|18502.7|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|691
1622663700000|2021-06-02 19:55:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18502|18498|2014
1622664000000|2021-06-02 20:00:00|18512.9|18508.9|18519.2|18515.2|18522.3|18518.3|18506.7|18502.7|601
1622664300000|2021-06-02 20:05:00|18516.1|18512.1|18522.3|18518.3|18525.4|18521.4|18516.1|18512.1|251
1622664600000|2021-06-02 20:10:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18522.3|18518.3|399
1622664900000|2021-06-02 20:15:00|18522.3|18518.3|18528.6|18524.6|18528.6|18524.6|18522.3|18518.3|166
1622665200000|2021-06-02 20:20:00|18525.4|18521.4|18531.7|18527.7|18531.7|18527.7|18525.4|18521.4|362
1622665500000|2021-06-02 20:25:00|18530.1|18526.1|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|225
1622665800000|2021-06-02 20:30:00|18531.7|18527.7|18544.2|18540.2|18544.2|18540.2|18531.7|18527.7|516
1622666100000|2021-06-02 20:35:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18531.7|18527.7|184
1622666400000|2021-06-02 20:40:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|131
1622666700000|2021-06-02 20:45:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18528.6|18524.6|385
1622667000000|2021-06-02 20:50:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18534.8|18530.8|527
1622667300000|2021-06-02 20:55:00|18534.8|18530.8|18533.3|18529.3|18534.8|18530.8|18531.7|18527.7|311
1622671200000|2021-06-02 22:00:00|18539.5|18535.5|18537.9|18533.9|18539.5|18535.5|18530.1|18526.1|52
1622671500000|2021-06-02 22:05:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|44
1622671800000|2021-06-02 22:10:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|17
1622672100000|2021-06-02 22:15:00|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18537.9|18533.9|18
1622672400000|2021-06-02 22:20:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|1
1622672700000|2021-06-02 22:25:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|11
1622673000000|2021-06-02 22:30:00|18534.8|18530.8|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|14
1622673300000|2021-06-02 22:35:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18536.4|18532.4|12
1622673600000|2021-06-02 22:40:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|48
1622673900000|2021-06-02 22:45:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|22
1622674200000|2021-06-02 22:50:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|2
1622674500000|2021-06-02 22:55:00|||||||||4
1622674800000|2021-06-02 23:00:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18537.9|18533.9|39
1622675100000|2021-06-02 23:05:00|||||||||20
1622675400000|2021-06-02 23:10:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18542.6|18538.6|13
1622675700000|2021-06-02 23:15:00|||||||||9
1622676000000|2021-06-02 23:20:00|||||||||5
1622676300000|2021-06-02 23:25:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|17
1622676600000|2021-06-02 23:30:00|18542.6|18538.6|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|33
1622676900000|2021-06-02 23:35:00|18541.1|18537.1|18544.2|18540.2|18544.2|18540.2|18541.1|18537.1|13
1622677200000|2021-06-02 23:40:00|18545.8|18541.8|18547.3|18543.3|18547.3|18543.3|18545.8|18541.8|16
1622677500000|2021-06-02 23:45:00|18550.4|18546.4|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|66
1622677800000|2021-06-02 23:50:00|18544.2|18540.2|18547.3|18543.3|18547.3|18543.3|18541.1|18537.1|39
1622678100000|2021-06-02 23:55:00|18544.2|18540.2|18548.9|18544.9|18548.9|18544.9|18544.2|18540.2|34
1622678400000|2021-06-03 00:00:00|18550.4|18546.4|18552|18548|18556.7|18552.7|18547.3|18543.3|70
1622678700000|2021-06-03 00:05:00|18550.4|18546.4|18544.2|18540.2|18550.4|18546.4|18544.2|18540.2|44
1622679000000|2021-06-03 00:10:00|||||||||7
1622679300000|2021-06-03 00:15:00|18541.1|18537.1|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|72
1622679600000|2021-06-03 00:20:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|85
1622679900000|2021-06-03 00:25:00|||||||||7
1622680200000|2021-06-03 00:30:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|26
1622680500000|2021-06-03 00:35:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|19
1622680800000|2021-06-03 00:40:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|7
1622681100000|2021-06-03 00:45:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18531.7|18527.7|35
1622681400000|2021-06-03 00:50:00|18528.6|18524.6|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|39
1622681700000|2021-06-03 00:55:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|61
1622682000000|2021-06-03 01:00:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|28
1622682300000|2021-06-03 01:05:00|18528.6|18524.6|18527|18523|18528.6|18524.6|18525.4|18521.4|197
1622682600000|2021-06-03 01:10:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|45
1622682900000|2021-06-03 01:15:00|18527|18523|18528.6|18524.6|18531.7|18527.7|18527|18523|39
1622683200000|2021-06-03 01:20:00|18525.4|18521.4|18536.4|18532.4|18537.9|18533.9|18525.4|18521.4|33
1622683500000|2021-06-03 01:25:00|18534.8|18530.8|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|231
1622683800000|2021-06-03 01:30:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|81
1622684100000|2021-06-03 01:35:00|18525.4|18521.4|18527|18523|18528.6|18524.6|18525.4|18521.4|45
1622684400000|2021-06-03 01:40:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18525.4|18521.4|40
1622684700000|2021-06-03 01:45:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|37
1622685000000|2021-06-03 01:50:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|15
1622685300000|2021-06-03 01:55:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|18
1622685600000|2021-06-03 02:00:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|68
1622685900000|2021-06-03 02:05:00|18536.4|18532.4|18536.4|18532.4|18537.9|18533.9|18534.8|18530.8|11
1622686200000|2021-06-03 02:10:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|6
1622686500000|2021-06-03 02:15:00|18533.3|18529.3|18536.4|18532.4|18537.9|18533.9|18533.3|18529.3|30
1622686800000|2021-06-03 02:20:00|18534.8|18530.8|18541.1|18537.1|18542.6|18538.6|18534.8|18530.8|56
1622687100000|2021-06-03 02:25:00|18544.2|18540.2|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|56
1622687400000|2021-06-03 02:30:00|18542.6|18538.6|18544.2|18540.2|18544.2|18540.2|18542.6|18538.6|5
1622687700000|2021-06-03 02:35:00|18541.1|18537.1|18541.1|18537.1|18541.1|18537.1|18537.9|18533.9|46
1622688000000|2021-06-03 02:40:00|18537.9|18533.9|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|40
1622688300000|2021-06-03 02:45:00|18536.4|18532.4|18537.9|18533.9|18537.9|18533.9|18534.8|18530.8|28
1622688600000|2021-06-03 02:50:00|18539.5|18535.5|18537.9|18533.9|18541.1|18537.1|18537.9|18533.9|12
1622688900000|2021-06-03 02:55:00|||||||||3
1622689200000|2021-06-03 03:00:00|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|18534.8|18530.8|16
1622689500000|2021-06-03 03:05:00|18537.9|18533.9|18534.8|18530.8|18537.9|18533.9|18534.8|18530.8|32
1622689800000|2021-06-03 03:10:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|18
1622690100000|2021-06-03 03:15:00|18531.7|18527.7|18528.6|18524.6|18531.7|18527.7|18528.6|18524.6|37
1622690400000|2021-06-03 03:20:00|18531.7|18527.7|18534.8|18530.8|18534.8|18530.8|18531.7|18527.7|55
1622690700000|2021-06-03 03:25:00|18536.4|18532.4|18534.8|18530.8|18536.4|18532.4|18534.8|18530.8|6
1622691000000|2021-06-03 03:30:00|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|18531.7|18527.7|44
1622691300000|2021-06-03 03:35:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|35
1622691600000|2021-06-03 03:40:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|73
1622691900000|2021-06-03 03:45:00|18527|18523|18528.6|18524.6|18528.6|18524.6|18527|18523|1
1622692200000|2021-06-03 03:50:00|||||||||15
1622692500000|2021-06-03 03:55:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|7
1622693400000|2021-06-03 04:10:00|||||||||2
1622693700000|2021-06-03 04:15:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|22
1622694000000|2021-06-03 04:20:00|||||||||14
1622694300000|2021-06-03 04:25:00|18523.9|18519.9|18525.4|18521.4|18525.4|18521.4|18523.9|18519.9|9
1622694600000|2021-06-03 04:30:00|18522.3|18518.3|18525.4|18521.4|18525.4|18521.4|18522.3|18518.3|9
1622694900000|2021-06-03 04:35:00|||||||||17
1622695200000|2021-06-03 04:40:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|2
1622695500000|2021-06-03 04:45:00|18523.9|18519.9|18523.9|18519.9|18525.4|18521.4|18522.3|18518.3|9
1622695800000|2021-06-03 04:50:00|18525.4|18521.4|18525.4|18521.4|18527|18523|18525.4|18521.4|10
1622696400000|2021-06-03 05:00:00|18528.6|18524.6|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|27
1622696700000|2021-06-03 05:05:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|12
1622697000000|2021-06-03 05:10:00|18523.9|18519.9|18522.3|18518.3|18523.9|18519.9|18522.3|18518.3|4
1622697300000|2021-06-03 05:15:00|||||||||9
1622697600000|2021-06-03 05:20:00|||||||||7
1622697900000|2021-06-03 05:25:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|29
1622698200000|2021-06-03 05:30:00|18525.4|18521.4|18528.6|18524.6|18528.6|18524.6|18525.4|18521.4|59
1622698500000|2021-06-03 05:35:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|41
1622698800000|2021-06-03 05:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18522.3|18518.3|23
1622699100000|2021-06-03 05:45:00|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|18525.4|18521.4|14
1622699400000|2021-06-03 05:50:00|18523.9|18519.9|18522.3|18518.3|18523.9|18519.9|18522.3|18518.3|22
1622699700000|2021-06-03 05:55:00|18525.4|18521.4|18525.4|18521.4|18528.6|18524.6|18523.9|18519.9|49
1622700000000|2021-06-03 06:00:00|18523.9|18519.9|18528.6|18524.6|18528.6|18524.6|18523.9|18519.9|48
1622700300000|2021-06-03 06:05:00|18525.4|18521.4|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|42
1622700600000|2021-06-03 06:10:00|18517.6|18513.6|18519.2|18515.2|18519.2|18515.2|18516.1|18512.1|57
1622700900000|2021-06-03 06:15:00|18517.6|18513.6|18516.1|18512.1|18519.2|18515.2|18516.1|18512.1|26
1622701200000|2021-06-03 06:20:00|18512.9|18508.9|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|96
1622701500000|2021-06-03 06:25:00|18512.9|18508.9|18519.2|18515.2|18519.2|18515.2|18512.9|18508.9|52
1622701800000|2021-06-03 06:30:00|18516.1|18512.1|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|52
1622702100000|2021-06-03 06:35:00|18522.3|18518.3|18512.9|18508.9|18522.3|18518.3|18512.9|18508.9|46
1622702400000|2021-06-03 06:40:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18509.8|18505.8|40
1622702700000|2021-06-03 06:45:00|18512.9|18508.9|18509.8|18505.8|18512.9|18508.9|18506.7|18502.7|99
1622703000000|2021-06-03 06:50:00|18506.7|18502.7|18512.9|18508.9|18512.9|18508.9|18506.7|18502.7|117
1622703300000|2021-06-03 06:55:00|18511.4|18507.4|18512.9|18508.9|18512.9|18508.9|18509.8|18505.8|74
1622703600000|2021-06-03 07:00:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18503.6|18499.6|261
1622703900000|2021-06-03 07:05:00|18509.8|18505.8|18494.2|18490.2|18512.9|18508.9|18491.1|18487.1|399
1622704200000|2021-06-03 07:10:00|18497.3|18493.3|18484.8|18480.8|18497.3|18493.3|18484.8|18480.8|360
1622704500000|2021-06-03 07:15:00|18486.4|18482.4|18484.8|18480.8|18486.4|18482.4|18481.7|18477.7|127
1622704800000|2021-06-03 07:20:00|18481.7|18477.7|18494.2|18490.2|18497.3|18493.3|18481.7|18477.7|108
1622705100000|2021-06-03 07:25:00|18491.1|18487.1|18497.3|18493.3|18502|18498|18491.1|18487.1|291
1622705400000|2021-06-03 07:30:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|91
1622705700000|2021-06-03 07:35:00|18500.4|18496.4|18500.4|18496.4|18505.1|18501.1|18500.4|18496.4|223
1622706000000|2021-06-03 07:40:00|18498.9|18494.9|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|89
1622706300000|2021-06-03 07:45:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18491.1|18487.1|162
1622706600000|2021-06-03 07:50:00|18500.4|18496.4|18509.8|18505.8|18512.9|18508.9|18500.4|18496.4|211
1622706900000|2021-06-03 07:55:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|83
1622707200000|2021-06-03 08:00:00|18500.4|18496.4|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|69
1622707500000|2021-06-03 08:05:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18497.3|18493.3|47
1622707800000|2021-06-03 08:10:00|18500.4|18496.4|18500.4|18496.4|18506.7|18502.7|18500.4|18496.4|115
1622708100000|2021-06-03 08:15:00|18502|18498|18503.6|18499.6|18503.6|18499.6|18497.3|18493.3|43
1622708400000|2021-06-03 08:20:00|18506.7|18502.7|18503.6|18499.6|18508.3|18504.3|18500.4|18496.4|96
1622708700000|2021-06-03 08:25:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18495.8|18491.8|102
1622709000000|2021-06-03 08:30:00|18503.6|18499.6|18491.1|18487.1|18503.6|18499.6|18491.1|18487.1|312
1622709300000|2021-06-03 08:35:00|18487.9|18483.9|18494.2|18490.2|18494.2|18490.2|18487.9|18483.9|67
1622709600000|2021-06-03 08:40:00|18497.3|18493.3|18503.6|18499.6|18503.6|18499.6|18492.6|18488.6|195
1622709900000|2021-06-03 08:45:00|18502|18498|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|126
1622710200000|2021-06-03 08:50:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18500.4|18496.4|89
1622710500000|2021-06-03 08:55:00|18506.7|18502.7|18500.4|18496.4|18506.7|18502.7|18494.2|18490.2|126
1622710800000|2021-06-03 09:00:00|18502|18498|18497.3|18493.3|18503.6|18499.6|18497.3|18493.3|194
1622711100000|2021-06-03 09:05:00|18500.4|18496.4|18494.2|18490.2|18503.6|18499.6|18491.1|18487.1|227
1622711400000|2021-06-03 09:10:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18491.1|18487.1|77
1622711700000|2021-06-03 09:15:00|18497.3|18493.3|18506.7|18502.7|18508.3|18504.3|18495.8|18491.8|58
1622712000000|2021-06-03 09:20:00|18509.8|18505.8|18503.6|18499.6|18509.8|18505.8|18500.4|18496.4|100
1622712300000|2021-06-03 09:25:00|18506.7|18502.7|18508.3|18504.3|18509.8|18505.8|18503.6|18499.6|75
1622712600000|2021-06-03 09:30:00|18509.8|18505.8|18506.7|18502.7|18509.8|18505.8|18506.7|18502.7|6
1622712900000|2021-06-03 09:35:00|18508.3|18504.3|18503.6|18499.6|18509.8|18505.8|18503.6|18499.6|127
1622713200000|2021-06-03 09:40:00|18500.4|18496.4|18497.3|18493.3|18500.4|18496.4|18494.2|18490.2|46
1622713500000|2021-06-03 09:45:00|18495.8|18491.8|18494.2|18490.2|18497.3|18493.3|18494.2|18490.2|60
1622713800000|2021-06-03 09:50:00|18492.6|18488.6|18487.9|18483.9|18494.2|18490.2|18484.8|18480.8|88
1622714100000|2021-06-03 09:55:00|18486.4|18482.4|18487.9|18483.9|18487.9|18483.9|18486.4|18482.4|140
1622714400000|2021-06-03 10:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|205
1622714700000|2021-06-03 10:05:00|18480.1|18476.1|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|185
1622715000000|2021-06-03 10:10:00|18484.8|18480.8|18500.4|18496.4|18500.4|18496.4|18484.8|18480.8|107
1622715300000|2021-06-03 10:15:00|18497.3|18493.3|18491.1|18487.1|18500.4|18496.4|18487.9|18483.9|306
1622715600000|2021-06-03 10:20:00|18494.2|18490.2|18494.2|18490.2|18494.2|18490.2|18491.1|18487.1|33
1622715900000|2021-06-03 10:25:00|18492.6|18488.6|18491.1|18487.1|18494.2|18490.2|18487.9|18483.9|174
1622716200000|2021-06-03 10:30:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18487.9|18483.9|69
1622716500000|2021-06-03 10:35:00|18491.1|18487.1|18484.8|18480.8|18491.1|18487.1|18484.8|18480.8|107
1622716800000|2021-06-03 10:40:00|18481.7|18477.7|18484.8|18480.8|18484.8|18480.8|18481.7|18477.7|98
1622717100000|2021-06-03 10:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18481.7|18477.7|62
1622717400000|2021-06-03 10:50:00|18483.3|18479.3|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|157
1622717700000|2021-06-03 10:55:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18484.8|18480.8|181
1622718000000|2021-06-03 11:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|364
1622718300000|2021-06-03 11:05:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|98
1622718600000|2021-06-03 11:10:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18477|18473|94
1622718900000|2021-06-03 11:15:00|18477|18473|18477|18473|18481.7|18477.7|18475.4|18471.4|117
1622719200000|2021-06-03 11:20:00|18475.4|18471.4|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|122
1622719500000|2021-06-03 11:25:00|18483.3|18479.3|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|122
1622719800000|2021-06-03 11:30:00|18484.8|18480.8|18497.3|18493.3|18497.3|18493.3|18484.8|18480.8|128
1622720100000|2021-06-03 11:35:00|18494.2|18490.2|18497.3|18493.3|18503.6|18499.6|18494.2|18490.2|186
1622720400000|2021-06-03 11:40:00|18500.4|18496.4|18506.7|18502.7|18506.7|18502.7|18500.4|18496.4|247
1622720700000|2021-06-03 11:45:00|18509.8|18505.8|18516.1|18512.1|18519.2|18515.2|18509.8|18505.8|271
1622721000000|2021-06-03 11:50:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18506.7|18502.7|227
1622721300000|2021-06-03 11:55:00|18503.6|18499.6|18509.8|18505.8|18509.8|18505.8|18503.6|18499.6|165
1622721600000|2021-06-03 12:00:00|18506.7|18502.7|18528.6|18524.6|18531.7|18527.7|18506.7|18502.7|414
1622721900000|2021-06-03 12:05:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18525.4|18521.4|288
1622722200000|2021-06-03 12:10:00|18531.7|18527.7|18516.1|18512.1|18534.8|18530.8|18516.1|18512.1|350
1622722500000|2021-06-03 12:15:00|18508.3|18504.3|18509.8|18505.8|18512.9|18508.9|18489.5|18485.5|1842
1622722800000|2021-06-03 12:20:00|18506.7|18502.7|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|927
1622723100000|2021-06-03 12:25:00|18506.7|18502.7|18494.2|18490.2|18506.7|18502.7|18494.2|18490.2|394
1622723400000|2021-06-03 12:30:00|18491.1|18487.1|18478.6|18474.6|18491.1|18487.1|18472.3|18468.3|722
1622723700000|2021-06-03 12:35:00|18475.4|18471.4|18497.3|18493.3|18500.4|18496.4|18472.3|18468.3|842
1622724000000|2021-06-03 12:40:00|18500.4|18496.4|18531.7|18527.7|18531.7|18527.7|18494.2|18490.2|583
1622724300000|2021-06-03 12:45:00|18534.8|18530.8|18534.8|18530.8|18544.2|18540.2|18531.7|18527.7|781
1622724600000|2021-06-03 12:50:00|18531.7|18527.7|18525.4|18521.4|18541.1|18537.1|18525.4|18521.4|507
1622724900000|2021-06-03 12:55:00|18528.6|18524.6|18512.9|18508.9|18530.1|18526.1|18512.9|18508.9|425
1622725200000|2021-06-03 13:00:00|18516.1|18512.1|18534.8|18530.8|18537.9|18533.9|18509.8|18505.8|521
1622725500000|2021-06-03 13:05:00|18531.7|18527.7|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|549
1622725800000|2021-06-03 13:10:00|18536.4|18532.4|18522.3|18518.3|18541.1|18537.1|18516.1|18512.1|890
1622726100000|2021-06-03 13:15:00|18519.2|18515.2|18525.4|18521.4|18525.4|18521.4|18516.1|18512.1|173
1622726400000|2021-06-03 13:20:00|18528.6|18524.6|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|329
1622726700000|2021-06-03 13:25:00|18519.2|18515.2|18509.8|18505.8|18525.4|18521.4|18509.8|18505.8|360
1622727000000|2021-06-03 13:30:00|18506.7|18502.7|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|761
1622727300000|2021-06-03 13:35:00|18487.9|18483.9|18469.2|18465.2|18487.9|18483.9|18455.1|18451.1|1011
1622727600000|2021-06-03 13:40:00|18466.1|18462.1|18481.7|18477.7|18481.7|18477.7|18466.1|18462.1|569
1622727900000|2021-06-03 13:45:00|18483.3|18479.3|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|599
1622728200000|2021-06-03 13:50:00|18469.2|18465.2|18466.1|18462.1|18475.4|18471.4|18462.9|18458.9|574
1622728500000|2021-06-03 13:55:00|18469.2|18465.2|18472.3|18468.3|18478.6|18474.6|18466.1|18462.1|575
1622728800000|2021-06-03 14:00:00|18469.2|18465.2|18481.7|18477.7|18484.8|18480.8|18459.8|18455.8|1138
1622729100000|2021-06-03 14:05:00|18484.8|18480.8|18469.2|18465.2|18484.8|18480.8|18466.1|18462.1|633
1622729400000|2021-06-03 14:10:00|18466.1|18462.1|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|1059
1622729700000|2021-06-03 14:15:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|822
1622730000000|2021-06-03 14:20:00|18462.9|18458.9|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|624
1622730300000|2021-06-03 14:25:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|1897
1622730600000|2021-06-03 14:30:00|18456.7|18452.7|18466.1|18462.1|18469.2|18465.2|18456.7|18452.7|776
1622730900000|2021-06-03 14:35:00|18469.2|18465.2|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|638
1622731200000|2021-06-03 14:40:00|18475.4|18471.4|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|677
1622731500000|2021-06-03 14:45:00|18472.3|18468.3|18450.4|18446.4|18472.3|18468.3|18450.4|18446.4|549
1622731800000|2021-06-03 14:50:00|18453.6|18449.6|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|637
1622732100000|2021-06-03 14:55:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|276
1622732400000|2021-06-03 15:00:00|18462.9|18458.9|18472.3|18468.3|18472.3|18468.3|18461.4|18457.4|489
1622732700000|2021-06-03 15:05:00|18469.2|18465.2|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|717
1622733000000|2021-06-03 15:10:00|18478.6|18474.6|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|782
1622733300000|2021-06-03 15:15:00|18466.1|18462.1|18469.2|18465.2|18481.7|18477.7|18462.9|18458.9|3201
1622733600000|2021-06-03 15:20:00|18472.3|18468.3|18462.9|18458.9|18475.4|18471.4|18453.6|18449.6|1617
1622733900000|2021-06-03 15:25:00|18461.4|18457.4|18469.2|18465.2|18469.2|18465.2|18461.4|18457.4|492
1622734200000|2021-06-03 15:30:00|18472.3|18468.3|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|370
1622734500000|2021-06-03 15:35:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|251
1622734800000|2021-06-03 15:40:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18456.7|18452.7|610
1622735100000|2021-06-03 15:45:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|188
1622735400000|2021-06-03 15:50:00|18459.8|18455.8|18461.4|18457.4|18462.9|18458.9|18456.7|18452.7|219
1622735700000|2021-06-03 15:55:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18461.4|18457.4|172
1622736000000|2021-06-03 16:00:00|18466.1|18462.1|18469.2|18465.2|18472.3|18468.3|18466.1|18462.1|580
1622736300000|2021-06-03 16:05:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18461.4|18457.4|673
1622736600000|2021-06-03 16:10:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18444.2|18440.2|453
1622736900000|2021-06-03 16:15:00|18445.8|18441.8|18434.8|18430.8|18445.8|18441.8|18434.8|18430.8|647
1622737200000|2021-06-03 16:20:00|18431.7|18427.7|18422.3|18418.3|18434.8|18430.8|18420.8|18416.8|693
1622737500000|2021-06-03 16:25:00|18419.2|18415.2|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|433
1622737800000|2021-06-03 16:30:00|18428.6|18424.6|18431.7|18427.7|18431.7|18427.7|18425.4|18421.4|478
1622738100000|2021-06-03 16:35:00|18434.8|18430.8|18447.3|18443.3|18447.3|18443.3|18431.7|18427.7|352
1622738400000|2021-06-03 16:40:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18431.7|18427.7|537
1622738700000|2021-06-03 16:45:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|360
1622739000000|2021-06-03 16:50:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|175
1622739300000|2021-06-03 16:55:00|18450.4|18446.4|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|244
1622739600000|2021-06-03 17:00:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|409
1622739900000|2021-06-03 17:05:00|18461.4|18457.4|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|371
1622740200000|2021-06-03 17:10:00|18466.1|18462.1|18472.3|18468.3|18475.4|18471.4|18466.1|18462.1|432
1622740500000|2021-06-03 17:15:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|457
1622740800000|2021-06-03 17:20:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18475.4|18471.4|396
1622741100000|2021-06-03 17:25:00|18484.8|18480.8|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|396
1622741400000|2021-06-03 17:30:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18478.6|18474.6|348
1622741700000|2021-06-03 17:35:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|295
1622742000000|2021-06-03 17:40:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18478.6|18474.6|240
1622742300000|2021-06-03 17:45:00|18481.7|18477.7|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|344
1622742600000|2021-06-03 17:50:00|18477|18473|18472.3|18468.3|18478.6|18474.6|18469.2|18465.2|548
1622742900000|2021-06-03 17:55:00|18470.8|18466.8|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|493
1622743200000|2021-06-03 18:00:00|18475.4|18471.4|18455.1|18451.1|18475.4|18471.4|18455.1|18451.1|742
1622743500000|2021-06-03 18:05:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18455.1|18451.1|170
1622743800000|2021-06-03 18:10:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|79
1622744100000|2021-06-03 18:15:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18466.1|18462.1|361
1622744400000|2021-06-03 18:20:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|593
1622744700000|2021-06-03 18:25:00|18470.8|18466.8|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|525
1622745000000|2021-06-03 18:30:00|18467.6|18463.6|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|305
1622745300000|2021-06-03 18:35:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18469.2|18465.2|99
1622745600000|2021-06-03 18:40:00|18472.3|18468.3|18469.2|18465.2|18472.3|18468.3|18469.2|18465.2|179
1622745900000|2021-06-03 18:45:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|292
1622746200000|2021-06-03 18:50:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|334
1622746500000|2021-06-03 18:55:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|1275
1622746800000|2021-06-03 19:00:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|569
1622747100000|2021-06-03 19:05:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|207
1622747400000|2021-06-03 19:10:00|18466.1|18462.1|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|138
1622747700000|2021-06-03 19:15:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18447.3|18443.3|790
1622748000000|2021-06-03 19:20:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|225
1622748300000|2021-06-03 19:25:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|460
1622748600000|2021-06-03 19:30:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18462.9|18458.9|165
1622748900000|2021-06-03 19:35:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|497
1622749200000|2021-06-03 19:40:00|18453.6|18449.6|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|296
1622749500000|2021-06-03 19:45:00|18461.4|18457.4|18456.7|18452.7|18462.9|18458.9|18453.6|18449.6|418
1622749800000|2021-06-03 19:50:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|310
1622750100000|2021-06-03 19:55:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|1876
1622750400000|2021-06-03 20:00:00|18447.3|18443.3|18441.1|18437.1|18447.3|18443.3|18434.8|18430.8|1718
1622750700000|2021-06-03 20:05:00|18444.2|18440.2|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|501
1622751000000|2021-06-03 20:10:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|273
1622751300000|2021-06-03 20:15:00|18439.5|18435.5|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|185
1622751600000|2021-06-03 20:20:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|252
1622751900000|2021-06-03 20:25:00|18437.9|18433.9|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|290
1622752200000|2021-06-03 20:30:00|18450.4|18446.4|18455.1|18451.1|18456.7|18452.7|18450.4|18446.4|143
1622752500000|2021-06-03 20:35:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|137
1622752800000|2021-06-03 20:40:00|18458.3|18454.3|18462.9|18458.9|18466.1|18462.1|18458.3|18454.3|334
1622753100000|2021-06-03 20:45:00|18459.8|18455.8|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|206
1622753400000|2021-06-03 20:50:00|18453.6|18449.6|18456.7|18452.7|18458.3|18454.3|18447.3|18443.3|169
1622753700000|2021-06-03 20:55:00|18458.3|18454.3|18450.4|18446.4|18458.3|18454.3|18447.3|18443.3|240
1622757600000|2021-06-03 22:00:00|18459.8|18455.8|18462.9|18458.9|18467.6|18463.6|18459.8|18455.8|46
1622757900000|2021-06-03 22:05:00|18464.5|18460.5|18461.4|18457.4|18464.5|18460.5|18459.8|18455.8|6
1622758200000|2021-06-03 22:10:00|18459.8|18455.8|18459.8|18455.8|18461.4|18457.4|18459.8|18455.8|3
1622758500000|2021-06-03 22:15:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|13
1622758800000|2021-06-03 22:20:00|18455.1|18451.1|18456.7|18452.7|18458.3|18454.3|18453.6|18449.6|29
1622759100000|2021-06-03 22:25:00|18459.8|18455.8|18456.7|18452.7|18459.8|18455.8|18456.7|18452.7|24
1622759400000|2021-06-03 22:30:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|30
1622759700000|2021-06-03 22:35:00|18455.1|18451.1|18459.8|18455.8|18459.8|18455.8|18455.1|18451.1|7
1622761200000|2021-06-03 23:00:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18456.7|18452.7|32
1622761500000|2021-06-03 23:05:00|18464.5|18460.5|18459.8|18455.8|18464.5|18460.5|18459.8|18455.8|18
1622761800000|2021-06-03 23:10:00|18461.4|18457.4|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|20
1622762100000|2021-06-03 23:15:00|18458.3|18454.3|18453.6|18449.6|18458.3|18454.3|18453.6|18449.6|12
1622762400000|2021-06-03 23:20:00|18456.7|18452.7|18456.7|18452.7|18458.3|18454.3|18456.7|18452.7|17
1622762700000|2021-06-03 23:25:00|18458.3|18454.3|18456.7|18452.7|18458.3|18454.3|18455.1|18451.1|18
1622763000000|2021-06-03 23:30:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|12
1622763300000|2021-06-03 23:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|43
1622763600000|2021-06-03 23:40:00|18447.3|18443.3|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|13
1622763900000|2021-06-03 23:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|7
1622764200000|2021-06-03 23:50:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|22
1622764500000|2021-06-03 23:55:00|18452|18448|18450.4|18446.4|18453.6|18449.6|18448.9|18444.9|35
1622764800000|2021-06-04 00:00:00|18448.9|18444.9|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|71
1622765100000|2021-06-04 00:05:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|98
1622765400000|2021-06-04 00:10:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18436.4|18432.4|73
1622765700000|2021-06-04 00:15:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|132
1622766000000|2021-06-04 00:20:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18437.9|18433.9|38
1622766300000|2021-06-04 00:25:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18441.1|18437.1|20
1622766600000|2021-06-04 00:30:00|18444.2|18440.2|18447.3|18443.3|18450.4|18446.4|18441.1|18437.1|78
1622766900000|2021-06-04 00:35:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|18
1622767200000|2021-06-04 00:40:00|||||||||16
1622767500000|2021-06-04 00:45:00|18444.2|18440.2|18450.4|18446.4|18453.6|18449.6|18444.2|18440.2|143
1622767800000|2021-06-04 00:50:00|18448.9|18444.9|18447.3|18443.3|18448.9|18444.9|18447.3|18443.3|42
1622768100000|2021-06-04 00:55:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|18
1622768400000|2021-06-04 01:00:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|16
1622768700000|2021-06-04 01:05:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|17
1622769000000|2021-06-04 01:10:00|18447.3|18443.3|18447.3|18443.3|18450.4|18446.4|18444.2|18440.2|72
1622769300000|2021-06-04 01:15:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|12
1622769900000|2021-06-04 01:25:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|118
1622770200000|2021-06-04 01:30:00|18458.3|18454.3|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|42
1622770500000|2021-06-04 01:35:00|18462.9|18458.9|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|59
1622770800000|2021-06-04 01:40:00|18450.4|18446.4|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|32
1622771100000|2021-06-04 01:45:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|20
1622771400000|2021-06-04 01:50:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|57
1622771700000|2021-06-04 01:55:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|47
1622772000000|2021-06-04 02:00:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|24
1622772300000|2021-06-04 02:05:00|||||||||32
1622772600000|2021-06-04 02:10:00|||||||||9
1622772900000|2021-06-04 02:15:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18439.5|18435.5|16
1622773200000|2021-06-04 02:20:00|18437.9|18433.9|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|24
1622773500000|2021-06-04 02:25:00|18441.1|18437.1|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|29
1622773800000|2021-06-04 02:30:00|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18434.8|18430.8|18
1622774100000|2021-06-04 02:35:00|18436.4|18432.4|18437.9|18433.9|18437.9|18433.9|18436.4|18432.4|24
1622774400000|2021-06-04 02:40:00|||||||||5
1622775000000|2021-06-04 02:50:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|2
1622775300000|2021-06-04 02:55:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|11
1622775600000|2021-06-04 03:00:00|||||||||12
1622776200000|2021-06-04 03:10:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|52
1622776500000|2021-06-04 03:15:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|22
1622776800000|2021-06-04 03:20:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|19
1622777100000|2021-06-04 03:25:00|18439.5|18435.5|18437.9|18433.9|18441.1|18437.1|18437.9|18433.9|12
1622777400000|2021-06-04 03:30:00|||||||||16
1622777700000|2021-06-04 03:35:00|||||||||3
1622778000000|2021-06-04 03:40:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|80
1622778300000|2021-06-04 03:45:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|63
1622778600000|2021-06-04 03:50:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|35
1622778900000|2021-06-04 03:55:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|36
1622779200000|2021-06-04 04:00:00|||||||||15
1622779500000|2021-06-04 04:05:00|||||||||10
1622779800000|2021-06-04 04:10:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|25
1622780100000|2021-06-04 04:15:00|||||||||25
1622780400000|2021-06-04 04:20:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|32
1622780700000|2021-06-04 04:25:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|56
1622781000000|2021-06-04 04:30:00|18442.6|18438.6|18444.2|18440.2|18445.8|18441.8|18442.6|18438.6|36
1622781300000|2021-06-04 04:35:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|24
1622781600000|2021-06-04 04:40:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|5
1622781900000|2021-06-04 04:45:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|18
1622782200000|2021-06-04 04:50:00|||||||||23
1622782500000|2021-06-04 04:55:00|18442.6|18438.6|18439.5|18435.5|18444.2|18440.2|18439.5|18435.5|70
1622782800000|2021-06-04 05:00:00|18437.9|18433.9|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|50
1622783100000|2021-06-04 05:05:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|59
1622783400000|2021-06-04 05:10:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|38
1622783700000|2021-06-04 05:15:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18441.1|18437.1|28
1622784000000|2021-06-04 05:20:00|||||||||46
1622784300000|2021-06-04 05:25:00|18444.2|18440.2|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|68
1622784600000|2021-06-04 05:30:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|75
1622784900000|2021-06-04 05:35:00|18445.8|18441.8|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|54
1622785200000|2021-06-04 05:40:00|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18447.3|18443.3|18
1622785500000|2021-06-04 05:45:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|44
1622785800000|2021-06-04 05:50:00|18442.6|18438.6|18441.1|18437.1|18442.6|18438.6|18439.5|18435.5|32
1622786100000|2021-06-04 05:55:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18442.6|18438.6|35
1622786400000|2021-06-04 06:00:00|18445.8|18441.8|18459.8|18455.8|18459.8|18455.8|18444.2|18440.2|99
1622786700000|2021-06-04 06:05:00|18461.4|18457.4|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|110
1622787000000|2021-06-04 06:10:00|18462.9|18458.9|18456.7|18452.7|18462.9|18458.9|18456.7|18452.7|85
1622787300000|2021-06-04 06:15:00|18453.6|18449.6|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|101
1622787600000|2021-06-04 06:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|75
1622787900000|2021-06-04 06:25:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|46
1622788200000|2021-06-04 06:30:00|18456.7|18452.7|18444.2|18440.2|18456.7|18452.7|18444.2|18440.2|122
1622788500000|2021-06-04 06:35:00|18442.6|18438.6|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|144
1622788800000|2021-06-04 06:40:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|122
1622789100000|2021-06-04 06:45:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|107
1622789400000|2021-06-04 06:50:00|18456.7|18452.7|18458.3|18454.3|18458.3|18454.3|18456.7|18452.7|40
1622789700000|2021-06-04 06:55:00|18456.7|18452.7|18466.1|18462.1|18466.1|18462.1|18456.7|18452.7|143
1622790000000|2021-06-04 07:00:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|216
1622790300000|2021-06-04 07:05:00|18478.6|18474.6|18462.9|18458.9|18478.6|18474.6|18462.9|18458.9|191
1622790600000|2021-06-04 07:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|100
1622790900000|2021-06-04 07:15:00|18464.5|18460.5|18469.2|18465.2|18470.8|18466.8|18462.9|18458.9|77
1622791200000|2021-06-04 07:20:00|18472.3|18468.3|18491.1|18487.1|18491.1|18487.1|18470.8|18466.8|153
1622791500000|2021-06-04 07:25:00|18494.2|18490.2|18491.1|18487.1|18494.2|18490.2|18491.1|18487.1|242
1622791800000|2021-06-04 07:30:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|272
1622792100000|2021-06-04 07:35:00|18481.7|18477.7|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|130
1622792400000|2021-06-04 07:40:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|130
1622792700000|2021-06-04 07:45:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|141
1622793000000|2021-06-04 07:50:00|18472.3|18468.3|18472.3|18468.3|18472.3|18468.3|18469.2|18465.2|115
1622793300000|2021-06-04 07:55:00|18475.4|18471.4|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|182
1622793600000|2021-06-04 08:00:00|18473.9|18469.9|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|68
1622793900000|2021-06-04 08:05:00|18470.8|18466.8|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|142
1622794200000|2021-06-04 08:10:00|18470.8|18466.8|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|130
1622794500000|2021-06-04 08:15:00|18466.1|18462.1|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|95
1622794800000|2021-06-04 08:20:00|18459.8|18455.8|18444.2|18440.2|18462.9|18458.9|18444.2|18440.2|176
1622795100000|2021-06-04 08:25:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|116
1622795400000|2021-06-04 08:30:00|18447.3|18443.3|18453.6|18449.6|18459.8|18455.8|18447.3|18443.3|131
1622795700000|2021-06-04 08:35:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|178
1622796000000|2021-06-04 08:40:00|18447.3|18443.3|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|95
1622796300000|2021-06-04 08:45:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|103
1622796600000|2021-06-04 08:50:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|59
1622796900000|2021-06-04 08:55:00|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|18441.1|18437.1|118
1622797200000|2021-06-04 09:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|154
1622797500000|2021-06-04 09:05:00|18445.8|18441.8|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|163
1622797800000|2021-06-04 09:10:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|70
1622798100000|2021-06-04 09:15:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|75
1622798400000|2021-06-04 09:20:00|18447.3|18443.3|18445.8|18441.8|18450.4|18446.4|18444.2|18440.2|89
1622798700000|2021-06-04 09:25:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|78
1622799000000|2021-06-04 09:30:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18444.2|18440.2|85
1622799300000|2021-06-04 09:35:00|18448.9|18444.9|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|44
1622799600000|2021-06-04 09:40:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|58
1622799900000|2021-06-04 09:45:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18450.4|18446.4|55
1622800200000|2021-06-04 09:50:00|18453.6|18449.6|18450.4|18446.4|18453.6|18449.6|18447.3|18443.3|41
1622800500000|2021-06-04 09:55:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18447.3|18443.3|72
1622800800000|2021-06-04 10:00:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|104
1622801100000|2021-06-04 10:05:00|18455.1|18451.1|18462.9|18458.9|18462.9|18458.9|18453.6|18449.6|73
1622801400000|2021-06-04 10:10:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|37
1622801700000|2021-06-04 10:15:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|145
1622802000000|2021-06-04 10:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18462.9|18458.9|41
1622802300000|2021-06-04 10:25:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|52
1622802600000|2021-06-04 10:30:00|18462.9|18458.9|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|104
1622802900000|2021-06-04 10:35:00|18462.9|18458.9|18450.4|18446.4|18466.1|18462.1|18450.4|18446.4|92
1622803200000|2021-06-04 10:40:00|18452|18448|18453.6|18449.6|18453.6|18449.6|18450.4|18446.4|108
1622803500000|2021-06-04 10:45:00|18450.4|18446.4|18447.3|18443.3|18453.6|18449.6|18447.3|18443.3|62
1622803800000|2021-06-04 10:50:00|18450.4|18446.4|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|220
1622804100000|2021-06-04 10:55:00|18455.1|18451.1|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|100
1622804400000|2021-06-04 11:00:00|18461.4|18457.4|18456.7|18452.7|18461.4|18457.4|18456.7|18452.7|55
1622804700000|2021-06-04 11:05:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18456.7|18452.7|48
1622805000000|2021-06-04 11:10:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|90
1622805300000|2021-06-04 11:15:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|146
1622805600000|2021-06-04 11:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|95
1622805900000|2021-06-04 11:25:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|73
1622806200000|2021-06-04 11:30:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|190
1622806500000|2021-06-04 11:35:00|18456.7|18452.7|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|229
1622806800000|2021-06-04 11:40:00|18459.8|18455.8|18453.6|18449.6|18459.8|18455.8|18450.4|18446.4|305
1622807100000|2021-06-04 11:45:00|18456.7|18452.7|18469.2|18465.2|18469.2|18465.2|18456.7|18452.7|235
1622807400000|2021-06-04 11:50:00|18462.9|18458.9|18478.6|18474.6|18478.6|18474.6|18462.9|18458.9|395
1622807700000|2021-06-04 11:55:00|18472.3|18468.3|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|739
1622808000000|2021-06-04 12:00:00|18484.8|18480.8|18481.7|18477.7|18484.8|18480.8|18478.6|18474.6|314
1622808300000|2021-06-04 12:05:00|18478.6|18474.6|18472.3|18468.3|18478.6|18474.6|18466.1|18462.1|357
1622808600000|2021-06-04 12:10:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|331
1622808900000|2021-06-04 12:15:00|18472.3|18468.3|18478.6|18474.6|18484.8|18480.8|18472.3|18468.3|473
1622809200000|2021-06-04 12:20:00|18477|18473|18478.6|18474.6|18487.9|18483.9|18475.4|18471.4|698
1622809500000|2021-06-04 12:25:00|18481.7|18477.7|18481.7|18477.7|18487.9|18483.9|18472.3|18468.3|682
1622809800000|2021-06-04 12:30:00|18483.3|18479.3|18447.3|18443.3|18564.5|18560.5|18445.8|18441.8|2868
1622810100000|2021-06-04 12:35:00|18445.8|18441.8|18397.3|18393.3|18447.3|18443.3|18387.9|18383.9|3740
1622810400000|2021-06-04 12:40:00|18400.4|18396.4|18437.9|18433.9|18437.9|18433.9|18387.9|18383.9|2572
1622810700000|2021-06-04 12:45:00|18434.8|18430.8|18409.8|18405.8|18434.8|18430.8|18409.8|18405.8|1314
1622811000000|2021-06-04 12:50:00|18411.4|18407.4|18447.3|18443.3|18450.4|18446.4|18409.8|18405.8|1379
1622811300000|2021-06-04 12:55:00|18450.4|18446.4|18462.9|18458.9|18472.3|18468.3|18444.2|18440.2|1401
1622811600000|2021-06-04 13:00:00|18466.1|18462.1|18491.1|18487.1|18497.3|18493.3|18464.5|18460.5|1415
1622811900000|2021-06-04 13:05:00|18487.9|18483.9|18492.6|18488.6|18506.7|18502.7|18487.9|18483.9|1431
1622812200000|2021-06-04 13:10:00|18494.2|18490.2|18477|18473|18497.3|18493.3|18456.7|18452.7|1373
1622812500000|2021-06-04 13:15:00|18478.6|18474.6|18483.3|18479.3|18491.1|18487.1|18472.3|18468.3|784
1622812800000|2021-06-04 13:20:00|18484.8|18480.8|18503.6|18499.6|18503.6|18499.6|18483.3|18479.3|772
1622813100000|2021-06-04 13:25:00|18506.7|18502.7|18516.1|18512.1|18519.2|18515.2|18503.6|18499.6|985
1622813400000|2021-06-04 13:30:00|18519.2|18515.2|18531.7|18527.7|18534.8|18530.8|18516.1|18512.1|1151
1622813700000|2021-06-04 13:35:00|18528.6|18524.6|18547.3|18543.3|18553.6|18549.6|18528.6|18524.6|1515
1622814000000|2021-06-04 13:40:00|18550.4|18546.4|18547.3|18543.3|18550.4|18546.4|18537.9|18533.9|941
1622814300000|2021-06-04 13:45:00|18550.4|18546.4|18559.8|18555.8|18566.1|18562.1|18544.2|18540.2|1211
1622814600000|2021-06-04 13:50:00|18556.7|18552.7|18591.1|18587.1|18591.1|18587.1|18556.7|18552.7|1125
1622814900000|2021-06-04 13:55:00|18592.6|18588.6|18587.9|18583.9|18594.2|18590.2|18581.7|18577.7|1209
1622815200000|2021-06-04 14:00:00|18589.5|18585.5|18591.1|18587.1|18603.6|18599.6|18587.9|18583.9|1780
1622815500000|2021-06-04 14:05:00|18594.2|18590.2|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|789
1622815800000|2021-06-04 14:10:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18591.1|18587.1|902
1622816100000|2021-06-04 14:15:00|18606.7|18602.7|18594.2|18590.2|18609.8|18605.8|18594.2|18590.2|1604
1622816400000|2021-06-04 14:20:00|18597.3|18593.3|18587.9|18583.9|18600.4|18596.4|18578.6|18574.6|1038
1622816700000|2021-06-04 14:25:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18584.8|18580.8|1310
1622817000000|2021-06-04 14:30:00|18594.2|18590.2|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|1134
1622817300000|2021-06-04 14:35:00|18597.3|18593.3|18606.7|18602.7|18609.8|18605.8|18594.2|18590.2|898
1622817600000|2021-06-04 14:40:00|18603.6|18599.6|18612.9|18608.9|18622.3|18618.3|18603.6|18599.6|949
1622817900000|2021-06-04 14:45:00|18614.5|18610.5|18591.1|18587.1|18619.2|18615.2|18591.1|18587.1|624
1622818200000|2021-06-04 14:50:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|653
1622818500000|2021-06-04 14:55:00|18591.1|18587.1|18597.3|18593.3|18597.3|18593.3|18587.9|18583.9|728
1622818800000|2021-06-04 15:00:00|18594.2|18590.2|18591.1|18587.1|18600.4|18596.4|18589.5|18585.5|685
1622819100000|2021-06-04 15:05:00|18594.2|18590.2|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|628
1622819400000|2021-06-04 15:10:00|18594.2|18590.2|18603.6|18599.6|18603.6|18599.6|18591.1|18587.1|1051
1622819700000|2021-06-04 15:15:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|476
1622820000000|2021-06-04 15:20:00|18609.8|18605.8|18603.6|18599.6|18612.9|18608.9|18603.6|18599.6|271
1622820300000|2021-06-04 15:25:00|18605.1|18601.1|18616.1|18612.1|18616.1|18612.1|18603.6|18599.6|523
1622820600000|2021-06-04 15:30:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18609.8|18605.8|487
1622820900000|2021-06-04 15:35:00|18619.2|18615.2|18628.6|18624.6|18628.6|18624.6|18619.2|18615.2|785
1622821200000|2021-06-04 15:40:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18625.4|18621.4|952
1622821500000|2021-06-04 15:45:00|18637.9|18633.9|18644.2|18640.2|18650.4|18646.4|18637.9|18633.9|802
1622821800000|2021-06-04 15:50:00|18641.1|18637.1|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|659
1622822100000|2021-06-04 15:55:00|18645.8|18641.8|18656.7|18652.7|18659.8|18655.8|18644.2|18640.2|699
1622822400000|2021-06-04 16:00:00|18659.8|18655.8|18653.6|18649.6|18662.9|18658.9|18653.6|18649.6|811
1622822700000|2021-06-04 16:05:00|18656.7|18652.7|18662.9|18658.9|18662.9|18658.9|18650.4|18646.4|465
1622823000000|2021-06-04 16:10:00|18661.4|18657.4|18650.4|18646.4|18662.9|18658.9|18650.4|18646.4|925
1622823300000|2021-06-04 16:15:00|18652|18648|18650.4|18646.4|18652|18648|18644.2|18640.2|502
1622823600000|2021-06-04 16:20:00|18653.6|18649.6|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|562
1622823900000|2021-06-04 16:25:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18641.1|18637.1|218
1622824200000|2021-06-04 16:30:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|376
1622824500000|2021-06-04 16:35:00|18650.4|18646.4|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|154
1622824800000|2021-06-04 16:40:00|18656.7|18652.7|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|311
1622825100000|2021-06-04 16:45:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|270
1622825400000|2021-06-04 16:50:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|307
1622825700000|2021-06-04 16:55:00|18650.4|18646.4|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|293
1622826000000|2021-06-04 17:00:00|18656.7|18652.7|18662.9|18658.9|18662.9|18658.9|18653.6|18649.6|214
1622826300000|2021-06-04 17:05:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18662.9|18658.9|360
1622826600000|2021-06-04 17:10:00|18662.9|18658.9|18659.8|18655.8|18666.1|18662.1|18656.7|18652.7|324
1622826900000|2021-06-04 17:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|240
1622827200000|2021-06-04 17:20:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18653.6|18649.6|355
1622827500000|2021-06-04 17:25:00|18662.9|18658.9|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|510
1622827800000|2021-06-04 17:30:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|225
1622828100000|2021-06-04 17:35:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|325
1622828400000|2021-06-04 17:40:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|525
1622828700000|2021-06-04 17:45:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|199
1622829000000|2021-06-04 17:50:00|18655.1|18651.1|18647.3|18643.3|18655.1|18651.1|18647.3|18643.3|340
1622829300000|2021-06-04 17:55:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|384
1622829600000|2021-06-04 18:00:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18647.3|18643.3|385
1622829900000|2021-06-04 18:05:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|367
1622830200000|2021-06-04 18:10:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18658.3|18654.3|337
1622830500000|2021-06-04 18:15:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18659.8|18655.8|254
1622830800000|2021-06-04 18:20:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18658.3|18654.3|94
1622831100000|2021-06-04 18:25:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|335
1622831400000|2021-06-04 18:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|527
1622831700000|2021-06-04 18:35:00|18666.1|18662.1|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|292
1622832000000|2021-06-04 18:40:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|266
1622832300000|2021-06-04 18:45:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18662.9|18658.9|434
1622832600000|2021-06-04 18:50:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18667.6|18663.6|564
1622832900000|2021-06-04 18:55:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18669.2|18665.2|1053
1622833200000|2021-06-04 19:00:00|18672.3|18668.3|18672.3|18668.3|18675.4|18671.4|18666.1|18662.1|603
1622833500000|2021-06-04 19:05:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|297
1622833800000|2021-06-04 19:10:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|243
1622834100000|2021-06-04 19:15:00|18662.9|18658.9|18662.9|18658.9|18666.1|18662.1|18662.9|18658.9|215
1622834400000|2021-06-04 19:20:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|237
1622834700000|2021-06-04 19:25:00|18669.2|18665.2|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|550
1622835000000|2021-06-04 19:30:00|18670.8|18666.8|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|266
1622835300000|2021-06-04 19:35:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18659.8|18655.8|278
1622835600000|2021-06-04 19:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|189
1622835900000|2021-06-04 19:45:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18662.9|18658.9|460
1622836200000|2021-06-04 19:50:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18662.9|18658.9|683
1622836500000|2021-06-04 19:55:00|18678.6|18674.6|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|2589
1622836800000|2021-06-04 20:00:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18681.7|18677.7|958
1622837100000|2021-06-04 20:05:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|263
1622837400000|2021-06-04 20:10:00|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|18681.7|18677.7|331
1622837700000|2021-06-04 20:15:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18681.7|18677.7|540
1622838000000|2021-06-04 20:20:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|176
1622838300000|2021-06-04 20:25:00|18686.4|18682.4|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|149
1622838600000|2021-06-04 20:30:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|411
1622838900000|2021-06-04 20:35:00|18698.9|18694.9|18689.5|18685.5|18700.4|18696.4|18689.5|18685.5|201
1622839200000|2021-06-04 20:40:00|18691.1|18687.1|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|303
1622839500000|2021-06-04 20:45:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|289
1622839800000|2021-06-04 20:50:00|18694.2|18690.2|18697.3|18693.3|18697.3|18693.3|18694.2|18690.2|91
1622840100000|2021-06-04 20:55:00|18700.4|18696.4|18689.5|18685.5|18700.4|18696.4|18680.1|18676.1|269
1623016800000|2021-06-06 22:00:00|18698.9|18694.9|18684.8|18680.8|18705.1|18701.1|18678.6|18674.6|200
1623017100000|2021-06-06 22:05:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18673.9|18669.9|51
1623017400000|2021-06-06 22:10:00|18680.1|18676.1|18667.6|18663.6|18680.1|18676.1|18666.1|18662.1|51
1623017700000|2021-06-06 22:15:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|85
1623018000000|2021-06-06 22:20:00|18669.2|18665.2|18662.9|18658.9|18669.2|18665.2|18662.9|18658.9|46
1623018300000|2021-06-06 22:25:00|18666.1|18662.1|18666.1|18662.1|18666.1|18662.1|18666.1|18662.1|15
1623018600000|2021-06-06 22:30:00|18664.5|18660.5|18669.2|18665.2|18672.3|18668.3|18662.9|18658.9|62
1623018900000|2021-06-06 22:35:00|18667.6|18663.6|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|27
1623019200000|2021-06-06 22:40:00|18664.5|18660.5|18662.9|18658.9|18664.5|18660.5|18662.9|18658.9|12
1623019500000|2021-06-06 22:45:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623019800000|2021-06-06 22:50:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|18
1623020100000|2021-06-06 22:55:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|23
1623020400000|2021-06-06 23:00:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623020700000|2021-06-06 23:05:00|18661.4|18657.4|18662.9|18658.9|18662.9|18658.9|18661.4|18657.4|17
1623021000000|2021-06-06 23:10:00|18661.4|18657.4|18659.8|18655.8|18661.4|18657.4|18659.8|18655.8|23
1623021300000|2021-06-06 23:15:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|32
1623021600000|2021-06-06 23:20:00|||||||||11
1623021900000|2021-06-06 23:25:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|98
1623022200000|2021-06-06 23:30:00|18659.8|18655.8|18661.4|18657.4|18662.9|18658.9|18659.8|18655.8|28
1623022500000|2021-06-06 23:35:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|17
1623022800000|2021-06-06 23:40:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|40
1623023100000|2021-06-06 23:45:00|18655.1|18651.1|18644.2|18640.2|18655.1|18651.1|18644.2|18640.2|125
1623023400000|2021-06-06 23:50:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|16
1623023700000|2021-06-06 23:55:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|26
1623024000000|2021-06-07 00:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|80
1623024300000|2021-06-07 00:05:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18644.2|18640.2|29
1623024600000|2021-06-07 00:10:00|18645.8|18641.8|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|49
1623024900000|2021-06-07 00:15:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|140
1623025200000|2021-06-07 00:20:00|18648.9|18644.9|18645.8|18641.8|18650.4|18646.4|18644.2|18640.2|93
1623025500000|2021-06-07 00:25:00|18647.3|18643.3|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|22
1623025800000|2021-06-07 00:30:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|31
1623026100000|2021-06-07 00:35:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|67
1623026400000|2021-06-07 00:40:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|51
1623026700000|2021-06-07 00:45:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|87
1623027000000|2021-06-07 00:50:00|18631.7|18627.7|18647.3|18643.3|18647.3|18643.3|18631.7|18627.7|104
1623027300000|2021-06-07 00:55:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|18
1623027600000|2021-06-07 01:00:00|18645.8|18641.8|18641.1|18637.1|18645.8|18641.8|18637.9|18633.9|24
1623027900000|2021-06-07 01:05:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|118
1623028200000|2021-06-07 01:10:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|14
1623028500000|2021-06-07 01:15:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|19
1623028800000|2021-06-07 01:20:00|||||||||31
1623029100000|2021-06-07 01:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|99
1623029400000|2021-06-07 01:30:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|13
1623029700000|2021-06-07 01:35:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|42
1623030000000|2021-06-07 01:40:00|18642.6|18638.6|18641.1|18637.1|18642.6|18638.6|18641.1|18637.1|23
1623030300000|2021-06-07 01:45:00|18642.6|18638.6|18641.1|18637.1|18644.2|18640.2|18641.1|18637.1|26
1623030600000|2021-06-07 01:50:00|18637.9|18633.9|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|136
1623030900000|2021-06-07 01:55:00|18644.2|18640.2|18645.8|18641.8|18647.3|18643.3|18644.2|18640.2|39
1623031200000|2021-06-07 02:00:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|2
1623031500000|2021-06-07 02:05:00|18644.2|18640.2|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|42
1623031800000|2021-06-07 02:10:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|54
1623032100000|2021-06-07 02:15:00|18641.1|18637.1|18642.6|18638.6|18644.2|18640.2|18637.9|18633.9|23
1623032400000|2021-06-07 02:20:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|11
1623032700000|2021-06-07 02:25:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|12
1623033000000|2021-06-07 02:30:00|18641.1|18637.1|18642.6|18638.6|18644.2|18640.2|18641.1|18637.1|23
1623033300000|2021-06-07 02:35:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|3
1623033600000|2021-06-07 02:40:00|||||||||7
1623033900000|2021-06-07 02:45:00|18642.6|18638.6|18644.2|18640.2|18644.2|18640.2|18642.6|18638.6|16
1623034500000|2021-06-07 02:55:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|26
1623034800000|2021-06-07 03:00:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|12
1623035100000|2021-06-07 03:05:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|24
1623035400000|2021-06-07 03:10:00|18634.8|18630.8|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|100
1623035700000|2021-06-07 03:15:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18631.7|18627.7|33
1623036000000|2021-06-07 03:20:00|18633.3|18629.3|18634.8|18630.8|18634.8|18630.8|18633.3|18629.3|31
1623036300000|2021-06-07 03:25:00|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|18631.7|18627.7|6
1623036600000|2021-06-07 03:30:00|18633.3|18629.3|18631.7|18627.7|18633.3|18629.3|18631.7|18627.7|2
1623036900000|2021-06-07 03:35:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|29
1623037200000|2021-06-07 03:40:00|||||||||6
1623037500000|2021-06-07 03:45:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|48
1623037800000|2021-06-07 03:50:00|||||||||33
1623038100000|2021-06-07 03:55:00|||||||||12
1623038700000|2021-06-07 04:05:00|18637.9|18633.9|18639.5|18635.5|18641.1|18637.1|18637.9|18633.9|53
1623039000000|2021-06-07 04:10:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|31
1623039900000|2021-06-07 04:25:00|18636.4|18632.4|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|29
1623040200000|2021-06-07 04:30:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|4
1623040500000|2021-06-07 04:35:00|18634.8|18630.8|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|5
1623040800000|2021-06-07 04:40:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|38
1623041100000|2021-06-07 04:45:00|18634.8|18630.8|18634.8|18630.8|18636.4|18632.4|18634.8|18630.8|32
1623042000000|2021-06-07 05:00:00|||||||||3
1623042300000|2021-06-07 05:05:00|||||||||3
1623042600000|2021-06-07 05:10:00|18631.7|18627.7|18628.6|18624.6|18631.7|18627.7|18628.6|18624.6|46
1623042900000|2021-06-07 05:15:00|||||||||11
1623043200000|2021-06-07 05:20:00|||||||||9
1623043500000|2021-06-07 05:25:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18630.1|18626.1|28
1623043800000|2021-06-07 05:30:00|18631.7|18627.7|18634.8|18630.8|18634.8|18630.8|18631.7|18627.7|55
1623044100000|2021-06-07 05:35:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|62
1623044400000|2021-06-07 05:40:00|||||||||27
1623044700000|2021-06-07 05:45:00|18625.4|18621.4|18628.6|18624.6|18628.6|18624.6|18625.4|18621.4|80
1623045000000|2021-06-07 05:50:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18622.3|18618.3|192
1623045300000|2021-06-07 05:55:00|||||||||10
1623045600000|2021-06-07 06:00:00|18628.6|18624.6|18634.8|18630.8|18637.9|18633.9|18625.4|18621.4|239
1623045900000|2021-06-07 06:05:00|18631.7|18627.7|18625.4|18621.4|18633.3|18629.3|18622.3|18618.3|139
1623046200000|2021-06-07 06:10:00|18628.6|18624.6|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|70
1623046500000|2021-06-07 06:15:00|18634.8|18630.8|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|138
1623046800000|2021-06-07 06:20:00|18630.1|18626.1|18623.9|18619.9|18631.7|18627.7|18622.3|18618.3|66
1623047100000|2021-06-07 06:25:00|18622.3|18618.3|18631.7|18627.7|18631.7|18627.7|18622.3|18618.3|78
1623047400000|2021-06-07 06:30:00|18633.3|18629.3|18628.6|18624.6|18634.8|18630.8|18628.6|18624.6|41
1623047700000|2021-06-07 06:35:00|18625.4|18621.4|18619.2|18615.2|18628.6|18624.6|18619.2|18615.2|114
1623048000000|2021-06-07 06:40:00|18616.1|18612.1|18622.3|18618.3|18622.3|18618.3|18616.1|18612.1|244
1623048300000|2021-06-07 06:45:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18619.2|18615.2|28
1623048600000|2021-06-07 06:50:00|18620.8|18616.8|18625.4|18621.4|18625.4|18621.4|18619.2|18615.2|36
1623048900000|2021-06-07 06:55:00|18622.3|18618.3|18622.3|18618.3|18625.4|18621.4|18620.8|18616.8|73
1623049200000|2021-06-07 07:00:00|18625.4|18621.4|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|107
1623049500000|2021-06-07 07:05:00|18636.4|18632.4|18625.4|18621.4|18637.9|18633.9|18622.3|18618.3|155
1623049800000|2021-06-07 07:10:00|18627|18623|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|83
1623050100000|2021-06-07 07:15:00|18625.4|18621.4|18619.2|18615.2|18625.4|18621.4|18619.2|18615.2|51
1623050400000|2021-06-07 07:20:00|18616.1|18612.1|18612.9|18608.9|18616.1|18612.1|18606.7|18602.7|213
1623050700000|2021-06-07 07:25:00|18616.1|18612.1|18606.7|18602.7|18616.1|18612.1|18603.6|18599.6|264
1623051000000|2021-06-07 07:30:00|18603.6|18599.6|18609.8|18605.8|18609.8|18605.8|18603.6|18599.6|167
1623051300000|2021-06-07 07:35:00|18606.7|18602.7|18616.1|18612.1|18619.2|18615.2|18606.7|18602.7|59
1623051600000|2021-06-07 07:40:00|18612.9|18608.9|18616.1|18612.1|18619.2|18615.2|18612.9|18608.9|86
1623051900000|2021-06-07 07:45:00|18614.5|18610.5|18609.8|18605.8|18614.5|18610.5|18609.8|18605.8|154
1623052200000|2021-06-07 07:50:00|18611.4|18607.4|18616.1|18612.1|18619.2|18615.2|18609.8|18605.8|115
1623052500000|2021-06-07 07:55:00|18612.9|18608.9|18616.1|18612.1|18616.1|18612.1|18612.9|18608.9|56
1623052800000|2021-06-07 08:00:00|18612.9|18608.9|18622.3|18618.3|18625.4|18621.4|18612.9|18608.9|112
1623053100000|2021-06-07 08:05:00|18619.2|18615.2|18600.4|18596.4|18619.2|18615.2|18597.3|18593.3|409
1623053400000|2021-06-07 08:10:00|18597.3|18593.3|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|94
1623053700000|2021-06-07 08:15:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18597.3|18593.3|123
1623054000000|2021-06-07 08:20:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|177
1623054300000|2021-06-07 08:25:00|18600.4|18596.4|18609.8|18605.8|18609.8|18605.8|18600.4|18596.4|116
1623054600000|2021-06-07 08:30:00|18606.7|18602.7|18603.6|18599.6|18609.8|18605.8|18603.6|18599.6|60
1623054900000|2021-06-07 08:35:00|18606.7|18602.7|18603.6|18599.6|18606.7|18602.7|18603.6|18599.6|131
1623055200000|2021-06-07 08:40:00|18600.4|18596.4|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|79
1623055500000|2021-06-07 08:45:00|18606.7|18602.7|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|56
1623055800000|2021-06-07 08:50:00|18598.9|18594.9|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|245
1623056100000|2021-06-07 08:55:00|18600.4|18596.4|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|69
1623056400000|2021-06-07 09:00:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|28
1623056700000|2021-06-07 09:05:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|65
1623057000000|2021-06-07 09:10:00|18600.4|18596.4|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|150
1623057300000|2021-06-07 09:15:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|82
1623057600000|2021-06-07 09:20:00|18603.6|18599.6|18608.3|18604.3|18609.8|18605.8|18600.4|18596.4|223
1623057900000|2021-06-07 09:25:00|18606.7|18602.7|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|139
1623058200000|2021-06-07 09:30:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|126
1623058500000|2021-06-07 09:35:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18594.2|18590.2|232
1623058800000|2021-06-07 09:40:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|214
1623059100000|2021-06-07 09:45:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18595.8|18591.8|121
1623059400000|2021-06-07 09:50:00|18603.6|18599.6|18603.6|18599.6|18603.6|18599.6|18600.4|18596.4|104
1623059700000|2021-06-07 09:55:00|18606.7|18602.7|18609.8|18605.8|18609.8|18605.8|18606.7|18602.7|115
1623060000000|2021-06-07 10:00:00|18608.3|18604.3|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|172
1623060300000|2021-06-07 10:05:00|18609.8|18605.8|18597.3|18593.3|18609.8|18605.8|18594.2|18590.2|250
1623060600000|2021-06-07 10:10:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18594.2|18590.2|95
1623060900000|2021-06-07 10:15:00|18594.2|18590.2|18591.1|18587.1|18597.3|18593.3|18591.1|18587.1|108
1623061200000|2021-06-07 10:20:00|18594.2|18590.2|18594.2|18590.2|18594.2|18590.2|18591.1|18587.1|42
1623061500000|2021-06-07 10:25:00|18592.6|18588.6|18600.4|18596.4|18600.4|18596.4|18591.1|18587.1|125
1623061800000|2021-06-07 10:30:00|18603.6|18599.6|18600.4|18596.4|18606.7|18602.7|18600.4|18596.4|48
1623062100000|2021-06-07 10:35:00|18597.3|18593.3|18605.1|18601.1|18606.7|18602.7|18597.3|18593.3|111
1623062400000|2021-06-07 10:40:00|18606.7|18602.7|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|55
1623062700000|2021-06-07 10:45:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|129
1623063000000|2021-06-07 10:50:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|34
1623063300000|2021-06-07 10:55:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18597.3|18593.3|80
1623063600000|2021-06-07 11:00:00|18600.4|18596.4|18609.8|18605.8|18612.9|18608.9|18600.4|18596.4|209
1623063900000|2021-06-07 11:05:00|18606.7|18602.7|18605.1|18601.1|18606.7|18602.7|18600.4|18596.4|202
1623064200000|2021-06-07 11:10:00|18603.6|18599.6|18600.4|18596.4|18603.6|18599.6|18600.4|18596.4|499
1623064500000|2021-06-07 11:15:00|18602|18598|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|85
1623064800000|2021-06-07 11:20:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|166
1623065100000|2021-06-07 11:25:00|18603.6|18599.6|18606.7|18602.7|18606.7|18602.7|18600.4|18596.4|208
1623065400000|2021-06-07 11:30:00|18605.1|18601.1|18606.7|18602.7|18609.8|18605.8|18603.6|18599.6|136
1623065700000|2021-06-07 11:35:00|18605.1|18601.1|18606.7|18602.7|18606.7|18602.7|18603.6|18599.6|93
1623066000000|2021-06-07 11:40:00|18609.8|18605.8|18606.7|18602.7|18612.9|18608.9|18606.7|18602.7|226
1623066300000|2021-06-07 11:45:00|18605.1|18601.1|18612.9|18608.9|18612.9|18608.9|18603.6|18599.6|169
1623066600000|2021-06-07 11:50:00|18611.4|18607.4|18606.7|18602.7|18616.1|18612.1|18606.7|18602.7|166
1623066900000|2021-06-07 11:55:00|18603.6|18599.6|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|317
1623067200000|2021-06-07 12:00:00|18606.7|18602.7|18597.3|18593.3|18606.7|18602.7|18594.2|18590.2|293
1623067500000|2021-06-07 12:05:00|18594.2|18590.2|18594.2|18590.2|18597.3|18593.3|18591.1|18587.1|235
1623067800000|2021-06-07 12:10:00|18597.3|18593.3|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|448
1623068100000|2021-06-07 12:15:00|18594.2|18590.2|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|188
1623068400000|2021-06-07 12:20:00|18605.1|18601.1|18606.7|18602.7|18625.4|18621.4|18603.6|18599.6|750
1623068700000|2021-06-07 12:25:00|18603.6|18599.6|18612.9|18608.9|18612.9|18608.9|18600.4|18596.4|201
1623069000000|2021-06-07 12:30:00|18616.1|18612.1|18622.3|18618.3|18628.6|18624.6|18616.1|18612.1|337
1623069300000|2021-06-07 12:35:00|18619.2|18615.2|18631.7|18627.7|18631.7|18627.7|18619.2|18615.2|302
1623069600000|2021-06-07 12:40:00|18634.8|18630.8|18628.6|18624.6|18644.2|18640.2|18628.6|18624.6|763
1623069900000|2021-06-07 12:45:00|18625.4|18621.4|18631.7|18627.7|18631.7|18627.7|18625.4|18621.4|260
1623070200000|2021-06-07 12:50:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18625.4|18621.4|367
1623070500000|2021-06-07 12:55:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18625.4|18621.4|613
1623070800000|2021-06-07 13:00:00|18625.4|18621.4|18637.9|18633.9|18647.3|18643.3|18625.4|18621.4|501
1623071100000|2021-06-07 13:05:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|407
1623071400000|2021-06-07 13:10:00|18637.9|18633.9|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|370
1623071700000|2021-06-07 13:15:00|18641.1|18637.1|18647.3|18643.3|18650.4|18646.4|18641.1|18637.1|520
1623072000000|2021-06-07 13:20:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|405
1623072300000|2021-06-07 13:25:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|521
1623072600000|2021-06-07 13:30:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|1243
1623072900000|2021-06-07 13:35:00|18656.7|18652.7|18653.6|18649.6|18666.1|18662.1|18650.4|18646.4|806
1623073200000|2021-06-07 13:40:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|449
1623073500000|2021-06-07 13:45:00|18644.2|18640.2|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|438
1623073800000|2021-06-07 13:50:00|18639.5|18635.5|18647.3|18643.3|18647.3|18643.3|18634.8|18630.8|335
1623074100000|2021-06-07 13:55:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|393
1623074400000|2021-06-07 14:00:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|384
1623074700000|2021-06-07 14:05:00|18647.3|18643.3|18653.6|18649.6|18653.6|18649.6|18647.3|18643.3|338
1623075000000|2021-06-07 14:10:00|18650.4|18646.4|18653.6|18649.6|18659.8|18655.8|18650.4|18646.4|454
1623075300000|2021-06-07 14:15:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|239
1623075600000|2021-06-07 14:20:00|18659.8|18655.8|18653.6|18649.6|18659.8|18655.8|18653.6|18649.6|409
1623075900000|2021-06-07 14:25:00|18656.7|18652.7|18662.9|18658.9|18666.1|18662.1|18653.6|18649.6|1347
1623076200000|2021-06-07 14:30:00|18661.4|18657.4|18631.7|18627.7|18662.9|18658.9|18631.7|18627.7|1175
1623076500000|2021-06-07 14:35:00|18630.1|18626.1|18637.9|18633.9|18637.9|18633.9|18619.2|18615.2|478
1623076800000|2021-06-07 14:40:00|18641.1|18637.1|18644.2|18640.2|18647.3|18643.3|18637.9|18633.9|350
1623077100000|2021-06-07 14:45:00|18641.1|18637.1|18653.6|18649.6|18653.6|18649.6|18641.1|18637.1|285
1623077400000|2021-06-07 14:50:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18647.3|18643.3|340
1623077700000|2021-06-07 14:55:00|18648.9|18644.9|18653.6|18649.6|18653.6|18649.6|18644.2|18640.2|579
1623078000000|2021-06-07 15:00:00|18656.7|18652.7|18659.8|18655.8|18659.8|18655.8|18650.4|18646.4|428
1623078300000|2021-06-07 15:05:00|18656.7|18652.7|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|426
1623078600000|2021-06-07 15:10:00|18656.7|18652.7|18656.7|18652.7|18662.9|18658.9|18653.6|18649.6|380
1623078900000|2021-06-07 15:15:00|18658.3|18654.3|18656.7|18652.7|18659.8|18655.8|18653.6|18649.6|277
1623079200000|2021-06-07 15:20:00|18659.8|18655.8|18647.3|18643.3|18659.8|18655.8|18647.3|18643.3|415
1623079500000|2021-06-07 15:25:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18648.9|18644.9|443
1623079800000|2021-06-07 15:30:00|18659.8|18655.8|18656.7|18652.7|18659.8|18655.8|18650.4|18646.4|516
1623080100000|2021-06-07 15:35:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|383
1623080400000|2021-06-07 15:40:00|18655.1|18651.1|18650.4|18646.4|18656.7|18652.7|18647.3|18643.3|439
1623080700000|2021-06-07 15:45:00|18653.6|18649.6|18659.8|18655.8|18662.9|18658.9|18650.4|18646.4|430
1623081000000|2021-06-07 15:50:00|18656.7|18652.7|18662.9|18658.9|18666.1|18662.1|18656.7|18652.7|252
1623081300000|2021-06-07 15:55:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|150
1623081600000|2021-06-07 16:00:00|18659.8|18655.8|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|162
1623081900000|2021-06-07 16:05:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|285
1623082200000|2021-06-07 16:10:00|18650.4|18646.4|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|619
1623082500000|2021-06-07 16:15:00|18650.4|18646.4|18647.3|18643.3|18652|18648|18647.3|18643.3|290
1623082800000|2021-06-07 16:20:00|18650.4|18646.4|18641.1|18637.1|18650.4|18646.4|18641.1|18637.1|486
1623083100000|2021-06-07 16:25:00|18644.2|18640.2|18634.8|18630.8|18644.2|18640.2|18634.8|18630.8|272
1623083400000|2021-06-07 16:30:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|322
1623083700000|2021-06-07 16:35:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|335
1623084000000|2021-06-07 16:40:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|289
1623084300000|2021-06-07 16:45:00|18644.2|18640.2|18644.2|18640.2|18650.4|18646.4|18641.1|18637.1|428
1623084600000|2021-06-07 16:50:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|226
1623084900000|2021-06-07 16:55:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|158
1623085200000|2021-06-07 17:00:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18637.9|18633.9|305
1623085500000|2021-06-07 17:05:00|18644.2|18640.2|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|168
1623085800000|2021-06-07 17:10:00|18644.2|18640.2|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|197
1623086100000|2021-06-07 17:15:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|149
1623086400000|2021-06-07 17:20:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|178
1623086700000|2021-06-07 17:25:00|18641.1|18637.1|18644.2|18640.2|18644.2|18640.2|18641.1|18637.1|195
1623087000000|2021-06-07 17:30:00|18641.1|18637.1|18647.3|18643.3|18647.3|18643.3|18641.1|18637.1|192
1623087300000|2021-06-07 17:35:00|18644.2|18640.2|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|151
1623087600000|2021-06-07 17:40:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18637.9|18633.9|294
1623087900000|2021-06-07 17:45:00|18637.9|18633.9|18634.8|18630.8|18637.9|18633.9|18634.8|18630.8|137
1623088200000|2021-06-07 17:50:00|18631.7|18627.7|18644.2|18640.2|18644.2|18640.2|18631.7|18627.7|231
1623088500000|2021-06-07 17:55:00|18641.1|18637.1|18650.4|18646.4|18652|18648|18641.1|18637.1|466
1623088800000|2021-06-07 18:00:00|18652|18648|18650.4|18646.4|18653.6|18649.6|18650.4|18646.4|268
1623089100000|2021-06-07 18:05:00|||||||||69
1623089400000|2021-06-07 18:10:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18653.6|18649.6|162
1623089700000|2021-06-07 18:15:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|131
1623090000000|2021-06-07 18:20:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|385
1623090300000|2021-06-07 18:25:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|210
1623090600000|2021-06-07 18:30:00|18647.3|18643.3|18647.3|18643.3|18647.3|18643.3|18644.2|18640.2|240
1623090900000|2021-06-07 18:35:00|18645.8|18641.8|18637.9|18633.9|18645.8|18641.8|18637.9|18633.9|285
1623091200000|2021-06-07 18:40:00|18641.1|18637.1|18634.8|18630.8|18641.1|18637.1|18634.8|18630.8|165
1623091500000|2021-06-07 18:45:00|18637.9|18633.9|18637.9|18633.9|18641.1|18637.1|18637.9|18633.9|193
1623091800000|2021-06-07 18:50:00|18641.1|18637.1|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|406
1623092100000|2021-06-07 18:55:00|18634.8|18630.8|18628.6|18624.6|18637.9|18633.9|18628.6|18624.6|1362
1623092400000|2021-06-07 19:00:00|18625.4|18621.4|18630.1|18626.1|18634.8|18630.8|18625.4|18621.4|677
1623092700000|2021-06-07 19:05:00|18628.6|18624.6|18637.9|18633.9|18637.9|18633.9|18628.6|18624.6|183
1623093000000|2021-06-07 19:10:00|18634.8|18630.8|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|207
1623093300000|2021-06-07 19:15:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18637.9|18633.9|114
1623093600000|2021-06-07 19:20:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|59
1623093900000|2021-06-07 19:25:00|18647.3|18643.3|18641.1|18637.1|18647.3|18643.3|18641.1|18637.1|145
1623094200000|2021-06-07 19:30:00|18637.9|18633.9|18637.9|18633.9|18644.2|18640.2|18636.4|18632.4|244
1623094500000|2021-06-07 19:35:00|||||||||60
1623094800000|2021-06-07 19:40:00|18634.8|18630.8|18634.8|18630.8|18634.8|18630.8|18628.6|18624.6|1671
1623095100000|2021-06-07 19:45:00|18631.7|18627.7|18641.1|18637.1|18641.1|18637.1|18631.7|18627.7|297
1623095400000|2021-06-07 19:50:00|18637.9|18633.9|18631.7|18627.7|18637.9|18633.9|18631.7|18627.7|188
1623095700000|2021-06-07 19:55:00|18634.8|18630.8|18641.1|18637.1|18645.8|18641.8|18634.8|18630.8|741
1623096000000|2021-06-07 20:00:00|18637.9|18633.9|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|435
1623096300000|2021-06-07 20:05:00|18637.9|18633.9|18637.9|18633.9|18637.9|18633.9|18634.8|18630.8|137
1623096600000|2021-06-07 20:10:00|18634.8|18630.8|18641.1|18637.1|18641.1|18637.1|18634.8|18630.8|251
1623096900000|2021-06-07 20:15:00|18637.9|18633.9|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|527
1623097200000|2021-06-07 20:20:00|18628.6|18624.6|18628.6|18624.6|18628.6|18624.6|18622.3|18618.3|325
1623097500000|2021-06-07 20:25:00|18625.4|18621.4|18631.7|18627.7|18637.9|18633.9|18625.4|18621.4|278
1623097800000|2021-06-07 20:30:00|18634.8|18630.8|18641.1|18637.1|18647.3|18643.3|18634.8|18630.8|279
1623098100000|2021-06-07 20:35:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18634.8|18630.8|538
1623098400000|2021-06-07 20:40:00|18637.9|18633.9|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|123
1623098700000|2021-06-07 20:45:00|18644.2|18640.2|18641.1|18637.1|18644.2|18640.2|18637.9|18633.9|180
1623099000000|2021-06-07 20:50:00|18642.6|18638.6|18637.9|18633.9|18644.2|18640.2|18631.7|18627.7|252
1623099300000|2021-06-07 20:55:00|18634.8|18630.8|18631.7|18627.7|18637.9|18633.9|18628.6|18624.6|208
1623103200000|2021-06-07 22:00:00|18647.3|18643.3|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|19
1623103500000|2021-06-07 22:05:00|18645.8|18641.8|18644.2|18640.2|18647.3|18643.3|18641.1|18637.1|25
1623103800000|2021-06-07 22:10:00|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|2
1623104100000|2021-06-07 22:15:00|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|18644.2|18640.2|1
1623104400000|2021-06-07 22:20:00|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|18642.6|18638.6|5
1623104700000|2021-06-07 22:25:00|18641.1|18637.1|18641.1|18637.1|18642.6|18638.6|18641.1|18637.1|1
1623105000000|2021-06-07 22:30:00|18642.6|18638.6|18647.3|18643.3|18647.3|18643.3|18642.6|18638.6|9
1623105300000|2021-06-07 22:35:00|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|18650.4|18646.4|4
1623105600000|2021-06-07 22:40:00|18648.9|18644.9|18644.2|18640.2|18648.9|18644.9|18644.2|18640.2|38
1623105900000|2021-06-07 22:45:00|18647.3|18643.3|18637.9|18633.9|18647.3|18643.3|18637.9|18633.9|31
1623106200000|2021-06-07 22:50:00|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|18641.1|18637.1|7
1623106500000|2021-06-07 22:55:00|||||||||6
1623106800000|2021-06-07 23:00:00|18637.9|18633.9|18644.2|18640.2|18644.2|18640.2|18637.9|18633.9|27
1623107100000|2021-06-07 23:05:00|||||||||3
1623107400000|2021-06-07 23:10:00|18647.3|18643.3|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|16
1623107700000|2021-06-07 23:15:00|||||||||17
1623108000000|2021-06-07 23:20:00|18645.8|18641.8|18647.3|18643.3|18647.3|18643.3|18645.8|18641.8|13
1623108300000|2021-06-07 23:25:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|22
1623108600000|2021-06-07 23:30:00|18650.4|18646.4|18650.4|18646.4|18653.6|18649.6|18647.3|18643.3|27
1623108900000|2021-06-07 23:35:00|18648.9|18644.9|18647.3|18643.3|18648.9|18644.9|18647.3|18643.3|8
1623109200000|2021-06-07 23:40:00|||||||||14
1623109500000|2021-06-07 23:45:00|||||||||5
1623109800000|2021-06-07 23:50:00|||||||||5
1623110100000|2021-06-07 23:55:00|||||||||5
1623110400000|2021-06-08 00:00:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18647.3|18643.3|21
1623110700000|2021-06-08 00:05:00|||||||||23
1623111000000|2021-06-08 00:10:00|||||||||2
1623111300000|2021-06-08 00:15:00|18650.4|18646.4|18647.3|18643.3|18650.4|18646.4|18644.2|18640.2|132
1623111600000|2021-06-08 00:20:00|18653.6|18649.6|18653.6|18649.6|18656.7|18652.7|18650.4|18646.4|244
1623111900000|2021-06-08 00:25:00|18650.4|18646.4|18653.6|18649.6|18653.6|18649.6|18650.4|18646.4|32
1623112200000|2021-06-08 00:30:00|18652|18648|18653.6|18649.6|18653.6|18649.6|18652|18648|9
1623112500000|2021-06-08 00:35:00|18656.7|18652.7|18656.7|18652.7|18659.8|18655.8|18656.7|18652.7|40
1623112800000|2021-06-08 00:40:00|18659.8|18655.8|18659.8|18655.8|18661.4|18657.4|18659.8|18655.8|48
1623113100000|2021-06-08 00:45:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|11
1623113400000|2021-06-08 00:50:00|18658.3|18654.3|18659.8|18655.8|18659.8|18655.8|18656.7|18652.7|34
1623113700000|2021-06-08 00:55:00|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|18662.9|18658.9|76
1623114000000|2021-06-08 01:00:00|||||||||25
1623114300000|2021-06-08 01:05:00|||||||||3
1623114600000|2021-06-08 01:10:00|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|18656.7|18652.7|24
1623114900000|2021-06-08 01:15:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|73
1623115200000|2021-06-08 01:20:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|94
1623115500000|2021-06-08 01:25:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|120
1623115800000|2021-06-08 01:30:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18662.9|18658.9|112
1623116100000|2021-06-08 01:35:00|18659.8|18655.8|18662.9|18658.9|18662.9|18658.9|18659.8|18655.8|18
1623116400000|2021-06-08 01:40:00|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|18659.8|18655.8|9
1623117000000|2021-06-08 01:50:00|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|18661.4|18657.4|21
1623117300000|2021-06-08 01:55:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18662.9|18658.9|44
1623117600000|2021-06-08 02:00:00|18667.6|18663.6|18672.3|18668.3|18672.3|18668.3|18667.6|18663.6|56
1623117900000|2021-06-08 02:05:00|18675.4|18671.4|18672.3|18668.3|18675.4|18671.4|18672.3|18668.3|181
1623118200000|2021-06-08 02:10:00|18673.9|18669.9|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|43
1623118500000|2021-06-08 02:15:00|||||||||25
1623118800000|2021-06-08 02:20:00|18677|18673|18675.4|18671.4|18677|18673|18675.4|18671.4|22
1623119100000|2021-06-08 02:25:00|18677|18673|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|92
1623119400000|2021-06-08 02:30:00|18678.6|18674.6|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|173
1623119700000|2021-06-08 02:35:00|||||||||22
1623120000000|2021-06-08 02:40:00|||||||||60
1623120300000|2021-06-08 02:45:00|||||||||33
1623120600000|2021-06-08 02:50:00|||||||||23
1623120900000|2021-06-08 02:55:00|||||||||20
1623121200000|2021-06-08 03:00:00|||||||||14
1623121500000|2021-06-08 03:05:00|||||||||21
1623121800000|2021-06-08 03:10:00|||||||||15
1623122100000|2021-06-08 03:15:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|12
1623122400000|2021-06-08 03:20:00|||||||||23
1623122700000|2021-06-08 03:25:00|||||||||13
1623123000000|2021-06-08 03:30:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|10
1623123300000|2021-06-08 03:35:00|||||||||20
1623123600000|2021-06-08 03:40:00|||||||||12
1623123900000|2021-06-08 03:45:00|||||||||11
1623124200000|2021-06-08 03:50:00|||||||||41
1623124500000|2021-06-08 03:55:00|||||||||51
1623124800000|2021-06-08 04:00:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|87
1623125100000|2021-06-08 04:05:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|50
1623125400000|2021-06-08 04:10:00|||||||||3
1623125700000|2021-06-08 04:15:00|18675.4|18671.4|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|48
1623126000000|2021-06-08 04:20:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|23
1623126300000|2021-06-08 04:25:00|||||||||11
1623126600000|2021-06-08 04:30:00|||||||||14
1623126900000|2021-06-08 04:35:00|||||||||12
1623127200000|2021-06-08 04:40:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18680.1|18676.1|20
1623127500000|2021-06-08 04:45:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|50
1623127800000|2021-06-08 04:50:00|||||||||20
1623128100000|2021-06-08 04:55:00|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|18684.8|18680.8|20
1623128400000|2021-06-08 05:00:00|18687.9|18683.9|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|28
1623128700000|2021-06-08 05:05:00|18686.4|18682.4|18684.8|18680.8|18686.4|18682.4|18684.8|18680.8|19
1623129000000|2021-06-08 05:10:00|||||||||36
1623129300000|2021-06-08 05:15:00|18686.4|18682.4|18687.9|18683.9|18687.9|18683.9|18681.7|18677.7|92
1623129600000|2021-06-08 05:20:00|||||||||14
1623129900000|2021-06-08 05:25:00|||||||||22
1623130200000|2021-06-08 05:30:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|164
1623130500000|2021-06-08 05:35:00|18691.1|18687.1|18691.1|18687.1|18691.1|18687.1|18691.1|18687.1|76
1623130800000|2021-06-08 05:40:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|108
1623131100000|2021-06-08 05:45:00|18684.8|18680.8|18687.9|18683.9|18687.9|18683.9|18684.8|18680.8|111
1623131400000|2021-06-08 05:50:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18687.9|18683.9|58
1623131700000|2021-06-08 05:55:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|50
1623132000000|2021-06-08 06:00:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|131
1623132300000|2021-06-08 06:05:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18697.3|18693.3|166
1623132600000|2021-06-08 06:10:00|18703.6|18699.6|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|211
1623132900000|2021-06-08 06:15:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|69
1623133200000|2021-06-08 06:20:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|69
1623133500000|2021-06-08 06:25:00|18709.8|18705.8|18722.3|18718.3|18722.3|18718.3|18709.8|18705.8|238
1623133800000|2021-06-08 06:30:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|199
1623134100000|2021-06-08 06:35:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|142
1623134400000|2021-06-08 06:40:00|18719.2|18715.2|18712.9|18708.9|18722.3|18718.3|18709.8|18705.8|156
1623134700000|2021-06-08 06:45:00|18716.1|18712.1|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|98
1623135000000|2021-06-08 06:50:00|18709.8|18705.8|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|237
1623135300000|2021-06-08 06:55:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|139
1623135600000|2021-06-08 07:00:00|18716.1|18712.1|18722.3|18718.3|18725.4|18721.4|18709.8|18705.8|530
1623135900000|2021-06-08 07:05:00|18725.4|18721.4|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|218
1623136200000|2021-06-08 07:10:00|18712.9|18708.9|18712.9|18708.9|18716.1|18712.1|18709.8|18705.8|141
1623136500000|2021-06-08 07:15:00|18709.8|18705.8|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|315
1623136800000|2021-06-08 07:20:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|187
1623137100000|2021-06-08 07:25:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|320
1623137400000|2021-06-08 07:30:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|344
1623137700000|2021-06-08 07:35:00|18706.7|18702.7|18694.2|18690.2|18709.8|18705.8|18691.1|18687.1|371
1623138000000|2021-06-08 07:40:00|18692.6|18688.6|18687.9|18683.9|18692.6|18688.6|18684.8|18680.8|85
1623138300000|2021-06-08 07:45:00|18694.2|18690.2|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|256
1623138600000|2021-06-08 07:50:00|18691.1|18687.1|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|144
1623138900000|2021-06-08 07:55:00|18689.5|18685.5|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|244
1623139200000|2021-06-08 08:00:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|247
1623139500000|2021-06-08 08:05:00|18695.8|18691.8|18700.4|18696.4|18703.6|18699.6|18695.8|18691.8|171
1623139800000|2021-06-08 08:10:00|18697.3|18693.3|18703.6|18699.6|18706.7|18702.7|18697.3|18693.3|292
1623140100000|2021-06-08 08:15:00|18700.4|18696.4|18703.6|18699.6|18709.8|18705.8|18700.4|18696.4|339
1623140400000|2021-06-08 08:20:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|344
1623140700000|2021-06-08 08:25:00|18711.4|18707.4|18703.6|18699.6|18712.9|18708.9|18700.4|18696.4|361
1623141000000|2021-06-08 08:30:00|18705.1|18701.1|18697.3|18693.3|18706.7|18702.7|18697.3|18693.3|103
1623141300000|2021-06-08 08:35:00|18695.8|18691.8|18687.9|18683.9|18697.3|18693.3|18687.9|18683.9|153
1623141600000|2021-06-08 08:40:00|18691.1|18687.1|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|153
1623141900000|2021-06-08 08:45:00|18684.8|18680.8|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|137
1623142200000|2021-06-08 08:50:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|339
1623142500000|2021-06-08 08:55:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|113
1623142800000|2021-06-08 09:00:00|18681.7|18677.7|18678.6|18674.6|18691.1|18687.1|18678.6|18674.6|375
1623143100000|2021-06-08 09:05:00|18681.7|18677.7|18673.9|18669.9|18681.7|18677.7|18672.3|18668.3|102
1623143400000|2021-06-08 09:10:00|18672.3|18668.3|18678.6|18674.6|18684.8|18680.8|18672.3|18668.3|126
1623143700000|2021-06-08 09:15:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|330
1623144000000|2021-06-08 09:20:00|18681.7|18677.7|18681.7|18677.7|18681.7|18677.7|18675.4|18671.4|107
1623144300000|2021-06-08 09:25:00|18684.8|18680.8|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|317
1623144600000|2021-06-08 09:30:00|18684.8|18680.8|18691.1|18687.1|18694.2|18690.2|18684.8|18680.8|141
1623144900000|2021-06-08 09:35:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|148
1623145200000|2021-06-08 09:40:00|18687.9|18683.9|18684.8|18680.8|18687.9|18683.9|18681.7|18677.7|89
1623145500000|2021-06-08 09:45:00|18681.7|18677.7|18681.7|18677.7|18684.8|18680.8|18681.7|18677.7|70
1623145800000|2021-06-08 09:50:00|18684.8|18680.8|18681.7|18677.7|18684.8|18680.8|18680.1|18676.1|166
1623146100000|2021-06-08 09:55:00|18680.1|18676.1|18681.7|18677.7|18683.3|18679.3|18678.6|18674.6|295
1623146400000|2021-06-08 10:00:00|18683.3|18679.3|18681.7|18677.7|18687.9|18683.9|18681.7|18677.7|198
1623146700000|2021-06-08 10:05:00|18684.8|18680.8|18684.8|18680.8|18687.9|18683.9|18681.7|18677.7|160
1623147000000|2021-06-08 10:10:00|18687.9|18683.9|18709.8|18705.8|18712.9|18708.9|18687.9|18683.9|344
1623147300000|2021-06-08 10:15:00|18711.4|18707.4|18700.4|18696.4|18747.3|18743.3|18700.4|18696.4|1493
1623147600000|2021-06-08 10:20:00|18702|18698|18712.9|18708.9|18716.1|18712.1|18702|18698|454
1623147900000|2021-06-08 10:25:00|18716.1|18712.1|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|571
1623148200000|2021-06-08 10:30:00|18722.3|18718.3|18706.7|18702.7|18725.4|18721.4|18703.6|18699.6|477
1623148500000|2021-06-08 10:35:00|18709.8|18705.8|18691.1|18687.1|18709.8|18705.8|18684.8|18680.8|413
1623148800000|2021-06-08 10:40:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|279
1623149100000|2021-06-08 10:45:00|18697.3|18693.3|18687.9|18683.9|18700.4|18696.4|18684.8|18680.8|286
1623149400000|2021-06-08 10:50:00|18684.8|18680.8|18687.9|18683.9|18697.3|18693.3|18684.8|18680.8|188
1623149700000|2021-06-08 10:55:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|183
1623150000000|2021-06-08 11:00:00|18684.8|18680.8|18687.9|18683.9|18694.2|18690.2|18684.8|18680.8|156
1623150300000|2021-06-08 11:05:00|18684.8|18680.8|18691.1|18687.1|18691.1|18687.1|18683.3|18679.3|187
1623150600000|2021-06-08 11:10:00|18689.5|18685.5|18700.4|18696.4|18700.4|18696.4|18687.9|18683.9|176
1623150900000|2021-06-08 11:15:00|18702|18698|18698.9|18694.9|18703.6|18699.6|18697.3|18693.3|140
1623151200000|2021-06-08 11:20:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|115
1623151500000|2021-06-08 11:25:00|18697.3|18693.3|18691.1|18687.1|18700.4|18696.4|18687.9|18683.9|304
1623151800000|2021-06-08 11:30:00|18694.2|18690.2|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|278
1623152100000|2021-06-08 11:35:00|18700.4|18696.4|18697.3|18693.3|18700.4|18696.4|18694.2|18690.2|126
1623152400000|2021-06-08 11:40:00|18698.9|18694.9|18712.9|18708.9|18716.1|18712.1|18697.3|18693.3|285
1623152700000|2021-06-08 11:45:00|18714.5|18710.5|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|265
1623153000000|2021-06-08 11:50:00|18716.1|18712.1|18725.4|18721.4|18728.6|18724.6|18716.1|18712.1|373
1623153300000|2021-06-08 11:55:00|18722.3|18718.3|18731.7|18727.7|18731.7|18727.7|18719.2|18715.2|335
1623153600000|2021-06-08 12:00:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18725.4|18721.4|661
1623153900000|2021-06-08 12:05:00|18734.8|18730.8|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|1011
1623154200000|2021-06-08 12:10:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|490
1623154500000|2021-06-08 12:15:00|18737.9|18733.9|18742.6|18738.6|18744.2|18740.2|18734.8|18730.8|747
1623154800000|2021-06-08 12:20:00|18741.1|18737.1|18762.9|18758.9|18769.2|18765.2|18741.1|18737.1|1674
1623155100000|2021-06-08 12:25:00|18764.5|18760.5|18781.7|18777.7|18781.7|18777.7|18759.8|18755.8|1006
1623155400000|2021-06-08 12:30:00|18784.8|18780.8|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|4416
1623155700000|2021-06-08 12:35:00|18794.2|18790.2|18822.3|18818.3|18834.8|18830.8|18794.2|18790.2|3460
1623156000000|2021-06-08 12:40:00|18825.4|18821.4|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|1918
1623156300000|2021-06-08 12:45:00|18825.4|18821.4|18800.4|18796.4|18828.6|18824.6|18797.3|18793.3|2024
1623156600000|2021-06-08 12:50:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|883
1623156900000|2021-06-08 12:55:00|18809.8|18805.8|18792.6|18788.6|18809.8|18805.8|18791.1|18787.1|977
1623157200000|2021-06-08 13:00:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|814
1623157500000|2021-06-08 13:05:00|18794.2|18790.2|18781.7|18777.7|18798.9|18794.9|18781.7|18777.7|795
1623157800000|2021-06-08 13:10:00|18778.6|18774.6|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|535
1623158100000|2021-06-08 13:15:00|18792.6|18788.6|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|622
1623158400000|2021-06-08 13:20:00|18791.1|18787.1|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|897
1623158700000|2021-06-08 13:25:00|18791.1|18787.1|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|855
1623159000000|2021-06-08 13:30:00|18791.1|18787.1|18766.1|18762.1|18794.2|18790.2|18766.1|18762.1|1714
1623159300000|2021-06-08 13:35:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|1257
1623159600000|2021-06-08 13:40:00|18775.4|18771.4|18787.9|18783.9|18791.1|18787.1|18772.3|18768.3|1125
1623159900000|2021-06-08 13:45:00|18791.1|18787.1|18778.6|18774.6|18794.2|18790.2|18778.6|18774.6|825
1623160200000|2021-06-08 13:50:00|18775.4|18771.4|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|1493
1623160500000|2021-06-08 13:55:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18741.1|18737.1|3285
1623160800000|2021-06-08 14:00:00|18756.7|18752.7|18781.7|18777.7|18784.8|18780.8|18756.7|18752.7|1194
1623161100000|2021-06-08 14:05:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|882
1623161400000|2021-06-08 14:10:00|18775.4|18771.4|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|636
1623161700000|2021-06-08 14:15:00|18759.8|18755.8|18747.3|18743.3|18762.9|18758.9|18747.3|18743.3|624
1623162000000|2021-06-08 14:20:00|18744.2|18740.2|18759.8|18755.8|18762.9|18758.9|18741.1|18737.1|1290
1623162300000|2021-06-08 14:25:00|18758.3|18754.3|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|370
1623162600000|2021-06-08 14:30:00|18755.1|18751.1|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|592
1623162900000|2021-06-08 14:35:00|18747.3|18743.3|18750.4|18746.4|18756.7|18752.7|18747.3|18743.3|651
1623163200000|2021-06-08 14:40:00|18753.6|18749.6|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|762
1623163500000|2021-06-08 14:45:00|18750.4|18746.4|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|914
1623163800000|2021-06-08 14:50:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|443
1623164100000|2021-06-08 14:55:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18741.1|18737.1|605
1623164400000|2021-06-08 15:00:00|18744.2|18740.2|18744.2|18740.2|18756.7|18752.7|18744.2|18740.2|764
1623164700000|2021-06-08 15:05:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|527
1623165000000|2021-06-08 15:10:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|317
1623165300000|2021-06-08 15:15:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|485
1623165600000|2021-06-08 15:20:00|18756.7|18752.7|18778.6|18774.6|18778.6|18774.6|18753.6|18749.6|1448
1623165900000|2021-06-08 15:25:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|510
1623166200000|2021-06-08 15:30:00|18780.1|18776.1|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|553
1623166500000|2021-06-08 15:35:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18759.8|18755.8|826
1623166800000|2021-06-08 15:40:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|300
1623167100000|2021-06-08 15:45:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|567
1623167400000|2021-06-08 15:50:00|18762.9|18758.9|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|337
1623167700000|2021-06-08 15:55:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|266
1623168000000|2021-06-08 16:00:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|374
1623168300000|2021-06-08 16:05:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|352
1623168600000|2021-06-08 16:10:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|148
1623168900000|2021-06-08 16:15:00|18756.7|18752.7|18753.6|18749.6|18759.8|18755.8|18753.6|18749.6|323
1623169200000|2021-06-08 16:20:00|18750.4|18746.4|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|341
1623169500000|2021-06-08 16:25:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|485
1623169800000|2021-06-08 16:30:00|18753.6|18749.6|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|312
1623170100000|2021-06-08 16:35:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|195
1623170400000|2021-06-08 16:40:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|134
1623170700000|2021-06-08 16:45:00|18755.1|18751.1|18759.8|18755.8|18762.9|18758.9|18753.6|18749.6|418
1623171000000|2021-06-08 16:50:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|214
1623171300000|2021-06-08 16:55:00|18756.7|18752.7|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|553
1623171600000|2021-06-08 17:00:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|271
1623171900000|2021-06-08 17:05:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|175
1623172200000|2021-06-08 17:10:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|239
1623172500000|2021-06-08 17:15:00|18758.3|18754.3|18762.9|18758.9|18762.9|18758.9|18756.7|18752.7|224
1623172800000|2021-06-08 17:20:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18766.1|18762.1|490
1623173100000|2021-06-08 17:25:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|182
1623173400000|2021-06-08 17:30:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|185
1623173700000|2021-06-08 17:35:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|203
1623174000000|2021-06-08 17:40:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|165
1623174300000|2021-06-08 17:45:00|18770.8|18766.8|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|257
1623174600000|2021-06-08 17:50:00|18770.8|18766.8|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|182
1623174900000|2021-06-08 17:55:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|347
1623175200000|2021-06-08 18:00:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|271
1623175500000|2021-06-08 18:05:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|263
1623175800000|2021-06-08 18:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|281
1623176100000|2021-06-08 18:15:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|270
1623176400000|2021-06-08 18:20:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|278
1623176700000|2021-06-08 18:25:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|275
1623177000000|2021-06-08 18:30:00|18772.3|18768.3|18781.7|18777.7|18781.7|18777.7|18772.3|18768.3|187
1623177300000|2021-06-08 18:35:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|229
1623177600000|2021-06-08 18:40:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|322
1623177900000|2021-06-08 18:45:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|344
1623178200000|2021-06-08 18:50:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|482
1623178500000|2021-06-08 18:55:00|18778.6|18774.6|18775.4|18771.4|18781.7|18777.7|18775.4|18771.4|808
1623178800000|2021-06-08 19:00:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|657
1623179100000|2021-06-08 19:05:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|188
1623179400000|2021-06-08 19:10:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18781.7|18777.7|286
1623179700000|2021-06-08 19:15:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18781.7|18777.7|192
1623180000000|2021-06-08 19:20:00|18787.9|18783.9|18781.7|18777.7|18787.9|18783.9|18778.6|18774.6|535
1623180300000|2021-06-08 19:25:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18775.4|18771.4|358
1623180600000|2021-06-08 19:30:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|796
1623180900000|2021-06-08 19:35:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|198
1623181200000|2021-06-08 19:40:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|286
1623181500000|2021-06-08 19:45:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|1179
1623181800000|2021-06-08 19:50:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|974
1623182100000|2021-06-08 19:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|983
1623182400000|2021-06-08 20:00:00|18762.9|18758.9|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|694
1623182700000|2021-06-08 20:05:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|314
1623183000000|2021-06-08 20:10:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|550
1623183300000|2021-06-08 20:15:00|18750.4|18746.4|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|383
1623183600000|2021-06-08 20:20:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|212
1623183900000|2021-06-08 20:25:00|18752|18748|18750.4|18746.4|18753.6|18749.6|18750.4|18746.4|221
1623184200000|2021-06-08 20:30:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|136
1623184500000|2021-06-08 20:35:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|157
1623184800000|2021-06-08 20:40:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|361
1623185100000|2021-06-08 20:45:00|18744.2|18740.2|18752|18748|18753.6|18749.6|18741.1|18737.1|369
1623185400000|2021-06-08 20:50:00|18750.4|18746.4|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|188
1623185700000|2021-06-08 20:55:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|172
1623189600000|2021-06-08 22:00:00|18750.4|18746.4|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|28
1623189900000|2021-06-08 22:05:00|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|18759.8|18755.8|4
1623190200000|2021-06-08 22:10:00|18758.3|18754.3|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|5
1623190800000|2021-06-08 22:20:00|18759.8|18755.8|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|19
1623191100000|2021-06-08 22:25:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|12
1623191400000|2021-06-08 22:30:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|11
1623191700000|2021-06-08 22:35:00|||||||||6
1623192000000|2021-06-08 22:40:00|18750.4|18746.4|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|18
1623192300000|2021-06-08 22:45:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18744.2|18740.2|28
1623192600000|2021-06-08 22:50:00|||||||||1
1623193500000|2021-06-08 23:05:00|18745.8|18741.8|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|22
1623193800000|2021-06-08 23:10:00|18748.9|18744.9|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|11
1623194100000|2021-06-08 23:15:00|18752|18748|18756.7|18752.7|18756.7|18752.7|18750.4|18746.4|33
1623194400000|2021-06-08 23:20:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|31
1623194700000|2021-06-08 23:25:00|18761.4|18757.4|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|44
1623195000000|2021-06-08 23:30:00|18759.8|18755.8|18756.7|18752.7|18762.9|18758.9|18756.7|18752.7|30
1623195300000|2021-06-08 23:35:00|||||||||8
1623195600000|2021-06-08 23:40:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18761.4|18757.4|9
1623195900000|2021-06-08 23:45:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|27
1623196200000|2021-06-08 23:50:00|18761.4|18757.4|18761.4|18757.4|18762.9|18758.9|18759.8|18755.8|17
1623196500000|2021-06-08 23:55:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1623196800000|2021-06-09 00:00:00|18759.8|18755.8|18756.7|18752.7|18761.4|18757.4|18755.1|18751.1|27
1623197100000|2021-06-09 00:05:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|16
1623197400000|2021-06-09 00:10:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|22
1623197700000|2021-06-09 00:15:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|20
1623198000000|2021-06-09 00:20:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|27
1623198300000|2021-06-09 00:25:00|||||||||3
1623198600000|2021-06-09 00:30:00|||||||||13
1623198900000|2021-06-09 00:35:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18759.8|18755.8|14
1623199200000|2021-06-09 00:40:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|24
1623199500000|2021-06-09 00:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|34
1623199800000|2021-06-09 00:50:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|15
1623200100000|2021-06-09 00:55:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|39
1623200400000|2021-06-09 01:00:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|125
1623200700000|2021-06-09 01:05:00|||||||||2
1623201000000|2021-06-09 01:10:00|||||||||6
1623201300000|2021-06-09 01:15:00|||||||||5
1623201600000|2021-06-09 01:20:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|28
1623201900000|2021-06-09 01:25:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|25
1623202200000|2021-06-09 01:30:00|18762.9|18758.9|18762.9|18758.9|18764.5|18760.5|18762.9|18758.9|37
1623202500000|2021-06-09 01:35:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|23
1623202800000|2021-06-09 01:40:00|18759.8|18755.8|18756.7|18752.7|18761.4|18757.4|18756.7|18752.7|16
1623203100000|2021-06-09 01:45:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|71
1623203400000|2021-06-09 01:50:00|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|18762.9|18758.9|11
1623203700000|2021-06-09 01:55:00|18766.1|18762.1|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|36
1623204000000|2021-06-09 02:00:00|||||||||5
1623204300000|2021-06-09 02:05:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|50
1623204600000|2021-06-09 02:10:00|||||||||5
1623204900000|2021-06-09 02:15:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18764.5|18760.5|38
1623205200000|2021-06-09 02:20:00|||||||||28
1623205500000|2021-06-09 02:25:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|21
1623205800000|2021-06-09 02:30:00|18769.2|18765.2|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|24
1623206100000|2021-06-09 02:35:00|||||||||6
1623206400000|2021-06-09 02:40:00|||||||||6
1623206700000|2021-06-09 02:45:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18767.6|18763.6|13
1623207000000|2021-06-09 02:50:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|87
1623207300000|2021-06-09 02:55:00|||||||||1
1623207600000|2021-06-09 03:00:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18772.3|18768.3|88
1623207900000|2021-06-09 03:05:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|86
1623208200000|2021-06-09 03:10:00|18777|18773|18778.6|18774.6|18778.6|18774.6|18775.4|18771.4|59
1623208500000|2021-06-09 03:15:00|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|18775.4|18771.4|28
1623208800000|2021-06-09 03:20:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18777|18773|92
1623209100000|2021-06-09 03:25:00|||||||||21
1623209400000|2021-06-09 03:30:00|||||||||16
1623209700000|2021-06-09 03:35:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|26
1623210000000|2021-06-09 03:40:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|53
1623210300000|2021-06-09 03:45:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|21
1623210600000|2021-06-09 03:50:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|49
1623210900000|2021-06-09 03:55:00|||||||||59
1623211200000|2021-06-09 04:00:00|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|1069
1623211500000|2021-06-09 04:05:00|18794.2|18790.2|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|76
1623211800000|2021-06-09 04:10:00|||||||||56
1623212100000|2021-06-09 04:15:00|||||||||5
1623212400000|2021-06-09 04:20:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|20
1623212700000|2021-06-09 04:25:00|||||||||5
1623213000000|2021-06-09 04:30:00|||||||||11
1623213300000|2021-06-09 04:35:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|30
1623213600000|2021-06-09 04:40:00|18792.6|18788.6|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|29
1623213900000|2021-06-09 04:45:00|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|18787.9|18783.9|13
1623214200000|2021-06-09 04:50:00|||||||||10
1623214500000|2021-06-09 04:55:00|||||||||5
1623214800000|2021-06-09 05:00:00|||||||||5
1623215100000|2021-06-09 05:05:00|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|18791.1|18787.1|50
1623215400000|2021-06-09 05:10:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|43
1623215700000|2021-06-09 05:15:00|18791.1|18787.1|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|87
1623216000000|2021-06-09 05:20:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|24
1623216300000|2021-06-09 05:25:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|43
1623216600000|2021-06-09 05:30:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18794.2|18790.2|96
1623216900000|2021-06-09 05:35:00|18792.6|18788.6|18791.1|18787.1|18792.6|18788.6|18787.9|18783.9|33
1623217200000|2021-06-09 05:40:00|||||||||25
1623217500000|2021-06-09 05:45:00|||||||||13
1623217800000|2021-06-09 05:50:00|18789.5|18785.5|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|123
1623218100000|2021-06-09 05:55:00|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|18784.8|18780.8|51
1623218400000|2021-06-09 06:00:00|18787.9|18783.9|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|114
1623218700000|2021-06-09 06:05:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|89
1623219000000|2021-06-09 06:10:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|155
1623219300000|2021-06-09 06:15:00|18789.5|18785.5|18787.9|18783.9|18794.2|18790.2|18787.9|18783.9|147
1623219600000|2021-06-09 06:20:00|18786.4|18782.4|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|132
1623219900000|2021-06-09 06:25:00|18787.9|18783.9|18780.1|18776.1|18791.1|18787.1|18775.4|18771.4|247
1623220200000|2021-06-09 06:30:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|84
1623220500000|2021-06-09 06:35:00|18783.3|18779.3|18803.6|18799.6|18803.6|18799.6|18781.7|18777.7|143
1623220800000|2021-06-09 06:40:00|18806.7|18802.7|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|206
1623221100000|2021-06-09 06:45:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|90
1623221400000|2021-06-09 06:50:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18787.9|18783.9|90
1623221700000|2021-06-09 06:55:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|127
1623222000000|2021-06-09 07:00:00|18800.4|18796.4|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|354
1623222300000|2021-06-09 07:05:00|18791.1|18787.1|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|139
1623222600000|2021-06-09 07:10:00|18784.8|18780.8|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|180
1623222900000|2021-06-09 07:15:00|18794.2|18790.2|18797.3|18793.3|18803.6|18799.6|18794.2|18790.2|203
1623223200000|2021-06-09 07:20:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18798.9|18794.9|58
1623223500000|2021-06-09 07:25:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|117
1623223800000|2021-06-09 07:30:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|73
1623224100000|2021-06-09 07:35:00|18806.7|18802.7|18816.1|18812.1|18819.2|18815.2|18806.7|18802.7|334
1623224400000|2021-06-09 07:40:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|243
1623224700000|2021-06-09 07:45:00|18808.3|18804.3|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|180
1623225000000|2021-06-09 07:50:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|135
1623225300000|2021-06-09 07:55:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|141
1623225600000|2021-06-09 08:00:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|532
1623225900000|2021-06-09 08:05:00|18839.5|18835.5|18850.4|18846.4|18853.6|18849.6|18837.9|18833.9|444
1623226200000|2021-06-09 08:10:00|18852|18848|18844.2|18840.2|18862.9|18858.9|18841.1|18837.1|453
1623226500000|2021-06-09 08:15:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18828.6|18824.6|362
1623226800000|2021-06-09 08:20:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|248
1623227100000|2021-06-09 08:25:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|195
1623227400000|2021-06-09 08:30:00|18825.4|18821.4|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|332
1623227700000|2021-06-09 08:35:00|18827|18823|18819.2|18815.2|18828.6|18824.6|18816.1|18812.1|534
1623228000000|2021-06-09 08:40:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18820.8|18816.8|118
1623228300000|2021-06-09 08:45:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|148
1623228600000|2021-06-09 08:50:00|18827|18823|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|92
1623228900000|2021-06-09 08:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|163
1623229200000|2021-06-09 09:00:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|73
1623229500000|2021-06-09 09:05:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|66
1623229800000|2021-06-09 09:10:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|90
1623230100000|2021-06-09 09:15:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|101
1623230400000|2021-06-09 09:20:00|18828.6|18824.6|18825.4|18821.4|18830.1|18826.1|18825.4|18821.4|64
1623230700000|2021-06-09 09:25:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|132
1623231000000|2021-06-09 09:30:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|116
1623231300000|2021-06-09 09:35:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|60
1623231600000|2021-06-09 09:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|145
1623231900000|2021-06-09 09:45:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|75
1623232200000|2021-06-09 09:50:00|18827|18823|18831.7|18827.7|18831.7|18827.7|18827|18823|14
1623232500000|2021-06-09 09:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|289
1623232800000|2021-06-09 10:00:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|192
1623233100000|2021-06-09 10:05:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|343
1623233400000|2021-06-09 10:10:00|18837.9|18833.9|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|301
1623233700000|2021-06-09 10:15:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|218
1623234000000|2021-06-09 10:20:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|220
1623234300000|2021-06-09 10:25:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|117
1623234600000|2021-06-09 10:30:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|89
1623234900000|2021-06-09 10:35:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|36
1623235200000|2021-06-09 10:40:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|58
1623235500000|2021-06-09 10:45:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|164
1623235800000|2021-06-09 10:50:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|268
1623236100000|2021-06-09 10:55:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|257
1623236400000|2021-06-09 11:00:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|173
1623236700000|2021-06-09 11:05:00|18864.5|18860.5|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|232
1623237000000|2021-06-09 11:10:00|18853.6|18849.6|18866.1|18862.1|18866.1|18862.1|18850.4|18846.4|505
1623237300000|2021-06-09 11:15:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18859.8|18855.8|177
1623237600000|2021-06-09 11:20:00|18862.9|18858.9|18884.8|18880.8|18884.8|18880.8|18862.9|18858.9|324
1623237900000|2021-06-09 11:25:00|18881.7|18877.7|18869.2|18865.2|18894.2|18890.2|18869.2|18865.2|435
1623238200000|2021-06-09 11:30:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|409
1623238500000|2021-06-09 11:35:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18866.1|18862.1|574
1623238800000|2021-06-09 11:40:00|18877|18873|18903.6|18899.6|18903.6|18899.6|18875.4|18871.4|964
1623239100000|2021-06-09 11:45:00|18900.4|18896.4|18878.6|18874.6|18903.6|18899.6|18875.4|18871.4|476
1623239400000|2021-06-09 11:50:00|18875.4|18871.4|18886.4|18882.4|18894.2|18890.2|18875.4|18871.4|275
1623239700000|2021-06-09 11:55:00|18884.8|18880.8|18887.9|18883.9|18889.5|18885.5|18881.7|18877.7|586
1623240000000|2021-06-09 12:00:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|721
1623240300000|2021-06-09 12:05:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18880.1|18876.1|306
1623240600000|2021-06-09 12:10:00|18883.3|18879.3|18878.6|18874.6|18883.3|18879.3|18872.3|18868.3|479
1623240900000|2021-06-09 12:15:00|18880.1|18876.1|18870.8|18866.8|18880.1|18876.1|18862.9|18858.9|625
1623241200000|2021-06-09 12:20:00|18872.3|18868.3|18884.8|18880.8|18887.9|18883.9|18872.3|18868.3|453
1623241500000|2021-06-09 12:25:00|18887.9|18883.9|18869.2|18865.2|18887.9|18883.9|18869.2|18865.2|530
1623241800000|2021-06-09 12:30:00|18872.3|18868.3|18894.2|18890.2|18894.2|18890.2|18869.2|18865.2|585
1623242100000|2021-06-09 12:35:00|18897.3|18893.3|18925.4|18921.4|18928.6|18924.6|18894.2|18890.2|1565
1623242400000|2021-06-09 12:40:00|18922.3|18918.3|18922.3|18918.3|18941.1|18937.1|18922.3|18918.3|1264
1623242700000|2021-06-09 12:45:00|18925.4|18921.4|18944.2|18940.2|18944.2|18940.2|18922.3|18918.3|634
1623243000000|2021-06-09 12:50:00|18942.6|18938.6|18928.6|18924.6|18950.4|18946.4|18925.4|18921.4|861
1623243300000|2021-06-09 12:55:00|18927|18923|18928.6|18924.6|18937.9|18933.9|18919.2|18915.2|732
1623243600000|2021-06-09 13:00:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|665
1623243900000|2021-06-09 13:05:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|545
1623244200000|2021-06-09 13:10:00|18925.4|18921.4|18928.6|18924.6|18934.8|18930.8|18925.4|18921.4|577
1623244500000|2021-06-09 13:15:00|18931.7|18927.7|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|508
1623244800000|2021-06-09 13:20:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18931.7|18927.7|410
1623245100000|2021-06-09 13:25:00|18939.5|18935.5|18937.9|18933.9|18944.2|18940.2|18937.9|18933.9|340
1623245400000|2021-06-09 13:30:00|18939.5|18935.5|18950.4|18946.4|18966.1|18962.1|18937.9|18933.9|918
1623245700000|2021-06-09 13:35:00|18953.6|18949.6|18981.7|18977.7|18989.5|18985.5|18950.4|18946.4|1658
1623246000000|2021-06-09 13:40:00|18978.6|18974.6|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|1172
1623246300000|2021-06-09 13:45:00|18969.2|18965.2|18975.4|18971.4|18981.7|18977.7|18969.2|18965.2|657
1623246600000|2021-06-09 13:50:00|18972.3|18968.3|18956.7|18952.7|18975.4|18971.4|18956.7|18952.7|800
1623246900000|2021-06-09 13:55:00|18958.3|18954.3|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|962
1623247200000|2021-06-09 14:00:00|18948.9|18944.9|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|1076
1623247500000|2021-06-09 14:05:00|18950.4|18946.4|18909.8|18905.8|18956.7|18952.7|18909.8|18905.8|1374
1623247800000|2021-06-09 14:10:00|18906.7|18902.7|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|1507
1623248100000|2021-06-09 14:15:00|18909.8|18905.8|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|874
1623248400000|2021-06-09 14:20:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|895
1623248700000|2021-06-09 14:25:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|2554
1623249000000|2021-06-09 14:30:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|1661
1623249300000|2021-06-09 14:35:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|1063
1623249600000|2021-06-09 14:40:00|18909.8|18905.8|18903.6|18899.6|18912.9|18908.9|18903.6|18899.6|585
1623249900000|2021-06-09 14:45:00|18900.4|18896.4|18900.4|18896.4|18906.7|18902.7|18900.4|18896.4|1149
1623250200000|2021-06-09 14:50:00|18897.3|18893.3|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|1027
1623250500000|2021-06-09 14:55:00|18908.3|18904.3|18912.9|18908.9|18916.1|18912.1|18908.3|18904.3|1160
1623250800000|2021-06-09 15:00:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|541
1623251100000|2021-06-09 15:05:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18903.6|18899.6|706
1623251400000|2021-06-09 15:10:00|18906.7|18902.7|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|624
1623251700000|2021-06-09 15:15:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|653
1623252000000|2021-06-09 15:20:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|366
1623252300000|2021-06-09 15:25:00|18902|18898|18897.3|18893.3|18902|18898|18897.3|18893.3|387
1623252600000|2021-06-09 15:30:00|18894.2|18890.2|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|686
1623252900000|2021-06-09 15:35:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|879
1623253200000|2021-06-09 15:40:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|337
1623253500000|2021-06-09 15:45:00|||||||||218
1623253800000|2021-06-09 15:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|496
1623254100000|2021-06-09 15:55:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18894.2|18890.2|279
1623254400000|2021-06-09 16:00:00|18894.2|18890.2|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|1312
1623254700000|2021-06-09 16:05:00|18884.8|18880.8|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|342
1623255000000|2021-06-09 16:10:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|533
1623255300000|2021-06-09 16:15:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|449
1623255600000|2021-06-09 16:20:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18884.8|18880.8|253
1623255900000|2021-06-09 16:25:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18887.9|18883.9|282
1623256200000|2021-06-09 16:30:00|18892.6|18888.6|18887.9|18883.9|18894.2|18890.2|18887.9|18883.9|274
1623256500000|2021-06-09 16:35:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|355
1623256800000|2021-06-09 16:40:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|201
1623257100000|2021-06-09 16:45:00|18878.6|18874.6|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|474
1623257400000|2021-06-09 16:50:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18872.3|18868.3|642
1623257700000|2021-06-09 16:55:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|926
1623258000000|2021-06-09 17:00:00|18880.1|18876.1|18906.7|18902.7|18908.3|18904.3|18878.6|18874.6|1508
1623258300000|2021-06-09 17:05:00|18903.6|18899.6|18909.8|18905.8|18909.8|18905.8|18903.6|18899.6|520
1623258600000|2021-06-09 17:10:00|18906.7|18902.7|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|779
1623258900000|2021-06-09 17:15:00|18906.7|18902.7|18900.4|18896.4|18909.8|18905.8|18897.3|18893.3|548
1623259200000|2021-06-09 17:20:00|18903.6|18899.6|18912.9|18908.9|18912.9|18908.9|18900.4|18896.4|261
1623259500000|2021-06-09 17:25:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|605
1623259800000|2021-06-09 17:30:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18903.6|18899.6|398
1623260100000|2021-06-09 17:35:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|331
1623260400000|2021-06-09 17:40:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|233
1623260700000|2021-06-09 17:45:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18909.8|18905.8|276
1623261000000|2021-06-09 17:50:00|18914.5|18910.5|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|118
1623261300000|2021-06-09 17:55:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|286
1623261600000|2021-06-09 18:00:00|18922.3|18918.3|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|78
1623261900000|2021-06-09 18:05:00|18928.6|18924.6|18922.3|18918.3|18931.7|18927.7|18922.3|18918.3|414
1623262200000|2021-06-09 18:10:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|233
1623262500000|2021-06-09 18:15:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|121
1623262800000|2021-06-09 18:20:00|18920.8|18916.8|18931.7|18927.7|18934.8|18930.8|18920.8|18916.8|526
1623263100000|2021-06-09 18:25:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|277
1623263400000|2021-06-09 18:30:00|18933.3|18929.3|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|142
1623263700000|2021-06-09 18:35:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|253
1623264000000|2021-06-09 18:40:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|376
1623264300000|2021-06-09 18:45:00|18927|18923|18919.2|18915.2|18927|18923|18916.1|18912.1|383
1623264600000|2021-06-09 18:50:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|403
1623264900000|2021-06-09 18:55:00|18919.2|18915.2|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|868
1623265200000|2021-06-09 19:00:00|18922.3|18918.3|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|398
1623265500000|2021-06-09 19:05:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|230
1623265800000|2021-06-09 19:10:00|18925.4|18921.4|18916.1|18912.1|18928.6|18924.6|18906.7|18902.7|715
1623266100000|2021-06-09 19:15:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|255
1623266400000|2021-06-09 19:20:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|129
1623266700000|2021-06-09 19:25:00|18906.7|18902.7|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|474
1623267000000|2021-06-09 19:30:00|18909.8|18905.8|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|248
1623267300000|2021-06-09 19:35:00|18916.1|18912.1|18919.2|18915.2|18920.8|18916.8|18916.1|18912.1|304
1623267600000|2021-06-09 19:40:00|18917.6|18913.6|18920.8|18916.8|18922.3|18918.3|18916.1|18912.1|197
1623267900000|2021-06-09 19:45:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|457
1623268200000|2021-06-09 19:50:00|18919.2|18915.2|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|514
1623268500000|2021-06-09 19:55:00|18919.2|18915.2|18925.4|18921.4|18925.4|18921.4|18919.2|18915.2|1350
1623268800000|2021-06-09 20:00:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|807
1623269100000|2021-06-09 20:05:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18919.2|18915.2|289
1623269400000|2021-06-09 20:10:00|18920.8|18916.8|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|109
1623269700000|2021-06-09 20:15:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|235
1623270000000|2021-06-09 20:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|160
1623270300000|2021-06-09 20:25:00|18917.6|18913.6|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|275
1623270600000|2021-06-09 20:30:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|184
1623270900000|2021-06-09 20:35:00|18920.8|18916.8|18919.2|18915.2|18925.4|18921.4|18919.2|18915.2|191
1623271200000|2021-06-09 20:40:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|199
1623271500000|2021-06-09 20:45:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|377
1623271800000|2021-06-09 20:50:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|125
1623272100000|2021-06-09 20:55:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|262
1623276000000|2021-06-09 22:00:00|18920.8|18916.8|18914.5|18910.5|18922.3|18918.3|18914.5|18910.5|29
1623276300000|2021-06-09 22:05:00|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|2
1623276600000|2021-06-09 22:10:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|26
1623276900000|2021-06-09 22:15:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18912.9|18908.9|5
1623277200000|2021-06-09 22:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|38
1623277500000|2021-06-09 22:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|25
1623277800000|2021-06-09 22:30:00|18917.6|18913.6|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|24
1623278100000|2021-06-09 22:35:00|||||||||6
1623278400000|2021-06-09 22:40:00|||||||||1
1623278700000|2021-06-09 22:45:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18920.8|18916.8|18
1623279000000|2021-06-09 22:50:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18922.3|18918.3|83
1623279300000|2021-06-09 22:55:00|||||||||25
1623279600000|2021-06-09 23:00:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|40
1623279900000|2021-06-09 23:05:00|||||||||50
1623280200000|2021-06-09 23:10:00|||||||||12
1623280500000|2021-06-09 23:15:00|||||||||8
1623280800000|2021-06-09 23:20:00|||||||||14
1623281100000|2021-06-09 23:25:00|18927|18923|18927|18923|18927|18923|18927|18923|6
1623281400000|2021-06-09 23:30:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|29
1623281700000|2021-06-09 23:35:00|||||||||3
1623282000000|2021-06-09 23:40:00|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|18925.4|18921.4|15
1623282300000|2021-06-09 23:45:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18925.4|18921.4|39
1623282600000|2021-06-09 23:50:00|18931.7|18927.7|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|222
1623282900000|2021-06-09 23:55:00|||||||||10
1623283200000|2021-06-10 00:00:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|89
1623283500000|2021-06-10 00:05:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|67
1623283800000|2021-06-10 00:10:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|101
1623284100000|2021-06-10 00:15:00|||||||||28
1623284400000|2021-06-10 00:20:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|61
1623284700000|2021-06-10 00:25:00|18931.7|18927.7|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|29
1623285000000|2021-06-10 00:30:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|22
1623285300000|2021-06-10 00:35:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|20
1623285600000|2021-06-10 00:40:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|69
1623285900000|2021-06-10 00:45:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|27
1623286200000|2021-06-10 00:50:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|8
1623286500000|2021-06-10 00:55:00|||||||||8
1623286800000|2021-06-10 01:00:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|93
1623287100000|2021-06-10 01:05:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|60
1623287400000|2021-06-10 01:10:00|||||||||9
1623287700000|2021-06-10 01:15:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|6
1623288000000|2021-06-10 01:20:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|27
1623288300000|2021-06-10 01:25:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18936.4|18932.4|11
1623288600000|2021-06-10 01:30:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|54
1623288900000|2021-06-10 01:35:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|10
1623289200000|2021-06-10 01:40:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|35
1623289500000|2021-06-10 01:45:00|||||||||6
1623289800000|2021-06-10 01:50:00|18937.9|18933.9|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|95
1623290100000|2021-06-10 01:55:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|93
1623290400000|2021-06-10 02:00:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|36
1623290700000|2021-06-10 02:05:00|||||||||33
1623291000000|2021-06-10 02:10:00|18944.2|18940.2|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|39
1623291300000|2021-06-10 02:15:00|18942.6|18938.6|18947.3|18943.3|18950.4|18946.4|18942.6|18938.6|122
1623291600000|2021-06-10 02:20:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|80
1623291900000|2021-06-10 02:25:00|18955.1|18951.1|18959.8|18955.8|18959.8|18955.8|18952|18948|166
1623292200000|2021-06-10 02:30:00|18961.4|18957.4|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|187
1623292500000|2021-06-10 02:35:00|18962.9|18958.9|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|97
1623292800000|2021-06-10 02:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|78
1623293100000|2021-06-10 02:45:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|37
1623293400000|2021-06-10 02:50:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18966.1|18962.1|108
1623293700000|2021-06-10 02:55:00|18966.1|18962.1|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|125
1623294000000|2021-06-10 03:00:00|18966.1|18962.1|18969.2|18965.2|18970.8|18966.8|18966.1|18962.1|49
1623294300000|2021-06-10 03:05:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18966.1|18962.1|33
1623294600000|2021-06-10 03:10:00|||||||||25
1623294900000|2021-06-10 03:15:00|18964.5|18960.5|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|34
1623295200000|2021-06-10 03:20:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|62
1623295500000|2021-06-10 03:25:00|||||||||10
1623295800000|2021-06-10 03:30:00|||||||||14
1623296100000|2021-06-10 03:35:00|18972.3|18968.3|18978.6|18974.6|18978.6|18974.6|18972.3|18968.3|90
1623296400000|2021-06-10 03:40:00|18975.4|18971.4|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|108
1623296700000|2021-06-10 03:45:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18972.3|18968.3|93
1623297000000|2021-06-10 03:50:00|||||||||5
1623297300000|2021-06-10 03:55:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18972.3|18968.3|15
1623297600000|2021-06-10 04:00:00|||||||||7
1623297900000|2021-06-10 04:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|68
1623298200000|2021-06-10 04:10:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18973.9|18969.9|48
1623298500000|2021-06-10 04:15:00|18973.9|18969.9|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|31
1623298800000|2021-06-10 04:20:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18970.8|18966.8|24
1623299100000|2021-06-10 04:25:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|27
1623299400000|2021-06-10 04:30:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|19
1623299700000|2021-06-10 04:35:00|18966.1|18962.1|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|142
1623300000000|2021-06-10 04:40:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|5
1623300300000|2021-06-10 04:45:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|9
1623300600000|2021-06-10 04:50:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|66
1623300900000|2021-06-10 04:55:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|29
1623301200000|2021-06-10 05:00:00|18969.2|18965.2|18969.2|18965.2|18970.8|18966.8|18969.2|18965.2|15
1623301500000|2021-06-10 05:05:00|||||||||22
1623301800000|2021-06-10 05:10:00|18967.6|18963.6|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|60
1623302100000|2021-06-10 05:15:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|22
1623302400000|2021-06-10 05:20:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|15
1623302700000|2021-06-10 05:25:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18972.3|18968.3|101
1623303000000|2021-06-10 05:30:00|18975.4|18971.4|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|33
1623303300000|2021-06-10 05:35:00|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|18969.2|18965.2|9
1623303600000|2021-06-10 05:40:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|90
1623303900000|2021-06-10 05:45:00|18959.8|18955.8|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|77
1623304200000|2021-06-10 05:50:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18969.2|18965.2|34
1623304500000|2021-06-10 05:55:00|||||||||17
1623304800000|2021-06-10 06:00:00|18972.3|18968.3|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|105
1623305100000|2021-06-10 06:05:00|18970.8|18966.8|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|47
1623305400000|2021-06-10 06:10:00|18972.3|18968.3|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|92
1623305700000|2021-06-10 06:15:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|79
1623306000000|2021-06-10 06:20:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|55
1623306300000|2021-06-10 06:25:00|18973.9|18969.9|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|89
1623306600000|2021-06-10 06:30:00|18972.3|18968.3|18962.9|18958.9|18972.3|18968.3|18962.9|18958.9|97
1623306900000|2021-06-10 06:35:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|108
1623307200000|2021-06-10 06:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|67
1623307500000|2021-06-10 06:45:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|110
1623307800000|2021-06-10 06:50:00|18966.1|18962.1|18959.8|18955.8|18966.1|18962.1|18959.8|18955.8|60
1623308100000|2021-06-10 06:55:00|18958.3|18954.3|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|114
1623308400000|2021-06-10 07:00:00|18953.6|18949.6|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|263
1623308700000|2021-06-10 07:05:00|18947.3|18943.3|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|111
1623309000000|2021-06-10 07:10:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18937.9|18933.9|221
1623309300000|2021-06-10 07:15:00|18950.4|18946.4|18950.4|18946.4|18969.2|18965.2|18947.3|18943.3|591
1623309600000|2021-06-10 07:20:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|120
1623309900000|2021-06-10 07:25:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|163
1623310200000|2021-06-10 07:30:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|261
1623310500000|2021-06-10 07:35:00|18920.8|18916.8|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|128
1623310800000|2021-06-10 07:40:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|189
1623311100000|2021-06-10 07:45:00|18917.6|18913.6|18912.9|18908.9|18919.2|18915.2|18912.9|18908.9|86
1623311400000|2021-06-10 07:50:00|18909.8|18905.8|18916.1|18912.1|18919.2|18915.2|18906.7|18902.7|173
1623311700000|2021-06-10 07:55:00|18914.5|18910.5|18903.6|18899.6|18919.2|18915.2|18897.3|18893.3|429
1623312000000|2021-06-10 08:00:00|18905.1|18901.1|18912.9|18908.9|18919.2|18915.2|18905.1|18901.1|217
1623312300000|2021-06-10 08:05:00|18909.8|18905.8|18903.6|18899.6|18912.9|18908.9|18903.6|18899.6|119
1623312600000|2021-06-10 08:10:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|194
1623312900000|2021-06-10 08:15:00|18906.7|18902.7|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|81
1623313200000|2021-06-10 08:20:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|44
1623313500000|2021-06-10 08:25:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|139
1623313800000|2021-06-10 08:30:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|101
1623314100000|2021-06-10 08:35:00|18912.9|18908.9|18903.6|18899.6|18912.9|18908.9|18900.4|18896.4|199
1623314400000|2021-06-10 08:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18894.2|18890.2|177
1623314700000|2021-06-10 08:45:00|18903.6|18899.6|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|111
1623315000000|2021-06-10 08:50:00|18906.7|18902.7|18897.3|18893.3|18906.7|18902.7|18891.1|18887.1|544
1623315300000|2021-06-10 08:55:00|18900.4|18896.4|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|69
1623315600000|2021-06-10 09:00:00|18900.4|18896.4|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|90
1623315900000|2021-06-10 09:05:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|98
1623316200000|2021-06-10 09:10:00|18906.7|18902.7|18906.7|18902.7|18908.3|18904.3|18903.6|18899.6|112
1623316500000|2021-06-10 09:15:00|18903.6|18899.6|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|126
1623316800000|2021-06-10 09:20:00|18897.3|18893.3|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|81
1623317100000|2021-06-10 09:25:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|115
1623317400000|2021-06-10 09:30:00|18887.9|18883.9|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|178
1623317700000|2021-06-10 09:35:00|18892.6|18888.6|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|147
1623318000000|2021-06-10 09:40:00|18878.6|18874.6|18887.9|18883.9|18891.1|18887.1|18878.6|18874.6|367
1623318300000|2021-06-10 09:45:00|18891.1|18887.1|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|215
1623318600000|2021-06-10 09:50:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|158
1623318900000|2021-06-10 09:55:00|18881.7|18877.7|18883.3|18879.3|18884.8|18880.8|18881.7|18877.7|59
1623319200000|2021-06-10 10:00:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|353
1623319500000|2021-06-10 10:05:00|18883.3|18879.3|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|155
1623319800000|2021-06-10 10:10:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|130
1623320100000|2021-06-10 10:15:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|82
1623320400000|2021-06-10 10:20:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18878.6|18874.6|61
1623320700000|2021-06-10 10:25:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|55
1623321000000|2021-06-10 10:30:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18869.2|18865.2|296
1623321300000|2021-06-10 10:35:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|96
1623321600000|2021-06-10 10:40:00|18878.6|18874.6|18889.5|18885.5|18891.1|18887.1|18878.6|18874.6|351
1623321900000|2021-06-10 10:45:00|18891.1|18887.1|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|334
1623322200000|2021-06-10 10:50:00|18884.8|18880.8|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|304
1623322500000|2021-06-10 10:55:00|18892.6|18888.6|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|187
1623322800000|2021-06-10 11:00:00|18892.6|18888.6|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|215
1623323100000|2021-06-10 11:05:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|210
1623323400000|2021-06-10 11:10:00|18891.1|18887.1|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|133
1623323700000|2021-06-10 11:15:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|163
1623324000000|2021-06-10 11:20:00|18878.6|18874.6|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|132
1623324300000|2021-06-10 11:25:00|18872.3|18868.3|18881.7|18877.7|18884.8|18880.8|18872.3|18868.3|192
1623324600000|2021-06-10 11:30:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|798
1623324900000|2021-06-10 11:35:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|108
1623325200000|2021-06-10 11:40:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18872.3|18868.3|176
1623325500000|2021-06-10 11:45:00|18880.1|18876.1|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|457
1623325800000|2021-06-10 11:50:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18861.4|18857.4|307
1623326100000|2021-06-10 11:55:00|18870.8|18866.8|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|360
1623326400000|2021-06-10 12:00:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|678
1623326700000|2021-06-10 12:05:00|18859.8|18855.8|18875.4|18871.4|18877|18873|18859.8|18855.8|615
1623327000000|2021-06-10 12:10:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18866.1|18862.1|435
1623327300000|2021-06-10 12:15:00|18875.4|18871.4|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|559
1623327600000|2021-06-10 12:20:00|18869.2|18865.2|18906.7|18902.7|18906.7|18902.7|18862.9|18858.9|1725
1623327900000|2021-06-10 12:25:00|18903.6|18899.6|18898.9|18894.9|18908.3|18904.3|18887.9|18883.9|962
1623328200000|2021-06-10 12:30:00|18900.4|18896.4|18850.4|18846.4|18900.4|18896.4|18819.2|18815.2|2217
1623328500000|2021-06-10 12:35:00|18852|18848|18828.6|18824.6|18858.3|18854.3|18825.4|18821.4|1884
1623328800000|2021-06-10 12:40:00|18825.4|18821.4|18787.9|18783.9|18831.7|18827.7|18784.8|18780.8|2188
1623329100000|2021-06-10 12:45:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18772.3|18768.3|2285
1623329400000|2021-06-10 12:50:00|18806.7|18802.7|18784.8|18780.8|18809.8|18805.8|18772.3|18768.3|1073
1623329700000|2021-06-10 12:55:00|18783.3|18779.3|18819.2|18815.2|18822.3|18818.3|18775.4|18771.4|1173
1623330000000|2021-06-10 13:00:00|18822.3|18818.3|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|1327
1623330300000|2021-06-10 13:05:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18798.9|18794.9|845
1623330600000|2021-06-10 13:10:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18794.2|18790.2|608
1623330900000|2021-06-10 13:15:00|18812.9|18808.9|18825.4|18821.4|18828.6|18824.6|18803.6|18799.6|808
1623331200000|2021-06-10 13:20:00|18822.3|18818.3|18822.3|18818.3|18828.6|18824.6|18816.1|18812.1|776
1623331500000|2021-06-10 13:25:00|18819.2|18815.2|18812.9|18808.9|18828.6|18824.6|18812.9|18808.9|622
1623331800000|2021-06-10 13:30:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18794.2|18790.2|1534
1623332100000|2021-06-10 13:35:00|18828.6|18824.6|18847.3|18843.3|18850.4|18846.4|18822.3|18818.3|1253
1623332400000|2021-06-10 13:40:00|18848.9|18844.9|18869.2|18865.2|18870.8|18866.8|18844.2|18840.2|1180
1623332700000|2021-06-10 13:45:00|18866.1|18862.1|18875.4|18871.4|18884.8|18880.8|18862.9|18858.9|1775
1623333000000|2021-06-10 13:50:00|18878.6|18874.6|18906.7|18902.7|18909.8|18905.8|18869.2|18865.2|1898
1623333300000|2021-06-10 13:55:00|18909.8|18905.8|18884.8|18880.8|18909.8|18905.8|18884.8|18880.8|1614
1623333600000|2021-06-10 14:00:00|18887.9|18883.9|18906.7|18902.7|18912.9|18908.9|18887.9|18883.9|728
1623333900000|2021-06-10 14:05:00|18909.8|18905.8|18884.8|18880.8|18909.8|18905.8|18884.8|18880.8|623
1623334200000|2021-06-10 14:10:00|18886.4|18882.4|18891.1|18887.1|18894.2|18890.2|18875.4|18871.4|854
1623334500000|2021-06-10 14:15:00|18894.2|18890.2|18903.6|18899.6|18909.8|18905.8|18891.1|18887.1|822
1623334800000|2021-06-10 14:20:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|699
1623335100000|2021-06-10 14:25:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18887.9|18883.9|546
1623335400000|2021-06-10 14:30:00|18897.3|18893.3|18900.4|18896.4|18909.8|18905.8|18894.2|18890.2|1078
1623335700000|2021-06-10 14:35:00|18903.6|18899.6|18884.8|18880.8|18903.6|18899.6|18884.8|18880.8|750
1623336000000|2021-06-10 14:40:00|18886.4|18882.4|18887.9|18883.9|18891.1|18887.1|18878.6|18874.6|577
1623336300000|2021-06-10 14:45:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|590
1623336600000|2021-06-10 14:50:00|18881.7|18877.7|18878.6|18874.6|18884.8|18880.8|18869.2|18865.2|892
1623336900000|2021-06-10 14:55:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|833
1623337200000|2021-06-10 15:00:00|18866.1|18862.1|18878.6|18874.6|18878.6|18874.6|18866.1|18862.1|802
1623337500000|2021-06-10 15:05:00|18881.7|18877.7|18900.4|18896.4|18903.6|18899.6|18881.7|18877.7|770
1623337800000|2021-06-10 15:10:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|493
1623338100000|2021-06-10 15:15:00|18900.4|18896.4|18897.3|18893.3|18906.7|18902.7|18897.3|18893.3|570
1623338400000|2021-06-10 15:20:00|18900.4|18896.4|18909.8|18905.8|18912.9|18908.9|18897.3|18893.3|484
1623338700000|2021-06-10 15:25:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|699
1623339000000|2021-06-10 15:30:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|410
1623339300000|2021-06-10 15:35:00|18900.4|18896.4|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|1026
1623339600000|2021-06-10 15:40:00|18908.3|18904.3|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|1018
1623339900000|2021-06-10 15:45:00|18912.9|18908.9|18917.6|18913.6|18919.2|18915.2|18909.8|18905.8|668
1623340200000|2021-06-10 15:50:00|18916.1|18912.1|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|585
1623340500000|2021-06-10 15:55:00|18923.9|18919.9|18934.8|18930.8|18937.9|18933.9|18922.3|18918.3|820
1623340800000|2021-06-10 16:00:00|18933.3|18929.3|18944.2|18940.2|18950.4|18946.4|18931.7|18927.7|1595
1623341100000|2021-06-10 16:05:00|18947.3|18943.3|18944.2|18940.2|18956.7|18952.7|18937.9|18933.9|1407
1623341400000|2021-06-10 16:10:00|18947.3|18943.3|18953.6|18949.6|18962.9|18958.9|18944.2|18940.2|723
1623341700000|2021-06-10 16:15:00|18955.1|18951.1|18952|18948|18956.7|18952.7|18947.3|18943.3|812
1623342000000|2021-06-10 16:20:00|18950.4|18946.4|18944.2|18940.2|18959.8|18955.8|18937.9|18933.9|1004
1623342300000|2021-06-10 16:25:00|18945.8|18941.8|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|390
1623342600000|2021-06-10 16:30:00|18934.8|18930.8|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|732
1623342900000|2021-06-10 16:35:00|18939.5|18935.5|18947.3|18943.3|18953.6|18949.6|18939.5|18935.5|515
1623343200000|2021-06-10 16:40:00|18950.4|18946.4|18950.4|18946.4|18950.4|18946.4|18944.2|18940.2|474
1623343500000|2021-06-10 16:45:00|18947.3|18943.3|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|795
1623343800000|2021-06-10 16:50:00|18958.3|18954.3|18962.9|18958.9|18969.2|18965.2|18958.3|18954.3|1639
1623344100000|2021-06-10 16:55:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18947.3|18943.3|1824
1623344400000|2021-06-10 17:00:00|18958.3|18954.3|18916.1|18912.1|18962.9|18958.9|18909.8|18905.8|1808
1623344700000|2021-06-10 17:05:00|18919.2|18915.2|18934.8|18930.8|18941.1|18937.1|18919.2|18915.2|1669
1623345000000|2021-06-10 17:10:00|18937.9|18933.9|18953.6|18949.6|18953.6|18949.6|18934.8|18930.8|1163
1623345300000|2021-06-10 17:15:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|685
1623345600000|2021-06-10 17:20:00|18941.1|18937.1|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|746
1623345900000|2021-06-10 17:25:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|715
1623346200000|2021-06-10 17:30:00|18939.5|18935.5|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|337
1623346500000|2021-06-10 17:35:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|642
1623346800000|2021-06-10 17:40:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|504
1623347100000|2021-06-10 17:45:00|18950.4|18946.4|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|660
1623347400000|2021-06-10 17:50:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|407
1623347700000|2021-06-10 17:55:00|18953.6|18949.6|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|429
1623348000000|2021-06-10 18:00:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18944.2|18940.2|451
1623348300000|2021-06-10 18:05:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|358
1623348600000|2021-06-10 18:10:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|201
1623348900000|2021-06-10 18:15:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|310
1623349200000|2021-06-10 18:20:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|540
1623349500000|2021-06-10 18:25:00|18956.7|18952.7|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|144
1623349800000|2021-06-10 18:30:00|18952|18948|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|835
1623350100000|2021-06-10 18:35:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|408
1623350400000|2021-06-10 18:40:00|18956.7|18952.7|18962.9|18958.9|18964.5|18960.5|18953.6|18949.6|412
1623350700000|2021-06-10 18:45:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|574
1623351000000|2021-06-10 18:50:00|18962.9|18958.9|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|664
1623351300000|2021-06-10 18:55:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|1898
1623351600000|2021-06-10 19:00:00|18977|18973|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|1249
1623351900000|2021-06-10 19:05:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|782
1623352200000|2021-06-10 19:10:00|18984.8|18980.8|19006.7|19002.7|19009.8|19005.8|18984.8|18980.8|1511
1623352500000|2021-06-10 19:15:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|858
1623352800000|2021-06-10 19:20:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18991.1|18987.1|602
1623353100000|2021-06-10 19:25:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|455
1623353400000|2021-06-10 19:30:00|18998.9|18994.9|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|508
1623353700000|2021-06-10 19:35:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|347
1623354000000|2021-06-10 19:40:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|385
1623354300000|2021-06-10 19:45:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18991.1|18987.1|597
1623354600000|2021-06-10 19:50:00|18997.3|18993.3|19008.3|19004.3|19009.8|19005.8|18997.3|18993.3|1485
1623354900000|2021-06-10 19:55:00|19009.8|19005.8|19034.8|19030.8|19037.9|19033.9|19009.8|19005.8|2041
1623355200000|2021-06-10 20:00:00|19031.7|19027.7|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|1409
1623355500000|2021-06-10 20:05:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19022.3|19018.3|1033
1623355800000|2021-06-10 20:10:00|19039.5|19035.5|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|852
1623356100000|2021-06-10 20:15:00|19044.2|19040.2|19044.2|19040.2|19047.3|19043.3|19037.9|19033.9|638
1623356400000|2021-06-10 20:20:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|462
1623356700000|2021-06-10 20:25:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|501
1623357000000|2021-06-10 20:30:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|283
1623357300000|2021-06-10 20:35:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|351
1623357600000|2021-06-10 20:40:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|395
1623357900000|2021-06-10 20:45:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|217
1623358200000|2021-06-10 20:50:00|19055.1|19051.1|19058.3|19054.3|19059.8|19055.8|19053.6|19049.6|465
1623358500000|2021-06-10 20:55:00|19059.8|19055.8|19058.3|19054.3|19059.8|19055.8|19053.6|19049.6|477
1623362400000|2021-06-10 22:00:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|98
1623362700000|2021-06-10 22:05:00|||||||||8
1623363000000|2021-06-10 22:10:00|||||||||24
1623363300000|2021-06-10 22:15:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|129
1623363600000|2021-06-10 22:20:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|16
1623363900000|2021-06-10 22:25:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|8
1623364200000|2021-06-10 22:30:00|||||||||44
1623364500000|2021-06-10 22:35:00|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|32
1623364800000|2021-06-10 22:40:00|19045.8|19041.8|19041.1|19037.1|19045.8|19041.8|19041.1|19037.1|54
1623365100000|2021-06-10 22:45:00|19039.5|19035.5|19037.9|19033.9|19039.5|19035.5|19037.9|19033.9|23
1623365400000|2021-06-10 22:50:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|20
1623365700000|2021-06-10 22:55:00|||||||||8
1623366000000|2021-06-10 23:00:00|||||||||5
1623366300000|2021-06-10 23:05:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|12
1623366600000|2021-06-10 23:10:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|17
1623366900000|2021-06-10 23:15:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|30
1623367200000|2021-06-10 23:20:00|||||||||5
1623367500000|2021-06-10 23:25:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|20
1623367800000|2021-06-10 23:30:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|28
1623368100000|2021-06-10 23:35:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|28
1623368400000|2021-06-10 23:40:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|18
1623368700000|2021-06-10 23:45:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|46
1623369000000|2021-06-10 23:50:00|19031.7|19027.7|19031.7|19027.7|19031.7|19027.7|19031.7|19027.7|16
1623369300000|2021-06-10 23:55:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|52
1623369600000|2021-06-11 00:00:00|19036.4|19032.4|19031.7|19027.7|19041.1|19037.1|19031.7|19027.7|117
1623369900000|2021-06-11 00:05:00|19028.6|19024.6|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|57
1623370200000|2021-06-11 00:10:00|19028.6|19024.6|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|70
1623370500000|2021-06-11 00:15:00|19030.1|19026.1|19031.7|19027.7|19031.7|19027.7|19030.1|19026.1|19
1623370800000|2021-06-11 00:20:00|19033.3|19029.3|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|120
1623371100000|2021-06-11 00:25:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|155
1623371400000|2021-06-11 00:30:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|63
1623371700000|2021-06-11 00:35:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|47
1623372000000|2021-06-11 00:40:00|19045.8|19041.8|19037.9|19033.9|19047.3|19043.3|19037.9|19033.9|33
1623372300000|2021-06-11 00:45:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|53
1623372600000|2021-06-11 00:50:00|19031.7|19027.7|19030.1|19026.1|19033.3|19029.3|19028.6|19024.6|48
1623372900000|2021-06-11 00:55:00|19031.7|19027.7|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|54
1623373200000|2021-06-11 01:00:00|19047.3|19043.3|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|71
1623373500000|2021-06-11 01:05:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|39
1623373800000|2021-06-11 01:10:00|19042.6|19038.6|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|34
1623374100000|2021-06-11 01:15:00|19041.1|19037.1|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|29
1623374400000|2021-06-11 01:20:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19037.9|19033.9|27
1623374700000|2021-06-11 01:25:00|||||||||16
1623375000000|2021-06-11 01:30:00|19044.2|19040.2|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|67
1623375300000|2021-06-11 01:35:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19044.2|19040.2|110
1623375600000|2021-06-11 01:40:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|50
1623375900000|2021-06-11 01:45:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19044.2|19040.2|174
1623376200000|2021-06-11 01:50:00|19052|19048|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|106
1623376500000|2021-06-11 01:55:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|121
1623376800000|2021-06-11 02:00:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|195
1623377100000|2021-06-11 02:05:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19061.4|19057.4|58
1623377400000|2021-06-11 02:10:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|61
1623377700000|2021-06-11 02:15:00|19069.2|19065.2|19066.1|19062.1|19069.2|19065.2|19066.1|19062.1|90
1623378000000|2021-06-11 02:20:00|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|19069.2|19065.2|21
1623378300000|2021-06-11 02:25:00|19072.3|19068.3|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|109
1623378600000|2021-06-11 02:30:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19059.8|19055.8|68
1623378900000|2021-06-11 02:35:00|||||||||24
1623379200000|2021-06-11 02:40:00|19067.6|19063.6|19078.6|19074.6|19081.7|19077.7|19062.9|19058.9|270
1623379500000|2021-06-11 02:45:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19072.3|19068.3|44
1623379800000|2021-06-11 02:50:00|||||||||9
1623380100000|2021-06-11 02:55:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19066.1|19062.1|24
1623380400000|2021-06-11 03:00:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|65
1623380700000|2021-06-11 03:05:00|||||||||30
1623381000000|2021-06-11 03:10:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19066.1|19062.1|54
1623381300000|2021-06-11 03:15:00|19066.1|19062.1|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|63
1623381600000|2021-06-11 03:20:00|19056.7|19052.7|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|91
1623381900000|2021-06-11 03:25:00|19062.9|19058.9|19069.2|19065.2|19072.3|19068.3|19062.9|19058.9|96
1623382200000|2021-06-11 03:30:00|19067.6|19063.6|19062.9|19058.9|19067.6|19063.6|19062.9|19058.9|68
1623382500000|2021-06-11 03:35:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|20
1623382800000|2021-06-11 03:40:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19061.4|19057.4|30
1623383100000|2021-06-11 03:45:00|19059.8|19055.8|19062.9|19058.9|19062.9|19058.9|19059.8|19055.8|96
1623383400000|2021-06-11 03:50:00|||||||||13
1623383700000|2021-06-11 03:55:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19059.8|19055.8|51
1623384000000|2021-06-11 04:00:00|19064.5|19060.5|19066.1|19062.1|19069.2|19065.2|19062.9|19058.9|51
1623384300000|2021-06-11 04:05:00|||||||||16
1623384600000|2021-06-11 04:10:00|19062.9|19058.9|19059.8|19055.8|19062.9|19058.9|19059.8|19055.8|96
1623384900000|2021-06-11 04:15:00|19062.9|19058.9|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|92
1623385200000|2021-06-11 04:20:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|30
1623385500000|2021-06-11 04:25:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|39
1623385800000|2021-06-11 04:30:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|17
1623386100000|2021-06-11 04:35:00|||||||||12
1623386400000|2021-06-11 04:40:00|19058.3|19054.3|19053.6|19049.6|19058.3|19054.3|19053.6|19049.6|41
1623386700000|2021-06-11 04:45:00|19050.4|19046.4|19053.6|19049.6|19053.6|19049.6|19050.4|19046.4|95
1623387000000|2021-06-11 04:50:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|55
1623387300000|2021-06-11 04:55:00|19048.9|19044.9|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|74
1623387600000|2021-06-11 05:00:00|19050.4|19046.4|19041.1|19037.1|19050.4|19046.4|19041.1|19037.1|62
1623387900000|2021-06-11 05:05:00|||||||||37
1623388200000|2021-06-11 05:10:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|17
1623388500000|2021-06-11 05:15:00|||||||||23
1623388800000|2021-06-11 05:20:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|35
1623389100000|2021-06-11 05:25:00|||||||||17
1623389400000|2021-06-11 05:30:00|19037.9|19033.9|19036.4|19032.4|19037.9|19033.9|19034.8|19030.8|85
1623389700000|2021-06-11 05:35:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|57
1623390000000|2021-06-11 05:40:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19031.7|19027.7|36
1623390300000|2021-06-11 05:45:00|19034.8|19030.8|19028.6|19024.6|19034.8|19030.8|19028.6|19024.6|66
1623390600000|2021-06-11 05:50:00|||||||||21
1623390900000|2021-06-11 05:55:00|19031.7|19027.7|19041.1|19037.1|19041.1|19037.1|19031.7|19027.7|56
1623391200000|2021-06-11 06:00:00|19037.9|19033.9|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|170
1623391500000|2021-06-11 06:05:00|19047.3|19043.3|19048.9|19044.9|19050.4|19046.4|19047.3|19043.3|55
1623391800000|2021-06-11 06:10:00|19047.3|19043.3|19041.1|19037.1|19050.4|19046.4|19041.1|19037.1|103
1623392100000|2021-06-11 06:15:00|19039.5|19035.5|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|127
1623392400000|2021-06-11 06:20:00|19034.8|19030.8|19047.3|19043.3|19047.3|19043.3|19034.8|19030.8|101
1623392700000|2021-06-11 06:25:00|19044.2|19040.2|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|76
1623393000000|2021-06-11 06:30:00|19044.2|19040.2|19050.4|19046.4|19056.7|19052.7|19044.2|19040.2|99
1623393300000|2021-06-11 06:35:00|19053.6|19049.6|19059.8|19055.8|19062.9|19058.9|19050.4|19046.4|88
1623393600000|2021-06-11 06:40:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19047.3|19043.3|63
1623393900000|2021-06-11 06:45:00|19058.3|19054.3|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|64
1623394200000|2021-06-11 06:50:00|19050.4|19046.4|19056.7|19052.7|19062.9|19058.9|19050.4|19046.4|126
1623394500000|2021-06-11 06:55:00|19053.6|19049.6|19053.6|19049.6|19059.8|19055.8|19053.6|19049.6|145
1623394800000|2021-06-11 07:00:00|19052|19048|19053.6|19049.6|19062.9|19058.9|19052|19048|408
1623395100000|2021-06-11 07:05:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|122
1623395400000|2021-06-11 07:10:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|165
1623395700000|2021-06-11 07:15:00|19069.2|19065.2|19064.5|19060.5|19069.2|19065.2|19062.9|19058.9|208
1623396000000|2021-06-11 07:20:00|19062.9|19058.9|19053.6|19049.6|19066.1|19062.1|19050.4|19046.4|143
1623396300000|2021-06-11 07:25:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19044.2|19040.2|179
1623396600000|2021-06-11 07:30:00|19044.2|19040.2|19037.9|19033.9|19044.2|19040.2|19034.8|19030.8|174
1623396900000|2021-06-11 07:35:00|19041.1|19037.1|19016.1|19012.1|19041.1|19037.1|19016.1|19012.1|680
1623397200000|2021-06-11 07:40:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|317
1623397500000|2021-06-11 07:45:00|19011.4|19007.4|19022.3|19018.3|19025.4|19021.4|19009.8|19005.8|350
1623397800000|2021-06-11 07:50:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|276
1623398100000|2021-06-11 07:55:00|19023.9|19019.9|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|78
1623398400000|2021-06-11 08:00:00|19022.3|19018.3|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|165
1623398700000|2021-06-11 08:05:00|19028.6|19024.6|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|178
1623399000000|2021-06-11 08:10:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|447
1623399300000|2021-06-11 08:15:00|19025.4|19021.4|19028.6|19024.6|19031.7|19027.7|19022.3|19018.3|154
1623399600000|2021-06-11 08:20:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|106
1623399900000|2021-06-11 08:25:00|19031.7|19027.7|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|263
1623400200000|2021-06-11 08:30:00|19037.9|19033.9|19041.1|19037.1|19044.2|19040.2|19037.9|19033.9|187
1623400500000|2021-06-11 08:35:00|19042.6|19038.6|19045.8|19041.8|19047.3|19043.3|19041.1|19037.1|76
1623400800000|2021-06-11 08:40:00|19047.3|19043.3|19066.1|19062.1|19067.6|19063.6|19047.3|19043.3|309
1623401100000|2021-06-11 08:45:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|165
1623401400000|2021-06-11 08:50:00|19075.4|19071.4|19075.4|19071.4|19081.7|19077.7|19072.3|19068.3|520
1623401700000|2021-06-11 08:55:00|19078.6|19074.6|19080.1|19076.1|19081.7|19077.7|19075.4|19071.4|303
1623402000000|2021-06-11 09:00:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|225
1623402300000|2021-06-11 09:05:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|457
1623402600000|2021-06-11 09:10:00|19075.4|19071.4|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|420
1623402900000|2021-06-11 09:15:00|19087.9|19083.9|19072.3|19068.3|19087.9|19083.9|19069.2|19065.2|217
1623403200000|2021-06-11 09:20:00|19070.8|19066.8|19062.9|19058.9|19072.3|19068.3|19059.8|19055.8|217
1623403500000|2021-06-11 09:25:00|19064.5|19060.5|19059.8|19055.8|19064.5|19060.5|19053.6|19049.6|233
1623403800000|2021-06-11 09:30:00|19058.3|19054.3|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|158
1623404100000|2021-06-11 09:35:00|19052|19048|19050.4|19046.4|19052|19048|19044.2|19040.2|124
1623404400000|2021-06-11 09:40:00|19047.3|19043.3|19041.1|19037.1|19048.9|19044.9|19034.8|19030.8|169
1623404700000|2021-06-11 09:45:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|113
1623405000000|2021-06-11 09:50:00|19039.5|19035.5|19044.2|19040.2|19044.2|19040.2|19039.5|19035.5|102
1623405300000|2021-06-11 09:55:00|19041.1|19037.1|19044.2|19040.2|19044.2|19040.2|19037.9|19033.9|134
1623405600000|2021-06-11 10:00:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|78
1623405900000|2021-06-11 10:05:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|95
1623406200000|2021-06-11 10:10:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|160
1623406500000|2021-06-11 10:15:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|147
1623406800000|2021-06-11 10:20:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19050.4|19046.4|72
1623407100000|2021-06-11 10:25:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19050.4|19046.4|103
1623407400000|2021-06-11 10:30:00|19055.1|19051.1|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|177
1623407700000|2021-06-11 10:35:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|93
1623408000000|2021-06-11 10:40:00|19044.2|19040.2|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|69
1623408300000|2021-06-11 10:45:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|48
1623408600000|2021-06-11 10:50:00|19045.8|19041.8|19041.1|19037.1|19045.8|19041.8|19041.1|19037.1|97
1623408900000|2021-06-11 10:55:00|19037.9|19033.9|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|400
1623409200000|2021-06-11 11:00:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|111
1623409500000|2021-06-11 11:05:00|19031.7|19027.7|19025.4|19021.4|19031.7|19027.7|19020.8|19016.8|210
1623409800000|2021-06-11 11:10:00|19023.9|19019.9|19025.4|19021.4|19031.7|19027.7|19022.3|19018.3|185
1623410100000|2021-06-11 11:15:00|19022.3|19018.3|19019.2|19015.2|19025.4|19021.4|19016.1|19012.1|360
1623410400000|2021-06-11 11:20:00|19017.6|19013.6|19025.4|19021.4|19028.6|19024.6|19012.9|19008.9|339
1623410700000|2021-06-11 11:25:00|19027|19023|19025.4|19021.4|19031.7|19027.7|19025.4|19021.4|235
1623411000000|2021-06-11 11:30:00|19023.9|19019.9|19031.7|19027.7|19031.7|19027.7|19023.9|19019.9|272
1623411300000|2021-06-11 11:35:00|19028.6|19024.6|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|145
1623411600000|2021-06-11 11:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|298
1623411900000|2021-06-11 11:45:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|217
1623412200000|2021-06-11 11:50:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|74
1623412500000|2021-06-11 11:55:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|153
1623412800000|2021-06-11 12:00:00|19027|19023|19016.1|19012.1|19027|19023|19016.1|19012.1|334
1623413100000|2021-06-11 12:05:00|19019.2|19015.2|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|616
1623413400000|2021-06-11 12:10:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|601
1623413700000|2021-06-11 12:15:00|19009.8|19005.8|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|399
1623414000000|2021-06-11 12:20:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|645
1623414300000|2021-06-11 12:25:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|330
1623414600000|2021-06-11 12:30:00|19014.5|19010.5|19000.4|18996.4|19016.1|19012.1|18994.2|18990.2|1047
1623414900000|2021-06-11 12:35:00|19003.6|18999.6|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|669
1623415200000|2021-06-11 12:40:00|19005.1|19001.1|18984.8|18980.8|19005.1|19001.1|18981.7|18977.7|795
1623415500000|2021-06-11 12:45:00|18991.1|18987.1|18978.6|18974.6|18991.1|18987.1|18972.3|18968.3|1225
1623415800000|2021-06-11 12:50:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18969.2|18965.2|716
1623416100000|2021-06-11 12:55:00|18981.7|18977.7|18975.4|18971.4|18981.7|18977.7|18966.1|18962.1|719
1623416400000|2021-06-11 13:00:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|662
1623416700000|2021-06-11 13:05:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|512
1623417000000|2021-06-11 13:10:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|250
1623417300000|2021-06-11 13:15:00|18997.3|18993.3|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|411
1623417600000|2021-06-11 13:20:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|608
1623417900000|2021-06-11 13:25:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|244
1623418200000|2021-06-11 13:30:00|19003.6|18999.6|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|474
1623418500000|2021-06-11 13:35:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18981.7|18977.7|606
1623418800000|2021-06-11 13:40:00|18984.8|18980.8|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|524
1623419100000|2021-06-11 13:45:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|604
1623419400000|2021-06-11 13:50:00|18983.3|18979.3|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|537
1623419700000|2021-06-11 13:55:00|18967.6|18963.6|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|626
1623420000000|2021-06-11 14:00:00|18981.7|18977.7|18987.9|18983.9|19006.7|19002.7|18981.7|18977.7|1520
1623420300000|2021-06-11 14:05:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|1020
1623420600000|2021-06-11 14:10:00|18991.1|18987.1|18981.7|18977.7|18994.2|18990.2|18978.6|18974.6|665
1623420900000|2021-06-11 14:15:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|670
1623421200000|2021-06-11 14:20:00|18975.4|18971.4|18966.1|18962.1|18978.6|18974.6|18959.8|18955.8|988
1623421500000|2021-06-11 14:25:00|18969.2|18965.2|18972.3|18968.3|18978.6|18974.6|18959.8|18955.8|1979
1623421800000|2021-06-11 14:30:00|18969.2|18965.2|18948.9|18944.9|18975.4|18971.4|18947.3|18943.3|980
1623422100000|2021-06-11 14:35:00|18947.3|18943.3|18947.3|18943.3|18953.6|18949.6|18945.8|18941.8|970
1623422400000|2021-06-11 14:40:00|18950.4|18946.4|18944.2|18940.2|18950.4|18946.4|18941.1|18937.1|532
1623422700000|2021-06-11 14:45:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|546
1623423000000|2021-06-11 14:50:00|18950.4|18946.4|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|1345
1623423300000|2021-06-11 14:55:00|18972.3|18968.3|18969.2|18965.2|18978.6|18974.6|18962.9|18958.9|1167
1623423600000|2021-06-11 15:00:00|18972.3|18968.3|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|578
1623423900000|2021-06-11 15:05:00|18964.5|18960.5|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|276
1623424200000|2021-06-11 15:10:00|18962.9|18958.9|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|386
1623424500000|2021-06-11 15:15:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|369
1623424800000|2021-06-11 15:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|303
1623425100000|2021-06-11 15:25:00|18969.2|18965.2|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|393
1623425400000|2021-06-11 15:30:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18959.8|18955.8|400
1623425700000|2021-06-11 15:35:00|18964.5|18960.5|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|416
1623426000000|2021-06-11 15:40:00|18964.5|18960.5|18978.6|18974.6|18978.6|18974.6|18962.9|18958.9|396
1623426300000|2021-06-11 15:45:00|18975.4|18971.4|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|183
1623426600000|2021-06-11 15:50:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|294
1623426900000|2021-06-11 15:55:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|261
1623427200000|2021-06-11 16:00:00|18977|18973|18969.2|18965.2|18977|18973|18969.2|18965.2|346
1623427500000|2021-06-11 16:05:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|239
1623427800000|2021-06-11 16:10:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|393
1623428100000|2021-06-11 16:15:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|401
1623428400000|2021-06-11 16:20:00|18997.3|18993.3|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|212
1623428700000|2021-06-11 16:25:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18981.7|18977.7|463
1623429000000|2021-06-11 16:30:00|18997.3|18993.3|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|471
1623429300000|2021-06-11 16:35:00|19003.6|18999.6|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|375
1623429600000|2021-06-11 16:40:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|471
1623429900000|2021-06-11 16:45:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|253
1623430200000|2021-06-11 16:50:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|411
1623430500000|2021-06-11 16:55:00|19003.6|18999.6|19011.4|19007.4|19012.9|19008.9|19003.6|18999.6|312
1623430800000|2021-06-11 17:00:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|174
1623431100000|2021-06-11 17:05:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|330
1623431400000|2021-06-11 17:10:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|232
1623431700000|2021-06-11 17:15:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|135
1623432000000|2021-06-11 17:20:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|83
1623432300000|2021-06-11 17:25:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|116
1623432600000|2021-06-11 17:30:00|19000.4|18996.4|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|156
1623432900000|2021-06-11 17:35:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19002|18998|551
1623433200000|2021-06-11 17:40:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|19003.6|18999.6|172
1623433500000|2021-06-11 17:45:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18998.9|18994.9|551
1623433800000|2021-06-11 17:50:00|18997.3|18993.3|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|310
1623434100000|2021-06-11 17:55:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|143
1623434400000|2021-06-11 18:00:00|19002|18998|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|418
1623434700000|2021-06-11 18:05:00|||||||||326
1623435000000|2021-06-11 18:10:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|173
1623435300000|2021-06-11 18:15:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|405
1623435600000|2021-06-11 18:20:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|386
1623435900000|2021-06-11 18:25:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|273
1623436200000|2021-06-11 18:30:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|359
1623436500000|2021-06-11 18:35:00|18998.9|18994.9|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|372
1623436800000|2021-06-11 18:40:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|392
1623437100000|2021-06-11 18:45:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|272
1623437400000|2021-06-11 18:50:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|287
1623437700000|2021-06-11 18:55:00|18987.9|18983.9|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|1042
1623438000000|2021-06-11 19:00:00|18978.6|18974.6|18977|18973|18981.7|18977.7|18972.3|18968.3|575
1623438300000|2021-06-11 19:05:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|164
1623438600000|2021-06-11 19:10:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|168
1623438900000|2021-06-11 19:15:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|205
1623439200000|2021-06-11 19:20:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|189
1623439500000|2021-06-11 19:25:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|146
1623439800000|2021-06-11 19:30:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|146
1623440100000|2021-06-11 19:35:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|168
1623440400000|2021-06-11 19:40:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|175
1623440700000|2021-06-11 19:45:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|119
1623441000000|2021-06-11 19:50:00|18992.6|18988.6|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|505
1623441300000|2021-06-11 19:55:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18995.8|18991.8|797
1623441600000|2021-06-11 20:00:00|19000.4|18996.4|19012.9|19008.9|19016.1|19012.1|19000.4|18996.4|677
1623441900000|2021-06-11 20:05:00|19016.1|19012.1|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|236
1623442200000|2021-06-11 20:10:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19016.1|19012.1|253
1623442500000|2021-06-11 20:15:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|325
1623442800000|2021-06-11 20:20:00|19022.3|19018.3|19019.2|19015.2|19022.3|19018.3|19019.2|19015.2|103
1623443100000|2021-06-11 20:25:00|19016.1|19012.1|19016.1|19012.1|19016.1|19012.1|19012.9|19008.9|222
1623443400000|2021-06-11 20:30:00|19012.9|19008.9|19011.4|19007.4|19012.9|19008.9|19011.4|19007.4|162
1623443700000|2021-06-11 20:35:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19012.9|19008.9|95
1623444000000|2021-06-11 20:40:00|19019.2|19015.2|19016.1|19012.1|19022.3|19018.3|19014.5|19010.5|175
1623444300000|2021-06-11 20:45:00|19019.2|19015.2|19019.2|19015.2|19019.2|19015.2|19019.2|19015.2|103
1623444600000|2021-06-11 20:50:00|19020.8|19016.8|19019.2|19015.2|19020.8|19016.8|19016.1|19012.1|111
1623444900000|2021-06-11 20:55:00|19017.6|19013.6|19017.6|19013.6|19019.2|19015.2|19016.1|19012.1|62
1623621600000|2021-06-13 22:00:00|19005.1|19001.1|19006.7|19002.7|19012.9|19008.9|19005.1|19001.1|68
1623621900000|2021-06-13 22:05:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|82
1623622200000|2021-06-13 22:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|43
1623622500000|2021-06-13 22:15:00|18997.3|18993.3|19000.4|18996.4|19000.4|18996.4|18997.3|18993.3|40
1623623100000|2021-06-13 22:25:00|18998.9|18994.9|18998.9|18994.9|18998.9|18994.9|18998.9|18994.9|3
1623623400000|2021-06-13 22:30:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|13
1623623700000|2021-06-13 22:35:00|18998.9|18994.9|18998.9|18994.9|19000.4|18996.4|18998.9|18994.9|10
1623624000000|2021-06-13 22:40:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18997.3|18993.3|5
1623624300000|2021-06-13 22:45:00|19000.4|18996.4|18998.9|18994.9|19000.4|18996.4|18997.3|18993.3|24
1623624600000|2021-06-13 22:50:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|5
1623624900000|2021-06-13 22:55:00|||||||||8
1623625200000|2021-06-13 23:00:00|||||||||7
1623625500000|2021-06-13 23:05:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|17
1623625800000|2021-06-13 23:10:00|||||||||8
1623626100000|2021-06-13 23:15:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|52
1623626400000|2021-06-13 23:20:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|16
1623626700000|2021-06-13 23:25:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|74
1623627000000|2021-06-13 23:30:00|||||||||6
1623627300000|2021-06-13 23:35:00|18995.8|18991.8|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|74
1623627600000|2021-06-13 23:40:00|18987.9|18983.9|18992.6|18988.6|18992.6|18988.6|18987.9|18983.9|80
1623627900000|2021-06-13 23:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18987.9|18983.9|20
1623628200000|2021-06-13 23:50:00|||||||||8
1623628500000|2021-06-13 23:55:00|18984.8|18980.8|18986.4|18982.4|18987.9|18983.9|18984.8|18980.8|55
1623628800000|2021-06-14 00:00:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|87
1623629100000|2021-06-14 00:05:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|42
1623629400000|2021-06-14 00:10:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|54
1623629700000|2021-06-14 00:15:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|66
1623630000000|2021-06-14 00:20:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|106
1623630300000|2021-06-14 00:25:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|103
1623630600000|2021-06-14 00:30:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|33
1623630900000|2021-06-14 00:35:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|24
1623631200000|2021-06-14 00:40:00|||||||||8
1623631500000|2021-06-14 00:45:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|14
1623631800000|2021-06-14 00:50:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|103
1623632100000|2021-06-14 00:55:00|18980.1|18976.1|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|64
1623632400000|2021-06-14 01:00:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|57
1623632700000|2021-06-14 01:05:00|||||||||20
1623633000000|2021-06-14 01:10:00|||||||||35
1623633300000|2021-06-14 01:15:00|||||||||12
1623633600000|2021-06-14 01:20:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|32
1623633900000|2021-06-14 01:25:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|61
1623634200000|2021-06-14 01:30:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|16
1623634500000|2021-06-14 01:35:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|19
1623634800000|2021-06-14 01:40:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|35
1623635100000|2021-06-14 01:45:00|18977|18973|18975.4|18971.4|18977|18973|18975.4|18971.4|38
1623635400000|2021-06-14 01:50:00|||||||||13
1623635700000|2021-06-14 01:55:00|||||||||12
1623636000000|2021-06-14 02:00:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|50
1623636300000|2021-06-14 02:05:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|37
1623636600000|2021-06-14 02:10:00|18983.3|18979.3|18981.7|18977.7|18986.4|18982.4|18981.7|18977.7|40
1623636900000|2021-06-14 02:15:00|18980.1|18976.1|18978.6|18974.6|18980.1|18976.1|18978.6|18974.6|18
1623637200000|2021-06-14 02:20:00|||||||||21
1623637500000|2021-06-14 02:25:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|20
1623637800000|2021-06-14 02:30:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|14
1623638100000|2021-06-14 02:35:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|14
1623638400000|2021-06-14 02:40:00|||||||||13
1623638700000|2021-06-14 02:45:00|18977|18973|18977|18973|18978.6|18974.6|18975.4|18971.4|19
1623639000000|2021-06-14 02:50:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|10
1623639300000|2021-06-14 02:55:00|||||||||5
1623639600000|2021-06-14 03:00:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|8
1623639900000|2021-06-14 03:05:00|18977|18973|18977|18973|18978.6|18974.6|18977|18973|4
1623640200000|2021-06-14 03:10:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|1
1623640500000|2021-06-14 03:15:00|18977|18973|18978.6|18974.6|18978.6|18974.6|18977|18973|4
1623640800000|2021-06-14 03:20:00|18977|18973|18977|18973|18978.6|18974.6|18977|18973|10
1623641100000|2021-06-14 03:25:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|13
1623641400000|2021-06-14 03:30:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|13
1623641700000|2021-06-14 03:35:00|||||||||3
1623642000000|2021-06-14 03:40:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|25
1623642300000|2021-06-14 03:45:00|||||||||4
1623642600000|2021-06-14 03:50:00|||||||||1
1623643200000|2021-06-14 04:00:00|||||||||1
1623643500000|2021-06-14 04:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|24
1623643800000|2021-06-14 04:10:00|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|18981.7|18977.7|51
1623644400000|2021-06-14 04:20:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|23
1623644700000|2021-06-14 04:25:00|||||||||58
1623646800000|2021-06-14 05:00:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|32
1623647100000|2021-06-14 05:05:00|18975.4|18971.4|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|14
1623647400000|2021-06-14 05:10:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18980.1|18976.1|7
1623647700000|2021-06-14 05:15:00|||||||||31
1623648000000|2021-06-14 05:20:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18981.7|18977.7|61
1623648300000|2021-06-14 05:25:00|18978.6|18974.6|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|42
1623648600000|2021-06-14 05:30:00|||||||||9
1623648900000|2021-06-14 05:35:00|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18
1623649200000|2021-06-14 05:40:00|18986.4|18982.4|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|15
1623649500000|2021-06-14 05:45:00|||||||||10
1623649800000|2021-06-14 05:50:00|||||||||15
1623650100000|2021-06-14 05:55:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|30
1623650400000|2021-06-14 06:00:00|18991.1|18987.1|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|181
1623650700000|2021-06-14 06:05:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|42
1623651000000|2021-06-14 06:10:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|93
1623651300000|2021-06-14 06:15:00|19005.1|19001.1|19003.6|18999.6|19005.1|19001.1|19000.4|18996.4|72
1623651600000|2021-06-14 06:20:00|19000.4|18996.4|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|75
1623651900000|2021-06-14 06:25:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|81
1623652200000|2021-06-14 06:30:00|19002|18998|19000.4|18996.4|19003.6|18999.6|19000.4|18996.4|19
1623652500000|2021-06-14 06:35:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18995.8|18991.8|17
1623652800000|2021-06-14 06:40:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|132
1623653100000|2021-06-14 06:45:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|62
1623653400000|2021-06-14 06:50:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|251
1623653700000|2021-06-14 06:55:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|665
1623654000000|2021-06-14 07:00:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|170
1623654300000|2021-06-14 07:05:00|19011.4|19007.4|19003.6|18999.6|19016.1|19012.1|19000.4|18996.4|192
1623654600000|2021-06-14 07:10:00|19002|18998|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|146
1623654900000|2021-06-14 07:15:00|18997.3|18993.3|18995.8|18991.8|19000.4|18996.4|18987.9|18983.9|394
1623655200000|2021-06-14 07:20:00|18997.3|18993.3|18984.8|18980.8|18997.3|18993.3|18981.7|18977.7|101
1623655500000|2021-06-14 07:25:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|103
1623655800000|2021-06-14 07:30:00|18987.9|18983.9|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|103
1623656100000|2021-06-14 07:35:00|18983.3|18979.3|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|90
1623656400000|2021-06-14 07:40:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|95
1623656700000|2021-06-14 07:45:00|18983.3|18979.3|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|115
1623657000000|2021-06-14 07:50:00|18977|18973|18980.1|18976.1|18981.7|18977.7|18975.4|18971.4|140
1623657300000|2021-06-14 07:55:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|127
1623657600000|2021-06-14 08:00:00|18987.9|18983.9|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|71
1623657900000|2021-06-14 08:05:00|18997.3|18993.3|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|261
1623658200000|2021-06-14 08:10:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|138
1623658500000|2021-06-14 08:15:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|61
1623658800000|2021-06-14 08:20:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18983.3|18979.3|101
1623659100000|2021-06-14 08:25:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|83
1623659400000|2021-06-14 08:30:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18983.3|18979.3|297
1623659700000|2021-06-14 08:35:00|18984.8|18980.8|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|66
1623660000000|2021-06-14 08:40:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18986.4|18982.4|43
1623660300000|2021-06-14 08:45:00|18989.5|18985.5|18994.2|18990.2|18995.8|18991.8|18987.9|18983.9|62
1623660600000|2021-06-14 08:50:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|124
1623660900000|2021-06-14 08:55:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|19000.4|18996.4|65
1623661200000|2021-06-14 09:00:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18991.1|18987.1|139
1623661500000|2021-06-14 09:05:00|18992.6|18988.6|18987.9|18983.9|18992.6|18988.6|18984.8|18980.8|67
1623661800000|2021-06-14 09:10:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|14
1623662100000|2021-06-14 09:15:00|18994.2|18990.2|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|52
1623662400000|2021-06-14 09:20:00|18998.9|18994.9|18997.3|18993.3|19000.4|18996.4|18997.3|18993.3|69
1623662700000|2021-06-14 09:25:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|61
1623663000000|2021-06-14 09:30:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|43
1623663300000|2021-06-14 09:35:00|18987.9|18983.9|18984.8|18980.8|18991.1|18987.1|18984.8|18980.8|48
1623663600000|2021-06-14 09:40:00|||||||||13
1623663900000|2021-06-14 09:45:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|92
1623664200000|2021-06-14 09:50:00|18986.4|18982.4|18981.7|18977.7|18986.4|18982.4|18981.7|18977.7|21
1623664500000|2021-06-14 09:55:00|18983.3|18979.3|18981.7|18977.7|18983.3|18979.3|18978.6|18974.6|113
1623664800000|2021-06-14 10:00:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|47
1623665100000|2021-06-14 10:05:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18981.7|18977.7|52
1623665400000|2021-06-14 10:10:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|100
1623665700000|2021-06-14 10:15:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|104
1623666000000|2021-06-14 10:20:00|18994.2|18990.2|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|12
1623666300000|2021-06-14 10:25:00|19000.4|18996.4|18998.9|18994.9|19000.4|18996.4|18997.3|18993.3|50
1623666600000|2021-06-14 10:30:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18991.1|18987.1|105
1623666900000|2021-06-14 10:35:00|18991.1|18987.1|18997.3|18993.3|18997.3|18993.3|18987.9|18983.9|70
1623667200000|2021-06-14 10:40:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|39
1623667500000|2021-06-14 10:45:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|64
1623667800000|2021-06-14 10:50:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|32
1623668100000|2021-06-14 10:55:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18997.3|18993.3|95
1623668400000|2021-06-14 11:00:00|18995.8|18991.8|18997.3|18993.3|19000.4|18996.4|18995.8|18991.8|32
1623668700000|2021-06-14 11:05:00|19000.4|18996.4|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|49
1623669000000|2021-06-14 11:10:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|54
1623669300000|2021-06-14 11:15:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|20
1623669600000|2021-06-14 11:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|77
1623669900000|2021-06-14 11:25:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|82
1623670200000|2021-06-14 11:30:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|175
1623670500000|2021-06-14 11:35:00|19000.4|18996.4|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|48
1623670800000|2021-06-14 11:40:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|90
1623671100000|2021-06-14 11:45:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|150
1623671400000|2021-06-14 11:50:00|19008.3|19004.3|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|266
1623671700000|2021-06-14 11:55:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|125
1623672000000|2021-06-14 12:00:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|148
1623672300000|2021-06-14 12:05:00|19002|18998|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|146
1623672600000|2021-06-14 12:10:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|124
1623672900000|2021-06-14 12:15:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|213
1623673200000|2021-06-14 12:20:00|18984.8|18980.8|19003.6|18999.6|19006.7|19002.7|18984.8|18980.8|174
1623673500000|2021-06-14 12:25:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|466
1623673800000|2021-06-14 12:30:00|19002|18998|18978.6|18974.6|19003.6|18999.6|18978.6|18974.6|487
1623674100000|2021-06-14 12:35:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|267
1623674400000|2021-06-14 12:40:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|329
1623674700000|2021-06-14 12:45:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|617
1623675000000|2021-06-14 12:50:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|303
1623675300000|2021-06-14 12:55:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|253
1623675600000|2021-06-14 13:00:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|844
1623675900000|2021-06-14 13:05:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|360
1623676200000|2021-06-14 13:10:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|305
1623676500000|2021-06-14 13:15:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|454
1623676800000|2021-06-14 13:20:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|498
1623677100000|2021-06-14 13:25:00|18966.1|18962.1|18975.4|18971.4|18975.4|18971.4|18966.1|18962.1|282
1623677400000|2021-06-14 13:30:00|18972.3|18968.3|18964.5|18960.5|18972.3|18968.3|18962.9|18958.9|745
1623677700000|2021-06-14 13:35:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|633
1623678000000|2021-06-14 13:40:00|18966.1|18962.1|18931.7|18927.7|18966.1|18962.1|18928.6|18924.6|1059
1623678300000|2021-06-14 13:45:00|18928.6|18924.6|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|1084
1623678600000|2021-06-14 13:50:00|18919.2|18915.2|18903.6|18899.6|18919.2|18915.2|18897.3|18893.3|820
1623678900000|2021-06-14 13:55:00|18906.7|18902.7|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|609
1623679200000|2021-06-14 14:00:00|18916.1|18912.1|18917.6|18913.6|18925.4|18921.4|18912.9|18908.9|515
1623679500000|2021-06-14 14:05:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|446
1623679800000|2021-06-14 14:10:00|18909.8|18905.8|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|586
1623680100000|2021-06-14 14:15:00|18903.6|18899.6|18891.1|18887.1|18906.7|18902.7|18887.9|18883.9|853
1623680400000|2021-06-14 14:20:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|751
1623680700000|2021-06-14 14:25:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|680
1623681000000|2021-06-14 14:30:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|169
1623681300000|2021-06-14 14:35:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|421
1623681600000|2021-06-14 14:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|228
1623681900000|2021-06-14 14:45:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18894.2|18890.2|528
1623682200000|2021-06-14 14:50:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18906.7|18902.7|245
1623682500000|2021-06-14 14:55:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|814
1623682800000|2021-06-14 15:00:00|18919.2|18915.2|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|327
1623683100000|2021-06-14 15:05:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|285
1623683400000|2021-06-14 15:10:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|597
1623683700000|2021-06-14 15:15:00|18889.5|18885.5|18884.8|18880.8|18891.1|18887.1|18875.4|18871.4|414
1623684000000|2021-06-14 15:20:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|353
1623684300000|2021-06-14 15:25:00|18887.9|18883.9|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|546
1623684600000|2021-06-14 15:30:00|18891.1|18887.1|18875.4|18871.4|18891.1|18887.1|18872.3|18868.3|949
1623684900000|2021-06-14 15:35:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|258
1623685200000|2021-06-14 15:40:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|370
1623685500000|2021-06-14 15:45:00|18867.6|18863.6|18881.7|18877.7|18881.7|18877.7|18866.1|18862.1|583
1623685800000|2021-06-14 15:50:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|301
1623686100000|2021-06-14 15:55:00|18878.6|18874.6|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|359
1623686400000|2021-06-14 16:00:00|18872.3|18868.3|18869.2|18865.2|18872.3|18868.3|18856.7|18852.7|946
1623686700000|2021-06-14 16:05:00|18866.1|18862.1|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|372
1623687000000|2021-06-14 16:10:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|697
1623687300000|2021-06-14 16:15:00|18855.1|18851.1|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|563
1623687600000|2021-06-14 16:20:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|317
1623687900000|2021-06-14 16:25:00|18853.6|18849.6|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|288
1623688200000|2021-06-14 16:30:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|248
1623688500000|2021-06-14 16:35:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|334
1623688800000|2021-06-14 16:40:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|127
1623689100000|2021-06-14 16:45:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|177
1623689400000|2021-06-14 16:50:00|18855.1|18851.1|18847.3|18843.3|18855.1|18851.1|18847.3|18843.3|267
1623689700000|2021-06-14 16:55:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|338
1623690000000|2021-06-14 17:00:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|570
1623690300000|2021-06-14 17:05:00|18853.6|18849.6|18841.1|18837.1|18853.6|18849.6|18837.9|18833.9|600
1623690600000|2021-06-14 17:10:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|220
1623690900000|2021-06-14 17:15:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|257
1623691200000|2021-06-14 17:20:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|280
1623691500000|2021-06-14 17:25:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|418
1623691800000|2021-06-14 17:30:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|379
1623692100000|2021-06-14 17:35:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|56
1623692400000|2021-06-14 17:40:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|266
1623692700000|2021-06-14 17:45:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|257
1623693000000|2021-06-14 17:50:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|287
1623693300000|2021-06-14 17:55:00|18845.8|18841.8|18847.3|18843.3|18850.4|18846.4|18845.8|18841.8|211
1623693600000|2021-06-14 18:00:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|255
1623693900000|2021-06-14 18:05:00|18847.3|18843.3|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|240
1623694200000|2021-06-14 18:10:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|419
1623694500000|2021-06-14 18:15:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|434
1623694800000|2021-06-14 18:20:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|222
1623695100000|2021-06-14 18:25:00|18839.5|18835.5|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|134
1623695400000|2021-06-14 18:30:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|251
1623695700000|2021-06-14 18:35:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|353
1623696000000|2021-06-14 18:40:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|437
1623696300000|2021-06-14 18:45:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|440
1623696600000|2021-06-14 18:50:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|382
1623696900000|2021-06-14 18:55:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|976
1623697200000|2021-06-14 19:00:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|571
1623697500000|2021-06-14 19:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|296
1623697800000|2021-06-14 19:10:00|18847.3|18843.3|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|324
1623698100000|2021-06-14 19:15:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|463
1623698400000|2021-06-14 19:20:00|18853.6|18849.6|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|453
1623698700000|2021-06-14 19:25:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|252
1623699000000|2021-06-14 19:30:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|508
1623699300000|2021-06-14 19:35:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|442
1623699600000|2021-06-14 19:40:00|18842.6|18838.6|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|193
1623699900000|2021-06-14 19:45:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|545
1623700200000|2021-06-14 19:50:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18852|18848|449
1623700500000|2021-06-14 19:55:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|768
1623700800000|2021-06-14 20:00:00|18859.8|18855.8|18875.4|18871.4|18875.4|18871.4|18859.8|18855.8|1039
1623701100000|2021-06-14 20:05:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|499
1623701400000|2021-06-14 20:10:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18862.9|18858.9|233
1623701700000|2021-06-14 20:15:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|67
1623702000000|2021-06-14 20:20:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|174
1623702300000|2021-06-14 20:25:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|394
1623702600000|2021-06-14 20:30:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|372
1623702900000|2021-06-14 20:35:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18861.4|18857.4|70
1623703200000|2021-06-14 20:40:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|179
1623703500000|2021-06-14 20:45:00|18859.8|18855.8|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|335
1623703800000|2021-06-14 20:50:00|18866.1|18862.1|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|193
1623704100000|2021-06-14 20:55:00|18866.1|18862.1|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|124
1623708000000|2021-06-14 22:00:00|18873.9|18869.9|18873.9|18869.9|18881.7|18877.7|18873.9|18869.9|62
1623708300000|2021-06-14 22:05:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|34
1623708600000|2021-06-14 22:10:00|18873.9|18869.9|18873.9|18869.9|18875.4|18871.4|18873.9|18869.9|21
1623708900000|2021-06-14 22:15:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|9
1623709200000|2021-06-14 22:20:00|18872.3|18868.3|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|12
1623709500000|2021-06-14 22:25:00|||||||||2
1623709800000|2021-06-14 22:30:00|18873.9|18869.9|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|6
1623710100000|2021-06-14 22:35:00|||||||||17
1623710400000|2021-06-14 22:40:00|||||||||4
1623711000000|2021-06-14 22:50:00|||||||||3
1623711300000|2021-06-14 22:55:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|32
1623711600000|2021-06-14 23:00:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|19
1623711900000|2021-06-14 23:05:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18877|18873|6
1623712200000|2021-06-14 23:10:00|18877|18873|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|46
1623712500000|2021-06-14 23:15:00|||||||||2
1623712800000|2021-06-14 23:20:00|||||||||2
1623713100000|2021-06-14 23:25:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|34
1623713400000|2021-06-14 23:30:00|18877|18873|18872.3|18868.3|18877|18873|18872.3|18868.3|44
1623713700000|2021-06-14 23:35:00|||||||||12
1623714000000|2021-06-14 23:40:00|||||||||2
1623714300000|2021-06-14 23:45:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|18
1623714600000|2021-06-14 23:50:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|23
1623714900000|2021-06-14 23:55:00|||||||||25
1623715200000|2021-06-15 00:00:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18872.3|18868.3|46
1623715500000|2021-06-15 00:05:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|39
1623715800000|2021-06-15 00:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|15
1623716100000|2021-06-15 00:15:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|21
1623716400000|2021-06-15 00:20:00|18875.4|18871.4|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|87
1623716700000|2021-06-15 00:25:00|18886.4|18882.4|18887.9|18883.9|18889.5|18885.5|18884.8|18880.8|28
1623717000000|2021-06-15 00:30:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|33
1623717300000|2021-06-15 00:35:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|7
1623717600000|2021-06-15 00:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18892.6|18888.6|22
1623717900000|2021-06-15 00:45:00|18891.1|18887.1|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|67
1623718200000|2021-06-15 00:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|15
1623718500000|2021-06-15 00:55:00|18898.9|18894.9|18897.3|18893.3|18898.9|18894.9|18897.3|18893.3|15
1623718800000|2021-06-15 01:00:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|82
1623719100000|2021-06-15 01:05:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|37
1623719400000|2021-06-15 01:10:00|18895.8|18891.8|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|59
1623719700000|2021-06-15 01:15:00|18908.3|18904.3|18897.3|18893.3|18908.3|18904.3|18897.3|18893.3|118
1623720000000|2021-06-15 01:20:00|||||||||10
1623720300000|2021-06-15 01:25:00|18895.8|18891.8|18894.2|18890.2|18895.8|18891.8|18894.2|18890.2|8
1623720600000|2021-06-15 01:30:00|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|18895.8|18891.8|15
1623720900000|2021-06-15 01:35:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18898.9|18894.9|12
1623721200000|2021-06-15 01:40:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|50
1623721500000|2021-06-15 01:45:00|||||||||3
1623721800000|2021-06-15 01:50:00|18898.9|18894.9|18900.4|18896.4|18900.4|18896.4|18898.9|18894.9|21
1623722100000|2021-06-15 01:55:00|||||||||8
1623722400000|2021-06-15 02:00:00|18898.9|18894.9|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|45
1623722700000|2021-06-15 02:05:00|||||||||6
1623723000000|2021-06-15 02:10:00|||||||||20
1623723300000|2021-06-15 02:15:00|||||||||2
1623723600000|2021-06-15 02:20:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|20
1623723900000|2021-06-15 02:25:00|18903.6|18899.6|18905.1|18901.1|18906.7|18902.7|18903.6|18899.6|47
1623724200000|2021-06-15 02:30:00|18903.6|18899.6|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|72
1623724500000|2021-06-15 02:35:00|||||||||12
1623725700000|2021-06-15 02:55:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18909.8|18905.8|44
1623726000000|2021-06-15 03:00:00|||||||||2
1623726300000|2021-06-15 03:05:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|8
1623726600000|2021-06-15 03:10:00|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|18916.1|18912.1|20
1623726900000|2021-06-15 03:15:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|5
1623727200000|2021-06-15 03:20:00|||||||||3
1623727500000|2021-06-15 03:25:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|60
1623727800000|2021-06-15 03:30:00|18906.7|18902.7|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|12
1623728100000|2021-06-15 03:35:00|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|11
1623728400000|2021-06-15 03:40:00|||||||||7
1623728700000|2021-06-15 03:45:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|21
1623729000000|2021-06-15 03:50:00|||||||||7
1623729300000|2021-06-15 03:55:00|||||||||1
1623729600000|2021-06-15 04:00:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|46
1623729900000|2021-06-15 04:05:00|18902|18898|18897.3|18893.3|18903.6|18899.6|18897.3|18893.3|16
1623730200000|2021-06-15 04:10:00|||||||||13
1623730500000|2021-06-15 04:15:00|||||||||2
1623730800000|2021-06-15 04:20:00|18894.2|18890.2|18894.2|18890.2|18895.8|18891.8|18894.2|18890.2|70
1623731100000|2021-06-15 04:25:00|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|18897.3|18893.3|37
1623732300000|2021-06-15 04:45:00|||||||||15
1623732600000|2021-06-15 04:50:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|33
1623732900000|2021-06-15 04:55:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|17
1623733200000|2021-06-15 05:00:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|27
1623733500000|2021-06-15 05:05:00|||||||||11
1623733800000|2021-06-15 05:10:00|18897.3|18893.3|18900.4|18896.4|18900.4|18896.4|18897.3|18893.3|41
1623734100000|2021-06-15 05:15:00|18897.3|18893.3|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|47
1623734400000|2021-06-15 05:20:00|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|18900.4|18896.4|46
1623734700000|2021-06-15 05:25:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|23
1623735000000|2021-06-15 05:30:00|18900.4|18896.4|18897.3|18893.3|18902|18898|18897.3|18893.3|26
1623735300000|2021-06-15 05:35:00|||||||||11
1623735600000|2021-06-15 05:40:00|18894.2|18890.2|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|134
1623735900000|2021-06-15 05:45:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18897.3|18893.3|41
1623736200000|2021-06-15 05:50:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|46
1623736500000|2021-06-15 05:55:00|18900.4|18896.4|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|22
1623736800000|2021-06-15 06:00:00|18898.9|18894.9|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|159
1623737100000|2021-06-15 06:05:00|18898.9|18894.9|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|130
1623737400000|2021-06-15 06:10:00|18892.6|18888.6|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|110
1623737700000|2021-06-15 06:15:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|159
1623738000000|2021-06-15 06:20:00|18895.8|18891.8|18884.8|18880.8|18900.4|18896.4|18884.8|18880.8|153
1623738300000|2021-06-15 06:25:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|136
1623738600000|2021-06-15 06:30:00|18894.2|18890.2|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|90
1623738900000|2021-06-15 06:35:00|18898.9|18894.9|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|65
1623739200000|2021-06-15 06:40:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18894.2|18890.2|67
1623739500000|2021-06-15 06:45:00|18891.1|18887.1|18900.4|18896.4|18902|18898|18891.1|18887.1|150
1623739800000|2021-06-15 06:50:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18897.3|18893.3|26
1623740100000|2021-06-15 06:55:00|18898.9|18894.9|18891.1|18887.1|18898.9|18894.9|18886.4|18882.4|359
1623740400000|2021-06-15 07:00:00|18894.2|18890.2|18900.4|18896.4|18903.6|18899.6|18891.1|18887.1|83
1623740700000|2021-06-15 07:05:00|18902|18898|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|227
1623741000000|2021-06-15 07:10:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18898.9|18894.9|140
1623741300000|2021-06-15 07:15:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|82
1623741600000|2021-06-15 07:20:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|279
1623741900000|2021-06-15 07:25:00|18900.4|18896.4|18894.2|18890.2|18906.7|18902.7|18894.2|18890.2|1117
1623742200000|2021-06-15 07:30:00|18892.6|18888.6|18912.9|18908.9|18916.1|18912.1|18891.1|18887.1|280
1623742500000|2021-06-15 07:35:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|104
1623742800000|2021-06-15 07:40:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|249
1623743100000|2021-06-15 07:45:00|18903.6|18899.6|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|175
1623743400000|2021-06-15 07:50:00|18909.8|18905.8|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|119
1623743700000|2021-06-15 07:55:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|109
1623744000000|2021-06-15 08:00:00|18905.1|18901.1|18900.4|18896.4|18905.1|18901.1|18900.4|18896.4|41
1623744300000|2021-06-15 08:05:00|18897.3|18893.3|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|144
1623744600000|2021-06-15 08:10:00|18878.6|18874.6|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|127
1623744900000|2021-06-15 08:15:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18869.2|18865.2|258
1623745200000|2021-06-15 08:20:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|239
1623745500000|2021-06-15 08:25:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|197
1623745800000|2021-06-15 08:30:00|18883.3|18879.3|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|127
1623746100000|2021-06-15 08:35:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|105
1623746400000|2021-06-15 08:40:00|18884.8|18880.8|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|175
1623746700000|2021-06-15 08:45:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|114
1623747000000|2021-06-15 08:50:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|97
1623747300000|2021-06-15 08:55:00|18878.6|18874.6|18881.7|18877.7|18883.3|18879.3|18878.6|18874.6|80
1623747600000|2021-06-15 09:00:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18883.3|18879.3|59
1623747900000|2021-06-15 09:05:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18881.7|18877.7|79
1623748200000|2021-06-15 09:10:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|47
1623748500000|2021-06-15 09:15:00|18887.9|18883.9|18887.9|18883.9|18887.9|18883.9|18884.8|18880.8|45
1623748800000|2021-06-15 09:20:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|70
1623749100000|2021-06-15 09:25:00|18891.1|18887.1|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|87
1623749400000|2021-06-15 09:30:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|140
1623749700000|2021-06-15 09:35:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|151
1623750000000|2021-06-15 09:40:00|18894.2|18890.2|18887.9|18883.9|18897.3|18893.3|18887.9|18883.9|94
1623750300000|2021-06-15 09:45:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|19
1623750600000|2021-06-15 09:50:00|18887.9|18883.9|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|81
1623750900000|2021-06-15 09:55:00|18881.7|18877.7|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|76
1623751200000|2021-06-15 10:00:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|132
1623751500000|2021-06-15 10:05:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|94
1623751800000|2021-06-15 10:10:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|17
1623752100000|2021-06-15 10:15:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|69
1623752400000|2021-06-15 10:20:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18862.9|18858.9|157
1623752700000|2021-06-15 10:25:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|162
1623753000000|2021-06-15 10:30:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|224
1623753300000|2021-06-15 10:35:00|18855.1|18851.1|18834.8|18830.8|18856.7|18852.7|18831.7|18827.7|370
1623753600000|2021-06-15 10:40:00|18837.9|18833.9|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|563
1623753900000|2021-06-15 10:45:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18844.2|18840.2|124
1623754200000|2021-06-15 10:50:00|18853.6|18849.6|18859.8|18855.8|18866.1|18862.1|18853.6|18849.6|111
1623754500000|2021-06-15 10:55:00|18856.7|18852.7|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|180
1623754800000|2021-06-15 11:00:00|18856.7|18852.7|18844.2|18840.2|18856.7|18852.7|18844.2|18840.2|246
1623755100000|2021-06-15 11:05:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18834.8|18830.8|182
1623755400000|2021-06-15 11:10:00|18844.2|18840.2|18847.3|18843.3|18848.9|18844.9|18844.2|18840.2|66
1623755700000|2021-06-15 11:15:00|18850.4|18846.4|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|58
1623756000000|2021-06-15 11:20:00|18853.6|18849.6|18859.8|18855.8|18866.1|18862.1|18850.4|18846.4|234
1623756300000|2021-06-15 11:25:00|18862.9|18858.9|18859.8|18855.8|18869.2|18865.2|18856.7|18852.7|303
1623756600000|2021-06-15 11:30:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|134
1623756900000|2021-06-15 11:35:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|102
1623757200000|2021-06-15 11:40:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|88
1623757500000|2021-06-15 11:45:00|18856.7|18852.7|18844.2|18840.2|18856.7|18852.7|18837.9|18833.9|259
1623757800000|2021-06-15 11:50:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|178
1623758100000|2021-06-15 11:55:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18834.8|18830.8|411
1623758400000|2021-06-15 12:00:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18828.6|18824.6|768
1623758700000|2021-06-15 12:05:00|18836.4|18832.4|18847.3|18843.3|18853.6|18849.6|18834.8|18830.8|736
1623759000000|2021-06-15 12:10:00|18844.2|18840.2|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|488
1623759300000|2021-06-15 12:15:00|18847.3|18843.3|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|424
1623759600000|2021-06-15 12:20:00|18847.3|18843.3|18872.3|18868.3|18875.4|18871.4|18847.3|18843.3|663
1623759900000|2021-06-15 12:25:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|723
1623760200000|2021-06-15 12:30:00|18875.4|18871.4|18822.3|18818.3|18881.7|18877.7|18816.1|18812.1|1748
1623760500000|2021-06-15 12:35:00|18819.2|18815.2|18816.1|18812.1|18834.8|18830.8|18816.1|18812.1|1188
1623760800000|2021-06-15 12:40:00|18812.9|18808.9|18812.9|18808.9|18822.3|18818.3|18806.7|18802.7|716
1623761100000|2021-06-15 12:45:00|18814.5|18810.5|18834.8|18830.8|18834.8|18830.8|18809.8|18805.8|562
1623761400000|2021-06-15 12:50:00|18831.7|18827.7|18812.9|18808.9|18834.8|18830.8|18809.8|18805.8|830
1623761700000|2021-06-15 12:55:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|793
1623762000000|2021-06-15 13:00:00|18817.6|18813.6|18800.4|18796.4|18819.2|18815.2|18800.4|18796.4|621
1623762300000|2021-06-15 13:05:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|816
1623762600000|2021-06-15 13:10:00|18794.2|18790.2|18787.9|18783.9|18797.3|18793.3|18787.9|18783.9|1099
1623762900000|2021-06-15 13:15:00|18791.1|18787.1|18812.9|18808.9|18816.1|18812.1|18787.9|18783.9|1116
1623763200000|2021-06-15 13:20:00|18809.8|18805.8|18803.6|18799.6|18816.1|18812.1|18800.4|18796.4|690
1623763500000|2021-06-15 13:25:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|595
1623763800000|2021-06-15 13:30:00|18803.6|18799.6|18778.6|18774.6|18806.7|18802.7|18777|18773|968
1623764100000|2021-06-15 13:35:00|18781.7|18777.7|18787.9|18783.9|18787.9|18783.9|18778.6|18774.6|901
1623764400000|2021-06-15 13:40:00|18791.1|18787.1|18800.4|18796.4|18802|18798|18791.1|18787.1|1194
1623764700000|2021-06-15 13:45:00|18803.6|18799.6|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|849
1623765000000|2021-06-15 13:50:00|18823.9|18819.9|18834.8|18830.8|18834.8|18830.8|18823.9|18819.9|905
1623765300000|2021-06-15 13:55:00|18836.4|18832.4|18827|18823|18847.3|18843.3|18822.3|18818.3|1032
1623765600000|2021-06-15 14:00:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|613
1623765900000|2021-06-15 14:05:00|18828.6|18824.6|18806.7|18802.7|18828.6|18824.6|18806.7|18802.7|521
1623766200000|2021-06-15 14:10:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|434
1623766500000|2021-06-15 14:15:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|723
1623766800000|2021-06-15 14:20:00|18812.9|18808.9|18806.7|18802.7|18822.3|18818.3|18806.7|18802.7|628
1623767100000|2021-06-15 14:25:00|18803.6|18799.6|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|500
1623767400000|2021-06-15 14:30:00|18803.6|18799.6|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|862
1623767700000|2021-06-15 14:35:00|18819.2|18815.2|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|544
1623768000000|2021-06-15 14:40:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|670
1623768300000|2021-06-15 14:45:00|18806.7|18802.7|18812.9|18808.9|18819.2|18815.2|18806.7|18802.7|297
1623768600000|2021-06-15 14:50:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|675
1623768900000|2021-06-15 14:55:00|18809.8|18805.8|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|302
1623769200000|2021-06-15 15:00:00|18806.7|18802.7|18816.1|18812.1|18816.1|18812.1|18806.7|18802.7|539
1623769500000|2021-06-15 15:05:00|18819.2|18815.2|18811.4|18807.4|18819.2|18815.2|18809.8|18805.8|490
1623769800000|2021-06-15 15:10:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|501
1623770100000|2021-06-15 15:15:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|453
1623770400000|2021-06-15 15:20:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|441
1623770700000|2021-06-15 15:25:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|267
1623771000000|2021-06-15 15:30:00|18803.6|18799.6|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|707
1623771300000|2021-06-15 15:35:00|18812.9|18808.9|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|578
1623771600000|2021-06-15 15:40:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|241
1623771900000|2021-06-15 15:45:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|641
1623772200000|2021-06-15 15:50:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|202
1623772500000|2021-06-15 15:55:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18819.2|18815.2|374
1623772800000|2021-06-15 16:00:00|18831.7|18827.7|18812.9|18808.9|18831.7|18827.7|18812.9|18808.9|581
1623773100000|2021-06-15 16:05:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|349
1623773400000|2021-06-15 16:10:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|804
1623773700000|2021-06-15 16:15:00|18787.9|18783.9|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|432
1623774000000|2021-06-15 16:20:00|18795.8|18791.8|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|687
1623774300000|2021-06-15 16:25:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|274
1623774600000|2021-06-15 16:30:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|593
1623774900000|2021-06-15 16:35:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18787.9|18783.9|549
1623775200000|2021-06-15 16:40:00|18791.1|18787.1|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|371
1623775500000|2021-06-15 16:45:00|18784.8|18780.8|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|657
1623775800000|2021-06-15 16:50:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|914
1623776100000|2021-06-15 16:55:00|18783.3|18779.3|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|946
1623776400000|2021-06-15 17:00:00|18781.7|18777.7|18803.6|18799.6|18830.1|18826.1|18778.6|18774.6|1743
1623776700000|2021-06-15 17:05:00|18806.7|18802.7|18791.1|18787.1|18806.7|18802.7|18791.1|18787.1|1514
1623777000000|2021-06-15 17:10:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|490
1623777300000|2021-06-15 17:15:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18787.9|18783.9|1487
1623777600000|2021-06-15 17:20:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18775.4|18771.4|1468
1623777900000|2021-06-15 17:25:00|18784.8|18780.8|18775.4|18771.4|18791.1|18787.1|18775.4|18771.4|1189
1623778200000|2021-06-15 17:30:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18766.1|18762.1|933
1623778500000|2021-06-15 17:35:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18766.1|18762.1|434
1623778800000|2021-06-15 17:40:00|18769.2|18765.2|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|395
1623779100000|2021-06-15 17:45:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|570
1623779400000|2021-06-15 17:50:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|579
1623779700000|2021-06-15 17:55:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|940
1623780000000|2021-06-15 18:00:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|701
1623780300000|2021-06-15 18:05:00|18812.9|18808.9|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|760
1623780600000|2021-06-15 18:10:00|18812.9|18808.9|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|713
1623780900000|2021-06-15 18:15:00|18816.1|18812.1|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|216
1623781200000|2021-06-15 18:20:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|327
1623781500000|2021-06-15 18:25:00|18812.9|18808.9|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|332
1623781800000|2021-06-15 18:30:00|18811.4|18807.4|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|439
1623782100000|2021-06-15 18:35:00|18822.3|18818.3|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|1083
1623782400000|2021-06-15 18:40:00|18817.6|18813.6|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|605
1623782700000|2021-06-15 18:45:00|18825.4|18821.4|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|578
1623783000000|2021-06-15 18:50:00|18812.9|18808.9|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|566
1623783300000|2021-06-15 18:55:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|945
1623783600000|2021-06-15 19:00:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|823
1623783900000|2021-06-15 19:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|320
1623784200000|2021-06-15 19:10:00|18816.1|18812.1|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|434
1623784500000|2021-06-15 19:15:00|18822.3|18818.3|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|217
1623784800000|2021-06-15 19:20:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18819.2|18815.2|290
1623785100000|2021-06-15 19:25:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|159
1623785400000|2021-06-15 19:30:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18819.2|18815.2|326
1623785700000|2021-06-15 19:35:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|296
1623786000000|2021-06-15 19:40:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|424
1623786300000|2021-06-15 19:45:00|18822.3|18818.3|18827|18823|18828.6|18824.6|18822.3|18818.3|419
1623786600000|2021-06-15 19:50:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|720
1623786900000|2021-06-15 19:55:00|18828.6|18824.6|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|1909
1623787200000|2021-06-15 20:00:00|18837.9|18833.9|18856.7|18852.7|18856.7|18852.7|18837.9|18833.9|1178
1623787500000|2021-06-15 20:05:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|1353
1623787800000|2021-06-15 20:10:00|18855.1|18851.1|18855.1|18851.1|18859.8|18855.8|18853.6|18849.6|267
1623788100000|2021-06-15 20:15:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|544
1623788400000|2021-06-15 20:20:00|18853.6|18849.6|18844.2|18840.2|18853.6|18849.6|18841.1|18837.1|573
1623788700000|2021-06-15 20:25:00|18847.3|18843.3|18852|18848|18853.6|18849.6|18844.2|18840.2|439
1623789000000|2021-06-15 20:30:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|422
1623789300000|2021-06-15 20:35:00|18856.7|18852.7|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|597
1623789600000|2021-06-15 20:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18862.9|18858.9|323
1623789900000|2021-06-15 20:45:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|268
1623790200000|2021-06-15 20:50:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|129
1623790500000|2021-06-15 20:55:00|18852|18848|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|240
1623794400000|2021-06-15 22:00:00|18848.9|18844.9|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|14
1623794700000|2021-06-15 22:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|19
1623795300000|2021-06-15 22:15:00|||||||||1
1623795600000|2021-06-15 22:20:00|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|18845.8|18841.8|6
1623795900000|2021-06-15 22:25:00|18844.2|18840.2|18845.8|18841.8|18845.8|18841.8|18844.2|18840.2|2
1623796200000|2021-06-15 22:30:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|52
1623796500000|2021-06-15 22:35:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|29
1623796800000|2021-06-15 22:40:00|||||||||2
1623797100000|2021-06-15 22:45:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|22
1623797400000|2021-06-15 22:50:00|18848.9|18844.9|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|17
1623797700000|2021-06-15 22:55:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|32
1623798000000|2021-06-15 23:00:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|17
1623798300000|2021-06-15 23:05:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18841.1|18837.1|7
1623798600000|2021-06-15 23:10:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|26
1623798900000|2021-06-15 23:15:00|18839.5|18835.5|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|24
1623799200000|2021-06-15 23:20:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|8
1623799500000|2021-06-15 23:25:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|22
1623799800000|2021-06-15 23:30:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|23
1623800100000|2021-06-15 23:35:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|29
1623800400000|2021-06-15 23:40:00|||||||||15
1623800700000|2021-06-15 23:45:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|47
1623801000000|2021-06-15 23:50:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18836.4|18832.4|42
1623801300000|2021-06-15 23:55:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|41
1623801600000|2021-06-16 00:00:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|25
1623801900000|2021-06-16 00:05:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|49
1623802200000|2021-06-16 00:10:00|18839.5|18835.5|18834.8|18830.8|18839.5|18835.5|18834.8|18830.8|39
1623802500000|2021-06-16 00:15:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|38
1623802800000|2021-06-16 00:20:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|65
1623803100000|2021-06-16 00:25:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|12
1623803400000|2021-06-16 00:30:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18831.7|18827.7|20
1623803700000|2021-06-16 00:35:00|||||||||6
1623804000000|2021-06-16 00:40:00|||||||||6
1623804300000|2021-06-16 00:45:00|||||||||24
1623804600000|2021-06-16 00:50:00|||||||||34
1623804900000|2021-06-16 00:55:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18825.4|18821.4|34
1623805200000|2021-06-16 01:00:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|30
1623805500000|2021-06-16 01:05:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|6
1623805800000|2021-06-16 01:10:00|||||||||15
1623806100000|2021-06-16 01:15:00|||||||||5
1623806400000|2021-06-16 01:20:00|||||||||30
1623806700000|2021-06-16 01:25:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|29
1623807000000|2021-06-16 01:30:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|43
1623807300000|2021-06-16 01:35:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18825.4|18821.4|54
1623807600000|2021-06-16 01:40:00|18828.6|18824.6|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|65
1623807900000|2021-06-16 01:45:00|18822.3|18818.3|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|37
1623808200000|2021-06-16 01:50:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|44
1623808500000|2021-06-16 01:55:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|52
1623808800000|2021-06-16 02:00:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18827|18823|11
1623809100000|2021-06-16 02:05:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|19
1623809400000|2021-06-16 02:10:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|73
1623809700000|2021-06-16 02:15:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|70
1623810000000|2021-06-16 02:20:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|65
1623810300000|2021-06-16 02:25:00|18827|18823|18825.4|18821.4|18827|18823|18823.9|18819.9|44
1623810600000|2021-06-16 02:30:00|||||||||7
1623810900000|2021-06-16 02:35:00|||||||||3
1623811200000|2021-06-16 02:40:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|25
1623811500000|2021-06-16 02:45:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|63
1623811800000|2021-06-16 02:50:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18812.9|18808.9|38
1623812100000|2021-06-16 02:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|97
1623812700000|2021-06-16 03:05:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|11
1623813000000|2021-06-16 03:10:00|||||||||5
1623813600000|2021-06-16 03:20:00|||||||||16
1623813900000|2021-06-16 03:25:00|||||||||13
1623814200000|2021-06-16 03:30:00|||||||||31
1623814500000|2021-06-16 03:35:00|||||||||44
1623814800000|2021-06-16 03:40:00|||||||||33
1623815100000|2021-06-16 03:45:00|||||||||6
1623815400000|2021-06-16 03:50:00|||||||||18
1623815700000|2021-06-16 03:55:00|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|18819.2|18815.2|24
1623816000000|2021-06-16 04:00:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|7
1623816300000|2021-06-16 04:05:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|18
1623816600000|2021-06-16 04:10:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|15
1623816900000|2021-06-16 04:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|7
1623817200000|2021-06-16 04:20:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18822.3|18818.3|5
1623817500000|2021-06-16 04:25:00|18823.9|18819.9|18825.4|18821.4|18825.4|18821.4|18823.9|18819.9|1
1623817800000|2021-06-16 04:30:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|51
1623818100000|2021-06-16 04:35:00|||||||||2
1623818400000|2021-06-16 04:40:00|||||||||1
1623819300000|2021-06-16 04:55:00|||||||||2
1623819600000|2021-06-16 05:00:00|||||||||1
1623819900000|2021-06-16 05:05:00|||||||||1
1623820200000|2021-06-16 05:10:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18825.4|18821.4|17
1623820800000|2021-06-16 05:20:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|132
1623821400000|2021-06-16 05:30:00|||||||||1
1623821700000|2021-06-16 05:35:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|10
1623822000000|2021-06-16 05:40:00|18830.1|18826.1|18830.1|18826.1|18830.1|18826.1|18830.1|18826.1|17
1623822300000|2021-06-16 05:45:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|39
1623822600000|2021-06-16 05:50:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|25
1623822900000|2021-06-16 05:55:00|||||||||7
1623823200000|2021-06-16 06:00:00|18830.1|18826.1|18823.9|18819.9|18831.7|18827.7|18823.9|18819.9|88
1623823500000|2021-06-16 06:05:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|57
1623823800000|2021-06-16 06:10:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18822.3|18818.3|25
1623824100000|2021-06-16 06:15:00|18827|18823|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|66
1623824400000|2021-06-16 06:20:00|18817.6|18813.6|18819.2|18815.2|18819.2|18815.2|18816.1|18812.1|58
1623824700000|2021-06-16 06:25:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18805.1|18801.1|617
1623825000000|2021-06-16 06:30:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|76
1623825300000|2021-06-16 06:35:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|220
1623825600000|2021-06-16 06:40:00|18814.5|18810.5|18819.2|18815.2|18819.2|18815.2|18814.5|18810.5|16
1623825900000|2021-06-16 06:45:00|18816.1|18812.1|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|59
1623826200000|2021-06-16 06:50:00|18823.9|18819.9|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|30
1623826500000|2021-06-16 06:55:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18819.2|18815.2|86
1623826800000|2021-06-16 07:00:00|18819.2|18815.2|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|104
1623827100000|2021-06-16 07:05:00|18817.6|18813.6|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|74
1623827400000|2021-06-16 07:10:00|18819.2|18815.2|18819.2|18815.2|18825.4|18821.4|18812.9|18808.9|98
1623827700000|2021-06-16 07:15:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|147
1623828000000|2021-06-16 07:20:00|18825.4|18821.4|18825.4|18821.4|18828.6|18824.6|18822.3|18818.3|129
1623828300000|2021-06-16 07:25:00|18828.6|18824.6|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|90
1623828600000|2021-06-16 07:30:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|120
1623828900000|2021-06-16 07:35:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|157
1623829200000|2021-06-16 07:40:00|18825.4|18821.4|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|97
1623829500000|2021-06-16 07:45:00|18831.7|18827.7|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|79
1623829800000|2021-06-16 07:50:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|37
1623830100000|2021-06-16 07:55:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|111
1623830400000|2021-06-16 08:00:00|18834.8|18830.8|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|103
1623830700000|2021-06-16 08:05:00|18841.1|18837.1|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|88
1623831000000|2021-06-16 08:10:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|99
1623831300000|2021-06-16 08:15:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|89
1623831600000|2021-06-16 08:20:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|92
1623831900000|2021-06-16 08:25:00|18839.5|18835.5|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|159
1623832200000|2021-06-16 08:30:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|123
1623832500000|2021-06-16 08:35:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|263
1623832800000|2021-06-16 08:40:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|101
1623833100000|2021-06-16 08:45:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18837.9|18833.9|94
1623833400000|2021-06-16 08:50:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|96
1623833700000|2021-06-16 08:55:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|149
1623834000000|2021-06-16 09:00:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|110
1623834300000|2021-06-16 09:05:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|141
1623834600000|2021-06-16 09:10:00|18831.7|18827.7|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|55
1623834900000|2021-06-16 09:15:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18825.4|18821.4|226
1623835200000|2021-06-16 09:20:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|50
1623835500000|2021-06-16 09:25:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|118
1623835800000|2021-06-16 09:30:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|133
1623836100000|2021-06-16 09:35:00|18839.5|18835.5|18847.3|18843.3|18847.3|18843.3|18837.9|18833.9|88
1623836400000|2021-06-16 09:40:00|||||||||51
1623836700000|2021-06-16 09:45:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|78
1623837000000|2021-06-16 09:50:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|69
1623837300000|2021-06-16 09:55:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18858.3|18854.3|109
1623837600000|2021-06-16 10:00:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18853.6|18849.6|142
1623837900000|2021-06-16 10:05:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|244
1623838200000|2021-06-16 10:10:00|18853.6|18849.6|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|227
1623838500000|2021-06-16 10:15:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|34
1623838800000|2021-06-16 10:20:00|18869.2|18865.2|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|129
1623839100000|2021-06-16 10:25:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|91
1623839400000|2021-06-16 10:30:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18867.6|18863.6|93
1623839700000|2021-06-16 10:35:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|160
1623840000000|2021-06-16 10:40:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|107
1623840300000|2021-06-16 10:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|60
1623840600000|2021-06-16 10:50:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18872.3|18868.3|45
1623840900000|2021-06-16 10:55:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|88
1623841200000|2021-06-16 11:00:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|93
1623841500000|2021-06-16 11:05:00|18875.4|18871.4|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|149
1623841800000|2021-06-16 11:10:00|18872.3|18868.3|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|108
1623842100000|2021-06-16 11:15:00|18859.8|18855.8|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|79
1623842400000|2021-06-16 11:20:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|49
1623842700000|2021-06-16 11:25:00|18853.6|18849.6|18845.8|18841.8|18856.7|18852.7|18844.2|18840.2|220
1623843000000|2021-06-16 11:30:00|18844.2|18840.2|18856.7|18852.7|18858.3|18854.3|18844.2|18840.2|164
1623843300000|2021-06-16 11:35:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|57
1623843600000|2021-06-16 11:40:00|18862.9|18858.9|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|89
1623843900000|2021-06-16 11:45:00|18862.9|18858.9|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|281
1623844200000|2021-06-16 11:50:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|149
1623844500000|2021-06-16 11:55:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|51
1623844800000|2021-06-16 12:00:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|131
1623845100000|2021-06-16 12:05:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|166
1623845400000|2021-06-16 12:10:00|18859.8|18855.8|18864.5|18860.5|18872.3|18868.3|18858.3|18854.3|204
1623845700000|2021-06-16 12:15:00|18862.9|18858.9|18862.9|18858.9|18869.2|18865.2|18862.9|18858.9|209
1623846000000|2021-06-16 12:20:00|18861.4|18857.4|18869.2|18865.2|18878.6|18874.6|18859.8|18855.8|947
1623846300000|2021-06-16 12:25:00|18867.6|18863.6|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|313
1623846600000|2021-06-16 12:30:00|18875.4|18871.4|18872.3|18868.3|18887.9|18883.9|18862.9|18858.9|991
1623846900000|2021-06-16 12:35:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|779
1623847200000|2021-06-16 12:40:00|18878.6|18874.6|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|658
1623847500000|2021-06-16 12:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|386
1623847800000|2021-06-16 12:50:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|691
1623848100000|2021-06-16 12:55:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|677
1623848400000|2021-06-16 13:00:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18887.9|18883.9|512
1623848700000|2021-06-16 13:05:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|433
1623849000000|2021-06-16 13:10:00|18900.4|18896.4|18884.8|18880.8|18900.4|18896.4|18884.8|18880.8|483
1623849300000|2021-06-16 13:15:00|18887.9|18883.9|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|708
1623849600000|2021-06-16 13:20:00|18884.8|18880.8|18891.1|18887.1|18894.2|18890.2|18878.6|18874.6|393
1623849900000|2021-06-16 13:25:00|18894.2|18890.2|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|699
1623850200000|2021-06-16 13:30:00|18894.2|18890.2|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|625
1623850500000|2021-06-16 13:35:00|18881.7|18877.7|18894.2|18890.2|18897.3|18893.3|18881.7|18877.7|450
1623850800000|2021-06-16 13:40:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|559
1623851100000|2021-06-16 13:45:00|18906.7|18902.7|18891.1|18887.1|18909.8|18905.8|18891.1|18887.1|669
1623851400000|2021-06-16 13:50:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|872
1623851700000|2021-06-16 13:55:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18891.1|18887.1|457
1623852000000|2021-06-16 14:00:00|18906.7|18902.7|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|376
1623852300000|2021-06-16 14:05:00|18891.1|18887.1|18878.6|18874.6|18897.3|18893.3|18878.6|18874.6|320
1623852600000|2021-06-16 14:10:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|736
1623852900000|2021-06-16 14:15:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|493
1623853200000|2021-06-16 14:20:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|407
1623853500000|2021-06-16 14:25:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|367
1623853800000|2021-06-16 14:30:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|469
1623854100000|2021-06-16 14:35:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|280
1623854400000|2021-06-16 14:40:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|397
1623854700000|2021-06-16 14:45:00|18858.3|18854.3|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|364
1623855000000|2021-06-16 14:50:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|265
1623855300000|2021-06-16 14:55:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|358
1623855600000|2021-06-16 15:00:00|18887.9|18883.9|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|571
1623855900000|2021-06-16 15:05:00|18891.1|18887.1|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|82
1623856200000|2021-06-16 15:10:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|237
1623856500000|2021-06-16 15:15:00|18894.2|18890.2|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|495
1623856800000|2021-06-16 15:20:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|372
1623857100000|2021-06-16 15:25:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|184
1623857400000|2021-06-16 15:30:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|332
1623857700000|2021-06-16 15:35:00|18898.9|18894.9|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|249
1623858000000|2021-06-16 15:40:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18906.7|18902.7|205
1623858300000|2021-06-16 15:45:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|281
1623858600000|2021-06-16 15:50:00|18906.7|18902.7|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|158
1623858900000|2021-06-16 15:55:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|673
1623859200000|2021-06-16 16:00:00|18903.6|18899.6|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|390
1623859500000|2021-06-16 16:05:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|348
1623859800000|2021-06-16 16:10:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18903.6|18899.6|949
1623860100000|2021-06-16 16:15:00|18908.3|18904.3|18903.6|18899.6|18909.8|18905.8|18903.6|18899.6|726
1623860400000|2021-06-16 16:20:00|18900.4|18896.4|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|794
1623860700000|2021-06-16 16:25:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18884.8|18880.8|507
1623861000000|2021-06-16 16:30:00|18894.2|18890.2|18897.3|18893.3|18900.4|18896.4|18891.1|18887.1|204
1623861300000|2021-06-16 16:35:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18897.3|18893.3|308
1623861600000|2021-06-16 16:40:00|18903.6|18899.6|18897.3|18893.3|18903.6|18899.6|18894.2|18890.2|194
1623861900000|2021-06-16 16:45:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|172
1623862200000|2021-06-16 16:50:00|18892.6|18888.6|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|256
1623862500000|2021-06-16 16:55:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18887.9|18883.9|97
1623862800000|2021-06-16 17:00:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|256
1623863100000|2021-06-16 17:05:00|18897.3|18893.3|18903.6|18899.6|18903.6|18899.6|18897.3|18893.3|273
1623863400000|2021-06-16 17:10:00|18900.4|18896.4|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|399
1623863700000|2021-06-16 17:15:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|361
1623864000000|2021-06-16 17:20:00|18903.6|18899.6|18903.6|18899.6|18903.6|18899.6|18900.4|18896.4|207
1623864300000|2021-06-16 17:25:00|18900.4|18896.4|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|361
1623864600000|2021-06-16 17:30:00|18903.6|18899.6|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|125
1623864900000|2021-06-16 17:35:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|337
1623865200000|2021-06-16 17:40:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|232
1623865500000|2021-06-16 17:45:00|18906.7|18902.7|18906.7|18902.7|18909.8|18905.8|18903.6|18899.6|528
1623865800000|2021-06-16 17:50:00|18909.8|18905.8|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|434
1623866100000|2021-06-16 17:55:00|18912.9|18908.9|18902|18898|18912.9|18908.9|18900.4|18896.4|396
1623866400000|2021-06-16 18:00:00|18872.3|18868.3|18828.6|18824.6|18886.4|18882.4|18822.3|18818.3|2446
1623866700000|2021-06-16 18:05:00|18831.7|18827.7|18831.7|18827.7|18856.7|18852.7|18825.4|18821.4|2454
1623867000000|2021-06-16 18:10:00|18828.6|18824.6|18800.4|18796.4|18831.7|18827.7|18794.2|18790.2|1468
1623867300000|2021-06-16 18:15:00|18802|18798|18797.3|18793.3|18816.1|18812.1|18778.6|18774.6|1707
1623867600000|2021-06-16 18:20:00|18794.2|18790.2|18806.7|18802.7|18822.3|18818.3|18794.2|18790.2|1649
1623867900000|2021-06-16 18:25:00|18803.6|18799.6|18834.8|18830.8|18841.1|18837.1|18800.4|18796.4|2455
1623868200000|2021-06-16 18:30:00|18831.7|18827.7|18847.3|18843.3|18853.6|18849.6|18819.2|18815.2|2208
1623868500000|2021-06-16 18:35:00|18850.4|18846.4|18809.8|18805.8|18853.6|18849.6|18797.3|18793.3|3067
1623868800000|2021-06-16 18:40:00|18812.9|18808.9|18778.6|18774.6|18812.9|18808.9|18737.9|18733.9|2544
1623869100000|2021-06-16 18:45:00|18781.7|18777.7|18800.4|18796.4|18816.1|18812.1|18775.4|18771.4|2094
1623869400000|2021-06-16 18:50:00|18798.9|18794.9|18781.7|18777.7|18806.7|18802.7|18778.6|18774.6|1963
1623869700000|2021-06-16 18:55:00|18780.1|18776.1|18787.9|18783.9|18794.2|18790.2|18769.2|18765.2|1720
1623870000000|2021-06-16 19:00:00|18784.8|18780.8|18822.3|18818.3|18844.2|18840.2|18778.6|18774.6|1691
1623870300000|2021-06-16 19:05:00|18819.2|18815.2|18828.6|18824.6|18834.8|18830.8|18806.7|18802.7|1022
1623870600000|2021-06-16 19:10:00|18831.7|18827.7|18825.4|18821.4|18837.9|18833.9|18816.1|18812.1|897
1623870900000|2021-06-16 19:15:00|18822.3|18818.3|18822.3|18818.3|18831.7|18827.7|18812.9|18808.9|798
1623871200000|2021-06-16 19:20:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|913
1623871500000|2021-06-16 19:25:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|596
1623871800000|2021-06-16 19:30:00|18809.8|18805.8|18828.6|18824.6|18828.6|18824.6|18809.8|18805.8|749
1623872100000|2021-06-16 19:35:00|18822.3|18818.3|18834.8|18830.8|18834.8|18830.8|18816.1|18812.1|751
1623872400000|2021-06-16 19:40:00|18831.7|18827.7|18819.2|18815.2|18834.8|18830.8|18816.1|18812.1|877
1623872700000|2021-06-16 19:45:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|1097
1623873000000|2021-06-16 19:50:00|18819.2|18815.2|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|1085
1623873300000|2021-06-16 19:55:00|18812.9|18808.9|18834.8|18830.8|18834.8|18830.8|18803.6|18799.6|1652
1623873600000|2021-06-16 20:00:00|18837.9|18833.9|18816.1|18812.1|18844.2|18840.2|18803.6|18799.6|1823
1623873900000|2021-06-16 20:05:00|18812.9|18808.9|18816.1|18812.1|18828.6|18824.6|18806.7|18802.7|669
1623874200000|2021-06-16 20:10:00|18817.6|18813.6|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|485
1623874500000|2021-06-16 20:15:00|18812.9|18808.9|18812.9|18808.9|18812.9|18808.9|18803.6|18799.6|313
1623874800000|2021-06-16 20:20:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|302
1623875100000|2021-06-16 20:25:00|18811.4|18807.4|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|570
1623875400000|2021-06-16 20:30:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18795.8|18791.8|358
1623875700000|2021-06-16 20:35:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|163
1623876000000|2021-06-16 20:40:00|18798.9|18794.9|18778.6|18774.6|18800.4|18796.4|18778.6|18774.6|505
1623876300000|2021-06-16 20:45:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18778.6|18774.6|275
1623876600000|2021-06-16 20:50:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18772.3|18768.3|266
1623876900000|2021-06-16 20:55:00|18772.3|18768.3|18780.1|18776.1|18787.9|18783.9|18772.3|18768.3|555
1623880800000|2021-06-16 22:00:00|18781.7|18777.7|18791.1|18787.1|18794.2|18790.2|18781.7|18777.7|95
1623881100000|2021-06-16 22:05:00|18792.6|18788.6|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|44
1623881400000|2021-06-16 22:10:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|54
1623881700000|2021-06-16 22:15:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|11
1623882000000|2021-06-16 22:20:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|18
1623882300000|2021-06-16 22:25:00|18791.1|18787.1|18789.5|18785.5|18794.2|18790.2|18787.9|18783.9|24
1623882600000|2021-06-16 22:30:00|18787.9|18783.9|18784.8|18780.8|18787.9|18783.9|18781.7|18777.7|116
1623882900000|2021-06-16 22:35:00|18787.9|18783.9|18784.8|18780.8|18791.1|18787.1|18781.7|18777.7|46
1623883200000|2021-06-16 22:40:00|18786.4|18782.4|18787.9|18783.9|18787.9|18783.9|18784.8|18780.8|11
1623883500000|2021-06-16 22:45:00|18784.8|18780.8|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|86
1623883800000|2021-06-16 22:50:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18753.6|18749.6|199
1623884100000|2021-06-16 22:55:00|18764.5|18760.5|18766.1|18762.1|18772.3|18768.3|18764.5|18760.5|88
1623884400000|2021-06-16 23:00:00|18764.5|18760.5|18762.9|18758.9|18764.5|18760.5|18753.6|18749.6|103
1623884700000|2021-06-16 23:05:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|157
1623885000000|2021-06-16 23:10:00|18769.2|18765.2|18769.2|18765.2|18775.4|18771.4|18766.1|18762.1|66
1623885300000|2021-06-16 23:15:00|18766.1|18762.1|18766.1|18762.1|18770.8|18766.8|18766.1|18762.1|49
1623885600000|2021-06-16 23:20:00|18764.5|18760.5|18762.9|18758.9|18766.1|18762.1|18762.9|18758.9|16
1623885900000|2021-06-16 23:25:00|18764.5|18760.5|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|29
1623886200000|2021-06-16 23:30:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|79
1623886500000|2021-06-16 23:35:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|27
1623886800000|2021-06-16 23:40:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|96
1623887100000|2021-06-16 23:45:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18770.8|18766.8|63
1623887400000|2021-06-16 23:50:00|18769.2|18765.2|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|119
1623887700000|2021-06-16 23:55:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18780.1|18776.1|41
1623888000000|2021-06-17 00:00:00|18784.8|18780.8|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|93
1623888300000|2021-06-17 00:05:00|18778.6|18774.6|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|63
1623888600000|2021-06-17 00:10:00|18784.8|18780.8|18781.7|18777.7|18787.9|18783.9|18781.7|18777.7|50
1623888900000|2021-06-17 00:15:00|18775.4|18771.4|18753.6|18749.6|18781.7|18777.7|18753.6|18749.6|230
1623889200000|2021-06-17 00:20:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|101
1623889500000|2021-06-17 00:25:00|18764.5|18760.5|18772.3|18768.3|18772.3|18768.3|18762.9|18758.9|63
1623889800000|2021-06-17 00:30:00|18775.4|18771.4|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|82
1623890100000|2021-06-17 00:35:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|40
1623890400000|2021-06-17 00:40:00|18773.9|18769.9|18781.7|18777.7|18784.8|18780.8|18772.3|18768.3|130
1623890700000|2021-06-17 00:45:00|18780.1|18776.1|18778.6|18774.6|18781.7|18777.7|18778.6|18774.6|51
1623891000000|2021-06-17 00:50:00|18781.7|18777.7|18766.1|18762.1|18781.7|18777.7|18762.9|18758.9|84
1623891300000|2021-06-17 00:55:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|105
1623891600000|2021-06-17 01:00:00|18767.6|18763.6|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|47
1623891900000|2021-06-17 01:05:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|41
1623892200000|2021-06-17 01:10:00|18766.1|18762.1|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|46
1623892500000|2021-06-17 01:15:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|35
1623892800000|2021-06-17 01:20:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|58
1623893100000|2021-06-17 01:25:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18775.4|18771.4|114
1623893400000|2021-06-17 01:30:00|18772.3|18768.3|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|222
1623893700000|2021-06-17 01:35:00|18770.8|18766.8|18775.4|18771.4|18775.4|18771.4|18769.2|18765.2|83
1623894000000|2021-06-17 01:40:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|80
1623894300000|2021-06-17 01:45:00|18780.1|18776.1|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|95
1623894600000|2021-06-17 01:50:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|73
1623894900000|2021-06-17 01:55:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|104
1623895200000|2021-06-17 02:00:00|18797.3|18793.3|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|120
1623895500000|2021-06-17 02:05:00|18805.1|18801.1|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|160
1623895800000|2021-06-17 02:10:00|18802|18798|18809.8|18805.8|18809.8|18805.8|18794.2|18790.2|116
1623896100000|2021-06-17 02:15:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|101
1623896400000|2021-06-17 02:20:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|99
1623896700000|2021-06-17 02:25:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|59
1623897000000|2021-06-17 02:30:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18795.8|18791.8|19
1623897300000|2021-06-17 02:35:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|75
1623897600000|2021-06-17 02:40:00|18797.3|18793.3|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|74
1623897900000|2021-06-17 02:45:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|57
1623898200000|2021-06-17 02:50:00|18800.4|18796.4|18800.4|18796.4|18802|18798|18797.3|18793.3|15
1623898800000|2021-06-17 03:00:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|102
1623899100000|2021-06-17 03:05:00|||||||||13
1623899400000|2021-06-17 03:10:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|46
1623899700000|2021-06-17 03:15:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|79
1623900000000|2021-06-17 03:20:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18809.8|18805.8|10
1623900300000|2021-06-17 03:25:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|83
1623900600000|2021-06-17 03:30:00|18811.4|18807.4|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|30
1623900900000|2021-06-17 03:35:00|18811.4|18807.4|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|39
1623901200000|2021-06-17 03:40:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|43
1623901500000|2021-06-17 03:45:00|18797.3|18793.3|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|73
1623901800000|2021-06-17 03:50:00|18794.2|18790.2|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|61
1623902100000|2021-06-17 03:55:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18791.1|18787.1|71
1623902400000|2021-06-17 04:00:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|83
1623902700000|2021-06-17 04:05:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|21
1623903000000|2021-06-17 04:10:00|18795.8|18791.8|18797.3|18793.3|18797.3|18793.3|18794.2|18790.2|22
1623903300000|2021-06-17 04:15:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|52
1623903600000|2021-06-17 04:20:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|18
1623904200000|2021-06-17 04:30:00|18800.4|18796.4|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|25
1623904500000|2021-06-17 04:35:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|33
1623904800000|2021-06-17 04:40:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|40
1623905100000|2021-06-17 04:45:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18798.9|18794.9|73
1623905400000|2021-06-17 04:50:00|18797.3|18793.3|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|74
1623905700000|2021-06-17 04:55:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|25
1623906000000|2021-06-17 05:00:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|13
1623906300000|2021-06-17 05:05:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|30
1623906600000|2021-06-17 05:10:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|135
1623906900000|2021-06-17 05:15:00|18800.4|18796.4|18797.3|18793.3|18800.4|18796.4|18797.3|18793.3|85
1623907200000|2021-06-17 05:20:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18800.4|18796.4|140
1623907500000|2021-06-17 05:25:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|68
1623907800000|2021-06-17 05:30:00|18798.9|18794.9|18806.7|18802.7|18806.7|18802.7|18797.3|18793.3|66
1623908100000|2021-06-17 05:35:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18809.8|18805.8|62
1623908400000|2021-06-17 05:40:00|18806.7|18802.7|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|53
1623908700000|2021-06-17 05:45:00|18811.4|18807.4|18809.8|18805.8|18816.1|18812.1|18806.7|18802.7|138
1623909000000|2021-06-17 05:50:00|18806.7|18802.7|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|64
1623909300000|2021-06-17 05:55:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18816.1|18812.1|91
1623909600000|2021-06-17 06:00:00|18828.6|18824.6|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|241
1623909900000|2021-06-17 06:05:00|18834.8|18830.8|18803.6|18799.6|18834.8|18830.8|18803.6|18799.6|192
1623910200000|2021-06-17 06:10:00|18800.4|18796.4|18791.1|18787.1|18809.8|18805.8|18787.9|18783.9|246
1623910500000|2021-06-17 06:15:00|18794.2|18790.2|18806.7|18802.7|18809.8|18805.8|18791.1|18787.1|230
1623910800000|2021-06-17 06:20:00|18809.8|18805.8|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|336
1623911100000|2021-06-17 06:25:00|18828.6|18824.6|18837.9|18833.9|18844.2|18840.2|18825.4|18821.4|300
1623911400000|2021-06-17 06:30:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18841.1|18837.1|306
1623911700000|2021-06-17 06:35:00|18844.2|18840.2|18859.8|18855.8|18859.8|18855.8|18844.2|18840.2|277
1623912000000|2021-06-17 06:40:00|18856.7|18852.7|18866.1|18862.1|18878.6|18874.6|18856.7|18852.7|661
1623912300000|2021-06-17 06:45:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18853.6|18849.6|308
1623912600000|2021-06-17 06:50:00|18873.9|18869.9|18912.9|18908.9|18912.9|18908.9|18872.3|18868.3|931
1623912900000|2021-06-17 06:55:00|18914.5|18910.5|18900.4|18896.4|18922.3|18918.3|18900.4|18896.4|704
1623913200000|2021-06-17 07:00:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18866.1|18862.1|561
1623913500000|2021-06-17 07:05:00|18887.9|18883.9|18872.3|18868.3|18891.1|18887.1|18869.2|18865.2|238
1623913800000|2021-06-17 07:10:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18872.3|18868.3|284
1623914100000|2021-06-17 07:15:00|18881.7|18877.7|18884.8|18880.8|18897.3|18893.3|18881.7|18877.7|362
1623914400000|2021-06-17 07:20:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|221
1623914700000|2021-06-17 07:25:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|404
1623915000000|2021-06-17 07:30:00|18887.9|18883.9|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|233
1623915300000|2021-06-17 07:35:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18875.4|18871.4|356
1623915600000|2021-06-17 07:40:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|281
1623915900000|2021-06-17 07:45:00|18894.2|18890.2|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|323
1623916200000|2021-06-17 07:50:00|18909.8|18905.8|18909.8|18905.8|18909.8|18905.8|18891.1|18887.1|347
1623916500000|2021-06-17 07:55:00|18906.7|18902.7|18906.7|18902.7|18911.4|18907.4|18903.6|18899.6|309
1623916800000|2021-06-17 08:00:00|18908.3|18904.3|18891.1|18887.1|18908.3|18904.3|18887.9|18883.9|448
1623917100000|2021-06-17 08:05:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|149
1623917400000|2021-06-17 08:10:00|18894.2|18890.2|18878.6|18874.6|18894.2|18890.2|18875.4|18871.4|328
1623917700000|2021-06-17 08:15:00|18877|18873|18853.6|18849.6|18881.7|18877.7|18853.6|18849.6|515
1623918000000|2021-06-17 08:20:00|18856.7|18852.7|18853.6|18849.6|18859.8|18855.8|18837.9|18833.9|557
1623918300000|2021-06-17 08:25:00|18856.7|18852.7|18856.7|18852.7|18862.9|18858.9|18850.4|18846.4|407
1623918600000|2021-06-17 08:30:00|18853.6|18849.6|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|505
1623918900000|2021-06-17 08:35:00|18869.2|18865.2|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|256
1623919200000|2021-06-17 08:40:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18856.7|18852.7|232
1623919500000|2021-06-17 08:45:00|18862.9|18858.9|18855.1|18851.1|18866.1|18862.1|18853.6|18849.6|210
1623919800000|2021-06-17 08:50:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|238
1623920100000|2021-06-17 08:55:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|222
1623920400000|2021-06-17 09:00:00|18852|18848|18856.7|18852.7|18859.8|18855.8|18841.1|18837.1|246
1623920700000|2021-06-17 09:05:00|18853.6|18849.6|18847.3|18843.3|18859.8|18855.8|18844.2|18840.2|178
1623921000000|2021-06-17 09:10:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18831.7|18827.7|432
1623921300000|2021-06-17 09:15:00|18847.3|18843.3|18852|18848|18856.7|18852.7|18844.2|18840.2|391
1623921600000|2021-06-17 09:20:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18847.3|18843.3|180
1623921900000|2021-06-17 09:25:00|18866.1|18862.1|18875.4|18871.4|18878.6|18874.6|18862.9|18858.9|303
1623922200000|2021-06-17 09:30:00|18877|18873|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|164
1623922500000|2021-06-17 09:35:00|18869.2|18865.2|18884.8|18880.8|18891.1|18887.1|18869.2|18865.2|475
1623922800000|2021-06-17 09:40:00|18886.4|18882.4|18875.4|18871.4|18886.4|18882.4|18872.3|18868.3|414
1623923100000|2021-06-17 09:45:00|18873.9|18869.9|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|233
1623923400000|2021-06-17 09:50:00|18877|18873|18887.9|18883.9|18887.9|18883.9|18872.3|18868.3|132
1623923700000|2021-06-17 09:55:00|18891.1|18887.1|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|188
1623924000000|2021-06-17 10:00:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|219
1623924300000|2021-06-17 10:05:00|18886.4|18882.4|18897.3|18893.3|18898.9|18894.9|18884.8|18880.8|141
1623924600000|2021-06-17 10:10:00|18898.9|18894.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|238
1623924900000|2021-06-17 10:15:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|324
1623925200000|2021-06-17 10:20:00|18905.1|18901.1|18897.3|18893.3|18906.7|18902.7|18895.8|18891.8|266
1623925500000|2021-06-17 10:25:00|18900.4|18896.4|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|338
1623925800000|2021-06-17 10:30:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|264
1623926100000|2021-06-17 10:35:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|427
1623926400000|2021-06-17 10:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|225
1623926700000|2021-06-17 10:45:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|378
1623927000000|2021-06-17 10:50:00|18909.8|18905.8|18947.3|18943.3|18953.6|18949.6|18909.8|18905.8|484
1623927300000|2021-06-17 10:55:00|18944.2|18940.2|18966.1|18962.1|18966.1|18962.1|18944.2|18940.2|556
1623927600000|2021-06-17 11:00:00|18967.6|18963.6|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|650
1623927900000|2021-06-17 11:05:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|855
1623928200000|2021-06-17 11:10:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|526
1623928500000|2021-06-17 11:15:00|18959.8|18955.8|18959.8|18955.8|18972.3|18968.3|18959.8|18955.8|319
1623928800000|2021-06-17 11:20:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|377
1623929100000|2021-06-17 11:25:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|866
1623929400000|2021-06-17 11:30:00|18934.8|18930.8|18919.2|18915.2|18947.3|18943.3|18919.2|18915.2|619
1623929700000|2021-06-17 11:35:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|547
1623930000000|2021-06-17 11:40:00|18925.4|18921.4|18909.8|18905.8|18925.4|18921.4|18906.7|18902.7|635
1623930300000|2021-06-17 11:45:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18898.9|18894.9|428
1623930600000|2021-06-17 11:50:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|487
1623930900000|2021-06-17 11:55:00|18900.4|18896.4|18891.1|18887.1|18900.4|18896.4|18884.8|18880.8|389
1623931200000|2021-06-17 12:00:00|18887.9|18883.9|18906.7|18902.7|18912.9|18908.9|18887.9|18883.9|1164
1623931500000|2021-06-17 12:05:00|18908.3|18904.3|18894.2|18890.2|18909.8|18905.8|18891.1|18887.1|819
1623931800000|2021-06-17 12:10:00|18897.3|18893.3|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|781
1623932100000|2021-06-17 12:15:00|18894.2|18890.2|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|809
1623932400000|2021-06-17 12:20:00|18900.4|18896.4|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|603
1623932700000|2021-06-17 12:25:00|18887.9|18883.9|18897.3|18893.3|18898.9|18894.9|18878.6|18874.6|662
1623933000000|2021-06-17 12:30:00|18898.9|18894.9|18928.6|18924.6|18928.6|18924.6|18898.9|18894.9|2058
1623933300000|2021-06-17 12:35:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|1264
1623933600000|2021-06-17 12:40:00|18925.4|18921.4|18934.8|18930.8|18937.9|18933.9|18914.5|18910.5|1247
1623933900000|2021-06-17 12:45:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|1110
1623934200000|2021-06-17 12:50:00|18930.1|18926.1|18944.2|18940.2|18944.2|18940.2|18930.1|18926.1|929
1623934500000|2021-06-17 12:55:00|18947.3|18943.3|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|1027
1623934800000|2021-06-17 13:00:00|18944.2|18940.2|18928.6|18924.6|18947.3|18943.3|18919.2|18915.2|937
1623935100000|2021-06-17 13:05:00|18931.7|18927.7|18956.7|18952.7|18956.7|18952.7|18928.6|18924.6|744
1623935400000|2021-06-17 13:10:00|18953.6|18949.6|18950.4|18946.4|18959.8|18955.8|18944.2|18940.2|857
1623935700000|2021-06-17 13:15:00|18947.3|18943.3|18961.4|18957.4|18962.9|18958.9|18944.2|18940.2|873
1623936000000|2021-06-17 13:20:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18950.4|18946.4|620
1623936300000|2021-06-17 13:25:00|18961.4|18957.4|18956.7|18952.7|18966.1|18962.1|18944.2|18940.2|812
1623936600000|2021-06-17 13:30:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18934.8|18930.8|1070
1623936900000|2021-06-17 13:35:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18928.6|18924.6|794
1623937200000|2021-06-17 13:40:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|823
1623937500000|2021-06-17 13:45:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|694
1623937800000|2021-06-17 13:50:00|18937.9|18933.9|18950.4|18946.4|18950.4|18946.4|18934.8|18930.8|874
1623938100000|2021-06-17 13:55:00|18947.3|18943.3|18972.3|18968.3|18975.4|18971.4|18947.3|18943.3|1522
1623938400000|2021-06-17 14:00:00|18975.4|18971.4|18969.2|18965.2|18981.7|18977.7|18962.9|18958.9|2238
1623938700000|2021-06-17 14:05:00|18966.1|18962.1|18966.1|18962.1|18975.4|18971.4|18956.7|18952.7|1320
1623939000000|2021-06-17 14:10:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|1028
1623939300000|2021-06-17 14:15:00|18973.9|18969.9|18987.9|18983.9|18991.1|18987.1|18972.3|18968.3|913
1623939600000|2021-06-17 14:20:00|18991.1|18987.1|18981.7|18977.7|19000.4|18996.4|18981.7|18977.7|1503
1623939900000|2021-06-17 14:25:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|872
1623940200000|2021-06-17 14:30:00|18978.6|18974.6|18981.7|18977.7|18997.3|18993.3|18972.3|18968.3|2395
1623940500000|2021-06-17 14:35:00|18978.6|18974.6|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|870
1623940800000|2021-06-17 14:40:00|18986.4|18982.4|18975.4|18971.4|18987.9|18983.9|18972.3|18968.3|1274
1623941100000|2021-06-17 14:45:00|18978.6|18974.6|18981.7|18977.7|18987.9|18983.9|18975.4|18971.4|765
1623941400000|2021-06-17 14:50:00|18984.8|18980.8|18997.3|18993.3|18997.3|18993.3|18978.6|18974.6|612
1623941700000|2021-06-17 14:55:00|18994.2|18990.2|19028.6|19024.6|19037.9|19033.9|18987.9|18983.9|2257
1623942000000|2021-06-17 15:00:00|19027|19023|19053.6|19049.6|19053.6|19049.6|19025.4|19021.4|1223
1623942300000|2021-06-17 15:05:00|19056.7|19052.7|19069.2|19065.2|19072.3|19068.3|19053.6|19049.6|1883
1623942600000|2021-06-17 15:10:00|19067.6|19063.6|19062.9|19058.9|19078.6|19074.6|19062.9|19058.9|1758
1623942900000|2021-06-17 15:15:00|19066.1|19062.1|19069.2|19065.2|19087.9|19083.9|19062.9|19058.9|2031
1623943200000|2021-06-17 15:20:00|19072.3|19068.3|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|1404
1623943500000|2021-06-17 15:25:00|19075.4|19071.4|19084.8|19080.8|19106.7|19102.7|19072.3|19068.3|1133
1623943800000|2021-06-17 15:30:00|19081.7|19077.7|19112.9|19108.9|19112.9|19108.9|19081.7|19077.7|1810
1623944100000|2021-06-17 15:35:00|19111.4|19107.4|19109.8|19105.8|19125.4|19121.4|19109.8|19105.8|1876
1623944400000|2021-06-17 15:40:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|1254
1623944700000|2021-06-17 15:45:00|19122.3|19118.3|19162.9|19158.9|19166.1|19162.1|19122.3|19118.3|2145
1623945000000|2021-06-17 15:50:00|19164.5|19160.5|19241.1|19237.1|19244.2|19240.2|19159.8|19155.8|2652
1623945300000|2021-06-17 15:55:00|19244.2|19240.2|19200.4|19196.4|19247.3|19243.3|19194.2|19190.2|2115
1623945600000|2021-06-17 16:00:00|19197.3|19193.3|19187.9|19183.9|19216.1|19212.1|19184.8|19180.8|2049
1623945900000|2021-06-17 16:05:00|19189.5|19185.5|19181.7|19177.7|19198.9|19194.9|19166.1|19162.1|1936
1623946200000|2021-06-17 16:10:00|19184.8|19180.8|19200.4|19196.4|19202|19198|19178.6|19174.6|1141
1623946500000|2021-06-17 16:15:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19187.9|19183.9|1045
1623946800000|2021-06-17 16:20:00|19197.3|19193.3|19234.8|19230.8|19244.2|19240.2|19194.2|19190.2|1601
1623947100000|2021-06-17 16:25:00|19237.9|19233.9|19294.2|19290.2|19316.1|19312.1|19237.9|19233.9|3061
1623947400000|2021-06-17 16:30:00|19297.3|19293.3|19297.3|19293.3|19309.8|19305.8|19281.7|19277.7|1696
1623947700000|2021-06-17 16:35:00|19294.2|19290.2|19309.8|19305.8|19309.8|19305.8|19266.1|19262.1|1870
1623948000000|2021-06-17 16:40:00|19308.3|19304.3|19312.9|19308.9|19353.6|19349.6|19308.3|19304.3|2510
1623948300000|2021-06-17 16:45:00|19309.8|19305.8|19341.1|19337.1|19350.4|19346.4|19309.8|19305.8|1831
1623948600000|2021-06-17 16:50:00|19344.2|19340.2|19306.7|19302.7|19344.2|19340.2|19303.6|19299.6|1287
1623948900000|2021-06-17 16:55:00|19303.6|19299.6|19234.8|19230.8|19309.8|19305.8|19231.7|19227.7|2023
1623949200000|2021-06-17 17:00:00|19231.7|19227.7|19225.4|19221.4|19272.3|19268.3|19225.4|19221.4|1948
1623949500000|2021-06-17 17:05:00|19223.9|19219.9|19225.4|19221.4|19237.9|19233.9|19209.8|19205.8|1652
1623949800000|2021-06-17 17:10:00|19227|19223|19159.8|19155.8|19228.6|19224.6|19159.8|19155.8|1540
1623950100000|2021-06-17 17:15:00|19158.3|19154.3|19187.9|19183.9|19197.3|19193.3|19156.7|19152.7|1469
1623950400000|2021-06-17 17:20:00|19186.4|19182.4|19187.9|19183.9|19206.7|19202.7|19183.3|19179.3|1086
1623950700000|2021-06-17 17:25:00|19184.8|19180.8|19200.4|19196.4|19205.1|19201.1|19175.4|19171.4|1130
1623951000000|2021-06-17 17:30:00|19202|19198|19236.4|19232.4|19241.1|19237.1|19202|19198|1067
1623951300000|2021-06-17 17:35:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19222.3|19218.3|688
1623951600000|2021-06-17 17:40:00|19241.1|19237.1|19295.8|19291.8|19298.9|19294.9|19237.9|19233.9|1940
1623951900000|2021-06-17 17:45:00|19297.3|19293.3|19280.1|19276.1|19300.4|19296.4|19269.2|19265.2|1223
1623952200000|2021-06-17 17:50:00|19281.7|19277.7|19287.9|19283.9|19297.3|19293.3|19278.6|19274.6|1051
1623952500000|2021-06-17 17:55:00|19284.8|19280.8|19253.6|19249.6|19291.1|19287.1|19253.6|19249.6|1942
1623952800000|2021-06-17 18:00:00|19256.7|19252.7|19253.6|19249.6|19272.3|19268.3|19241.1|19237.1|1229
1623953100000|2021-06-17 18:05:00|19250.4|19246.4|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|428
1623953400000|2021-06-17 18:10:00|19250.4|19246.4|19241.1|19237.1|19255.1|19251.1|19227|19223|897
1623953700000|2021-06-17 18:15:00|19244.2|19240.2|19223.9|19219.9|19244.2|19240.2|19222.3|19218.3|573
1623954000000|2021-06-17 18:20:00|19225.4|19221.4|19237.9|19233.9|19244.2|19240.2|19223.9|19219.9|398
1623954300000|2021-06-17 18:25:00|19234.8|19230.8|19228.6|19224.6|19237.9|19233.9|19216.1|19212.1|760
1623954600000|2021-06-17 18:30:00|19227|19223|19187.9|19183.9|19227|19223|19181.7|19177.7|1141
1623954900000|2021-06-17 18:35:00|19191.1|19187.1|19200.4|19196.4|19203.6|19199.6|19183.3|19179.3|837
1623955200000|2021-06-17 18:40:00|19203.6|19199.6|19209.8|19205.8|19212.9|19208.9|19200.4|19196.4|738
1623955500000|2021-06-17 18:45:00|19212.9|19208.9|19181.7|19177.7|19212.9|19208.9|19181.7|19177.7|686
1623955800000|2021-06-17 18:50:00|19178.6|19174.6|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|1150
1623956100000|2021-06-17 18:55:00|19172.3|19168.3|19169.2|19165.2|19178.6|19174.6|19166.1|19162.1|1700
1623956400000|2021-06-17 19:00:00|19170.8|19166.8|19178.6|19174.6|19187.9|19183.9|19166.1|19162.1|1323
1623956700000|2021-06-17 19:05:00|19175.4|19171.4|19162.9|19158.9|19178.6|19174.6|19162.9|19158.9|358
1623957000000|2021-06-17 19:10:00|19161.4|19157.4|19134.8|19130.8|19161.4|19157.4|19134.8|19130.8|952
1623957300000|2021-06-17 19:15:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|412
1623957600000|2021-06-17 19:20:00|19139.5|19135.5|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|522
1623957900000|2021-06-17 19:25:00|19147.3|19143.3|19134.8|19130.8|19153.6|19149.6|19134.8|19130.8|547
1623958200000|2021-06-17 19:30:00|19137.9|19133.9|19116.1|19112.1|19137.9|19133.9|19112.9|19108.9|618
1623958500000|2021-06-17 19:35:00|19119.2|19115.2|19116.1|19112.1|19125.4|19121.4|19114.5|19110.5|704
1623958800000|2021-06-17 19:40:00|19117.6|19113.6|19116.1|19112.1|19119.2|19115.2|19109.8|19105.8|436
1623959100000|2021-06-17 19:45:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|778
1623959400000|2021-06-17 19:50:00|19109.8|19105.8|19084.8|19080.8|19109.8|19105.8|19084.8|19080.8|1047
1623959700000|2021-06-17 19:55:00|19078.6|19074.6|19109.8|19105.8|19122.3|19118.3|19075.4|19071.4|2790
1623960000000|2021-06-17 20:00:00|19100.4|19096.4|19128.6|19124.6|19130.1|19126.1|19100.4|19096.4|944
1623960300000|2021-06-17 20:05:00|19131.7|19127.7|19144.2|19140.2|19150.4|19146.4|19128.6|19124.6|855
1623960600000|2021-06-17 20:10:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|559
1623960900000|2021-06-17 20:15:00|19147.3|19143.3|19159.8|19155.8|19169.2|19165.2|19144.2|19140.2|622
1623961200000|2021-06-17 20:20:00|19158.3|19154.3|19172.3|19168.3|19172.3|19168.3|19153.6|19149.6|439
1623961500000|2021-06-17 20:25:00|19173.9|19169.9|19169.2|19165.2|19175.4|19171.4|19166.1|19162.1|558
1623961800000|2021-06-17 20:30:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|347
1623962100000|2021-06-17 20:35:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|245
1623962400000|2021-06-17 20:40:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|343
1623962700000|2021-06-17 20:45:00|19164.5|19160.5|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|390
1623963000000|2021-06-17 20:50:00|19161.4|19157.4|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|332
1623963300000|2021-06-17 20:55:00|19170.8|19166.8|19177|19173|19178.6|19174.6|19166.1|19162.1|283
1623967200000|2021-06-17 22:00:00|19183.3|19179.3|19180.1|19176.1|19183.3|19179.3|19178.6|19174.6|26
1623967500000|2021-06-17 22:05:00|19178.6|19174.6|19173.9|19169.9|19180.1|19176.1|19172.3|19168.3|31
1623967800000|2021-06-17 22:10:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|12
1623968100000|2021-06-17 22:15:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|11
1623968700000|2021-06-17 22:25:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|24
1623969000000|2021-06-17 22:30:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19167.6|19163.6|95
1623969300000|2021-06-17 22:35:00|19169.2|19165.2|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|48
1623969600000|2021-06-17 22:40:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|26
1623969900000|2021-06-17 22:45:00|19162.9|19158.9|19166.1|19162.1|19167.6|19163.6|19162.9|19158.9|48
1623970200000|2021-06-17 22:50:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|8
1623970500000|2021-06-17 22:55:00|||||||||2
1623971100000|2021-06-17 23:05:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|49
1623971400000|2021-06-17 23:10:00|19169.2|19165.2|19159.8|19155.8|19169.2|19165.2|19159.8|19155.8|71
1623971700000|2021-06-17 23:15:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|51
1623972000000|2021-06-17 23:20:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|30
1623972300000|2021-06-17 23:25:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|21
1623972600000|2021-06-17 23:30:00|19159.8|19155.8|19147.3|19143.3|19162.9|19158.9|19147.3|19143.3|107
1623972900000|2021-06-17 23:35:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|85
1623973200000|2021-06-17 23:40:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|34
1623973500000|2021-06-17 23:45:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|133
1623973800000|2021-06-17 23:50:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|32
1623974100000|2021-06-17 23:55:00|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|21
1623974400000|2021-06-18 00:00:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|165
1623974700000|2021-06-18 00:05:00|19144.2|19140.2|19153.6|19149.6|19156.7|19152.7|19142.6|19138.6|57
1623975000000|2021-06-18 00:10:00|19152|19148|19131.7|19127.7|19153.6|19149.6|19131.7|19127.7|81
1623975300000|2021-06-18 00:15:00|19134.8|19130.8|19125.4|19121.4|19147.3|19143.3|19125.4|19121.4|242
1623975600000|2021-06-18 00:20:00|19122.3|19118.3|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|203
1623975900000|2021-06-18 00:25:00|19112.9|19108.9|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|163
1623976200000|2021-06-18 00:30:00|19119.2|19115.2|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|39
1623976500000|2021-06-18 00:35:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19116.1|19112.1|56
1623976800000|2021-06-18 00:40:00|19128.6|19124.6|19117.6|19113.6|19128.6|19124.6|19116.1|19112.1|86
1623977100000|2021-06-18 00:45:00|19119.2|19115.2|19119.2|19115.2|19119.2|19115.2|19116.1|19112.1|53
1623977400000|2021-06-18 00:50:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|42
1623977700000|2021-06-18 00:55:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|84
1623978000000|2021-06-18 01:00:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19116.1|19112.1|31
1623978300000|2021-06-18 01:05:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|109
1623978600000|2021-06-18 01:10:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|76
1623978900000|2021-06-18 01:15:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|128
1623979200000|2021-06-18 01:20:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|16
1623979500000|2021-06-18 01:25:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|17
1623979800000|2021-06-18 01:30:00|19134.8|19130.8|19134.8|19130.8|19134.8|19130.8|19131.7|19127.7|35
1623980100000|2021-06-18 01:35:00|19131.7|19127.7|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|64
1623980400000|2021-06-18 01:40:00|19136.4|19132.4|19137.9|19133.9|19137.9|19133.9|19136.4|19132.4|22
1623980700000|2021-06-18 01:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|40
1623981000000|2021-06-18 01:50:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|37
1623981300000|2021-06-18 01:55:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|45
1623981600000|2021-06-18 02:00:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|62
1623981900000|2021-06-18 02:05:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|37
1623982200000|2021-06-18 02:10:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|52
1623982500000|2021-06-18 02:15:00|19122.3|19118.3|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|49
1623982800000|2021-06-18 02:20:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|14
1623983100000|2021-06-18 02:25:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|9
1623983400000|2021-06-18 02:30:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|13
1623983700000|2021-06-18 02:35:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|36
1623984000000|2021-06-18 02:40:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19125.4|19121.4|63
1623984300000|2021-06-18 02:45:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|13
1623984600000|2021-06-18 02:50:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19120.8|19116.8|42
1623984900000|2021-06-18 02:55:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|42
1623985200000|2021-06-18 03:00:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|8
1623985500000|2021-06-18 03:05:00|19128.6|19124.6|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|90
1623985800000|2021-06-18 03:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|63
1623986100000|2021-06-18 03:15:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|38
1623986400000|2021-06-18 03:20:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|94
1623986700000|2021-06-18 03:25:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|38
1623987000000|2021-06-18 03:30:00|19139.5|19135.5|19152|19148|19153.6|19149.6|19134.8|19130.8|145
1623987300000|2021-06-18 03:35:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|98
1623987600000|2021-06-18 03:40:00|19155.1|19151.1|19150.4|19146.4|19155.1|19151.1|19150.4|19146.4|32
1623987900000|2021-06-18 03:45:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|30
1623988200000|2021-06-18 03:50:00|||||||||36
1623988500000|2021-06-18 03:55:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|54
1623988800000|2021-06-18 04:00:00|19164.5|19160.5|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|117
1623989100000|2021-06-18 04:05:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|25
1623989400000|2021-06-18 04:10:00|||||||||17
1623989700000|2021-06-18 04:15:00|19169.2|19165.2|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|42
1623990000000|2021-06-18 04:20:00|||||||||23
1623990300000|2021-06-18 04:25:00|||||||||21
1623990600000|2021-06-18 04:30:00|19175.4|19171.4|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|59
1623990900000|2021-06-18 04:35:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|43
1623991200000|2021-06-18 04:40:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|38
1623991500000|2021-06-18 04:45:00|||||||||1
1623991800000|2021-06-18 04:50:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|10
1623992100000|2021-06-18 04:55:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|39
1623992400000|2021-06-18 05:00:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|32
1623992700000|2021-06-18 05:05:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|24
1623993000000|2021-06-18 05:10:00|19167.6|19163.6|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|33
1623993300000|2021-06-18 05:15:00|19162.9|19158.9|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|44
1623993600000|2021-06-18 05:20:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|42
1623993900000|2021-06-18 05:25:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19164.5|19160.5|99
1623994200000|2021-06-18 05:30:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|91
1623994500000|2021-06-18 05:35:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|103
1623994800000|2021-06-18 05:40:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|36
1623995100000|2021-06-18 05:45:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19177|19173|51
1623995400000|2021-06-18 05:50:00|19181.7|19177.7|19194.2|19190.2|19197.3|19193.3|19181.7|19177.7|795
1623995700000|2021-06-18 05:55:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|37
1623996000000|2021-06-18 06:00:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|91
1623996300000|2021-06-18 06:05:00|19178.6|19174.6|19162.9|19158.9|19181.7|19177.7|19162.9|19158.9|279
1623996600000|2021-06-18 06:10:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|264
1623996900000|2021-06-18 06:15:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|83
1623997200000|2021-06-18 06:20:00|19162.9|19158.9|19166.1|19162.1|19175.4|19171.4|19162.9|19158.9|184
1623997500000|2021-06-18 06:25:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|99
1623997800000|2021-06-18 06:30:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19169.2|19165.2|142
1623998100000|2021-06-18 06:35:00|19186.4|19182.4|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|177
1623998400000|2021-06-18 06:40:00|19191.1|19187.1|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|195
1623998700000|2021-06-18 06:45:00|19200.4|19196.4|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|129
1623999000000|2021-06-18 06:50:00|19197.3|19193.3|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|184
1623999300000|2021-06-18 06:55:00|19219.2|19215.2|19209.8|19205.8|19225.4|19221.4|19206.7|19202.7|251
1623999600000|2021-06-18 07:00:00|19216.1|19212.1|19197.3|19193.3|19228.6|19224.6|19197.3|19193.3|430
1623999900000|2021-06-18 07:05:00|19194.2|19190.2|19183.3|19179.3|19194.2|19190.2|19169.2|19165.2|410
1624000200000|2021-06-18 07:10:00|19184.8|19180.8|19209.8|19205.8|19212.9|19208.9|19178.6|19174.6|306
1624000500000|2021-06-18 07:15:00|19212.9|19208.9|19212.9|19208.9|19225.4|19221.4|19209.8|19205.8|448
1624000800000|2021-06-18 07:20:00|19209.8|19205.8|19172.3|19168.3|19212.9|19208.9|19172.3|19168.3|375
1624001100000|2021-06-18 07:25:00|19169.2|19165.2|19162.9|19158.9|19173.9|19169.9|19162.9|19158.9|347
1624001400000|2021-06-18 07:30:00|19166.1|19162.1|19206.7|19202.7|19222.3|19218.3|19166.1|19162.1|588
1624001700000|2021-06-18 07:35:00|19203.6|19199.6|19222.3|19218.3|19228.6|19224.6|19203.6|19199.6|510
1624002000000|2021-06-18 07:40:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19212.9|19208.9|307
1624002300000|2021-06-18 07:45:00|19217.6|19213.6|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|246
1624002600000|2021-06-18 07:50:00|19212.9|19208.9|19223.9|19219.9|19234.8|19230.8|19209.8|19205.8|414
1624002900000|2021-06-18 07:55:00|19225.4|19221.4|19237.9|19233.9|19239.5|19235.5|19206.7|19202.7|435
1624003200000|2021-06-18 08:00:00|19236.4|19232.4|19294.2|19290.2|19303.6|19299.6|19234.8|19230.8|875
1624003500000|2021-06-18 08:05:00|19292.6|19288.6|19269.2|19265.2|19298.9|19294.9|19256.7|19252.7|478
1624003800000|2021-06-18 08:10:00|19272.3|19268.3|19272.3|19268.3|19284.8|19280.8|19266.1|19262.1|434
1624004100000|2021-06-18 08:15:00|19275.4|19271.4|19255.1|19251.1|19281.7|19277.7|19253.6|19249.6|391
1624004400000|2021-06-18 08:20:00|19256.7|19252.7|19253.6|19249.6|19266.1|19262.1|19244.2|19240.2|380
1624004700000|2021-06-18 08:25:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|303
1624005000000|2021-06-18 08:30:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|222
1624005300000|2021-06-18 08:35:00|19250.4|19246.4|19250.4|19246.4|19256.7|19252.7|19234.8|19230.8|412
1624005600000|2021-06-18 08:40:00|19253.6|19249.6|19255.1|19251.1|19262.9|19258.9|19250.4|19246.4|365
1624005900000|2021-06-18 08:45:00|19256.7|19252.7|19259.8|19255.8|19261.4|19257.4|19253.6|19249.6|184
1624006200000|2021-06-18 08:50:00|19256.7|19252.7|19266.1|19262.1|19272.3|19268.3|19256.7|19252.7|232
1624006500000|2021-06-18 08:55:00|19269.2|19265.2|19278.6|19274.6|19278.6|19274.6|19262.9|19258.9|215
1624006800000|2021-06-18 09:00:00|19275.4|19271.4|19262.9|19258.9|19278.6|19274.6|19262.9|19258.9|213
1624007100000|2021-06-18 09:05:00|19266.1|19262.1|19264.5|19260.5|19266.1|19262.1|19262.9|19258.9|165
1624007400000|2021-06-18 09:10:00|19262.9|19258.9|19256.7|19252.7|19264.5|19260.5|19250.4|19246.4|119
1624007700000|2021-06-18 09:15:00|19253.6|19249.6|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|134
1624008000000|2021-06-18 09:20:00|19258.3|19254.3|19247.3|19243.3|19259.8|19255.8|19241.1|19237.1|215
1624008300000|2021-06-18 09:25:00|19244.2|19240.2|19250.4|19246.4|19252|19248|19241.1|19237.1|149
1624008600000|2021-06-18 09:30:00|19247.3|19243.3|19250.4|19246.4|19269.2|19265.2|19247.3|19243.3|192
1624008900000|2021-06-18 09:35:00|19247.3|19243.3|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|80
1624009200000|2021-06-18 09:40:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|89
1624009500000|2021-06-18 09:45:00|19247.3|19243.3|19250.4|19246.4|19253.6|19249.6|19244.2|19240.2|83
1624009800000|2021-06-18 09:50:00|19247.3|19243.3|19255.1|19251.1|19259.8|19255.8|19247.3|19243.3|93
1624010100000|2021-06-18 09:55:00|19256.7|19252.7|19253.6|19249.6|19258.3|19254.3|19247.3|19243.3|80
1624010400000|2021-06-18 10:00:00|19256.7|19252.7|19253.6|19249.6|19258.3|19254.3|19247.3|19243.3|92
1624010700000|2021-06-18 10:05:00|19256.7|19252.7|19266.1|19262.1|19266.1|19262.1|19256.7|19252.7|170
1624011000000|2021-06-18 10:10:00|19264.5|19260.5|19262.9|19258.9|19275.4|19271.4|19256.7|19252.7|199
1624011300000|2021-06-18 10:15:00|19261.4|19257.4|19284.8|19280.8|19284.8|19280.8|19261.4|19257.4|327
1624011600000|2021-06-18 10:20:00|19283.3|19279.3|19266.1|19262.1|19284.8|19280.8|19266.1|19262.1|162
1624011900000|2021-06-18 10:25:00|19269.2|19265.2|19262.9|19258.9|19269.2|19265.2|19262.9|19258.9|111
1624012200000|2021-06-18 10:30:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19253.6|19249.6|148
1624012500000|2021-06-18 10:35:00|19259.8|19255.8|19253.6|19249.6|19266.1|19262.1|19250.4|19246.4|202
1624012800000|2021-06-18 10:40:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19247.3|19243.3|178
1624013100000|2021-06-18 10:45:00|19250.4|19246.4|19256.7|19252.7|19259.8|19255.8|19247.3|19243.3|112
1624013400000|2021-06-18 10:50:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19250.4|19246.4|107
1624013700000|2021-06-18 10:55:00|19253.6|19249.6|19241.1|19237.1|19256.7|19252.7|19241.1|19237.1|333
1624014000000|2021-06-18 11:00:00|19239.5|19235.5|19234.8|19230.8|19244.2|19240.2|19231.7|19227.7|236
1624014300000|2021-06-18 11:05:00|19237.9|19233.9|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|140
1624014600000|2021-06-18 11:10:00|19241.1|19237.1|19241.1|19237.1|19247.3|19243.3|19237.9|19233.9|118
1624014900000|2021-06-18 11:15:00|19244.2|19240.2|19233.3|19229.3|19244.2|19240.2|19231.7|19227.7|241
1624015200000|2021-06-18 11:20:00|19234.8|19230.8|19241.1|19237.1|19247.3|19243.3|19231.7|19227.7|166
1624015500000|2021-06-18 11:25:00|19242.6|19238.6|19225.4|19221.4|19244.2|19240.2|19225.4|19221.4|329
1624015800000|2021-06-18 11:30:00|19223.9|19219.9|19231.7|19227.7|19233.3|19229.3|19222.3|19218.3|389
1624016100000|2021-06-18 11:35:00|19233.3|19229.3|19225.4|19221.4|19234.8|19230.8|19225.4|19221.4|269
1624016400000|2021-06-18 11:40:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19219.2|19215.2|281
1624016700000|2021-06-18 11:45:00|19222.3|19218.3|19222.3|19218.3|19223.9|19219.9|19212.9|19208.9|344
1624017000000|2021-06-18 11:50:00|19225.4|19221.4|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|372
1624017300000|2021-06-18 11:55:00|19228.6|19224.6|19241.1|19237.1|19247.3|19243.3|19228.6|19224.6|733
1624017600000|2021-06-18 12:00:00|19244.2|19240.2|19228.6|19224.6|19244.2|19240.2|19225.4|19221.4|649
1624017900000|2021-06-18 12:05:00|19231.7|19227.7|19209.8|19205.8|19237.9|19233.9|19209.8|19205.8|493
1624018200000|2021-06-18 12:10:00|19212.9|19208.9|19194.2|19190.2|19212.9|19208.9|19181.7|19177.7|766
1624018500000|2021-06-18 12:15:00|19197.3|19193.3|19162.9|19158.9|19197.3|19193.3|19159.8|19155.8|864
1624018800000|2021-06-18 12:20:00|19159.8|19155.8|19128.6|19124.6|19162.9|19158.9|19109.8|19105.8|2072
1624019100000|2021-06-18 12:25:00|19125.4|19121.4|19119.2|19115.2|19147.3|19143.3|19119.2|19115.2|1823
1624019400000|2021-06-18 12:30:00|19125.4|19121.4|19137.9|19133.9|19141.1|19137.1|19122.3|19118.3|1196
1624019700000|2021-06-18 12:35:00|19134.8|19130.8|19175.4|19171.4|19178.6|19174.6|19131.7|19127.7|1174
1624020000000|2021-06-18 12:40:00|19172.3|19168.3|19156.7|19152.7|19175.4|19171.4|19144.2|19140.2|1078
1624020300000|2021-06-18 12:45:00|19159.8|19155.8|19172.3|19168.3|19181.7|19177.7|19153.6|19149.6|984
1624020600000|2021-06-18 12:50:00|19169.2|19165.2|19178.6|19174.6|19178.6|19174.6|19166.1|19162.1|883
1624020900000|2021-06-18 12:55:00|19180.1|19176.1|19197.3|19193.3|19200.4|19196.4|19169.2|19165.2|1329
1624021200000|2021-06-18 13:00:00|19198.9|19194.9|19209.8|19205.8|19209.8|19205.8|19184.8|19180.8|930
1624021500000|2021-06-18 13:05:00|19208.3|19204.3|19194.2|19190.2|19209.8|19205.8|19184.8|19180.8|609
1624021800000|2021-06-18 13:10:00|19191.1|19187.1|19211.4|19207.4|19219.2|19215.2|19191.1|19187.1|1044
1624022100000|2021-06-18 13:15:00|19209.8|19205.8|19244.2|19240.2|19244.2|19240.2|19206.7|19202.7|1311
1624022400000|2021-06-18 13:20:00|19241.1|19237.1|19256.7|19252.7|19262.9|19258.9|19236.4|19232.4|1157
1624022700000|2021-06-18 13:25:00|19253.6|19249.6|19266.1|19262.1|19269.2|19265.2|19244.2|19240.2|1105
1624023000000|2021-06-18 13:30:00|19267.6|19263.6|19294.2|19290.2|19294.2|19290.2|19266.1|19262.1|1877
1624023300000|2021-06-18 13:35:00|19291.1|19287.1|19256.7|19252.7|19291.1|19287.1|19244.2|19240.2|1885
1624023600000|2021-06-18 13:40:00|19253.6|19249.6|19272.3|19268.3|19278.6|19274.6|19253.6|19249.6|1069
1624023900000|2021-06-18 13:45:00|19269.2|19265.2|19284.8|19280.8|19294.2|19290.2|19266.1|19262.1|1391
1624024200000|2021-06-18 13:50:00|19287.9|19283.9|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|1905
1624024500000|2021-06-18 13:55:00|19308.3|19304.3|19266.1|19262.1|19309.8|19305.8|19259.8|19255.8|1869
1624024800000|2021-06-18 14:00:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19244.2|19240.2|1771
1624025100000|2021-06-18 14:05:00|19261.4|19257.4|19309.8|19305.8|19316.1|19312.1|19259.8|19255.8|2053
1624025400000|2021-06-18 14:10:00|19306.7|19302.7|19316.1|19312.1|19320.8|19316.8|19266.1|19262.1|2058
1624025700000|2021-06-18 14:15:00|19319.2|19315.2|19341.1|19337.1|19341.1|19337.1|19312.9|19308.9|1622
1624026000000|2021-06-18 14:20:00|19337.9|19333.9|19344.2|19340.2|19375.4|19371.4|19331.7|19327.7|1970
1624026300000|2021-06-18 14:25:00|19334.8|19330.8|19369.2|19365.2|19372.3|19368.3|19334.8|19330.8|1890
1624026600000|2021-06-18 14:30:00|19366.1|19362.1|19403.6|19399.6|19412.9|19408.9|19344.2|19340.2|2743
1624026900000|2021-06-18 14:35:00|19406.7|19402.7|19437.9|19433.9|19437.9|19433.9|19403.6|19399.6|1575
1624027200000|2021-06-18 14:40:00|19434.8|19430.8|19409.8|19405.8|19494.2|19490.2|19403.6|19399.6|2053
1624027500000|2021-06-18 14:45:00|19406.7|19402.7|19356.7|19352.7|19419.2|19415.2|19353.6|19349.6|2023
1624027800000|2021-06-18 14:50:00|19353.6|19349.6|19331.7|19327.7|19366.1|19362.1|19322.3|19318.3|1367
1624028100000|2021-06-18 14:55:00|19330.1|19326.1|19356.7|19352.7|19356.7|19352.7|19309.8|19305.8|1559
1624028400000|2021-06-18 15:00:00|19359.8|19355.8|19325.4|19321.4|19372.3|19368.3|19325.4|19321.4|1456
1624028700000|2021-06-18 15:05:00|19327|19323|19322.3|19318.3|19341.1|19337.1|19309.8|19305.8|985
1624029000000|2021-06-18 15:10:00|19319.2|19315.2|19303.6|19299.6|19319.2|19315.2|19300.4|19296.4|969
1624029300000|2021-06-18 15:15:00|19300.4|19296.4|19316.1|19312.1|19325.4|19321.4|19297.3|19293.3|1143
1624029600000|2021-06-18 15:20:00|19317.6|19313.6|19336.4|19332.4|19337.9|19333.9|19312.9|19308.9|813
1624029900000|2021-06-18 15:25:00|19334.8|19330.8|19375.4|19371.4|19394.2|19390.2|19328.6|19324.6|1165
1624030200000|2021-06-18 15:30:00|19377|19373|19353.6|19349.6|19377|19373|19344.2|19340.2|621
1624030500000|2021-06-18 15:35:00|19350.4|19346.4|19331.7|19327.7|19356.7|19352.7|19331.7|19327.7|582
1624030800000|2021-06-18 15:40:00|19333.3|19329.3|19328.6|19324.6|19342.6|19338.6|19320.8|19316.8|560
1624031100000|2021-06-18 15:45:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19325.4|19321.4|426
1624031400000|2021-06-18 15:50:00|19342.6|19338.6|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|513
1624031700000|2021-06-18 15:55:00|19342.6|19338.6|19350.4|19346.4|19350.4|19346.4|19331.7|19327.7|367
1624032000000|2021-06-18 16:00:00|19352|19348|19372.3|19368.3|19373.9|19369.9|19347.3|19343.3|462
1624032300000|2021-06-18 16:05:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19353.6|19349.6|391
1624032600000|2021-06-18 16:10:00|19370.8|19366.8|19381.7|19377.7|19384.8|19380.8|19369.2|19365.2|389
1624032900000|2021-06-18 16:15:00|19378.6|19374.6|19387.9|19383.9|19387.9|19383.9|19372.3|19368.3|521
1624033200000|2021-06-18 16:20:00|19389.5|19385.5|19381.7|19377.7|19391.1|19387.1|19381.7|19377.7|614
1624033500000|2021-06-18 16:25:00|19383.3|19379.3|19391.1|19387.1|19391.1|19387.1|19378.6|19374.6|610
1624033800000|2021-06-18 16:30:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|698
1624034100000|2021-06-18 16:35:00|19389.5|19385.5|19397.3|19393.3|19400.4|19396.4|19381.7|19377.7|403
1624034400000|2021-06-18 16:40:00|19394.2|19390.2|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|707
1624034700000|2021-06-18 16:45:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19389.5|19385.5|634
1624035000000|2021-06-18 16:50:00|19397.3|19393.3|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|377
1624035300000|2021-06-18 16:55:00|19400.4|19396.4|19394.2|19390.2|19400.4|19396.4|19381.7|19377.7|718
1624035600000|2021-06-18 17:00:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19384.8|19380.8|445
1624035900000|2021-06-18 17:05:00|19391.1|19387.1|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|554
1624036200000|2021-06-18 17:10:00|19387.9|19383.9|19384.8|19380.8|19391.1|19387.1|19380.1|19376.1|298
1624036500000|2021-06-18 17:15:00|19387.9|19383.9|19391.1|19387.1|19394.2|19390.2|19378.6|19374.6|717
1624036800000|2021-06-18 17:20:00|19394.2|19390.2|19403.6|19399.6|19406.7|19402.7|19394.2|19390.2|477
1624037100000|2021-06-18 17:25:00|19405.1|19401.1|19406.7|19402.7|19406.7|19402.7|19403.6|19399.6|211
1624037400000|2021-06-18 17:30:00|19409.8|19405.8|19419.2|19415.2|19425.4|19421.4|19409.8|19405.8|599
1624037700000|2021-06-18 17:35:00|19420.8|19416.8|19437.9|19433.9|19441.1|19437.1|19419.2|19415.2|766
1624038000000|2021-06-18 17:40:00|19441.1|19437.1|19450.4|19446.4|19453.6|19449.6|19441.1|19437.1|613
1624038300000|2021-06-18 17:45:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19431.7|19427.7|640
1624038600000|2021-06-18 17:50:00|19437.9|19433.9|19441.1|19437.1|19447.3|19443.3|19425.4|19421.4|725
1624038900000|2021-06-18 17:55:00|19444.2|19440.2|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|452
1624039200000|2021-06-18 18:00:00|19442.6|19438.6|19447.3|19443.3|19450.4|19446.4|19437.9|19433.9|744
1624039500000|2021-06-18 18:05:00|19450.4|19446.4|19453.6|19449.6|19459.8|19455.8|19447.3|19443.3|480
1624039800000|2021-06-18 18:10:00|19456.7|19452.7|19433.3|19429.3|19456.7|19452.7|19433.3|19429.3|804
1624040100000|2021-06-18 18:15:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19416.1|19412.1|417
1624040400000|2021-06-18 18:20:00|19428.6|19424.6|19422.3|19418.3|19436.4|19432.4|19416.1|19412.1|670
1624040700000|2021-06-18 18:25:00|19419.2|19415.2|19406.7|19402.7|19419.2|19415.2|19406.7|19402.7|529
1624041000000|2021-06-18 18:30:00|19408.3|19404.3|19409.8|19405.8|19416.1|19412.1|19400.4|19396.4|875
1624041300000|2021-06-18 18:35:00|19412.9|19408.9|19405.1|19401.1|19412.9|19408.9|19403.6|19399.6|396
1624041600000|2021-06-18 18:40:00|19406.7|19402.7|19409.8|19405.8|19412.9|19408.9|19400.4|19396.4|490
1624041900000|2021-06-18 18:45:00|19406.7|19402.7|19419.2|19415.2|19422.3|19418.3|19406.7|19402.7|334
1624042200000|2021-06-18 18:50:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|644
1624042500000|2021-06-18 18:55:00|19412.9|19408.9|19403.6|19399.6|19419.2|19415.2|19397.3|19393.3|1539
1624042800000|2021-06-18 19:00:00|19400.4|19396.4|19400.4|19396.4|19406.7|19402.7|19395.8|19391.8|459
1624043100000|2021-06-18 19:05:00|19403.6|19399.6|19419.2|19415.2|19419.2|19415.2|19400.4|19396.4|373
1624043400000|2021-06-18 19:10:00|19417.6|19413.6|19434.8|19430.8|19437.9|19433.9|19417.6|19413.6|462
1624043700000|2021-06-18 19:15:00|19437.9|19433.9|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|588
1624044000000|2021-06-18 19:20:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|435
1624044300000|2021-06-18 19:25:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|428
1624044600000|2021-06-18 19:30:00|19441.1|19437.1|19434.8|19430.8|19447.3|19443.3|19419.2|19415.2|841
1624044900000|2021-06-18 19:35:00|19433.3|19429.3|19412.9|19408.9|19434.8|19430.8|19409.8|19405.8|630
1624045200000|2021-06-18 19:40:00|19416.1|19412.1|19434.8|19430.8|19437.9|19433.9|19409.8|19405.8|483
1624045500000|2021-06-18 19:45:00|19431.7|19427.7|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|717
1624045800000|2021-06-18 19:50:00|19445.8|19441.8|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|908
1624046100000|2021-06-18 19:55:00|19437.9|19433.9|19441.1|19437.1|19456.7|19452.7|19431.7|19427.7|1135
1624046400000|2021-06-18 20:00:00|19444.2|19440.2|19450.4|19446.4|19453.6|19449.6|19434.8|19430.8|909
1624046700000|2021-06-18 20:05:00|19452|19448|19441.1|19437.1|19453.6|19449.6|19434.8|19430.8|332
1624047000000|2021-06-18 20:10:00|19444.2|19440.2|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|165
1624047300000|2021-06-18 20:15:00|19452|19448|19444.2|19440.2|19453.6|19449.6|19437.9|19433.9|155
1624047600000|2021-06-18 20:20:00|19441.1|19437.1|19431.7|19427.7|19450.4|19446.4|19431.7|19427.7|163
1624047900000|2021-06-18 20:25:00|19428.6|19424.6|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|260
1624048200000|2021-06-18 20:30:00|19428.6|19424.6|19441.1|19437.1|19444.2|19440.2|19428.6|19424.6|181
1624048500000|2021-06-18 20:35:00|19434.8|19430.8|19434.8|19430.8|19442.6|19438.6|19434.8|19430.8|77
1624048800000|2021-06-18 20:40:00|19436.4|19432.4|19439.5|19435.5|19441.1|19437.1|19434.8|19430.8|391
1624049100000|2021-06-18 20:45:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19434.8|19430.8|167
1624049400000|2021-06-18 20:50:00|19439.5|19435.5|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|118
1624049700000|2021-06-18 20:55:00|19439.5|19435.5|19444.2|19440.2|19444.2|19440.2|19434.8|19430.8|149
1624226400000|2021-06-20 22:00:00|19444.2|19440.2|19456.7|19452.7|19462.9|19458.9|19428.6|19424.6|279
1624226700000|2021-06-20 22:05:00|19458.3|19454.3|19459.8|19455.8|19461.4|19457.4|19453.6|19449.6|50
1624227000000|2021-06-20 22:10:00|19461.4|19457.4|19462.9|19458.9|19462.9|19458.9|19459.8|19455.8|28
1624227300000|2021-06-20 22:15:00|19464.5|19460.5|19472.3|19468.3|19475.4|19471.4|19462.9|19458.9|48
1624227600000|2021-06-20 22:20:00|19473.9|19469.9|19475.4|19471.4|19478.6|19474.6|19473.9|19469.9|72
1624227900000|2021-06-20 22:25:00|19478.6|19474.6|19462.9|19458.9|19478.6|19474.6|19459.8|19455.8|81
1624228200000|2021-06-20 22:30:00|19459.8|19455.8|19458.3|19454.3|19462.9|19458.9|19458.3|19454.3|31
1624228500000|2021-06-20 22:35:00|19456.7|19452.7|19441.1|19437.1|19459.8|19455.8|19441.1|19437.1|105
1624228800000|2021-06-20 22:40:00|19439.5|19435.5|19434.8|19430.8|19447.3|19443.3|19434.8|19430.8|209
1624229100000|2021-06-20 22:45:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|117
1624229400000|2021-06-20 22:50:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|71
1624229700000|2021-06-20 22:55:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19419.2|19415.2|68
1624230000000|2021-06-20 23:00:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|50
1624230300000|2021-06-20 23:05:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|51
1624230600000|2021-06-20 23:10:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19425.4|19421.4|28
1624230900000|2021-06-20 23:15:00|19427|19423|19425.4|19421.4|19427|19423|19425.4|19421.4|7
1624231200000|2021-06-20 23:20:00|19427|19423|19428.6|19424.6|19430.1|19426.1|19427|19423|100
1624231500000|2021-06-20 23:25:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19430.1|19426.1|49
1624231800000|2021-06-20 23:30:00|19437.9|19433.9|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|68
1624232100000|2021-06-20 23:35:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19431.7|19427.7|43
1624232400000|2021-06-20 23:40:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|34
1624232700000|2021-06-20 23:45:00|19434.8|19430.8|19441.1|19437.1|19442.6|19438.6|19434.8|19430.8|31
1624233000000|2021-06-20 23:50:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19433.3|19429.3|35
1624233300000|2021-06-20 23:55:00|19441.1|19437.1|19444.2|19440.2|19445.8|19441.8|19437.9|19433.9|42
1624233600000|2021-06-21 00:00:00|19447.3|19443.3|19431.7|19427.7|19447.3|19443.3|19431.7|19427.7|150
1624233900000|2021-06-21 00:05:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19431.7|19427.7|73
1624234200000|2021-06-21 00:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19441.1|19437.1|92
1624234500000|2021-06-21 00:15:00|19450.4|19446.4|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|102
1624234800000|2021-06-21 00:20:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|53
1624235100000|2021-06-21 00:25:00|19453.6|19449.6|19469.2|19465.2|19472.3|19468.3|19453.6|19449.6|160
1624235400000|2021-06-21 00:30:00|19472.3|19468.3|19492.6|19488.6|19500.4|19496.4|19472.3|19468.3|292
1624235700000|2021-06-21 00:35:00|19494.2|19490.2|19494.2|19490.2|19500.4|19496.4|19484.8|19480.8|237
1624236000000|2021-06-21 00:40:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|245
1624236300000|2021-06-21 00:45:00|19497.3|19493.3|19487.9|19483.9|19497.3|19493.3|19487.9|19483.9|64
1624236600000|2021-06-21 00:50:00|19484.8|19480.8|19484.8|19480.8|19487.9|19483.9|19478.6|19474.6|257
1624236900000|2021-06-21 00:55:00|19481.7|19477.7|19484.8|19480.8|19491.1|19487.1|19481.7|19477.7|77
1624237200000|2021-06-21 01:00:00|19481.7|19477.7|19491.1|19487.1|19491.1|19487.1|19481.7|19477.7|157
1624237500000|2021-06-21 01:05:00|19487.9|19483.9|19497.3|19493.3|19497.3|19493.3|19487.9|19483.9|234
1624237800000|2021-06-21 01:10:00|19494.2|19490.2|19491.1|19487.1|19497.3|19493.3|19487.9|19483.9|338
1624238100000|2021-06-21 01:15:00|19494.2|19490.2|19500.4|19496.4|19500.4|19496.4|19494.2|19490.2|146
1624238400000|2021-06-21 01:20:00|19497.3|19493.3|19494.2|19490.2|19500.4|19496.4|19494.2|19490.2|272
1624238700000|2021-06-21 01:25:00|19491.1|19487.1|19497.3|19493.3|19500.4|19496.4|19484.8|19480.8|225
1624239000000|2021-06-21 01:30:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|240
1624239300000|2021-06-21 01:35:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|265
1624239600000|2021-06-21 01:40:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|121
1624239900000|2021-06-21 01:45:00|19500.4|19496.4|19494.2|19490.2|19500.4|19496.4|19491.1|19487.1|116
1624240200000|2021-06-21 01:50:00|19491.1|19487.1|19494.2|19490.2|19494.2|19490.2|19491.1|19487.1|48
1624240500000|2021-06-21 01:55:00|19497.3|19493.3|19519.2|19515.2|19519.2|19515.2|19497.3|19493.3|180
1624240800000|2021-06-21 02:00:00|19522.3|19518.3|19531.7|19527.7|19537.9|19533.9|19522.3|19518.3|263
1624241100000|2021-06-21 02:05:00|19537.9|19533.9|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|240
1624241400000|2021-06-21 02:10:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|153
1624241700000|2021-06-21 02:15:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|64
1624242000000|2021-06-21 02:20:00|19536.4|19532.4|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|87
1624242300000|2021-06-21 02:25:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19525.4|19521.4|23
1624242600000|2021-06-21 02:30:00|19522.3|19518.3|19547.3|19543.3|19547.3|19543.3|19519.2|19515.2|227
1624242900000|2021-06-21 02:35:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|122
1624243200000|2021-06-21 02:40:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|117
1624243500000|2021-06-21 02:45:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19544.2|19540.2|41
1624243800000|2021-06-21 02:50:00|19553.6|19549.6|19562.9|19558.9|19562.9|19558.9|19553.6|19549.6|214
1624244100000|2021-06-21 02:55:00|19566.1|19562.1|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|108
1624244400000|2021-06-21 03:00:00|19566.1|19562.1|19578.6|19574.6|19584.8|19580.8|19566.1|19562.1|193
1624244700000|2021-06-21 03:05:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19569.2|19565.2|207
1624245000000|2021-06-21 03:10:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|152
1624245300000|2021-06-21 03:15:00|19573.9|19569.9|19594.2|19590.2|19603.6|19599.6|19572.3|19568.3|215
1624245600000|2021-06-21 03:20:00|19597.3|19593.3|19625.4|19621.4|19628.6|19624.6|19587.9|19583.9|272
1624245900000|2021-06-21 03:25:00|19628.6|19624.6|19734.8|19730.8|19734.8|19730.8|19622.3|19618.3|544
1624246200000|2021-06-21 03:30:00|19737.9|19733.9|19697.3|19693.3|19769.2|19765.2|19687.9|19683.9|570
1624246500000|2021-06-21 03:35:00|19694.2|19690.2|19691.1|19687.1|19720.8|19716.8|19691.1|19687.1|153
1624246800000|2021-06-21 03:40:00|19687.9|19683.9|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|159
1624247100000|2021-06-21 03:45:00|19692.6|19688.6|19681.7|19677.7|19692.6|19688.6|19669.2|19665.2|273
1624247400000|2021-06-21 03:50:00|19684.8|19680.8|19692.6|19688.6|19694.2|19690.2|19677|19673|146
1624247700000|2021-06-21 03:55:00|19694.2|19690.2|19739.5|19735.5|19741.1|19737.1|19692.6|19688.6|214
1624248000000|2021-06-21 04:00:00|19737.9|19733.9|19727|19723|19741.1|19737.1|19725.4|19721.4|146
1624248300000|2021-06-21 04:05:00|19728.6|19724.6|19703.6|19699.6|19731.7|19727.7|19700.4|19696.4|211
1624248600000|2021-06-21 04:10:00|19706.7|19702.7|19720.8|19716.8|19725.4|19721.4|19700.4|19696.4|142
1624248900000|2021-06-21 04:15:00|19719.2|19715.2|19756.7|19752.7|19759.8|19755.8|19719.2|19715.2|317
1624249200000|2021-06-21 04:20:00|19755.1|19751.1|19748.9|19744.9|19762.9|19758.9|19744.2|19740.2|137
1624249500000|2021-06-21 04:25:00|19750.4|19746.4|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|131
1624249800000|2021-06-21 04:30:00|19747.3|19743.3|19720.8|19716.8|19747.3|19743.3|19716.1|19712.1|137
1624250100000|2021-06-21 04:35:00|19722.3|19718.3|19737.9|19733.9|19744.2|19740.2|19719.2|19715.2|186
1624250400000|2021-06-21 04:40:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|122
1624250700000|2021-06-21 04:45:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19727|19723|64
1624251000000|2021-06-21 04:50:00|19733.3|19729.3|19716.1|19712.1|19733.3|19729.3|19712.9|19708.9|102
1624251300000|2021-06-21 04:55:00|19717.6|19713.6|19708.3|19704.3|19719.2|19715.2|19708.3|19704.3|60
1624251600000|2021-06-21 05:00:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|153
1624251900000|2021-06-21 05:05:00|19692.6|19688.6|19659.8|19655.8|19694.2|19690.2|19656.7|19652.7|184
1624252200000|2021-06-21 05:10:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19647.3|19643.3|133
1624252500000|2021-06-21 05:15:00|19653.6|19649.6|19641.1|19637.1|19661.4|19657.4|19634.8|19630.8|216
1624252800000|2021-06-21 05:20:00|19637.9|19633.9|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|145
1624253100000|2021-06-21 05:25:00|19641.1|19637.1|19648.9|19644.9|19648.9|19644.9|19634.8|19630.8|104
1624253400000|2021-06-21 05:30:00|19647.3|19643.3|19669.2|19665.2|19687.9|19683.9|19647.3|19643.3|289
1624253700000|2021-06-21 05:35:00|19670.8|19666.8|19641.1|19637.1|19678.6|19674.6|19641.1|19637.1|171
1624254000000|2021-06-21 05:40:00|19637.9|19633.9|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|140
1624254300000|2021-06-21 05:45:00|19636.4|19632.4|19647.3|19643.3|19648.9|19644.9|19636.4|19632.4|70
1624254600000|2021-06-21 05:50:00|19648.9|19644.9|19631.7|19627.7|19648.9|19644.9|19627|19623|110
1624254900000|2021-06-21 05:55:00|19628.6|19624.6|19636.4|19632.4|19650.4|19646.4|19625.4|19621.4|60
1624255200000|2021-06-21 06:00:00|19634.8|19630.8|19591.1|19587.1|19634.8|19630.8|19591.1|19587.1|412
1624255500000|2021-06-21 06:05:00|19592.6|19588.6|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|343
1624255800000|2021-06-21 06:10:00|19591.1|19587.1|19600.4|19596.4|19619.2|19615.2|19591.1|19587.1|471
1624256100000|2021-06-21 06:15:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19575.4|19571.4|305
1624256400000|2021-06-21 06:20:00|19594.2|19590.2|19578.6|19574.6|19594.2|19590.2|19572.3|19568.3|343
1624256700000|2021-06-21 06:25:00|19575.4|19571.4|19562.9|19558.9|19577|19573|19550.4|19546.4|322
1624257000000|2021-06-21 06:30:00|19564.5|19560.5|19569.2|19565.2|19575.4|19571.4|19556.7|19552.7|170
1624257300000|2021-06-21 06:35:00|19572.3|19568.3|19558.3|19554.3|19575.4|19571.4|19553.6|19549.6|292
1624257600000|2021-06-21 06:40:00|19556.7|19552.7|19578.6|19574.6|19578.6|19574.6|19550.4|19546.4|477
1624257900000|2021-06-21 06:45:00|19581.7|19577.7|19594.2|19590.2|19606.7|19602.7|19575.4|19571.4|429
1624258200000|2021-06-21 06:50:00|19591.1|19587.1|19569.2|19565.2|19591.1|19587.1|19569.2|19565.2|330
1624258500000|2021-06-21 06:55:00|19566.1|19562.1|19566.1|19562.1|19578.6|19574.6|19562.9|19558.9|181
1624258800000|2021-06-21 07:00:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19531.7|19527.7|425
1624259100000|2021-06-21 07:05:00|19559.8|19555.8|19537.9|19533.9|19562.9|19558.9|19531.7|19527.7|542
1624259400000|2021-06-21 07:10:00|19541.1|19537.1|19525.4|19521.4|19553.6|19549.6|19525.4|19521.4|530
1624259700000|2021-06-21 07:15:00|19523.9|19519.9|19467.6|19463.6|19525.4|19521.4|19462.9|19458.9|817
1624260000000|2021-06-21 07:20:00|19469.2|19465.2|19434.8|19430.8|19475.4|19471.4|19434.8|19430.8|643
1624260300000|2021-06-21 07:25:00|19437.9|19433.9|19450.4|19446.4|19469.2|19465.2|19437.9|19433.9|651
1624260600000|2021-06-21 07:30:00|19448.9|19444.9|19444.2|19440.2|19466.1|19462.1|19444.2|19440.2|301
1624260900000|2021-06-21 07:35:00|19447.3|19443.3|19425.4|19421.4|19453.6|19449.6|19422.3|19418.3|449
1624261200000|2021-06-21 07:40:00|19428.6|19424.6|19431.7|19427.7|19437.9|19433.9|19416.1|19412.1|531
1624261500000|2021-06-21 07:45:00|19428.6|19424.6|19378.6|19374.6|19428.6|19424.6|19372.3|19368.3|735
1624261800000|2021-06-21 07:50:00|19381.7|19377.7|19350.4|19346.4|19381.7|19377.7|19344.2|19340.2|1180
1624262100000|2021-06-21 07:55:00|19352|19348|19372.3|19368.3|19378.6|19374.6|19337.9|19333.9|579
1624262400000|2021-06-21 08:00:00|19375.4|19371.4|19397.3|19393.3|19397.3|19393.3|19355.1|19351.1|863
1624262700000|2021-06-21 08:05:00|19394.2|19390.2|19403.6|19399.6|19403.6|19399.6|19369.2|19365.2|477
1624263000000|2021-06-21 08:10:00|19400.4|19396.4|19387.9|19383.9|19403.6|19399.6|19384.8|19380.8|471
1624263300000|2021-06-21 08:15:00|19384.8|19380.8|19391.1|19387.1|19394.2|19390.2|19372.3|19368.3|433
1624263600000|2021-06-21 08:20:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19381.7|19377.7|447
1624263900000|2021-06-21 08:25:00|19387.9|19383.9|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|214
1624264200000|2021-06-21 08:30:00|19384.8|19380.8|19375.4|19371.4|19391.1|19387.1|19372.3|19368.3|624
1624264500000|2021-06-21 08:35:00|19387.9|19383.9|19412.9|19408.9|19412.9|19408.9|19381.7|19377.7|520
1624264800000|2021-06-21 08:40:00|19411.4|19407.4|19403.6|19399.6|19414.5|19410.5|19403.6|19399.6|355
1624265100000|2021-06-21 08:45:00|19400.4|19396.4|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|184
1624265400000|2021-06-21 08:50:00|19394.2|19390.2|19416.1|19412.1|19428.6|19424.6|19386.4|19382.4|404
1624265700000|2021-06-21 08:55:00|19412.9|19408.9|19403.6|19399.6|19422.3|19418.3|19400.4|19396.4|246
1624266000000|2021-06-21 09:00:00|19406.7|19402.7|19412.9|19408.9|19422.3|19418.3|19406.7|19402.7|231
1624266300000|2021-06-21 09:05:00|19409.8|19405.8|19400.4|19396.4|19412.9|19408.9|19387.9|19383.9|342
1624266600000|2021-06-21 09:10:00|19397.3|19393.3|19394.2|19390.2|19400.4|19396.4|19378.6|19374.6|399
1624266900000|2021-06-21 09:15:00|19395.8|19391.8|19378.6|19374.6|19402|19398|19378.6|19374.6|304
1624267200000|2021-06-21 09:20:00|19377|19373|19366.1|19362.1|19384.8|19380.8|19366.1|19362.1|243
1624267500000|2021-06-21 09:25:00|19369.2|19365.2|19362.9|19358.9|19372.3|19368.3|19353.6|19349.6|310
1624267800000|2021-06-21 09:30:00|19366.1|19362.1|19362.9|19358.9|19369.2|19365.2|19353.6|19349.6|444
1624268100000|2021-06-21 09:35:00|19359.8|19355.8|19372.3|19368.3|19375.4|19371.4|19359.8|19355.8|193
1624268400000|2021-06-21 09:40:00|19370.8|19366.8|19372.3|19368.3|19381.7|19377.7|19366.1|19362.1|228
1624268700000|2021-06-21 09:45:00|19369.2|19365.2|19347.3|19343.3|19372.3|19368.3|19347.3|19343.3|438
1624269000000|2021-06-21 09:50:00|19350.4|19346.4|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|196
1624269300000|2021-06-21 09:55:00|19369.2|19365.2|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|339
1624269600000|2021-06-21 10:00:00|19375.4|19371.4|19356.7|19352.7|19381.7|19377.7|19356.7|19352.7|583
1624269900000|2021-06-21 10:05:00|19358.3|19354.3|19372.3|19368.3|19372.3|19368.3|19337.9|19333.9|521
1624270200000|2021-06-21 10:10:00|19375.4|19371.4|19372.3|19368.3|19378.6|19374.6|19369.2|19365.2|232
1624270500000|2021-06-21 10:15:00|19369.2|19365.2|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|214
1624270800000|2021-06-21 10:20:00|19381.7|19377.7|19386.4|19382.4|19386.4|19382.4|19375.4|19371.4|207
1624271100000|2021-06-21 10:25:00|19387.9|19383.9|19381.7|19377.7|19387.9|19383.9|19380.1|19376.1|75
1624271400000|2021-06-21 10:30:00|19384.8|19380.8|19394.2|19390.2|19397.3|19393.3|19378.6|19374.6|104
1624271700000|2021-06-21 10:35:00|19395.8|19391.8|19409.8|19405.8|19409.8|19405.8|19387.9|19383.9|250
1624272000000|2021-06-21 10:40:00|19411.4|19407.4|19400.4|19396.4|19412.9|19408.9|19400.4|19396.4|173
1624272300000|2021-06-21 10:45:00|19398.9|19394.9|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|107
1624272600000|2021-06-21 10:50:00|19394.2|19390.2|19391.1|19387.1|19397.3|19393.3|19391.1|19387.1|167
1624272900000|2021-06-21 10:55:00|19392.6|19388.6|19378.6|19374.6|19394.2|19390.2|19369.2|19365.2|415
1624273200000|2021-06-21 11:00:00|19381.7|19377.7|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|442
1624273500000|2021-06-21 11:05:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|252
1624273800000|2021-06-21 11:10:00|19380.1|19376.1|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|298
1624274100000|2021-06-21 11:15:00|19375.4|19371.4|19362.9|19358.9|19375.4|19371.4|19356.7|19352.7|235
1624274400000|2021-06-21 11:20:00|19366.1|19362.1|19372.3|19368.3|19375.4|19371.4|19362.9|19358.9|418
1624274700000|2021-06-21 11:25:00|19369.2|19365.2|19394.2|19390.2|19394.2|19390.2|19369.2|19365.2|380
1624275000000|2021-06-21 11:30:00|19391.1|19387.1|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|216
1624275300000|2021-06-21 11:35:00|19389.5|19385.5|19394.2|19390.2|19400.4|19396.4|19380.1|19376.1|314
1624275600000|2021-06-21 11:40:00|19391.1|19387.1|19400.4|19396.4|19403.6|19399.6|19391.1|19387.1|359
1624275900000|2021-06-21 11:45:00|19403.6|19399.6|19406.7|19402.7|19412.9|19408.9|19397.3|19393.3|487
1624276200000|2021-06-21 11:50:00|19403.6|19399.6|19397.3|19393.3|19403.6|19399.6|19387.9|19383.9|320
1624276500000|2021-06-21 11:55:00|19394.2|19390.2|19400.4|19396.4|19400.4|19396.4|19381.7|19377.7|298
1624276800000|2021-06-21 12:00:00|19402|19398|19369.2|19365.2|19403.6|19399.6|19369.2|19365.2|332
1624277100000|2021-06-21 12:05:00|19367.6|19363.6|19362.9|19358.9|19375.4|19371.4|19359.8|19355.8|508
1624277400000|2021-06-21 12:10:00|19359.8|19355.8|19362.9|19358.9|19381.7|19377.7|19355.1|19351.1|639
1624277700000|2021-06-21 12:15:00|19359.8|19355.8|19333.3|19329.3|19362.9|19358.9|19331.7|19327.7|782
1624278000000|2021-06-21 12:20:00|19334.8|19330.8|19281.7|19277.7|19334.8|19330.8|19262.9|19258.9|1856
1624278300000|2021-06-21 12:25:00|19280.1|19276.1|19284.8|19280.8|19300.4|19296.4|19269.2|19265.2|1022
1624278600000|2021-06-21 12:30:00|19287.9|19283.9|19297.3|19293.3|19305.1|19301.1|19284.8|19280.8|863
1624278900000|2021-06-21 12:35:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19287.9|19283.9|969
1624279200000|2021-06-21 12:40:00|19294.2|19290.2|19287.9|19283.9|19300.4|19296.4|19281.7|19277.7|441
1624279500000|2021-06-21 12:45:00|19291.1|19287.1|19287.9|19283.9|19309.8|19305.8|19287.9|19283.9|806
1624279800000|2021-06-21 12:50:00|19291.1|19287.1|19278.6|19274.6|19291.1|19287.1|19269.2|19265.2|797
1624280100000|2021-06-21 12:55:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19266.1|19262.1|740
1624280400000|2021-06-21 13:00:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|663
1624280700000|2021-06-21 13:05:00|19262.9|19258.9|19287.9|19283.9|19287.9|19283.9|19256.7|19252.7|789
1624281000000|2021-06-21 13:10:00|19284.8|19280.8|19253.6|19249.6|19287.9|19283.9|19250.4|19246.4|661
1624281300000|2021-06-21 13:15:00|19256.7|19252.7|19272.3|19268.3|19275.4|19271.4|19250.4|19246.4|616
1624281600000|2021-06-21 13:20:00|19273.9|19269.9|19266.1|19262.1|19275.4|19271.4|19253.6|19249.6|648
1624281900000|2021-06-21 13:25:00|19262.9|19258.9|19259.8|19255.8|19269.2|19265.2|19250.4|19246.4|804
1624282200000|2021-06-21 13:30:00|19262.9|19258.9|19272.3|19268.3|19275.4|19271.4|19255.1|19251.1|1313
1624282500000|2021-06-21 13:35:00|19270.8|19266.8|19244.2|19240.2|19272.3|19268.3|19241.1|19237.1|948
1624282800000|2021-06-21 13:40:00|19241.1|19237.1|19228.6|19224.6|19244.2|19240.2|19219.2|19215.2|1394
1624283100000|2021-06-21 13:45:00|19231.7|19227.7|19216.1|19212.1|19237.9|19233.9|19214.5|19210.5|886
1624283400000|2021-06-21 13:50:00|19212.9|19208.9|19200.4|19196.4|19222.3|19218.3|19194.2|19190.2|1192
1624283700000|2021-06-21 13:55:00|19203.6|19199.6|19181.7|19177.7|19216.1|19212.1|19181.7|19177.7|1573
1624284000000|2021-06-21 14:00:00|19184.8|19180.8|19162.9|19158.9|19184.8|19180.8|19153.6|19149.6|1413
1624284300000|2021-06-21 14:05:00|19164.5|19160.5|19187.9|19183.9|19187.9|19183.9|19153.6|19149.6|1064
1624284600000|2021-06-21 14:10:00|19184.8|19180.8|19184.8|19180.8|19203.6|19199.6|19178.6|19174.6|1156
1624284900000|2021-06-21 14:15:00|19186.4|19182.4|19203.6|19199.6|19203.6|19199.6|19175.4|19171.4|1011
1624285200000|2021-06-21 14:20:00|19200.4|19196.4|19187.9|19183.9|19216.1|19212.1|19184.8|19180.8|914
1624285500000|2021-06-21 14:25:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19175.4|19171.4|1252
1624285800000|2021-06-21 14:30:00|19197.3|19193.3|19197.3|19193.3|19206.7|19202.7|19187.9|19183.9|1103
1624286100000|2021-06-21 14:35:00|19194.2|19190.2|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|989
1624286400000|2021-06-21 14:40:00|19197.3|19193.3|19209.8|19205.8|19216.1|19212.1|19194.2|19190.2|760
1624286700000|2021-06-21 14:45:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19184.8|19180.8|507
1624287000000|2021-06-21 14:50:00|19200.4|19196.4|19216.1|19212.1|19219.2|19215.2|19194.2|19190.2|932
1624287300000|2021-06-21 14:55:00|19217.6|19213.6|19216.1|19212.1|19222.3|19218.3|19208.3|19204.3|876
1624287600000|2021-06-21 15:00:00|19219.2|19215.2|19228.6|19224.6|19234.8|19230.8|19203.6|19199.6|846
1624287900000|2021-06-21 15:05:00|19231.7|19227.7|19228.6|19224.6|19234.8|19230.8|19222.3|19218.3|690
1624288200000|2021-06-21 15:10:00|19231.7|19227.7|19241.1|19237.1|19247.3|19243.3|19228.6|19224.6|639
1624288500000|2021-06-21 15:15:00|19247.3|19243.3|19241.1|19237.1|19256.7|19252.7|19237.9|19233.9|901
1624288800000|2021-06-21 15:20:00|19237.9|19233.9|19256.7|19252.7|19258.3|19254.3|19237.9|19233.9|753
1624289100000|2021-06-21 15:25:00|19253.6|19249.6|19241.1|19237.1|19253.6|19249.6|19237.9|19233.9|566
1624289400000|2021-06-21 15:30:00|19239.5|19235.5|19219.2|19215.2|19241.1|19237.1|19216.1|19212.1|1056
1624289700000|2021-06-21 15:35:00|19222.3|19218.3|19222.3|19218.3|19228.6|19224.6|19216.1|19212.1|835
1624290000000|2021-06-21 15:40:00|19220.8|19216.8|19234.8|19230.8|19237.9|19233.9|19219.2|19215.2|494
1624290300000|2021-06-21 15:45:00|19233.3|19229.3|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|390
1624290600000|2021-06-21 15:50:00|19234.8|19230.8|19237.9|19233.9|19244.2|19240.2|19225.4|19221.4|582
1624290900000|2021-06-21 15:55:00|19241.1|19237.1|19228.6|19224.6|19242.6|19238.6|19228.6|19224.6|176
1624291200000|2021-06-21 16:00:00|19231.7|19227.7|19220.8|19216.8|19234.8|19230.8|19212.9|19208.9|811
1624291500000|2021-06-21 16:05:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19209.8|19205.8|459
1624291800000|2021-06-21 16:10:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|410
1624292100000|2021-06-21 16:15:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19186.4|19182.4|591
1624292400000|2021-06-21 16:20:00|19191.1|19187.1|19212.9|19208.9|19216.1|19212.1|19184.8|19180.8|778
1624292700000|2021-06-21 16:25:00|19216.1|19212.1|19219.2|19215.2|19225.4|19221.4|19212.9|19208.9|590
1624293000000|2021-06-21 16:30:00|19222.3|19218.3|19206.7|19202.7|19228.6|19224.6|19206.7|19202.7|1300
1624293300000|2021-06-21 16:35:00|19209.8|19205.8|19189.5|19185.5|19209.8|19205.8|19187.9|19183.9|498
1624293600000|2021-06-21 16:40:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|457
1624293900000|2021-06-21 16:45:00|19187.9|19183.9|19184.8|19180.8|19197.3|19193.3|19181.7|19177.7|606
1624294200000|2021-06-21 16:50:00|19187.9|19183.9|19172.3|19168.3|19187.9|19183.9|19172.3|19168.3|404
1624294500000|2021-06-21 16:55:00|19175.4|19171.4|19162.9|19158.9|19178.6|19174.6|19162.9|19158.9|522
1624294800000|2021-06-21 17:00:00|19159.8|19155.8|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|763
1624295100000|2021-06-21 17:05:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|488
1624295400000|2021-06-21 17:10:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19153.6|19149.6|797
1624295700000|2021-06-21 17:15:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19137.9|19133.9|739
1624296000000|2021-06-21 17:20:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|599
1624296300000|2021-06-21 17:25:00|19147.3|19143.3|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|470
1624296600000|2021-06-21 17:30:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|398
1624296900000|2021-06-21 17:35:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|234
1624297200000|2021-06-21 17:40:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|501
1624297500000|2021-06-21 17:45:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|602
1624297800000|2021-06-21 17:50:00|19162.9|19158.9|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|295
1624298100000|2021-06-21 17:55:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|286
1624298400000|2021-06-21 18:00:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|445
1624298700000|2021-06-21 18:05:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|393
1624299000000|2021-06-21 18:10:00|19159.8|19155.8|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|201
1624299300000|2021-06-21 18:15:00|19161.4|19157.4|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|341
1624299600000|2021-06-21 18:20:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|392
1624299900000|2021-06-21 18:25:00|19147.3|19143.3|19153.6|19149.6|19158.3|19154.3|19147.3|19143.3|176
1624300200000|2021-06-21 18:30:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|127
1624300500000|2021-06-21 18:35:00|19153.6|19149.6|19137.9|19133.9|19159.8|19155.8|19137.9|19133.9|668
1624300800000|2021-06-21 18:40:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|620
1624301100000|2021-06-21 18:45:00|19145.8|19141.8|19131.7|19127.7|19153.6|19149.6|19125.4|19121.4|903
1624301400000|2021-06-21 18:50:00|19134.8|19130.8|19119.2|19115.2|19134.8|19130.8|19112.9|19108.9|1093
1624301700000|2021-06-21 18:55:00|19116.1|19112.1|19112.9|19108.9|19131.7|19127.7|19109.8|19105.8|2077
1624302000000|2021-06-21 19:00:00|19111.4|19107.4|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|1299
1624302300000|2021-06-21 19:05:00|19108.3|19104.3|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|835
1624302600000|2021-06-21 19:10:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19094.2|19090.2|971
1624302900000|2021-06-21 19:15:00|19098.9|19094.9|19103.6|19099.6|19109.8|19105.8|19097.3|19093.3|540
1624303200000|2021-06-21 19:20:00|19105.1|19101.1|19094.2|19090.2|19106.7|19102.7|19091.1|19087.1|246
1624303500000|2021-06-21 19:25:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|644
1624303800000|2021-06-21 19:30:00|19100.4|19096.4|19109.8|19105.8|19109.8|19105.8|19100.4|19096.4|475
1624304100000|2021-06-21 19:35:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19100.4|19096.4|696
1624304400000|2021-06-21 19:40:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19100.4|19096.4|397
1624304700000|2021-06-21 19:45:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19109.8|19105.8|454
1624305000000|2021-06-21 19:50:00|19123.9|19119.9|19122.3|19118.3|19128.6|19124.6|19109.8|19105.8|1236
1624305300000|2021-06-21 19:55:00|19125.4|19121.4|19128.6|19124.6|19166.1|19162.1|19122.3|19118.3|2729
1624305600000|2021-06-21 20:00:00|19122.3|19118.3|19103.6|19099.6|19134.8|19130.8|19091.1|19087.1|1497
1624305900000|2021-06-21 20:05:00|19100.4|19096.4|19097.3|19093.3|19112.9|19108.9|19092.6|19088.6|653
1624306200000|2021-06-21 20:10:00|19103.6|19099.6|19092.6|19088.6|19109.8|19105.8|19091.1|19087.1|371
1624306500000|2021-06-21 20:15:00|19094.2|19090.2|19091.1|19087.1|19106.7|19102.7|19091.1|19087.1|321
1624306800000|2021-06-21 20:20:00|19089.5|19085.5|19092.6|19088.6|19100.4|19096.4|19087.9|19083.9|205
1624307100000|2021-06-21 20:25:00|19091.1|19087.1|19089.5|19085.5|19097.3|19093.3|19087.9|19083.9|168
1624307400000|2021-06-21 20:30:00|19087.9|19083.9|19091.1|19087.1|19095.8|19091.8|19087.9|19083.9|353
1624307700000|2021-06-21 20:35:00|19087.9|19083.9|19069.2|19065.2|19091.1|19087.1|19069.2|19065.2|244
1624308000000|2021-06-21 20:40:00|19070.8|19066.8|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|216
1624308300000|2021-06-21 20:45:00|19070.8|19066.8|19075.4|19071.4|19081.7|19077.7|19062.9|19058.9|319
1624308600000|2021-06-21 20:50:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|134
1624308900000|2021-06-21 20:55:00|19080.1|19076.1|19100.4|19096.4|19106.7|19102.7|19078.6|19074.6|290
1624312800000|2021-06-21 22:00:00|19102|19098|19112.9|19108.9|19116.1|19112.1|19102|19098|36
1624313100000|2021-06-21 22:05:00|19114.5|19110.5|19111.4|19107.4|19116.1|19112.1|19109.8|19105.8|19
1624313400000|2021-06-21 22:10:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|14
1624313700000|2021-06-21 22:15:00|19112.9|19108.9|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|21
1624314000000|2021-06-21 22:20:00|19100.4|19096.4|19095.8|19091.8|19103.6|19099.6|19094.2|19090.2|30
1624314300000|2021-06-21 22:25:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|90
1624314600000|2021-06-21 22:30:00|19094.2|19090.2|19097.3|19093.3|19105.1|19101.1|19094.2|19090.2|64
1624314900000|2021-06-21 22:35:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19092.6|19088.6|21
1624315200000|2021-06-21 22:40:00|19100.4|19096.4|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|20
1624315500000|2021-06-21 22:45:00|19092.6|19088.6|19078.6|19074.6|19092.6|19088.6|19078.6|19074.6|46
1624315800000|2021-06-21 22:50:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|19
1624316100000|2021-06-21 22:55:00|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|8
1624316400000|2021-06-21 23:00:00|||||||||11
1624316700000|2021-06-21 23:05:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19091.1|19087.1|40
1624317000000|2021-06-21 23:10:00|19092.6|19088.6|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|81
1624317300000|2021-06-21 23:15:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19087.9|19083.9|76
1624317600000|2021-06-21 23:20:00|||||||||3
1624317900000|2021-06-21 23:25:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|99
1624318200000|2021-06-21 23:30:00|19072.3|19068.3|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|78
1624318500000|2021-06-21 23:35:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|30
1624318800000|2021-06-21 23:40:00|19081.7|19077.7|19084.8|19080.8|19084.8|19080.8|19081.7|19077.7|8
1624319100000|2021-06-21 23:45:00|19086.4|19082.4|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|53
1624319400000|2021-06-21 23:50:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|84
1624319700000|2021-06-21 23:55:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|32
1624320000000|2021-06-22 00:00:00|19091.1|19087.1|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|19
1624320300000|2021-06-22 00:05:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|58
1624320600000|2021-06-22 00:10:00|19103.6|19099.6|19109.8|19105.8|19119.2|19115.2|19103.6|19099.6|94
1624320900000|2021-06-22 00:15:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|59
1624321200000|2021-06-22 00:20:00|19103.6|19099.6|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|73
1624321500000|2021-06-22 00:25:00|19112.9|19108.9|19109.8|19105.8|19112.9|19108.9|19109.8|19105.8|27
1624321800000|2021-06-22 00:30:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19116.1|19112.1|125
1624322100000|2021-06-22 00:35:00|19112.9|19108.9|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|71
1624322400000|2021-06-22 00:40:00|19117.6|19113.6|19116.1|19112.1|19119.2|19115.2|19116.1|19112.1|32
1624322700000|2021-06-22 00:45:00|19119.2|19115.2|19134.8|19130.8|19137.9|19133.9|19116.1|19112.1|119
1624323000000|2021-06-22 00:50:00|19131.7|19127.7|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|98
1624323300000|2021-06-22 00:55:00|19141.1|19137.1|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|39
1624323600000|2021-06-22 01:00:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|31
1624323900000|2021-06-22 01:05:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19128.6|19124.6|63
1624324200000|2021-06-22 01:10:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|54
1624324500000|2021-06-22 01:15:00|19145.8|19141.8|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|85
1624324800000|2021-06-22 01:20:00|19148.9|19144.9|19136.4|19132.4|19159.8|19155.8|19134.8|19130.8|151
1624325100000|2021-06-22 01:25:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|102
1624325400000|2021-06-22 01:30:00|19142.6|19138.6|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|68
1624325700000|2021-06-22 01:35:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|63
1624326000000|2021-06-22 01:40:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|12
1624326300000|2021-06-22 01:45:00|19145.8|19141.8|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|29
1624326600000|2021-06-22 01:50:00|19144.2|19140.2|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|35
1624326900000|2021-06-22 01:55:00|19139.5|19135.5|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|47
1624327200000|2021-06-22 02:00:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19112.9|19108.9|106
1624327500000|2021-06-22 02:05:00|19125.4|19121.4|19128.6|19124.6|19128.6|19124.6|19123.9|19119.9|30
1624327800000|2021-06-22 02:10:00|19125.4|19121.4|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|29
1624328100000|2021-06-22 02:15:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|78
1624328400000|2021-06-22 02:20:00|19127|19123|19122.3|19118.3|19128.6|19124.6|19122.3|19118.3|13
1624328700000|2021-06-22 02:25:00|19119.2|19115.2|19108.3|19104.3|19122.3|19118.3|19106.7|19102.7|71
1624329000000|2021-06-22 02:30:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19106.7|19102.7|23
1624329300000|2021-06-22 02:35:00|19112.9|19108.9|19100.4|19096.4|19112.9|19108.9|19097.3|19093.3|61
1624329600000|2021-06-22 02:40:00|19097.3|19093.3|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|20
1624329900000|2021-06-22 02:45:00|19091.1|19087.1|19072.3|19068.3|19094.2|19090.2|19062.9|19058.9|239
1624330200000|2021-06-22 02:50:00|19069.2|19065.2|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|101
1624330500000|2021-06-22 02:55:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19073.9|19069.9|105
1624330800000|2021-06-22 03:00:00|19081.7|19077.7|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|92
1624331100000|2021-06-22 03:05:00|19084.8|19080.8|19078.6|19074.6|19084.8|19080.8|19078.6|19074.6|26
1624331400000|2021-06-22 03:10:00|19081.7|19077.7|19075.4|19071.4|19081.7|19077.7|19075.4|19071.4|21
1624331700000|2021-06-22 03:15:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|22
1624332000000|2021-06-22 03:20:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|34
1624332300000|2021-06-22 03:25:00|19077|19073|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|26
1624332600000|2021-06-22 03:30:00|19077|19073|19081.7|19077.7|19081.7|19077.7|19072.3|19068.3|37
1624332900000|2021-06-22 03:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|12
1624333200000|2021-06-22 03:40:00|19077|19073|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|34
1624333500000|2021-06-22 03:45:00|19073.9|19069.9|19072.3|19068.3|19073.9|19069.9|19064.5|19060.5|82
1624333800000|2021-06-22 03:50:00|||||||||17
1624334100000|2021-06-22 03:55:00|19069.2|19065.2|19072.3|19068.3|19072.3|19068.3|19069.2|19065.2|7
1624334400000|2021-06-22 04:00:00|19075.4|19071.4|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|111
1624334700000|2021-06-22 04:05:00|||||||||28
1624335000000|2021-06-22 04:10:00|19075.4|19071.4|19078.6|19074.6|19078.6|19074.6|19075.4|19071.4|17
1624335300000|2021-06-22 04:15:00|19081.7|19077.7|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|43
1624335600000|2021-06-22 04:20:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19075.4|19071.4|12
1624335900000|2021-06-22 04:25:00|19077|19073|19069.2|19065.2|19078.6|19074.6|19069.2|19065.2|21
1624336200000|2021-06-22 04:30:00|19070.8|19066.8|19081.7|19077.7|19084.8|19080.8|19070.8|19066.8|63
1624336500000|2021-06-22 04:35:00|19078.6|19074.6|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|28
1624336800000|2021-06-22 04:40:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19072.3|19068.3|27
1624337100000|2021-06-22 04:45:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|19
1624337400000|2021-06-22 04:50:00|19069.2|19065.2|19075.4|19071.4|19078.6|19074.6|19069.2|19065.2|48
1624337700000|2021-06-22 04:55:00|19078.6|19074.6|19084.8|19080.8|19086.4|19082.4|19078.6|19074.6|36
1624338000000|2021-06-22 05:00:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|31
1624338300000|2021-06-22 05:05:00|19078.6|19074.6|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|19
1624338600000|2021-06-22 05:10:00|19087.9|19083.9|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|27
1624338900000|2021-06-22 05:15:00|19089.5|19085.5|19080.1|19076.1|19091.1|19087.1|19078.6|19074.6|61
1624339200000|2021-06-22 05:20:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|22
1624339500000|2021-06-22 05:25:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|13
1624339800000|2021-06-22 05:30:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|14
1624340100000|2021-06-22 05:35:00|19086.4|19082.4|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|57
1624340400000|2021-06-22 05:40:00|19081.7|19077.7|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|14
1624340700000|2021-06-22 05:45:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19078.6|19074.6|13
1624341000000|2021-06-22 05:50:00|19081.7|19077.7|19075.4|19071.4|19083.3|19079.3|19072.3|19068.3|73
1624341300000|2021-06-22 05:55:00|19069.2|19065.2|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|135
1624341600000|2021-06-22 06:00:00|19059.8|19055.8|19072.3|19068.3|19072.3|19068.3|19050.4|19046.4|438
1624341900000|2021-06-22 06:05:00|19069.2|19065.2|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|133
1624342200000|2021-06-22 06:10:00|19075.4|19071.4|19084.8|19080.8|19087.9|19083.9|19072.3|19068.3|237
1624342500000|2021-06-22 06:15:00|19086.4|19082.4|19097.3|19093.3|19100.4|19096.4|19084.8|19080.8|161
1624342800000|2021-06-22 06:20:00|19095.8|19091.8|19116.1|19112.1|19119.2|19115.2|19094.2|19090.2|193
1624343100000|2021-06-22 06:25:00|19112.9|19108.9|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|275
1624343400000|2021-06-22 06:30:00|19116.1|19112.1|19103.6|19099.6|19122.3|19118.3|19103.6|19099.6|164
1624343700000|2021-06-22 06:35:00|19102|19098|19116.1|19112.1|19116.1|19112.1|19097.3|19093.3|166
1624344000000|2021-06-22 06:40:00|19114.5|19110.5|19091.1|19087.1|19116.1|19112.1|19091.1|19087.1|155
1624344300000|2021-06-22 06:45:00|19094.2|19090.2|19103.6|19099.6|19109.8|19105.8|19087.9|19083.9|200
1624344600000|2021-06-22 06:50:00|19106.7|19102.7|19131.7|19127.7|19137.9|19133.9|19103.6|19099.6|682
1624344900000|2021-06-22 06:55:00|19134.8|19130.8|19109.8|19105.8|19137.9|19133.9|19106.7|19102.7|212
1624345200000|2021-06-22 07:00:00|19111.4|19107.4|19106.7|19102.7|19122.3|19118.3|19094.2|19090.2|545
1624345500000|2021-06-22 07:05:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19106.7|19102.7|252
1624345800000|2021-06-22 07:10:00|19122.3|19118.3|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|143
1624346100000|2021-06-22 07:15:00|19097.3|19093.3|19100.4|19096.4|19109.8|19105.8|19094.2|19090.2|272
1624346400000|2021-06-22 07:20:00|19102|19098|19084.8|19080.8|19103.6|19099.6|19084.8|19080.8|180
1624346700000|2021-06-22 07:25:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19069.2|19065.2|173
1624347000000|2021-06-22 07:30:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19056.7|19052.7|561
1624347300000|2021-06-22 07:35:00|19075.4|19071.4|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|108
1624347600000|2021-06-22 07:40:00|19086.4|19082.4|19072.3|19068.3|19091.1|19087.1|19069.2|19065.2|180
1624347900000|2021-06-22 07:45:00|19069.2|19065.2|19066.1|19062.1|19084.8|19080.8|19064.5|19060.5|278
1624348200000|2021-06-22 07:50:00|19056.7|19052.7|19062.9|19058.9|19066.1|19062.1|19056.7|19052.7|249
1624348500000|2021-06-22 07:55:00|19066.1|19062.1|19066.1|19062.1|19078.6|19074.6|19056.7|19052.7|183
1624348800000|2021-06-22 08:00:00|19062.9|19058.9|19078.6|19074.6|19081.7|19077.7|19062.9|19058.9|322
1624349100000|2021-06-22 08:05:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19069.2|19065.2|169
1624349400000|2021-06-22 08:10:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|110
1624349700000|2021-06-22 08:15:00|19075.4|19071.4|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|114
1624350000000|2021-06-22 08:20:00|19084.8|19080.8|19087.9|19083.9|19091.1|19087.1|19078.6|19074.6|182
1624350300000|2021-06-22 08:25:00|19089.5|19085.5|19084.8|19080.8|19097.3|19093.3|19081.7|19077.7|254
1624350600000|2021-06-22 08:30:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|132
1624350900000|2021-06-22 08:35:00|19084.8|19080.8|19084.8|19080.8|19084.8|19080.8|19075.4|19071.4|148
1624351200000|2021-06-22 08:40:00|19081.7|19077.7|19084.8|19080.8|19087.9|19083.9|19075.4|19071.4|117
1624351500000|2021-06-22 08:45:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19087.9|19083.9|153
1624351800000|2021-06-22 08:50:00|19094.2|19090.2|19091.1|19087.1|19097.3|19093.3|19091.1|19087.1|107
1624352100000|2021-06-22 08:55:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19089.5|19085.5|179
1624352400000|2021-06-22 09:00:00|19105.1|19101.1|19116.1|19112.1|19116.1|19112.1|19100.4|19096.4|228
1624352700000|2021-06-22 09:05:00|19117.6|19113.6|19106.7|19102.7|19119.2|19115.2|19106.7|19102.7|184
1624353000000|2021-06-22 09:10:00|19109.8|19105.8|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|133
1624353300000|2021-06-22 09:15:00|19111.4|19107.4|19128.6|19124.6|19128.6|19124.6|19109.8|19105.8|126
1624353600000|2021-06-22 09:20:00|19130.1|19126.1|19125.4|19121.4|19131.7|19127.7|19119.2|19115.2|159
1624353900000|2021-06-22 09:25:00|19128.6|19124.6|19136.4|19132.4|19136.4|19132.4|19128.6|19124.6|70
1624354200000|2021-06-22 09:30:00|19137.9|19133.9|19147.3|19143.3|19153.6|19149.6|19134.8|19130.8|267
1624354500000|2021-06-22 09:35:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|105
1624354800000|2021-06-22 09:40:00|19155.1|19151.1|19169.2|19165.2|19172.3|19168.3|19153.6|19149.6|158
1624355100000|2021-06-22 09:45:00|19170.8|19166.8|19159.8|19155.8|19172.3|19168.3|19156.7|19152.7|167
1624355400000|2021-06-22 09:50:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|105
1624355700000|2021-06-22 09:55:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|119
1624356000000|2021-06-22 10:00:00|19158.3|19154.3|19166.1|19162.1|19166.1|19162.1|19156.7|19152.7|153
1624356300000|2021-06-22 10:05:00|19169.2|19165.2|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|172
1624356600000|2021-06-22 10:10:00|19173.9|19169.9|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|107
1624356900000|2021-06-22 10:15:00|19170.8|19166.8|19191.1|19187.1|19194.2|19190.2|19169.2|19165.2|225
1624357200000|2021-06-22 10:20:00|19194.2|19190.2|19197.3|19193.3|19197.3|19193.3|19181.7|19177.7|196
1624357500000|2021-06-22 10:25:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|209
1624357800000|2021-06-22 10:30:00|19197.3|19193.3|19208.3|19204.3|19219.2|19215.2|19197.3|19193.3|347
1624358100000|2021-06-22 10:35:00|19206.7|19202.7|19206.7|19202.7|19212.9|19208.9|19200.4|19196.4|140
1624358400000|2021-06-22 10:40:00|19205.1|19201.1|19212.9|19208.9|19225.4|19221.4|19203.6|19199.6|387
1624358700000|2021-06-22 10:45:00|19214.5|19210.5|19216.1|19212.1|19216.1|19212.1|19206.7|19202.7|242
1624359000000|2021-06-22 10:50:00|19214.5|19210.5|19200.4|19196.4|19216.1|19212.1|19197.3|19193.3|184
1624359300000|2021-06-22 10:55:00|19197.3|19193.3|19184.8|19180.8|19198.9|19194.9|19181.7|19177.7|240
1624359600000|2021-06-22 11:00:00|19178.6|19174.6|19178.6|19174.6|19184.8|19180.8|19175.4|19171.4|237
1624359900000|2021-06-22 11:05:00|19180.1|19176.1|19156.7|19152.7|19181.7|19177.7|19153.6|19149.6|235
1624360200000|2021-06-22 11:10:00|19155.1|19151.1|19144.2|19140.2|19159.8|19155.8|19141.1|19137.1|259
1624360500000|2021-06-22 11:15:00|19142.6|19138.6|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|267
1624360800000|2021-06-22 11:20:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|108
1624361100000|2021-06-22 11:25:00|19147.3|19143.3|19134.8|19130.8|19150.4|19146.4|19133.3|19129.3|112
1624361400000|2021-06-22 11:30:00|19133.3|19129.3|19122.3|19118.3|19134.8|19130.8|19122.3|19118.3|226
1624361700000|2021-06-22 11:35:00|19125.4|19121.4|19128.6|19124.6|19137.9|19133.9|19125.4|19121.4|245
1624362000000|2021-06-22 11:40:00|19125.4|19121.4|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|524
1624362300000|2021-06-22 11:45:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19091.1|19087.1|324
1624362600000|2021-06-22 11:50:00|19098.9|19094.9|19087.9|19083.9|19100.4|19096.4|19087.9|19083.9|231
1624362900000|2021-06-22 11:55:00|19091.1|19087.1|19119.2|19115.2|19119.2|19115.2|19091.1|19087.1|279
1624363200000|2021-06-22 12:00:00|19125.4|19121.4|19084.8|19080.8|19125.4|19121.4|19084.8|19080.8|639
1624363500000|2021-06-22 12:05:00|19087.9|19083.9|19081.7|19077.7|19106.7|19102.7|19081.7|19077.7|820
1624363800000|2021-06-22 12:10:00|19083.3|19079.3|19075.4|19071.4|19084.8|19080.8|19066.1|19062.1|971
1624364100000|2021-06-22 12:15:00|19072.3|19068.3|19039.5|19035.5|19073.9|19069.9|19039.5|19035.5|1267
1624364400000|2021-06-22 12:20:00|19037.9|19033.9|19078.6|19074.6|19087.9|19083.9|19037.9|19033.9|1384
1624364700000|2021-06-22 12:25:00|19072.3|19068.3|19037.9|19033.9|19072.3|19068.3|19028.6|19024.6|1052
1624365000000|2021-06-22 12:30:00|19041.1|19037.1|19031.7|19027.7|19069.2|19065.2|19028.6|19024.6|656
1624365300000|2021-06-22 12:35:00|19030.1|19026.1|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|737
1624365600000|2021-06-22 12:40:00|19033.3|19029.3|19012.9|19008.9|19041.1|19037.1|19012.9|19008.9|739
1624365900000|2021-06-22 12:45:00|19016.1|19012.1|19006.7|19002.7|19025.4|19021.4|19003.6|18999.6|923
1624366200000|2021-06-22 12:50:00|19009.8|19005.8|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|681
1624366500000|2021-06-22 12:55:00|19003.6|18999.6|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|516
1624366800000|2021-06-22 13:00:00|19000.4|18996.4|18981.7|18977.7|19003.6|18999.6|18981.7|18977.7|1049
1624367100000|2021-06-22 13:05:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|754
1624367400000|2021-06-22 13:10:00|18980.1|18976.1|18994.2|18990.2|18994.2|18990.2|18978.6|18974.6|734
1624367700000|2021-06-22 13:15:00|18997.3|18993.3|19006.7|19002.7|19011.4|19007.4|18994.2|18990.2|960
1624368000000|2021-06-22 13:20:00|19008.3|19004.3|18987.9|18983.9|19012.9|19008.9|18987.9|18983.9|915
1624368300000|2021-06-22 13:25:00|18989.5|18985.5|18972.3|18968.3|18994.2|18990.2|18969.2|18965.2|1015
1624368600000|2021-06-22 13:30:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|1309
1624368900000|2021-06-22 13:35:00|18981.7|18977.7|18991.1|18987.1|18997.3|18993.3|18978.6|18974.6|1142
1624369200000|2021-06-22 13:40:00|18994.2|18990.2|19009.8|19005.8|19012.9|19008.9|18991.1|18987.1|1111
1624369500000|2021-06-22 13:45:00|19012.9|19008.9|19050.4|19046.4|19050.4|19046.4|19006.7|19002.7|1478
1624369800000|2021-06-22 13:50:00|19053.6|19049.6|19047.3|19043.3|19056.7|19052.7|19031.7|19027.7|1349
1624370100000|2021-06-22 13:55:00|19044.2|19040.2|19027|19023|19047.3|19043.3|19025.4|19021.4|546
1624370400000|2021-06-22 14:00:00|19028.6|19024.6|19062.9|19058.9|19062.9|19058.9|19022.3|19018.3|835
1624370700000|2021-06-22 14:05:00|19066.1|19062.1|19047.3|19043.3|19083.3|19079.3|19047.3|19043.3|897
1624371000000|2021-06-22 14:10:00|19050.4|19046.4|19050.4|19046.4|19056.7|19052.7|19041.1|19037.1|565
1624371300000|2021-06-22 14:15:00|19047.3|19043.3|19037.9|19033.9|19047.3|19043.3|19025.4|19021.4|622
1624371600000|2021-06-22 14:20:00|19041.1|19037.1|19059.8|19055.8|19064.5|19060.5|19039.5|19035.5|384
1624371900000|2021-06-22 14:25:00|19056.7|19052.7|19066.1|19062.1|19069.2|19065.2|19053.6|19049.6|394
1624372200000|2021-06-22 14:30:00|19067.6|19063.6|19069.2|19065.2|19087.9|19083.9|19062.9|19058.9|870
1624372500000|2021-06-22 14:35:00|19072.3|19068.3|19072.3|19068.3|19084.8|19080.8|19072.3|19068.3|981
1624372800000|2021-06-22 14:40:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19056.7|19052.7|527
1624373100000|2021-06-22 14:45:00|19069.2|19065.2|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|356
1624373400000|2021-06-22 14:50:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|782
1624373700000|2021-06-22 14:55:00|19067.6|19063.6|19072.3|19068.3|19084.8|19080.8|19059.8|19055.8|809
1624374000000|2021-06-22 15:00:00|19069.2|19065.2|19094.2|19090.2|19109.8|19105.8|19069.2|19065.2|870
1624374300000|2021-06-22 15:05:00|19092.6|19088.6|19106.7|19102.7|19106.7|19102.7|19087.9|19083.9|350
1624374600000|2021-06-22 15:10:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|637
1624374900000|2021-06-22 15:15:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19078.6|19074.6|553
1624375200000|2021-06-22 15:20:00|19094.2|19090.2|19078.6|19074.6|19102|19098|19078.6|19074.6|528
1624375500000|2021-06-22 15:25:00|19081.7|19077.7|19081.7|19077.7|19094.2|19090.2|19078.6|19074.6|423
1624375800000|2021-06-22 15:30:00|19080.1|19076.1|19075.4|19071.4|19081.7|19077.7|19066.1|19062.1|510
1624376100000|2021-06-22 15:35:00|19078.6|19074.6|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|633
1624376400000|2021-06-22 15:40:00|19075.4|19071.4|19081.7|19077.7|19087.9|19083.9|19064.5|19060.5|1386
1624376700000|2021-06-22 15:45:00|19078.6|19074.6|19084.8|19080.8|19091.1|19087.1|19078.6|19074.6|310
1624377000000|2021-06-22 15:50:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19084.8|19080.8|318
1624377300000|2021-06-22 15:55:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|333
1624377600000|2021-06-22 16:00:00|19100.4|19096.4|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|379
1624377900000|2021-06-22 16:05:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|146
1624378200000|2021-06-22 16:10:00|19097.3|19093.3|19094.2|19090.2|19100.4|19096.4|19089.5|19085.5|184
1624378500000|2021-06-22 16:15:00|19092.6|19088.6|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|145
1624378800000|2021-06-22 16:20:00|19091.1|19087.1|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|301
1624379100000|2021-06-22 16:25:00|19091.1|19087.1|19097.3|19093.3|19103.6|19099.6|19084.8|19080.8|274
1624379400000|2021-06-22 16:30:00|19100.4|19096.4|19122.3|19118.3|19127|19123|19100.4|19096.4|427
1624379700000|2021-06-22 16:35:00|19123.9|19119.9|19119.2|19115.2|19134.8|19130.8|19116.1|19112.1|561
1624380000000|2021-06-22 16:40:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|322
1624380300000|2021-06-22 16:45:00|19117.6|19113.6|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|583
1624380600000|2021-06-22 16:50:00|19112.9|19108.9|19128.6|19124.6|19131.7|19127.7|19112.9|19108.9|458
1624380900000|2021-06-22 16:55:00|19131.7|19127.7|19119.2|19115.2|19131.7|19127.7|19111.4|19107.4|579
1624381200000|2021-06-22 17:00:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19106.7|19102.7|596
1624381500000|2021-06-22 17:05:00|19123.9|19119.9|19116.1|19112.1|19128.6|19124.6|19112.9|19108.9|619
1624381800000|2021-06-22 17:10:00|19117.6|19113.6|19120.8|19116.8|19122.3|19118.3|19116.1|19112.1|218
1624382100000|2021-06-22 17:15:00|19119.2|19115.2|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|156
1624382400000|2021-06-22 17:20:00|19122.3|19118.3|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|224
1624382700000|2021-06-22 17:25:00|19128.6|19124.6|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|595
1624383000000|2021-06-22 17:30:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19111.4|19107.4|472
1624383300000|2021-06-22 17:35:00|19116.1|19112.1|19106.7|19102.7|19119.2|19115.2|19100.4|19096.4|531
1624383600000|2021-06-22 17:40:00|19105.1|19101.1|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|280
1624383900000|2021-06-22 17:45:00|19102|19098|19109.8|19105.8|19109.8|19105.8|19097.3|19093.3|388
1624384200000|2021-06-22 17:50:00|19106.7|19102.7|19116.1|19112.1|19119.2|19115.2|19106.7|19102.7|386
1624384500000|2021-06-22 17:55:00|19112.9|19108.9|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|866
1624384800000|2021-06-22 18:00:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|476
1624385100000|2021-06-22 18:05:00|19120.8|19116.8|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|304
1624385400000|2021-06-22 18:10:00|19116.1|19112.1|19122.3|19118.3|19128.6|19124.6|19112.9|19108.9|317
1624385700000|2021-06-22 18:15:00|19116.1|19112.1|19112.9|19108.9|19122.3|19118.3|19111.4|19107.4|337
1624386000000|2021-06-22 18:20:00|19116.1|19112.1|19116.1|19112.1|19116.1|19112.1|19106.7|19102.7|325
1624386300000|2021-06-22 18:25:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19116.1|19112.1|170
1624386600000|2021-06-22 18:30:00|19116.1|19112.1|19111.4|19107.4|19116.1|19112.1|19103.6|19099.6|273
1624386900000|2021-06-22 18:35:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|382
1624387200000|2021-06-22 18:40:00|19112.9|19108.9|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|470
1624387500000|2021-06-22 18:45:00|19103.6|19099.6|19109.8|19105.8|19112.9|19108.9|19103.6|19099.6|414
1624387800000|2021-06-22 18:50:00|19106.7|19102.7|19119.2|19115.2|19119.2|19115.2|19106.7|19102.7|198
1624388100000|2021-06-22 18:55:00|19116.1|19112.1|19128.6|19124.6|19137.9|19133.9|19116.1|19112.1|1460
1624388400000|2021-06-22 19:00:00|19127|19123|19144.2|19140.2|19147.3|19143.3|19122.3|19118.3|1188
1624388700000|2021-06-22 19:05:00|19141.1|19137.1|19147.3|19143.3|19150.4|19146.4|19128.6|19124.6|512
1624389000000|2021-06-22 19:10:00|19145.8|19141.8|19137.9|19133.9|19147.3|19143.3|19134.8|19130.8|374
1624389300000|2021-06-22 19:15:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|274
1624389600000|2021-06-22 19:20:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|424
1624389900000|2021-06-22 19:25:00|19125.4|19121.4|19125.4|19121.4|19130.1|19126.1|19122.3|19118.3|268
1624390200000|2021-06-22 19:30:00|19122.3|19118.3|19131.7|19127.7|19137.9|19133.9|19122.3|19118.3|289
1624390500000|2021-06-22 19:35:00|19134.8|19130.8|19147.3|19143.3|19150.4|19146.4|19131.7|19127.7|424
1624390800000|2021-06-22 19:40:00|19150.4|19146.4|19156.7|19152.7|19162.9|19158.9|19150.4|19146.4|613
1624391100000|2021-06-22 19:45:00|19153.6|19149.6|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|259
1624391400000|2021-06-22 19:50:00|19153.6|19149.6|19169.2|19165.2|19169.2|19165.2|19153.6|19149.6|718
1624391700000|2021-06-22 19:55:00|19166.1|19162.1|19159.8|19155.8|19172.3|19168.3|19159.8|19155.8|1118
1624392000000|2021-06-22 20:00:00|19162.9|19158.9|19156.7|19152.7|19162.9|19158.9|19142.6|19138.6|970
1624392300000|2021-06-22 20:05:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|251
1624392600000|2021-06-22 20:10:00|19159.8|19155.8|19178.6|19174.6|19178.6|19174.6|19156.7|19152.7|424
1624392900000|2021-06-22 20:15:00|19175.4|19171.4|19187.9|19183.9|19189.5|19185.5|19175.4|19171.4|358
1624393200000|2021-06-22 20:20:00|19189.5|19185.5|19186.4|19182.4|19189.5|19185.5|19172.3|19168.3|305
1624393500000|2021-06-22 20:25:00|19184.8|19180.8|19197.3|19193.3|19200.4|19196.4|19181.7|19177.7|543
1624393800000|2021-06-22 20:30:00|19194.2|19190.2|19172.3|19168.3|19194.2|19190.2|19169.2|19165.2|550
1624394100000|2021-06-22 20:35:00|19170.8|19166.8|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|289
1624394400000|2021-06-22 20:40:00|19173.9|19169.9|19178.6|19174.6|19181.7|19177.7|19173.9|19169.9|219
1624394700000|2021-06-22 20:45:00|19177|19173|19192.6|19188.6|19192.6|19188.6|19172.3|19168.3|332
1624395000000|2021-06-22 20:50:00|19194.2|19190.2|19197.3|19193.3|19202|19198|19186.4|19182.4|338
1624395300000|2021-06-22 20:55:00|19195.8|19191.8|19181.7|19177.7|19195.8|19191.8|19181.7|19177.7|259
1624399200000|2021-06-22 22:00:00|19180.1|19176.1|19192.6|19188.6|19195.8|19191.8|19180.1|19176.1|14
1624399500000|2021-06-22 22:05:00|19191.1|19187.1|19189.5|19185.5|19197.3|19193.3|19187.9|19183.9|35
1624399800000|2021-06-22 22:10:00|19191.1|19187.1|19191.1|19187.1|19192.6|19188.6|19191.1|19187.1|4
1624400100000|2021-06-22 22:15:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19189.5|19185.5|4
1624400700000|2021-06-22 22:25:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|15
1624401000000|2021-06-22 22:30:00|19189.5|19185.5|19191.1|19187.1|19191.1|19187.1|19189.5|19185.5|10
1624401300000|2021-06-22 22:35:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|75
1624401600000|2021-06-22 22:40:00|19177|19173|19173.9|19169.9|19177|19173|19172.3|19168.3|19
1624401900000|2021-06-22 22:45:00|19172.3|19168.3|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|19
1624402200000|2021-06-22 22:50:00|19172.3|19168.3|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|34
1624402500000|2021-06-22 22:55:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|2
1624402800000|2021-06-22 23:00:00|19169.2|19165.2|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|15
1624403100000|2021-06-22 23:05:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|8
1624403400000|2021-06-22 23:10:00|19175.4|19171.4|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|14
1624403700000|2021-06-22 23:15:00|19172.3|19168.3|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|5
1624404000000|2021-06-22 23:20:00|19181.7|19177.7|19180.1|19176.1|19181.7|19177.7|19180.1|19176.1|5
1624404300000|2021-06-22 23:25:00|19178.6|19174.6|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|6
1624404600000|2021-06-22 23:30:00|19184.8|19180.8|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|9
1624404900000|2021-06-22 23:35:00|19177|19173|19184.8|19180.8|19187.9|19183.9|19173.9|19169.9|58
1624405200000|2021-06-22 23:40:00|19181.7|19177.7|19173.9|19169.9|19181.7|19177.7|19172.3|19168.3|34
1624405500000|2021-06-22 23:45:00|19172.3|19168.3|19169.2|19165.2|19173.9|19169.9|19166.1|19162.1|21
1624405800000|2021-06-22 23:50:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|11
1624406100000|2021-06-22 23:55:00|19169.2|19165.2|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|12
1624406400000|2021-06-23 00:00:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|20
1624406700000|2021-06-23 00:05:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|12
1624407000000|2021-06-23 00:10:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19164.5|19160.5|39
1624407300000|2021-06-23 00:15:00|19166.1|19162.1|19172.3|19168.3|19177|19173|19166.1|19162.1|29
1624407600000|2021-06-23 00:20:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|31
1624407900000|2021-06-23 00:25:00|19178.6|19174.6|19181.7|19177.7|19187.9|19183.9|19177|19173|54
1624408200000|2021-06-23 00:30:00|19184.8|19180.8|19192.6|19188.6|19194.2|19190.2|19184.8|19180.8|83
1624408500000|2021-06-23 00:35:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|19
1624408800000|2021-06-23 00:40:00|19183.3|19179.3|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|56
1624409100000|2021-06-23 00:45:00|19177|19173|19173.9|19169.9|19181.7|19177.7|19172.3|19168.3|90
1624409400000|2021-06-23 00:50:00|19175.4|19171.4|19177|19173|19178.6|19174.6|19170.8|19166.8|78
1624409700000|2021-06-23 00:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|8
1624410000000|2021-06-23 01:00:00|19175.4|19171.4|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|24
1624410300000|2021-06-23 01:05:00|19162.9|19158.9|19175.4|19171.4|19175.4|19171.4|19162.9|19158.9|81
1624410600000|2021-06-23 01:10:00|19172.3|19168.3|19166.1|19162.1|19175.4|19171.4|19166.1|19162.1|110
1624410900000|2021-06-23 01:15:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19169.2|19165.2|53
1624411200000|2021-06-23 01:20:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19170.8|19166.8|14
1624411500000|2021-06-23 01:25:00|19169.2|19165.2|19170.8|19166.8|19170.8|19166.8|19169.2|19165.2|45
1624411800000|2021-06-23 01:30:00|19169.2|19165.2|19158.3|19154.3|19169.2|19165.2|19158.3|19154.3|61
1624412100000|2021-06-23 01:35:00|19159.8|19155.8|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|43
1624412400000|2021-06-23 01:40:00|19164.5|19160.5|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|18
1624412700000|2021-06-23 01:45:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|26
1624413000000|2021-06-23 01:50:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|24
1624413300000|2021-06-23 01:55:00|19156.7|19152.7|19166.1|19162.1|19169.2|19165.2|19153.6|19149.6|82
1624413600000|2021-06-23 02:00:00|19169.2|19165.2|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|99
1624413900000|2021-06-23 02:05:00|19175.4|19171.4|19178.6|19174.6|19180.1|19176.1|19175.4|19171.4|23
1624414200000|2021-06-23 02:10:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19172.3|19168.3|92
1624414500000|2021-06-23 02:15:00|19177|19173|19175.4|19171.4|19177|19173|19172.3|19168.3|23
1624414800000|2021-06-23 02:20:00|19172.3|19168.3|19175.4|19171.4|19178.6|19174.6|19172.3|19168.3|30
1624415100000|2021-06-23 02:25:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|29
1624415400000|2021-06-23 02:30:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|27
1624415700000|2021-06-23 02:35:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|19
1624416000000|2021-06-23 02:40:00|19173.9|19169.9|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|17
1624416300000|2021-06-23 02:45:00|19172.3|19168.3|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|8
1624416600000|2021-06-23 02:50:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|26
1624417200000|2021-06-23 03:00:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|11
1624417500000|2021-06-23 03:05:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|18
1624417800000|2021-06-23 03:10:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|10
1624418100000|2021-06-23 03:15:00|19170.8|19166.8|19170.8|19166.8|19172.3|19168.3|19169.2|19165.2|21
1624418400000|2021-06-23 03:20:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|9
1624418700000|2021-06-23 03:25:00|19173.9|19169.9|19177|19173|19178.6|19174.6|19173.9|19169.9|6
1624419000000|2021-06-23 03:30:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|50
1624419300000|2021-06-23 03:35:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|16
1624419600000|2021-06-23 03:40:00|19169.2|19165.2|19166.1|19162.1|19169.2|19165.2|19166.1|19162.1|25
1624419900000|2021-06-23 03:45:00|19169.2|19165.2|19170.8|19166.8|19172.3|19168.3|19167.6|19163.6|12
1624420200000|2021-06-23 03:50:00|19169.2|19165.2|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|17
1624420500000|2021-06-23 03:55:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|6
1624420800000|2021-06-23 04:00:00|19172.3|19168.3|19164.5|19160.5|19172.3|19168.3|19162.9|19158.9|47
1624421100000|2021-06-23 04:05:00|19166.1|19162.1|19153.6|19149.6|19166.1|19162.1|19150.4|19146.4|77
1624421400000|2021-06-23 04:10:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|33
1624421700000|2021-06-23 04:15:00|19150.4|19146.4|19150.4|19146.4|19152|19148|19150.4|19146.4|26
1624422000000|2021-06-23 04:20:00|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|19147.3|19143.3|7
1624422300000|2021-06-23 04:25:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|15
1624422600000|2021-06-23 04:30:00|19147.3|19143.3|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|65
1624422900000|2021-06-23 04:35:00|19153.6|19149.6|19155.1|19151.1|19156.7|19152.7|19150.4|19146.4|9
1624423200000|2021-06-23 04:40:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|26
1624423500000|2021-06-23 04:45:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|62
1624423800000|2021-06-23 04:50:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|78
1624424100000|2021-06-23 04:55:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|9
1624424400000|2021-06-23 05:00:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19153.6|19149.6|56
1624424700000|2021-06-23 05:05:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|79
1624425000000|2021-06-23 05:10:00|19137.9|19133.9|19144.2|19140.2|19145.8|19141.8|19137.9|19133.9|102
1624425300000|2021-06-23 05:15:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|19
1624425600000|2021-06-23 05:20:00|19148.9|19144.9|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|29
1624425900000|2021-06-23 05:25:00|19148.9|19144.9|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|60
1624426200000|2021-06-23 05:30:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|50
1624426500000|2021-06-23 05:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|44
1624426800000|2021-06-23 05:40:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19141.1|19137.1|61
1624427100000|2021-06-23 05:45:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|23
1624427400000|2021-06-23 05:50:00|19155.1|19151.1|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|48
1624427700000|2021-06-23 05:55:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|39
1624428000000|2021-06-23 06:00:00|19153.6|19149.6|19141.1|19137.1|19153.6|19149.6|19131.7|19127.7|67
1624428300000|2021-06-23 06:05:00|19137.9|19133.9|19128.6|19124.6|19137.9|19133.9|19128.6|19124.6|78
1624428600000|2021-06-23 06:10:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|54
1624428900000|2021-06-23 06:15:00|19133.3|19129.3|19116.1|19112.1|19134.8|19130.8|19106.7|19102.7|227
1624429200000|2021-06-23 06:20:00|19117.6|19113.6|19108.3|19104.3|19125.4|19121.4|19106.7|19102.7|142
1624429500000|2021-06-23 06:25:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|246
1624429800000|2021-06-23 06:30:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|239
1624430100000|2021-06-23 06:35:00|19094.2|19090.2|19091.1|19087.1|19103.6|19099.6|19089.5|19085.5|90
1624430400000|2021-06-23 06:40:00|19094.2|19090.2|19097.3|19093.3|19103.6|19099.6|19094.2|19090.2|146
1624430700000|2021-06-23 06:45:00|19094.2|19090.2|19100.4|19096.4|19100.4|19096.4|19091.1|19087.1|97
1624431000000|2021-06-23 06:50:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|87
1624431300000|2021-06-23 06:55:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19081.7|19077.7|161
1624431600000|2021-06-23 07:00:00|19081.7|19077.7|19097.3|19093.3|19100.4|19096.4|19081.7|19077.7|226
1624431900000|2021-06-23 07:05:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19095.8|19091.8|103
1624432200000|2021-06-23 07:10:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|77
1624432500000|2021-06-23 07:15:00|19109.8|19105.8|19095.8|19091.8|19112.9|19108.9|19094.2|19090.2|191
1624432800000|2021-06-23 07:20:00|19094.2|19090.2|19106.7|19102.7|19106.7|19102.7|19094.2|19090.2|93
1624433100000|2021-06-23 07:25:00|19103.6|19099.6|19102|19098|19106.7|19102.7|19094.2|19090.2|117
1624433400000|2021-06-23 07:30:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19081.7|19077.7|254
1624433700000|2021-06-23 07:35:00|19095.8|19091.8|19114.5|19110.5|19116.1|19112.1|19095.8|19091.8|261
1624434000000|2021-06-23 07:40:00|19116.1|19112.1|19120.8|19116.8|19128.6|19124.6|19114.5|19110.5|130
1624434300000|2021-06-23 07:45:00|19119.2|19115.2|19116.1|19112.1|19120.8|19116.8|19112.9|19108.9|117
1624434600000|2021-06-23 07:50:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|62
1624434900000|2021-06-23 07:55:00|19122.3|19118.3|19106.7|19102.7|19122.3|19118.3|19106.7|19102.7|106
1624435200000|2021-06-23 08:00:00|19109.8|19105.8|19131.7|19127.7|19133.3|19129.3|19109.8|19105.8|227
1624435500000|2021-06-23 08:05:00|19130.1|19126.1|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|124
1624435800000|2021-06-23 08:10:00|19141.1|19137.1|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|53
1624436100000|2021-06-23 08:15:00|19139.5|19135.5|19134.8|19130.8|19142.6|19138.6|19134.8|19130.8|58
1624436400000|2021-06-23 08:20:00|19137.9|19133.9|19125.4|19121.4|19137.9|19133.9|19125.4|19121.4|89
1624436700000|2021-06-23 08:25:00|19128.6|19124.6|19123.9|19119.9|19137.9|19133.9|19123.9|19119.9|203
1624437000000|2021-06-23 08:30:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|194
1624437300000|2021-06-23 08:35:00|19123.9|19119.9|19122.3|19118.3|19128.6|19124.6|19119.2|19115.2|82
1624437600000|2021-06-23 08:40:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|169
1624437900000|2021-06-23 08:45:00|19114.5|19110.5|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|120
1624438200000|2021-06-23 08:50:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19112.9|19108.9|203
1624438500000|2021-06-23 08:55:00|19116.1|19112.1|19112.9|19108.9|19116.1|19112.1|19106.7|19102.7|146
1624438800000|2021-06-23 09:00:00|19116.1|19112.1|19125.4|19121.4|19131.7|19127.7|19112.9|19108.9|236
1624439100000|2021-06-23 09:05:00|19127|19123|19141.1|19137.1|19141.1|19137.1|19125.4|19121.4|83
1624439400000|2021-06-23 09:10:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|51
1624439700000|2021-06-23 09:15:00|19139.5|19135.5|19134.8|19130.8|19139.5|19135.5|19134.8|19130.8|67
1624440000000|2021-06-23 09:20:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19128.6|19124.6|60
1624440300000|2021-06-23 09:25:00|19128.6|19124.6|19130.1|19126.1|19134.8|19130.8|19128.6|19124.6|80
1624440600000|2021-06-23 09:30:00|19128.6|19124.6|19144.2|19140.2|19144.2|19140.2|19128.6|19124.6|91
1624440900000|2021-06-23 09:35:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|90
1624441200000|2021-06-23 09:40:00|19148.9|19144.9|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|65
1624441500000|2021-06-23 09:45:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|24
1624441800000|2021-06-23 09:50:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|19
1624442100000|2021-06-23 09:55:00|19134.8|19130.8|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|20
1624442400000|2021-06-23 10:00:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|70
1624442700000|2021-06-23 10:05:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19130.1|19126.1|77
1624443000000|2021-06-23 10:10:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|31
1624443300000|2021-06-23 10:15:00|19134.8|19130.8|19123.9|19119.9|19139.5|19135.5|19122.3|19118.3|191
1624443600000|2021-06-23 10:20:00|19122.3|19118.3|19125.4|19121.4|19131.7|19127.7|19119.2|19115.2|312
1624443900000|2021-06-23 10:25:00|19122.3|19118.3|19131.7|19127.7|19134.8|19130.8|19122.3|19118.3|167
1624444200000|2021-06-23 10:30:00|19130.1|19126.1|19125.4|19121.4|19133.3|19129.3|19122.3|19118.3|204
1624444500000|2021-06-23 10:35:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|207
1624444800000|2021-06-23 10:40:00|19109.8|19105.8|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|384
1624445100000|2021-06-23 10:45:00|19100.4|19096.4|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|456
1624445400000|2021-06-23 10:50:00|19097.3|19093.3|19109.8|19105.8|19109.8|19105.8|19094.2|19090.2|287
1624445700000|2021-06-23 10:55:00|19112.9|19108.9|19100.4|19096.4|19112.9|19108.9|19100.4|19096.4|275
1624446000000|2021-06-23 11:00:00|19103.6|19099.6|19116.1|19112.1|19119.2|19115.2|19103.6|19099.6|210
1624446300000|2021-06-23 11:05:00|19114.5|19110.5|19112.9|19108.9|19125.4|19121.4|19112.9|19108.9|212
1624446600000|2021-06-23 11:10:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|205
1624446900000|2021-06-23 11:15:00|19120.8|19116.8|19137.9|19133.9|19141.1|19137.1|19116.1|19112.1|258
1624447200000|2021-06-23 11:20:00|19134.8|19130.8|19128.6|19124.6|19137.9|19133.9|19128.6|19124.6|158
1624447500000|2021-06-23 11:25:00|19130.1|19126.1|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|199
1624447800000|2021-06-23 11:30:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|284
1624448100000|2021-06-23 11:35:00|19122.3|19118.3|19125.4|19121.4|19137.9|19133.9|19120.8|19116.8|374
1624448400000|2021-06-23 11:40:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|278
1624448700000|2021-06-23 11:45:00|19142.6|19138.6|19147.3|19143.3|19150.4|19146.4|19141.1|19137.1|462
1624449000000|2021-06-23 11:50:00|19144.2|19140.2|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|232
1624449300000|2021-06-23 11:55:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|328
1624449600000|2021-06-23 12:00:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|372
1624449900000|2021-06-23 12:05:00|19159.8|19155.8|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|314
1624450200000|2021-06-23 12:10:00|19153.6|19149.6|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|385
1624450500000|2021-06-23 12:15:00|19153.6|19149.6|19150.4|19146.4|19162.9|19158.9|19147.3|19143.3|553
1624450800000|2021-06-23 12:20:00|19147.3|19143.3|19119.2|19115.2|19153.6|19149.6|19119.2|19115.2|571
1624451100000|2021-06-23 12:25:00|19122.3|19118.3|19112.9|19108.9|19131.7|19127.7|19112.9|19108.9|431
1624451400000|2021-06-23 12:30:00|19116.1|19112.1|19097.3|19093.3|19116.1|19112.1|19094.2|19090.2|807
1624451700000|2021-06-23 12:35:00|19100.4|19096.4|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|713
1624452000000|2021-06-23 12:40:00|19123.9|19119.9|19131.7|19127.7|19141.1|19137.1|19122.3|19118.3|473
1624452300000|2021-06-23 12:45:00|19134.8|19130.8|19116.1|19112.1|19134.8|19130.8|19112.9|19108.9|500
1624452600000|2021-06-23 12:50:00|19112.9|19108.9|19112.9|19108.9|19122.3|19118.3|19103.6|19099.6|511
1624452900000|2021-06-23 12:55:00|19111.4|19107.4|19116.1|19112.1|19119.2|19115.2|19108.3|19104.3|520
1624453200000|2021-06-23 13:00:00|19119.2|19115.2|19097.3|19093.3|19122.3|19118.3|19097.3|19093.3|282
1624453500000|2021-06-23 13:05:00|19094.2|19090.2|19109.8|19105.8|19109.8|19105.8|19094.2|19090.2|510
1624453800000|2021-06-23 13:10:00|19106.7|19102.7|19087.9|19083.9|19106.7|19102.7|19087.9|19083.9|317
1624454100000|2021-06-23 13:15:00|19091.1|19087.1|19089.5|19085.5|19094.2|19090.2|19075.4|19071.4|710
1624454400000|2021-06-23 13:20:00|19087.9|19083.9|19109.8|19105.8|19112.9|19108.9|19083.3|19079.3|443
1624454700000|2021-06-23 13:25:00|19112.9|19108.9|19103.6|19099.6|19116.1|19112.1|19094.2|19090.2|297
1624455000000|2021-06-23 13:30:00|19100.4|19096.4|19087.9|19083.9|19100.4|19096.4|19072.3|19068.3|740
1624455300000|2021-06-23 13:35:00|19089.5|19085.5|19062.9|19058.9|19091.1|19087.1|19062.9|19058.9|559
1624455600000|2021-06-23 13:40:00|19061.4|19057.4|19066.1|19062.1|19078.6|19074.6|19059.8|19055.8|571
1624455900000|2021-06-23 13:45:00|19067.6|19063.6|19075.4|19071.4|19091.1|19087.1|19066.1|19062.1|911
1624456200000|2021-06-23 13:50:00|19072.3|19068.3|19081.7|19077.7|19081.7|19077.7|19062.9|19058.9|719
1624456500000|2021-06-23 13:55:00|19078.6|19074.6|19103.6|19099.6|19103.6|19099.6|19078.6|19074.6|822
1624456800000|2021-06-23 14:00:00|19106.7|19102.7|19097.3|19093.3|19112.9|19108.9|19091.1|19087.1|911
1624457100000|2021-06-23 14:05:00|19095.8|19091.8|19097.3|19093.3|19112.9|19108.9|19094.2|19090.2|666
1624457400000|2021-06-23 14:10:00|19094.2|19090.2|19106.7|19102.7|19108.3|19104.3|19091.1|19087.1|592
1624457700000|2021-06-23 14:15:00|19109.8|19105.8|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|665
1624458000000|2021-06-23 14:20:00|19103.6|19099.6|19098.9|19094.9|19128.6|19124.6|19097.3|19093.3|1142
1624458300000|2021-06-23 14:25:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19078.6|19074.6|765
1624458600000|2021-06-23 14:30:00|19084.8|19080.8|19100.4|19096.4|19103.6|19099.6|19081.7|19077.7|742
1624458900000|2021-06-23 14:35:00|19098.9|19094.9|19122.3|19118.3|19125.4|19121.4|19097.3|19093.3|652
1624459200000|2021-06-23 14:40:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|617
1624459500000|2021-06-23 14:45:00|19141.1|19137.1|19137.9|19133.9|19147.3|19143.3|19137.9|19133.9|436
1624459800000|2021-06-23 14:50:00|19139.5|19135.5|19112.9|19108.9|19141.1|19137.1|19106.7|19102.7|624
1624460100000|2021-06-23 14:55:00|19116.1|19112.1|19097.3|19093.3|19117.6|19113.6|19094.2|19090.2|540
1624460400000|2021-06-23 15:00:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19084.8|19080.8|458
1624460700000|2021-06-23 15:05:00|19086.4|19082.4|19066.1|19062.1|19087.9|19083.9|19066.1|19062.1|862
1624461000000|2021-06-23 15:10:00|19062.9|19058.9|19069.2|19065.2|19075.4|19071.4|19056.7|19052.7|774
1624461300000|2021-06-23 15:15:00|19066.1|19062.1|19062.9|19058.9|19066.1|19062.1|19056.7|19052.7|402
1624461600000|2021-06-23 15:20:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19044.2|19040.2|667
1624461900000|2021-06-23 15:25:00|19061.4|19057.4|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|561
1624462200000|2021-06-23 15:30:00|19069.2|19065.2|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|353
1624462500000|2021-06-23 15:35:00|19078.6|19074.6|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|623
1624462800000|2021-06-23 15:40:00|19072.3|19068.3|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|551
1624463100000|2021-06-23 15:45:00|19078.6|19074.6|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|337
1624463400000|2021-06-23 15:50:00|19084.8|19080.8|19078.6|19074.6|19087.9|19083.9|19075.4|19071.4|453
1624463700000|2021-06-23 15:55:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|350
1624464000000|2021-06-23 16:00:00|19084.8|19080.8|19072.3|19068.3|19084.8|19080.8|19072.3|19068.3|304
1624464300000|2021-06-23 16:05:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|219
1624464600000|2021-06-23 16:10:00|19066.1|19062.1|19075.4|19071.4|19075.4|19071.4|19061.4|19057.4|221
1624464900000|2021-06-23 16:15:00|19072.3|19068.3|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|178
1624465200000|2021-06-23 16:20:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19072.3|19068.3|189
1624465500000|2021-06-23 16:25:00|19072.3|19068.3|19053.6|19049.6|19072.3|19068.3|19053.6|19049.6|356
1624465800000|2021-06-23 16:30:00|19055.1|19051.1|19059.8|19055.8|19059.8|19055.8|19050.4|19046.4|159
1624466100000|2021-06-23 16:35:00|19056.7|19052.7|19069.2|19065.2|19075.4|19071.4|19050.4|19046.4|406
1624466400000|2021-06-23 16:40:00|19066.1|19062.1|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|357
1624466700000|2021-06-23 16:45:00|19069.2|19065.2|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|457
1624467000000|2021-06-23 16:50:00|19073.9|19069.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|175
1624467300000|2021-06-23 16:55:00|19075.4|19071.4|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|266
1624467600000|2021-06-23 17:00:00|19067.6|19063.6|19084.8|19080.8|19084.8|19080.8|19066.1|19062.1|478
1624467900000|2021-06-23 17:05:00|19081.7|19077.7|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|402
1624468200000|2021-06-23 17:10:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19056.7|19052.7|400
1624468500000|2021-06-23 17:15:00|19069.2|19065.2|19078.6|19074.6|19081.7|19077.7|19069.2|19065.2|392
1624468800000|2021-06-23 17:20:00|19081.7|19077.7|19100.4|19096.4|19106.7|19102.7|19081.7|19077.7|634
1624469100000|2021-06-23 17:25:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|273
1624469400000|2021-06-23 17:30:00|19100.4|19096.4|19106.7|19102.7|19109.8|19105.8|19100.4|19096.4|409
1624469700000|2021-06-23 17:35:00|19103.6|19099.6|19102|19098|19109.8|19105.8|19100.4|19096.4|421
1624470000000|2021-06-23 17:40:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|160
1624470300000|2021-06-23 17:45:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|500
1624470600000|2021-06-23 17:50:00|19097.3|19093.3|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|412
1624470900000|2021-06-23 17:55:00|19102|19098|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|338
1624471200000|2021-06-23 18:00:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|277
1624471500000|2021-06-23 18:05:00|19109.8|19105.8|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|199
1624471800000|2021-06-23 18:10:00|19100.4|19096.4|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|192
1624472100000|2021-06-23 18:15:00|19102|19098|19103.6|19099.6|19106.7|19102.7|19097.3|19093.3|314
1624472400000|2021-06-23 18:20:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|153
1624472700000|2021-06-23 18:25:00|19116.1|19112.1|19109.8|19105.8|19119.2|19115.2|19106.7|19102.7|135
1624473000000|2021-06-23 18:30:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|214
1624473300000|2021-06-23 18:35:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19097.3|19093.3|854
1624473600000|2021-06-23 18:40:00|19106.7|19102.7|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|181
1624473900000|2021-06-23 18:45:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|155
1624474200000|2021-06-23 18:50:00|19097.3|19093.3|19094.2|19090.2|19098.9|19094.9|19092.6|19088.6|225
1624474500000|2021-06-23 18:55:00|19095.8|19091.8|19106.7|19102.7|19108.3|19104.3|19094.2|19090.2|826
1624474800000|2021-06-23 19:00:00|19108.3|19104.3|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|580
1624475100000|2021-06-23 19:05:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19094.2|19090.2|173
1624475400000|2021-06-23 19:10:00|19091.1|19087.1|19072.3|19068.3|19091.1|19087.1|19072.3|19068.3|556
1624475700000|2021-06-23 19:15:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19073.9|19069.9|163
1624476000000|2021-06-23 19:20:00|19081.7|19077.7|19100.4|19096.4|19103.6|19099.6|19081.7|19077.7|655
1624476300000|2021-06-23 19:25:00|19102|19098|19105.1|19101.1|19109.8|19105.8|19097.3|19093.3|494
1624476600000|2021-06-23 19:30:00|19103.6|19099.6|19100.4|19096.4|19106.7|19102.7|19097.3|19093.3|257
1624476900000|2021-06-23 19:35:00|19103.6|19099.6|19102|19098|19103.6|19099.6|19100.4|19096.4|208
1624477200000|2021-06-23 19:40:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|175
1624477500000|2021-06-23 19:45:00|19116.1|19112.1|19106.7|19102.7|19116.1|19112.1|19100.4|19096.4|433
1624477800000|2021-06-23 19:50:00|19103.6|19099.6|19106.7|19102.7|19116.1|19112.1|19103.6|19099.6|327
1624478100000|2021-06-23 19:55:00|19109.8|19105.8|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|1482
1624478400000|2021-06-23 20:00:00|19122.3|19118.3|19116.1|19112.1|19134.8|19130.8|19112.9|19108.9|1867
1624478700000|2021-06-23 20:05:00|19119.2|19115.2|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|359
1624479000000|2021-06-23 20:10:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|410
1624479300000|2021-06-23 20:15:00|19117.6|19113.6|19119.2|19115.2|19122.3|19118.3|19109.8|19105.8|336
1624479600000|2021-06-23 20:20:00|19116.1|19112.1|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|134
1624479900000|2021-06-23 20:25:00|19122.3|19118.3|19134.8|19130.8|19137.9|19133.9|19122.3|19118.3|666
1624480200000|2021-06-23 20:30:00|19133.3|19129.3|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|241
1624480500000|2021-06-23 20:35:00|19130.1|19126.1|19134.8|19130.8|19136.4|19132.4|19128.6|19124.6|165
1624480800000|2021-06-23 20:40:00|19136.4|19132.4|19128.6|19124.6|19136.4|19132.4|19127|19123|226
1624481100000|2021-06-23 20:45:00|19131.7|19127.7|19128.6|19124.6|19134.8|19130.8|19128.6|19124.6|168
1624481400000|2021-06-23 20:50:00|19131.7|19127.7|19122.3|19118.3|19131.7|19127.7|19122.3|19118.3|279
1624481700000|2021-06-23 20:55:00|19125.4|19121.4|19109.8|19105.8|19125.4|19121.4|19109.8|19105.8|352
1624485600000|2021-06-23 22:00:00|19111.4|19107.4|19109.8|19105.8|19111.4|19107.4|19108.3|19104.3|15
1624485900000|2021-06-23 22:05:00|19111.4|19107.4|19122.3|19118.3|19122.3|19118.3|19111.4|19107.4|43
1624486200000|2021-06-23 22:10:00|||||||||1
1624486500000|2021-06-23 22:15:00|19125.4|19121.4|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|15
1624486800000|2021-06-23 22:20:00|19123.9|19119.9|19122.3|19118.3|19125.4|19121.4|19122.3|19118.3|3
1624487100000|2021-06-23 22:25:00|19125.4|19121.4|19123.9|19119.9|19125.4|19121.4|19123.9|19119.9|10
1624487400000|2021-06-23 22:30:00|19125.4|19121.4|19123.9|19119.9|19125.4|19121.4|19122.3|19118.3|18
1624487700000|2021-06-23 22:35:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19122.3|19118.3|28
1624488000000|2021-06-23 22:40:00|||||||||4
1624488300000|2021-06-23 22:45:00|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|19122.3|19118.3|5
1624488600000|2021-06-23 22:50:00|19120.8|19116.8|19122.3|19118.3|19123.9|19119.9|19120.8|19116.8|9
1624488900000|2021-06-23 22:55:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19120.8|19116.8|0
1624489200000|2021-06-23 23:00:00|19120.8|19116.8|19122.3|19118.3|19122.3|19118.3|19120.8|19116.8|2
1624489500000|2021-06-23 23:05:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|4
1624489800000|2021-06-23 23:10:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19109.8|19105.8|41
1624490100000|2021-06-23 23:15:00|19114.5|19110.5|19109.8|19105.8|19114.5|19110.5|19109.8|19105.8|5
1624490400000|2021-06-23 23:20:00|19111.4|19107.4|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|5
1624490700000|2021-06-23 23:25:00|19116.1|19112.1|19108.3|19104.3|19119.2|19115.2|19106.7|19102.7|53
1624491000000|2021-06-23 23:30:00|19106.7|19102.7|19117.6|19113.6|19117.6|19113.6|19105.1|19101.1|9
1624491300000|2021-06-23 23:35:00|19116.1|19112.1|19120.8|19116.8|19122.3|19118.3|19116.1|19112.1|21
1624491600000|2021-06-23 23:40:00|19119.2|19115.2|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|48
1624491900000|2021-06-23 23:45:00|19114.5|19110.5|19116.1|19112.1|19116.1|19112.1|19112.9|19108.9|14
1624492200000|2021-06-23 23:50:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19122.3|19118.3|87
1624492500000|2021-06-23 23:55:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19128.6|19124.6|47
1624492800000|2021-06-24 00:00:00|19125.4|19121.4|19123.9|19119.9|19131.7|19127.7|19122.3|19118.3|56
1624493100000|2021-06-24 00:05:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|12
1624493400000|2021-06-24 00:10:00|19131.7|19127.7|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|36
1624493700000|2021-06-24 00:15:00|19131.7|19127.7|19134.8|19130.8|19136.4|19132.4|19131.7|19127.7|43
1624494000000|2021-06-24 00:20:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19131.7|19127.7|17
1624494300000|2021-06-24 00:25:00|19131.7|19127.7|19134.8|19130.8|19136.4|19132.4|19128.6|19124.6|23
1624494600000|2021-06-24 00:30:00|19131.7|19127.7|19133.3|19129.3|19134.8|19130.8|19127|19123|20
1624494900000|2021-06-24 00:35:00|19134.8|19130.8|19134.8|19130.8|19136.4|19132.4|19131.7|19127.7|28
1624495200000|2021-06-24 00:40:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19133.3|19129.3|5
1624495500000|2021-06-24 00:45:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|5
1624495800000|2021-06-24 00:50:00|19137.9|19133.9|19136.4|19132.4|19137.9|19133.9|19134.8|19130.8|14
1624496100000|2021-06-24 00:55:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|32
1624496400000|2021-06-24 01:00:00|||||||||6
1624496700000|2021-06-24 01:05:00|19134.8|19130.8|19133.3|19129.3|19137.9|19133.9|19131.7|19127.7|31
1624497000000|2021-06-24 01:10:00|19134.8|19130.8|19133.3|19129.3|19134.8|19130.8|19128.6|19124.6|26
1624497300000|2021-06-24 01:15:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19122.3|19118.3|58
1624497600000|2021-06-24 01:20:00|19122.3|19118.3|19117.6|19113.6|19125.4|19121.4|19116.1|19112.1|69
1624497900000|2021-06-24 01:25:00|19116.1|19112.1|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|74
1624498200000|2021-06-24 01:30:00|19125.4|19121.4|19125.4|19121.4|19125.4|19121.4|19123.9|19119.9|20
1624498500000|2021-06-24 01:35:00|19131.7|19127.7|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|28
1624498800000|2021-06-24 01:40:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19130.1|19126.1|33
1624499100000|2021-06-24 01:45:00|||||||||6
1624499400000|2021-06-24 01:50:00|19134.8|19130.8|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|51
1624499700000|2021-06-24 01:55:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|15
1624500000000|2021-06-24 02:00:00|19131.7|19127.7|19134.8|19130.8|19134.8|19130.8|19130.1|19126.1|54
1624500300000|2021-06-24 02:05:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|70
1624500600000|2021-06-24 02:10:00|19127|19123|19123.9|19119.9|19128.6|19124.6|19122.3|19118.3|43
1624500900000|2021-06-24 02:15:00|19122.3|19118.3|19112.9|19108.9|19122.3|19118.3|19112.9|19108.9|60
1624501200000|2021-06-24 02:20:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19112.9|19108.9|27
1624501500000|2021-06-24 02:25:00|19111.4|19107.4|19094.2|19090.2|19111.4|19107.4|19091.1|19087.1|97
1624501800000|2021-06-24 02:30:00|19097.3|19093.3|19092.6|19088.6|19097.3|19093.3|19091.1|19087.1|32
1624502100000|2021-06-24 02:35:00|19091.1|19087.1|19098.9|19094.9|19100.4|19096.4|19091.1|19087.1|77
1624502400000|2021-06-24 02:40:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|17
1624502700000|2021-06-24 02:45:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|47
1624503000000|2021-06-24 02:50:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|44
1624503300000|2021-06-24 02:55:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|7
1624503600000|2021-06-24 03:00:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19095.8|19091.8|10
1624503900000|2021-06-24 03:05:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|31
1624504200000|2021-06-24 03:10:00|19091.1|19087.1|19089.5|19085.5|19094.2|19090.2|19089.5|19085.5|45
1624504500000|2021-06-24 03:15:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|67
1624504800000|2021-06-24 03:20:00|19091.1|19087.1|19089.5|19085.5|19091.1|19087.1|19089.5|19085.5|15
1624505100000|2021-06-24 03:25:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|16
1624505400000|2021-06-24 03:30:00|19091.1|19087.1|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|16
1624505700000|2021-06-24 03:35:00|19092.6|19088.6|19094.2|19090.2|19094.2|19090.2|19091.1|19087.1|10
1624506000000|2021-06-24 03:40:00|19097.3|19093.3|19097.3|19093.3|19097.3|19093.3|19091.1|19087.1|43
1624506300000|2021-06-24 03:45:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|32
1624506600000|2021-06-24 03:50:00|19100.4|19096.4|19098.9|19094.9|19100.4|19096.4|19098.9|19094.9|12
1624506900000|2021-06-24 03:55:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19100.4|19096.4|39
1624507200000|2021-06-24 04:00:00|||||||||2
1624507500000|2021-06-24 04:05:00|19102|19098|19100.4|19096.4|19103.6|19099.6|19100.4|19096.4|7
1624507800000|2021-06-24 04:10:00|19102|19098|19105.1|19101.1|19106.7|19102.7|19100.4|19096.4|13
1624508100000|2021-06-24 04:15:00|19106.7|19102.7|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|48
1624508400000|2021-06-24 04:20:00|19106.7|19102.7|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|60
1624508700000|2021-06-24 04:25:00|19103.6|19099.6|19095.8|19091.8|19103.6|19099.6|19095.8|19091.8|61
1624509000000|2021-06-24 04:30:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|27
1624509300000|2021-06-24 04:35:00|19097.3|19093.3|19098.9|19094.9|19098.9|19094.9|19097.3|19093.3|9
1624509600000|2021-06-24 04:40:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|7
1624509900000|2021-06-24 04:45:00|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|19094.2|19090.2|12
1624510200000|2021-06-24 04:50:00|||||||||18
1624510500000|2021-06-24 04:55:00|||||||||9
1624510800000|2021-06-24 05:00:00|||||||||18
1624511100000|2021-06-24 05:05:00|||||||||9
1624511400000|2021-06-24 05:10:00|19097.3|19093.3|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|32
1624511700000|2021-06-24 05:15:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|22
1624512000000|2021-06-24 05:20:00|19098.9|19094.9|19097.3|19093.3|19103.6|19099.6|19097.3|19093.3|35
1624512300000|2021-06-24 05:25:00|19094.2|19090.2|19095.8|19091.8|19097.3|19093.3|19094.2|19090.2|27
1624512600000|2021-06-24 05:30:00|19097.3|19093.3|19097.3|19093.3|19102|19098|19097.3|19093.3|26
1624512900000|2021-06-24 05:35:00|19095.8|19091.8|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|37
1624513200000|2021-06-24 05:40:00|19100.4|19096.4|19103.6|19099.6|19105.1|19101.1|19100.4|19096.4|69
1624513500000|2021-06-24 05:45:00|19105.1|19101.1|19097.3|19093.3|19105.1|19101.1|19097.3|19093.3|33
1624513800000|2021-06-24 05:50:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|30
1624514100000|2021-06-24 05:55:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19098.9|19094.9|18
1624514400000|2021-06-24 06:00:00|19100.4|19096.4|19098.9|19094.9|19109.8|19105.8|19095.8|19091.8|90
1624514700000|2021-06-24 06:05:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|29
1624515000000|2021-06-24 06:10:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|76
1624515300000|2021-06-24 06:15:00|19097.3|19093.3|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|35
1624515600000|2021-06-24 06:20:00|19089.5|19085.5|19075.4|19071.4|19091.1|19087.1|19069.2|19065.2|185
1624515900000|2021-06-24 06:25:00|19072.3|19068.3|19075.4|19071.4|19075.4|19071.4|19072.3|19068.3|42
1624516200000|2021-06-24 06:30:00|19072.3|19068.3|19069.2|19065.2|19073.9|19069.9|19064.5|19060.5|119
1624516500000|2021-06-24 06:35:00|19075.4|19071.4|19062.9|19058.9|19075.4|19071.4|19059.8|19055.8|178
1624516800000|2021-06-24 06:40:00|19061.4|19057.4|19072.3|19068.3|19072.3|19068.3|19059.8|19055.8|160
1624517100000|2021-06-24 06:45:00|19069.2|19065.2|19078.6|19074.6|19084.8|19080.8|19069.2|19065.2|176
1624517400000|2021-06-24 06:50:00|19075.4|19071.4|19075.4|19071.4|19081.7|19077.7|19072.3|19068.3|91
1624517700000|2021-06-24 06:55:00|19072.3|19068.3|19067.6|19063.6|19072.3|19068.3|19066.1|19062.1|106
1624518000000|2021-06-24 07:00:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|159
1624518300000|2021-06-24 07:05:00|19059.8|19055.8|19044.2|19040.2|19059.8|19055.8|19031.7|19027.7|513
1624518600000|2021-06-24 07:10:00|19041.1|19037.1|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|130
1624518900000|2021-06-24 07:15:00|19050.4|19046.4|19056.7|19052.7|19059.8|19055.8|19041.1|19037.1|169
1624519200000|2021-06-24 07:20:00|19053.6|19049.6|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|88
1624519500000|2021-06-24 07:25:00|19058.3|19054.3|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|104
1624519800000|2021-06-24 07:30:00|19053.6|19049.6|19056.7|19052.7|19069.2|19065.2|19053.6|19049.6|158
1624520100000|2021-06-24 07:35:00|19053.6|19049.6|19062.9|19058.9|19067.6|19063.6|19050.4|19046.4|173
1624520400000|2021-06-24 07:40:00|19066.1|19062.1|19053.6|19049.6|19066.1|19062.1|19053.6|19049.6|130
1624520700000|2021-06-24 07:45:00|19050.4|19046.4|19066.1|19062.1|19066.1|19062.1|19044.2|19040.2|160
1624521000000|2021-06-24 07:50:00|19064.5|19060.5|19056.7|19052.7|19066.1|19062.1|19055.1|19051.1|169
1624521300000|2021-06-24 07:55:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|95
1624521600000|2021-06-24 08:00:00|19062.9|19058.9|19078.6|19074.6|19078.6|19074.6|19053.6|19049.6|229
1624521900000|2021-06-24 08:05:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|80
1624522200000|2021-06-24 08:10:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|44
1624522500000|2021-06-24 08:15:00|19064.5|19060.5|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|88
1624522800000|2021-06-24 08:20:00|19061.4|19057.4|19066.1|19062.1|19069.2|19065.2|19059.8|19055.8|53
1624523100000|2021-06-24 08:25:00|19069.2|19065.2|19069.2|19065.2|19072.3|19068.3|19066.1|19062.1|126
1624523400000|2021-06-24 08:30:00|19072.3|19068.3|19097.3|19093.3|19097.3|19093.3|19069.2|19065.2|190
1624523700000|2021-06-24 08:35:00|19095.8|19091.8|19116.1|19112.1|19116.1|19112.1|19094.2|19090.2|140
1624524000000|2021-06-24 08:40:00|19112.9|19108.9|19103.6|19099.6|19119.2|19115.2|19097.3|19093.3|255
1624524300000|2021-06-24 08:45:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19094.2|19090.2|186
1624524600000|2021-06-24 08:50:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|201
1624524900000|2021-06-24 08:55:00|19089.5|19085.5|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|232
1624525200000|2021-06-24 09:00:00|19083.3|19079.3|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|154
1624525500000|2021-06-24 09:05:00|19080.1|19076.1|19084.8|19080.8|19084.8|19080.8|19080.1|19076.1|137
1624525800000|2021-06-24 09:10:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|54
1624526100000|2021-06-24 09:15:00|19087.9|19083.9|19103.6|19099.6|19105.1|19101.1|19084.8|19080.8|178
1624526400000|2021-06-24 09:20:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|37
1624526700000|2021-06-24 09:25:00|19100.4|19096.4|19100.4|19096.4|19100.4|19096.4|19094.2|19090.2|38
1624527000000|2021-06-24 09:30:00|19098.9|19094.9|19097.3|19093.3|19100.4|19096.4|19094.2|19090.2|42
1624527300000|2021-06-24 09:35:00|19098.9|19094.9|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|46
1624527600000|2021-06-24 09:40:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|62
1624527900000|2021-06-24 09:45:00|19109.8|19105.8|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|106
1624528200000|2021-06-24 09:50:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|105
1624528500000|2021-06-24 09:55:00|19109.8|19105.8|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|138
1624528800000|2021-06-24 10:00:00|19105.1|19101.1|19106.7|19102.7|19106.7|19102.7|19103.6|19099.6|31
1624529100000|2021-06-24 10:05:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|48
1624529400000|2021-06-24 10:10:00|19105.1|19101.1|19111.4|19107.4|19112.9|19108.9|19103.6|19099.6|94
1624529700000|2021-06-24 10:15:00|19112.9|19108.9|19103.6|19099.6|19112.9|19108.9|19102|19098|60
1624530000000|2021-06-24 10:20:00|19106.7|19102.7|19100.4|19096.4|19106.7|19102.7|19100.4|19096.4|20
1624530300000|2021-06-24 10:25:00|19103.6|19099.6|19109.8|19105.8|19109.8|19105.8|19103.6|19099.6|73
1624530600000|2021-06-24 10:30:00|19111.4|19107.4|19103.6|19099.6|19112.9|19108.9|19103.6|19099.6|60
1624530900000|2021-06-24 10:35:00|19105.1|19101.1|19100.4|19096.4|19106.7|19102.7|19100.4|19096.4|68
1624531200000|2021-06-24 10:40:00|19103.6|19099.6|19091.1|19087.1|19103.6|19099.6|19091.1|19087.1|216
1624531500000|2021-06-24 10:45:00|19092.6|19088.6|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|116
1624531800000|2021-06-24 10:50:00|19094.2|19090.2|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|167
1624532100000|2021-06-24 10:55:00|19091.1|19087.1|19094.2|19090.2|19097.3|19093.3|19091.1|19087.1|153
1624532400000|2021-06-24 11:00:00|19097.3|19093.3|19112.9|19108.9|19128.6|19124.6|19097.3|19093.3|478
1624532700000|2021-06-24 11:05:00|19116.1|19112.1|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|155
1624533000000|2021-06-24 11:10:00|19112.9|19108.9|19116.1|19112.1|19122.3|19118.3|19112.9|19108.9|203
1624533300000|2021-06-24 11:15:00|19119.2|19115.2|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|181
1624533600000|2021-06-24 11:20:00|19117.6|19113.6|19119.2|19115.2|19119.2|19115.2|19112.9|19108.9|69
1624533900000|2021-06-24 11:25:00|19112.9|19108.9|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|161
1624534200000|2021-06-24 11:30:00|19112.9|19108.9|19125.4|19121.4|19125.4|19121.4|19112.9|19108.9|134
1624534500000|2021-06-24 11:35:00|19127|19123|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|226
1624534800000|2021-06-24 11:40:00|19120.8|19116.8|19122.3|19118.3|19128.6|19124.6|19116.1|19112.1|119
1624535100000|2021-06-24 11:45:00|19125.4|19121.4|19130.1|19126.1|19131.7|19127.7|19122.3|19118.3|448
1624535400000|2021-06-24 11:50:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19116.1|19112.1|446
1624535700000|2021-06-24 11:55:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|160
1624536000000|2021-06-24 12:00:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|700
1624536300000|2021-06-24 12:05:00|19131.7|19127.7|19131.7|19127.7|19137.9|19133.9|19128.6|19124.6|392
1624536600000|2021-06-24 12:10:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|370
1624536900000|2021-06-24 12:15:00|19137.9|19133.9|19153.6|19149.6|19156.7|19152.7|19137.9|19133.9|554
1624537200000|2021-06-24 12:20:00|19155.1|19151.1|19147.3|19143.3|19169.2|19165.2|19147.3|19143.3|981
1624537500000|2021-06-24 12:25:00|19150.4|19146.4|19150.4|19146.4|19159.8|19155.8|19147.3|19143.3|550
1624537800000|2021-06-24 12:30:00|19147.3|19143.3|19156.7|19152.7|19162.9|19158.9|19137.9|19133.9|1006
1624538100000|2021-06-24 12:35:00|19153.6|19149.6|19144.2|19140.2|19156.7|19152.7|19137.9|19133.9|608
1624538400000|2021-06-24 12:40:00|19141.1|19137.1|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|494
1624538700000|2021-06-24 12:45:00|19139.5|19135.5|19134.8|19130.8|19150.4|19146.4|19131.7|19127.7|477
1624539000000|2021-06-24 12:50:00|19137.9|19133.9|19134.8|19130.8|19144.2|19140.2|19128.6|19124.6|325
1624539300000|2021-06-24 12:55:00|19131.7|19127.7|19128.6|19124.6|19147.3|19143.3|19128.6|19124.6|377
1624539600000|2021-06-24 13:00:00|19127|19123|19141.1|19137.1|19144.2|19140.2|19125.4|19121.4|327
1624539900000|2021-06-24 13:05:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19128.6|19124.6|295
1624540200000|2021-06-24 13:10:00|19134.8|19130.8|19156.7|19152.7|19159.8|19155.8|19134.8|19130.8|399
1624540500000|2021-06-24 13:15:00|19159.8|19155.8|19134.8|19130.8|19159.8|19155.8|19134.8|19130.8|317
1624540800000|2021-06-24 13:20:00|19131.7|19127.7|19144.2|19140.2|19156.7|19152.7|19131.7|19127.7|571
1624541100000|2021-06-24 13:25:00|19141.1|19137.1|19141.1|19137.1|19150.4|19146.4|19134.8|19130.8|548
1624541400000|2021-06-24 13:30:00|19137.9|19133.9|19159.8|19155.8|19169.2|19165.2|19137.9|19133.9|781
1624541700000|2021-06-24 13:35:00|19161.4|19157.4|19175.4|19171.4|19178.6|19174.6|19159.8|19155.8|692
1624542000000|2021-06-24 13:40:00|19172.3|19168.3|19166.1|19162.1|19178.6|19174.6|19166.1|19162.1|528
1624542300000|2021-06-24 13:45:00|19169.2|19165.2|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|846
1624542600000|2021-06-24 13:50:00|19166.1|19162.1|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|405
1624542900000|2021-06-24 13:55:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19162.9|19158.9|410
1624543200000|2021-06-24 14:00:00|19170.8|19166.8|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|495
1624543500000|2021-06-24 14:05:00|19173.9|19169.9|19166.1|19162.1|19178.6|19174.6|19162.9|19158.9|545
1624543800000|2021-06-24 14:10:00|19162.9|19158.9|19147.3|19143.3|19162.9|19158.9|19144.2|19140.2|765
1624544100000|2021-06-24 14:15:00|19150.4|19146.4|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|595
1624544400000|2021-06-24 14:20:00|19150.4|19146.4|19159.8|19155.8|19166.1|19162.1|19150.4|19146.4|519
1624544700000|2021-06-24 14:25:00|19161.4|19157.4|19169.2|19165.2|19172.3|19168.3|19156.7|19152.7|1835
1624545000000|2021-06-24 14:30:00|19172.3|19168.3|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|2021
1624545300000|2021-06-24 14:35:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|385
1624545600000|2021-06-24 14:40:00|19175.4|19171.4|19197.3|19193.3|19197.3|19193.3|19175.4|19171.4|745
1624545900000|2021-06-24 14:45:00|19200.4|19196.4|19178.6|19174.6|19200.4|19196.4|19175.4|19171.4|627
1624546200000|2021-06-24 14:50:00|19177|19173|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|717
1624546500000|2021-06-24 14:55:00|19172.3|19168.3|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|796
1624546800000|2021-06-24 15:00:00|19180.1|19176.1|19172.3|19168.3|19181.7|19177.7|19172.3|19168.3|507
1624547100000|2021-06-24 15:05:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|358
1624547400000|2021-06-24 15:10:00|19177|19173|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|327
1624547700000|2021-06-24 15:15:00|19175.4|19171.4|19159.8|19155.8|19175.4|19171.4|19159.8|19155.8|489
1624548000000|2021-06-24 15:20:00|19162.9|19158.9|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|614
1624548300000|2021-06-24 15:25:00|19150.4|19146.4|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|772
1624548600000|2021-06-24 15:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|354
1624548900000|2021-06-24 15:35:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|451
1624549200000|2021-06-24 15:40:00|19159.8|19155.8|19162.9|19158.9|19175.4|19171.4|19159.8|19155.8|381
1624549500000|2021-06-24 15:45:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|293
1624549800000|2021-06-24 15:50:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|191
1624550100000|2021-06-24 15:55:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|382
1624550400000|2021-06-24 16:00:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|338
1624550700000|2021-06-24 16:05:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|215
1624551000000|2021-06-24 16:10:00|19169.2|19165.2|19172.3|19168.3|19173.9|19169.9|19169.2|19165.2|225
1624551300000|2021-06-24 16:15:00|19175.4|19171.4|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|235
1624551600000|2021-06-24 16:20:00|19169.2|19165.2|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|235
1624551900000|2021-06-24 16:25:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|240
1624552200000|2021-06-24 16:30:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|340
1624552500000|2021-06-24 16:35:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19175.4|19171.4|273
1624552800000|2021-06-24 16:40:00|19177|19173|19153.6|19149.6|19177|19173|19153.6|19149.6|444
1624553100000|2021-06-24 16:45:00|19150.4|19146.4|19137.9|19133.9|19150.4|19146.4|19131.7|19127.7|421
1624553400000|2021-06-24 16:50:00|19134.8|19130.8|19158.3|19154.3|19159.8|19155.8|19134.8|19130.8|292
1624553700000|2021-06-24 16:55:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|403
1624554000000|2021-06-24 17:00:00|19156.7|19152.7|19175.4|19171.4|19175.4|19171.4|19150.4|19146.4|525
1624554300000|2021-06-24 17:05:00|19172.3|19168.3|19159.8|19155.8|19178.6|19174.6|19158.3|19154.3|449
1624554600000|2021-06-24 17:10:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|170
1624554900000|2021-06-24 17:15:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|127
1624555200000|2021-06-24 17:20:00|19153.6|19149.6|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|132
1624555500000|2021-06-24 17:25:00|19144.2|19140.2|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|378
1624555800000|2021-06-24 17:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19141.1|19137.1|167
1624556100000|2021-06-24 17:35:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19137.9|19133.9|200
1624556400000|2021-06-24 17:40:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19141.1|19137.1|265
1624556700000|2021-06-24 17:45:00|19148.9|19144.9|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|370
1624557000000|2021-06-24 17:50:00|19166.1|19162.1|19169.2|19165.2|19175.4|19171.4|19162.9|19158.9|471
1624557300000|2021-06-24 17:55:00|19172.3|19168.3|19181.7|19177.7|19183.3|19179.3|19169.2|19165.2|205
1624557600000|2021-06-24 18:00:00|19184.8|19180.8|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|394
1624557900000|2021-06-24 18:05:00|19194.2|19190.2|19200.4|19196.4|19206.7|19202.7|19191.1|19187.1|452
1624558200000|2021-06-24 18:10:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19191.1|19187.1|624
1624558500000|2021-06-24 18:15:00|19198.9|19194.9|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|347
1624558800000|2021-06-24 18:20:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|281
1624559100000|2021-06-24 18:25:00|19187.9|19183.9|19187.9|19183.9|19194.2|19190.2|19187.9|19183.9|244
1624559400000|2021-06-24 18:30:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|576
1624559700000|2021-06-24 18:35:00|19186.4|19182.4|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|577
1624560000000|2021-06-24 18:40:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|168
1624560300000|2021-06-24 18:45:00|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|126
1624560600000|2021-06-24 18:50:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|187
1624560900000|2021-06-24 18:55:00|19186.4|19182.4|19169.2|19165.2|19187.9|19183.9|19162.9|19158.9|1216
1624561200000|2021-06-24 19:00:00|19167.6|19163.6|19150.4|19146.4|19172.3|19168.3|19150.4|19146.4|853
1624561500000|2021-06-24 19:05:00|19147.3|19143.3|19141.1|19137.1|19150.4|19146.4|19137.9|19133.9|773
1624561800000|2021-06-24 19:10:00|19137.9|19133.9|19153.6|19149.6|19153.6|19149.6|19137.9|19133.9|981
1624562100000|2021-06-24 19:15:00|19155.1|19151.1|19147.3|19143.3|19156.7|19152.7|19144.2|19140.2|513
1624562400000|2021-06-24 19:20:00|19150.4|19146.4|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|525
1624562700000|2021-06-24 19:25:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|262
1624563000000|2021-06-24 19:30:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|273
1624563300000|2021-06-24 19:35:00|19159.8|19155.8|19166.1|19162.1|19169.2|19165.2|19159.8|19155.8|256
1624563600000|2021-06-24 19:40:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|505
1624563900000|2021-06-24 19:45:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|270
1624564200000|2021-06-24 19:50:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19162.9|19158.9|701
1624564500000|2021-06-24 19:55:00|19166.1|19162.1|19144.2|19140.2|19166.1|19162.1|19144.2|19140.2|2069
1624564800000|2021-06-24 20:00:00|19147.3|19143.3|19150.4|19146.4|19164.5|19160.5|19144.2|19140.2|1082
1624565100000|2021-06-24 20:05:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|157
1624565400000|2021-06-24 20:10:00|19158.3|19154.3|19131.7|19127.7|19159.8|19155.8|19131.7|19127.7|491
1624565700000|2021-06-24 20:15:00|19128.6|19124.6|19141.1|19137.1|19141.1|19137.1|19128.6|19124.6|436
1624566000000|2021-06-24 20:20:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19137.9|19133.9|329
1624566300000|2021-06-24 20:25:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|170
1624566600000|2021-06-24 20:30:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|111
1624566900000|2021-06-24 20:35:00|19152|19148|19137.9|19133.9|19152|19148|19137.9|19133.9|142
1624567200000|2021-06-24 20:40:00|19139.5|19135.5|19128.6|19124.6|19141.1|19137.1|19128.6|19124.6|102
1624567500000|2021-06-24 20:45:00|19131.7|19127.7|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|181
1624567800000|2021-06-24 20:50:00|19131.7|19127.7|19141.1|19137.1|19144.2|19140.2|19128.6|19124.6|128
1624568100000|2021-06-24 20:55:00|19137.9|19133.9|19152|19148|19153.6|19149.6|19137.9|19133.9|121
1624572000000|2021-06-24 22:00:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19152|19148|43
1624572300000|2021-06-24 22:05:00|19161.4|19157.4|19159.8|19155.8|19161.4|19157.4|19156.7|19152.7|7
1624572600000|2021-06-24 22:10:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19158.3|19154.3|9
1624573200000|2021-06-24 22:20:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19155.1|19151.1|28
1624573500000|2021-06-24 22:25:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|8
1624573800000|2021-06-24 22:30:00|19155.1|19151.1|19156.7|19152.7|19156.7|19152.7|19155.1|19151.1|13
1624574100000|2021-06-24 22:35:00|19155.1|19151.1|19150.4|19146.4|19155.1|19151.1|19150.4|19146.4|4
1624574400000|2021-06-24 22:40:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|16
1624574700000|2021-06-24 22:45:00|19155.1|19151.1|19155.1|19151.1|19156.7|19152.7|19155.1|19151.1|8
1624575000000|2021-06-24 22:50:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|1
1624575300000|2021-06-24 22:55:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|14
1624575600000|2021-06-24 23:00:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|20
1624575900000|2021-06-24 23:05:00|19155.1|19151.1|19153.6|19149.6|19155.1|19151.1|19153.6|19149.6|4
1624576200000|2021-06-24 23:10:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|13
1624576500000|2021-06-24 23:15:00|19152|19148|19152|19148|19152|19148|19152|19148|3
1624576800000|2021-06-24 23:20:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|2
1624577100000|2021-06-24 23:25:00|19152|19148|19153.6|19149.6|19153.6|19149.6|19152|19148|1
1624577400000|2021-06-24 23:30:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|5
1624577700000|2021-06-24 23:35:00|19153.6|19149.6|19155.1|19151.1|19155.1|19151.1|19153.6|19149.6|9
1624578000000|2021-06-24 23:40:00|19156.7|19152.7|19155.1|19151.1|19156.7|19152.7|19153.6|19149.6|16
1624578300000|2021-06-24 23:45:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|13
1624578600000|2021-06-24 23:50:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|54
1624578900000|2021-06-24 23:55:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|10
1624579200000|2021-06-25 00:00:00|19155.1|19151.1|19155.1|19151.1|19156.7|19152.7|19153.6|19149.6|32
1624579500000|2021-06-25 00:05:00|19156.7|19152.7|19148.9|19144.9|19156.7|19152.7|19148.9|19144.9|71
1624579800000|2021-06-25 00:10:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19148.9|19144.9|48
1624580100000|2021-06-25 00:15:00|19152|19148|19137.9|19133.9|19156.7|19152.7|19134.8|19130.8|97
1624580400000|2021-06-25 00:20:00|19136.4|19132.4|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|58
1624580700000|2021-06-25 00:25:00|19131.7|19127.7|19130.1|19126.1|19131.7|19127.7|19128.6|19124.6|33
1624581000000|2021-06-25 00:30:00|19131.7|19127.7|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|30
1624581300000|2021-06-25 00:35:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|39
1624581600000|2021-06-25 00:40:00|19139.5|19135.5|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|9
1624581900000|2021-06-25 00:45:00|19137.9|19133.9|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|14
1624582200000|2021-06-25 00:50:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19131.7|19127.7|17
1624582500000|2021-06-25 00:55:00|19136.4|19132.4|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|29
1624582800000|2021-06-25 01:00:00|19139.5|19135.5|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|11
1624583100000|2021-06-25 01:05:00|19137.9|19133.9|19134.8|19130.8|19137.9|19133.9|19133.3|19129.3|16
1624583400000|2021-06-25 01:10:00|19133.3|19129.3|19130.1|19126.1|19133.3|19129.3|19130.1|19126.1|5
1624583700000|2021-06-25 01:15:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19128.6|19124.6|8
1624584000000|2021-06-25 01:20:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|46
1624584300000|2021-06-25 01:25:00|19125.4|19121.4|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|20
1624584600000|2021-06-25 01:30:00|19127|19123|19122.3|19118.3|19127|19123|19122.3|19118.3|25
1624584900000|2021-06-25 01:35:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|15
1624585500000|2021-06-25 01:45:00|19122.3|19118.3|19128.6|19124.6|19128.6|19124.6|19122.3|19118.3|46
1624585800000|2021-06-25 01:50:00|19130.1|19126.1|19128.6|19124.6|19130.1|19126.1|19128.6|19124.6|32
1624586100000|2021-06-25 01:55:00|||||||||6
1624586400000|2021-06-25 02:00:00|19125.4|19121.4|19134.8|19130.8|19134.8|19130.8|19125.4|19121.4|23
1624586700000|2021-06-25 02:05:00|19136.4|19132.4|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|38
1624587000000|2021-06-25 02:10:00|||||||||35
1624587300000|2021-06-25 02:15:00|||||||||11
1624587600000|2021-06-25 02:20:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|21
1624587900000|2021-06-25 02:25:00|19141.1|19137.1|19142.6|19138.6|19142.6|19138.6|19137.9|19133.9|33
1624588200000|2021-06-25 02:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|8
1624588500000|2021-06-25 02:35:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|21
1624588800000|2021-06-25 02:40:00|19139.5|19135.5|19125.4|19121.4|19139.5|19135.5|19125.4|19121.4|144
1624589100000|2021-06-25 02:45:00|19122.3|19118.3|19125.4|19121.4|19125.4|19121.4|19119.2|19115.2|65
1624589400000|2021-06-25 02:50:00|19123.9|19119.9|19131.7|19127.7|19131.7|19127.7|19122.3|19118.3|96
1624589700000|2021-06-25 02:55:00|19137.9|19133.9|19142.6|19138.6|19144.2|19140.2|19137.9|19133.9|53
1624590000000|2021-06-25 03:00:00|19141.1|19137.1|19141.1|19137.1|19142.6|19138.6|19141.1|19137.1|13
1624590300000|2021-06-25 03:05:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|32
1624590600000|2021-06-25 03:10:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|16
1624590900000|2021-06-25 03:15:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|10
1624591200000|2021-06-25 03:20:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|19
1624591500000|2021-06-25 03:25:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19137.9|19133.9|3
1624591800000|2021-06-25 03:30:00|19141.1|19137.1|19144.2|19140.2|19144.2|19140.2|19139.5|19135.5|22
1624592100000|2021-06-25 03:35:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|34
1624592400000|2021-06-25 03:40:00|19142.6|19138.6|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|54
1624592700000|2021-06-25 03:45:00|19139.5|19135.5|19137.9|19133.9|19139.5|19135.5|19137.9|19133.9|15
1624593000000|2021-06-25 03:50:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|4
1624593600000|2021-06-25 04:00:00|19144.2|19140.2|19142.6|19138.6|19144.2|19140.2|19141.1|19137.1|21
1624593900000|2021-06-25 04:05:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|24
1624594200000|2021-06-25 04:10:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|20
1624594500000|2021-06-25 04:15:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|23
1624594800000|2021-06-25 04:20:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|157
1624595100000|2021-06-25 04:25:00|19153.6|19149.6|19152|19148|19156.7|19152.7|19150.4|19146.4|271
1624595400000|2021-06-25 04:30:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19142.6|19138.6|132
1624595700000|2021-06-25 04:35:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|11
1624596000000|2021-06-25 04:40:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19145.8|19141.8|38
1624596300000|2021-06-25 04:45:00|19145.8|19141.8|19144.2|19140.2|19145.8|19141.8|19144.2|19140.2|5
1624596600000|2021-06-25 04:50:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|62
1624596900000|2021-06-25 04:55:00|19136.4|19132.4|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|46
1624597200000|2021-06-25 05:00:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|77
1624597500000|2021-06-25 05:05:00|19128.6|19124.6|19125.4|19121.4|19128.6|19124.6|19125.4|19121.4|26
1624597800000|2021-06-25 05:10:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|17
1624598100000|2021-06-25 05:15:00|19125.4|19121.4|19136.4|19132.4|19137.9|19133.9|19125.4|19121.4|77
1624598400000|2021-06-25 05:20:00|19137.9|19133.9|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|75
1624598700000|2021-06-25 05:25:00|19153.6|19149.6|19169.2|19165.2|19169.2|19165.2|19153.6|19149.6|176
1624599000000|2021-06-25 05:30:00|19170.8|19166.8|19161.4|19157.4|19172.3|19168.3|19159.8|19155.8|167
1624599300000|2021-06-25 05:35:00|19162.9|19158.9|19161.4|19157.4|19162.9|19158.9|19156.7|19152.7|59
1624599600000|2021-06-25 05:40:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|32
1624599900000|2021-06-25 05:45:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19153.6|19149.6|41
1624600200000|2021-06-25 05:50:00|19155.1|19151.1|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|12
1624600500000|2021-06-25 05:55:00|19158.3|19154.3|19147.3|19143.3|19158.3|19154.3|19144.2|19140.2|50
1624600800000|2021-06-25 06:00:00|19145.8|19141.8|19153.6|19149.6|19159.8|19155.8|19141.1|19137.1|87
1624601100000|2021-06-25 06:05:00|19152|19148|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|72
1624601400000|2021-06-25 06:10:00|19155.1|19151.1|19145.8|19141.8|19155.1|19151.1|19145.8|19141.8|46
1624601700000|2021-06-25 06:15:00|19144.2|19140.2|19156.7|19152.7|19158.3|19154.3|19141.1|19137.1|191
1624602000000|2021-06-25 06:20:00|19155.1|19151.1|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|66
1624602300000|2021-06-25 06:25:00|19152|19148|19147.3|19143.3|19152|19148|19141.1|19137.1|73
1624602600000|2021-06-25 06:30:00|19148.9|19144.9|19153.6|19149.6|19159.8|19155.8|19147.3|19143.3|66
1624602900000|2021-06-25 06:35:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|41
1624603200000|2021-06-25 06:40:00|19152|19148|19172.3|19168.3|19173.9|19169.9|19150.4|19146.4|93
1624603500000|2021-06-25 06:45:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|54
1624603800000|2021-06-25 06:50:00|19169.2|19165.2|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|57
1624604100000|2021-06-25 06:55:00|19172.3|19168.3|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|115
1624604400000|2021-06-25 07:00:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19177|19173|304
1624604700000|2021-06-25 07:05:00|19181.7|19177.7|19175.4|19171.4|19181.7|19177.7|19169.2|19165.2|186
1624605000000|2021-06-25 07:10:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|115
1624605300000|2021-06-25 07:15:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19169.2|19165.2|94
1624605600000|2021-06-25 07:20:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|108
1624605900000|2021-06-25 07:25:00|19184.8|19180.8|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|206
1624606200000|2021-06-25 07:30:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|174
1624606500000|2021-06-25 07:35:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|79
1624606800000|2021-06-25 07:40:00|19173.9|19169.9|19181.7|19177.7|19181.7|19177.7|19172.3|19168.3|83
1624607100000|2021-06-25 07:45:00|19178.6|19174.6|19166.1|19162.1|19181.7|19177.7|19166.1|19162.1|78
1624607400000|2021-06-25 07:50:00|19164.5|19160.5|19175.4|19171.4|19178.6|19174.6|19162.9|19158.9|126
1624607700000|2021-06-25 07:55:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|41
1624608000000|2021-06-25 08:00:00|19181.7|19177.7|19191.1|19187.1|19194.2|19190.2|19177|19173|181
1624608300000|2021-06-25 08:05:00|19187.9|19183.9|19187.9|19183.9|19194.2|19190.2|19186.4|19182.4|214
1624608600000|2021-06-25 08:10:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|157
1624608900000|2021-06-25 08:15:00|19187.9|19183.9|19187.9|19183.9|19197.3|19193.3|19184.8|19180.8|247
1624609200000|2021-06-25 08:20:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|101
1624609500000|2021-06-25 08:25:00|19175.4|19171.4|19191.1|19187.1|19191.1|19187.1|19175.4|19171.4|86
1624609800000|2021-06-25 08:30:00|19194.2|19190.2|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|73
1624610100000|2021-06-25 08:35:00|19183.3|19179.3|19183.3|19179.3|19184.8|19180.8|19181.7|19177.7|97
1624610400000|2021-06-25 08:40:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19178.6|19174.6|19
1624610700000|2021-06-25 08:45:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|88
1624611000000|2021-06-25 08:50:00|19177|19173|19181.7|19177.7|19184.8|19180.8|19175.4|19171.4|73
1624611300000|2021-06-25 08:55:00|19180.1|19176.1|19178.6|19174.6|19183.3|19179.3|19172.3|19168.3|147
1624611600000|2021-06-25 09:00:00|19175.4|19171.4|19184.8|19180.8|19187.9|19183.9|19175.4|19171.4|96
1624611900000|2021-06-25 09:05:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|207
1624612200000|2021-06-25 09:10:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|107
1624612500000|2021-06-25 09:15:00|19181.7|19177.7|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|153
1624612800000|2021-06-25 09:20:00|19184.8|19180.8|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|194
1624613100000|2021-06-25 09:25:00|19180.1|19176.1|19183.3|19179.3|19184.8|19180.8|19178.6|19174.6|364
1624613400000|2021-06-25 09:30:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19166.1|19162.1|433
1624613700000|2021-06-25 09:35:00|19191.1|19187.1|19181.7|19177.7|19191.1|19187.1|19178.6|19174.6|188
1624614000000|2021-06-25 09:40:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19178.6|19174.6|150
1624614300000|2021-06-25 09:45:00|19186.4|19182.4|19178.6|19174.6|19189.5|19185.5|19178.6|19174.6|180
1624614600000|2021-06-25 09:50:00|19181.7|19177.7|19178.6|19174.6|19184.8|19180.8|19175.4|19171.4|162
1624614900000|2021-06-25 09:55:00|19181.7|19177.7|19184.8|19180.8|19184.8|19180.8|19178.6|19174.6|133
1624615200000|2021-06-25 10:00:00|19183.3|19179.3|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|143
1624615500000|2021-06-25 10:05:00|19187.9|19183.9|19181.7|19177.7|19191.1|19187.1|19178.6|19174.6|103
1624615800000|2021-06-25 10:10:00|19184.8|19180.8|19169.2|19165.2|19187.9|19183.9|19169.2|19165.2|123
1624616100000|2021-06-25 10:15:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|116
1624616400000|2021-06-25 10:20:00|19158.3|19154.3|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|148
1624616700000|2021-06-25 10:25:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1624617000000|2021-06-25 10:30:00|19166.1|19162.1|19156.7|19152.7|19166.1|19162.1|19156.7|19152.7|43
1624617300000|2021-06-25 10:35:00|19155.1|19151.1|19166.1|19162.1|19169.2|19165.2|19155.1|19151.1|84
1624617600000|2021-06-25 10:40:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19167.6|19163.6|40
1624617900000|2021-06-25 10:45:00|19170.8|19166.8|19172.3|19168.3|19175.4|19171.4|19166.1|19162.1|62
1624618200000|2021-06-25 10:50:00|19170.8|19166.8|19181.7|19177.7|19181.7|19177.7|19169.2|19165.2|111
1624618500000|2021-06-25 10:55:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|76
1624618800000|2021-06-25 11:00:00|19172.3|19168.3|19172.3|19168.3|19177|19173|19172.3|19168.3|158
1624619100000|2021-06-25 11:05:00|19175.4|19171.4|19178.6|19174.6|19178.6|19174.6|19172.3|19168.3|45
1624619400000|2021-06-25 11:10:00|19180.1|19176.1|19187.9|19183.9|19191.1|19187.1|19180.1|19176.1|92
1624619700000|2021-06-25 11:15:00|19184.8|19180.8|19180.1|19176.1|19187.9|19183.9|19175.4|19171.4|300
1624620000000|2021-06-25 11:20:00|19178.6|19174.6|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|251
1624620300000|2021-06-25 11:25:00|19183.3|19179.3|19184.8|19180.8|19187.9|19183.9|19181.7|19177.7|91
1624620600000|2021-06-25 11:30:00|19183.3|19179.3|19181.7|19177.7|19187.9|19183.9|19181.7|19177.7|97
1624620900000|2021-06-25 11:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|210
1624621200000|2021-06-25 11:40:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|138
1624621500000|2021-06-25 11:45:00|19192.6|19188.6|19191.1|19187.1|19197.3|19193.3|19187.9|19183.9|207
1624621800000|2021-06-25 11:50:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|72
1624622100000|2021-06-25 11:55:00|19189.5|19185.5|19194.2|19190.2|19194.2|19190.2|19189.5|19185.5|107
1624622400000|2021-06-25 12:00:00|19197.3|19193.3|19197.3|19193.3|19216.1|19212.1|19194.2|19190.2|534
1624622700000|2021-06-25 12:05:00|19194.2|19190.2|19194.2|19190.2|19203.6|19199.6|19194.2|19190.2|321
1624623000000|2021-06-25 12:10:00|19191.1|19187.1|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|353
1624623300000|2021-06-25 12:15:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19181.7|19177.7|302
1624623600000|2021-06-25 12:20:00|19194.2|19190.2|19166.1|19162.1|19194.2|19190.2|19159.8|19155.8|918
1624623900000|2021-06-25 12:25:00|19162.9|19158.9|19153.6|19149.6|19169.2|19165.2|19150.4|19146.4|682
1624624200000|2021-06-25 12:30:00|19152|19148|19191.1|19187.1|19197.3|19193.3|19152|19148|1413
1624624500000|2021-06-25 12:35:00|19192.6|19188.6|19175.4|19171.4|19200.4|19196.4|19172.3|19168.3|1175
1624624800000|2021-06-25 12:40:00|19178.6|19174.6|19147.3|19143.3|19178.6|19174.6|19147.3|19143.3|1287
1624625100000|2021-06-25 12:45:00|19150.4|19146.4|19147.3|19143.3|19153.6|19149.6|19128.6|19124.6|1107
1624625400000|2021-06-25 12:50:00|19150.4|19146.4|19156.7|19152.7|19166.1|19162.1|19150.4|19146.4|719
1624625700000|2021-06-25 12:55:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|667
1624626000000|2021-06-25 13:00:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19153.6|19149.6|689
1624626300000|2021-06-25 13:05:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|691
1624626600000|2021-06-25 13:10:00|19159.8|19155.8|19131.7|19127.7|19162.9|19158.9|19128.6|19124.6|978
1624626900000|2021-06-25 13:15:00|19128.6|19124.6|19119.2|19115.2|19128.6|19124.6|19116.1|19112.1|914
1624627200000|2021-06-25 13:20:00|19122.3|19118.3|19112.9|19108.9|19125.4|19121.4|19109.8|19105.8|988
1624627500000|2021-06-25 13:25:00|19109.8|19105.8|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|736
1624627800000|2021-06-25 13:30:00|19125.4|19121.4|19106.7|19102.7|19134.8|19130.8|19103.6|19099.6|1107
1624628100000|2021-06-25 13:35:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19094.2|19090.2|930
1624628400000|2021-06-25 13:40:00|19106.7|19102.7|19078.6|19074.6|19109.8|19105.8|19078.6|19074.6|1207
1624628700000|2021-06-25 13:45:00|19080.1|19076.1|19072.3|19068.3|19081.7|19077.7|19069.2|19065.2|1098
1624629000000|2021-06-25 13:50:00|19069.2|19065.2|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|1202
1624629300000|2021-06-25 13:55:00|19064.5|19060.5|19067.6|19063.6|19081.7|19077.7|19056.7|19052.7|1157
1624629600000|2021-06-25 14:00:00|19069.2|19065.2|19091.1|19087.1|19091.1|19087.1|19066.1|19062.1|1245
1624629900000|2021-06-25 14:05:00|19089.5|19085.5|19081.7|19077.7|19097.3|19093.3|19075.4|19071.4|1053
1624630200000|2021-06-25 14:10:00|19078.6|19074.6|19047.3|19043.3|19081.7|19077.7|19047.3|19043.3|1432
1624630500000|2021-06-25 14:15:00|19048.9|19044.9|19041.1|19037.1|19050.4|19046.4|19031.7|19027.7|1455
1624630800000|2021-06-25 14:20:00|19037.9|19033.9|19050.4|19046.4|19062.9|19058.9|19028.6|19024.6|1412
1624631100000|2021-06-25 14:25:00|19053.6|19049.6|19041.1|19037.1|19053.6|19049.6|19037.9|19033.9|1506
1624631400000|2021-06-25 14:30:00|19034.8|19030.8|19016.1|19012.1|19034.8|19030.8|19009.8|19005.8|2044
1624631700000|2021-06-25 14:35:00|19012.9|19008.9|19003.6|18999.6|19019.2|19015.2|19000.4|18996.4|1471
1624632000000|2021-06-25 14:40:00|19000.4|18996.4|19019.2|19015.2|19031.7|19027.7|18997.3|18993.3|1437
1624632300000|2021-06-25 14:45:00|19016.1|19012.1|19003.6|18999.6|19019.2|19015.2|18997.3|18993.3|1531
1624632600000|2021-06-25 14:50:00|19005.1|19001.1|18972.3|18968.3|19006.7|19002.7|18972.3|18968.3|1821
1624632900000|2021-06-25 14:55:00|18970.8|18966.8|18956.7|18952.7|18978.6|18974.6|18944.2|18940.2|1992
1624633200000|2021-06-25 15:00:00|18959.8|18955.8|18931.7|18927.7|18959.8|18955.8|18906.7|18902.7|1823
1624633500000|2021-06-25 15:05:00|18928.6|18924.6|18941.1|18937.1|18947.3|18943.3|18919.2|18915.2|2023
1624633800000|2021-06-25 15:10:00|18937.9|18933.9|18953.6|18949.6|18959.8|18955.8|18937.9|18933.9|2168
1624634100000|2021-06-25 15:15:00|18950.4|18946.4|18962.9|18958.9|18966.1|18962.1|18945.8|18941.8|1727
1624634400000|2021-06-25 15:20:00|18966.1|18962.1|18987.9|18983.9|19009.8|19005.8|18962.9|18958.9|2276
1624634700000|2021-06-25 15:25:00|18984.8|18980.8|18984.8|18980.8|19003.6|18999.6|18978.6|18974.6|1602
1624635000000|2021-06-25 15:30:00|18981.7|18977.7|18978.6|18974.6|18991.1|18987.1|18972.3|18968.3|1045
1624635300000|2021-06-25 15:35:00|18981.7|18977.7|18984.8|18980.8|18991.1|18987.1|18978.6|18974.6|491
1624635600000|2021-06-25 15:40:00|18983.3|18979.3|18961.4|18957.4|18987.9|18983.9|18961.4|18957.4|1186
1624635900000|2021-06-25 15:45:00|18959.8|18955.8|18966.1|18962.1|18975.4|18971.4|18959.8|18955.8|839
1624636200000|2021-06-25 15:50:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18956.7|18952.7|837
1624636500000|2021-06-25 15:55:00|18956.7|18952.7|18966.1|18962.1|18972.3|18968.3|18953.6|18949.6|1014
1624636800000|2021-06-25 16:00:00|18962.9|18958.9|18937.9|18933.9|18962.9|18958.9|18937.9|18933.9|1373
1624637100000|2021-06-25 16:05:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|1128
1624637400000|2021-06-25 16:10:00|18934.8|18930.8|18944.2|18940.2|18953.6|18949.6|18931.7|18927.7|1143
1624637700000|2021-06-25 16:15:00|18941.1|18937.1|18947.3|18943.3|18950.4|18946.4|18931.7|18927.7|655
1624638000000|2021-06-25 16:20:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18944.2|18940.2|314
1624638300000|2021-06-25 16:25:00|18955.1|18951.1|18947.3|18943.3|18959.8|18955.8|18944.2|18940.2|514
1624638600000|2021-06-25 16:30:00|18944.2|18940.2|18934.8|18930.8|18947.3|18943.3|18931.7|18927.7|870
1624638900000|2021-06-25 16:35:00|18931.7|18927.7|18934.8|18930.8|18939.5|18935.5|18928.6|18924.6|752
1624639200000|2021-06-25 16:40:00|18931.7|18927.7|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|882
1624639500000|2021-06-25 16:45:00|18919.2|18915.2|18919.2|18915.2|18928.6|18924.6|18916.1|18912.1|713
1624639800000|2021-06-25 16:50:00|18916.1|18912.1|18928.6|18924.6|18928.6|18924.6|18909.8|18905.8|815
1624640100000|2021-06-25 16:55:00|18925.4|18921.4|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|366
1624640400000|2021-06-25 17:00:00|18919.2|18915.2|18925.4|18921.4|18931.7|18927.7|18919.2|18915.2|437
1624640700000|2021-06-25 17:05:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|961
1624641000000|2021-06-25 17:10:00|18919.2|18915.2|18894.2|18890.2|18920.8|18916.8|18894.2|18890.2|872
1624641300000|2021-06-25 17:15:00|18891.1|18887.1|18891.1|18887.1|18897.3|18893.3|18884.8|18880.8|1088
1624641600000|2021-06-25 17:20:00|18892.6|18888.6|18894.2|18890.2|18906.7|18902.7|18887.9|18883.9|1165
1624641900000|2021-06-25 17:25:00|18891.1|18887.1|18897.3|18893.3|18900.4|18896.4|18887.9|18883.9|980
1624642200000|2021-06-25 17:30:00|18894.2|18890.2|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|929
1624642500000|2021-06-25 17:35:00|18884.8|18880.8|18875.4|18871.4|18884.8|18880.8|18872.3|18868.3|769
1624642800000|2021-06-25 17:40:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|974
1624643100000|2021-06-25 17:45:00|18873.9|18869.9|18903.6|18899.6|18906.7|18902.7|18869.2|18865.2|906
1624643400000|2021-06-25 17:50:00|18906.7|18902.7|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|991
1624643700000|2021-06-25 17:55:00|18887.9|18883.9|18872.3|18868.3|18887.9|18883.9|18872.3|18868.3|1161
1624644000000|2021-06-25 18:00:00|18875.4|18871.4|18897.3|18893.3|18903.6|18899.6|18875.4|18871.4|838
1624644300000|2021-06-25 18:05:00|18900.4|18896.4|18894.2|18890.2|18903.6|18899.6|18887.9|18883.9|1652
1624644600000|2021-06-25 18:10:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|1401
1624644900000|2021-06-25 18:15:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|977
1624645200000|2021-06-25 18:20:00|18883.3|18879.3|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|1138
1624645500000|2021-06-25 18:25:00|18881.7|18877.7|18872.3|18868.3|18884.8|18880.8|18869.2|18865.2|1249
1624645800000|2021-06-25 18:30:00|18870.8|18866.8|18866.1|18862.1|18872.3|18868.3|18862.9|18858.9|1068
1624646100000|2021-06-25 18:35:00|18869.2|18865.2|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|1176
1624646400000|2021-06-25 18:40:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|1214
1624646700000|2021-06-25 18:45:00|18872.3|18868.3|18884.8|18880.8|18889.5|18885.5|18872.3|18868.3|1582
1624647000000|2021-06-25 18:50:00|18881.7|18877.7|18878.6|18874.6|18891.1|18887.1|18875.4|18871.4|1701
1624647300000|2021-06-25 18:55:00|18875.4|18871.4|18891.1|18887.1|18891.1|18887.1|18875.4|18871.4|2252
1624647600000|2021-06-25 19:00:00|18894.2|18890.2|18919.2|18915.2|18922.3|18918.3|18891.1|18887.1|1017
1624647900000|2021-06-25 19:05:00|18917.6|18913.6|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|590
1624648200000|2021-06-25 19:10:00|18922.3|18918.3|18916.1|18912.1|18925.4|18921.4|18909.8|18905.8|553
1624648500000|2021-06-25 19:15:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18917.6|18913.6|790
1624648800000|2021-06-25 19:20:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|875
1624649100000|2021-06-25 19:25:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18909.8|18905.8|423
1624649400000|2021-06-25 19:30:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|242
1624649700000|2021-06-25 19:35:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|219
1624650000000|2021-06-25 19:40:00|18920.8|18916.8|18925.4|18921.4|18936.4|18932.4|18920.8|18916.8|503
1624650300000|2021-06-25 19:45:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|224
1624650600000|2021-06-25 19:50:00|18933.3|18929.3|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|511
1624650900000|2021-06-25 19:55:00|18933.3|18929.3|18953.6|18949.6|18962.9|18958.9|18933.3|18929.3|2508
1624651200000|2021-06-25 20:00:00|18950.4|18946.4|18947.3|18943.3|18959.8|18955.8|18941.1|18937.1|1342
1624651500000|2021-06-25 20:05:00|18950.4|18946.4|18947.3|18943.3|18953.6|18949.6|18944.2|18940.2|150
1624651800000|2021-06-25 20:10:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18950.4|18946.4|218
1624652100000|2021-06-25 20:15:00|18952|18948|18947.3|18943.3|18962.9|18958.9|18947.3|18943.3|467
1624652400000|2021-06-25 20:20:00|18950.4|18946.4|18953.6|18949.6|18956.7|18952.7|18948.9|18944.9|141
1624652700000|2021-06-25 20:25:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|89
1624653000000|2021-06-25 20:30:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|129
1624653300000|2021-06-25 20:35:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|138
1624653600000|2021-06-25 20:40:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18950.4|18946.4|188
1624653900000|2021-06-25 20:45:00|18952|18948|18953.6|18949.6|18953.6|18949.6|18952|18948|97
1624654200000|2021-06-25 20:50:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|176
1624654500000|2021-06-25 20:55:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18948.9|18944.9|171
1624831200000|2021-06-27 22:00:00|18939.5|18935.5|18944.2|18940.2|18948.9|18944.9|18939.5|18935.5|70
1624831500000|2021-06-27 22:05:00|18941.1|18937.1|18942.6|18938.6|18944.2|18940.2|18941.1|18937.1|9
1624831800000|2021-06-27 22:10:00|18941.1|18937.1|18941.1|18937.1|18942.6|18938.6|18941.1|18937.1|7
1624832100000|2021-06-27 22:15:00|18937.9|18933.9|18934.8|18930.8|18937.9|18933.9|18934.8|18930.8|25
1624832400000|2021-06-27 22:20:00|18939.5|18935.5|18937.9|18933.9|18939.5|18935.5|18934.8|18930.8|44
1624832700000|2021-06-27 22:25:00|18939.5|18935.5|18934.8|18930.8|18941.1|18937.1|18934.8|18930.8|49
1624833000000|2021-06-27 22:30:00|18931.7|18927.7|18934.8|18930.8|18941.1|18937.1|18931.7|18927.7|53
1624833300000|2021-06-27 22:35:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|35
1624833600000|2021-06-27 22:40:00|18939.5|18935.5|18944.2|18940.2|18944.2|18940.2|18939.5|18935.5|3
1624833900000|2021-06-27 22:45:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|11
1624834200000|2021-06-27 22:50:00|18945.8|18941.8|18947.3|18943.3|18948.9|18944.9|18944.2|18940.2|15
1624834500000|2021-06-27 22:55:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|32
1624834800000|2021-06-27 23:00:00|||||||||5
1624835100000|2021-06-27 23:05:00|18941.1|18937.1|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|23
1624835400000|2021-06-27 23:10:00|18939.5|18935.5|18934.8|18930.8|18939.5|18935.5|18931.7|18927.7|26
1624835700000|2021-06-27 23:15:00|18936.4|18932.4|18939.5|18935.5|18939.5|18935.5|18934.8|18930.8|21
1624836000000|2021-06-27 23:20:00|18941.1|18937.1|18936.4|18932.4|18941.1|18937.1|18934.8|18930.8|59
1624836300000|2021-06-27 23:25:00|18937.9|18933.9|18936.4|18932.4|18941.1|18937.1|18931.7|18927.7|56
1624836600000|2021-06-27 23:30:00|18934.8|18930.8|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|29
1624836900000|2021-06-27 23:35:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|31
1624837200000|2021-06-27 23:40:00|18950.4|18946.4|18945.8|18941.8|18950.4|18946.4|18945.8|18941.8|22
1624837500000|2021-06-27 23:45:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18934.8|18930.8|53
1624837800000|2021-06-27 23:50:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18922.3|18918.3|77
1624838100000|2021-06-27 23:55:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|54
1624838400000|2021-06-28 00:00:00|18933.3|18929.3|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|48
1624838700000|2021-06-28 00:05:00|18942.6|18938.6|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|44
1624839000000|2021-06-28 00:10:00|18933.3|18929.3|18931.7|18927.7|18933.3|18929.3|18931.7|18927.7|20
1624839300000|2021-06-28 00:15:00|18928.6|18924.6|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|66
1624839600000|2021-06-28 00:20:00|18941.1|18937.1|18942.6|18938.6|18944.2|18940.2|18941.1|18937.1|28
1624839900000|2021-06-28 00:25:00|18941.1|18937.1|18941.1|18937.1|18942.6|18938.6|18934.8|18930.8|68
1624840200000|2021-06-28 00:30:00|18939.5|18935.5|18942.6|18938.6|18944.2|18940.2|18937.9|18933.9|27
1624840500000|2021-06-28 00:35:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|13
1624840800000|2021-06-28 00:40:00|18942.6|18938.6|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|8
1624841100000|2021-06-28 00:45:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|20
1624841400000|2021-06-28 00:50:00|18942.6|18938.6|18939.5|18935.5|18942.6|18938.6|18939.5|18935.5|30
1624841700000|2021-06-28 00:55:00|18937.9|18933.9|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|10
1624842000000|2021-06-28 01:00:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|16
1624842300000|2021-06-28 01:05:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|21
1624842600000|2021-06-28 01:10:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|35
1624842900000|2021-06-28 01:15:00|18934.8|18930.8|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|18
1624843200000|2021-06-28 01:20:00|18927|18923|18916.1|18912.1|18927|18923|18912.9|18908.9|106
1624843500000|2021-06-28 01:25:00|18912.9|18908.9|18914.5|18910.5|18919.2|18915.2|18912.9|18908.9|36
1624843800000|2021-06-28 01:30:00|18912.9|18908.9|18916.1|18912.1|18917.6|18913.6|18912.9|18908.9|40
1624844100000|2021-06-28 01:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18912.9|18908.9|27
1624844400000|2021-06-28 01:40:00|18919.2|18915.2|18917.6|18913.6|18920.8|18916.8|18916.1|18912.1|20
1624844700000|2021-06-28 01:45:00|18919.2|18915.2|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|18
1624845000000|2021-06-28 01:50:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|7
1624845300000|2021-06-28 01:55:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|25
1624845600000|2021-06-28 02:00:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|99
1624845900000|2021-06-28 02:05:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|19
1624846200000|2021-06-28 02:10:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|25
1624846500000|2021-06-28 02:15:00|||||||||11
1624846800000|2021-06-28 02:20:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|21
1624847100000|2021-06-28 02:25:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|14
1624847400000|2021-06-28 02:30:00|||||||||4
1624847700000|2021-06-28 02:35:00|||||||||5
1624848000000|2021-06-28 02:40:00|||||||||15
1624848300000|2021-06-28 02:45:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18908.3|18904.3|24
1624848600000|2021-06-28 02:50:00|18908.3|18904.3|18912.9|18908.9|18912.9|18908.9|18908.3|18904.3|26
1624848900000|2021-06-28 02:55:00|18917.6|18913.6|18916.1|18912.1|18917.6|18913.6|18912.9|18908.9|25
1624849200000|2021-06-28 03:00:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|29
1624849500000|2021-06-28 03:05:00|18919.2|18915.2|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|11
1624849800000|2021-06-28 03:10:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|19
1624850100000|2021-06-28 03:15:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|43
1624850400000|2021-06-28 03:20:00|18925.4|18921.4|18927|18923|18928.6|18924.6|18923.9|18919.9|40
1624850700000|2021-06-28 03:25:00|18928.6|18924.6|18927|18923|18928.6|18924.6|18923.9|18919.9|11
1624851000000|2021-06-28 03:30:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|35
1624851300000|2021-06-28 03:35:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|20
1624851600000|2021-06-28 03:40:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|13
1624851900000|2021-06-28 03:45:00|18928.6|18924.6|18933.3|18929.3|18934.8|18930.8|18928.6|18924.6|20
1624852200000|2021-06-28 03:50:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|9
1624852500000|2021-06-28 03:55:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|2
1624853100000|2021-06-28 04:05:00|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|18931.7|18927.7|10
1624853400000|2021-06-28 04:10:00|||||||||1
1624853700000|2021-06-28 04:15:00|||||||||1
1624854000000|2021-06-28 04:20:00|18928.6|18924.6|18930.1|18926.1|18931.7|18927.7|18928.6|18924.6|39
1624854300000|2021-06-28 04:25:00|18928.6|18924.6|18928.6|18924.6|18930.1|18926.1|18928.6|18924.6|8
1624854600000|2021-06-28 04:30:00|18931.7|18927.7|18933.3|18929.3|18934.8|18930.8|18931.7|18927.7|15
1624854900000|2021-06-28 04:35:00|18934.8|18930.8|18933.3|18929.3|18934.8|18930.8|18933.3|18929.3|10
1624855200000|2021-06-28 04:40:00|18934.8|18930.8|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|12
1624855800000|2021-06-28 04:50:00|18941.1|18937.1|18941.1|18937.1|18941.1|18937.1|18937.9|18933.9|15
1624856100000|2021-06-28 04:55:00|18931.7|18927.7|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|69
1624856400000|2021-06-28 05:00:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|29
1624856700000|2021-06-28 05:05:00|18944.2|18940.2|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|105
1624857000000|2021-06-28 05:10:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18934.8|18930.8|23
1624857300000|2021-06-28 05:15:00|18934.8|18930.8|18947.3|18943.3|18947.3|18943.3|18934.8|18930.8|90
1624857600000|2021-06-28 05:20:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18944.2|18940.2|82
1624857900000|2021-06-28 05:25:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|27
1624858200000|2021-06-28 05:30:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|49
1624858500000|2021-06-28 05:35:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|25
1624858800000|2021-06-28 05:40:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|84
1624859100000|2021-06-28 05:45:00|18933.3|18929.3|18933.3|18929.3|18934.8|18930.8|18933.3|18929.3|8
1624859400000|2021-06-28 05:50:00|18934.8|18930.8|18934.8|18930.8|18936.4|18932.4|18933.3|18929.3|48
1624859700000|2021-06-28 05:55:00|18933.3|18929.3|18942.6|18938.6|18944.2|18940.2|18928.6|18924.6|48
1624860000000|2021-06-28 06:00:00|18944.2|18940.2|18948.9|18944.9|18948.9|18944.9|18931.7|18927.7|108
1624860300000|2021-06-28 06:05:00|18947.3|18943.3|18944.2|18940.2|18948.9|18944.9|18934.8|18930.8|52
1624860600000|2021-06-28 06:10:00|18945.8|18941.8|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|86
1624860900000|2021-06-28 06:15:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|36
1624861200000|2021-06-28 06:20:00|18944.2|18940.2|18944.2|18940.2|18950.4|18946.4|18942.6|18938.6|108
1624861500000|2021-06-28 06:25:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|85
1624861800000|2021-06-28 06:30:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18936.4|18932.4|94
1624862100000|2021-06-28 06:35:00|18942.6|18938.6|18947.3|18943.3|18950.4|18946.4|18941.1|18937.1|71
1624862400000|2021-06-28 06:40:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|159
1624862700000|2021-06-28 06:45:00|18948.9|18944.9|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|220
1624863000000|2021-06-28 06:50:00|18962.9|18958.9|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|121
1624863300000|2021-06-28 06:55:00|18955.1|18951.1|18944.2|18940.2|18959.8|18955.8|18944.2|18940.2|117
1624863600000|2021-06-28 07:00:00|18941.1|18937.1|18950.4|18946.4|18956.7|18952.7|18930.1|18926.1|195
1624863900000|2021-06-28 07:05:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|121
1624864200000|2021-06-28 07:10:00|18955.1|18951.1|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|86
1624864500000|2021-06-28 07:15:00|18950.4|18946.4|18959.8|18955.8|18959.8|18955.8|18950.4|18946.4|108
1624864800000|2021-06-28 07:20:00|18956.7|18952.7|18964.5|18960.5|18966.1|18962.1|18955.1|18951.1|190
1624865100000|2021-06-28 07:25:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|303
1624865400000|2021-06-28 07:30:00|18975.4|18971.4|18973.9|18969.9|18994.2|18990.2|18969.2|18965.2|743
1624865700000|2021-06-28 07:35:00|18972.3|18968.3|18984.8|18980.8|18987.9|18983.9|18972.3|18968.3|360
1624866000000|2021-06-28 07:40:00|18983.3|18979.3|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|91
1624866300000|2021-06-28 07:45:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|89
1624866600000|2021-06-28 07:50:00|18991.1|18987.1|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|82
1624866900000|2021-06-28 07:55:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|140
1624867200000|2021-06-28 08:00:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|75
1624867500000|2021-06-28 08:05:00|18981.7|18977.7|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|77
1624867800000|2021-06-28 08:10:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|148
1624868100000|2021-06-28 08:15:00|18977|18973|18987.9|18983.9|18987.9|18983.9|18977|18973|99
1624868400000|2021-06-28 08:20:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|115
1624868700000|2021-06-28 08:25:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|61
1624869000000|2021-06-28 08:30:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18978.6|18974.6|57
1624869300000|2021-06-28 08:35:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|161
1624869600000|2021-06-28 08:40:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|104
1624869900000|2021-06-28 08:45:00|18980.1|18976.1|18978.6|18974.6|18980.1|18976.1|18975.4|18971.4|33
1624870200000|2021-06-28 08:50:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|36
1624870500000|2021-06-28 08:55:00|18975.4|18971.4|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|45
1624870800000|2021-06-28 09:00:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18975.4|18971.4|50
1624871100000|2021-06-28 09:05:00|18978.6|18974.6|18978.6|18974.6|18978.6|18974.6|18975.4|18971.4|48
1624871400000|2021-06-28 09:10:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18972.3|18968.3|20
1624871700000|2021-06-28 09:15:00|18975.4|18971.4|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|85
1624872000000|2021-06-28 09:20:00|18986.4|18982.4|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|54
1624872300000|2021-06-28 09:25:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|137
1624872600000|2021-06-28 09:30:00|18983.3|18979.3|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|262
1624872900000|2021-06-28 09:35:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|37
1624873200000|2021-06-28 09:40:00|18981.7|18977.7|18981.7|18977.7|18984.8|18980.8|18980.1|18976.1|26
1624873500000|2021-06-28 09:45:00|18978.6|18974.6|18975.4|18971.4|18986.4|18982.4|18969.2|18965.2|139
1624873800000|2021-06-28 09:50:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|154
1624874100000|2021-06-28 09:55:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|138
1624874400000|2021-06-28 10:00:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|161
1624874700000|2021-06-28 10:05:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|99
1624875000000|2021-06-28 10:10:00|18970.8|18966.8|18970.8|18966.8|18975.4|18971.4|18969.2|18965.2|112
1624875300000|2021-06-28 10:15:00|18972.3|18968.3|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|111
1624875600000|2021-06-28 10:20:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18981.7|18977.7|89
1624875900000|2021-06-28 10:25:00|18986.4|18982.4|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|184
1624876200000|2021-06-28 10:30:00|18989.5|18985.5|18984.8|18980.8|18991.1|18987.1|18981.7|18977.7|84
1624876500000|2021-06-28 10:35:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|74
1624876800000|2021-06-28 10:40:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|79
1624877100000|2021-06-28 10:45:00|18989.5|18985.5|18997.3|18993.3|19000.4|18996.4|18989.5|18985.5|252
1624877400000|2021-06-28 10:50:00|19000.4|18996.4|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|377
1624877700000|2021-06-28 10:55:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|548
1624878000000|2021-06-28 11:00:00|19009.8|19005.8|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|701
1624878300000|2021-06-28 11:05:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|136
1624878600000|2021-06-28 11:10:00|19011.4|19007.4|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|171
1624878900000|2021-06-28 11:15:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19009.8|19005.8|83
1624879200000|2021-06-28 11:20:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|82
1624879500000|2021-06-28 11:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18997.3|18993.3|304
1624879800000|2021-06-28 11:30:00|19006.7|19002.7|18997.3|18993.3|19006.7|19002.7|18991.1|18987.1|203
1624880100000|2021-06-28 11:35:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18994.2|18990.2|164
1624880400000|2021-06-28 11:40:00|19005.1|19001.1|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|103
1624880700000|2021-06-28 11:45:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|54
1624881000000|2021-06-28 11:50:00|19005.1|19001.1|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|169
1624881300000|2021-06-28 11:55:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|144
1624881600000|2021-06-28 12:00:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|199
1624881900000|2021-06-28 12:05:00|19005.1|19001.1|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|246
1624882200000|2021-06-28 12:10:00|19008.3|19004.3|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|245
1624882500000|2021-06-28 12:15:00|19006.7|19002.7|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|327
1624882800000|2021-06-28 12:20:00|19012.9|19008.9|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|709
1624883100000|2021-06-28 12:25:00|19019.2|19015.2|19016.1|19012.1|19025.4|19021.4|19012.9|19008.9|514
1624883400000|2021-06-28 12:30:00|19017.6|19013.6|18994.2|18990.2|19022.3|19018.3|18991.1|18987.1|584
1624883700000|2021-06-28 12:35:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18994.2|18990.2|597
1624884000000|2021-06-28 12:40:00|19005.1|19001.1|19019.2|19015.2|19019.2|19015.2|18997.3|18993.3|605
1624884300000|2021-06-28 12:45:00|19016.1|19012.1|19020.8|19016.8|19028.6|19024.6|19016.1|19012.1|635
1624884600000|2021-06-28 12:50:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19003.6|18999.6|739
1624884900000|2021-06-28 12:55:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19003.6|18999.6|922
1624885200000|2021-06-28 13:00:00|19025.4|19021.4|18997.3|18993.3|19025.4|19021.4|18991.1|18987.1|968
1624885500000|2021-06-28 13:05:00|19000.4|18996.4|19025.4|19021.4|19028.6|19024.6|19000.4|18996.4|433
1624885800000|2021-06-28 13:10:00|19022.3|19018.3|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|317
1624886100000|2021-06-28 13:15:00|19025.4|19021.4|19016.1|19012.1|19028.6|19024.6|19016.1|19012.1|399
1624886400000|2021-06-28 13:20:00|19019.2|19015.2|19037.9|19033.9|19041.1|19037.1|19012.9|19008.9|621
1624886700000|2021-06-28 13:25:00|19036.4|19032.4|19041.1|19037.1|19053.6|19049.6|19031.7|19027.7|818
1624887000000|2021-06-28 13:30:00|19039.5|19035.5|19047.3|19043.3|19053.6|19049.6|19037.9|19033.9|802
1624887300000|2021-06-28 13:35:00|19050.4|19046.4|19073.9|19069.9|19075.4|19071.4|19050.4|19046.4|901
1624887600000|2021-06-28 13:40:00|19075.4|19071.4|19075.4|19071.4|19078.6|19074.6|19062.9|19058.9|1005
1624887900000|2021-06-28 13:45:00|19081.7|19077.7|19072.3|19068.3|19081.7|19077.7|19044.2|19040.2|1376
1624888200000|2021-06-28 13:50:00|19069.2|19065.2|19075.4|19071.4|19084.8|19080.8|19069.2|19065.2|816
1624888500000|2021-06-28 13:55:00|19066.1|19062.1|19081.7|19077.7|19081.7|19077.7|19066.1|19062.1|676
1624888800000|2021-06-28 14:00:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|480
1624889100000|2021-06-28 14:05:00|19092.6|19088.6|19100.4|19096.4|19109.8|19105.8|19087.9|19083.9|714
1624889400000|2021-06-28 14:10:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19100.4|19096.4|435
1624889700000|2021-06-28 14:15:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|406
1624890000000|2021-06-28 14:20:00|19103.6|19099.6|19091.1|19087.1|19109.8|19105.8|19087.9|19083.9|698
1624890300000|2021-06-28 14:25:00|19092.6|19088.6|19109.8|19105.8|19109.8|19105.8|19087.9|19083.9|2106
1624890600000|2021-06-28 14:30:00|19103.6|19099.6|19109.8|19105.8|19116.1|19112.1|19100.4|19096.4|1227
1624890900000|2021-06-28 14:35:00|19106.7|19102.7|19122.3|19118.3|19125.4|19121.4|19106.7|19102.7|716
1624891200000|2021-06-28 14:40:00|19123.9|19119.9|19128.6|19124.6|19134.8|19130.8|19123.9|19119.9|967
1624891500000|2021-06-28 14:45:00|19131.7|19127.7|19127|19123|19134.8|19130.8|19122.3|19118.3|579
1624891800000|2021-06-28 14:50:00|19128.6|19124.6|19137.9|19133.9|19137.9|19133.9|19119.2|19115.2|962
1624892100000|2021-06-28 14:55:00|19134.8|19130.8|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|837
1624892400000|2021-06-28 15:00:00|19125.4|19121.4|19137.9|19133.9|19137.9|19133.9|19123.9|19119.9|461
1624892700000|2021-06-28 15:05:00|19134.8|19130.8|19144.2|19140.2|19150.4|19146.4|19134.8|19130.8|852
1624893000000|2021-06-28 15:10:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|735
1624893300000|2021-06-28 15:15:00|19147.3|19143.3|19137.9|19133.9|19150.4|19146.4|19137.9|19133.9|526
1624893600000|2021-06-28 15:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19125.4|19121.4|933
1624893900000|2021-06-28 15:25:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|563
1624894200000|2021-06-28 15:30:00|19137.9|19133.9|19141.1|19137.1|19142.6|19138.6|19137.9|19133.9|467
1624894500000|2021-06-28 15:35:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|867
1624894800000|2021-06-28 15:40:00|19153.6|19149.6|19153.6|19149.6|19158.3|19154.3|19150.4|19146.4|484
1624895100000|2021-06-28 15:45:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|558
1624895400000|2021-06-28 15:50:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|382
1624895700000|2021-06-28 15:55:00|19166.1|19162.1|19178.6|19174.6|19181.7|19177.7|19166.1|19162.1|699
1624896000000|2021-06-28 16:00:00|19181.7|19177.7|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|607
1624896300000|2021-06-28 16:05:00|19175.4|19171.4|19150.4|19146.4|19175.4|19171.4|19150.4|19146.4|991
1624896600000|2021-06-28 16:10:00|19153.6|19149.6|19144.2|19140.2|19159.8|19155.8|19141.1|19137.1|652
1624896900000|2021-06-28 16:15:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19128.6|19124.6|650
1624897200000|2021-06-28 16:20:00|19144.2|19140.2|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|409
1624897500000|2021-06-28 16:25:00|19147.3|19143.3|19153.6|19149.6|19156.7|19152.7|19144.2|19140.2|303
1624897800000|2021-06-28 16:30:00|19156.7|19152.7|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|329
1624898100000|2021-06-28 16:35:00|19158.3|19154.3|19153.6|19149.6|19158.3|19154.3|19153.6|19149.6|159
1624898400000|2021-06-28 16:40:00|19150.4|19146.4|19147.3|19143.3|19153.6|19149.6|19147.3|19143.3|393
1624898700000|2021-06-28 16:45:00|19150.4|19146.4|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|147
1624899000000|2021-06-28 16:50:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|267
1624899300000|2021-06-28 16:55:00|19141.1|19137.1|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|416
1624899600000|2021-06-28 17:00:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|309
1624899900000|2021-06-28 17:05:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|103
1624900200000|2021-06-28 17:10:00|19156.7|19152.7|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|408
1624900500000|2021-06-28 17:15:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|239
1624900800000|2021-06-28 17:20:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19155.1|19151.1|417
1624901100000|2021-06-28 17:25:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|412
1624901400000|2021-06-28 17:30:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|166
1624901700000|2021-06-28 17:35:00|19164.5|19160.5|19162.9|19158.9|19164.5|19160.5|19159.8|19155.8|201
1624902000000|2021-06-28 17:40:00|19159.8|19155.8|19166.1|19162.1|19172.3|19168.3|19156.7|19152.7|306
1624902300000|2021-06-28 17:45:00|19169.2|19165.2|19153.6|19149.6|19169.2|19165.2|19153.6|19149.6|349
1624902600000|2021-06-28 17:50:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|664
1624902900000|2021-06-28 17:55:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|167
1624903200000|2021-06-28 18:00:00|19156.7|19152.7|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|379
1624903500000|2021-06-28 18:05:00|19147.3|19143.3|19159.8|19155.8|19162.9|19158.9|19147.3|19143.3|356
1624903800000|2021-06-28 18:10:00|19162.9|19158.9|19150.4|19146.4|19162.9|19158.9|19150.4|19146.4|370
1624904100000|2021-06-28 18:15:00|19147.3|19143.3|19156.7|19152.7|19159.8|19155.8|19147.3|19143.3|253
1624904400000|2021-06-28 18:20:00|19153.6|19149.6|19139.5|19135.5|19153.6|19149.6|19139.5|19135.5|310
1624904700000|2021-06-28 18:25:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|353
1624905000000|2021-06-28 18:30:00|19144.2|19140.2|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|256
1624905300000|2021-06-28 18:35:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19147.3|19143.3|167
1624905600000|2021-06-28 18:40:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|341
1624905900000|2021-06-28 18:45:00|19150.4|19146.4|19155.1|19151.1|19156.7|19152.7|19147.3|19143.3|208
1624906200000|2021-06-28 18:50:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|786
1624906500000|2021-06-28 18:55:00|19153.6|19149.6|19147.3|19143.3|19155.1|19151.1|19141.1|19137.1|1017
1624906800000|2021-06-28 19:00:00|19145.8|19141.8|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|474
1624907100000|2021-06-28 19:05:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|162
1624907400000|2021-06-28 19:10:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|280
1624907700000|2021-06-28 19:15:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|239
1624908000000|2021-06-28 19:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|116
1624908300000|2021-06-28 19:25:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|260
1624908600000|2021-06-28 19:30:00|19134.8|19130.8|19134.8|19130.8|19137.9|19133.9|19134.8|19130.8|221
1624908900000|2021-06-28 19:35:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19134.8|19130.8|238
1624909200000|2021-06-28 19:40:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19131.7|19127.7|247
1624909500000|2021-06-28 19:45:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|194
1624909800000|2021-06-28 19:50:00|19144.2|19140.2|19162.9|19158.9|19169.2|19165.2|19144.2|19140.2|1528
1624910100000|2021-06-28 19:55:00|19164.5|19160.5|19137.9|19133.9|19172.3|19168.3|19137.9|19133.9|2561
1624910400000|2021-06-28 20:00:00|19141.1|19137.1|19159.8|19155.8|19159.8|19155.8|19134.8|19130.8|991
1624910700000|2021-06-28 20:05:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|530
1624911000000|2021-06-28 20:10:00|19156.7|19152.7|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|247
1624911300000|2021-06-28 20:15:00|19159.8|19155.8|19147.3|19143.3|19159.8|19155.8|19147.3|19143.3|266
1624911600000|2021-06-28 20:20:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|179
1624911900000|2021-06-28 20:25:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19134.8|19130.8|435
1624912200000|2021-06-28 20:30:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|163
1624912500000|2021-06-28 20:35:00|19139.5|19135.5|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|98
1624912800000|2021-06-28 20:40:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19134.8|19130.8|179
1624913100000|2021-06-28 20:45:00|19144.2|19140.2|19133.3|19129.3|19144.2|19140.2|19131.7|19127.7|190
1624913400000|2021-06-28 20:50:00|19131.7|19127.7|19141.1|19137.1|19142.6|19138.6|19131.7|19127.7|35
1624913700000|2021-06-28 20:55:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19141.1|19137.1|173
1624917600000|2021-06-28 22:00:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19153.6|19149.6|34
1624917900000|2021-06-28 22:05:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|4
1624918800000|2021-06-28 22:20:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19148.9|19144.9|16
1624919100000|2021-06-28 22:25:00|||||||||1
1624919400000|2021-06-28 22:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|7
1624919700000|2021-06-28 22:35:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19145.8|19141.8|11
1624920000000|2021-06-28 22:40:00|19145.8|19141.8|19150.4|19146.4|19150.4|19146.4|19145.8|19141.8|25
1624920300000|2021-06-28 22:45:00|19153.6|19149.6|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|30
1624920600000|2021-06-28 22:50:00|19152|19148|19152|19148|19153.6|19149.6|19150.4|19146.4|18
1624920900000|2021-06-28 22:55:00|19150.4|19146.4|19150.4|19146.4|19152|19148|19150.4|19146.4|6
1624921200000|2021-06-28 23:00:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|4
1624921500000|2021-06-28 23:05:00|||||||||1
1624921800000|2021-06-28 23:10:00|19152|19148|19148.9|19144.9|19152|19148|19148.9|19144.9|8
1624922100000|2021-06-28 23:15:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|18
1624922400000|2021-06-28 23:20:00|19152|19148|19150.4|19146.4|19152|19148|19150.4|19146.4|5
1624922700000|2021-06-28 23:25:00|19152|19148|19150.4|19146.4|19152|19148|19150.4|19146.4|4
1624923000000|2021-06-28 23:30:00|19148.9|19144.9|19147.3|19143.3|19148.9|19144.9|19144.2|19140.2|8
1624923300000|2021-06-28 23:35:00|||||||||4
1624923600000|2021-06-28 23:40:00|19145.8|19141.8|19141.1|19137.1|19145.8|19141.8|19141.1|19137.1|8
1624923900000|2021-06-28 23:45:00|19139.5|19135.5|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|10
1624924200000|2021-06-28 23:50:00|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|19137.9|19133.9|8
1624924500000|2021-06-28 23:55:00|||||||||1
1624924800000|2021-06-29 00:00:00|19144.2|19140.2|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|49
1624925100000|2021-06-29 00:05:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|13
1624925400000|2021-06-29 00:10:00|19145.8|19141.8|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|11
1624925700000|2021-06-29 00:15:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|32
1624926000000|2021-06-29 00:20:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19144.2|19140.2|39
1624926300000|2021-06-29 00:25:00|19145.8|19141.8|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|78
1624926600000|2021-06-29 00:30:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19141.1|19137.1|33
1624926900000|2021-06-29 00:35:00|19144.2|19140.2|19141.1|19137.1|19144.2|19140.2|19137.9|19133.9|16
1624927200000|2021-06-29 00:40:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|19
1624927500000|2021-06-29 00:45:00|19141.1|19137.1|19145.8|19141.8|19147.3|19143.3|19141.1|19137.1|28
1624927800000|2021-06-29 00:50:00|19144.2|19140.2|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|10
1624928100000|2021-06-29 00:55:00|19141.1|19137.1|19139.5|19135.5|19141.1|19137.1|19137.9|19133.9|26
1624928400000|2021-06-29 01:00:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|37
1624928700000|2021-06-29 01:05:00|19137.9|19133.9|19141.1|19137.1|19142.6|19138.6|19137.9|19133.9|68
1624929000000|2021-06-29 01:10:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|48
1624929300000|2021-06-29 01:15:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19136.4|19132.4|22
1624929600000|2021-06-29 01:20:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|62
1624929900000|2021-06-29 01:25:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|27
1624930200000|2021-06-29 01:30:00|19144.2|19140.2|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|42
1624930500000|2021-06-29 01:35:00|19145.8|19141.8|19144.2|19140.2|19147.3|19143.3|19144.2|19140.2|9
1624930800000|2021-06-29 01:40:00|19142.6|19138.6|19142.6|19138.6|19142.6|19138.6|19142.6|19138.6|11
1624931100000|2021-06-29 01:45:00|19144.2|19140.2|19147.3|19143.3|19147.3|19143.3|19144.2|19140.2|60
1624931400000|2021-06-29 01:50:00|||||||||82
1624931700000|2021-06-29 01:55:00|||||||||27
1624932000000|2021-06-29 02:00:00|19148.9|19144.9|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|46
1624932300000|2021-06-29 02:05:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|41
1624932600000|2021-06-29 02:10:00|19147.3|19143.3|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|31
1624932900000|2021-06-29 02:15:00|||||||||25
1624933200000|2021-06-29 02:20:00|||||||||9
1624933500000|2021-06-29 02:25:00|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|19150.4|19146.4|41
1624933800000|2021-06-29 02:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|17
1624934100000|2021-06-29 02:35:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|65
1624934400000|2021-06-29 02:40:00|||||||||4
1624934700000|2021-06-29 02:45:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19150.4|19146.4|50
1624935000000|2021-06-29 02:50:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|47
1624935300000|2021-06-29 02:55:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|2
1624935600000|2021-06-29 03:00:00|19159.8|19155.8|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|20
1624935900000|2021-06-29 03:05:00|19158.3|19154.3|19158.3|19154.3|19159.8|19155.8|19156.7|19152.7|9
1624936200000|2021-06-29 03:10:00|19156.7|19152.7|19167.6|19163.6|19167.6|19163.6|19156.7|19152.7|14
1624936500000|2021-06-29 03:15:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|77
1624936800000|2021-06-29 03:20:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|47
1624937100000|2021-06-29 03:25:00|19167.6|19163.6|19164.5|19160.5|19167.6|19163.6|19162.9|19158.9|33
1624937400000|2021-06-29 03:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19164.5|19160.5|20
1624937700000|2021-06-29 03:35:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|3
1624938000000|2021-06-29 03:40:00|19170.8|19166.8|19169.2|19165.2|19170.8|19166.8|19169.2|19165.2|13
1624938300000|2021-06-29 03:45:00|19170.8|19166.8|19166.1|19162.1|19170.8|19166.8|19166.1|19162.1|21
1624938600000|2021-06-29 03:50:00|19167.6|19163.6|19162.9|19158.9|19167.6|19163.6|19162.9|19158.9|42
1624938900000|2021-06-29 03:55:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|17
1624939200000|2021-06-29 04:00:00|19164.5|19160.5|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|56
1624939500000|2021-06-29 04:05:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|16
1624940100000|2021-06-29 04:15:00|19161.4|19157.4|19161.4|19157.4|19162.9|19158.9|19159.8|19155.8|48
1624940400000|2021-06-29 04:20:00|19159.8|19155.8|19150.4|19146.4|19159.8|19155.8|19150.4|19146.4|150
1624940700000|2021-06-29 04:25:00|19152|19148|19159.8|19155.8|19162.9|19158.9|19152|19148|61
1624941600000|2021-06-29 04:40:00|||||||||10
1624941900000|2021-06-29 04:45:00|||||||||2
1624942200000|2021-06-29 04:50:00|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|19156.7|19152.7|4
1624942500000|2021-06-29 04:55:00|||||||||1
1624943100000|2021-06-29 05:05:00|19155.1|19151.1|19147.3|19143.3|19155.1|19151.1|19147.3|19143.3|40
1624943400000|2021-06-29 05:10:00|19145.8|19141.8|19137.9|19133.9|19145.8|19141.8|19137.9|19133.9|31
1624943700000|2021-06-29 05:15:00|19141.1|19137.1|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|51
1624944000000|2021-06-29 05:20:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|17
1624944300000|2021-06-29 05:25:00|19136.4|19132.4|19137.9|19133.9|19139.5|19135.5|19134.8|19130.8|30
1624944600000|2021-06-29 05:30:00|19136.4|19132.4|19136.4|19132.4|19141.1|19137.1|19136.4|19132.4|18
1624944900000|2021-06-29 05:35:00|19134.8|19130.8|19131.7|19127.7|19137.9|19133.9|19131.7|19127.7|38
1624945200000|2021-06-29 05:40:00|19133.3|19129.3|19131.7|19127.7|19133.3|19129.3|19128.6|19124.6|48
1624945500000|2021-06-29 05:45:00|19134.8|19130.8|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|28
1624945800000|2021-06-29 05:50:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|9
1624946100000|2021-06-29 05:55:00|19142.6|19138.6|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|33
1624946400000|2021-06-29 06:00:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19131.7|19127.7|61
1624946700000|2021-06-29 06:05:00|19136.4|19132.4|19150.4|19146.4|19150.4|19146.4|19134.8|19130.8|47
1624947000000|2021-06-29 06:10:00|19148.9|19144.9|19141.1|19137.1|19150.4|19146.4|19141.1|19137.1|19
1624947300000|2021-06-29 06:15:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19122.3|19118.3|158
1624947600000|2021-06-29 06:20:00|19127|19123|19119.2|19115.2|19128.6|19124.6|19116.1|19112.1|145
1624947900000|2021-06-29 06:25:00|19122.3|19118.3|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|76
1624948200000|2021-06-29 06:30:00|19122.3|19118.3|19119.2|19115.2|19128.6|19124.6|19119.2|19115.2|37
1624948500000|2021-06-29 06:35:00|19122.3|19118.3|19131.7|19127.7|19131.7|19127.7|19116.1|19112.1|104
1624948800000|2021-06-29 06:40:00|19130.1|19126.1|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|35
1624949100000|2021-06-29 06:45:00|19128.6|19124.6|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|133
1624949400000|2021-06-29 06:50:00|19134.8|19130.8|19137.9|19133.9|19137.9|19133.9|19131.7|19127.7|38
1624949700000|2021-06-29 06:55:00|19141.1|19137.1|19153.6|19149.6|19156.7|19152.7|19137.9|19133.9|113
1624950000000|2021-06-29 07:00:00|19156.7|19152.7|19159.8|19155.8|19166.1|19162.1|19147.3|19143.3|201
1624950300000|2021-06-29 07:05:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|125
1624950600000|2021-06-29 07:10:00|19152|19148|19134.8|19130.8|19152|19148|19128.6|19124.6|166
1624950900000|2021-06-29 07:15:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|66
1624951200000|2021-06-29 07:20:00|19137.9|19133.9|19134.8|19130.8|19141.1|19137.1|19131.7|19127.7|51
1624951500000|2021-06-29 07:25:00|19137.9|19133.9|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|74
1624951800000|2021-06-29 07:30:00|19128.6|19124.6|19125.4|19121.4|19133.3|19129.3|19125.4|19121.4|101
1624952100000|2021-06-29 07:35:00|19128.6|19124.6|19131.7|19127.7|19131.7|19127.7|19125.4|19121.4|103
1624952400000|2021-06-29 07:40:00|19130.1|19126.1|19109.8|19105.8|19130.1|19126.1|19109.8|19105.8|163
1624952700000|2021-06-29 07:45:00|19108.3|19104.3|19122.3|19118.3|19122.3|19118.3|19105.1|19101.1|234
1624953000000|2021-06-29 07:50:00|19120.8|19116.8|19116.1|19112.1|19122.3|19118.3|19109.8|19105.8|209
1624953300000|2021-06-29 07:55:00|19112.9|19108.9|19122.3|19118.3|19122.3|19118.3|19112.9|19108.9|101
1624953600000|2021-06-29 08:00:00|19125.4|19121.4|19100.4|19096.4|19125.4|19121.4|19097.3|19093.3|200
1624953900000|2021-06-29 08:05:00|19103.6|19099.6|19100.4|19096.4|19103.6|19099.6|19097.3|19093.3|268
1624954200000|2021-06-29 08:10:00|19103.6|19099.6|19109.8|19105.8|19114.5|19110.5|19103.6|19099.6|124
1624954500000|2021-06-29 08:15:00|19108.3|19104.3|19106.7|19102.7|19112.9|19108.9|19103.6|19099.6|83
1624954800000|2021-06-29 08:20:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|54
1624955100000|2021-06-29 08:25:00|19109.8|19105.8|19125.4|19121.4|19128.6|19124.6|19109.8|19105.8|230
1624955400000|2021-06-29 08:30:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19125.4|19121.4|40
1624955700000|2021-06-29 08:35:00|19127|19123|19133.3|19129.3|19134.8|19130.8|19125.4|19121.4|36
1624956000000|2021-06-29 08:40:00|19134.8|19130.8|19131.7|19127.7|19134.8|19130.8|19131.7|19127.7|63
1624956300000|2021-06-29 08:45:00|19130.1|19126.1|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|95
1624956600000|2021-06-29 08:50:00|19139.5|19135.5|19137.9|19133.9|19141.1|19137.1|19137.9|19133.9|31
1624956900000|2021-06-29 08:55:00|19136.4|19132.4|19144.2|19140.2|19145.8|19141.8|19134.8|19130.8|130
1624957200000|2021-06-29 09:00:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19139.5|19135.5|119
1624957500000|2021-06-29 09:05:00|19139.5|19135.5|19147.3|19143.3|19147.3|19143.3|19137.9|19133.9|54
1624957800000|2021-06-29 09:10:00|19145.8|19141.8|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|71
1624958100000|2021-06-29 09:15:00|19144.2|19140.2|19145.8|19141.8|19147.3|19143.3|19141.1|19137.1|42
1624958400000|2021-06-29 09:20:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19141.1|19137.1|109
1624958700000|2021-06-29 09:25:00|19158.3|19154.3|19162.9|19158.9|19162.9|19158.9|19156.7|19152.7|217
1624959000000|2021-06-29 09:30:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|128
1624959300000|2021-06-29 09:35:00|19167.6|19163.6|19166.1|19162.1|19167.6|19163.6|19162.9|19158.9|38
1624959600000|2021-06-29 09:40:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|51
1624959900000|2021-06-29 09:45:00|19158.3|19154.3|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1624960200000|2021-06-29 09:50:00|19161.4|19157.4|19166.1|19162.1|19166.1|19162.1|19159.8|19155.8|113
1624960500000|2021-06-29 09:55:00|19167.6|19163.6|19172.3|19168.3|19172.3|19168.3|19166.1|19162.1|85
1624960800000|2021-06-29 10:00:00|19169.2|19165.2|19162.9|19158.9|19169.2|19165.2|19156.7|19152.7|52
1624961100000|2021-06-29 10:05:00|19159.8|19155.8|19162.9|19158.9|19166.1|19162.1|19159.8|19155.8|113
1624961400000|2021-06-29 10:10:00|19159.8|19155.8|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|40
1624961700000|2021-06-29 10:15:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|66
1624962000000|2021-06-29 10:20:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|49
1624962300000|2021-06-29 10:25:00|19158.3|19154.3|19156.7|19152.7|19162.9|19158.9|19156.7|19152.7|69
1624962600000|2021-06-29 10:30:00|19153.6|19149.6|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|53
1624962900000|2021-06-29 10:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|32
1624963200000|2021-06-29 10:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|50
1624963500000|2021-06-29 10:45:00|19161.4|19157.4|19156.7|19152.7|19162.9|19158.9|19153.6|19149.6|64
1624963800000|2021-06-29 10:50:00|19153.6|19149.6|19141.1|19137.1|19159.8|19155.8|19141.1|19137.1|331
1624964100000|2021-06-29 10:55:00|19144.2|19140.2|19141.1|19137.1|19148.9|19144.9|19141.1|19137.1|117
1624964400000|2021-06-29 11:00:00|19139.5|19135.5|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|260
1624964700000|2021-06-29 11:05:00|19144.2|19140.2|19137.9|19133.9|19152|19148|19137.9|19133.9|180
1624965000000|2021-06-29 11:10:00|19136.4|19132.4|19122.3|19118.3|19137.9|19133.9|19119.2|19115.2|209
1624965300000|2021-06-29 11:15:00|19125.4|19121.4|19125.4|19121.4|19128.6|19124.6|19119.2|19115.2|151
1624965600000|2021-06-29 11:20:00|19122.3|19118.3|19128.6|19124.6|19134.8|19130.8|19122.3|19118.3|167
1624965900000|2021-06-29 11:25:00|19131.7|19127.7|19131.7|19127.7|19134.8|19130.8|19125.4|19121.4|94
1624966200000|2021-06-29 11:30:00|19128.6|19124.6|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|115
1624966500000|2021-06-29 11:35:00|19125.4|19121.4|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|82
1624966800000|2021-06-29 11:40:00|19130.1|19126.1|19119.2|19115.2|19131.7|19127.7|19119.2|19115.2|113
1624967100000|2021-06-29 11:45:00|19116.1|19112.1|19119.2|19115.2|19122.3|19118.3|19106.7|19102.7|401
1624967400000|2021-06-29 11:50:00|19116.1|19112.1|19128.6|19124.6|19128.6|19124.6|19116.1|19112.1|179
1624967700000|2021-06-29 11:55:00|19131.7|19127.7|19125.4|19121.4|19134.8|19130.8|19125.4|19121.4|236
1624968000000|2021-06-29 12:00:00|19128.6|19124.6|19128.6|19124.6|19128.6|19124.6|19112.9|19108.9|442
1624968300000|2021-06-29 12:05:00|19125.4|19121.4|19122.3|19118.3|19134.8|19130.8|19119.2|19115.2|491
1624968600000|2021-06-29 12:10:00|19125.4|19121.4|19106.7|19102.7|19125.4|19121.4|19097.3|19093.3|737
1624968900000|2021-06-29 12:15:00|19105.1|19101.1|19119.2|19115.2|19125.4|19121.4|19103.6|19099.6|364
1624969200000|2021-06-29 12:20:00|19122.3|19118.3|19100.4|19096.4|19122.3|19118.3|19097.3|19093.3|1106
1624969500000|2021-06-29 12:25:00|19098.9|19094.9|19091.1|19087.1|19100.4|19096.4|19080.1|19076.1|1236
1624969800000|2021-06-29 12:30:00|19092.6|19088.6|19084.8|19080.8|19094.2|19090.2|19075.4|19071.4|823
1624970100000|2021-06-29 12:35:00|19081.7|19077.7|19066.1|19062.1|19084.8|19080.8|19059.8|19055.8|802
1624970400000|2021-06-29 12:40:00|19069.2|19065.2|19059.8|19055.8|19069.2|19065.2|19041.1|19037.1|998
1624970700000|2021-06-29 12:45:00|19056.7|19052.7|19062.9|19058.9|19064.5|19060.5|19034.8|19030.8|1101
1624971000000|2021-06-29 12:50:00|19059.8|19055.8|19069.2|19065.2|19084.8|19080.8|19059.8|19055.8|632
1624971300000|2021-06-29 12:55:00|19062.9|19058.9|19072.3|19068.3|19078.6|19074.6|19062.9|19058.9|750
1624971600000|2021-06-29 13:00:00|19075.4|19071.4|19078.6|19074.6|19081.7|19077.7|19066.1|19062.1|721
1624971900000|2021-06-29 13:05:00|19081.7|19077.7|19091.1|19087.1|19103.6|19099.6|19081.7|19077.7|710
1624972200000|2021-06-29 13:10:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|322
1624972500000|2021-06-29 13:15:00|19089.5|19085.5|19112.9|19108.9|19116.1|19112.1|19084.8|19080.8|645
1624972800000|2021-06-29 13:20:00|19111.4|19107.4|19103.6|19099.6|19116.1|19112.1|19094.2|19090.2|718
1624973100000|2021-06-29 13:25:00|19100.4|19096.4|19100.4|19096.4|19106.7|19102.7|19087.9|19083.9|545
1624973400000|2021-06-29 13:30:00|19097.3|19093.3|19122.3|19118.3|19122.3|19118.3|19087.9|19083.9|932
1624973700000|2021-06-29 13:35:00|19119.2|19115.2|19119.2|19115.2|19122.3|19118.3|19103.6|19099.6|805
1624974000000|2021-06-29 13:40:00|19122.3|19118.3|19122.3|19118.3|19131.7|19127.7|19112.9|19108.9|556
1624974300000|2021-06-29 13:45:00|19125.4|19121.4|19128.6|19124.6|19131.7|19127.7|19122.3|19118.3|391
1624974600000|2021-06-29 13:50:00|19130.1|19126.1|19122.3|19118.3|19131.7|19127.7|19116.1|19112.1|549
1624974900000|2021-06-29 13:55:00|19119.2|19115.2|19116.1|19112.1|19131.7|19127.7|19116.1|19112.1|888
1624975200000|2021-06-29 14:00:00|19117.6|19113.6|19119.2|19115.2|19128.6|19124.6|19103.6|19099.6|861
1624975500000|2021-06-29 14:05:00|19122.3|19118.3|19137.9|19133.9|19137.9|19133.9|19119.2|19115.2|496
1624975800000|2021-06-29 14:10:00|19136.4|19132.4|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|514
1624976100000|2021-06-29 14:15:00|19144.2|19140.2|19147.3|19143.3|19153.6|19149.6|19144.2|19140.2|725
1624976400000|2021-06-29 14:20:00|19144.2|19140.2|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|538
1624976700000|2021-06-29 14:25:00|19133.3|19129.3|19128.6|19124.6|19133.3|19129.3|19116.1|19112.1|515
1624977000000|2021-06-29 14:30:00|19125.4|19121.4|19131.7|19127.7|19137.9|19133.9|19112.9|19108.9|568
1624977300000|2021-06-29 14:35:00|19134.8|19130.8|19112.9|19108.9|19134.8|19130.8|19109.8|19105.8|610
1624977600000|2021-06-29 14:40:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19106.7|19102.7|415
1624977900000|2021-06-29 14:45:00|19109.8|19105.8|19106.7|19102.7|19114.5|19110.5|19106.7|19102.7|317
1624978200000|2021-06-29 14:50:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19100.4|19096.4|354
1624978500000|2021-06-29 14:55:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|382
1624978800000|2021-06-29 15:00:00|19109.8|19105.8|19119.2|19115.2|19125.4|19121.4|19109.8|19105.8|515
1624979100000|2021-06-29 15:05:00|19116.1|19112.1|19137.9|19133.9|19137.9|19133.9|19116.1|19112.1|613
1624979400000|2021-06-29 15:10:00|19141.1|19137.1|19144.2|19140.2|19147.3|19143.3|19139.5|19135.5|602
1624979700000|2021-06-29 15:15:00|19141.1|19137.1|19141.1|19137.1|19144.2|19140.2|19128.6|19124.6|385
1624980000000|2021-06-29 15:20:00|19142.6|19138.6|19131.7|19127.7|19144.2|19140.2|19131.7|19127.7|430
1624980300000|2021-06-29 15:25:00|19133.3|19129.3|19141.1|19137.1|19147.3|19143.3|19133.3|19129.3|523
1624980600000|2021-06-29 15:30:00|19137.9|19133.9|19137.9|19133.9|19144.2|19140.2|19134.8|19130.8|320
1624980900000|2021-06-29 15:35:00|19134.8|19130.8|19128.6|19124.6|19134.8|19130.8|19125.4|19121.4|335
1624981200000|2021-06-29 15:40:00|19125.4|19121.4|19144.2|19140.2|19144.2|19140.2|19125.4|19121.4|398
1624981500000|2021-06-29 15:45:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19141.1|19137.1|290
1624981800000|2021-06-29 15:50:00|19150.4|19146.4|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|288
1624982100000|2021-06-29 15:55:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|245
1624982400000|2021-06-29 16:00:00|19142.6|19138.6|19128.6|19124.6|19144.2|19140.2|19125.4|19121.4|507
1624982700000|2021-06-29 16:05:00|19131.7|19127.7|19141.1|19137.1|19141.1|19137.1|19131.7|19127.7|336
1624983000000|2021-06-29 16:10:00|19137.9|19133.9|19139.5|19135.5|19144.2|19140.2|19131.7|19127.7|309
1624983300000|2021-06-29 16:15:00|19137.9|19133.9|19144.2|19140.2|19144.2|19140.2|19134.8|19130.8|209
1624983600000|2021-06-29 16:20:00|19145.8|19141.8|19150.4|19146.4|19152|19148|19144.2|19140.2|229
1624983900000|2021-06-29 16:25:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19150.4|19146.4|147
1624984200000|2021-06-29 16:30:00|19147.3|19143.3|19144.2|19140.2|19150.4|19146.4|19137.9|19133.9|450
1624984500000|2021-06-29 16:35:00|19147.3|19143.3|19141.1|19137.1|19147.3|19143.3|19137.9|19133.9|428
1624984800000|2021-06-29 16:40:00|19142.6|19138.6|19144.2|19140.2|19144.2|19140.2|19141.1|19137.1|104
1624985100000|2021-06-29 16:45:00|19147.3|19143.3|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|383
1624985400000|2021-06-29 16:50:00|19141.1|19137.1|19150.4|19146.4|19153.6|19149.6|19141.1|19137.1|435
1624985700000|2021-06-29 16:55:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|286
1624986000000|2021-06-29 17:00:00|19144.2|19140.2|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|400
1624986300000|2021-06-29 17:05:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|172
1624986600000|2021-06-29 17:10:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19147.3|19143.3|112
1624986900000|2021-06-29 17:15:00|19150.4|19146.4|19147.3|19143.3|19150.4|19146.4|19144.2|19140.2|183
1624987200000|2021-06-29 17:20:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|169
1624987500000|2021-06-29 17:25:00|19141.1|19137.1|19147.3|19143.3|19147.3|19143.3|19137.9|19133.9|198
1624987800000|2021-06-29 17:30:00|19148.9|19144.9|19147.3|19143.3|19150.4|19146.4|19147.3|19143.3|84
1624988100000|2021-06-29 17:35:00|19144.2|19140.2|19137.9|19133.9|19144.2|19140.2|19137.9|19133.9|350
1624988400000|2021-06-29 17:40:00|19141.1|19137.1|19148.9|19144.9|19148.9|19144.9|19141.1|19137.1|357
1624988700000|2021-06-29 17:45:00|19147.3|19143.3|19144.2|19140.2|19148.9|19144.9|19144.2|19140.2|155
1624989000000|2021-06-29 17:50:00|19141.1|19137.1|19144.2|19140.2|19150.4|19146.4|19141.1|19137.1|418
1624989300000|2021-06-29 17:55:00|19141.1|19137.1|19134.8|19130.8|19141.1|19137.1|19134.8|19130.8|196
1624989600000|2021-06-29 18:00:00|19137.9|19133.9|19147.3|19143.3|19150.4|19146.4|19134.8|19130.8|599
1624989900000|2021-06-29 18:05:00|19150.4|19146.4|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|302
1624990200000|2021-06-29 18:10:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19147.3|19143.3|175
1624990500000|2021-06-29 18:15:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|244
1624990800000|2021-06-29 18:20:00|19153.6|19149.6|19144.2|19140.2|19153.6|19149.6|19144.2|19140.2|615
1624991100000|2021-06-29 18:25:00|19147.3|19143.3|19150.4|19146.4|19150.4|19146.4|19144.2|19140.2|262
1624991400000|2021-06-29 18:30:00|19152|19148|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|728
1624991700000|2021-06-29 18:35:00|19153.6|19149.6|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|474
1624992000000|2021-06-29 18:40:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|491
1624992300000|2021-06-29 18:45:00|19159.8|19155.8|19159.8|19155.8|19166.1|19162.1|19159.8|19155.8|254
1624992600000|2021-06-29 18:50:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|502
1624992900000|2021-06-29 18:55:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|673
1624993200000|2021-06-29 19:00:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19158.3|19154.3|629
1624993500000|2021-06-29 19:05:00|19166.1|19162.1|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|596
1624993800000|2021-06-29 19:10:00|19162.9|19158.9|19172.3|19168.3|19175.4|19171.4|19159.8|19155.8|753
1624994100000|2021-06-29 19:15:00|19169.2|19165.2|19144.2|19140.2|19170.8|19166.8|19137.9|19133.9|1572
1624994400000|2021-06-29 19:20:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|338
1624994700000|2021-06-29 19:25:00|19147.3|19143.3|19150.4|19146.4|19153.6|19149.6|19144.2|19140.2|711
1624995000000|2021-06-29 19:30:00|19153.6|19149.6|19159.8|19155.8|19172.3|19168.3|19150.4|19146.4|982
1624995300000|2021-06-29 19:35:00|19156.7|19152.7|19153.6|19149.6|19156.7|19152.7|19150.4|19146.4|479
1624995600000|2021-06-29 19:40:00|19156.7|19152.7|19166.1|19162.1|19169.2|19165.2|19156.7|19152.7|325
1624995900000|2021-06-29 19:45:00|19162.9|19158.9|19156.7|19152.7|19162.9|19158.9|19147.3|19143.3|2049
1624996200000|2021-06-29 19:50:00|19153.6|19149.6|19141.1|19137.1|19156.7|19152.7|19134.8|19130.8|2650
1624996500000|2021-06-29 19:55:00|19144.2|19140.2|19172.3|19168.3|19172.3|19168.3|19141.1|19137.1|2630
1624996800000|2021-06-29 20:00:00|19169.2|19165.2|19175.4|19171.4|19187.9|19183.9|19162.9|19158.9|1751
1624997100000|2021-06-29 20:05:00|19177|19173|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|299
1624997400000|2021-06-29 20:10:00|19169.2|19165.2|19172.3|19168.3|19175.4|19171.4|19169.2|19165.2|266
1624997700000|2021-06-29 20:15:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19169.2|19165.2|158
1624998000000|2021-06-29 20:20:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19169.2|19165.2|249
1624998300000|2021-06-29 20:25:00|19178.6|19174.6|19181.7|19177.7|19184.8|19180.8|19172.3|19168.3|579
1624998600000|2021-06-29 20:30:00|19184.8|19180.8|19184.8|19180.8|19187.9|19183.9|19178.6|19174.6|241
1624998900000|2021-06-29 20:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|469
1624999200000|2021-06-29 20:40:00|19187.9|19183.9|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|329
1624999500000|2021-06-29 20:45:00|19184.8|19180.8|19187.9|19183.9|19191.1|19187.1|19184.8|19180.8|209
1624999800000|2021-06-29 20:50:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|117
1625000100000|2021-06-29 20:55:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19183.3|19179.3|299
1625004000000|2021-06-29 22:00:00|19184.8|19180.8|19180.1|19176.1|19184.8|19180.8|19178.6|19174.6|74
1625004300000|2021-06-29 22:05:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|14
1625004600000|2021-06-29 22:10:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|13
1625004900000|2021-06-29 22:15:00|19180.1|19176.1|19180.1|19176.1|19181.7|19177.7|19180.1|19176.1|6
1625005200000|2021-06-29 22:20:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|3
1625005500000|2021-06-29 22:25:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|5
1625005800000|2021-06-29 22:30:00|19175.4|19171.4|19184.8|19180.8|19184.8|19180.8|19175.4|19171.4|20
1625006100000|2021-06-29 22:35:00|||||||||16
1625006400000|2021-06-29 22:40:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|56
1625006700000|2021-06-29 22:45:00|||||||||5
1625007000000|2021-06-29 22:50:00|19184.8|19180.8|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|8
1625007600000|2021-06-29 23:00:00|19184.8|19180.8|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|1
1625007900000|2021-06-29 23:05:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|0
1625008200000|2021-06-29 23:10:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|50
1625008500000|2021-06-29 23:15:00|19183.3|19179.3|19183.3|19179.3|19184.8|19180.8|19183.3|19179.3|23
1625008800000|2021-06-29 23:20:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|3
1625009100000|2021-06-29 23:25:00|19183.3|19179.3|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|1
1625009400000|2021-06-29 23:30:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|10
1625009700000|2021-06-29 23:35:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|94
1625010000000|2021-06-29 23:40:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19180.1|19176.1|43
1625010600000|2021-06-29 23:50:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19183.3|19179.3|35
1625010900000|2021-06-29 23:55:00|||||||||28
1625011200000|2021-06-30 00:00:00|||||||||40
1625011500000|2021-06-30 00:05:00|19180.1|19176.1|19175.4|19171.4|19180.1|19176.1|19172.3|19168.3|95
1625011800000|2021-06-30 00:10:00|19177|19173|19178.6|19174.6|19178.6|19174.6|19175.4|19171.4|24
1625012100000|2021-06-30 00:15:00|19177|19173|19177|19173|19178.6|19174.6|19172.3|19168.3|67
1625012400000|2021-06-30 00:20:00|19178.6|19174.6|19177|19173|19180.1|19176.1|19175.4|19171.4|64
1625012700000|2021-06-30 00:25:00|19178.6|19174.6|19178.6|19174.6|19181.7|19177.7|19177|19173|134
1625013000000|2021-06-30 00:30:00|19181.7|19177.7|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|45
1625013300000|2021-06-30 00:35:00|19178.6|19174.6|19183.3|19179.3|19187.9|19183.9|19178.6|19174.6|143
1625013600000|2021-06-30 00:40:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|48
1625013900000|2021-06-30 00:45:00|19183.3|19179.3|19184.8|19180.8|19189.5|19185.5|19183.3|19179.3|161
1625014200000|2021-06-30 00:50:00|19187.9|19183.9|19183.3|19179.3|19189.5|19185.5|19183.3|19179.3|79
1625014500000|2021-06-30 00:55:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19181.7|19177.7|11
1625014800000|2021-06-30 01:00:00|19183.3|19179.3|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|9
1625015100000|2021-06-30 01:05:00|||||||||8
1625015400000|2021-06-30 01:10:00|||||||||26
1625015700000|2021-06-30 01:15:00|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|19191.1|19187.1|8
1625016000000|2021-06-30 01:20:00|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|19187.9|19183.9|18
1625016300000|2021-06-30 01:25:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|19
1625016600000|2021-06-30 01:30:00|19186.4|19182.4|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|17
1625016900000|2021-06-30 01:35:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|12
1625017200000|2021-06-30 01:40:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|5
1625017800000|2021-06-30 01:50:00|19183.3|19179.3|19181.7|19177.7|19183.3|19179.3|19181.7|19177.7|7
1625018100000|2021-06-30 01:55:00|19180.1|19176.1|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|7
1625018400000|2021-06-30 02:00:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|13
1625018700000|2021-06-30 02:05:00|19178.6|19174.6|19181.7|19177.7|19181.7|19177.7|19178.6|19174.6|24
1625019000000|2021-06-30 02:10:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|75
1625019300000|2021-06-30 02:15:00|19183.3|19179.3|19181.7|19177.7|19183.3|19179.3|19181.7|19177.7|33
1625019600000|2021-06-30 02:20:00|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|19178.6|19174.6|66
1625019900000|2021-06-30 02:25:00|||||||||4
1625020200000|2021-06-30 02:30:00|19177|19173|19175.4|19171.4|19177|19173|19175.4|19171.4|17
1625020500000|2021-06-30 02:35:00|19172.3|19168.3|19170.8|19166.8|19172.3|19168.3|19170.8|19166.8|32
1625020800000|2021-06-30 02:40:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|6
1625021100000|2021-06-30 02:45:00|19172.3|19168.3|19177|19173|19177|19173|19172.3|19168.3|9
1625021400000|2021-06-30 02:50:00|19178.6|19174.6|19175.4|19171.4|19178.6|19174.6|19175.4|19171.4|4
1625021700000|2021-06-30 02:55:00|19178.6|19174.6|19173.9|19169.9|19178.6|19174.6|19172.3|19168.3|20
1625022000000|2021-06-30 03:00:00|19172.3|19168.3|19175.4|19171.4|19175.4|19171.4|19172.3|19168.3|6
1625022300000|2021-06-30 03:05:00|19172.3|19168.3|19172.3|19168.3|19173.9|19169.9|19172.3|19168.3|14
1625022600000|2021-06-30 03:10:00|19173.9|19169.9|19175.4|19171.4|19175.4|19171.4|19173.9|19169.9|4
1625022900000|2021-06-30 03:15:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|5
1625023500000|2021-06-30 03:25:00|||||||||1
1625023800000|2021-06-30 03:30:00|||||||||2
1625024400000|2021-06-30 03:40:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|11
1625024700000|2021-06-30 03:45:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|11
1625025000000|2021-06-30 03:50:00|||||||||3
1625025600000|2021-06-30 04:00:00|19173.9|19169.9|19172.3|19168.3|19173.9|19169.9|19172.3|19168.3|7
1625025900000|2021-06-30 04:05:00|19173.9|19169.9|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|1
1625026200000|2021-06-30 04:10:00|19175.4|19171.4|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|4
1625026500000|2021-06-30 04:15:00|||||||||9
1625026800000|2021-06-30 04:20:00|||||||||5
1625027400000|2021-06-30 04:30:00|19170.8|19166.8|19172.3|19168.3|19172.3|19168.3|19170.8|19166.8|2
1625028600000|2021-06-30 04:50:00|19167.6|19163.6|19166.1|19162.1|19169.2|19165.2|19166.1|19162.1|20
1625028900000|2021-06-30 04:55:00|19169.2|19165.2|19169.2|19165.2|19172.3|19168.3|19167.6|19163.6|44
1625029200000|2021-06-30 05:00:00|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|19166.1|19162.1|11
1625029500000|2021-06-30 05:05:00|19167.6|19163.6|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|11
1625029800000|2021-06-30 05:10:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|8
1625030100000|2021-06-30 05:15:00|19167.6|19163.6|19167.6|19163.6|19169.2|19165.2|19166.1|19162.1|21
1625030400000|2021-06-30 05:20:00|19166.1|19162.1|19159.8|19155.8|19169.2|19165.2|19159.8|19155.8|36
1625030700000|2021-06-30 05:25:00|19156.7|19152.7|19158.3|19154.3|19159.8|19155.8|19156.7|19152.7|34
1625031000000|2021-06-30 05:30:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|8
1625031300000|2021-06-30 05:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|54
1625031600000|2021-06-30 05:40:00|19158.3|19154.3|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|21
1625031900000|2021-06-30 05:45:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|35
1625032200000|2021-06-30 05:50:00|19159.8|19155.8|19170.8|19166.8|19172.3|19168.3|19159.8|19155.8|46
1625032500000|2021-06-30 05:55:00|19169.2|19165.2|19169.2|19165.2|19170.8|19166.8|19169.2|19165.2|26
1625032800000|2021-06-30 06:00:00|19166.1|19162.1|19172.3|19168.3|19178.6|19174.6|19166.1|19162.1|48
1625033100000|2021-06-30 06:05:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19170.8|19166.8|29
1625033400000|2021-06-30 06:10:00|19173.9|19169.9|19175.4|19171.4|19178.6|19174.6|19173.9|19169.9|38
1625033700000|2021-06-30 06:15:00|19177|19173|19172.3|19168.3|19177|19173|19169.2|19165.2|78
1625034000000|2021-06-30 06:20:00|19169.2|19165.2|19166.1|19162.1|19172.3|19168.3|19162.9|19158.9|37
1625034300000|2021-06-30 06:25:00|19169.2|19165.2|19184.8|19180.8|19184.8|19180.8|19167.6|19163.6|141
1625034600000|2021-06-30 06:30:00|19187.9|19183.9|19178.6|19174.6|19187.9|19183.9|19178.6|19174.6|59
1625034900000|2021-06-30 06:35:00|19181.7|19177.7|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|92
1625035200000|2021-06-30 06:40:00|19184.8|19180.8|19175.4|19171.4|19184.8|19180.8|19172.3|19168.3|45
1625035500000|2021-06-30 06:45:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19175.4|19171.4|24
1625035800000|2021-06-30 06:50:00|19180.1|19176.1|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|46
1625036100000|2021-06-30 06:55:00|19184.8|19180.8|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|67
1625036400000|2021-06-30 07:00:00|19191.1|19187.1|19166.1|19162.1|19191.1|19187.1|19162.9|19158.9|189
1625036700000|2021-06-30 07:05:00|19162.9|19158.9|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|88
1625037000000|2021-06-30 07:10:00|19166.1|19162.1|19167.6|19163.6|19169.2|19165.2|19164.5|19160.5|50
1625037300000|2021-06-30 07:15:00|19166.1|19162.1|19175.4|19171.4|19184.8|19180.8|19166.1|19162.1|116
1625037600000|2021-06-30 07:20:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|120
1625037900000|2021-06-30 07:25:00|19167.6|19163.6|19172.3|19168.3|19173.9|19169.9|19162.9|19158.9|157
1625038200000|2021-06-30 07:30:00|19173.9|19169.9|19187.9|19183.9|19187.9|19183.9|19173.9|19169.9|115
1625038500000|2021-06-30 07:35:00|19184.8|19180.8|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|99
1625038800000|2021-06-30 07:40:00|19194.2|19190.2|19187.9|19183.9|19194.2|19190.2|19184.8|19180.8|174
1625039100000|2021-06-30 07:45:00|19189.5|19185.5|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|93
1625039400000|2021-06-30 07:50:00|19180.1|19176.1|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|29
1625039700000|2021-06-30 07:55:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19175.4|19171.4|64
1625040000000|2021-06-30 08:00:00|19178.6|19174.6|19187.9|19183.9|19191.1|19187.1|19177|19173|112
1625040300000|2021-06-30 08:05:00|19191.1|19187.1|19186.4|19182.4|19191.1|19187.1|19184.8|19180.8|244
1625040600000|2021-06-30 08:10:00|19184.8|19180.8|19200.4|19196.4|19200.4|19196.4|19184.8|19180.8|333
1625040900000|2021-06-30 08:15:00|19197.3|19193.3|19209.8|19205.8|19209.8|19205.8|19197.3|19193.3|115
1625041200000|2021-06-30 08:20:00|19206.7|19202.7|19206.7|19202.7|19209.8|19205.8|19205.1|19201.1|56
1625041500000|2021-06-30 08:25:00|19208.3|19204.3|19219.2|19215.2|19225.4|19221.4|19206.7|19202.7|291
1625041800000|2021-06-30 08:30:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|150
1625042100000|2021-06-30 08:35:00|19222.3|19218.3|19228.6|19224.6|19228.6|19224.6|19216.1|19212.1|318
1625042400000|2021-06-30 08:40:00|19227|19223|19234.8|19230.8|19244.2|19240.2|19227|19223|288
1625042700000|2021-06-30 08:45:00|19236.4|19232.4|19223.9|19219.9|19237.9|19233.9|19222.3|19218.3|388
1625043000000|2021-06-30 08:50:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|144
1625043300000|2021-06-30 08:55:00|19223.9|19219.9|19228.6|19224.6|19234.8|19230.8|19223.9|19219.9|243
1625043600000|2021-06-30 09:00:00|19231.7|19227.7|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|118
1625043900000|2021-06-30 09:05:00|19237.9|19233.9|19234.8|19230.8|19237.9|19233.9|19225.4|19221.4|184
1625044200000|2021-06-30 09:10:00|19231.7|19227.7|19231.7|19227.7|19239.5|19235.5|19228.6|19224.6|100
1625044500000|2021-06-30 09:15:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19231.7|19227.7|103
1625044800000|2021-06-30 09:20:00|19239.5|19235.5|19228.6|19224.6|19241.1|19237.1|19225.4|19221.4|213
1625045100000|2021-06-30 09:25:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19227|19223|59
1625045400000|2021-06-30 09:30:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|165
1625045700000|2021-06-30 09:35:00|19225.4|19221.4|19225.4|19221.4|19225.4|19221.4|19222.3|19218.3|122
1625046000000|2021-06-30 09:40:00|19227|19223|19225.4|19221.4|19228.6|19224.6|19222.3|19218.3|77
1625046300000|2021-06-30 09:45:00|19223.9|19219.9|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|88
1625046600000|2021-06-30 09:50:00|19234.8|19230.8|19244.2|19240.2|19247.3|19243.3|19234.8|19230.8|310
1625046900000|2021-06-30 09:55:00|19242.6|19238.6|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|111
1625047200000|2021-06-30 10:00:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19237.9|19233.9|371
1625047500000|2021-06-30 10:05:00|19234.8|19230.8|19241.1|19237.1|19244.2|19240.2|19234.8|19230.8|436
1625047800000|2021-06-30 10:10:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|168
1625048100000|2021-06-30 10:15:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|189
1625048400000|2021-06-30 10:20:00|19237.9|19233.9|19242.6|19238.6|19247.3|19243.3|19237.9|19233.9|200
1625048700000|2021-06-30 10:25:00|19244.2|19240.2|19241.1|19237.1|19244.2|19240.2|19241.1|19237.1|131
1625049000000|2021-06-30 10:30:00|19242.6|19238.6|19258.3|19254.3|19259.8|19255.8|19242.6|19238.6|275
1625049300000|2021-06-30 10:35:00|19259.8|19255.8|19266.1|19262.1|19269.2|19265.2|19256.7|19252.7|292
1625049600000|2021-06-30 10:40:00|19269.2|19265.2|19250.4|19246.4|19269.2|19265.2|19250.4|19246.4|269
1625049900000|2021-06-30 10:45:00|19252|19248|19259.8|19255.8|19262.9|19258.9|19250.4|19246.4|75
1625050200000|2021-06-30 10:50:00|19258.3|19254.3|19259.8|19255.8|19262.9|19258.9|19256.7|19252.7|25
1625050500000|2021-06-30 10:55:00|19256.7|19252.7|19256.7|19252.7|19259.8|19255.8|19250.4|19246.4|340
1625050800000|2021-06-30 11:00:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|202
1625051100000|2021-06-30 11:05:00|19256.7|19252.7|19256.7|19252.7|19272.3|19268.3|19253.6|19249.6|430
1625051400000|2021-06-30 11:10:00|19259.8|19255.8|19259.8|19255.8|19259.8|19255.8|19256.7|19252.7|136
1625051700000|2021-06-30 11:15:00|19256.7|19252.7|19253.6|19249.6|19259.8|19255.8|19250.4|19246.4|131
1625052000000|2021-06-30 11:20:00|19250.4|19246.4|19259.8|19255.8|19259.8|19255.8|19250.4|19246.4|141
1625052300000|2021-06-30 11:25:00|19266.1|19262.1|19262.9|19258.9|19266.1|19262.1|19262.9|19258.9|231
1625052600000|2021-06-30 11:30:00|19259.8|19255.8|19253.6|19249.6|19259.8|19255.8|19244.2|19240.2|257
1625052900000|2021-06-30 11:35:00|19250.4|19246.4|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|319
1625053200000|2021-06-30 11:40:00|19245.8|19241.8|19247.3|19243.3|19250.4|19246.4|19241.1|19237.1|256
1625053500000|2021-06-30 11:45:00|19250.4|19246.4|19250.4|19246.4|19259.8|19255.8|19247.3|19243.3|338
1625053800000|2021-06-30 11:50:00|19253.6|19249.6|19269.2|19265.2|19269.2|19265.2|19253.6|19249.6|211
1625054100000|2021-06-30 11:55:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19259.8|19255.8|264
1625054400000|2021-06-30 12:00:00|19267.6|19263.6|19259.8|19255.8|19269.2|19265.2|19259.8|19255.8|337
1625054700000|2021-06-30 12:05:00|19262.9|19258.9|19250.4|19246.4|19266.1|19262.1|19250.4|19246.4|868
1625055000000|2021-06-30 12:10:00|19248.9|19244.9|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|525
1625055300000|2021-06-30 12:15:00|19247.3|19243.3|19272.3|19268.3|19287.9|19283.9|19241.1|19237.1|1282
1625055600000|2021-06-30 12:20:00|19275.4|19271.4|19244.2|19240.2|19281.7|19277.7|19231.7|19227.7|902
1625055900000|2021-06-30 12:25:00|19247.3|19243.3|19219.2|19215.2|19247.3|19243.3|19216.1|19212.1|705
1625056200000|2021-06-30 12:30:00|19222.3|19218.3|19234.8|19230.8|19244.2|19240.2|19219.2|19215.2|599
1625056500000|2021-06-30 12:35:00|19231.7|19227.7|19244.2|19240.2|19244.2|19240.2|19231.7|19227.7|482
1625056800000|2021-06-30 12:40:00|19241.1|19237.1|19237.9|19233.9|19250.4|19246.4|19237.9|19233.9|346
1625057100000|2021-06-30 12:45:00|19241.1|19237.1|19248.9|19244.9|19250.4|19246.4|19231.7|19227.7|705
1625057400000|2021-06-30 12:50:00|19250.4|19246.4|19258.3|19254.3|19262.9|19258.9|19247.3|19243.3|658
1625057700000|2021-06-30 12:55:00|19259.8|19255.8|19272.3|19268.3|19272.3|19268.3|19256.7|19252.7|526
1625058000000|2021-06-30 13:00:00|19269.2|19265.2|19234.8|19230.8|19275.4|19271.4|19231.7|19227.7|908
1625058300000|2021-06-30 13:05:00|19237.9|19233.9|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|538
1625058600000|2021-06-30 13:10:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19237.9|19233.9|336
1625058900000|2021-06-30 13:15:00|19241.1|19237.1|19234.8|19230.8|19244.2|19240.2|19234.8|19230.8|512
1625059200000|2021-06-30 13:20:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|719
1625059500000|2021-06-30 13:25:00|19236.4|19232.4|19247.3|19243.3|19247.3|19243.3|19231.7|19227.7|333
1625059800000|2021-06-30 13:30:00|19244.2|19240.2|19266.1|19262.1|19269.2|19265.2|19234.8|19230.8|667
1625060100000|2021-06-30 13:35:00|19269.2|19265.2|19259.8|19255.8|19269.2|19265.2|19256.7|19252.7|323
1625060400000|2021-06-30 13:40:00|19261.4|19257.4|19256.7|19252.7|19262.9|19258.9|19247.3|19243.3|732
1625060700000|2021-06-30 13:45:00|19253.6|19249.6|19272.3|19268.3|19278.6|19274.6|19253.6|19249.6|820
1625061000000|2021-06-30 13:50:00|19266.1|19262.1|19262.9|19258.9|19278.6|19274.6|19259.8|19255.8|524
1625061300000|2021-06-30 13:55:00|19266.1|19262.1|19272.3|19268.3|19272.3|19268.3|19253.6|19249.6|495
1625061600000|2021-06-30 14:00:00|19270.8|19266.8|19272.3|19268.3|19272.3|19268.3|19255.1|19251.1|1510
1625061900000|2021-06-30 14:05:00|19269.2|19265.2|19275.4|19271.4|19281.7|19277.7|19266.1|19262.1|840
1625062200000|2021-06-30 14:10:00|19272.3|19268.3|19278.6|19274.6|19287.9|19283.9|19270.8|19266.8|527
1625062500000|2021-06-30 14:15:00|19275.4|19271.4|19275.4|19271.4|19284.8|19280.8|19275.4|19271.4|518
1625062800000|2021-06-30 14:20:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19266.1|19262.1|747
1625063100000|2021-06-30 14:25:00|19281.7|19277.7|19287.9|19283.9|19287.9|19283.9|19275.4|19271.4|599
1625063400000|2021-06-30 14:30:00|19291.1|19287.1|19309.8|19305.8|19309.8|19305.8|19284.8|19280.8|1058
1625063700000|2021-06-30 14:35:00|19308.3|19304.3|19303.6|19299.6|19312.9|19308.9|19294.2|19290.2|1087
1625064000000|2021-06-30 14:40:00|19300.4|19296.4|19300.4|19296.4|19306.7|19302.7|19294.2|19290.2|636
1625064300000|2021-06-30 14:45:00|19298.9|19294.9|19316.1|19312.1|19322.3|19318.3|19297.3|19293.3|1831
1625064600000|2021-06-30 14:50:00|19312.9|19308.9|19328.6|19324.6|19331.7|19327.7|19312.9|19308.9|1071
1625064900000|2021-06-30 14:55:00|19325.4|19321.4|19330.1|19326.1|19331.7|19327.7|19319.2|19315.2|1152
1625065200000|2021-06-30 15:00:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19322.3|19318.3|777
1625065500000|2021-06-30 15:05:00|19328.6|19324.6|19312.9|19308.9|19328.6|19324.6|19312.9|19308.9|557
1625065800000|2021-06-30 15:10:00|19316.1|19312.1|19297.3|19293.3|19319.2|19315.2|19297.3|19293.3|844
1625066100000|2021-06-30 15:15:00|19300.4|19296.4|19281.7|19277.7|19300.4|19296.4|19281.7|19277.7|713
1625066400000|2021-06-30 15:20:00|19283.3|19279.3|19300.4|19296.4|19300.4|19296.4|19281.7|19277.7|588
1625066700000|2021-06-30 15:25:00|19298.9|19294.9|19303.6|19299.6|19303.6|19299.6|19297.3|19293.3|600
1625067000000|2021-06-30 15:30:00|19300.4|19296.4|19312.9|19308.9|19312.9|19308.9|19297.3|19293.3|497
1625067300000|2021-06-30 15:35:00|19316.1|19312.1|19306.7|19302.7|19325.4|19321.4|19306.7|19302.7|650
1625067600000|2021-06-30 15:40:00|19305.1|19301.1|19306.7|19302.7|19306.7|19302.7|19300.4|19296.4|310
1625067900000|2021-06-30 15:45:00|19300.4|19296.4|19287.9|19283.9|19300.4|19296.4|19284.8|19280.8|700
1625068200000|2021-06-30 15:50:00|19291.1|19287.1|19297.3|19293.3|19300.4|19296.4|19281.7|19277.7|453
1625068500000|2021-06-30 15:55:00|19300.4|19296.4|19303.6|19299.6|19303.6|19299.6|19300.4|19296.4|178
1625068800000|2021-06-30 16:00:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19297.3|19293.3|175
1625069100000|2021-06-30 16:05:00|19294.2|19290.2|19306.7|19302.7|19312.9|19308.9|19294.2|19290.2|426
1625069400000|2021-06-30 16:10:00|19308.3|19304.3|19297.3|19293.3|19308.3|19304.3|19291.1|19287.1|237
1625069700000|2021-06-30 16:15:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|302
1625070000000|2021-06-30 16:20:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|192
1625070300000|2021-06-30 16:25:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|157
1625070600000|2021-06-30 16:30:00|19297.3|19293.3|19306.7|19302.7|19306.7|19302.7|19291.1|19287.1|267
1625070900000|2021-06-30 16:35:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|272
1625071200000|2021-06-30 16:40:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19303.6|19299.6|313
1625071500000|2021-06-30 16:45:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|363
1625071800000|2021-06-30 16:50:00|19292.6|19288.6|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|528
1625072100000|2021-06-30 16:55:00|19289.5|19285.5|19287.9|19283.9|19294.2|19290.2|19287.9|19283.9|434
1625072400000|2021-06-30 17:00:00|19291.1|19287.1|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|337
1625072700000|2021-06-30 17:05:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|282
1625073000000|2021-06-30 17:10:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|300
1625073300000|2021-06-30 17:15:00|19284.8|19280.8|19278.6|19274.6|19291.1|19287.1|19275.4|19271.4|806
1625073600000|2021-06-30 17:20:00|19275.4|19271.4|19266.1|19262.1|19278.6|19274.6|19259.8|19255.8|821
1625073900000|2021-06-30 17:25:00|19269.2|19265.2|19262.9|19258.9|19272.3|19268.3|19259.8|19255.8|608
1625074200000|2021-06-30 17:30:00|19261.4|19257.4|19269.2|19265.2|19275.4|19271.4|19259.8|19255.8|711
1625074500000|2021-06-30 17:35:00|19272.3|19268.3|19291.1|19287.1|19294.2|19290.2|19272.3|19268.3|680
1625074800000|2021-06-30 17:40:00|19292.6|19288.6|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|305
1625075100000|2021-06-30 17:45:00|19300.4|19296.4|19298.9|19294.9|19300.4|19296.4|19297.3|19293.3|400
1625075400000|2021-06-30 17:50:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|588
1625075700000|2021-06-30 17:55:00|19300.4|19296.4|19297.3|19293.3|19306.7|19302.7|19294.2|19290.2|818
1625076000000|2021-06-30 18:00:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19275.4|19271.4|1104
1625076300000|2021-06-30 18:05:00|19281.7|19277.7|19273.9|19269.9|19281.7|19277.7|19272.3|19268.3|459
1625076600000|2021-06-30 18:10:00|19275.4|19271.4|19278.6|19274.6|19284.8|19280.8|19269.2|19265.2|895
1625076900000|2021-06-30 18:15:00|19275.4|19271.4|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|719
1625077200000|2021-06-30 18:20:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19262.9|19258.9|606
1625077500000|2021-06-30 18:25:00|19266.1|19262.1|19281.7|19277.7|19284.8|19280.8|19266.1|19262.1|930
1625077800000|2021-06-30 18:30:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|378
1625078100000|2021-06-30 18:35:00|19272.3|19268.3|19256.7|19252.7|19275.4|19271.4|19256.7|19252.7|1213
1625078400000|2021-06-30 18:40:00|19253.6|19249.6|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|918
1625078700000|2021-06-30 18:45:00|19256.7|19252.7|19278.6|19274.6|19281.7|19277.7|19253.6|19249.6|1587
1625079000000|2021-06-30 18:50:00|19277|19273|19269.2|19265.2|19278.6|19274.6|19259.8|19255.8|1602
1625079300000|2021-06-30 18:55:00|19266.1|19262.1|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|4353
1625079600000|2021-06-30 19:00:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19262.9|19258.9|1974
1625079900000|2021-06-30 19:05:00|19262.9|19258.9|19262.9|19258.9|19266.1|19262.1|19250.4|19246.4|1797
1625080200000|2021-06-30 19:10:00|19266.1|19262.1|19256.7|19252.7|19269.2|19265.2|19250.4|19246.4|1322
1625080500000|2021-06-30 19:15:00|19259.8|19255.8|19262.9|19258.9|19264.5|19260.5|19253.6|19249.6|787
1625080800000|2021-06-30 19:20:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|856
1625081100000|2021-06-30 19:25:00|19266.1|19262.1|19275.4|19271.4|19278.6|19274.6|19262.9|19258.9|958
1625081400000|2021-06-30 19:30:00|19277|19273|19291.1|19287.1|19294.2|19290.2|19275.4|19271.4|1759
1625081700000|2021-06-30 19:35:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|1675
1625082000000|2021-06-30 19:40:00|19281.7|19277.7|19297.3|19293.3|19297.3|19293.3|19281.7|19277.7|1613
1625082300000|2021-06-30 19:45:00|19298.9|19294.9|19300.4|19296.4|19316.1|19312.1|19294.2|19290.2|3261
1625082600000|2021-06-30 19:50:00|19297.3|19293.3|19291.1|19287.1|19309.8|19305.8|19266.1|19262.1|3341
1625082900000|2021-06-30 19:55:00|19287.9|19283.9|19253.6|19249.6|19294.2|19290.2|19222.3|19218.3|7335
1625083200000|2021-06-30 20:00:00|19256.7|19252.7|19219.2|19215.2|19262.9|19258.9|19219.2|19215.2|4594
1625083500000|2021-06-30 20:05:00|19222.3|19218.3|19219.2|19215.2|19237.9|19233.9|19212.9|19208.9|2015
1625083800000|2021-06-30 20:10:00|19220.8|19216.8|19231.7|19227.7|19247.3|19243.3|19219.2|19215.2|999
1625084100000|2021-06-30 20:15:00|19234.8|19230.8|19212.9|19208.9|19237.9|19233.9|19209.8|19205.8|540
1625084400000|2021-06-30 20:20:00|19216.1|19212.1|19212.9|19208.9|19222.3|19218.3|19209.8|19205.8|612
1625084700000|2021-06-30 20:25:00|19209.8|19205.8|19200.4|19196.4|19209.8|19205.8|19200.4|19196.4|494
1625085000000|2021-06-30 20:30:00|19203.6|19199.6|19206.7|19202.7|19219.2|19215.2|19203.6|19199.6|574
1625085300000|2021-06-30 20:35:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|381
1625085600000|2021-06-30 20:40:00|19200.4|19196.4|19197.3|19193.3|19206.7|19202.7|19181.7|19177.7|651
1625085900000|2021-06-30 20:45:00|19194.2|19190.2|19184.8|19180.8|19197.3|19193.3|19178.6|19174.6|800
1625086200000|2021-06-30 20:50:00|19183.3|19179.3|19172.3|19168.3|19187.9|19183.9|19172.3|19168.3|756
1625086500000|2021-06-30 20:55:00|19173.9|19169.9|19194.2|19190.2|19197.3|19193.3|19172.3|19168.3|557
1625090400000|2021-06-30 22:00:00|19184.8|19180.8|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|96
1625090700000|2021-06-30 22:05:00|19183.3|19179.3|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|26
1625091000000|2021-06-30 22:10:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|17
1625091300000|2021-06-30 22:15:00|19184.8|19180.8|19189.5|19185.5|19189.5|19185.5|19184.8|19180.8|6
1625091600000|2021-06-30 22:20:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|16
1625091900000|2021-06-30 22:25:00|19191.1|19187.1|19194.2|19190.2|19194.2|19190.2|19191.1|19187.1|20
1625092200000|2021-06-30 22:30:00|19191.1|19187.1|19194.2|19190.2|19197.3|19193.3|19181.7|19177.7|79
1625092500000|2021-06-30 22:35:00|19197.3|19193.3|19197.3|19193.3|19197.3|19193.3|19194.2|19190.2|26
1625092800000|2021-06-30 22:40:00|19200.4|19196.4|19200.4|19196.4|19200.4|19196.4|19195.8|19191.8|66
1625093100000|2021-06-30 22:45:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|16
1625093400000|2021-06-30 22:50:00|||||||||11
1625093700000|2021-06-30 22:55:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19203.6|19199.6|20
1625094000000|2021-06-30 23:00:00|19205.1|19201.1|19206.7|19202.7|19206.7|19202.7|19203.6|19199.6|22
1625094300000|2021-06-30 23:05:00|||||||||19
1625094600000|2021-06-30 23:10:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|14
1625094900000|2021-06-30 23:15:00|19209.8|19205.8|19203.6|19199.6|19209.8|19205.8|19203.6|19199.6|54
1625095200000|2021-06-30 23:20:00|19200.4|19196.4|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|43
1625095500000|2021-06-30 23:25:00|19187.9|19183.9|19181.7|19177.7|19187.9|19183.9|19178.6|19174.6|108
1625095800000|2021-06-30 23:30:00|19184.8|19180.8|19181.7|19177.7|19184.8|19180.8|19181.7|19177.7|46
1625096100000|2021-06-30 23:35:00|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19184.8|19180.8|19
1625096400000|2021-06-30 23:40:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19175.4|19171.4|39
1625096700000|2021-06-30 23:45:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|71
1625097000000|2021-06-30 23:50:00|19180.1|19176.1|19181.7|19177.7|19184.8|19180.8|19180.1|19176.1|33
1625097300000|2021-06-30 23:55:00|||||||||21
1625097600000|2021-07-01 00:00:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|132
1625097900000|2021-07-01 00:05:00|19191.1|19187.1|19197.3|19193.3|19197.3|19193.3|19191.1|19187.1|45
1625098200000|2021-07-01 00:10:00|19200.4|19196.4|19200.4|19196.4|19202|19198|19200.4|19196.4|19
1625098500000|2021-07-01 00:15:00|19197.3|19193.3|19200.4|19196.4|19200.4|19196.4|19197.3|19193.3|16
1625098800000|2021-07-01 00:20:00|19203.6|19199.6|19184.8|19180.8|19205.1|19201.1|19184.8|19180.8|166
1625099100000|2021-07-01 00:25:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|104
1625099400000|2021-07-01 00:30:00|19184.8|19180.8|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|123
1625099700000|2021-07-01 00:35:00|19186.4|19182.4|19197.3|19193.3|19200.4|19196.4|19186.4|19182.4|86
1625100000000|2021-07-01 00:40:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19197.3|19193.3|132
1625100300000|2021-07-01 00:45:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|212
1625100600000|2021-07-01 00:50:00|19220.8|19216.8|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|142
1625100900000|2021-07-01 00:55:00|19228.6|19224.6|19219.2|19215.2|19228.6|19224.6|19219.2|19215.2|66
1625101200000|2021-07-01 01:00:00|19225.4|19221.4|19216.1|19212.1|19225.4|19221.4|19216.1|19212.1|76
1625101500000|2021-07-01 01:05:00|19214.5|19210.5|19212.9|19208.9|19214.5|19210.5|19209.8|19205.8|97
1625101800000|2021-07-01 01:10:00|19214.5|19210.5|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|46
1625102100000|2021-07-01 01:15:00|19214.5|19210.5|19223.9|19219.9|19223.9|19219.9|19214.5|19210.5|41
1625102400000|2021-07-01 01:20:00|19222.3|19218.3|19219.2|19215.2|19222.3|19218.3|19219.2|19215.2|14
1625102700000|2021-07-01 01:25:00|19222.3|19218.3|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|17
1625103000000|2021-07-01 01:30:00|19223.9|19219.9|19216.1|19212.1|19225.4|19221.4|19214.5|19210.5|100
1625103300000|2021-07-01 01:35:00|19214.5|19210.5|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|34
1625103600000|2021-07-01 01:40:00|19206.7|19202.7|19206.7|19202.7|19208.3|19204.3|19203.6|19199.6|41
1625103900000|2021-07-01 01:45:00|19205.1|19201.1|19200.4|19196.4|19206.7|19202.7|19200.4|19196.4|61
1625104200000|2021-07-01 01:50:00|19202|19198|19202|19198|19203.6|19199.6|19200.4|19196.4|21
1625104500000|2021-07-01 01:55:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|51
1625104800000|2021-07-01 02:00:00|19209.8|19205.8|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|32
1625105100000|2021-07-01 02:05:00|19208.3|19204.3|19216.1|19212.1|19216.1|19212.1|19208.3|19204.3|12
1625105400000|2021-07-01 02:10:00|19212.9|19208.9|19203.6|19199.6|19216.1|19212.1|19203.6|19199.6|130
1625105700000|2021-07-01 02:15:00|19206.7|19202.7|19205.1|19201.1|19206.7|19202.7|19203.6|19199.6|21
1625106000000|2021-07-01 02:20:00|19203.6|19199.6|19197.3|19193.3|19203.6|19199.6|19194.2|19190.2|41
1625106300000|2021-07-01 02:25:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19192.6|19188.6|71
1625106600000|2021-07-01 02:30:00|||||||||1
1625106900000|2021-07-01 02:35:00|19191.1|19187.1|19181.7|19177.7|19194.2|19190.2|19180.1|19176.1|118
1625107200000|2021-07-01 02:40:00|19184.8|19180.8|19181.7|19177.7|19186.4|19182.4|19178.6|19174.6|64
1625107500000|2021-07-01 02:45:00|19184.8|19180.8|19186.4|19182.4|19187.9|19183.9|19184.8|19180.8|20
1625107800000|2021-07-01 02:50:00|19184.8|19180.8|19184.8|19180.8|19186.4|19182.4|19184.8|19180.8|4
1625108100000|2021-07-01 02:55:00|19186.4|19182.4|19187.9|19183.9|19187.9|19183.9|19184.8|19180.8|24
1625108400000|2021-07-01 03:00:00|19191.1|19187.1|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|13
1625108700000|2021-07-01 03:05:00|19189.5|19185.5|19180.1|19176.1|19189.5|19185.5|19178.6|19174.6|26
1625109000000|2021-07-01 03:10:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19178.6|19174.6|36
1625109300000|2021-07-01 03:15:00|19180.1|19176.1|19180.1|19176.1|19183.3|19179.3|19178.6|19174.6|15
1625109600000|2021-07-01 03:20:00|19178.6|19174.6|19178.6|19174.6|19183.3|19179.3|19178.6|19174.6|15
1625109900000|2021-07-01 03:25:00|19181.7|19177.7|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|16
1625110200000|2021-07-01 03:30:00|19175.4|19171.4|19169.2|19165.2|19175.4|19171.4|19169.2|19165.2|102
1625110500000|2021-07-01 03:35:00|19167.6|19163.6|19175.4|19171.4|19175.4|19171.4|19166.1|19162.1|156
1625110800000|2021-07-01 03:40:00|19173.9|19169.9|19172.3|19168.3|19175.4|19171.4|19170.8|19166.8|28
1625111100000|2021-07-01 03:45:00|19170.8|19166.8|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|9
1625111400000|2021-07-01 03:50:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19167.6|19163.6|18
1625111700000|2021-07-01 03:55:00|19172.3|19168.3|19169.2|19165.2|19172.3|19168.3|19169.2|19165.2|23
1625112000000|2021-07-01 04:00:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|117
1625112300000|2021-07-01 04:05:00|19159.8|19155.8|19161.4|19157.4|19162.9|19158.9|19159.8|19155.8|37
1625112600000|2021-07-01 04:10:00|19162.9|19158.9|19166.1|19162.1|19169.2|19165.2|19162.9|19158.9|36
1625112900000|2021-07-01 04:15:00|19169.2|19165.2|19162.9|19158.9|19169.2|19165.2|19162.9|19158.9|34
1625113200000|2021-07-01 04:20:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|17
1625113500000|2021-07-01 04:25:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19166.1|19162.1|25
1625113800000|2021-07-01 04:30:00|||||||||5
1625114100000|2021-07-01 04:35:00|19172.3|19168.3|19162.9|19158.9|19172.3|19168.3|19162.9|19158.9|89
1625114400000|2021-07-01 04:40:00|19166.1|19162.1|19169.2|19165.2|19172.3|19168.3|19166.1|19162.1|37
1625114700000|2021-07-01 04:45:00|19172.3|19168.3|19166.1|19162.1|19172.3|19168.3|19166.1|19162.1|29
1625115000000|2021-07-01 04:50:00|19162.9|19158.9|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|40
1625115300000|2021-07-01 04:55:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|40
1625115600000|2021-07-01 05:00:00|19161.4|19157.4|19162.9|19158.9|19162.9|19158.9|19159.8|19155.8|20
1625115900000|2021-07-01 05:05:00|19166.1|19162.1|19169.2|19165.2|19169.2|19165.2|19162.9|19158.9|74
1625116200000|2021-07-01 05:10:00|19172.3|19168.3|19173.9|19169.9|19175.4|19171.4|19172.3|19168.3|45
1625116500000|2021-07-01 05:15:00|19172.3|19168.3|19172.3|19168.3|19175.4|19171.4|19172.3|19168.3|66
1625116800000|2021-07-01 05:20:00|||||||||27
1625117100000|2021-07-01 05:25:00|||||||||39
1625117400000|2021-07-01 05:30:00|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|19175.4|19171.4|40
1625117700000|2021-07-01 05:35:00|19177|19173|19181.7|19177.7|19181.7|19177.7|19177|19173|25
1625118000000|2021-07-01 05:40:00|19178.6|19174.6|19178.6|19174.6|19181.7|19177.7|19178.6|19174.6|78
1625118300000|2021-07-01 05:45:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|39
1625118600000|2021-07-01 05:50:00|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|19169.2|19165.2|32
1625118900000|2021-07-01 05:55:00|19172.3|19168.3|19170.8|19166.8|19175.4|19171.4|19169.2|19165.2|99
1625119200000|2021-07-01 06:00:00|19172.3|19168.3|19175.4|19171.4|19184.8|19180.8|19169.2|19165.2|102
1625119500000|2021-07-01 06:05:00|19172.3|19168.3|19169.2|19165.2|19184.8|19180.8|19169.2|19165.2|98
1625119800000|2021-07-01 06:10:00|19170.8|19166.8|19162.9|19158.9|19172.3|19168.3|19156.7|19152.7|121
1625120100000|2021-07-01 06:15:00|19166.1|19162.1|19162.9|19158.9|19166.1|19162.1|19162.9|19158.9|51
1625120400000|2021-07-01 06:20:00|19166.1|19162.1|19175.4|19171.4|19178.6|19174.6|19164.5|19160.5|61
1625120700000|2021-07-01 06:25:00|19177|19173|19184.8|19180.8|19191.1|19187.1|19175.4|19171.4|121
1625121000000|2021-07-01 06:30:00|19183.3|19179.3|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|104
1625121300000|2021-07-01 06:35:00|19184.8|19180.8|19181.7|19177.7|19191.1|19187.1|19181.7|19177.7|89
1625121600000|2021-07-01 06:40:00|19178.6|19174.6|19162.9|19158.9|19181.7|19177.7|19159.8|19155.8|264
1625121900000|2021-07-01 06:45:00|19159.8|19155.8|19172.3|19168.3|19172.3|19168.3|19159.8|19155.8|88
1625122200000|2021-07-01 06:50:00|19167.6|19163.6|19169.2|19165.2|19169.2|19165.2|19159.8|19155.8|127
1625122500000|2021-07-01 06:55:00|19172.3|19168.3|19178.6|19174.6|19181.7|19177.7|19170.8|19166.8|52
1625122800000|2021-07-01 07:00:00|19181.7|19177.7|19175.4|19171.4|19187.9|19183.9|19170.8|19166.8|154
1625123100000|2021-07-01 07:05:00|19172.3|19168.3|19152|19148|19172.3|19168.3|19147.3|19143.3|372
1625123400000|2021-07-01 07:10:00|19150.4|19146.4|19162.9|19158.9|19162.9|19158.9|19150.4|19146.4|210
1625123700000|2021-07-01 07:15:00|19161.4|19157.4|19153.6|19149.6|19162.9|19158.9|19144.2|19140.2|273
1625124000000|2021-07-01 07:20:00|19152|19148|19150.4|19146.4|19153.6|19149.6|19147.3|19143.3|167
1625124300000|2021-07-01 07:25:00|19147.3|19143.3|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|185
1625124600000|2021-07-01 07:30:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19150.4|19146.4|90
1625124900000|2021-07-01 07:35:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19155.1|19151.1|95
1625125200000|2021-07-01 07:40:00|19159.8|19155.8|19159.8|19155.8|19159.8|19155.8|19155.1|19151.1|118
1625125500000|2021-07-01 07:45:00|19156.7|19152.7|19141.1|19137.1|19156.7|19152.7|19141.1|19137.1|297
1625125800000|2021-07-01 07:50:00|19144.2|19140.2|19156.7|19152.7|19156.7|19152.7|19137.9|19133.9|311
1625126100000|2021-07-01 07:55:00|19153.6|19149.6|19153.6|19149.6|19153.6|19149.6|19148.9|19144.9|49
1625126400000|2021-07-01 08:00:00|19150.4|19146.4|19153.6|19149.6|19162.9|19158.9|19150.4|19146.4|140
1625126700000|2021-07-01 08:05:00|19155.1|19151.1|19162.9|19158.9|19162.9|19158.9|19155.1|19151.1|203
1625127000000|2021-07-01 08:10:00|19166.1|19162.1|19159.8|19155.8|19166.1|19162.1|19153.6|19149.6|279
1625127300000|2021-07-01 08:15:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19141.1|19137.1|142
1625127600000|2021-07-01 08:20:00|19144.2|19140.2|19153.6|19149.6|19153.6|19149.6|19144.2|19140.2|73
1625127900000|2021-07-01 08:25:00|19150.4|19146.4|19150.4|19146.4|19156.7|19152.7|19147.3|19143.3|140
1625128200000|2021-07-01 08:30:00|19148.9|19144.9|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|118
1625128500000|2021-07-01 08:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19156.7|19152.7|72
1625128800000|2021-07-01 08:40:00|19156.7|19152.7|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|52
1625129100000|2021-07-01 08:45:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19156.7|19152.7|105
1625129400000|2021-07-01 08:50:00|19161.4|19157.4|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|348
1625129700000|2021-07-01 08:55:00|19162.9|19158.9|19166.1|19162.1|19166.1|19162.1|19162.9|19158.9|68
1625130000000|2021-07-01 09:00:00|19164.5|19160.5|19159.8|19155.8|19169.2|19165.2|19156.7|19152.7|87
1625130300000|2021-07-01 09:05:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19159.8|19155.8|48
1625130600000|2021-07-01 09:10:00|19162.9|19158.9|19159.8|19155.8|19166.1|19162.1|19156.7|19152.7|96
1625130900000|2021-07-01 09:15:00|19158.3|19154.3|19153.6|19149.6|19159.8|19155.8|19150.4|19146.4|98
1625131200000|2021-07-01 09:20:00|19152|19148|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|173
1625131500000|2021-07-01 09:25:00|19141.1|19137.1|19137.9|19133.9|19141.1|19137.1|19131.7|19127.7|143
1625131800000|2021-07-01 09:30:00|19134.8|19130.8|19141.1|19137.1|19144.2|19140.2|19131.7|19127.7|125
1625132100000|2021-07-01 09:35:00|19137.9|19133.9|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|165
1625132400000|2021-07-01 09:40:00|19134.8|19130.8|19137.9|19133.9|19141.1|19137.1|19134.8|19130.8|69
1625132700000|2021-07-01 09:45:00|19141.1|19137.1|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|84
1625133000000|2021-07-01 09:50:00|19137.9|19133.9|19150.4|19146.4|19150.4|19146.4|19137.9|19133.9|61
1625133300000|2021-07-01 09:55:00|19147.3|19143.3|19137.9|19133.9|19148.9|19144.9|19134.8|19130.8|111
1625133600000|2021-07-01 10:00:00|19141.1|19137.1|19144.2|19140.2|19147.3|19143.3|19137.9|19133.9|56
1625133900000|2021-07-01 10:05:00|19142.6|19138.6|19134.8|19130.8|19144.2|19140.2|19134.8|19130.8|51
1625134200000|2021-07-01 10:10:00|19137.9|19133.9|19141.1|19137.1|19144.2|19140.2|19134.8|19130.8|50
1625134500000|2021-07-01 10:15:00|19137.9|19133.9|19141.1|19137.1|19141.1|19137.1|19137.9|19133.9|52
1625134800000|2021-07-01 10:20:00|19142.6|19138.6|19150.4|19146.4|19150.4|19146.4|19142.6|19138.6|86
1625135100000|2021-07-01 10:25:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|86
1625135400000|2021-07-01 10:30:00|19156.7|19152.7|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|86
1625135700000|2021-07-01 10:35:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|82
1625136000000|2021-07-01 10:40:00|19162.9|19158.9|19159.8|19155.8|19167.6|19163.6|19159.8|19155.8|123
1625136300000|2021-07-01 10:45:00|19155.1|19151.1|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|119
1625136600000|2021-07-01 10:50:00|19153.6|19149.6|19153.6|19149.6|19158.3|19154.3|19153.6|19149.6|67
1625136900000|2021-07-01 10:55:00|19156.7|19152.7|19150.4|19146.4|19156.7|19152.7|19150.4|19146.4|151
1625137200000|2021-07-01 11:00:00|19153.6|19149.6|19147.3|19143.3|19153.6|19149.6|19141.1|19137.1|171
1625137500000|2021-07-01 11:05:00|19150.4|19146.4|19159.8|19155.8|19159.8|19155.8|19147.3|19143.3|167
1625137800000|2021-07-01 11:10:00|19158.3|19154.3|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|78
1625138100000|2021-07-01 11:15:00|19159.8|19155.8|19153.6|19149.6|19162.9|19158.9|19153.6|19149.6|218
1625138400000|2021-07-01 11:20:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19153.6|19149.6|132
1625138700000|2021-07-01 11:25:00|19159.8|19155.8|19144.2|19140.2|19159.8|19155.8|19144.2|19140.2|124
1625139000000|2021-07-01 11:30:00|19141.1|19137.1|19147.3|19143.3|19148.9|19144.9|19141.1|19137.1|137
1625139300000|2021-07-01 11:35:00|19150.4|19146.4|19153.6|19149.6|19156.7|19152.7|19147.3|19143.3|215
1625139600000|2021-07-01 11:40:00|19156.7|19152.7|19156.7|19152.7|19159.8|19155.8|19156.7|19152.7|209
1625139900000|2021-07-01 11:45:00|19159.8|19155.8|19153.6|19149.6|19159.8|19155.8|19153.6|19149.6|172
1625140200000|2021-07-01 11:50:00|19156.7|19152.7|19159.8|19155.8|19159.8|19155.8|19153.6|19149.6|68
1625140500000|2021-07-01 11:55:00|19156.7|19152.7|19162.9|19158.9|19166.1|19162.1|19156.7|19152.7|209
1625140800000|2021-07-01 12:00:00|19159.8|19155.8|19169.2|19165.2|19169.2|19165.2|19147.3|19143.3|434
1625141100000|2021-07-01 12:05:00|19166.1|19162.1|19173.9|19169.9|19175.4|19171.4|19166.1|19162.1|257
1625141400000|2021-07-01 12:10:00|19172.3|19168.3|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|155
1625141700000|2021-07-01 12:15:00|19175.4|19171.4|19178.6|19174.6|19181.7|19177.7|19172.3|19168.3|387
1625142000000|2021-07-01 12:20:00|19177|19173|19194.2|19190.2|19195.8|19191.8|19166.1|19162.1|851
1625142300000|2021-07-01 12:25:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19184.8|19180.8|286
1625142600000|2021-07-01 12:30:00|19194.2|19190.2|19209.8|19205.8|19212.9|19208.9|19184.8|19180.8|1020
1625142900000|2021-07-01 12:35:00|19212.9|19208.9|19234.8|19230.8|19241.1|19237.1|19203.6|19199.6|1034
1625143200000|2021-07-01 12:40:00|19231.7|19227.7|19237.9|19233.9|19244.2|19240.2|19225.4|19221.4|778
1625143500000|2021-07-01 12:45:00|19239.5|19235.5|19216.1|19212.1|19241.1|19237.1|19216.1|19212.1|736
1625143800000|2021-07-01 12:50:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19206.7|19202.7|795
1625144100000|2021-07-01 12:55:00|19212.9|19208.9|19219.2|19215.2|19219.2|19215.2|19205.1|19201.1|341
1625144400000|2021-07-01 13:00:00|19222.3|19218.3|19241.1|19237.1|19244.2|19240.2|19216.1|19212.1|494
1625144700000|2021-07-01 13:05:00|19237.9|19233.9|19234.8|19230.8|19244.2|19240.2|19228.6|19224.6|546
1625145000000|2021-07-01 13:10:00|19237.9|19233.9|19256.7|19252.7|19256.7|19252.7|19237.9|19233.9|673
1625145300000|2021-07-01 13:15:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19244.2|19240.2|355
1625145600000|2021-07-01 13:20:00|19256.7|19252.7|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|683
1625145900000|2021-07-01 13:25:00|19244.2|19240.2|19234.8|19230.8|19247.3|19243.3|19234.8|19230.8|544
1625146200000|2021-07-01 13:30:00|19236.4|19232.4|19245.8|19241.8|19252|19248|19231.7|19227.7|798
1625146500000|2021-07-01 13:35:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|609
1625146800000|2021-07-01 13:40:00|19255.1|19251.1|19237.9|19233.9|19262.9|19258.9|19237.9|19233.9|514
1625147100000|2021-07-01 13:45:00|19241.1|19237.1|19256.7|19252.7|19256.7|19252.7|19241.1|19237.1|426
1625147400000|2021-07-01 13:50:00|19259.8|19255.8|19252|19248|19259.8|19255.8|19247.3|19243.3|894
1625147700000|2021-07-01 13:55:00|19250.4|19246.4|19247.3|19243.3|19253.6|19249.6|19244.2|19240.2|478
1625148000000|2021-07-01 14:00:00|19245.8|19241.8|19269.2|19265.2|19275.4|19271.4|19244.2|19240.2|1311
1625148300000|2021-07-01 14:05:00|19267.6|19263.6|19281.7|19277.7|19281.7|19277.7|19256.7|19252.7|1268
1625148600000|2021-07-01 14:10:00|19278.6|19274.6|19262.9|19258.9|19281.7|19277.7|19262.9|19258.9|690
1625148900000|2021-07-01 14:15:00|19266.1|19262.1|19244.2|19240.2|19266.1|19262.1|19244.2|19240.2|953
1625149200000|2021-07-01 14:20:00|19247.3|19243.3|19244.2|19240.2|19256.7|19252.7|19241.1|19237.1|652
1625149500000|2021-07-01 14:25:00|19241.1|19237.1|19237.9|19233.9|19247.3|19243.3|19234.8|19230.8|803
1625149800000|2021-07-01 14:30:00|19239.5|19235.5|19225.4|19221.4|19241.1|19237.1|19219.2|19215.2|1103
1625150100000|2021-07-01 14:35:00|19222.3|19218.3|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|1216
1625150400000|2021-07-01 14:40:00|19212.9|19208.9|19206.7|19202.7|19219.2|19215.2|19206.7|19202.7|992
1625150700000|2021-07-01 14:45:00|19203.6|19199.6|19206.7|19202.7|19216.1|19212.1|19200.4|19196.4|767
1625151000000|2021-07-01 14:50:00|19209.8|19205.8|19206.7|19202.7|19209.8|19205.8|19194.2|19190.2|811
1625151300000|2021-07-01 14:55:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|788
1625151600000|2021-07-01 15:00:00|19200.4|19196.4|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|1251
1625151900000|2021-07-01 15:05:00|19219.2|19215.2|19209.8|19205.8|19219.2|19215.2|19200.4|19196.4|960
1625152200000|2021-07-01 15:10:00|19206.7|19202.7|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|599
1625152500000|2021-07-01 15:15:00|19206.7|19202.7|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|1185
1625152800000|2021-07-01 15:20:00|19194.2|19190.2|19200.4|19196.4|19219.2|19215.2|19181.7|19177.7|2979
1625153100000|2021-07-01 15:25:00|19197.3|19193.3|19181.7|19177.7|19200.4|19196.4|19181.7|19177.7|1481
1625153400000|2021-07-01 15:30:00|19184.8|19180.8|19206.7|19202.7|19209.8|19205.8|19184.8|19180.8|605
1625153700000|2021-07-01 15:35:00|19203.6|19199.6|19197.3|19193.3|19209.8|19205.8|19194.2|19190.2|919
1625154000000|2021-07-01 15:40:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|404
1625154300000|2021-07-01 15:45:00|19203.6|19199.6|19194.2|19190.2|19206.7|19202.7|19194.2|19190.2|546
1625154600000|2021-07-01 15:50:00|19192.6|19188.6|19200.4|19196.4|19203.6|19199.6|19191.1|19187.1|391
1625154900000|2021-07-01 15:55:00|19198.9|19194.9|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|342
1625155200000|2021-07-01 16:00:00|19202|19198|19200.4|19196.4|19202|19198|19194.2|19190.2|299
1625155500000|2021-07-01 16:05:00|19203.6|19199.6|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|224
1625155800000|2021-07-01 16:10:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19191.1|19187.1|305
1625156100000|2021-07-01 16:15:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|183
1625156400000|2021-07-01 16:20:00|19187.9|19183.9|19187.9|19183.9|19189.5|19185.5|19184.8|19180.8|331
1625156700000|2021-07-01 16:25:00|19189.5|19185.5|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|280
1625157000000|2021-07-01 16:30:00|19192.6|19188.6|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|245
1625157300000|2021-07-01 16:35:00|19194.2|19190.2|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|268
1625157600000|2021-07-01 16:40:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19187.9|19183.9|306
1625157900000|2021-07-01 16:45:00|19191.1|19187.1|19203.6|19199.6|19203.6|19199.6|19187.9|19183.9|172
1625158200000|2021-07-01 16:50:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|269
1625158500000|2021-07-01 16:55:00|19202|19198|19200.4|19196.4|19202|19198|19197.3|19193.3|139
1625158800000|2021-07-01 17:00:00|19203.6|19199.6|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|394
1625159100000|2021-07-01 17:05:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|132
1625159400000|2021-07-01 17:10:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19184.8|19180.8|111
1625159700000|2021-07-01 17:15:00|19186.4|19182.4|19194.2|19190.2|19197.3|19193.3|19186.4|19182.4|220
1625160000000|2021-07-01 17:20:00|19191.1|19187.1|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|116
1625160300000|2021-07-01 17:25:00|19187.9|19183.9|19197.3|19193.3|19197.3|19193.3|19187.9|19183.9|164
1625160600000|2021-07-01 17:30:00|19194.2|19190.2|19216.1|19212.1|19216.1|19212.1|19194.2|19190.2|316
1625160900000|2021-07-01 17:35:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19209.8|19205.8|237
1625161200000|2021-07-01 17:40:00|19211.4|19207.4|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|136
1625161500000|2021-07-01 17:45:00|19208.3|19204.3|19200.4|19196.4|19209.8|19205.8|19197.3|19193.3|225
1625161800000|2021-07-01 17:50:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|287
1625162100000|2021-07-01 17:55:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|136
1625162400000|2021-07-01 18:00:00|19200.4|19196.4|19203.6|19199.6|19206.7|19202.7|19197.3|19193.3|221
1625162700000|2021-07-01 18:05:00|19206.7|19202.7|19209.8|19205.8|19209.8|19205.8|19200.4|19196.4|143
1625163000000|2021-07-01 18:10:00|19206.7|19202.7|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|176
1625163300000|2021-07-01 18:15:00|19200.4|19196.4|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|201
1625163600000|2021-07-01 18:20:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|193
1625163900000|2021-07-01 18:25:00|19202|19198|19203.6|19199.6|19203.6|19199.6|19200.4|19196.4|216
1625164200000|2021-07-01 18:30:00|19206.7|19202.7|19197.3|19193.3|19206.7|19202.7|19197.3|19193.3|130
1625164500000|2021-07-01 18:35:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|231
1625164800000|2021-07-01 18:40:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|181
1625165100000|2021-07-01 18:45:00|19195.8|19191.8|19197.3|19193.3|19197.3|19193.3|19194.2|19190.2|118
1625165400000|2021-07-01 18:50:00|19200.4|19196.4|19191.1|19187.1|19203.6|19199.6|19191.1|19187.1|375
1625165700000|2021-07-01 18:55:00|19194.2|19190.2|19206.7|19202.7|19206.7|19202.7|19194.2|19190.2|412
1625166000000|2021-07-01 19:00:00|19202|19198|19222.3|19218.3|19225.4|19221.4|19200.4|19196.4|602
1625166300000|2021-07-01 19:05:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19225.4|19221.4|179
1625166600000|2021-07-01 19:10:00|19225.4|19221.4|19217.6|19213.6|19225.4|19221.4|19216.1|19212.1|319
1625166900000|2021-07-01 19:15:00|19219.2|19215.2|19231.7|19227.7|19231.7|19227.7|19219.2|19215.2|311
1625167200000|2021-07-01 19:20:00|19234.8|19230.8|19234.8|19230.8|19234.8|19230.8|19231.7|19227.7|274
1625167500000|2021-07-01 19:25:00|19237.9|19233.9|19241.1|19237.1|19244.2|19240.2|19237.9|19233.9|332
1625167800000|2021-07-01 19:30:00|19244.2|19240.2|19250.4|19246.4|19256.7|19252.7|19237.9|19233.9|644
1625168100000|2021-07-01 19:35:00|19248.9|19244.9|19247.3|19243.3|19250.4|19246.4|19244.2|19240.2|305
1625168400000|2021-07-01 19:40:00|19250.4|19246.4|19253.6|19249.6|19259.8|19255.8|19247.3|19243.3|2659
1625168700000|2021-07-01 19:45:00|19252|19248|19253.6|19249.6|19253.6|19249.6|19244.2|19240.2|2559
1625169000000|2021-07-01 19:50:00|19256.7|19252.7|19252|19248|19259.8|19255.8|19250.4|19246.4|452
1625169300000|2021-07-01 19:55:00|19253.6|19249.6|19262.9|19258.9|19262.9|19258.9|19253.6|19249.6|1001
1625169600000|2021-07-01 20:00:00|19264.5|19260.5|19262.9|19258.9|19266.1|19262.1|19259.8|19255.8|882
1625169900000|2021-07-01 20:05:00|19259.8|19255.8|19266.1|19262.1|19266.1|19262.1|19256.7|19252.7|401
1625170200000|2021-07-01 20:10:00|19262.9|19258.9|19262.9|19258.9|19262.9|19258.9|19259.8|19255.8|102
1625170500000|2021-07-01 20:15:00|19266.1|19262.1|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|102
1625170800000|2021-07-01 20:20:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|319
1625171100000|2021-07-01 20:25:00|19269.2|19265.2|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|372
1625171400000|2021-07-01 20:30:00|19262.9|19258.9|19266.1|19262.1|19266.1|19262.1|19261.4|19257.4|171
1625171700000|2021-07-01 20:35:00|19269.2|19265.2|19281.7|19277.7|19281.7|19277.7|19269.2|19265.2|401
1625172000000|2021-07-01 20:40:00|19284.8|19280.8|19284.8|19280.8|19291.1|19287.1|19281.7|19277.7|540
1625172300000|2021-07-01 20:45:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|248
1625172600000|2021-07-01 20:50:00|19281.7|19277.7|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|258
1625172900000|2021-07-01 20:55:00|19281.7|19277.7|19286.4|19282.4|19287.9|19283.9|19281.7|19277.7|196
1625176800000|2021-07-01 22:00:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19280.1|19276.1|52
1625177100000|2021-07-01 22:05:00|19286.4|19282.4|19281.7|19277.7|19286.4|19282.4|19280.1|19276.1|46
1625177400000|2021-07-01 22:10:00|19280.1|19276.1|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|31
1625177700000|2021-07-01 22:15:00|19286.4|19282.4|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|21
1625178000000|2021-07-01 22:20:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|6
1625178300000|2021-07-01 22:25:00|||||||||5
1625178600000|2021-07-01 22:30:00|19272.3|19268.3|19278.6|19274.6|19278.6|19274.6|19272.3|19268.3|40
1625178900000|2021-07-01 22:35:00|19281.7|19277.7|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|111
1625179200000|2021-07-01 22:40:00|19287.9|19283.9|19294.2|19290.2|19297.3|19293.3|19287.9|19283.9|220
1625179500000|2021-07-01 22:45:00|19291.1|19287.1|19278.6|19274.6|19291.1|19287.1|19278.6|19274.6|117
1625179800000|2021-07-01 22:50:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|14
1625180100000|2021-07-01 22:55:00|19278.6|19274.6|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|19
1625180400000|2021-07-01 23:00:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|6
1625180700000|2021-07-01 23:05:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|23
1625181000000|2021-07-01 23:10:00|||||||||5
1625181300000|2021-07-01 23:15:00|||||||||3
1625181600000|2021-07-01 23:20:00|||||||||4
1625181900000|2021-07-01 23:25:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19281.7|19277.7|73
1625182200000|2021-07-01 23:30:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19275.4|19271.4|73
1625182500000|2021-07-01 23:35:00|19277|19273|19272.3|19268.3|19278.6|19274.6|19272.3|19268.3|42
1625182800000|2021-07-01 23:40:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|26
1625183100000|2021-07-01 23:45:00|||||||||5
1625183400000|2021-07-01 23:50:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|26
1625183700000|2021-07-01 23:55:00|||||||||15
1625184000000|2021-07-02 00:00:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|37
1625184300000|2021-07-02 00:05:00|19270.8|19266.8|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|20
1625184600000|2021-07-02 00:10:00|19278.6|19274.6|19280.1|19276.1|19284.8|19280.8|19278.6|19274.6|98
1625184900000|2021-07-02 00:15:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19277|19273|55
1625185200000|2021-07-02 00:20:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|26
1625185500000|2021-07-02 00:25:00|19280.1|19276.1|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|28
1625185800000|2021-07-02 00:30:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|111
1625186100000|2021-07-02 00:35:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|69
1625186400000|2021-07-02 00:40:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|33
1625186700000|2021-07-02 00:45:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|29
1625187000000|2021-07-02 00:50:00|19272.3|19268.3|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|15
1625187300000|2021-07-02 00:55:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|6
1625187600000|2021-07-02 01:00:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|20
1625187900000|2021-07-02 01:05:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|15
1625188200000|2021-07-02 01:10:00|19281.7|19277.7|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|16
1625188500000|2021-07-02 01:15:00|19280.1|19276.1|19287.9|19283.9|19287.9|19283.9|19280.1|19276.1|91
1625188800000|2021-07-02 01:20:00|19286.4|19282.4|19287.9|19283.9|19287.9|19283.9|19284.8|19280.8|122
1625189100000|2021-07-02 01:25:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|35
1625189400000|2021-07-02 01:30:00|19287.9|19283.9|19294.2|19290.2|19294.2|19290.2|19287.9|19283.9|76
1625189700000|2021-07-02 01:35:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19287.9|19283.9|126
1625190000000|2021-07-02 01:40:00|19284.8|19280.8|19283.3|19279.3|19284.8|19280.8|19281.7|19277.7|25
1625190300000|2021-07-02 01:45:00|19284.8|19280.8|19278.6|19274.6|19284.8|19280.8|19278.6|19274.6|58
1625190600000|2021-07-02 01:50:00|19277|19273|19278.6|19274.6|19280.1|19276.1|19275.4|19271.4|54
1625190900000|2021-07-02 01:55:00|19280.1|19276.1|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|9
1625191200000|2021-07-02 02:00:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|34
1625191500000|2021-07-02 02:05:00|19277|19273|19275.4|19271.4|19278.6|19274.6|19272.3|19268.3|58
1625191800000|2021-07-02 02:10:00|19273.9|19269.9|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|11
1625192100000|2021-07-02 02:15:00|||||||||13
1625192400000|2021-07-02 02:20:00|19269.2|19265.2|19272.3|19268.3|19272.3|19268.3|19269.2|19265.2|12
1625192700000|2021-07-02 02:25:00|19273.9|19269.9|19272.3|19268.3|19273.9|19269.9|19272.3|19268.3|15
1625193000000|2021-07-02 02:30:00|19275.4|19271.4|19269.2|19265.2|19275.4|19271.4|19269.2|19265.2|24
1625193300000|2021-07-02 02:35:00|19262.9|19258.9|19269.2|19265.2|19269.2|19265.2|19262.9|19258.9|34
1625193600000|2021-07-02 02:40:00|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|19266.1|19262.1|11
1625193900000|2021-07-02 02:45:00|19269.2|19265.2|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|40
1625194200000|2021-07-02 02:50:00|19267.6|19263.6|19267.6|19263.6|19269.2|19265.2|19266.1|19262.1|17
1625194500000|2021-07-02 02:55:00|19266.1|19262.1|19266.1|19262.1|19272.3|19268.3|19266.1|19262.1|24
1625194800000|2021-07-02 03:00:00|19269.2|19265.2|19266.1|19262.1|19269.2|19265.2|19266.1|19262.1|37
1625195100000|2021-07-02 03:05:00|19269.2|19265.2|19267.6|19263.6|19269.2|19265.2|19267.6|19263.6|29
1625195400000|2021-07-02 03:10:00|19269.2|19265.2|19269.2|19265.2|19269.2|19265.2|19266.1|19262.1|34
1625195700000|2021-07-02 03:15:00|19272.3|19268.3|19269.2|19265.2|19272.3|19268.3|19269.2|19265.2|21
1625196000000|2021-07-02 03:20:00|19267.6|19263.6|19277|19273|19278.6|19274.6|19266.1|19262.1|74
1625196300000|2021-07-02 03:25:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19273.9|19269.9|45
1625196600000|2021-07-02 03:30:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|18
1625196900000|2021-07-02 03:35:00|19283.3|19279.3|19286.4|19282.4|19286.4|19282.4|19281.7|19277.7|26
1625197200000|2021-07-02 03:40:00|19284.8|19280.8|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|24
1625197500000|2021-07-02 03:45:00|19280.1|19276.1|19283.3|19279.3|19284.8|19280.8|19272.3|19268.3|48
1625197800000|2021-07-02 03:50:00|19284.8|19280.8|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|44
1625198100000|2021-07-02 03:55:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19292.6|19288.6|68
1625198400000|2021-07-02 04:00:00|19300.4|19296.4|19300.4|19296.4|19306.7|19302.7|19298.9|19294.9|130
1625198700000|2021-07-02 04:05:00|19303.6|19299.6|19303.6|19299.6|19305.1|19301.1|19300.4|19296.4|70
1625199000000|2021-07-02 04:10:00|19300.4|19296.4|19300.4|19296.4|19303.6|19299.6|19300.4|19296.4|21
1625199300000|2021-07-02 04:15:00|19297.3|19293.3|19300.4|19296.4|19300.4|19296.4|19297.3|19293.3|27
1625199600000|2021-07-02 04:20:00|||||||||12
1625199900000|2021-07-02 04:25:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|37
1625200200000|2021-07-02 04:30:00|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|19292.6|19288.6|68
1625200500000|2021-07-02 04:35:00|19292.6|19288.6|19287.9|19283.9|19292.6|19288.6|19287.9|19283.9|32
1625200800000|2021-07-02 04:40:00|19291.1|19287.1|19292.6|19288.6|19294.2|19290.2|19291.1|19287.1|31
1625201100000|2021-07-02 04:45:00|19291.1|19287.1|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|8
1625201400000|2021-07-02 04:50:00|||||||||14
1625201700000|2021-07-02 04:55:00|19289.5|19285.5|19287.9|19283.9|19289.5|19285.5|19287.9|19283.9|4
1625202000000|2021-07-02 05:00:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|33
1625202300000|2021-07-02 05:05:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|27
1625202600000|2021-07-02 05:10:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|16
1625202900000|2021-07-02 05:15:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|18
1625203200000|2021-07-02 05:20:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|22
1625203500000|2021-07-02 05:25:00|||||||||19
1625203800000|2021-07-02 05:30:00|19281.7|19277.7|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|46
1625204100000|2021-07-02 05:35:00|||||||||15
1625204400000|2021-07-02 05:40:00|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|19294.2|19290.2|35
1625204700000|2021-07-02 05:45:00|19292.6|19288.6|19289.5|19285.5|19294.2|19290.2|19287.9|19283.9|62
1625205000000|2021-07-02 05:50:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|28
1625205300000|2021-07-02 05:55:00|19281.7|19277.7|19278.6|19274.6|19284.8|19280.8|19275.4|19271.4|60
1625205600000|2021-07-02 06:00:00|19272.3|19268.3|19266.1|19262.1|19278.6|19274.6|19266.1|19262.1|132
1625205900000|2021-07-02 06:05:00|19264.5|19260.5|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|143
1625206200000|2021-07-02 06:10:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19269.2|19265.2|99
1625206500000|2021-07-02 06:15:00|19278.6|19274.6|19281.7|19277.7|19284.8|19280.8|19275.4|19271.4|100
1625206800000|2021-07-02 06:20:00|19278.6|19274.6|19269.2|19265.2|19278.6|19274.6|19269.2|19265.2|55
1625207100000|2021-07-02 06:25:00|19270.8|19266.8|19269.2|19265.2|19270.8|19266.8|19262.9|19258.9|90
1625207400000|2021-07-02 06:30:00|19266.1|19262.1|19275.4|19271.4|19275.4|19271.4|19266.1|19262.1|64
1625207700000|2021-07-02 06:35:00|19272.3|19268.3|19266.1|19262.1|19275.4|19271.4|19262.9|19258.9|110
1625208000000|2021-07-02 06:40:00|19264.5|19260.5|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|105
1625208300000|2021-07-02 06:45:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19269.2|19265.2|129
1625208600000|2021-07-02 06:50:00|19277|19273|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|50
1625208900000|2021-07-02 06:55:00|19287.9|19283.9|19275.4|19271.4|19287.9|19283.9|19275.4|19271.4|121
1625209200000|2021-07-02 07:00:00|19269.2|19265.2|19297.3|19293.3|19297.3|19293.3|19269.2|19265.2|211
1625209500000|2021-07-02 07:05:00|19300.4|19296.4|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|106
1625209800000|2021-07-02 07:10:00|19291.1|19287.1|19322.3|19318.3|19322.3|19318.3|19291.1|19287.1|319
1625210100000|2021-07-02 07:15:00|19319.2|19315.2|19325.4|19321.4|19337.9|19333.9|19312.9|19308.9|405
1625210400000|2021-07-02 07:20:00|19328.6|19324.6|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|237
1625210700000|2021-07-02 07:25:00|19327|19323|19319.2|19315.2|19328.6|19324.6|19312.9|19308.9|178
1625211000000|2021-07-02 07:30:00|19322.3|19318.3|19306.7|19302.7|19328.6|19324.6|19306.7|19302.7|181
1625211300000|2021-07-02 07:35:00|19303.6|19299.6|19322.3|19318.3|19322.3|19318.3|19303.6|19299.6|95
1625211600000|2021-07-02 07:40:00|19319.2|19315.2|19322.3|19318.3|19328.6|19324.6|19312.9|19308.9|192
1625211900000|2021-07-02 07:45:00|19319.2|19315.2|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|60
1625212200000|2021-07-02 07:50:00|19322.3|19318.3|19328.6|19324.6|19331.7|19327.7|19320.8|19316.8|92
1625212500000|2021-07-02 07:55:00|19331.7|19327.7|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|226
1625212800000|2021-07-02 08:00:00|19328.6|19324.6|19337.9|19333.9|19337.9|19333.9|19328.6|19324.6|131
1625213100000|2021-07-02 08:05:00|19341.1|19337.1|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|271
1625213400000|2021-07-02 08:10:00|19328.6|19324.6|19334.8|19330.8|19341.1|19337.1|19328.6|19324.6|85
1625213700000|2021-07-02 08:15:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19328.6|19324.6|120
1625214000000|2021-07-02 08:20:00|19328.6|19324.6|19334.8|19330.8|19337.9|19333.9|19325.4|19321.4|168
1625214300000|2021-07-02 08:25:00|19337.9|19333.9|19353.6|19349.6|19356.7|19352.7|19334.8|19330.8|236
1625214600000|2021-07-02 08:30:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19350.4|19346.4|317
1625214900000|2021-07-02 08:35:00|19359.8|19355.8|19337.9|19333.9|19359.8|19355.8|19337.9|19333.9|276
1625215200000|2021-07-02 08:40:00|19341.1|19337.1|19334.8|19330.8|19341.1|19337.1|19325.4|19321.4|268
1625215500000|2021-07-02 08:45:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19328.6|19324.6|202
1625215800000|2021-07-02 08:50:00|19337.9|19333.9|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|196
1625216100000|2021-07-02 08:55:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19331.7|19327.7|192
1625216400000|2021-07-02 09:00:00|19337.9|19333.9|19341.1|19337.1|19347.3|19343.3|19331.7|19327.7|100
1625216700000|2021-07-02 09:05:00|19337.9|19333.9|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|74
1625217000000|2021-07-02 09:10:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19334.8|19330.8|110
1625217300000|2021-07-02 09:15:00|19337.9|19333.9|19337.9|19333.9|19342.6|19338.6|19334.8|19330.8|204
1625217600000|2021-07-02 09:20:00|19341.1|19337.1|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|89
1625217900000|2021-07-02 09:25:00|19339.5|19335.5|19334.8|19330.8|19341.1|19337.1|19331.7|19327.7|52
1625218200000|2021-07-02 09:30:00|19336.4|19332.4|19337.9|19333.9|19339.5|19335.5|19334.8|19330.8|57
1625218500000|2021-07-02 09:35:00|19341.1|19337.1|19341.1|19337.1|19344.2|19340.2|19337.9|19333.9|67
1625218800000|2021-07-02 09:40:00|19344.2|19340.2|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|121
1625219100000|2021-07-02 09:45:00|19350.4|19346.4|19356.7|19352.7|19359.8|19355.8|19350.4|19346.4|148
1625219400000|2021-07-02 09:50:00|19355.1|19351.1|19359.8|19355.8|19359.8|19355.8|19350.4|19346.4|168
1625219700000|2021-07-02 09:55:00|19356.7|19352.7|19356.7|19352.7|19366.1|19362.1|19353.6|19349.6|273
1625220000000|2021-07-02 10:00:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|263
1625220300000|2021-07-02 10:05:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|113
1625220600000|2021-07-02 10:10:00|19358.3|19354.3|19353.6|19349.6|19358.3|19354.3|19353.6|19349.6|165
1625220900000|2021-07-02 10:15:00|19350.4|19346.4|19353.6|19349.6|19359.8|19355.8|19350.4|19346.4|189
1625221200000|2021-07-02 10:20:00|19350.4|19346.4|19347.3|19343.3|19353.6|19349.6|19347.3|19343.3|158
1625221500000|2021-07-02 10:25:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19350.4|19346.4|101
1625221800000|2021-07-02 10:30:00|19361.4|19357.4|19362.9|19358.9|19369.2|19365.2|19356.7|19352.7|353
1625222100000|2021-07-02 10:35:00|19366.1|19362.1|19366.1|19362.1|19375.4|19371.4|19362.9|19358.9|442
1625222400000|2021-07-02 10:40:00|19367.6|19363.6|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|130
1625222700000|2021-07-02 10:45:00|19373.9|19369.9|19384.8|19380.8|19387.9|19383.9|19372.3|19368.3|265
1625223000000|2021-07-02 10:50:00|19381.7|19377.7|19375.4|19371.4|19383.3|19379.3|19369.2|19365.2|254
1625223300000|2021-07-02 10:55:00|19373.9|19369.9|19356.7|19352.7|19378.6|19374.6|19356.7|19352.7|462
1625223600000|2021-07-02 11:00:00|19353.6|19349.6|19353.6|19349.6|19358.3|19354.3|19350.4|19346.4|240
1625223900000|2021-07-02 11:05:00|19350.4|19346.4|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|207
1625224200000|2021-07-02 11:10:00|19369.2|19365.2|19381.7|19377.7|19381.7|19377.7|19369.2|19365.2|369
1625224500000|2021-07-02 11:15:00|19378.6|19374.6|19366.1|19362.1|19378.6|19374.6|19362.9|19358.9|186
1625224800000|2021-07-02 11:20:00|19367.6|19363.6|19350.4|19346.4|19367.6|19363.6|19350.4|19346.4|411
1625225100000|2021-07-02 11:25:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19350.4|19346.4|230
1625225400000|2021-07-02 11:30:00|19366.1|19362.1|19369.2|19365.2|19378.6|19374.6|19366.1|19362.1|131
1625225700000|2021-07-02 11:35:00|19372.3|19368.3|19373.9|19369.9|19375.4|19371.4|19366.1|19362.1|511
1625226000000|2021-07-02 11:40:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|325
1625226300000|2021-07-02 11:45:00|19372.3|19368.3|19366.1|19362.1|19375.4|19371.4|19366.1|19362.1|288
1625226600000|2021-07-02 11:50:00|19367.6|19363.6|19378.6|19374.6|19384.8|19380.8|19366.1|19362.1|525
1625226900000|2021-07-02 11:55:00|19377|19373|19372.3|19368.3|19381.7|19377.7|19372.3|19368.3|277
1625227200000|2021-07-02 12:00:00|19375.4|19371.4|19375.4|19371.4|19387.9|19383.9|19372.3|19368.3|386
1625227500000|2021-07-02 12:05:00|19372.3|19368.3|19375.4|19371.4|19381.7|19377.7|19372.3|19368.3|374
1625227800000|2021-07-02 12:10:00|19373.9|19369.9|19381.7|19377.7|19387.9|19383.9|19372.3|19368.3|581
1625228100000|2021-07-02 12:15:00|19384.8|19380.8|19384.8|19380.8|19400.4|19396.4|19381.7|19377.7|1031
1625228400000|2021-07-02 12:20:00|19381.7|19377.7|19384.8|19380.8|19397.3|19393.3|19380.1|19376.1|888
1625228700000|2021-07-02 12:25:00|19381.7|19377.7|19367.6|19363.6|19381.7|19377.7|19358.3|19354.3|800
1625229000000|2021-07-02 12:30:00|19366.1|19362.1|19347.3|19343.3|19403.6|19399.6|19311.4|19307.4|1979
1625229300000|2021-07-02 12:35:00|19350.4|19346.4|19306.7|19302.7|19362.9|19358.9|19281.7|19277.7|2123
1625229600000|2021-07-02 12:40:00|19303.6|19299.6|19322.3|19318.3|19331.7|19327.7|19287.9|19283.9|1950
1625229900000|2021-07-02 12:45:00|19325.4|19321.4|19331.7|19327.7|19344.2|19340.2|19319.2|19315.2|1007
1625230200000|2021-07-02 12:50:00|19333.3|19329.3|19366.1|19362.1|19378.6|19374.6|19331.7|19327.7|1271
1625230500000|2021-07-02 12:55:00|19369.2|19365.2|19341.1|19337.1|19391.1|19387.1|19337.9|19333.9|1834
1625230800000|2021-07-02 13:00:00|19339.5|19335.5|19331.7|19327.7|19353.6|19349.6|19328.6|19324.6|1143
1625231100000|2021-07-02 13:05:00|19334.8|19330.8|19325.4|19321.4|19344.2|19340.2|19322.3|19318.3|801
1625231400000|2021-07-02 13:10:00|19322.3|19318.3|19284.8|19280.8|19328.6|19324.6|19281.7|19277.7|1415
1625231700000|2021-07-02 13:15:00|19281.7|19277.7|19297.3|19293.3|19312.9|19308.9|19272.3|19268.3|1110
1625232000000|2021-07-02 13:20:00|19294.2|19290.2|19294.2|19290.2|19297.3|19293.3|19275.4|19271.4|866
1625232300000|2021-07-02 13:25:00|19287.9|19283.9|19269.2|19265.2|19294.2|19290.2|19269.2|19265.2|1132
1625232600000|2021-07-02 13:30:00|19272.3|19268.3|19272.3|19268.3|19281.7|19277.7|19256.7|19252.7|1470
1625232900000|2021-07-02 13:35:00|19275.4|19271.4|19284.8|19280.8|19286.4|19282.4|19256.7|19252.7|1000
1625233200000|2021-07-02 13:40:00|19281.7|19277.7|19294.2|19290.2|19294.2|19290.2|19256.7|19252.7|1096
1625233500000|2021-07-02 13:45:00|19297.3|19293.3|19322.3|19318.3|19322.3|19318.3|19294.2|19290.2|1439
1625233800000|2021-07-02 13:50:00|19319.2|19315.2|19316.1|19312.1|19322.3|19318.3|19284.8|19280.8|1106
1625234100000|2021-07-02 13:55:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19306.7|19302.7|592
1625234400000|2021-07-02 14:00:00|19312.9|19308.9|19303.6|19299.6|19328.6|19324.6|19300.4|19296.4|665
1625234700000|2021-07-02 14:05:00|19300.4|19296.4|19328.6|19324.6|19336.4|19332.4|19300.4|19296.4|493
1625235000000|2021-07-02 14:10:00|19331.7|19327.7|19328.6|19324.6|19337.9|19333.9|19325.4|19321.4|529
1625235300000|2021-07-02 14:15:00|19325.4|19321.4|19316.1|19312.1|19325.4|19321.4|19303.6|19299.6|571
1625235600000|2021-07-02 14:20:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19300.4|19296.4|509
1625235900000|2021-07-02 14:25:00|19312.9|19308.9|19331.7|19327.7|19341.1|19337.1|19312.9|19308.9|737
1625236200000|2021-07-02 14:30:00|19328.6|19324.6|19334.8|19330.8|19334.8|19330.8|19322.3|19318.3|369
1625236500000|2021-07-02 14:35:00|19337.9|19333.9|19334.8|19330.8|19344.2|19340.2|19331.7|19327.7|484
1625236800000|2021-07-02 14:40:00|19331.7|19327.7|19322.3|19318.3|19347.3|19343.3|19322.3|19318.3|658
1625237100000|2021-07-02 14:45:00|19325.4|19321.4|19331.7|19327.7|19337.9|19333.9|19325.4|19321.4|322
1625237400000|2021-07-02 14:50:00|19337.9|19333.9|19322.3|19318.3|19337.9|19333.9|19322.3|19318.3|302
1625237700000|2021-07-02 14:55:00|19323.9|19319.9|19319.2|19315.2|19331.7|19327.7|19319.2|19315.2|642
1625238000000|2021-07-02 15:00:00|19316.1|19312.1|19331.7|19327.7|19334.8|19330.8|19309.8|19305.8|715
1625238300000|2021-07-02 15:05:00|19328.6|19324.6|19325.4|19321.4|19334.8|19330.8|19325.4|19321.4|235
1625238600000|2021-07-02 15:10:00|19327|19323|19331.7|19327.7|19341.1|19337.1|19325.4|19321.4|866
1625238900000|2021-07-02 15:15:00|19328.6|19324.6|19330.1|19326.1|19341.1|19337.1|19328.6|19324.6|266
1625239200000|2021-07-02 15:20:00|19331.7|19327.7|19312.9|19308.9|19334.8|19330.8|19309.8|19305.8|357
1625239500000|2021-07-02 15:25:00|19309.8|19305.8|19319.2|19315.2|19325.4|19321.4|19306.7|19302.7|461
1625239800000|2021-07-02 15:30:00|19320.8|19316.8|19312.9|19308.9|19325.4|19321.4|19312.9|19308.9|226
1625240100000|2021-07-02 15:35:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19312.9|19308.9|254
1625240400000|2021-07-02 15:40:00|19322.3|19318.3|19327|19323|19328.6|19324.6|19319.2|19315.2|315
1625240700000|2021-07-02 15:45:00|19328.6|19324.6|19322.3|19318.3|19330.1|19326.1|19319.2|19315.2|240
1625241000000|2021-07-02 15:50:00|19323.9|19319.9|19312.9|19308.9|19328.6|19324.6|19306.7|19302.7|325
1625241300000|2021-07-02 15:55:00|19316.1|19312.1|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|236
1625241600000|2021-07-02 16:00:00|19323.9|19319.9|19319.2|19315.2|19328.6|19324.6|19319.2|19315.2|261
1625241900000|2021-07-02 16:05:00|19316.1|19312.1|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|323
1625242200000|2021-07-02 16:10:00|19319.2|19315.2|19312.9|19308.9|19322.3|19318.3|19312.9|19308.9|299
1625242500000|2021-07-02 16:15:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|251
1625242800000|2021-07-02 16:20:00|19316.1|19312.1|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|81
1625243100000|2021-07-02 16:25:00|19322.3|19318.3|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|177
1625243400000|2021-07-02 16:30:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|108
1625243700000|2021-07-02 16:35:00|19331.7|19327.7|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|174
1625244000000|2021-07-02 16:40:00|19331.7|19327.7|19341.1|19337.1|19341.1|19337.1|19328.6|19324.6|148
1625244300000|2021-07-02 16:45:00|19339.5|19335.5|19347.3|19343.3|19353.6|19349.6|19339.5|19335.5|244
1625244600000|2021-07-02 16:50:00|19344.2|19340.2|19341.1|19337.1|19344.2|19340.2|19341.1|19337.1|259
1625244900000|2021-07-02 16:55:00|19344.2|19340.2|19334.8|19330.8|19344.2|19340.2|19328.6|19324.6|617
1625245200000|2021-07-02 17:00:00|19337.9|19333.9|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|428
1625245500000|2021-07-02 17:05:00|19341.1|19337.1|19347.3|19343.3|19350.4|19346.4|19341.1|19337.1|239
1625245800000|2021-07-02 17:10:00|19350.4|19346.4|19344.2|19340.2|19353.6|19349.6|19344.2|19340.2|183
1625246100000|2021-07-02 17:15:00|19341.1|19337.1|19337.9|19333.9|19341.1|19337.1|19331.7|19327.7|193
1625246400000|2021-07-02 17:20:00|19341.1|19337.1|19331.7|19327.7|19341.1|19337.1|19331.7|19327.7|135
1625246700000|2021-07-02 17:25:00|19334.8|19330.8|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|129
1625247000000|2021-07-02 17:30:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|195
1625247300000|2021-07-02 17:35:00|19339.5|19335.5|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|176
1625247600000|2021-07-02 17:40:00|19339.5|19335.5|19353.6|19349.6|19356.7|19352.7|19337.9|19333.9|236
1625247900000|2021-07-02 17:45:00|19352|19348|19347.3|19343.3|19356.7|19352.7|19347.3|19343.3|280
1625248200000|2021-07-02 17:50:00|19344.2|19340.2|19356.7|19352.7|19359.8|19355.8|19344.2|19340.2|461
1625248500000|2021-07-02 17:55:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|1062
1625248800000|2021-07-02 18:00:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|325
1625249100000|2021-07-02 18:05:00|19356.7|19352.7|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|172
1625249400000|2021-07-02 18:10:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|95
1625249700000|2021-07-02 18:15:00|19350.4|19346.4|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|80
1625250000000|2021-07-02 18:20:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19350.4|19346.4|104
1625250300000|2021-07-02 18:25:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|108
1625250600000|2021-07-02 18:30:00|19353.6|19349.6|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|187
1625250900000|2021-07-02 18:35:00|||||||||21
1625251200000|2021-07-02 18:40:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19353.6|19349.6|95
1625251500000|2021-07-02 18:45:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|13
1625251800000|2021-07-02 18:50:00|19347.3|19343.3|19341.1|19337.1|19347.3|19343.3|19339.5|19335.5|100
1625252100000|2021-07-02 18:55:00|19342.6|19338.6|19347.3|19343.3|19350.4|19346.4|19342.6|19338.6|219
1625252400000|2021-07-02 19:00:00|19345.8|19341.8|19347.3|19343.3|19356.7|19352.7|19345.8|19341.8|143
1625252700000|2021-07-02 19:05:00|19348.9|19344.9|19345.8|19341.8|19350.4|19346.4|19344.2|19340.2|86
1625253000000|2021-07-02 19:10:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|93
1625253300000|2021-07-02 19:15:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|71
1625253600000|2021-07-02 19:20:00|19350.4|19346.4|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|35
1625253900000|2021-07-02 19:25:00|19356.7|19352.7|19353.6|19349.6|19356.7|19352.7|19350.4|19346.4|34
1625254200000|2021-07-02 19:30:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|44
1625254500000|2021-07-02 19:35:00|19362.9|19358.9|19359.8|19355.8|19366.1|19362.1|19355.1|19351.1|160
1625254800000|2021-07-02 19:40:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|80
1625255100000|2021-07-02 19:45:00|19358.3|19354.3|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|87
1625255400000|2021-07-02 19:50:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|160
1625255700000|2021-07-02 19:55:00|19359.8|19355.8|19369.2|19365.2|19372.3|19368.3|19359.8|19355.8|289
1625256000000|2021-07-02 20:00:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19358.3|19354.3|222
1625256300000|2021-07-02 20:05:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|55
1625256600000|2021-07-02 20:10:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|49
1625256900000|2021-07-02 20:15:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|67
1625257200000|2021-07-02 20:20:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|6
1625257500000|2021-07-02 20:25:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|29
1625257800000|2021-07-02 20:30:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|196
1625258100000|2021-07-02 20:35:00|19367.6|19363.6|19372.3|19368.3|19372.3|19368.3|19367.6|19363.6|117
1625258400000|2021-07-02 20:40:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|36
1625258700000|2021-07-02 20:45:00|19370.8|19366.8|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|56
1625259000000|2021-07-02 20:50:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|46
1625259300000|2021-07-02 20:55:00|19369.2|19365.2|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|65
1625436000000|2021-07-04 22:00:00|19361.4|19357.4|19359.8|19355.8|19367.6|19363.6|19356.7|19352.7|43
1625436300000|2021-07-04 22:05:00|19358.3|19354.3|19359.8|19355.8|19362.9|19358.9|19353.6|19349.6|88
1625436600000|2021-07-04 22:10:00|19358.3|19354.3|19362.9|19358.9|19362.9|19358.9|19356.7|19352.7|8
1625436900000|2021-07-04 22:15:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|9
1625437200000|2021-07-04 22:20:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1625437500000|2021-07-04 22:25:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|15
1625437800000|2021-07-04 22:30:00|19367.6|19363.6|19362.9|19358.9|19367.6|19363.6|19362.9|19358.9|8
1625438100000|2021-07-04 22:35:00|19361.4|19357.4|19359.8|19355.8|19361.4|19357.4|19359.8|19355.8|21
1625438400000|2021-07-04 22:40:00|||||||||14
1625439000000|2021-07-04 22:50:00|19358.3|19354.3|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|25
1625439300000|2021-07-04 22:55:00|19355.1|19351.1|19356.7|19352.7|19356.7|19352.7|19355.1|19351.1|20
1625439600000|2021-07-04 23:00:00|19355.1|19351.1|19362.9|19358.9|19364.5|19360.5|19355.1|19351.1|14
1625439900000|2021-07-04 23:05:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|11
1625440200000|2021-07-04 23:10:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|5
1625440500000|2021-07-04 23:15:00|19358.3|19354.3|19361.4|19357.4|19361.4|19357.4|19358.3|19354.3|1
1625440800000|2021-07-04 23:20:00|19362.9|19358.9|19362.9|19358.9|19369.2|19365.2|19361.4|19357.4|32
1625441100000|2021-07-04 23:25:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|5
1625441400000|2021-07-04 23:30:00|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|19361.4|19357.4|1
1625441700000|2021-07-04 23:35:00|19362.9|19358.9|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|9
1625442000000|2021-07-04 23:40:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|4
1625442300000|2021-07-04 23:45:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|20
1625442600000|2021-07-04 23:50:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19364.5|19360.5|21
1625442900000|2021-07-04 23:55:00|||||||||1
1625443200000|2021-07-05 00:00:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|20
1625443500000|2021-07-05 00:05:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19367.6|19363.6|9
1625443800000|2021-07-05 00:10:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625444100000|2021-07-05 00:15:00|19362.9|19358.9|19366.1|19362.1|19367.6|19363.6|19362.9|19358.9|55
1625444400000|2021-07-05 00:20:00|19367.6|19363.6|19366.1|19362.1|19367.6|19363.6|19366.1|19362.1|7
1625444700000|2021-07-05 00:25:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|16
1625445000000|2021-07-05 00:30:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|9
1625445300000|2021-07-05 00:35:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|12
1625445600000|2021-07-05 00:40:00|19369.2|19365.2|19372.3|19368.3|19375.4|19371.4|19369.2|19365.2|52
1625445900000|2021-07-05 00:45:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19373.9|19369.9|4
1625446200000|2021-07-05 00:50:00|||||||||3
1625446500000|2021-07-05 00:55:00|19377|19373|19373.9|19369.9|19377|19373|19373.9|19369.9|14
1625446800000|2021-07-05 01:00:00|19375.4|19371.4|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|20
1625447100000|2021-07-05 01:05:00|19369.2|19365.2|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|6
1625447400000|2021-07-05 01:10:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|13
1625448000000|2021-07-05 01:20:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19370.8|19366.8|4
1625448300000|2021-07-05 01:25:00|19369.2|19365.2|19369.2|19365.2|19370.8|19366.8|19367.6|19363.6|0
1625448600000|2021-07-05 01:30:00|19367.6|19363.6|19369.2|19365.2|19369.2|19365.2|19366.1|19362.1|3
1625448900000|2021-07-05 01:35:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19369.2|19365.2|6
1625449200000|2021-07-05 01:40:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625449500000|2021-07-05 01:45:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1625450100000|2021-07-05 01:55:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|4
1625450400000|2021-07-05 02:00:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|9
1625450700000|2021-07-05 02:05:00|||||||||2
1625451600000|2021-07-05 02:20:00|19366.1|19362.1|19364.5|19360.5|19366.1|19362.1|19364.5|19360.5|7
1625451900000|2021-07-05 02:25:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|0
1625453100000|2021-07-05 02:45:00|19359.8|19355.8|19361.4|19357.4|19361.4|19357.4|19359.8|19355.8|15
1625453400000|2021-07-05 02:50:00|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|4
1625453700000|2021-07-05 02:55:00|||||||||2
1625454000000|2021-07-05 03:00:00|||||||||4
1625454900000|2021-07-05 03:15:00|19356.7|19352.7|19355.1|19351.1|19359.8|19355.8|19353.6|19349.6|48
1625455200000|2021-07-05 03:20:00|19353.6|19349.6|19353.6|19349.6|19355.1|19351.1|19353.6|19349.6|9
1625455500000|2021-07-05 03:25:00|19356.7|19352.7|19355.1|19351.1|19356.7|19352.7|19355.1|19351.1|5
1625455800000|2021-07-05 03:30:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|2
1625456100000|2021-07-05 03:35:00|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|8
1625456400000|2021-07-05 03:40:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|0
1625456700000|2021-07-05 03:45:00|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|19355.1|19351.1|0
1625457000000|2021-07-05 03:50:00|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|19356.7|19352.7|0
1625457600000|2021-07-05 04:00:00|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|19359.8|19355.8|9
1625458200000|2021-07-05 04:10:00|19362.9|19358.9|19361.4|19357.4|19362.9|19358.9|19361.4|19357.4|6
1625458500000|2021-07-05 04:15:00|||||||||1
1625458800000|2021-07-05 04:20:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|1
1625459100000|2021-07-05 04:25:00|||||||||3
1625459400000|2021-07-05 04:30:00|||||||||8
1625459700000|2021-07-05 04:35:00|19366.1|19362.1|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|20
1625460000000|2021-07-05 04:40:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|18
1625460300000|2021-07-05 04:45:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|10
1625460600000|2021-07-05 04:50:00|19364.5|19360.5|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|6
1625461200000|2021-07-05 05:00:00|||||||||3
1625461500000|2021-07-05 05:05:00|||||||||2
1625461800000|2021-07-05 05:10:00|||||||||2
1625462100000|2021-07-05 05:15:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|2
1625462700000|2021-07-05 05:25:00|||||||||1
1625463000000|2021-07-05 05:30:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|26
1625464200000|2021-07-05 05:50:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|7
1625464500000|2021-07-05 05:55:00|19362.9|19358.9|19364.5|19360.5|19366.1|19362.1|19359.8|19355.8|20
1625464800000|2021-07-05 06:00:00|19366.1|19362.1|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|141
1625465100000|2021-07-05 06:05:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19353.6|19349.6|47
1625465400000|2021-07-05 06:10:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|31
1625465700000|2021-07-05 06:15:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|47
1625466000000|2021-07-05 06:20:00|19352|19348|19347.3|19343.3|19352|19348|19347.3|19343.3|9
1625466300000|2021-07-05 06:25:00|19350.4|19346.4|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|28
1625466600000|2021-07-05 06:30:00|19353.6|19349.6|19356.7|19352.7|19359.8|19355.8|19353.6|19349.6|72
1625466900000|2021-07-05 06:35:00|19359.8|19355.8|19356.7|19352.7|19359.8|19355.8|19355.1|19351.1|23
1625467200000|2021-07-05 06:40:00|19355.1|19351.1|19355.1|19351.1|19356.7|19352.7|19353.6|19349.6|5
1625467500000|2021-07-05 06:45:00|19353.6|19349.6|19352|19348|19356.7|19352.7|19350.4|19346.4|6
1625467800000|2021-07-05 06:50:00|19353.6|19349.6|19350.4|19346.4|19356.7|19352.7|19350.4|19346.4|23
1625468100000|2021-07-05 06:55:00|19352|19348|19355.1|19351.1|19356.7|19352.7|19352|19348|30
1625468400000|2021-07-05 07:00:00|19353.6|19349.6|19353.6|19349.6|19356.7|19352.7|19344.2|19340.2|104
1625468700000|2021-07-05 07:05:00|19356.7|19352.7|19344.2|19340.2|19356.7|19352.7|19341.1|19337.1|60
1625469000000|2021-07-05 07:10:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19341.1|19337.1|73
1625469300000|2021-07-05 07:15:00|19345.8|19341.8|19344.2|19340.2|19347.3|19343.3|19341.1|19337.1|49
1625469600000|2021-07-05 07:20:00|19345.8|19341.8|19341.1|19337.1|19345.8|19341.8|19334.8|19330.8|102
1625469900000|2021-07-05 07:25:00|19339.5|19335.5|19337.9|19333.9|19344.2|19340.2|19337.9|19333.9|53
1625470200000|2021-07-05 07:30:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|52
1625470500000|2021-07-05 07:35:00|19333.3|19329.3|19322.3|19318.3|19333.3|19329.3|19322.3|19318.3|73
1625470800000|2021-07-05 07:40:00|19325.4|19321.4|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|90
1625471100000|2021-07-05 07:45:00|19331.7|19327.7|19334.8|19330.8|19337.9|19333.9|19330.1|19326.1|57
1625471400000|2021-07-05 07:50:00|19336.4|19332.4|19344.2|19340.2|19344.2|19340.2|19334.8|19330.8|47
1625471700000|2021-07-05 07:55:00|19347.3|19343.3|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|74
1625472000000|2021-07-05 08:00:00|19345.8|19341.8|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|41
1625472300000|2021-07-05 08:05:00|19353.6|19349.6|19350.4|19346.4|19355.1|19351.1|19347.3|19343.3|19
1625472600000|2021-07-05 08:10:00|19353.6|19349.6|19355.1|19351.1|19355.1|19351.1|19347.3|19343.3|41
1625472900000|2021-07-05 08:15:00|19353.6|19349.6|19350.4|19346.4|19353.6|19349.6|19350.4|19346.4|4
1625473200000|2021-07-05 08:20:00|19348.9|19344.9|19350.4|19346.4|19350.4|19346.4|19347.3|19343.3|13
1625473500000|2021-07-05 08:25:00|19348.9|19344.9|19347.3|19343.3|19350.4|19346.4|19344.2|19340.2|16
1625473800000|2021-07-05 08:30:00|19344.2|19340.2|19347.3|19343.3|19347.3|19343.3|19344.2|19340.2|25
1625474100000|2021-07-05 08:35:00|19345.8|19341.8|19344.2|19340.2|19347.3|19343.3|19344.2|19340.2|5
1625474400000|2021-07-05 08:40:00|19347.3|19343.3|19344.2|19340.2|19347.3|19343.3|19344.2|19340.2|17
1625474700000|2021-07-05 08:45:00|19347.3|19343.3|19331.7|19327.7|19347.3|19343.3|19331.7|19327.7|50
1625475000000|2021-07-05 08:50:00|19333.3|19329.3|19325.4|19321.4|19333.3|19329.3|19325.4|19321.4|71
1625475300000|2021-07-05 08:55:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|23
1625475600000|2021-07-05 09:00:00|19328.6|19324.6|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|58
1625475900000|2021-07-05 09:05:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|127
1625476200000|2021-07-05 09:10:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|42
1625476500000|2021-07-05 09:15:00|19319.2|19315.2|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|81
1625476800000|2021-07-05 09:20:00|19323.9|19319.9|19325.4|19321.4|19325.4|19321.4|19322.3|19318.3|61
1625477100000|2021-07-05 09:25:00|19322.3|19318.3|19327|19323|19328.6|19324.6|19322.3|19318.3|47
1625477400000|2021-07-05 09:30:00|19325.4|19321.4|19325.4|19321.4|19331.7|19327.7|19325.4|19321.4|23
1625477700000|2021-07-05 09:35:00|19327|19323|19331.7|19327.7|19331.7|19327.7|19325.4|19321.4|29
1625478000000|2021-07-05 09:40:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19333.3|19329.3|67
1625478300000|2021-07-05 09:45:00|19337.9|19333.9|19339.5|19335.5|19341.1|19337.1|19337.9|19333.9|21
1625478600000|2021-07-05 09:50:00|19341.1|19337.1|19341.1|19337.1|19341.1|19337.1|19337.9|19333.9|4
1625478900000|2021-07-05 09:55:00|19344.2|19340.2|19345.8|19341.8|19347.3|19343.3|19341.1|19337.1|32
1625479200000|2021-07-05 10:00:00|19344.2|19340.2|19337.9|19333.9|19347.3|19343.3|19334.8|19330.8|36
1625479500000|2021-07-05 10:05:00|19336.4|19332.4|19341.1|19337.1|19350.4|19346.4|19336.4|19332.4|93
1625479800000|2021-07-05 10:10:00|19337.9|19333.9|19334.8|19330.8|19339.5|19335.5|19334.8|19330.8|36
1625480100000|2021-07-05 10:15:00|19336.4|19332.4|19344.2|19340.2|19347.3|19343.3|19334.8|19330.8|22
1625480400000|2021-07-05 10:20:00|19342.6|19338.6|19347.3|19343.3|19353.6|19349.6|19342.6|19338.6|44
1625480700000|2021-07-05 10:25:00|19345.8|19341.8|19344.2|19340.2|19350.4|19346.4|19344.2|19340.2|70
1625481000000|2021-07-05 10:30:00|19345.8|19341.8|19337.9|19333.9|19347.3|19343.3|19337.9|19333.9|52
1625481300000|2021-07-05 10:35:00|19339.5|19335.5|19347.3|19343.3|19347.3|19343.3|19339.5|19335.5|27
1625481600000|2021-07-05 10:40:00|19345.8|19341.8|19348.9|19344.9|19350.4|19346.4|19344.2|19340.2|16
1625481900000|2021-07-05 10:45:00|19347.3|19343.3|19341.1|19337.1|19350.4|19346.4|19336.4|19332.4|68
1625482200000|2021-07-05 10:50:00|19339.5|19335.5|19334.8|19330.8|19341.1|19337.1|19334.8|19330.8|25
1625482500000|2021-07-05 10:55:00|19337.9|19333.9|19337.9|19333.9|19337.9|19333.9|19334.8|19330.8|31
1625482800000|2021-07-05 11:00:00|19334.8|19330.8|19341.1|19337.1|19341.1|19337.1|19334.8|19330.8|21
1625483100000|2021-07-05 11:05:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19331.7|19327.7|65
1625483400000|2021-07-05 11:10:00|19328.6|19324.6|19337.9|19333.9|19341.1|19337.1|19328.6|19324.6|125
1625483700000|2021-07-05 11:15:00|19336.4|19332.4|19337.9|19333.9|19337.9|19333.9|19333.3|19329.3|11
1625484000000|2021-07-05 11:20:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19331.7|19327.7|37
1625484300000|2021-07-05 11:25:00|19331.7|19327.7|19333.3|19329.3|19333.3|19329.3|19328.6|19324.6|70
1625484600000|2021-07-05 11:30:00|19331.7|19327.7|19334.8|19330.8|19334.8|19330.8|19331.7|19327.7|63
1625484900000|2021-07-05 11:35:00|19333.3|19329.3|19337.9|19333.9|19337.9|19333.9|19333.3|19329.3|40
1625485200000|2021-07-05 11:40:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|15
1625485500000|2021-07-05 11:45:00|19337.9|19333.9|19331.7|19327.7|19337.9|19333.9|19331.7|19327.7|44
1625485800000|2021-07-05 11:50:00|19333.3|19329.3|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|92
1625486100000|2021-07-05 11:55:00|19328.6|19324.6|19316.1|19312.1|19328.6|19324.6|19316.1|19312.1|206
1625486400000|2021-07-05 12:00:00|19312.9|19308.9|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|89
1625486700000|2021-07-05 12:05:00|19320.8|19316.8|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|39
1625487000000|2021-07-05 12:10:00|19320.8|19316.8|19316.1|19312.1|19320.8|19316.8|19312.9|19308.9|10
1625487300000|2021-07-05 12:15:00|19317.6|19313.6|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|42
1625487600000|2021-07-05 12:20:00|19322.3|19318.3|19309.8|19305.8|19322.3|19318.3|19309.8|19305.8|46
1625487900000|2021-07-05 12:25:00|19306.7|19302.7|19312.9|19308.9|19316.1|19312.1|19306.7|19302.7|103
1625488200000|2021-07-05 12:30:00|19309.8|19305.8|19316.1|19312.1|19319.2|19315.2|19309.8|19305.8|28
1625488500000|2021-07-05 12:35:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|21
1625488800000|2021-07-05 12:40:00|19322.3|19318.3|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|32
1625489100000|2021-07-05 12:45:00|19320.8|19316.8|19319.2|19315.2|19320.8|19316.8|19316.1|19312.1|5
1625489400000|2021-07-05 12:50:00|19317.6|19313.6|19320.8|19316.8|19325.4|19321.4|19316.1|19312.1|29
1625489700000|2021-07-05 12:55:00|19322.3|19318.3|19322.3|19318.3|19325.4|19321.4|19319.2|19315.2|13
1625490000000|2021-07-05 13:00:00|19323.9|19319.9|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|44
1625490300000|2021-07-05 13:05:00|19319.2|19315.2|19316.1|19312.1|19325.4|19321.4|19312.9|19308.9|77
1625490600000|2021-07-05 13:10:00|19312.9|19308.9|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|31
1625490900000|2021-07-05 13:15:00|19312.9|19308.9|19322.3|19318.3|19323.9|19319.9|19312.9|19308.9|58
1625491200000|2021-07-05 13:20:00|19320.8|19316.8|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|34
1625491500000|2021-07-05 13:25:00|19323.9|19319.9|19319.2|19315.2|19325.4|19321.4|19319.2|19315.2|35
1625491800000|2021-07-05 13:30:00|19316.1|19312.1|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|106
1625492100000|2021-07-05 13:35:00|19312.9|19308.9|19319.2|19315.2|19319.2|19315.2|19312.9|19308.9|41
1625492400000|2021-07-05 13:40:00|19316.1|19312.1|19312.9|19308.9|19317.6|19313.6|19309.8|19305.8|59
1625492700000|2021-07-05 13:45:00|19314.5|19310.5|19323.9|19319.9|19323.9|19319.9|19312.9|19308.9|61
1625493000000|2021-07-05 13:50:00|19325.4|19321.4|19323.9|19319.9|19328.6|19324.6|19322.3|19318.3|32
1625493300000|2021-07-05 13:55:00|19322.3|19318.3|19322.3|19318.3|19327|19323|19320.8|19316.8|12
1625493600000|2021-07-05 14:00:00|19320.8|19316.8|19328.6|19324.6|19328.6|19324.6|19319.2|19315.2|27
1625493900000|2021-07-05 14:05:00|19327|19323|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|41
1625494200000|2021-07-05 14:10:00|19336.4|19332.4|19337.9|19333.9|19337.9|19333.9|19334.8|19330.8|18
1625494500000|2021-07-05 14:15:00|19336.4|19332.4|19334.8|19330.8|19337.9|19333.9|19334.8|19330.8|22
1625494800000|2021-07-05 14:20:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|30
1625495100000|2021-07-05 14:25:00|19334.8|19330.8|19331.7|19327.7|19334.8|19330.8|19331.7|19327.7|30
1625495400000|2021-07-05 14:30:00|19328.6|19324.6|19328.6|19324.6|19328.6|19324.6|19328.6|19324.6|8
1625495700000|2021-07-05 14:35:00|19325.4|19321.4|19322.3|19318.3|19325.4|19321.4|19322.3|19318.3|33
1625496000000|2021-07-05 14:40:00|19323.9|19319.9|19322.3|19318.3|19325.4|19321.4|19320.8|19316.8|16
1625496300000|2021-07-05 14:45:00|19323.9|19319.9|19322.3|19318.3|19328.6|19324.6|19322.3|19318.3|39
1625496600000|2021-07-05 14:50:00|19319.2|19315.2|19312.9|19308.9|19319.2|19315.2|19312.9|19308.9|68
1625496900000|2021-07-05 14:55:00|19314.5|19310.5|19319.2|19315.2|19322.3|19318.3|19312.9|19308.9|76
1625497200000|2021-07-05 15:00:00|19317.6|19313.6|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|26
1625497500000|2021-07-05 15:05:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|39
1625497800000|2021-07-05 15:10:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|28
1625498100000|2021-07-05 15:15:00|19319.2|19315.2|19322.3|19318.3|19322.3|19318.3|19319.2|19315.2|32
1625498400000|2021-07-05 15:20:00|19319.2|19315.2|19316.1|19312.1|19320.8|19316.8|19316.1|19312.1|39
1625498700000|2021-07-05 15:25:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19309.8|19305.8|17
1625499000000|2021-07-05 15:30:00|19311.4|19307.4|19316.1|19312.1|19319.2|19315.2|19311.4|19307.4|25
1625499300000|2021-07-05 15:35:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|3
1625499600000|2021-07-05 15:40:00|19317.6|19313.6|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|4
1625499900000|2021-07-05 15:45:00|19319.2|19315.2|19316.1|19312.1|19319.2|19315.2|19316.1|19312.1|39
1625500200000|2021-07-05 15:50:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|28
1625500500000|2021-07-05 15:55:00|19316.1|19312.1|19312.9|19308.9|19316.1|19312.1|19312.9|19308.9|40
1625500800000|2021-07-05 16:00:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|17
1625501100000|2021-07-05 16:05:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|22
1625501400000|2021-07-05 16:10:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|21
1625501700000|2021-07-05 16:15:00|19309.8|19305.8|19312.9|19308.9|19312.9|19308.9|19309.8|19305.8|9
1625502000000|2021-07-05 16:20:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19311.4|19307.4|5
1625502300000|2021-07-05 16:25:00|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|19312.9|19308.9|43
1625502600000|2021-07-05 16:30:00|||||||||2
1625502900000|2021-07-05 16:35:00|19312.9|19308.9|19312.9|19308.9|19314.5|19310.5|19312.9|19308.9|33
1625503200000|2021-07-05 16:40:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|13
1625503500000|2021-07-05 16:45:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19306.7|19302.7|60
1625503800000|2021-07-05 16:50:00|19311.4|19307.4|19312.9|19308.9|19312.9|19308.9|19308.3|19304.3|11
1625504100000|2021-07-05 16:55:00|19314.5|19310.5|19312.9|19308.9|19316.1|19312.1|19311.4|19307.4|22
1625522400000|2021-07-05 22:00:00|19316.1|19312.1|19325.4|19321.4|19325.4|19321.4|19316.1|19312.1|23
1625522700000|2021-07-05 22:05:00|19322.3|19318.3|19319.2|19315.2|19322.3|19318.3|19316.1|19312.1|64
1625523000000|2021-07-05 22:10:00|19316.1|19312.1|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|9
1625523300000|2021-07-05 22:15:00|19319.2|19315.2|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|12
1625523600000|2021-07-05 22:20:00|||||||||1
1625523900000|2021-07-05 22:25:00|19317.6|19313.6|19316.1|19312.1|19317.6|19313.6|19316.1|19312.1|2
1625524200000|2021-07-05 22:30:00|19317.6|19313.6|19319.2|19315.2|19319.2|19315.2|19316.1|19312.1|10
1625524500000|2021-07-05 22:35:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19317.6|19313.6|35
1625524800000|2021-07-05 22:40:00|19320.8|19316.8|19319.2|19315.2|19322.3|19318.3|19317.6|19313.6|29
1625525100000|2021-07-05 22:45:00|19317.6|19313.6|19317.6|19313.6|19317.6|19313.6|19316.1|19312.1|8
1625525400000|2021-07-05 22:50:00|19319.2|19315.2|19317.6|19313.6|19319.2|19315.2|19317.6|19313.6|0
1625525700000|2021-07-05 22:55:00|19316.1|19312.1|19317.6|19313.6|19317.6|19313.6|19316.1|19312.1|3
1625526000000|2021-07-05 23:00:00|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|19316.1|19312.1|0
1625526300000|2021-07-05 23:05:00|19314.5|19310.5|19316.1|19312.1|19316.1|19312.1|19314.5|19310.5|1
1625527200000|2021-07-05 23:20:00|19314.5|19310.5|19314.5|19310.5|19316.1|19312.1|19314.5|19310.5|6
1625527500000|2021-07-05 23:25:00|19316.1|19312.1|19306.7|19302.7|19316.1|19312.1|19306.7|19302.7|26
1625527800000|2021-07-05 23:30:00|19308.3|19304.3|19306.7|19302.7|19309.8|19305.8|19303.6|19299.6|69
1625528100000|2021-07-05 23:35:00|19309.8|19305.8|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|26
1625528400000|2021-07-05 23:40:00|19308.3|19304.3|19308.3|19304.3|19309.8|19305.8|19306.7|19302.7|13
1625528700000|2021-07-05 23:45:00|19306.7|19302.7|19306.7|19302.7|19309.8|19305.8|19306.7|19302.7|3
1625529000000|2021-07-05 23:50:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|58
1625529300000|2021-07-05 23:55:00|19306.7|19302.7|19305.1|19301.1|19306.7|19302.7|19303.6|19299.6|15
1625529600000|2021-07-06 00:00:00|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|19303.6|19299.6|4
1625529900000|2021-07-06 00:05:00|19305.1|19301.1|19306.7|19302.7|19309.8|19305.8|19305.1|19301.1|152
1625530200000|2021-07-06 00:10:00|19303.6|19299.6|19303.6|19299.6|19309.8|19305.8|19303.6|19299.6|57
1625530500000|2021-07-06 00:15:00|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|19306.7|19302.7|12
1625530800000|2021-07-06 00:20:00|19305.1|19301.1|19303.6|19299.6|19306.7|19302.7|19303.6|19299.6|31
1625531100000|2021-07-06 00:25:00|19302|19298|19300.4|19296.4|19302|19298|19298.9|19294.9|96
1625531400000|2021-07-06 00:30:00|19303.6|19299.6|19298.9|19294.9|19309.8|19305.8|19298.9|19294.9|82
1625531700000|2021-07-06 00:35:00|19297.3|19293.3|19297.3|19293.3|19300.4|19296.4|19297.3|19293.3|1
1625532000000|2021-07-06 00:40:00|19300.4|19296.4|19297.3|19293.3|19300.4|19296.4|19294.2|19290.2|32
1625532300000|2021-07-06 00:45:00|19294.2|19290.2|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|61
1625532600000|2021-07-06 00:50:00|19287.9|19283.9|19291.1|19287.1|19294.2|19290.2|19287.9|19283.9|61
1625532900000|2021-07-06 00:55:00|19289.5|19285.5|19287.9|19283.9|19291.1|19287.1|19287.9|19283.9|23
1625533200000|2021-07-06 01:00:00|||||||||48
1625533500000|2021-07-06 01:05:00|19284.8|19280.8|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|51
1625533800000|2021-07-06 01:10:00|19284.8|19280.8|19292.6|19288.6|19297.3|19293.3|19284.8|19280.8|97
1625534100000|2021-07-06 01:15:00|19291.1|19287.1|19291.1|19287.1|19294.2|19290.2|19291.1|19287.1|19
1625534400000|2021-07-06 01:20:00|19292.6|19288.6|19284.8|19280.8|19294.2|19290.2|19284.8|19280.8|30
1625534700000|2021-07-06 01:25:00|19287.9|19283.9|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|8
1625535000000|2021-07-06 01:30:00|19292.6|19288.6|19291.1|19287.1|19294.2|19290.2|19289.5|19285.5|29
1625535300000|2021-07-06 01:35:00|19287.9|19283.9|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|26
1625535600000|2021-07-06 01:40:00|19286.4|19282.4|19284.8|19280.8|19287.9|19283.9|19284.8|19280.8|18
1625535900000|2021-07-06 01:45:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|36
1625536200000|2021-07-06 01:50:00|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|19284.8|19280.8|23
1625536800000|2021-07-06 02:00:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19283.3|19279.3|11
1625537100000|2021-07-06 02:05:00|||||||||8
1625537400000|2021-07-06 02:10:00|||||||||4
1625537700000|2021-07-06 02:15:00|||||||||3
1625538000000|2021-07-06 02:20:00|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|19287.9|19283.9|30
1625538300000|2021-07-06 02:25:00|19284.8|19280.8|19287.9|19283.9|19291.1|19287.1|19284.8|19280.8|29
1625538600000|2021-07-06 02:30:00|19286.4|19282.4|19284.8|19280.8|19286.4|19282.4|19284.8|19280.8|11
1625538900000|2021-07-06 02:35:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|18
1625539200000|2021-07-06 02:40:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19281.7|19277.7|19
1625539500000|2021-07-06 02:45:00|19283.3|19279.3|19284.8|19280.8|19284.8|19280.8|19283.3|19279.3|9
1625540100000|2021-07-06 02:55:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|34
1625540400000|2021-07-06 03:00:00|||||||||48
1625540700000|2021-07-06 03:05:00|19280.1|19276.1|19278.6|19274.6|19281.7|19277.7|19278.6|19274.6|51
1625541000000|2021-07-06 03:10:00|19277|19273|19278.6|19274.6|19278.6|19274.6|19277|19273|47
1625541300000|2021-07-06 03:15:00|19277|19273|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|34
1625541600000|2021-07-06 03:20:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|34
1625541900000|2021-07-06 03:25:00|||||||||72
1625542200000|2021-07-06 03:30:00|19277|19273|19280.1|19276.1|19281.7|19277.7|19277|19273|45
1625542500000|2021-07-06 03:35:00|19278.6|19274.6|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|23
1625542800000|2021-07-06 03:40:00|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|19278.6|19274.6|2
1625543100000|2021-07-06 03:45:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|32
1625543700000|2021-07-06 03:55:00|19278.6|19274.6|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|6
1625544000000|2021-07-06 04:00:00|19277|19273|19277|19273|19278.6|19274.6|19275.4|19271.4|9
1625544300000|2021-07-06 04:05:00|19275.4|19271.4|19278.6|19274.6|19278.6|19274.6|19275.4|19271.4|19
1625544600000|2021-07-06 04:10:00|19281.7|19277.7|19281.7|19277.7|19281.7|19277.7|19280.1|19276.1|21
1625544900000|2021-07-06 04:15:00|19278.6|19274.6|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|36
1625545200000|2021-07-06 04:20:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19278.6|19274.6|38
1625545500000|2021-07-06 04:25:00|||||||||20
1625545800000|2021-07-06 04:30:00|19281.7|19277.7|19275.4|19271.4|19281.7|19277.7|19275.4|19271.4|72
1625546100000|2021-07-06 04:35:00|19278.6|19274.6|19283.3|19279.3|19284.8|19280.8|19275.4|19271.4|80
1625546400000|2021-07-06 04:40:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19281.7|19277.7|57
1625546700000|2021-07-06 04:45:00|19278.6|19274.6|19278.6|19274.6|19280.1|19276.1|19278.6|19274.6|23
1625547000000|2021-07-06 04:50:00|||||||||1
1625547300000|2021-07-06 04:55:00|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|19275.4|19271.4|18
1625547600000|2021-07-06 05:00:00|19273.9|19269.9|19272.3|19268.3|19275.4|19271.4|19272.3|19268.3|29
1625547900000|2021-07-06 05:05:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|34
1625548200000|2021-07-06 05:10:00|19273.9|19269.9|19278.6|19274.6|19278.6|19274.6|19273.9|19269.9|23
1625548500000|2021-07-06 05:15:00|19275.4|19271.4|19275.4|19271.4|19278.6|19274.6|19275.4|19271.4|37
1625548800000|2021-07-06 05:20:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|39
1625549100000|2021-07-06 05:25:00|19277|19273|19272.3|19268.3|19277|19273|19272.3|19268.3|40
1625549400000|2021-07-06 05:30:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19272.3|19268.3|45
1625549700000|2021-07-06 05:35:00|19273.9|19269.9|19275.4|19271.4|19275.4|19271.4|19273.9|19269.9|14
1625550000000|2021-07-06 05:40:00|19273.9|19269.9|19272.3|19268.3|19273.9|19269.9|19269.2|19265.2|24
1625550300000|2021-07-06 05:45:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19272.3|19268.3|94
1625550600000|2021-07-06 05:50:00|19280.1|19276.1|19281.7|19277.7|19281.7|19277.7|19278.6|19274.6|15
1625550900000|2021-07-06 05:55:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19278.6|19274.6|38
1625551200000|2021-07-06 06:00:00|19277|19273|19266.1|19262.1|19280.1|19276.1|19266.1|19262.1|372
1625551500000|2021-07-06 06:05:00|19262.9|19258.9|19269.2|19265.2|19272.3|19268.3|19259.8|19255.8|444
1625551800000|2021-07-06 06:10:00|19267.6|19263.6|19269.2|19265.2|19272.3|19268.3|19266.1|19262.1|72
1625552100000|2021-07-06 06:15:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|167
1625552400000|2021-07-06 06:20:00|19284.8|19280.8|19278.6|19274.6|19284.8|19280.8|19272.3|19268.3|136
1625552700000|2021-07-06 06:25:00|19281.7|19277.7|19284.8|19280.8|19287.9|19283.9|19278.6|19274.6|84
1625553000000|2021-07-06 06:30:00|19287.9|19283.9|19298.9|19294.9|19300.4|19296.4|19287.9|19283.9|143
1625553300000|2021-07-06 06:35:00|19297.3|19293.3|19287.9|19283.9|19297.3|19293.3|19286.4|19282.4|98
1625553600000|2021-07-06 06:40:00|19289.5|19285.5|19297.3|19293.3|19297.3|19293.3|19287.9|19283.9|55
1625553900000|2021-07-06 06:45:00|19295.8|19291.8|19291.1|19287.1|19297.3|19293.3|19287.9|19283.9|108
1625554200000|2021-07-06 06:50:00|19287.9|19283.9|19286.4|19282.4|19291.1|19287.1|19284.8|19280.8|100
1625554500000|2021-07-06 06:55:00|19287.9|19283.9|19284.8|19280.8|19291.1|19287.1|19284.8|19280.8|33
1625554800000|2021-07-06 07:00:00|19287.9|19283.9|19287.9|19283.9|19291.1|19287.1|19278.6|19274.6|183
1625555100000|2021-07-06 07:05:00|19284.8|19280.8|19287.9|19283.9|19294.2|19290.2|19284.8|19280.8|130
1625555400000|2021-07-06 07:10:00|19289.5|19285.5|19297.3|19293.3|19302|19298|19281.7|19277.7|200
1625555700000|2021-07-06 07:15:00|19294.2|19290.2|19297.3|19293.3|19300.4|19296.4|19291.1|19287.1|147
1625556000000|2021-07-06 07:20:00|19294.2|19290.2|19303.6|19299.6|19303.6|19299.6|19294.2|19290.2|57
1625556300000|2021-07-06 07:25:00|19297.3|19293.3|19294.2|19290.2|19300.4|19296.4|19294.2|19290.2|60
1625556600000|2021-07-06 07:30:00|19297.3|19293.3|19316.1|19312.1|19317.6|19313.6|19297.3|19293.3|213
1625556900000|2021-07-06 07:35:00|19319.2|19315.2|19316.1|19312.1|19325.4|19321.4|19316.1|19312.1|182
1625557200000|2021-07-06 07:40:00|19319.2|19315.2|19325.4|19321.4|19328.6|19324.6|19316.1|19312.1|104
1625557500000|2021-07-06 07:45:00|19328.6|19324.6|19316.1|19312.1|19328.6|19324.6|19316.1|19312.1|78
1625557800000|2021-07-06 07:50:00|19317.6|19313.6|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|125
1625558100000|2021-07-06 07:55:00|19323.9|19319.9|19331.7|19327.7|19331.7|19327.7|19322.3|19318.3|96
1625558400000|2021-07-06 08:00:00|19334.8|19330.8|19339.5|19335.5|19341.1|19337.1|19331.7|19327.7|230
1625558700000|2021-07-06 08:05:00|19337.9|19333.9|19344.2|19340.2|19350.4|19346.4|19337.9|19333.9|207
1625559000000|2021-07-06 08:10:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|137
1625559300000|2021-07-06 08:15:00|19359.8|19355.8|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|186
1625559600000|2021-07-06 08:20:00|19362.9|19358.9|19356.7|19352.7|19362.9|19358.9|19356.7|19352.7|215
1625559900000|2021-07-06 08:25:00|19359.8|19355.8|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|258
1625560200000|2021-07-06 08:30:00|19356.7|19352.7|19341.1|19337.1|19359.8|19355.8|19337.9|19333.9|341
1625560500000|2021-07-06 08:35:00|19339.5|19335.5|19325.4|19321.4|19344.2|19340.2|19322.3|19318.3|212
1625560800000|2021-07-06 08:40:00|19322.3|19318.3|19320.8|19316.8|19325.4|19321.4|19316.1|19312.1|210
1625561100000|2021-07-06 08:45:00|19322.3|19318.3|19331.7|19327.7|19334.8|19330.8|19322.3|19318.3|137
1625561400000|2021-07-06 08:50:00|19333.3|19329.3|19334.8|19330.8|19334.8|19330.8|19325.4|19321.4|77
1625561700000|2021-07-06 08:55:00|19331.7|19327.7|19328.6|19324.6|19331.7|19327.7|19325.4|19321.4|86
1625562000000|2021-07-06 09:00:00|19330.1|19326.1|19336.4|19332.4|19337.9|19333.9|19330.1|19326.1|131
1625562300000|2021-07-06 09:05:00|19334.8|19330.8|19337.9|19333.9|19341.1|19337.1|19334.8|19330.8|40
1625562600000|2021-07-06 09:10:00|19341.1|19337.1|19347.3|19343.3|19347.3|19343.3|19337.9|19333.9|96
1625562900000|2021-07-06 09:15:00|19350.4|19346.4|19347.3|19343.3|19350.4|19346.4|19347.3|19343.3|126
1625563200000|2021-07-06 09:20:00|19344.2|19340.2|19341.1|19337.1|19347.3|19343.3|19337.9|19333.9|71
1625563500000|2021-07-06 09:25:00|19344.2|19340.2|19350.4|19346.4|19356.7|19352.7|19344.2|19340.2|77
1625563800000|2021-07-06 09:30:00|19347.3|19343.3|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|108
1625564100000|2021-07-06 09:35:00|19355.1|19351.1|19356.7|19352.7|19362.9|19358.9|19353.6|19349.6|82
1625564400000|2021-07-06 09:40:00|19358.3|19354.3|19362.9|19358.9|19366.1|19362.1|19356.7|19352.7|305
1625564700000|2021-07-06 09:45:00|19364.5|19360.5|19367.6|19363.6|19372.3|19368.3|19362.9|19358.9|86
1625565000000|2021-07-06 09:50:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19362.9|19358.9|83
1625565300000|2021-07-06 09:55:00|19362.9|19358.9|19372.3|19368.3|19372.3|19368.3|19362.9|19358.9|70
1625565600000|2021-07-06 10:00:00|19369.2|19365.2|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|94
1625565900000|2021-07-06 10:05:00|19372.3|19368.3|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|128
1625566200000|2021-07-06 10:10:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|31
1625566500000|2021-07-06 10:15:00|19369.2|19365.2|19375.4|19371.4|19375.4|19371.4|19366.1|19362.1|177
1625566800000|2021-07-06 10:20:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|82
1625567100000|2021-07-06 10:25:00|19372.3|19368.3|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|70
1625567400000|2021-07-06 10:30:00|19375.4|19371.4|19381.7|19377.7|19386.4|19382.4|19375.4|19371.4|348
1625567700000|2021-07-06 10:35:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|95
1625568000000|2021-07-06 10:40:00|19372.3|19368.3|19369.2|19365.2|19375.4|19371.4|19369.2|19365.2|99
1625568300000|2021-07-06 10:45:00|19370.8|19366.8|19369.2|19365.2|19373.9|19369.9|19369.2|19365.2|57
1625568600000|2021-07-06 10:50:00|19372.3|19368.3|19359.8|19355.8|19372.3|19368.3|19359.8|19355.8|50
1625568900000|2021-07-06 10:55:00|19362.9|19358.9|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|97
1625569200000|2021-07-06 11:00:00|19366.1|19362.1|19359.8|19355.8|19366.1|19362.1|19353.6|19349.6|153
1625569500000|2021-07-06 11:05:00|19361.4|19357.4|19352|19348|19362.9|19358.9|19350.4|19346.4|72
1625569800000|2021-07-06 11:10:00|19350.4|19346.4|19356.7|19352.7|19356.7|19352.7|19347.3|19343.3|65
1625570100000|2021-07-06 11:15:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19347.3|19343.3|118
1625570400000|2021-07-06 11:20:00|19348.9|19344.9|19350.4|19346.4|19353.6|19349.6|19347.3|19343.3|71
1625570700000|2021-07-06 11:25:00|19352|19348|19356.7|19352.7|19359.8|19355.8|19352|19348|109
1625571000000|2021-07-06 11:30:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19353.6|19349.6|67
1625571300000|2021-07-06 11:35:00|19353.6|19349.6|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|93
1625571600000|2021-07-06 11:40:00|19356.7|19352.7|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|106
1625571900000|2021-07-06 11:45:00|19366.1|19362.1|19356.7|19352.7|19369.2|19365.2|19356.7|19352.7|280
1625572200000|2021-07-06 11:50:00|19359.8|19355.8|19353.6|19349.6|19359.8|19355.8|19347.3|19343.3|249
1625572500000|2021-07-06 11:55:00|19350.4|19346.4|19353.6|19349.6|19353.6|19349.6|19344.2|19340.2|196
1625572800000|2021-07-06 12:00:00|19350.4|19346.4|19359.8|19355.8|19362.9|19358.9|19347.3|19343.3|264
1625573100000|2021-07-06 12:05:00|19356.7|19352.7|19366.1|19362.1|19366.1|19362.1|19350.4|19346.4|358
1625573400000|2021-07-06 12:10:00|19362.9|19358.9|19369.2|19365.2|19373.9|19369.9|19359.8|19355.8|392
1625573700000|2021-07-06 12:15:00|19366.1|19362.1|19378.6|19374.6|19378.6|19374.6|19366.1|19362.1|375
1625574000000|2021-07-06 12:20:00|19375.4|19371.4|19369.2|19365.2|19375.4|19371.4|19356.7|19352.7|678
1625574300000|2021-07-06 12:25:00|19372.3|19368.3|19383.3|19379.3|19383.3|19379.3|19366.1|19362.1|484
1625574600000|2021-07-06 12:30:00|19384.8|19380.8|19409.8|19405.8|19416.1|19412.1|19381.7|19377.7|855
1625574900000|2021-07-06 12:35:00|19411.4|19407.4|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|671
1625575200000|2021-07-06 12:40:00|19419.2|19415.2|19422.3|19418.3|19437.9|19433.9|19416.1|19412.1|928
1625575500000|2021-07-06 12:45:00|19416.1|19412.1|19423.9|19419.9|19431.7|19427.7|19416.1|19412.1|469
1625575800000|2021-07-06 12:50:00|19425.4|19421.4|19403.6|19399.6|19431.7|19427.7|19403.6|19399.6|656
1625576100000|2021-07-06 12:55:00|19400.4|19396.4|19416.1|19412.1|19422.3|19418.3|19400.4|19396.4|466
1625576400000|2021-07-06 13:00:00|19419.2|19415.2|19434.8|19430.8|19437.9|19433.9|19412.9|19408.9|621
1625576700000|2021-07-06 13:05:00|19437.9|19433.9|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|627
1625577000000|2021-07-06 13:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19441.1|19437.1|397
1625577300000|2021-07-06 13:15:00|19455.1|19451.1|19437.9|19433.9|19456.7|19452.7|19422.3|19418.3|727
1625577600000|2021-07-06 13:20:00|19439.5|19435.5|19453.6|19449.6|19467.6|19463.6|19431.7|19427.7|645
1625577900000|2021-07-06 13:25:00|19456.7|19452.7|19466.1|19462.1|19469.2|19465.2|19456.7|19452.7|799
1625578200000|2021-07-06 13:30:00|19469.2|19465.2|19484.8|19480.8|19491.1|19487.1|19466.1|19462.1|1012
1625578500000|2021-07-06 13:35:00|19481.7|19477.7|19466.1|19462.1|19487.9|19483.9|19466.1|19462.1|595
1625578800000|2021-07-06 13:40:00|19469.2|19465.2|19497.3|19493.3|19497.3|19493.3|19466.1|19462.1|1111
1625579100000|2021-07-06 13:45:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|1026
1625579400000|2021-07-06 13:50:00|19506.7|19502.7|19512.9|19508.9|19528.6|19524.6|19506.7|19502.7|1623
1625579700000|2021-07-06 13:55:00|19511.4|19507.4|19512.9|19508.9|19522.3|19518.3|19506.7|19502.7|1688
1625580000000|2021-07-06 14:00:00|19514.5|19510.5|19550.4|19546.4|19550.4|19546.4|19514.5|19510.5|1696
1625580300000|2021-07-06 14:05:00|19548.9|19544.9|19587.9|19583.9|19616.1|19612.1|19547.3|19543.3|2745
1625580600000|2021-07-06 14:10:00|19584.8|19580.8|19597.3|19593.3|19609.8|19605.8|19578.6|19574.6|1737
1625580900000|2021-07-06 14:15:00|19600.4|19596.4|19603.6|19599.6|19625.4|19621.4|19597.3|19593.3|1832
1625581200000|2021-07-06 14:20:00|19606.7|19602.7|19566.1|19562.1|19619.2|19615.2|19562.9|19558.9|1528
1625581500000|2021-07-06 14:25:00|19569.2|19565.2|19566.1|19562.1|19589.5|19585.5|19559.8|19555.8|1848
1625581800000|2021-07-06 14:30:00|19569.2|19565.2|19572.3|19568.3|19584.8|19580.8|19559.8|19555.8|1045
1625582100000|2021-07-06 14:35:00|19575.4|19571.4|19575.4|19571.4|19587.9|19583.9|19566.1|19562.1|879
1625582400000|2021-07-06 14:40:00|19572.3|19568.3|19589.5|19585.5|19591.1|19587.1|19572.3|19568.3|831
1625582700000|2021-07-06 14:45:00|19587.9|19583.9|19606.7|19602.7|19612.9|19608.9|19587.9|19583.9|770
1625583000000|2021-07-06 14:50:00|19609.8|19605.8|19603.6|19599.6|19622.3|19618.3|19600.4|19596.4|1111
1625583300000|2021-07-06 14:55:00|19600.4|19596.4|19625.4|19621.4|19631.7|19627.7|19600.4|19596.4|1347
1625583600000|2021-07-06 15:00:00|19622.3|19618.3|19584.8|19580.8|19627|19623|19581.7|19577.7|808
1625583900000|2021-07-06 15:05:00|19587.9|19583.9|19597.3|19593.3|19603.6|19599.6|19584.8|19580.8|597
1625584200000|2021-07-06 15:10:00|19600.4|19596.4|19597.3|19593.3|19612.9|19608.9|19597.3|19593.3|1202
1625584500000|2021-07-06 15:15:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19572.3|19568.3|854
1625584800000|2021-07-06 15:20:00|19587.9|19583.9|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|687
1625585100000|2021-07-06 15:25:00|19591.1|19587.1|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|569
1625585400000|2021-07-06 15:30:00|19578.6|19574.6|19572.3|19568.3|19587.9|19583.9|19572.3|19568.3|794
1625585700000|2021-07-06 15:35:00|19570.8|19566.8|19544.2|19540.2|19578.6|19574.6|19542.6|19538.6|618
1625586000000|2021-07-06 15:40:00|19550.4|19546.4|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|910
1625586300000|2021-07-06 15:45:00|19534.8|19530.8|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|577
1625586600000|2021-07-06 15:50:00|19544.2|19540.2|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|586
1625586900000|2021-07-06 15:55:00|19552|19548|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|356
1625587200000|2021-07-06 16:00:00|19562.9|19558.9|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|435
1625587500000|2021-07-06 16:05:00|19556.7|19552.7|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|446
1625587800000|2021-07-06 16:10:00|19575.4|19571.4|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|391
1625588100000|2021-07-06 16:15:00|19569.2|19565.2|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|221
1625588400000|2021-07-06 16:20:00|19578.6|19574.6|19562.9|19558.9|19578.6|19574.6|19562.9|19558.9|322
1625588700000|2021-07-06 16:25:00|19566.1|19562.1|19572.3|19568.3|19581.7|19577.7|19566.1|19562.1|355
1625589000000|2021-07-06 16:30:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|331
1625589300000|2021-07-06 16:35:00|19569.2|19565.2|19550.4|19546.4|19572.3|19568.3|19550.4|19546.4|490
1625589600000|2021-07-06 16:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|192
1625589900000|2021-07-06 16:45:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|318
1625590200000|2021-07-06 16:50:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|445
1625590500000|2021-07-06 16:55:00|19556.7|19552.7|19547.3|19543.3|19559.8|19555.8|19547.3|19543.3|442
1625590800000|2021-07-06 17:00:00|19550.4|19546.4|19531.7|19527.7|19553.6|19549.6|19531.7|19527.7|362
1625591100000|2021-07-06 17:05:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|405
1625591400000|2021-07-06 17:10:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19531.7|19527.7|235
1625591700000|2021-07-06 17:15:00|19534.8|19530.8|19497.3|19493.3|19536.4|19532.4|19497.3|19493.3|545
1625592000000|2021-07-06 17:20:00|19498.9|19494.9|19506.7|19502.7|19509.8|19505.8|19491.1|19487.1|827
1625592300000|2021-07-06 17:25:00|19509.8|19505.8|19519.2|19515.2|19522.3|19518.3|19509.8|19505.8|564
1625592600000|2021-07-06 17:30:00|19520.8|19516.8|19519.2|19515.2|19520.8|19516.8|19514.5|19510.5|307
1625592900000|2021-07-06 17:35:00|19516.1|19512.1|19522.3|19518.3|19525.4|19521.4|19516.1|19512.1|268
1625593200000|2021-07-06 17:40:00|19523.9|19519.9|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|314
1625593500000|2021-07-06 17:45:00|19519.2|19515.2|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|272
1625593800000|2021-07-06 17:50:00|19522.3|19518.3|19512.9|19508.9|19522.3|19518.3|19512.9|19508.9|209
1625594100000|2021-07-06 17:55:00|19509.8|19505.8|19494.2|19490.2|19509.8|19505.8|19491.1|19487.1|663
1625594400000|2021-07-06 18:00:00|19495.8|19491.8|19506.7|19502.7|19509.8|19505.8|19494.2|19490.2|297
1625594700000|2021-07-06 18:05:00|19505.1|19501.1|19506.7|19502.7|19509.8|19505.8|19491.1|19487.1|993
1625595000000|2021-07-06 18:10:00|19509.8|19505.8|19519.2|19515.2|19523.9|19519.9|19506.7|19502.7|795
1625595300000|2021-07-06 18:15:00|19516.1|19512.1|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|275
1625595600000|2021-07-06 18:20:00|19516.1|19512.1|19516.1|19512.1|19522.3|19518.3|19512.9|19508.9|270
1625595900000|2021-07-06 18:25:00|19519.2|19515.2|19525.4|19521.4|19525.4|19521.4|19516.1|19512.1|199
1625596200000|2021-07-06 18:30:00|19528.6|19524.6|19531.7|19527.7|19531.7|19527.7|19525.4|19521.4|245
1625596500000|2021-07-06 18:35:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|211
1625596800000|2021-07-06 18:40:00|19534.8|19530.8|19528.6|19524.6|19537.9|19533.9|19527|19523|225
1625597100000|2021-07-06 18:45:00|19525.4|19521.4|19534.8|19530.8|19534.8|19530.8|19522.3|19518.3|381
1625597400000|2021-07-06 18:50:00|19536.4|19532.4|19531.7|19527.7|19536.4|19532.4|19525.4|19521.4|647
1625597700000|2021-07-06 18:55:00|19528.6|19524.6|19519.2|19515.2|19533.3|19529.3|19506.7|19502.7|784
1625598000000|2021-07-06 19:00:00|19520.8|19516.8|19534.8|19530.8|19541.1|19537.1|19520.8|19516.8|445
1625598300000|2021-07-06 19:05:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|239
1625598600000|2021-07-06 19:10:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19525.4|19521.4|275
1625598900000|2021-07-06 19:15:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|381
1625599200000|2021-07-06 19:20:00|19537.9|19533.9|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|215
1625599500000|2021-07-06 19:25:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|84
1625599800000|2021-07-06 19:30:00|19537.9|19533.9|19550.4|19546.4|19550.4|19546.4|19534.8|19530.8|369
1625600100000|2021-07-06 19:35:00|19552|19548|19566.1|19562.1|19569.2|19565.2|19550.4|19546.4|334
1625600400000|2021-07-06 19:40:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|417
1625600700000|2021-07-06 19:45:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|242
1625601000000|2021-07-06 19:50:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|234
1625601300000|2021-07-06 19:55:00|19572.3|19568.3|19594.2|19590.2|19594.2|19590.2|19572.3|19568.3|1320
1625601600000|2021-07-06 20:00:00|19597.3|19593.3|19578.6|19574.6|19597.3|19593.3|19575.4|19571.4|770
1625601900000|2021-07-06 20:05:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19566.1|19562.1|320
1625602200000|2021-07-06 20:10:00|19583.3|19579.3|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|161
1625602500000|2021-07-06 20:15:00|19584.8|19580.8|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|230
1625602800000|2021-07-06 20:20:00|19591.1|19587.1|19606.7|19602.7|19606.7|19602.7|19584.8|19580.8|444
1625603100000|2021-07-06 20:25:00|19608.3|19604.3|19600.4|19596.4|19612.9|19608.9|19594.2|19590.2|636
1625603400000|2021-07-06 20:30:00|19597.3|19593.3|19597.3|19593.3|19603.6|19599.6|19595.8|19591.8|302
1625603700000|2021-07-06 20:35:00|19598.9|19594.9|19594.2|19590.2|19603.6|19599.6|19587.9|19583.9|420
1625604000000|2021-07-06 20:40:00|19591.1|19587.1|19595.8|19591.8|19595.8|19591.8|19591.1|19587.1|229
1625604300000|2021-07-06 20:45:00|19597.3|19593.3|19619.2|19615.2|19620.8|19616.8|19597.3|19593.3|313
1625604600000|2021-07-06 20:50:00|19620.8|19616.8|19609.8|19605.8|19631.7|19627.7|19609.8|19605.8|556
1625604900000|2021-07-06 20:55:00|19606.7|19602.7|19616.1|19612.1|19625.4|19621.4|19606.7|19602.7|369
1625608800000|2021-07-06 22:00:00|19611.4|19607.4|19614.5|19610.5|19619.2|19615.2|19609.8|19605.8|52
1625609100000|2021-07-06 22:05:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19609.8|19605.8|13
1625609400000|2021-07-06 22:10:00|||||||||14
1625609700000|2021-07-06 22:15:00|19608.3|19604.3|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|7
1625610000000|2021-07-06 22:20:00|19605.1|19601.1|19605.1|19601.1|19606.7|19602.7|19605.1|19601.1|10
1625610300000|2021-07-06 22:25:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19602|19598|23
1625610600000|2021-07-06 22:30:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|29
1625610900000|2021-07-06 22:35:00|19598.9|19594.9|19603.6|19599.6|19605.1|19601.1|19598.9|19594.9|26
1625611200000|2021-07-06 22:40:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19595.8|19591.8|37
1625611500000|2021-07-06 22:45:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|38
1625611800000|2021-07-06 22:50:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|65
1625612100000|2021-07-06 22:55:00|19586.4|19582.4|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|30
1625612400000|2021-07-06 23:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|29
1625613000000|2021-07-06 23:10:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|28
1625613300000|2021-07-06 23:15:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|24
1625613600000|2021-07-06 23:20:00|19577|19573|19573.9|19569.9|19577|19573|19572.3|19568.3|39
1625613900000|2021-07-06 23:25:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|2
1625614200000|2021-07-06 23:30:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|240
1625614500000|2021-07-06 23:35:00|19583.3|19579.3|19587.9|19583.9|19591.1|19587.1|19583.3|19579.3|18
1625614800000|2021-07-06 23:40:00|19589.5|19585.5|19597.3|19593.3|19600.4|19596.4|19587.9|19583.9|94
1625615100000|2021-07-06 23:45:00|19595.8|19591.8|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|57
1625615400000|2021-07-06 23:50:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|11
1625615700000|2021-07-06 23:55:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|35
1625616000000|2021-07-07 00:00:00|19591.1|19587.1|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|77
1625616300000|2021-07-07 00:05:00|19589.5|19585.5|19592.6|19588.6|19594.2|19590.2|19587.9|19583.9|27
1625616600000|2021-07-07 00:10:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|69
1625616900000|2021-07-07 00:15:00|19587.9|19583.9|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|88
1625617200000|2021-07-07 00:20:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19567.6|19563.6|116
1625617500000|2021-07-07 00:25:00|19573.9|19569.9|19569.2|19565.2|19577|19573|19567.6|19563.6|68
1625617800000|2021-07-07 00:30:00|19566.1|19562.1|19575.4|19571.4|19577|19573|19562.9|19558.9|107
1625618100000|2021-07-07 00:35:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|41
1625618400000|2021-07-07 00:40:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|58
1625618700000|2021-07-07 00:45:00|19580.1|19576.1|19577|19573|19581.7|19577.7|19575.4|19571.4|26
1625619000000|2021-07-07 00:50:00|19578.6|19574.6|19567.6|19563.6|19578.6|19574.6|19566.1|19562.1|41
1625619300000|2021-07-07 00:55:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|73
1625619600000|2021-07-07 01:00:00|19567.6|19563.6|19567.6|19563.6|19569.2|19565.2|19566.1|19562.1|30
1625619900000|2021-07-07 01:05:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19567.6|19563.6|27
1625620200000|2021-07-07 01:10:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|36
1625620500000|2021-07-07 01:15:00|19569.2|19565.2|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|104
1625620800000|2021-07-07 01:20:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|37
1625621100000|2021-07-07 01:25:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|44
1625621400000|2021-07-07 01:30:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|80
1625621700000|2021-07-07 01:35:00|19589.5|19585.5|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|145
1625622000000|2021-07-07 01:40:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|12
1625622300000|2021-07-07 01:45:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19592.6|19588.6|60
1625622600000|2021-07-07 01:50:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|25
1625622900000|2021-07-07 01:55:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|52
1625623200000|2021-07-07 02:00:00|19598.9|19594.9|19597.3|19593.3|19598.9|19594.9|19594.2|19590.2|60
1625623500000|2021-07-07 02:05:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|26
1625623800000|2021-07-07 02:10:00|19598.9|19594.9|19625.4|19621.4|19631.7|19627.7|19597.3|19593.3|485
1625624100000|2021-07-07 02:15:00|19622.3|19618.3|19609.8|19605.8|19627|19623|19609.8|19605.8|212
1625624400000|2021-07-07 02:20:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|77
1625624700000|2021-07-07 02:25:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|56
1625625000000|2021-07-07 02:30:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19586.4|19582.4|70
1625625300000|2021-07-07 02:35:00|19591.1|19587.1|19609.8|19605.8|19612.9|19608.9|19587.9|19583.9|81
1625625600000|2021-07-07 02:40:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|67
1625625900000|2021-07-07 02:45:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|229
1625626200000|2021-07-07 02:50:00|19611.4|19607.4|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|62
1625626500000|2021-07-07 02:55:00|19605.1|19601.1|19603.6|19599.6|19605.1|19601.1|19603.6|19599.6|45
1625626800000|2021-07-07 03:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|13
1625627100000|2021-07-07 03:05:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|28
1625627400000|2021-07-07 03:10:00|19602|19598|19602|19598|19603.6|19599.6|19600.4|19596.4|24
1625627700000|2021-07-07 03:15:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19602|19598|7
1625628000000|2021-07-07 03:20:00|19602|19598|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|9
1625628300000|2021-07-07 03:25:00|19598.9|19594.9|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|37
1625628600000|2021-07-07 03:30:00|19589.5|19585.5|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|117
1625628900000|2021-07-07 03:35:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|31
1625629200000|2021-07-07 03:40:00|19586.4|19582.4|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|36
1625629500000|2021-07-07 03:45:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|45
1625629800000|2021-07-07 03:50:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19589.5|19585.5|3
1625630100000|2021-07-07 03:55:00|19589.5|19585.5|19584.8|19580.8|19589.5|19585.5|19581.7|19577.7|13
1625630400000|2021-07-07 04:00:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|12
1625630700000|2021-07-07 04:05:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|24
1625631000000|2021-07-07 04:10:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|9
1625631300000|2021-07-07 04:15:00|19577|19573|19578.6|19574.6|19581.7|19577.7|19577|19573|32
1625631600000|2021-07-07 04:20:00|19580.1|19576.1|19578.6|19574.6|19580.1|19576.1|19578.6|19574.6|15
1625631900000|2021-07-07 04:25:00|19580.1|19576.1|19577|19573|19580.1|19576.1|19575.4|19571.4|29
1625632200000|2021-07-07 04:30:00|19575.4|19571.4|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|62
1625632500000|2021-07-07 04:35:00|19584.8|19580.8|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|32
1625632800000|2021-07-07 04:40:00|19589.5|19585.5|19587.9|19583.9|19589.5|19585.5|19587.9|19583.9|13
1625633100000|2021-07-07 04:45:00|19589.5|19585.5|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|46
1625633400000|2021-07-07 04:50:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|84
1625633700000|2021-07-07 04:55:00|19609.8|19605.8|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|38
1625634000000|2021-07-07 05:00:00|19606.7|19602.7|19609.8|19605.8|19609.8|19605.8|19603.6|19599.6|59
1625634300000|2021-07-07 05:05:00|19606.7|19602.7|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|34
1625634600000|2021-07-07 05:10:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|44
1625634900000|2021-07-07 05:15:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|28
1625635200000|2021-07-07 05:20:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|31
1625635500000|2021-07-07 05:25:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|96
1625635800000|2021-07-07 05:30:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|20
1625636100000|2021-07-07 05:35:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19583.3|19579.3|65
1625636400000|2021-07-07 05:40:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|41
1625636700000|2021-07-07 05:45:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|34
1625637000000|2021-07-07 05:50:00|||||||||11
1625637300000|2021-07-07 05:55:00|19577|19573|19572.3|19568.3|19577|19573|19570.8|19566.8|77
1625637600000|2021-07-07 06:00:00|19575.4|19571.4|19584.8|19580.8|19606.7|19602.7|19572.3|19568.3|184
1625637900000|2021-07-07 06:05:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19578.6|19574.6|72
1625638200000|2021-07-07 06:10:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|115
1625638500000|2021-07-07 06:15:00|19566.1|19562.1|19569.2|19565.2|19575.4|19571.4|19559.8|19555.8|118
1625638800000|2021-07-07 06:20:00|19566.1|19562.1|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|81
1625639100000|2021-07-07 06:25:00|19559.8|19555.8|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|115
1625639400000|2021-07-07 06:30:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|52
1625639700000|2021-07-07 06:35:00|19559.8|19555.8|19569.2|19565.2|19569.2|19565.2|19556.7|19552.7|82
1625640000000|2021-07-07 06:40:00|19567.6|19563.6|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|66
1625640300000|2021-07-07 06:45:00|19570.8|19566.8|19572.3|19568.3|19573.9|19569.9|19566.1|19562.1|96
1625640600000|2021-07-07 06:50:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|149
1625640900000|2021-07-07 06:55:00|19573.9|19569.9|19559.8|19555.8|19575.4|19571.4|19556.7|19552.7|173
1625641200000|2021-07-07 07:00:00|19562.9|19558.9|19559.8|19555.8|19566.1|19562.1|19550.4|19546.4|261
1625641500000|2021-07-07 07:05:00|19558.3|19554.3|19575.4|19571.4|19578.6|19574.6|19553.6|19549.6|187
1625641800000|2021-07-07 07:10:00|19577|19573|19569.2|19565.2|19577|19573|19566.1|19562.1|101
1625642100000|2021-07-07 07:15:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|137
1625642400000|2021-07-07 07:20:00|19566.1|19562.1|19587.9|19583.9|19587.9|19583.9|19566.1|19562.1|150
1625642700000|2021-07-07 07:25:00|19584.8|19580.8|19612.9|19608.9|19619.2|19615.2|19584.8|19580.8|405
1625643000000|2021-07-07 07:30:00|19611.4|19607.4|19616.1|19612.1|19631.7|19627.7|19609.8|19605.8|311
1625643300000|2021-07-07 07:35:00|19619.2|19615.2|19662.9|19658.9|19664.5|19660.5|19616.1|19612.1|577
1625643600000|2021-07-07 07:40:00|19664.5|19660.5|19656.7|19652.7|19669.2|19665.2|19650.4|19646.4|281
1625643900000|2021-07-07 07:45:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19644.2|19640.2|209
1625644200000|2021-07-07 07:50:00|19655.1|19651.1|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|238
1625644500000|2021-07-07 07:55:00|19656.7|19652.7|19662.9|19658.9|19662.9|19658.9|19648.9|19644.9|218
1625644800000|2021-07-07 08:00:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19641.1|19637.1|306
1625645100000|2021-07-07 08:05:00|19666.1|19662.1|19672.3|19668.3|19675.4|19671.4|19656.7|19652.7|329
1625645400000|2021-07-07 08:10:00|19673.9|19669.9|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|277
1625645700000|2021-07-07 08:15:00|19687.9|19683.9|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|297
1625646000000|2021-07-07 08:20:00|19684.8|19680.8|19678.6|19674.6|19687.9|19683.9|19677|19673|130
1625646300000|2021-07-07 08:25:00|19681.7|19677.7|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|173
1625646600000|2021-07-07 08:30:00|19672.3|19668.3|19670.8|19666.8|19678.6|19674.6|19666.1|19662.1|325
1625646900000|2021-07-07 08:35:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|193
1625647200000|2021-07-07 08:40:00|19667.6|19663.6|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|80
1625647500000|2021-07-07 08:45:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19644.2|19640.2|197
1625647800000|2021-07-07 08:50:00|19647.3|19643.3|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|171
1625648100000|2021-07-07 08:55:00|19648.9|19644.9|19641.1|19637.1|19648.9|19644.9|19634.8|19630.8|172
1625648400000|2021-07-07 09:00:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|165
1625648700000|2021-07-07 09:05:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|84
1625649000000|2021-07-07 09:10:00|19631.7|19627.7|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|114
1625649300000|2021-07-07 09:15:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|109
1625649600000|2021-07-07 09:20:00|19634.8|19630.8|19631.7|19627.7|19641.1|19637.1|19630.1|19626.1|70
1625649900000|2021-07-07 09:25:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|143
1625650200000|2021-07-07 09:30:00|19625.4|19621.4|19641.1|19637.1|19641.1|19637.1|19617.6|19613.6|271
1625650500000|2021-07-07 09:35:00|19639.5|19635.5|19633.3|19629.3|19641.1|19637.1|19631.7|19627.7|38
1625650800000|2021-07-07 09:40:00|19631.7|19627.7|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|75
1625651100000|2021-07-07 09:45:00|19630.1|19626.1|19636.4|19632.4|19637.9|19633.9|19628.6|19624.6|113
1625651400000|2021-07-07 09:50:00|19637.9|19633.9|19647.3|19643.3|19650.4|19646.4|19631.7|19627.7|222
1625651700000|2021-07-07 09:55:00|19644.2|19640.2|19637.9|19633.9|19645.8|19641.8|19637.9|19633.9|82
1625652000000|2021-07-07 10:00:00|19634.8|19630.8|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|84
1625652300000|2021-07-07 10:05:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|127
1625652600000|2021-07-07 10:10:00|19622.3|19618.3|19634.8|19630.8|19636.4|19632.4|19622.3|19618.3|107
1625652900000|2021-07-07 10:15:00|19633.3|19629.3|19622.3|19618.3|19634.8|19630.8|19622.3|19618.3|129
1625653200000|2021-07-07 10:20:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|214
1625653500000|2021-07-07 10:25:00|19631.7|19627.7|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|129
1625653800000|2021-07-07 10:30:00|19639.5|19635.5|19641.1|19637.1|19645.8|19641.8|19637.9|19633.9|174
1625654100000|2021-07-07 10:35:00|19637.9|19633.9|19637.9|19633.9|19639.5|19635.5|19634.8|19630.8|66
1625654400000|2021-07-07 10:40:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|89
1625654700000|2021-07-07 10:45:00|19637.9|19633.9|19634.8|19630.8|19642.6|19638.6|19628.6|19624.6|255
1625655000000|2021-07-07 10:50:00|19631.7|19627.7|19597.3|19593.3|19631.7|19627.7|19597.3|19593.3|554
1625655300000|2021-07-07 10:55:00|19598.9|19594.9|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|452
1625655600000|2021-07-07 11:00:00|19600.4|19596.4|19612.9|19608.9|19619.2|19615.2|19597.3|19593.3|339
1625655900000|2021-07-07 11:05:00|19616.1|19612.1|19619.2|19615.2|19625.4|19621.4|19616.1|19612.1|211
1625656200000|2021-07-07 11:10:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|190
1625656500000|2021-07-07 11:15:00|19636.4|19632.4|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|193
1625656800000|2021-07-07 11:20:00|19641.1|19637.1|19653.6|19649.6|19655.1|19651.1|19637.9|19633.9|182
1625657100000|2021-07-07 11:25:00|19656.7|19652.7|19644.2|19640.2|19656.7|19652.7|19637.9|19633.9|318
1625657400000|2021-07-07 11:30:00|19641.1|19637.1|19628.6|19624.6|19642.6|19638.6|19616.1|19612.1|426
1625657700000|2021-07-07 11:35:00|19625.4|19621.4|19606.7|19602.7|19631.7|19627.7|19603.6|19599.6|304
1625658000000|2021-07-07 11:40:00|19603.6|19599.6|19578.6|19574.6|19606.7|19602.7|19578.6|19574.6|684
1625658300000|2021-07-07 11:45:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19569.2|19565.2|498
1625658600000|2021-07-07 11:50:00|19589.5|19585.5|19603.6|19599.6|19603.6|19599.6|19587.9|19583.9|294
1625658900000|2021-07-07 11:55:00|19606.7|19602.7|19627|19623|19627|19623|19603.6|19599.6|418
1625659200000|2021-07-07 12:00:00|19625.4|19621.4|19631.7|19627.7|19636.4|19632.4|19619.2|19615.2|367
1625659500000|2021-07-07 12:05:00|19633.3|19629.3|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|350
1625659800000|2021-07-07 12:10:00|19641.1|19637.1|19653.6|19649.6|19653.6|19649.6|19637.9|19633.9|296
1625660100000|2021-07-07 12:15:00|19658.3|19654.3|19678.6|19674.6|19697.3|19693.3|19656.7|19652.7|1055
1625660400000|2021-07-07 12:20:00|19677|19673|19716.1|19712.1|19720.8|19716.8|19675.4|19671.4|1247
1625660700000|2021-07-07 12:25:00|19712.9|19708.9|19728.6|19724.6|19744.2|19740.2|19712.9|19708.9|1367
1625661000000|2021-07-07 12:30:00|19727|19723|19734.8|19730.8|19766.1|19762.1|19725.4|19721.4|1195
1625661300000|2021-07-07 12:35:00|19737.9|19733.9|19756.7|19752.7|19775.4|19771.4|19734.8|19730.8|896
1625661600000|2021-07-07 12:40:00|19759.8|19755.8|19772.3|19768.3|19775.4|19771.4|19741.1|19737.1|773
1625661900000|2021-07-07 12:45:00|19769.2|19765.2|19778.6|19774.6|19784.8|19780.8|19759.8|19755.8|590
1625662200000|2021-07-07 12:50:00|19784.8|19780.8|19750.4|19746.4|19784.8|19780.8|19750.4|19746.4|574
1625662500000|2021-07-07 12:55:00|19748.9|19744.9|19762.9|19758.9|19781.7|19777.7|19747.3|19743.3|847
1625662800000|2021-07-07 13:00:00|19766.1|19762.1|19744.2|19740.2|19772.3|19768.3|19734.8|19730.8|771
1625663100000|2021-07-07 13:05:00|19745.8|19741.8|19741.1|19737.1|19750.4|19746.4|19736.4|19732.4|619
1625663400000|2021-07-07 13:10:00|19744.2|19740.2|19731.7|19727.7|19750.4|19746.4|19728.6|19724.6|715
1625663700000|2021-07-07 13:15:00|19730.1|19726.1|19719.2|19715.2|19731.7|19727.7|19706.7|19702.7|920
1625664000000|2021-07-07 13:20:00|19722.3|19718.3|19681.7|19677.7|19722.3|19718.3|19678.6|19674.6|961
1625664300000|2021-07-07 13:25:00|19684.8|19680.8|19709.8|19705.8|19709.8|19705.8|19681.7|19677.7|648
1625664600000|2021-07-07 13:30:00|19708.3|19704.3|19675.4|19671.4|19709.8|19705.8|19666.1|19662.1|1327
1625664900000|2021-07-07 13:35:00|19678.6|19674.6|19706.7|19702.7|19711.4|19707.4|19675.4|19671.4|767
1625665200000|2021-07-07 13:40:00|19703.6|19699.6|19750.4|19746.4|19753.6|19749.6|19703.6|19699.6|1081
1625665500000|2021-07-07 13:45:00|19753.6|19749.6|19769.2|19765.2|19781.7|19777.7|19747.3|19743.3|1068
1625665800000|2021-07-07 13:50:00|19770.8|19766.8|19787.9|19783.9|19795.8|19791.8|19769.2|19765.2|827
1625666100000|2021-07-07 13:55:00|19784.8|19780.8|19784.8|19780.8|19794.2|19790.2|19775.4|19771.4|921
1625666400000|2021-07-07 14:00:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19778.6|19774.6|1404
1625666700000|2021-07-07 14:05:00|19794.2|19790.2|19781.7|19777.7|19794.2|19790.2|19741.1|19737.1|1454
1625667000000|2021-07-07 14:10:00|19778.6|19774.6|19787.9|19783.9|19803.6|19799.6|19778.6|19774.6|908
1625667300000|2021-07-07 14:15:00|19786.4|19782.4|19800.4|19796.4|19800.4|19796.4|19781.7|19777.7|563
1625667600000|2021-07-07 14:20:00|19797.3|19793.3|19805.1|19801.1|19819.2|19815.2|19797.3|19793.3|1040
1625667900000|2021-07-07 14:25:00|19803.6|19799.6|19819.2|19815.2|19825.4|19821.4|19803.6|19799.6|960
1625668200000|2021-07-07 14:30:00|19817.6|19813.6|19837.9|19833.9|19841.1|19837.1|19812.9|19808.9|1151
1625668500000|2021-07-07 14:35:00|19841.1|19837.1|19823.9|19819.9|19844.2|19840.2|19816.1|19812.1|1194
1625668800000|2021-07-07 14:40:00|19822.3|19818.3|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|709
1625669100000|2021-07-07 14:45:00|19825.4|19821.4|19809.8|19805.8|19834.8|19830.8|19794.2|19790.2|971
1625669400000|2021-07-07 14:50:00|19806.7|19802.7|19806.7|19802.7|19819.2|19815.2|19800.4|19796.4|724
1625669700000|2021-07-07 14:55:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|666
1625670000000|2021-07-07 15:00:00|19806.7|19802.7|19803.6|19799.6|19825.4|19821.4|19800.4|19796.4|824
1625670300000|2021-07-07 15:05:00|19806.7|19802.7|19791.1|19787.1|19808.3|19804.3|19784.8|19780.8|1142
1625670600000|2021-07-07 15:10:00|19787.9|19783.9|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|1177
1625670900000|2021-07-07 15:15:00|19761.4|19757.4|19750.4|19746.4|19766.1|19762.1|19747.3|19743.3|630
1625671200000|2021-07-07 15:20:00|19747.3|19743.3|19722.3|19718.3|19747.3|19743.3|19703.6|19699.6|1226
1625671500000|2021-07-07 15:25:00|19720.8|19716.8|19722.3|19718.3|19744.2|19740.2|19716.1|19712.1|673
1625671800000|2021-07-07 15:30:00|19720.8|19716.8|19722.3|19718.3|19728.6|19724.6|19711.4|19707.4|533
1625672100000|2021-07-07 15:35:00|19719.2|19715.2|19733.3|19729.3|19734.8|19730.8|19703.6|19699.6|501
1625672400000|2021-07-07 15:40:00|19731.7|19727.7|19759.8|19755.8|19761.4|19757.4|19722.3|19718.3|808
1625672700000|2021-07-07 15:45:00|19756.7|19752.7|19769.2|19765.2|19780.1|19776.1|19756.7|19752.7|887
1625673000000|2021-07-07 15:50:00|19766.1|19762.1|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|364
1625673300000|2021-07-07 15:55:00|19780.1|19776.1|19775.4|19771.4|19791.1|19787.1|19775.4|19771.4|492
1625673600000|2021-07-07 16:00:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|477
1625673900000|2021-07-07 16:05:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|455
1625674200000|2021-07-07 16:10:00|19783.3|19779.3|19772.3|19768.3|19784.8|19780.8|19759.8|19755.8|594
1625674500000|2021-07-07 16:15:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19764.5|19760.5|862
1625674800000|2021-07-07 16:20:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19766.1|19762.1|319
1625675100000|2021-07-07 16:25:00|19775.4|19771.4|19770.8|19766.8|19778.6|19774.6|19766.1|19762.1|620
1625675400000|2021-07-07 16:30:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|350
1625675700000|2021-07-07 16:35:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|170
1625676000000|2021-07-07 16:40:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|264
1625676300000|2021-07-07 16:45:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|151
1625676600000|2021-07-07 16:50:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|287
1625676900000|2021-07-07 16:55:00|19762.9|19758.9|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|300
1625677200000|2021-07-07 17:00:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|317
1625677500000|2021-07-07 17:05:00|19762.9|19758.9|19762.9|19758.9|19764.5|19760.5|19753.6|19749.6|239
1625677800000|2021-07-07 17:10:00|19764.5|19760.5|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|397
1625678100000|2021-07-07 17:15:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19750.4|19746.4|285
1625678400000|2021-07-07 17:20:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|225
1625678700000|2021-07-07 17:25:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|732
1625679000000|2021-07-07 17:30:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19747.3|19743.3|716
1625679300000|2021-07-07 17:35:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|192
1625679600000|2021-07-07 17:40:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19753.6|19749.6|465
1625679900000|2021-07-07 17:45:00|19769.2|19765.2|19777|19773|19777|19773|19767.6|19763.6|337
1625680200000|2021-07-07 17:50:00|19775.4|19771.4|19778.6|19774.6|19787.9|19783.9|19772.3|19768.3|452
1625680500000|2021-07-07 17:55:00|19775.4|19771.4|19780.1|19776.1|19791.1|19787.1|19775.4|19771.4|459
1625680800000|2021-07-07 18:00:00|19781.7|19777.7|19778.6|19774.6|19791.1|19787.1|19761.4|19757.4|740
1625681100000|2021-07-07 18:05:00|19777|19773|19772.3|19768.3|19781.7|19777.7|19756.7|19752.7|643
1625681400000|2021-07-07 18:10:00|19775.4|19771.4|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|509
1625681700000|2021-07-07 18:15:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19753.6|19749.6|854
1625682000000|2021-07-07 18:20:00|19761.4|19757.4|19762.9|19758.9|19778.6|19774.6|19759.8|19755.8|685
1625682300000|2021-07-07 18:25:00|19764.5|19760.5|19762.9|19758.9|19772.3|19768.3|19753.6|19749.6|348
1625682600000|2021-07-07 18:30:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|521
1625682900000|2021-07-07 18:35:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19750.4|19746.4|475
1625683200000|2021-07-07 18:40:00|19769.2|19765.2|19741.1|19737.1|19772.3|19768.3|19741.1|19737.1|758
1625683500000|2021-07-07 18:45:00|19737.9|19733.9|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|932
1625683800000|2021-07-07 18:50:00|19742.6|19738.6|19741.1|19737.1|19759.8|19755.8|19739.5|19735.5|411
1625684100000|2021-07-07 18:55:00|19739.5|19735.5|19744.2|19740.2|19752|19748|19731.7|19727.7|1386
1625684400000|2021-07-07 19:00:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|591
1625684700000|2021-07-07 19:05:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|600
1625685000000|2021-07-07 19:10:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19750.4|19746.4|684
1625685300000|2021-07-07 19:15:00|19764.5|19760.5|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|408
1625685600000|2021-07-07 19:20:00|19759.8|19755.8|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|115
1625685900000|2021-07-07 19:25:00|19769.2|19765.2|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|358
1625686200000|2021-07-07 19:30:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|365
1625686500000|2021-07-07 19:35:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|177
1625686800000|2021-07-07 19:40:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|245
1625687100000|2021-07-07 19:45:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|489
1625687400000|2021-07-07 19:50:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|371
1625687700000|2021-07-07 19:55:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19759.8|19755.8|1223
1625688000000|2021-07-07 20:00:00|19766.1|19762.1|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|780
1625688300000|2021-07-07 20:05:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19750.4|19746.4|504
1625688600000|2021-07-07 20:10:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|461
1625688900000|2021-07-07 20:15:00|19778.6|19774.6|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|428
1625689200000|2021-07-07 20:20:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|394
1625689500000|2021-07-07 20:25:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19761.4|19757.4|347
1625689800000|2021-07-07 20:30:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19762.9|19758.9|140
1625690100000|2021-07-07 20:35:00|19759.8|19755.8|19744.2|19740.2|19766.1|19762.1|19741.1|19737.1|255
1625690400000|2021-07-07 20:40:00|19742.6|19738.6|19748.9|19744.9|19759.8|19755.8|19741.1|19737.1|181
1625690700000|2021-07-07 20:45:00|19747.3|19743.3|19750.4|19746.4|19752|19748|19742.6|19738.6|132
1625691000000|2021-07-07 20:50:00|19752|19748|19755.1|19751.1|19755.1|19751.1|19744.2|19740.2|137
1625691300000|2021-07-07 20:55:00|19756.7|19752.7|19758.3|19754.3|19762.9|19758.9|19756.7|19752.7|255
1625695200000|2021-07-07 22:00:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19752|19748|40
1625695500000|2021-07-07 22:05:00|19758.3|19754.3|19750.4|19746.4|19758.3|19754.3|19747.3|19743.3|110
1625695800000|2021-07-07 22:10:00|19748.9|19744.9|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|40
1625696400000|2021-07-07 22:20:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|20
1625696700000|2021-07-07 22:25:00|19747.3|19743.3|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|6
1625697000000|2021-07-07 22:30:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|8
1625697300000|2021-07-07 22:35:00|19758.3|19754.3|19761.4|19757.4|19761.4|19757.4|19756.7|19752.7|3
1625697600000|2021-07-07 22:40:00|19759.8|19755.8|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|7
1625697900000|2021-07-07 22:45:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|7
1625698200000|2021-07-07 22:50:00|19764.5|19760.5|19764.5|19760.5|19764.5|19760.5|19764.5|19760.5|5
1625698500000|2021-07-07 22:55:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19761.4|19757.4|16
1625698800000|2021-07-07 23:00:00|||||||||29
1625699100000|2021-07-07 23:05:00|19767.6|19763.6|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|6
1625699400000|2021-07-07 23:10:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19767.6|19763.6|9
1625699700000|2021-07-07 23:15:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|11
1625700000000|2021-07-07 23:20:00|||||||||5
1625700300000|2021-07-07 23:25:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|2
1625700600000|2021-07-07 23:30:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|74
1625700900000|2021-07-07 23:35:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|12
1625701200000|2021-07-07 23:40:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|72
1625701500000|2021-07-07 23:45:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|63
1625701800000|2021-07-07 23:50:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|21
1625702100000|2021-07-07 23:55:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|18
1625702400000|2021-07-08 00:00:00|19766.1|19762.1|19784.8|19780.8|19787.9|19783.9|19766.1|19762.1|173
1625702700000|2021-07-08 00:05:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|55
1625703000000|2021-07-08 00:10:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|83
1625703300000|2021-07-08 00:15:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|70
1625703600000|2021-07-08 00:20:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|48
1625703900000|2021-07-08 00:25:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|78
1625704200000|2021-07-08 00:30:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|60
1625704500000|2021-07-08 00:35:00|19798.9|19794.9|19797.3|19793.3|19802|19798|19794.2|19790.2|51
1625704800000|2021-07-08 00:40:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|45
1625705100000|2021-07-08 00:45:00|19795.8|19791.8|19812.9|19808.9|19816.1|19812.1|19794.2|19790.2|171
1625705400000|2021-07-08 00:50:00|19811.4|19807.4|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|96
1625705700000|2021-07-08 00:55:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|132
1625706000000|2021-07-08 01:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|37
1625706300000|2021-07-08 01:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|137
1625706600000|2021-07-08 01:10:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|87
1625706900000|2021-07-08 01:15:00|19830.1|19826.1|19837.9|19833.9|19837.9|19833.9|19827|19823|98
1625707200000|2021-07-08 01:20:00|19834.8|19830.8|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|119
1625707500000|2021-07-08 01:25:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|22
1625707800000|2021-07-08 01:30:00|19831.7|19827.7|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|41
1625708100000|2021-07-08 01:35:00|19836.4|19832.4|19831.7|19827.7|19836.4|19832.4|19828.6|19824.6|35
1625708400000|2021-07-08 01:40:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|123
1625708700000|2021-07-08 01:45:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19817.6|19813.6|45
1625709000000|2021-07-08 01:50:00|19819.2|19815.2|19817.6|19813.6|19822.3|19818.3|19816.1|19812.1|91
1625709300000|2021-07-08 01:55:00|19819.2|19815.2|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|38
1625709600000|2021-07-08 02:00:00|19830.1|19826.1|19822.3|19818.3|19831.7|19827.7|19820.8|19816.8|74
1625709900000|2021-07-08 02:05:00|19819.2|19815.2|19808.3|19804.3|19822.3|19818.3|19803.6|19799.6|80
1625710200000|2021-07-08 02:10:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|116
1625710500000|2021-07-08 02:15:00|19811.4|19807.4|19805.1|19801.1|19812.9|19808.9|19805.1|19801.1|49
1625710800000|2021-07-08 02:20:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|47
1625711100000|2021-07-08 02:25:00|19794.2|19790.2|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|28
1625711400000|2021-07-08 02:30:00|19794.2|19790.2|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|114
1625711700000|2021-07-08 02:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|36
1625712000000|2021-07-08 02:40:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|42
1625712300000|2021-07-08 02:45:00|19802|19798|19800.4|19796.4|19802|19798|19791.1|19787.1|81
1625712600000|2021-07-08 02:50:00|19798.9|19794.9|19797.3|19793.3|19798.9|19794.9|19797.3|19793.3|13
1625712900000|2021-07-08 02:55:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|50
1625713200000|2021-07-08 03:00:00|19792.6|19788.6|19803.6|19799.6|19803.6|19799.6|19792.6|19788.6|32
1625713500000|2021-07-08 03:05:00|19802|19798|19800.4|19796.4|19802|19798|19800.4|19796.4|16
1625713800000|2021-07-08 03:10:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|24
1625714100000|2021-07-08 03:15:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|17
1625714400000|2021-07-08 03:20:00|||||||||10
1625714700000|2021-07-08 03:25:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|40
1625715000000|2021-07-08 03:30:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|24
1625715300000|2021-07-08 03:35:00|||||||||8
1625715600000|2021-07-08 03:40:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|7
1625715900000|2021-07-08 03:45:00|||||||||1
1625716200000|2021-07-08 03:50:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19792.6|19788.6|30
1625716500000|2021-07-08 03:55:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|21
1625716800000|2021-07-08 04:00:00|19792.6|19788.6|19784.8|19780.8|19792.6|19788.6|19784.8|19780.8|47
1625717100000|2021-07-08 04:05:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|53
1625717400000|2021-07-08 04:10:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|43
1625717700000|2021-07-08 04:15:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19786.4|19782.4|5
1625718000000|2021-07-08 04:20:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|14
1625718300000|2021-07-08 04:25:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19786.4|19782.4|5
1625718600000|2021-07-08 04:30:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|18
1625718900000|2021-07-08 04:35:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|21
1625719200000|2021-07-08 04:40:00|19794.2|19790.2|19792.6|19788.6|19794.2|19790.2|19792.6|19788.6|9
1625719500000|2021-07-08 04:45:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|8
1625719800000|2021-07-08 04:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|13
1625720100000|2021-07-08 04:55:00|19798.9|19794.9|19795.8|19791.8|19800.4|19796.4|19795.8|19791.8|38
1625720400000|2021-07-08 05:00:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|53
1625720700000|2021-07-08 05:05:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|12
1625721000000|2021-07-08 05:10:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|58
1625721300000|2021-07-08 05:15:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|46
1625721600000|2021-07-08 05:20:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|44
1625721900000|2021-07-08 05:25:00|19817.6|19813.6|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|92
1625722200000|2021-07-08 05:30:00|19819.2|19815.2|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|67
1625722500000|2021-07-08 05:35:00|19820.8|19816.8|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|42
1625722800000|2021-07-08 05:40:00|19831.7|19827.7|19837.9|19833.9|19841.1|19837.1|19828.6|19824.6|247
1625723100000|2021-07-08 05:45:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|119
1625723400000|2021-07-08 05:50:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|102
1625723700000|2021-07-08 05:55:00|19836.4|19832.4|19831.7|19827.7|19836.4|19832.4|19831.7|19827.7|35
1625724000000|2021-07-08 06:00:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|177
1625724300000|2021-07-08 06:05:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|120
1625724600000|2021-07-08 06:10:00|19837.9|19833.9|19881.7|19877.7|19889.5|19885.5|19834.8|19830.8|361
1625724900000|2021-07-08 06:15:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19869.2|19865.2|318
1625725200000|2021-07-08 06:20:00|19872.3|19868.3|19862.9|19858.9|19878.6|19874.6|19856.7|19852.7|192
1625725500000|2021-07-08 06:25:00|19859.8|19855.8|19884.8|19880.8|19884.8|19880.8|19859.8|19855.8|241
1625725800000|2021-07-08 06:30:00|19883.3|19879.3|19878.6|19874.6|19891.1|19887.1|19875.4|19871.4|238
1625726100000|2021-07-08 06:35:00|19875.4|19871.4|19894.2|19890.2|19900.4|19896.4|19875.4|19871.4|416
1625726400000|2021-07-08 06:40:00|19892.6|19888.6|19912.9|19908.9|19922.3|19918.3|19887.9|19883.9|427
1625726700000|2021-07-08 06:45:00|19909.8|19905.8|19931.7|19927.7|19931.7|19927.7|19909.8|19905.8|403
1625727000000|2021-07-08 06:50:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|253
1625727300000|2021-07-08 06:55:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|313
1625727600000|2021-07-08 07:00:00|19923.9|19919.9|19950.4|19946.4|19950.4|19946.4|19919.2|19915.2|519
1625727900000|2021-07-08 07:05:00|19947.3|19943.3|19925.4|19921.4|19947.3|19943.3|19916.1|19912.1|283
1625728200000|2021-07-08 07:10:00|19923.9|19919.9|19917.6|19913.6|19925.4|19921.4|19911.4|19907.4|185
1625728500000|2021-07-08 07:15:00|19919.2|19915.2|19937.9|19933.9|19944.2|19940.2|19916.1|19912.1|308
1625728800000|2021-07-08 07:20:00|19936.4|19932.4|19937.9|19933.9|19956.7|19952.7|19927|19923|244
1625729100000|2021-07-08 07:25:00|19939.5|19935.5|19941.1|19937.1|19962.9|19958.9|19934.8|19930.8|484
1625729400000|2021-07-08 07:30:00|19939.5|19935.5|19916.1|19912.1|19939.5|19935.5|19912.9|19908.9|358
1625729700000|2021-07-08 07:35:00|19912.9|19908.9|19903.6|19899.6|19925.4|19921.4|19902|19898|335
1625730000000|2021-07-08 07:40:00|19900.4|19896.4|19911.4|19907.4|19912.9|19908.9|19891.1|19887.1|406
1625730300000|2021-07-08 07:45:00|19912.9|19908.9|19908.3|19904.3|19919.2|19915.2|19903.6|19899.6|293
1625730600000|2021-07-08 07:50:00|19909.8|19905.8|19897.3|19893.3|19916.1|19912.1|19894.2|19890.2|357
1625730900000|2021-07-08 07:55:00|19895.8|19891.8|19903.6|19899.6|19916.1|19912.1|19894.2|19890.2|308
1625731200000|2021-07-08 08:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|214
1625731500000|2021-07-08 08:05:00|19916.1|19912.1|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|240
1625731800000|2021-07-08 08:10:00|19920.8|19916.8|19919.2|19915.2|19934.8|19930.8|19917.6|19913.6|306
1625732100000|2021-07-08 08:15:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19908.3|19904.3|132
1625732400000|2021-07-08 08:20:00|19909.8|19905.8|19934.8|19930.8|19937.9|19933.9|19909.8|19905.8|218
1625732700000|2021-07-08 08:25:00|19936.4|19932.4|19959.8|19955.8|19966.1|19962.1|19936.4|19932.4|428
1625733000000|2021-07-08 08:30:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19953.6|19949.6|538
1625733300000|2021-07-08 08:35:00|19969.2|19965.2|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|406
1625733600000|2021-07-08 08:40:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19956.7|19952.7|294
1625733900000|2021-07-08 08:45:00|19967.6|19963.6|19997.3|19993.3|20000.4|19996.4|19967.6|19963.6|293
1625734200000|2021-07-08 08:50:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|281
1625734500000|2021-07-08 08:55:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|296
1625734800000|2021-07-08 09:00:00|19994.2|19990.2|19972.3|19968.3|19994.2|19990.2|19962.9|19958.9|299
1625735100000|2021-07-08 09:05:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19953.6|19949.6|199
1625735400000|2021-07-08 09:10:00|19961.4|19957.4|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|197
1625735700000|2021-07-08 09:15:00|19959.8|19955.8|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|199
1625736000000|2021-07-08 09:20:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19956.7|19952.7|239
1625736300000|2021-07-08 09:25:00|19967.6|19963.6|19962.9|19958.9|19972.3|19968.3|19962.9|19958.9|222
1625736600000|2021-07-08 09:30:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|349
1625736900000|2021-07-08 09:35:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|108
1625737200000|2021-07-08 09:40:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|241
1625737500000|2021-07-08 09:45:00|19950.4|19946.4|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|233
1625737800000|2021-07-08 09:50:00|19961.4|19957.4|19981.7|19977.7|19984.8|19980.8|19953.6|19949.6|240
1625738100000|2021-07-08 09:55:00|19983.3|19979.3|19994.2|19990.2|19994.2|19990.2|19983.3|19979.3|188
1625738400000|2021-07-08 10:00:00|19995.8|19991.8|19972.3|19968.3|19995.8|19991.8|19972.3|19968.3|184
1625738700000|2021-07-08 10:05:00|19975.4|19971.4|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|141
1625739000000|2021-07-08 10:10:00|19978.6|19974.6|20012.9|20008.9|20012.9|20008.9|19975.4|19971.4|343
1625739300000|2021-07-08 10:15:00|20006.7|20002.7|20025.4|20021.4|20028.6|20024.6|20006.7|20002.7|558
1625739600000|2021-07-08 10:20:00|20028.6|20024.6|20022.3|20018.3|20041.1|20037.1|20019.2|20015.2|465
1625739900000|2021-07-08 10:25:00|20020.8|20016.8|20034.8|20030.8|20034.8|20030.8|20009.8|20005.8|201
1625740200000|2021-07-08 10:30:00|20031.7|20027.7|20016.1|20012.1|20034.8|20030.8|20006.7|20002.7|220
1625740500000|2021-07-08 10:35:00|20014.5|20010.5|20039.5|20035.5|20041.1|20037.1|20009.8|20005.8|554
1625740800000|2021-07-08 10:40:00|20041.1|20037.1|20047.3|20043.3|20053.6|20049.6|20037.9|20033.9|470
1625741100000|2021-07-08 10:45:00|20048.9|20044.9|20053.6|20049.6|20066.1|20062.1|20047.3|20043.3|523
1625741400000|2021-07-08 10:50:00|20050.4|20046.4|20062.9|20058.9|20069.2|20065.2|20050.4|20046.4|862
1625741700000|2021-07-08 10:55:00|20059.8|20055.8|20066.1|20062.1|20075.4|20071.4|20053.6|20049.6|1053
1625742000000|2021-07-08 11:00:00|20069.2|20065.2|20047.3|20043.3|20072.3|20068.3|20031.7|20027.7|701
1625742300000|2021-07-08 11:05:00|20044.2|20040.2|20041.1|20037.1|20050.4|20046.4|20034.8|20030.8|587
1625742600000|2021-07-08 11:10:00|20037.9|20033.9|20022.3|20018.3|20041.1|20037.1|20019.2|20015.2|429
1625742900000|2021-07-08 11:15:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20020.8|20016.8|303
1625743200000|2021-07-08 11:20:00|20031.7|20027.7|19984.8|19980.8|20034.8|20030.8|19984.8|19980.8|432
1625743500000|2021-07-08 11:25:00|19981.7|19977.7|19970.8|19966.8|19997.3|19993.3|19962.9|19958.9|585
1625743800000|2021-07-08 11:30:00|19969.2|19965.2|19997.3|19993.3|20003.6|19999.6|19969.2|19965.2|350
1625744100000|2021-07-08 11:35:00|19994.2|19990.2|19962.9|19958.9|19997.3|19993.3|19962.9|19958.9|471
1625744400000|2021-07-08 11:40:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19941.1|19937.1|572
1625744700000|2021-07-08 11:45:00|19947.3|19943.3|19944.2|19940.2|19958.3|19954.3|19944.2|19940.2|427
1625745000000|2021-07-08 11:50:00|19945.8|19941.8|19956.7|19952.7|19956.7|19952.7|19931.7|19927.7|679
1625745300000|2021-07-08 11:55:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19941.1|19937.1|709
1625745600000|2021-07-08 12:00:00|19953.6|19949.6|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|681
1625745900000|2021-07-08 12:05:00|19941.1|19937.1|19922.3|19918.3|19947.3|19943.3|19919.2|19915.2|718
1625746200000|2021-07-08 12:10:00|19919.2|19915.2|19922.3|19918.3|19927|19923|19906.7|19902.7|758
1625746500000|2021-07-08 12:15:00|19925.4|19921.4|19944.2|19940.2|19950.4|19946.4|19922.3|19918.3|672
1625746800000|2021-07-08 12:20:00|19941.1|19937.1|19953.6|19949.6|19966.1|19962.1|19937.9|19933.9|988
1625747100000|2021-07-08 12:25:00|19956.7|19952.7|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|758
1625747400000|2021-07-08 12:30:00|19952|19948|19978.6|19974.6|19984.8|19980.8|19950.4|19946.4|1124
1625747700000|2021-07-08 12:35:00|19980.1|19976.1|19966.1|19962.1|20000.4|19996.4|19959.8|19955.8|959
1625748000000|2021-07-08 12:40:00|19962.9|19958.9|19897.3|19893.3|19962.9|19958.9|19891.1|19887.1|1318
1625748300000|2021-07-08 12:45:00|19900.4|19896.4|19909.8|19905.8|19922.3|19918.3|19891.1|19887.1|811
1625748600000|2021-07-08 12:50:00|19911.4|19907.4|19931.7|19927.7|19941.1|19937.1|19909.8|19905.8|689
1625748900000|2021-07-08 12:55:00|19928.6|19924.6|19900.4|19896.4|19928.6|19924.6|19895.8|19891.8|676
1625749200000|2021-07-08 13:00:00|19897.3|19893.3|19894.2|19890.2|19919.2|19915.2|19891.1|19887.1|702
1625749500000|2021-07-08 13:05:00|19895.8|19891.8|19859.8|19855.8|19905.1|19901.1|19856.7|19852.7|1161
1625749800000|2021-07-08 13:10:00|19862.9|19858.9|19878.6|19874.6|19884.8|19880.8|19859.8|19855.8|674
1625750100000|2021-07-08 13:15:00|19880.1|19876.1|19906.7|19902.7|19906.7|19902.7|19880.1|19876.1|627
1625750400000|2021-07-08 13:20:00|19908.3|19904.3|19884.8|19880.8|19909.8|19905.8|19872.3|19868.3|583
1625750700000|2021-07-08 13:25:00|19886.4|19882.4|19881.7|19877.7|19894.2|19890.2|19875.4|19871.4|672
1625751000000|2021-07-08 13:30:00|19884.8|19880.8|19841.1|19837.1|19894.2|19890.2|19841.1|19837.1|953
1625751300000|2021-07-08 13:35:00|19844.2|19840.2|19891.1|19887.1|19894.2|19890.2|19844.2|19840.2|1115
1625751600000|2021-07-08 13:40:00|19894.2|19890.2|19912.9|19908.9|19919.2|19915.2|19887.9|19883.9|1108
1625751900000|2021-07-08 13:45:00|19916.1|19912.1|19916.1|19912.1|19934.8|19930.8|19909.8|19905.8|950
1625752200000|2021-07-08 13:50:00|19922.3|19918.3|19897.3|19893.3|19923.9|19919.9|19897.3|19893.3|710
1625752500000|2021-07-08 13:55:00|19898.9|19894.9|19922.3|19918.3|19937.9|19933.9|19892.6|19888.6|873
1625752800000|2021-07-08 14:00:00|19923.9|19919.9|19919.2|19915.2|19941.1|19937.1|19906.7|19902.7|1036
1625753100000|2021-07-08 14:05:00|19922.3|19918.3|19894.2|19890.2|19931.7|19927.7|19872.3|19868.3|1125
1625753400000|2021-07-08 14:10:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|796
1625753700000|2021-07-08 14:15:00|19894.2|19890.2|19906.7|19902.7|19906.7|19902.7|19884.8|19880.8|909
1625754000000|2021-07-08 14:20:00|19909.8|19905.8|19903.6|19899.6|19922.3|19918.3|19903.6|19899.6|955
1625754300000|2021-07-08 14:25:00|19900.4|19896.4|19891.1|19887.1|19912.9|19908.9|19884.8|19880.8|757
1625754600000|2021-07-08 14:30:00|19894.2|19890.2|19919.2|19915.2|19928.6|19924.6|19894.2|19890.2|949
1625754900000|2021-07-08 14:35:00|19920.8|19916.8|19937.9|19933.9|19939.5|19935.5|19912.9|19908.9|759
1625755200000|2021-07-08 14:40:00|19941.1|19937.1|19937.9|19933.9|19959.8|19955.8|19934.8|19930.8|1120
1625755500000|2021-07-08 14:45:00|19941.1|19937.1|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|961
1625755800000|2021-07-08 14:50:00|19936.4|19932.4|19931.7|19927.7|19947.3|19943.3|19922.3|19918.3|595
1625756100000|2021-07-08 14:55:00|19934.8|19930.8|19934.8|19930.8|19950.4|19946.4|19931.7|19927.7|827
1625756400000|2021-07-08 15:00:00|19936.4|19932.4|19900.4|19896.4|19937.9|19933.9|19897.3|19893.3|923
1625756700000|2021-07-08 15:05:00|19903.6|19899.6|19875.4|19871.4|19906.7|19902.7|19869.2|19865.2|1070
1625757000000|2021-07-08 15:10:00|19873.9|19869.9|19866.1|19862.1|19881.7|19877.7|19866.1|19862.1|1171
1625757300000|2021-07-08 15:15:00|19869.2|19865.2|19869.2|19865.2|19887.9|19883.9|19866.1|19862.1|902
1625757600000|2021-07-08 15:20:00|19866.1|19862.1|19855.1|19851.1|19884.8|19880.8|19853.6|19849.6|900
1625757900000|2021-07-08 15:25:00|19856.7|19852.7|19834.8|19830.8|19862.9|19858.9|19828.6|19824.6|1062
1625758200000|2021-07-08 15:30:00|19837.9|19833.9|19831.7|19827.7|19847.3|19843.3|19825.4|19821.4|815
1625758500000|2021-07-08 15:35:00|19837.9|19833.9|19825.4|19821.4|19837.9|19833.9|19825.4|19821.4|670
1625758800000|2021-07-08 15:40:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19812.9|19808.9|989
1625759100000|2021-07-08 15:45:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19787.9|19783.9|803
1625759400000|2021-07-08 15:50:00|19812.9|19808.9|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|689
1625759700000|2021-07-08 15:55:00|19819.2|19815.2|19800.4|19796.4|19834.8|19830.8|19800.4|19796.4|1374
1625760000000|2021-07-08 16:00:00|19797.3|19793.3|19819.2|19815.2|19822.3|19818.3|19797.3|19793.3|949
1625760300000|2021-07-08 16:05:00|19812.9|19808.9|19828.6|19824.6|19834.8|19830.8|19809.8|19805.8|491
1625760600000|2021-07-08 16:10:00|19830.1|19826.1|19811.4|19807.4|19834.8|19830.8|19809.8|19805.8|259
1625760900000|2021-07-08 16:15:00|19806.7|19802.7|19819.2|19815.2|19825.4|19821.4|19800.4|19796.4|432
1625761200000|2021-07-08 16:20:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19816.1|19812.1|428
1625761500000|2021-07-08 16:25:00|19834.8|19830.8|19819.2|19815.2|19836.4|19832.4|19812.9|19808.9|520
1625761800000|2021-07-08 16:30:00|19820.8|19816.8|19817.6|19813.6|19822.3|19818.3|19809.8|19805.8|397
1625762100000|2021-07-08 16:35:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|434
1625762400000|2021-07-08 16:40:00|19812.9|19808.9|19794.2|19790.2|19812.9|19808.9|19794.2|19790.2|356
1625762700000|2021-07-08 16:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|377
1625763000000|2021-07-08 16:50:00|19798.9|19794.9|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|325
1625763300000|2021-07-08 16:55:00|19814.5|19810.5|19803.6|19799.6|19819.2|19815.2|19800.4|19796.4|380
1625763600000|2021-07-08 17:00:00|19806.7|19802.7|19812.9|19808.9|19819.2|19815.2|19800.4|19796.4|320
1625763900000|2021-07-08 17:05:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|414
1625764200000|2021-07-08 17:10:00|19822.3|19818.3|19828.6|19824.6|19833.3|19829.3|19822.3|19818.3|233
1625764500000|2021-07-08 17:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|268
1625764800000|2021-07-08 17:20:00|19827|19823|19811.4|19807.4|19831.7|19827.7|19809.8|19805.8|383
1625765100000|2021-07-08 17:25:00|19812.9|19808.9|19822.3|19818.3|19823.9|19819.9|19809.8|19805.8|757
1625765400000|2021-07-08 17:30:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|206
1625765700000|2021-07-08 17:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|230
1625766000000|2021-07-08 17:40:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|219
1625766300000|2021-07-08 17:45:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|273
1625766600000|2021-07-08 17:50:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|231
1625766900000|2021-07-08 17:55:00|19841.1|19837.1|19831.7|19827.7|19844.2|19840.2|19828.6|19824.6|380
1625767200000|2021-07-08 18:00:00|19828.6|19824.6|19830.1|19826.1|19834.8|19830.8|19828.6|19824.6|240
1625767500000|2021-07-08 18:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19827|19823|360
1625767800000|2021-07-08 18:10:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|440
1625768100000|2021-07-08 18:15:00|19834.8|19830.8|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|208
1625768400000|2021-07-08 18:20:00|19842.6|19838.6|19862.9|19858.9|19862.9|19858.9|19841.1|19837.1|430
1625768700000|2021-07-08 18:25:00|19866.1|19862.1|19872.3|19868.3|19872.3|19868.3|19856.7|19852.7|489
1625769000000|2021-07-08 18:30:00|19873.9|19869.9|19856.7|19852.7|19875.4|19871.4|19856.7|19852.7|515
1625769300000|2021-07-08 18:35:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19853.6|19849.6|542
1625769600000|2021-07-08 18:40:00|19869.2|19865.2|19866.1|19862.1|19869.2|19865.2|19864.5|19860.5|157
1625769900000|2021-07-08 18:45:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|328
1625770200000|2021-07-08 18:50:00|19862.9|19858.9|19845.8|19841.8|19862.9|19858.9|19841.1|19837.1|490
1625770500000|2021-07-08 18:55:00|19847.3|19843.3|19866.1|19862.1|19869.2|19865.2|19844.2|19840.2|936
1625770800000|2021-07-08 19:00:00|19869.2|19865.2|19844.2|19840.2|19869.2|19865.2|19841.1|19837.1|621
1625771100000|2021-07-08 19:05:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19841.1|19837.1|243
1625771400000|2021-07-08 19:10:00|19856.7|19852.7|19872.3|19868.3|19872.3|19868.3|19855.1|19851.1|680
1625771700000|2021-07-08 19:15:00|19869.2|19865.2|19862.9|19858.9|19872.3|19868.3|19862.9|19858.9|207
1625772000000|2021-07-08 19:20:00|19866.1|19862.1|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|245
1625772300000|2021-07-08 19:25:00|19855.1|19851.1|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|252
1625772600000|2021-07-08 19:30:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|387
1625772900000|2021-07-08 19:35:00|19856.7|19852.7|19856.7|19852.7|19866.1|19862.1|19853.6|19849.6|334
1625773200000|2021-07-08 19:40:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|552
1625773500000|2021-07-08 19:45:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|343
1625773800000|2021-07-08 19:50:00|19875.4|19871.4|19866.1|19862.1|19875.4|19871.4|19856.7|19852.7|532
1625774100000|2021-07-08 19:55:00|19864.5|19860.5|19847.3|19843.3|19866.1|19862.1|19837.9|19833.9|1685
1625774400000|2021-07-08 20:00:00|19844.2|19840.2|19822.3|19818.3|19844.2|19840.2|19816.1|19812.1|1115
1625774700000|2021-07-08 20:05:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|304
1625775000000|2021-07-08 20:10:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19812.9|19808.9|361
1625775300000|2021-07-08 20:15:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|219
1625775600000|2021-07-08 20:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|281
1625775900000|2021-07-08 20:25:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|348
1625776200000|2021-07-08 20:30:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|140
1625776500000|2021-07-08 20:35:00|19827|19823|19812.9|19808.9|19837.9|19833.9|19809.8|19805.8|519
1625776800000|2021-07-08 20:40:00|19806.7|19802.7|19812.9|19808.9|19819.2|19815.2|19805.1|19801.1|390
1625777100000|2021-07-08 20:45:00|19809.8|19805.8|19819.2|19815.2|19820.8|19816.8|19808.3|19804.3|178
1625777400000|2021-07-08 20:50:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|169
1625777700000|2021-07-08 20:55:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|501
1625781600000|2021-07-08 22:00:00|19787.9|19783.9|19791.1|19787.1|19795.8|19791.8|19786.4|19782.4|37
1625781900000|2021-07-08 22:05:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|16
1625782200000|2021-07-08 22:10:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|33
1625782500000|2021-07-08 22:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|11
1625782800000|2021-07-08 22:20:00|||||||||15
1625783100000|2021-07-08 22:25:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19787.9|19783.9|25
1625783400000|2021-07-08 22:30:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|8
1625783700000|2021-07-08 22:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|4
1625784000000|2021-07-08 22:40:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|28
1625784300000|2021-07-08 22:45:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|18
1625784600000|2021-07-08 22:50:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|38
1625784900000|2021-07-08 22:55:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|31
1625785200000|2021-07-08 23:00:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|29
1625785500000|2021-07-08 23:05:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|34
1625785800000|2021-07-08 23:10:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|29
1625786100000|2021-07-08 23:15:00|19784.8|19780.8|19784.8|19780.8|19786.4|19782.4|19784.8|19780.8|2
1625786400000|2021-07-08 23:20:00|19786.4|19782.4|19784.8|19780.8|19786.4|19782.4|19783.3|19779.3|9
1625786700000|2021-07-08 23:25:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|15
1625787000000|2021-07-08 23:30:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|111
1625787300000|2021-07-08 23:35:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|69
1625787600000|2021-07-08 23:40:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|16
1625787900000|2021-07-08 23:45:00|19766.1|19762.1|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|52
1625788200000|2021-07-08 23:50:00|19767.6|19763.6|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|20
1625788500000|2021-07-08 23:55:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|26
1625788800000|2021-07-09 00:00:00|19770.8|19766.8|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|87
1625789100000|2021-07-09 00:05:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|86
1625789400000|2021-07-09 00:10:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|37
1625789700000|2021-07-09 00:15:00|19762.9|19758.9|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|164
1625790000000|2021-07-09 00:20:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|354
1625790300000|2021-07-09 00:25:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|116
1625790600000|2021-07-09 00:30:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|17
1625790900000|2021-07-09 00:35:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|106
1625791200000|2021-07-09 00:40:00|19736.4|19732.4|19742.6|19738.6|19744.2|19740.2|19734.8|19730.8|193
1625791500000|2021-07-09 00:45:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|183
1625791800000|2021-07-09 00:50:00|19748.9|19744.9|19753.6|19749.6|19759.8|19755.8|19747.3|19743.3|145
1625792100000|2021-07-09 00:55:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|92
1625792400000|2021-07-09 01:00:00|19745.8|19741.8|19750.4|19746.4|19750.4|19746.4|19745.8|19741.8|61
1625792700000|2021-07-09 01:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|67
1625793000000|2021-07-09 01:10:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|79
1625793300000|2021-07-09 01:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|100
1625793600000|2021-07-09 01:20:00|||||||||8
1625793900000|2021-07-09 01:25:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|79
1625794200000|2021-07-09 01:30:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19756.7|19752.7|52
1625794500000|2021-07-09 01:35:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|46
1625794800000|2021-07-09 01:40:00|19764.5|19760.5|19778.6|19774.6|19778.6|19774.6|19762.9|19758.9|228
1625795100000|2021-07-09 01:45:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|33
1625795400000|2021-07-09 01:50:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19777|19773|27
1625795700000|2021-07-09 01:55:00|19780.1|19776.1|19778.6|19774.6|19780.1|19776.1|19778.6|19774.6|17
1625796000000|2021-07-09 02:00:00|||||||||49
1625796300000|2021-07-09 02:05:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|143
1625796600000|2021-07-09 02:10:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|22
1625796900000|2021-07-09 02:15:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|44
1625797200000|2021-07-09 02:20:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19767.6|19763.6|37
1625797500000|2021-07-09 02:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|87
1625797800000|2021-07-09 02:30:00|19772.3|19768.3|19767.6|19763.6|19772.3|19768.3|19767.6|19763.6|17
1625798100000|2021-07-09 02:35:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19755.1|19751.1|85
1625798400000|2021-07-09 02:40:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|24
1625798700000|2021-07-09 02:45:00|19747.3|19743.3|19750.4|19746.4|19752|19748|19747.3|19743.3|25
1625799000000|2021-07-09 02:50:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|3
1625799300000|2021-07-09 02:55:00|19752|19748|19755.1|19751.1|19756.7|19752.7|19750.4|19746.4|104
1625799600000|2021-07-09 03:00:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|21
1625799900000|2021-07-09 03:05:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|27
1625800200000|2021-07-09 03:10:00|19742.6|19738.6|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|51
1625800500000|2021-07-09 03:15:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|57
1625800800000|2021-07-09 03:20:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|45
1625801100000|2021-07-09 03:25:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|65
1625801400000|2021-07-09 03:30:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19741.1|19737.1|23
1625801700000|2021-07-09 03:35:00|19742.6|19738.6|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|14
1625802000000|2021-07-09 03:40:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|122
1625802300000|2021-07-09 03:45:00|19741.1|19737.1|19730.1|19726.1|19741.1|19737.1|19728.6|19724.6|58
1625802600000|2021-07-09 03:50:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|29
1625802900000|2021-07-09 03:55:00|19725.4|19721.4|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|399
1625803200000|2021-07-09 04:00:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|133
1625803500000|2021-07-09 04:05:00|19717.6|19713.6|19694.2|19690.2|19717.6|19713.6|19694.2|19690.2|273
1625803800000|2021-07-09 04:10:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|151
1625804100000|2021-07-09 04:15:00|19695.8|19691.8|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|99
1625804400000|2021-07-09 04:20:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|119
1625804700000|2021-07-09 04:25:00|19677|19673|19662.9|19658.9|19678.6|19674.6|19659.8|19655.8|190
1625805000000|2021-07-09 04:30:00|19666.1|19662.1|19678.6|19674.6|19684.8|19680.8|19666.1|19662.1|181
1625805300000|2021-07-09 04:35:00|19675.4|19671.4|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|187
1625805600000|2021-07-09 04:40:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19659.8|19655.8|96
1625805900000|2021-07-09 04:45:00|19656.7|19652.7|19641.1|19637.1|19656.7|19652.7|19641.1|19637.1|230
1625806200000|2021-07-09 04:50:00|19642.6|19638.6|19641.1|19637.1|19650.4|19646.4|19641.1|19637.1|126
1625806500000|2021-07-09 04:55:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19637.9|19633.9|74
1625806800000|2021-07-09 05:00:00|19639.5|19635.5|19625.4|19621.4|19639.5|19635.5|19622.3|19618.3|199
1625807100000|2021-07-09 05:05:00|19622.3|19618.3|19625.4|19621.4|19628.6|19624.6|19622.3|19618.3|116
1625807400000|2021-07-09 05:10:00|19623.9|19619.9|19644.2|19640.2|19647.3|19643.3|19622.3|19618.3|226
1625807700000|2021-07-09 05:15:00|19641.1|19637.1|19653.6|19649.6|19659.8|19655.8|19641.1|19637.1|168
1625808000000|2021-07-09 05:20:00|19656.7|19652.7|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|93
1625808300000|2021-07-09 05:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|36
1625808600000|2021-07-09 05:30:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|90
1625808900000|2021-07-09 05:35:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|44
1625809200000|2021-07-09 05:40:00|19662.9|19658.9|19653.6|19649.6|19666.1|19662.1|19652|19648|100
1625809500000|2021-07-09 05:45:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|81
1625809800000|2021-07-09 05:50:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|82
1625810100000|2021-07-09 05:55:00|19670.8|19666.8|19670.8|19666.8|19678.6|19674.6|19669.2|19665.2|92
1625810400000|2021-07-09 06:00:00|19672.3|19668.3|19675.4|19671.4|19684.8|19680.8|19653.6|19649.6|412
1625810700000|2021-07-09 06:05:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19672.3|19668.3|130
1625811000000|2021-07-09 06:10:00|19689.5|19685.5|19681.7|19677.7|19689.5|19685.5|19681.7|19677.7|60
1625811300000|2021-07-09 06:15:00|19683.3|19679.3|19659.8|19655.8|19686.4|19682.4|19658.3|19654.3|216
1625811600000|2021-07-09 06:20:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19656.7|19652.7|127
1625811900000|2021-07-09 06:25:00|19661.4|19657.4|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|134
1625812200000|2021-07-09 06:30:00|19645.8|19641.8|19637.9|19633.9|19650.4|19646.4|19634.8|19630.8|114
1625812500000|2021-07-09 06:35:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|293
1625812800000|2021-07-09 06:40:00|19637.9|19633.9|19642.6|19638.6|19644.2|19640.2|19628.6|19624.6|107
1625813100000|2021-07-09 06:45:00|19641.1|19637.1|19648.9|19644.9|19656.7|19652.7|19641.1|19637.1|133
1625813400000|2021-07-09 06:50:00|19647.3|19643.3|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|51
1625813700000|2021-07-09 06:55:00|19645.8|19641.8|19637.9|19633.9|19645.8|19641.8|19625.4|19621.4|153
1625814000000|2021-07-09 07:00:00|19641.1|19637.1|19652|19648|19666.1|19662.1|19641.1|19637.1|554
1625814300000|2021-07-09 07:05:00|19653.6|19649.6|19672.3|19668.3|19681.7|19677.7|19650.4|19646.4|288
1625814600000|2021-07-09 07:10:00|19675.4|19671.4|19675.4|19671.4|19691.1|19687.1|19669.2|19665.2|184
1625814900000|2021-07-09 07:15:00|19673.9|19669.9|19689.5|19685.5|19694.2|19690.2|19673.9|19669.9|156
1625815200000|2021-07-09 07:20:00|19691.1|19687.1|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|209
1625815500000|2021-07-09 07:25:00|19669.2|19665.2|19681.7|19677.7|19681.7|19677.7|19655.1|19651.1|366
1625815800000|2021-07-09 07:30:00|19678.6|19674.6|19669.2|19665.2|19687.9|19683.9|19669.2|19665.2|170
1625816100000|2021-07-09 07:35:00|19664.5|19660.5|19659.8|19655.8|19670.8|19666.8|19659.8|19655.8|115
1625816400000|2021-07-09 07:40:00|19662.9|19658.9|19656.7|19652.7|19669.2|19665.2|19653.6|19649.6|199
1625816700000|2021-07-09 07:45:00|19653.6|19649.6|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|226
1625817000000|2021-07-09 07:50:00|19647.3|19643.3|19647.3|19643.3|19656.7|19652.7|19641.1|19637.1|312
1625817300000|2021-07-09 07:55:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19642.6|19638.6|143
1625817600000|2021-07-09 08:00:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|221
1625817900000|2021-07-09 08:05:00|19645.8|19641.8|19662.9|19658.9|19664.5|19660.5|19639.5|19635.5|310
1625818200000|2021-07-09 08:10:00|19659.8|19655.8|19672.3|19668.3|19678.6|19674.6|19659.8|19655.8|237
1625818500000|2021-07-09 08:15:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|123
1625818800000|2021-07-09 08:20:00|19675.4|19671.4|19669.2|19665.2|19678.6|19674.6|19666.1|19662.1|351
1625819100000|2021-07-09 08:25:00|19672.3|19668.3|19650.4|19646.4|19672.3|19668.3|19648.9|19644.9|179
1625819400000|2021-07-09 08:30:00|19653.6|19649.6|19644.2|19640.2|19656.7|19652.7|19644.2|19640.2|224
1625819700000|2021-07-09 08:35:00|19645.8|19641.8|19650.4|19646.4|19653.6|19649.6|19641.1|19637.1|199
1625820000000|2021-07-09 08:40:00|19647.3|19643.3|19656.7|19652.7|19656.7|19652.7|19647.3|19643.3|174
1625820300000|2021-07-09 08:45:00|19655.1|19651.1|19664.5|19660.5|19664.5|19660.5|19650.4|19646.4|524
1625820600000|2021-07-09 08:50:00|19666.1|19662.1|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|377
1625820900000|2021-07-09 08:55:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19653.6|19649.6|115
1625821200000|2021-07-09 09:00:00|19655.1|19651.1|19659.8|19655.8|19666.1|19662.1|19653.6|19649.6|129
1625821500000|2021-07-09 09:05:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19647.3|19643.3|122
1625821800000|2021-07-09 09:10:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19653.6|19649.6|207
1625822100000|2021-07-09 09:15:00|19656.7|19652.7|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|65
1625822400000|2021-07-09 09:20:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19658.3|19654.3|126
1625822700000|2021-07-09 09:25:00|19661.4|19657.4|19641.1|19637.1|19666.1|19662.1|19641.1|19637.1|177
1625823000000|2021-07-09 09:30:00|19644.2|19640.2|19641.1|19637.1|19644.2|19640.2|19625.4|19621.4|255
1625823300000|2021-07-09 09:35:00|19644.2|19640.2|19641.1|19637.1|19650.4|19646.4|19634.8|19630.8|141
1625823600000|2021-07-09 09:40:00|19644.2|19640.2|19623.9|19619.9|19644.2|19640.2|19622.3|19618.3|152
1625823900000|2021-07-09 09:45:00|19622.3|19618.3|19631.7|19627.7|19634.8|19630.8|19622.3|19618.3|140
1625824200000|2021-07-09 09:50:00|19634.8|19630.8|19612.9|19608.9|19634.8|19630.8|19612.9|19608.9|181
1625824500000|2021-07-09 09:55:00|19616.1|19612.1|19630.1|19626.1|19631.7|19627.7|19614.5|19610.5|166
1625824800000|2021-07-09 10:00:00|19631.7|19627.7|19625.4|19621.4|19631.7|19627.7|19619.2|19615.2|124
1625825100000|2021-07-09 10:05:00|19623.9|19619.9|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|147
1625825400000|2021-07-09 10:10:00|19622.3|19618.3|19631.7|19627.7|19641.1|19637.1|19619.2|19615.2|238
1625825700000|2021-07-09 10:15:00|19630.1|19626.1|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|128
1625826000000|2021-07-09 10:20:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|136
1625826300000|2021-07-09 10:25:00|19644.2|19640.2|19645.8|19641.8|19645.8|19641.8|19637.9|19633.9|77
1625826600000|2021-07-09 10:30:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|137
1625826900000|2021-07-09 10:35:00|19641.1|19637.1|19636.4|19632.4|19647.3|19643.3|19631.7|19627.7|180
1625827200000|2021-07-09 10:40:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19633.3|19629.3|175
1625827500000|2021-07-09 10:45:00|19650.4|19646.4|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|134
1625827800000|2021-07-09 10:50:00|19641.1|19637.1|19628.6|19624.6|19644.2|19640.2|19625.4|19621.4|202
1625828100000|2021-07-09 10:55:00|19627|19623|19609.8|19605.8|19631.7|19627.7|19606.7|19602.7|356
1625828400000|2021-07-09 11:00:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|320
1625828700000|2021-07-09 11:05:00|19617.6|19613.6|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|231
1625829000000|2021-07-09 11:10:00|19611.4|19607.4|19608.3|19604.3|19616.1|19612.1|19606.7|19602.7|105
1625829300000|2021-07-09 11:15:00|19609.8|19605.8|19622.3|19618.3|19622.3|19618.3|19603.6|19599.6|135
1625829600000|2021-07-09 11:20:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19616.1|19612.1|198
1625829900000|2021-07-09 11:25:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19628.6|19624.6|214
1625830200000|2021-07-09 11:30:00|19631.7|19627.7|19619.2|19615.2|19634.8|19630.8|19619.2|19615.2|221
1625830500000|2021-07-09 11:35:00|19616.1|19612.1|19603.6|19599.6|19619.2|19615.2|19600.4|19596.4|383
1625830800000|2021-07-09 11:40:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19592.6|19588.6|238
1625831100000|2021-07-09 11:45:00|19594.2|19590.2|19594.2|19590.2|19606.7|19602.7|19591.1|19587.1|386
1625831400000|2021-07-09 11:50:00|19591.1|19587.1|19609.8|19605.8|19616.1|19612.1|19591.1|19587.1|357
1625831700000|2021-07-09 11:55:00|19616.1|19612.1|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|337
1625832000000|2021-07-09 12:00:00|19619.2|19615.2|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|546
1625832300000|2021-07-09 12:05:00|19631.7|19627.7|19644.2|19640.2|19653.6|19649.6|19628.6|19624.6|715
1625832600000|2021-07-09 12:10:00|19641.1|19637.1|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|613
1625832900000|2021-07-09 12:15:00|19647.3|19643.3|19631.7|19627.7|19653.6|19649.6|19622.3|19618.3|603
1625833200000|2021-07-09 12:20:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19628.6|19624.6|672
1625833500000|2021-07-09 12:25:00|19641.1|19637.1|19662.9|19658.9|19662.9|19658.9|19634.8|19630.8|510
1625833800000|2021-07-09 12:30:00|19659.8|19655.8|19650.4|19646.4|19669.2|19665.2|19650.4|19646.4|734
1625834100000|2021-07-09 12:35:00|19653.6|19649.6|19650.4|19646.4|19658.3|19654.3|19644.2|19640.2|509
1625834400000|2021-07-09 12:40:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19644.2|19640.2|664
1625834700000|2021-07-09 12:45:00|19662.9|19658.9|19647.3|19643.3|19662.9|19658.9|19644.2|19640.2|546
1625835000000|2021-07-09 12:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|378
1625835300000|2021-07-09 12:55:00|19644.2|19640.2|19631.7|19627.7|19644.2|19640.2|19622.3|19618.3|371
1625835600000|2021-07-09 13:00:00|19634.8|19630.8|19623.9|19619.9|19641.1|19637.1|19622.3|19618.3|515
1625835900000|2021-07-09 13:05:00|19622.3|19618.3|19641.1|19637.1|19644.2|19640.2|19622.3|19618.3|382
1625836200000|2021-07-09 13:10:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19622.3|19618.3|449
1625836500000|2021-07-09 13:15:00|19619.2|19615.2|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|432
1625836800000|2021-07-09 13:20:00|19609.8|19605.8|19620.8|19616.8|19622.3|19618.3|19603.6|19599.6|396
1625837100000|2021-07-09 13:25:00|19622.3|19618.3|19619.2|19615.2|19623.9|19619.9|19612.9|19608.9|323
1625837400000|2021-07-09 13:30:00|19616.1|19612.1|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|688
1625837700000|2021-07-09 13:35:00|19612.9|19608.9|19609.8|19605.8|19619.2|19615.2|19603.6|19599.6|549
1625838000000|2021-07-09 13:40:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|773
1625838300000|2021-07-09 13:45:00|19600.4|19596.4|19625.4|19621.4|19627|19623|19597.3|19593.3|900
1625838600000|2021-07-09 13:50:00|19622.3|19618.3|19606.7|19602.7|19634.8|19630.8|19603.6|19599.6|1752
1625838900000|2021-07-09 13:55:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|736
1625839200000|2021-07-09 14:00:00|19603.6|19599.6|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|616
1625839500000|2021-07-09 14:05:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|570
1625839800000|2021-07-09 14:10:00|19603.6|19599.6|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|758
1625840100000|2021-07-09 14:15:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|1046
1625840400000|2021-07-09 14:20:00|19609.8|19605.8|19609.8|19605.8|19616.1|19612.1|19606.7|19602.7|740
1625840700000|2021-07-09 14:25:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19606.7|19602.7|2162
1625841000000|2021-07-09 14:30:00|19616.1|19612.1|19619.2|19615.2|19628.6|19624.6|19606.7|19602.7|2447
1625841300000|2021-07-09 14:35:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19602|19598|853
1625841600000|2021-07-09 14:40:00|19619.2|19615.2|19603.6|19599.6|19622.3|19618.3|19603.6|19599.6|414
1625841900000|2021-07-09 14:45:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|338
1625842200000|2021-07-09 14:50:00|19609.8|19605.8|19622.3|19618.3|19622.3|19618.3|19609.8|19605.8|234
1625842500000|2021-07-09 14:55:00|19625.4|19621.4|19612.9|19608.9|19628.6|19624.6|19609.8|19605.8|503
1625842800000|2021-07-09 15:00:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|868
1625843100000|2021-07-09 15:05:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19589.5|19585.5|569
1625843400000|2021-07-09 15:10:00|19602|19598|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|477
1625843700000|2021-07-09 15:15:00|19591.1|19587.1|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|566
1625844000000|2021-07-09 15:20:00|19587.9|19583.9|19600.4|19596.4|19600.4|19596.4|19581.7|19577.7|689
1625844300000|2021-07-09 15:25:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19587.9|19583.9|420
1625844600000|2021-07-09 15:30:00|19603.6|19599.6|19611.4|19607.4|19616.1|19612.1|19603.6|19599.6|520
1625844900000|2021-07-09 15:35:00|19612.9|19608.9|19625.4|19621.4|19625.4|19621.4|19606.7|19602.7|269
1625845200000|2021-07-09 15:40:00|19622.3|19618.3|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|271
1625845500000|2021-07-09 15:45:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|254
1625845800000|2021-07-09 15:50:00|19617.6|19613.6|19609.8|19605.8|19625.4|19621.4|19609.8|19605.8|359
1625846100000|2021-07-09 15:55:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19608.3|19604.3|244
1625846400000|2021-07-09 16:00:00|19616.1|19612.1|19606.7|19602.7|19617.6|19613.6|19600.4|19596.4|295
1625846700000|2021-07-09 16:05:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|332
1625847000000|2021-07-09 16:10:00|19609.8|19605.8|19619.2|19615.2|19622.3|19618.3|19606.7|19602.7|407
1625847300000|2021-07-09 16:15:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|343
1625847600000|2021-07-09 16:20:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|387
1625847900000|2021-07-09 16:25:00|19606.7|19602.7|19602|19598|19616.1|19612.1|19600.4|19596.4|454
1625848200000|2021-07-09 16:30:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|137
1625848500000|2021-07-09 16:35:00|19597.3|19593.3|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|255
1625848800000|2021-07-09 16:40:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|241
1625849100000|2021-07-09 16:45:00|19592.6|19588.6|19597.3|19593.3|19603.6|19599.6|19591.1|19587.1|476
1625849400000|2021-07-09 16:50:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|250
1625849700000|2021-07-09 16:55:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|283
1625850000000|2021-07-09 17:00:00|19580.1|19576.1|19584.8|19580.8|19586.4|19582.4|19575.4|19571.4|389
1625850300000|2021-07-09 17:05:00|19581.7|19577.7|19591.1|19587.1|19591.1|19587.1|19575.4|19571.4|425
1625850600000|2021-07-09 17:10:00|19589.5|19585.5|19584.8|19580.8|19589.5|19585.5|19584.8|19580.8|204
1625850900000|2021-07-09 17:15:00|19581.7|19577.7|19584.8|19580.8|19591.1|19587.1|19575.4|19571.4|264
1625851200000|2021-07-09 17:20:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|238
1625851500000|2021-07-09 17:25:00|19584.8|19580.8|19594.2|19590.2|19594.2|19590.2|19581.7|19577.7|264
1625851800000|2021-07-09 17:30:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|214
1625852100000|2021-07-09 17:35:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|185
1625852400000|2021-07-09 17:40:00|19598.9|19594.9|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|126
1625852700000|2021-07-09 17:45:00|19597.3|19593.3|19595.8|19591.8|19600.4|19596.4|19594.2|19590.2|173
1625853000000|2021-07-09 17:50:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|266
1625853300000|2021-07-09 17:55:00|19603.6|19599.6|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|237
1625853600000|2021-07-09 18:00:00|19606.7|19602.7|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|180
1625853900000|2021-07-09 18:05:00|19611.4|19607.4|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|367
1625854200000|2021-07-09 18:10:00|19609.8|19605.8|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|411
1625854500000|2021-07-09 18:15:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|374
1625854800000|2021-07-09 18:20:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|152
1625855100000|2021-07-09 18:25:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|154
1625855400000|2021-07-09 18:30:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19598.9|19594.9|263
1625855700000|2021-07-09 18:35:00|19602|19598|19606.7|19602.7|19606.7|19602.7|19602|19598|103
1625856000000|2021-07-09 18:40:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|321
1625856300000|2021-07-09 18:45:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|219
1625856600000|2021-07-09 18:50:00|19603.6|19599.6|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|235
1625856900000|2021-07-09 18:55:00|19609.8|19605.8|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|541
1625857200000|2021-07-09 19:00:00|19609.8|19605.8|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|517
1625857500000|2021-07-09 19:05:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|113
1625857800000|2021-07-09 19:10:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|207
1625858100000|2021-07-09 19:15:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|262
1625858400000|2021-07-09 19:20:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|228
1625858700000|2021-07-09 19:25:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|148
1625859000000|2021-07-09 19:30:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19580.1|19576.1|243
1625859300000|2021-07-09 19:35:00|19584.8|19580.8|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|250
1625859600000|2021-07-09 19:40:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|174
1625859900000|2021-07-09 19:45:00|19581.7|19577.7|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|226
1625860200000|2021-07-09 19:50:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|374
1625860500000|2021-07-09 19:55:00|19581.7|19577.7|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|932
1625860800000|2021-07-09 20:00:00|19580.1|19576.1|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|559
1625861100000|2021-07-09 20:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|142
1625861400000|2021-07-09 20:10:00|19578.6|19574.6|19572.3|19568.3|19581.7|19577.7|19569.2|19565.2|193
1625861700000|2021-07-09 20:15:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|85
1625862000000|2021-07-09 20:20:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|279
1625862300000|2021-07-09 20:25:00|19580.1|19576.1|19572.3|19568.3|19580.1|19576.1|19569.2|19565.2|358
1625862600000|2021-07-09 20:30:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|189
1625862900000|2021-07-09 20:35:00|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|19575.4|19571.4|37
1625863200000|2021-07-09 20:40:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|112
1625863500000|2021-07-09 20:45:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|113
1625863800000|2021-07-09 20:50:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|116
1625864100000|2021-07-09 20:55:00|19575.4|19571.4|19577|19573|19578.6|19574.6|19573.9|19569.9|73
1626040800000|2021-07-11 22:00:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|59
1626041100000|2021-07-11 22:05:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|11
1626041400000|2021-07-11 22:10:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19570.8|19566.8|13
1626041700000|2021-07-11 22:15:00|19570.8|19566.8|19570.8|19566.8|19570.8|19566.8|19570.8|19566.8|15
1626042000000|2021-07-11 22:20:00|19569.2|19565.2|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|20
1626042300000|2021-07-11 22:25:00|19562.9|19558.9|19562.9|19558.9|19564.5|19560.5|19561.4|19557.4|27
1626042600000|2021-07-11 22:30:00|19566.1|19562.1|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|45
1626042900000|2021-07-11 22:35:00|19573.9|19569.9|19583.3|19579.3|19584.8|19580.8|19572.3|19568.3|26
1626043200000|2021-07-11 22:40:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|49
1626043500000|2021-07-11 22:45:00|19587.9|19583.9|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|25
1626043800000|2021-07-11 22:50:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|5
1626044100000|2021-07-11 22:55:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|5
1626044400000|2021-07-11 23:00:00|19584.8|19580.8|19587.9|19583.9|19589.5|19585.5|19584.8|19580.8|2
1626044700000|2021-07-11 23:05:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|10
1626045000000|2021-07-11 23:10:00|19592.6|19588.6|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|10
1626045300000|2021-07-11 23:15:00|19594.2|19590.2|19584.8|19580.8|19594.2|19590.2|19581.7|19577.7|36
1626045600000|2021-07-11 23:20:00|19581.7|19577.7|19575.4|19571.4|19583.3|19579.3|19575.4|19571.4|132
1626045900000|2021-07-11 23:25:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|57
1626046200000|2021-07-11 23:30:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|35
1626046500000|2021-07-11 23:35:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|15
1626046800000|2021-07-11 23:40:00|19580.1|19576.1|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|23
1626047100000|2021-07-11 23:45:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|64
1626047400000|2021-07-11 23:50:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|20
1626047700000|2021-07-11 23:55:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|8
1626048000000|2021-07-12 00:00:00|19575.4|19571.4|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|79
1626048300000|2021-07-12 00:05:00|19580.1|19576.1|19594.2|19590.2|19595.8|19591.8|19575.4|19571.4|78
1626048600000|2021-07-12 00:10:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|20
1626048900000|2021-07-12 00:15:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19595.8|19591.8|118
1626049200000|2021-07-12 00:20:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|49
1626049500000|2021-07-12 00:25:00|19605.1|19601.1|19612.9|19608.9|19612.9|19608.9|19605.1|19601.1|74
1626049800000|2021-07-12 00:30:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|78
1626050100000|2021-07-12 00:35:00|19600.4|19596.4|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|57
1626050400000|2021-07-12 00:40:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|30
1626050700000|2021-07-12 00:45:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|45
1626051000000|2021-07-12 00:50:00|19597.3|19593.3|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|43
1626051300000|2021-07-12 00:55:00|19608.3|19604.3|19597.3|19593.3|19612.9|19608.9|19594.2|19590.2|183
1626051600000|2021-07-12 01:00:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|25
1626051900000|2021-07-12 01:05:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|18
1626052200000|2021-07-12 01:10:00|19597.3|19593.3|19587.9|19583.9|19597.3|19593.3|19587.9|19583.9|62
1626052500000|2021-07-12 01:15:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|115
1626052800000|2021-07-12 01:20:00|19578.6|19574.6|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|53
1626053100000|2021-07-12 01:25:00|19592.6|19588.6|19594.2|19590.2|19600.4|19596.4|19592.6|19588.6|93
1626053400000|2021-07-12 01:30:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|37
1626053700000|2021-07-12 01:35:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|42
1626054000000|2021-07-12 01:40:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|19
1626054300000|2021-07-12 01:45:00|19591.1|19587.1|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|70
1626054600000|2021-07-12 01:50:00|19577|19573|19569.2|19565.2|19577|19573|19569.2|19565.2|53
1626054900000|2021-07-12 01:55:00|19567.6|19563.6|19570.8|19566.8|19572.3|19568.3|19566.1|19562.1|43
1626055200000|2021-07-12 02:00:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|75
1626055500000|2021-07-12 02:05:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|50
1626055800000|2021-07-12 02:10:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|46
1626056100000|2021-07-12 02:15:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|19
1626056400000|2021-07-12 02:20:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|17
1626056700000|2021-07-12 02:25:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|8
1626057000000|2021-07-12 02:30:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|26
1626057300000|2021-07-12 02:35:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|58
1626057600000|2021-07-12 02:40:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|42
1626057900000|2021-07-12 02:45:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|11
1626058200000|2021-07-12 02:50:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|51
1626058500000|2021-07-12 02:55:00|19587.9|19583.9|19569.2|19565.2|19587.9|19583.9|19569.2|19565.2|69
1626058800000|2021-07-12 03:00:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|32
1626059100000|2021-07-12 03:05:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19578.6|19574.6|14
1626059400000|2021-07-12 03:10:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|5
1626059700000|2021-07-12 03:15:00|19578.6|19574.6|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|27
1626060000000|2021-07-12 03:20:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19580.1|19576.1|11
1626060300000|2021-07-12 03:25:00|19584.8|19580.8|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|18
1626060600000|2021-07-12 03:30:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|5
1626060900000|2021-07-12 03:35:00|19587.9|19583.9|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|74
1626061200000|2021-07-12 03:40:00|19592.6|19588.6|19581.7|19577.7|19592.6|19588.6|19578.6|19574.6|59
1626061500000|2021-07-12 03:45:00|19584.8|19580.8|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|24
1626061800000|2021-07-12 03:50:00|19587.9|19583.9|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|28
1626062100000|2021-07-12 03:55:00|19592.6|19588.6|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|35
1626062400000|2021-07-12 04:00:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|21
1626062700000|2021-07-12 04:05:00|19594.2|19590.2|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|16
1626063000000|2021-07-12 04:10:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19587.9|19583.9|13
1626063300000|2021-07-12 04:15:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|31
1626063600000|2021-07-12 04:20:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|61
1626063900000|2021-07-12 04:25:00|||||||||22
1626064200000|2021-07-12 04:30:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19589.5|19585.5|19
1626064500000|2021-07-12 04:35:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|16
1626064800000|2021-07-12 04:40:00|||||||||6
1626065100000|2021-07-12 04:45:00|19595.8|19591.8|19595.8|19591.8|19597.3|19593.3|19595.8|19591.8|3
1626065400000|2021-07-12 04:50:00|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|19597.3|19593.3|1
1626065700000|2021-07-12 04:55:00|19595.8|19591.8|19587.9|19583.9|19595.8|19591.8|19587.9|19583.9|110
1626066000000|2021-07-12 05:00:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|37
1626066300000|2021-07-12 05:05:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19584.8|19580.8|44
1626066600000|2021-07-12 05:10:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|7
1626066900000|2021-07-12 05:15:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|34
1626067200000|2021-07-12 05:20:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|11
1626067500000|2021-07-12 05:25:00|19583.3|19579.3|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|7
1626067800000|2021-07-12 05:30:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|29
1626068100000|2021-07-12 05:35:00|19587.9|19583.9|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|11
1626068400000|2021-07-12 05:40:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|9
1626068700000|2021-07-12 05:45:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|4
1626069000000|2021-07-12 05:50:00|19587.9|19583.9|19586.4|19582.4|19587.9|19583.9|19586.4|19582.4|7
1626069300000|2021-07-12 05:55:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|9
1626069600000|2021-07-12 06:00:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19572.3|19568.3|91
1626069900000|2021-07-12 06:05:00|19584.8|19580.8|19578.6|19574.6|19584.8|19580.8|19572.3|19568.3|79
1626070200000|2021-07-12 06:10:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|39
1626070500000|2021-07-12 06:15:00|19591.1|19587.1|19591.1|19587.1|19598.9|19594.9|19587.9|19583.9|55
1626070800000|2021-07-12 06:20:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|40
1626071100000|2021-07-12 06:25:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19581.7|19577.7|39
1626071400000|2021-07-12 06:30:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|62
1626071700000|2021-07-12 06:35:00|19589.5|19585.5|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|11
1626072000000|2021-07-12 06:40:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|30
1626072300000|2021-07-12 06:45:00|19584.8|19580.8|19591.1|19587.1|19594.2|19590.2|19584.8|19580.8|52
1626072600000|2021-07-12 06:50:00|19587.9|19583.9|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|69
1626072900000|2021-07-12 06:55:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|100
1626073200000|2021-07-12 07:00:00|19606.7|19602.7|19591.1|19587.1|19609.8|19605.8|19589.5|19585.5|240
1626073500000|2021-07-12 07:05:00|19592.6|19588.6|19603.6|19599.6|19603.6|19599.6|19592.6|19588.6|116
1626073800000|2021-07-12 07:10:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|84
1626074100000|2021-07-12 07:15:00|19617.6|19613.6|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|140
1626074400000|2021-07-12 07:20:00|19627|19623|19625.4|19621.4|19630.1|19626.1|19625.4|19621.4|75
1626074700000|2021-07-12 07:25:00|19622.3|19618.3|19637.9|19633.9|19637.9|19633.9|19622.3|19618.3|146
1626075000000|2021-07-12 07:30:00|19636.4|19632.4|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|163
1626075300000|2021-07-12 07:35:00|19644.2|19640.2|19662.9|19658.9|19662.9|19658.9|19641.1|19637.1|315
1626075600000|2021-07-12 07:40:00|19664.5|19660.5|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|253
1626075900000|2021-07-12 07:45:00|19667.6|19663.6|19666.1|19662.1|19675.4|19671.4|19662.9|19658.9|167
1626076200000|2021-07-12 07:50:00|19669.2|19665.2|19662.9|19658.9|19678.6|19674.6|19662.9|19658.9|247
1626076500000|2021-07-12 07:55:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19653.6|19649.6|185
1626076800000|2021-07-12 08:00:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|181
1626077100000|2021-07-12 08:05:00|19675.4|19671.4|19659.8|19655.8|19675.4|19671.4|19656.7|19652.7|166
1626077400000|2021-07-12 08:10:00|19658.3|19654.3|19662.9|19658.9|19666.1|19662.1|19653.6|19649.6|170
1626077700000|2021-07-12 08:15:00|19659.8|19655.8|19669.2|19665.2|19675.4|19671.4|19659.8|19655.8|242
1626078000000|2021-07-12 08:20:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|87
1626078300000|2021-07-12 08:25:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|93
1626078600000|2021-07-12 08:30:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19661.4|19657.4|99
1626078900000|2021-07-12 08:35:00|19661.4|19657.4|19647.3|19643.3|19664.5|19660.5|19647.3|19643.3|98
1626079200000|2021-07-12 08:40:00|19650.4|19646.4|19659.8|19655.8|19662.9|19658.9|19647.3|19643.3|215
1626079500000|2021-07-12 08:45:00|19661.4|19657.4|19666.1|19662.1|19669.2|19665.2|19656.7|19652.7|256
1626079800000|2021-07-12 08:50:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|179
1626080100000|2021-07-12 08:55:00|19672.3|19668.3|19687.9|19683.9|19687.9|19683.9|19669.2|19665.2|345
1626080400000|2021-07-12 09:00:00|19684.8|19680.8|19687.9|19683.9|19695.8|19691.8|19684.8|19680.8|361
1626080700000|2021-07-12 09:05:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|106
1626081000000|2021-07-12 09:10:00|19687.9|19683.9|19697.3|19693.3|19700.4|19696.4|19684.8|19680.8|256
1626081300000|2021-07-12 09:15:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|180
1626081600000|2021-07-12 09:20:00|19695.8|19691.8|19712.9|19708.9|19719.2|19715.2|19694.2|19690.2|340
1626081900000|2021-07-12 09:25:00|19709.8|19705.8|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|286
1626082200000|2021-07-12 09:30:00|19700.4|19696.4|19687.9|19683.9|19700.4|19696.4|19687.9|19683.9|99
1626082500000|2021-07-12 09:35:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19683.3|19679.3|307
1626082800000|2021-07-12 09:40:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19692.6|19688.6|159
1626083100000|2021-07-12 09:45:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|163
1626083400000|2021-07-12 09:50:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|148
1626083700000|2021-07-12 09:55:00|19703.6|19699.6|19700.4|19696.4|19709.8|19705.8|19700.4|19696.4|119
1626084000000|2021-07-12 10:00:00|19703.6|19699.6|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|81
1626084300000|2021-07-12 10:05:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|95
1626084600000|2021-07-12 10:10:00|19687.9|19683.9|19687.9|19683.9|19700.4|19696.4|19687.9|19683.9|367
1626084900000|2021-07-12 10:15:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|75
1626085200000|2021-07-12 10:20:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|163
1626085500000|2021-07-12 10:25:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|100
1626085800000|2021-07-12 10:30:00|19691.1|19687.1|19681.7|19677.7|19697.3|19693.3|19678.6|19674.6|157
1626086100000|2021-07-12 10:35:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|96
1626086400000|2021-07-12 10:40:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|59
1626086700000|2021-07-12 10:45:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|53
1626087000000|2021-07-12 10:50:00|19678.6|19674.6|19666.1|19662.1|19678.6|19674.6|19666.1|19662.1|236
1626087300000|2021-07-12 10:55:00|19669.2|19665.2|19659.8|19655.8|19675.4|19671.4|19659.8|19655.8|319
1626087600000|2021-07-12 11:00:00|19656.7|19652.7|19653.6|19649.6|19661.4|19657.4|19653.6|19649.6|230
1626087900000|2021-07-12 11:05:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|197
1626088200000|2021-07-12 11:10:00|19661.4|19657.4|19666.1|19662.1|19672.3|19668.3|19659.8|19655.8|148
1626088500000|2021-07-12 11:15:00|19662.9|19658.9|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|333
1626088800000|2021-07-12 11:20:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|120
1626089100000|2021-07-12 11:25:00|19658.3|19654.3|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|109
1626089400000|2021-07-12 11:30:00|19655.1|19651.1|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|86
1626089700000|2021-07-12 11:35:00|19653.6|19649.6|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|47
1626090000000|2021-07-12 11:40:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|129
1626090300000|2021-07-12 11:45:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|161
1626090600000|2021-07-12 11:50:00|19659.8|19655.8|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|114
1626090900000|2021-07-12 11:55:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19658.3|19654.3|147
1626091200000|2021-07-12 12:00:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|343
1626091500000|2021-07-12 12:05:00|19656.7|19652.7|19650.4|19646.4|19659.8|19655.8|19650.4|19646.4|322
1626091800000|2021-07-12 12:10:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19645.8|19641.8|288
1626092100000|2021-07-12 12:15:00|19650.4|19646.4|19656.7|19652.7|19659.8|19655.8|19650.4|19646.4|357
1626092400000|2021-07-12 12:20:00|19653.6|19649.6|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|560
1626092700000|2021-07-12 12:25:00|19647.3|19643.3|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|429
1626093000000|2021-07-12 12:30:00|19644.2|19640.2|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|378
1626093300000|2021-07-12 12:35:00|19650.4|19646.4|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|222
1626093600000|2021-07-12 12:40:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|338
1626093900000|2021-07-12 12:45:00|19634.8|19630.8|19625.4|19621.4|19634.8|19630.8|19616.1|19612.1|639
1626094200000|2021-07-12 12:50:00|19631.7|19627.7|19644.2|19640.2|19647.3|19643.3|19631.7|19627.7|511
1626094500000|2021-07-12 12:55:00|19642.6|19638.6|19647.3|19643.3|19662.9|19658.9|19641.1|19637.1|717
1626094800000|2021-07-12 13:00:00|19644.2|19640.2|19656.7|19652.7|19659.8|19655.8|19644.2|19640.2|374
1626095100000|2021-07-12 13:05:00|19658.3|19654.3|19650.4|19646.4|19662.9|19658.9|19647.3|19643.3|380
1626095400000|2021-07-12 13:10:00|19647.3|19643.3|19644.2|19640.2|19659.8|19655.8|19644.2|19640.2|279
1626095700000|2021-07-12 13:15:00|19645.8|19641.8|19631.7|19627.7|19653.6|19649.6|19630.1|19626.1|658
1626096000000|2021-07-12 13:20:00|19634.8|19630.8|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|439
1626096300000|2021-07-12 13:25:00|19644.2|19640.2|19650.4|19646.4|19659.8|19655.8|19637.9|19633.9|1013
1626096600000|2021-07-12 13:30:00|19647.3|19643.3|19662.9|19658.9|19669.2|19665.2|19644.2|19640.2|727
1626096900000|2021-07-12 13:35:00|19656.7|19652.7|19631.7|19627.7|19656.7|19652.7|19622.3|19618.3|896
1626097200000|2021-07-12 13:40:00|19634.8|19630.8|19628.6|19624.6|19648.9|19644.9|19622.3|19618.3|906
1626097500000|2021-07-12 13:45:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|1394
1626097800000|2021-07-12 13:50:00|19612.9|19608.9|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|594
1626098100000|2021-07-12 13:55:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19600.4|19596.4|1059
1626098400000|2021-07-12 14:00:00|19608.3|19604.3|19603.6|19599.6|19616.1|19612.1|19600.4|19596.4|1003
1626098700000|2021-07-12 14:05:00|19606.7|19602.7|19600.4|19596.4|19609.8|19605.8|19597.3|19593.3|800
1626099000000|2021-07-12 14:10:00|19597.3|19593.3|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|904
1626099300000|2021-07-12 14:15:00|19606.7|19602.7|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|1472
1626099600000|2021-07-12 14:20:00|19594.2|19590.2|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|819
1626099900000|2021-07-12 14:25:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|506
1626100200000|2021-07-12 14:30:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19578.6|19574.6|329
1626100500000|2021-07-12 14:35:00|19581.7|19577.7|19584.8|19580.8|19600.4|19596.4|19581.7|19577.7|666
1626100800000|2021-07-12 14:40:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|354
1626101100000|2021-07-12 14:45:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|362
1626101400000|2021-07-12 14:50:00|19586.4|19582.4|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|512
1626101700000|2021-07-12 14:55:00|19587.9|19583.9|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|737
1626102000000|2021-07-12 15:00:00|19581.7|19577.7|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|490
1626102300000|2021-07-12 15:05:00|19583.3|19579.3|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|435
1626102600000|2021-07-12 15:10:00|19586.4|19582.4|19569.2|19565.2|19587.9|19583.9|19569.2|19565.2|785
1626102900000|2021-07-12 15:15:00|19572.3|19568.3|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|250
1626103200000|2021-07-12 15:20:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|479
1626103500000|2021-07-12 15:25:00|19562.9|19558.9|19572.3|19568.3|19578.6|19574.6|19562.9|19558.9|395
1626103800000|2021-07-12 15:30:00|19573.9|19569.9|19569.2|19565.2|19578.6|19574.6|19569.2|19565.2|515
1626104100000|2021-07-12 15:35:00|19572.3|19568.3|19562.9|19558.9|19572.3|19568.3|19556.7|19552.7|794
1626104400000|2021-07-12 15:40:00|19566.1|19562.1|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|732
1626104700000|2021-07-12 15:45:00|19553.6|19549.6|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|672
1626105000000|2021-07-12 15:50:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|264
1626105300000|2021-07-12 15:55:00|19550.4|19546.4|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|219
1626105600000|2021-07-12 16:00:00|19542.6|19538.6|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|320
1626105900000|2021-07-12 16:05:00|19559.8|19555.8|19555.1|19551.1|19562.9|19558.9|19553.6|19549.6|426
1626106200000|2021-07-12 16:10:00|19553.6|19549.6|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|149
1626106500000|2021-07-12 16:15:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|215
1626106800000|2021-07-12 16:20:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19547.3|19543.3|326
1626107100000|2021-07-12 16:25:00|19545.8|19541.8|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|610
1626107400000|2021-07-12 16:30:00|19545.8|19541.8|19547.3|19543.3|19547.3|19543.3|19541.1|19537.1|327
1626107700000|2021-07-12 16:35:00|19544.2|19540.2|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|283
1626108000000|2021-07-12 16:40:00|19544.2|19540.2|19537.9|19533.9|19547.3|19543.3|19536.4|19532.4|407
1626108300000|2021-07-12 16:45:00|19536.4|19532.4|19544.2|19540.2|19544.2|19540.2|19534.8|19530.8|273
1626108600000|2021-07-12 16:50:00|19545.8|19541.8|19541.1|19537.1|19545.8|19541.8|19541.1|19537.1|419
1626108900000|2021-07-12 16:55:00|19544.2|19540.2|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|591
1626109200000|2021-07-12 17:00:00|19536.4|19532.4|19556.7|19552.7|19559.8|19555.8|19531.7|19527.7|896
1626109500000|2021-07-12 17:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|675
1626109800000|2021-07-12 17:10:00|19556.7|19552.7|19553.6|19549.6|19559.8|19555.8|19548.9|19544.9|495
1626110100000|2021-07-12 17:15:00|19550.4|19546.4|19553.6|19549.6|19555.1|19551.1|19544.2|19540.2|173
1626110400000|2021-07-12 17:20:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19555.1|19551.1|291
1626110700000|2021-07-12 17:25:00|19556.7|19552.7|19553.6|19549.6|19561.4|19557.4|19550.4|19546.4|360
1626111000000|2021-07-12 17:30:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|333
1626111300000|2021-07-12 17:35:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|280
1626111600000|2021-07-12 17:40:00|19556.7|19552.7|19566.1|19562.1|19569.2|19565.2|19556.7|19552.7|511
1626111900000|2021-07-12 17:45:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|125
1626112200000|2021-07-12 17:50:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|179
1626112500000|2021-07-12 17:55:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|213
1626112800000|2021-07-12 18:00:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|457
1626113100000|2021-07-12 18:05:00|19567.6|19563.6|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|321
1626113400000|2021-07-12 18:10:00|19564.5|19560.5|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|153
1626113700000|2021-07-12 18:15:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|59
1626114000000|2021-07-12 18:20:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|137
1626114300000|2021-07-12 18:25:00|19569.2|19565.2|19562.9|19558.9|19572.3|19568.3|19562.9|19558.9|442
1626114600000|2021-07-12 18:30:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|258
1626114900000|2021-07-12 18:35:00|19559.8|19555.8|19564.5|19560.5|19566.1|19562.1|19556.7|19552.7|197
1626115200000|2021-07-12 18:40:00|19562.9|19558.9|19556.7|19552.7|19566.1|19562.1|19556.7|19552.7|212
1626115500000|2021-07-12 18:45:00|19558.3|19554.3|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|454
1626115800000|2021-07-12 18:50:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|357
1626116100000|2021-07-12 18:55:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19548.9|19544.9|898
1626116400000|2021-07-12 19:00:00|19556.7|19552.7|19537.9|19533.9|19556.7|19552.7|19537.9|19533.9|810
1626116700000|2021-07-12 19:05:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|260
1626117000000|2021-07-12 19:10:00|19541.1|19537.1|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|101
1626117300000|2021-07-12 19:15:00|19531.7|19527.7|19531.7|19527.7|19533.3|19529.3|19528.6|19524.6|453
1626117600000|2021-07-12 19:20:00|19533.3|19529.3|19534.8|19530.8|19534.8|19530.8|19531.7|19527.7|171
1626117900000|2021-07-12 19:25:00|19531.7|19527.7|19528.6|19524.6|19534.8|19530.8|19528.6|19524.6|349
1626118200000|2021-07-12 19:30:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|136
1626118500000|2021-07-12 19:35:00|19528.6|19524.6|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|371
1626118800000|2021-07-12 19:40:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19531.7|19527.7|407
1626119100000|2021-07-12 19:45:00|19533.3|19529.3|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|232
1626119400000|2021-07-12 19:50:00|19537.9|19533.9|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|261
1626119700000|2021-07-12 19:55:00|19537.9|19533.9|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|1078
1626120000000|2021-07-12 20:00:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|792
1626120300000|2021-07-12 20:05:00|19555.1|19551.1|19541.1|19537.1|19555.1|19551.1|19541.1|19537.1|337
1626120600000|2021-07-12 20:10:00|19537.9|19533.9|19531.7|19527.7|19541.1|19537.1|19528.6|19524.6|297
1626120900000|2021-07-12 20:15:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|274
1626121200000|2021-07-12 20:20:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|251
1626121500000|2021-07-12 20:25:00|19525.4|19521.4|19550.4|19546.4|19550.4|19546.4|19525.4|19521.4|293
1626121800000|2021-07-12 20:30:00|19547.3|19543.3|19531.7|19527.7|19547.3|19543.3|19528.6|19524.6|388
1626122100000|2021-07-12 20:35:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|144
1626122400000|2021-07-12 20:40:00|19528.6|19524.6|19534.8|19530.8|19534.8|19530.8|19525.4|19521.4|104
1626122700000|2021-07-12 20:45:00|19536.4|19532.4|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|114
1626123000000|2021-07-12 20:50:00|19531.7|19527.7|19533.3|19529.3|19534.8|19530.8|19531.7|19527.7|202
1626123300000|2021-07-12 20:55:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|208
1626127200000|2021-07-12 22:00:00|19537.9|19533.9|19542.6|19538.6|19545.8|19541.8|19537.9|19533.9|15
1626127500000|2021-07-12 22:05:00|19541.1|19537.1|19542.6|19538.6|19542.6|19538.6|19541.1|19537.1|6
1626127800000|2021-07-12 22:10:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|0
1626128100000|2021-07-12 22:15:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19542.6|19538.6|0
1626128400000|2021-07-12 22:20:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|2
1626128700000|2021-07-12 22:25:00|19539.5|19535.5|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|33
1626129300000|2021-07-12 22:35:00|||||||||4
1626129600000|2021-07-12 22:40:00|19542.6|19538.6|19542.6|19538.6|19544.2|19540.2|19541.1|19537.1|7
1626129900000|2021-07-12 22:45:00|19541.1|19537.1|19545.8|19541.8|19547.3|19543.3|19541.1|19537.1|12
1626130200000|2021-07-12 22:50:00|19547.3|19543.3|19550.4|19546.4|19550.4|19546.4|19545.8|19541.8|8
1626130500000|2021-07-12 22:55:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|26
1626130800000|2021-07-12 23:00:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|38
1626131100000|2021-07-12 23:05:00|||||||||5
1626131400000|2021-07-12 23:10:00|||||||||2
1626131700000|2021-07-12 23:15:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|19
1626132000000|2021-07-12 23:20:00|||||||||1
1626132300000|2021-07-12 23:25:00|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|5
1626132600000|2021-07-12 23:30:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|15
1626132900000|2021-07-12 23:35:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19539.5|19535.5|18
1626133200000|2021-07-12 23:40:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|9
1626133500000|2021-07-12 23:45:00|19539.5|19535.5|19537.9|19533.9|19539.5|19535.5|19537.9|19533.9|9
1626133800000|2021-07-12 23:50:00|19544.2|19540.2|19544.2|19540.2|19545.8|19541.8|19541.1|19537.1|36
1626134100000|2021-07-12 23:55:00|19545.8|19541.8|19548.9|19544.9|19550.4|19546.4|19545.8|19541.8|4
1626134400000|2021-07-13 00:00:00|19547.3|19543.3|19545.8|19541.8|19548.9|19544.9|19544.2|19540.2|63
1626134700000|2021-07-13 00:05:00|19547.3|19543.3|19544.2|19540.2|19548.9|19544.9|19541.1|19537.1|42
1626135000000|2021-07-13 00:10:00|19542.6|19538.6|19537.9|19533.9|19544.2|19540.2|19534.8|19530.8|40
1626135300000|2021-07-13 00:15:00|19541.1|19537.1|19539.5|19535.5|19541.1|19537.1|19537.9|19533.9|21
1626135600000|2021-07-13 00:20:00|19537.9|19533.9|19542.6|19538.6|19544.2|19540.2|19537.9|19533.9|5
1626135900000|2021-07-13 00:25:00|19544.2|19540.2|19545.8|19541.8|19547.3|19543.3|19541.1|19537.1|48
1626136200000|2021-07-13 00:30:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|41
1626136500000|2021-07-13 00:35:00|||||||||11
1626136800000|2021-07-13 00:40:00|19547.3|19543.3|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|50
1626137100000|2021-07-13 00:45:00|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|19537.9|19533.9|26
1626137400000|2021-07-13 00:50:00|19536.4|19532.4|19537.9|19533.9|19537.9|19533.9|19536.4|19532.4|6
1626138000000|2021-07-13 01:00:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|20
1626138300000|2021-07-13 01:05:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|35
1626138600000|2021-07-13 01:10:00|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|19541.1|19537.1|5
1626138900000|2021-07-13 01:15:00|19542.6|19538.6|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|29
1626139200000|2021-07-13 01:20:00|19542.6|19538.6|19537.9|19533.9|19542.6|19538.6|19537.9|19533.9|19
1626139500000|2021-07-13 01:25:00|||||||||24
1626139800000|2021-07-13 01:30:00|19541.1|19537.1|19533.3|19529.3|19541.1|19537.1|19533.3|19529.3|60
1626140100000|2021-07-13 01:35:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|36
1626140400000|2021-07-13 01:40:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|34
1626140700000|2021-07-13 01:45:00|19539.5|19535.5|19537.9|19533.9|19541.1|19537.1|19537.9|19533.9|12
1626141000000|2021-07-13 01:50:00|19539.5|19535.5|19534.8|19530.8|19539.5|19535.5|19534.8|19530.8|16
1626141300000|2021-07-13 01:55:00|19531.7|19527.7|19533.3|19529.3|19534.8|19530.8|19528.6|19524.6|35
1626141600000|2021-07-13 02:00:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|65
1626142200000|2021-07-13 02:10:00|||||||||28
1626142800000|2021-07-13 02:20:00|||||||||3
1626143100000|2021-07-13 02:25:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19525.4|19521.4|38
1626143400000|2021-07-13 02:30:00|||||||||16
1626143700000|2021-07-13 02:35:00|||||||||18
1626144000000|2021-07-13 02:40:00|||||||||3
1626144300000|2021-07-13 02:45:00|||||||||12
1626144900000|2021-07-13 02:55:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|88
1626145200000|2021-07-13 03:00:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|49
1626145500000|2021-07-13 03:05:00|||||||||20
1626145800000|2021-07-13 03:10:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19528.6|19524.6|22
1626146700000|2021-07-13 03:25:00|||||||||1
1626147000000|2021-07-13 03:30:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|3
1626147300000|2021-07-13 03:35:00|||||||||11
1626147600000|2021-07-13 03:40:00|||||||||4
1626147900000|2021-07-13 03:45:00|||||||||2
1626148200000|2021-07-13 03:50:00|||||||||22
1626148500000|2021-07-13 03:55:00|||||||||2
1626148800000|2021-07-13 04:00:00|||||||||6
1626149100000|2021-07-13 04:05:00|||||||||33
1626149400000|2021-07-13 04:10:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|162
1626149700000|2021-07-13 04:15:00|||||||||8
1626150000000|2021-07-13 04:20:00|19527|19523|19525.4|19521.4|19527|19523|19525.4|19521.4|57
1626150300000|2021-07-13 04:25:00|||||||||1
1626150600000|2021-07-13 04:30:00|||||||||17
1626150900000|2021-07-13 04:35:00|||||||||1
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|||||||||15
1626151800000|2021-07-13 04:50:00|||||||||11
1626152100000|2021-07-13 04:55:00|||||||||2
1626152400000|2021-07-13 05:00:00|||||||||2
1626152700000|2021-07-13 05:05:00|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|19522.3|19518.3|24
1626153000000|2021-07-13 05:10:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|135
1626153300000|2021-07-13 05:15:00|19528.6|19524.6|19528.6|19524.6|19530.1|19526.1|19528.6|19524.6|41
1626153600000|2021-07-13 05:20:00|||||||||13
1626153900000|2021-07-13 05:25:00|||||||||15
1626154200000|2021-07-13 05:30:00|||||||||3
1626154500000|2021-07-13 05:35:00|||||||||3
1626154800000|2021-07-13 05:40:00|||||||||2
1626155100000|2021-07-13 05:45:00|19525.4|19521.4|19525.4|19521.4|19525.4|19521.4|19522.3|19518.3|66
1626155400000|2021-07-13 05:50:00|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|19528.6|19524.6|53
1626155700000|2021-07-13 05:55:00|19536.4|19532.4|19544.2|19540.2|19547.3|19543.3|19534.8|19530.8|97
1626156000000|2021-07-13 06:00:00|19541.1|19537.1|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|119
1626156300000|2021-07-13 06:05:00|19544.2|19540.2|19553.6|19549.6|19556.7|19552.7|19544.2|19540.2|191
1626156600000|2021-07-13 06:10:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19548.9|19544.9|79
1626156900000|2021-07-13 06:15:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|85
1626157200000|2021-07-13 06:20:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|40
1626157500000|2021-07-13 06:25:00|19559.8|19555.8|19569.2|19565.2|19569.2|19565.2|19558.3|19554.3|148
1626157800000|2021-07-13 06:30:00|19572.3|19568.3|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|124
1626158100000|2021-07-13 06:35:00|19570.8|19566.8|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|55
1626158400000|2021-07-13 06:40:00|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|19569.2|19565.2|18
1626158700000|2021-07-13 06:45:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|74
1626159000000|2021-07-13 06:50:00|19570.8|19566.8|19562.9|19558.9|19572.3|19568.3|19559.8|19555.8|110
1626159300000|2021-07-13 06:55:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19562.9|19558.9|188
1626159600000|2021-07-13 07:00:00|19569.2|19565.2|19575.4|19571.4|19578.6|19574.6|19567.6|19563.6|244
1626159900000|2021-07-13 07:05:00|19577|19573|19584.8|19580.8|19587.9|19583.9|19575.4|19571.4|223
1626160200000|2021-07-13 07:10:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19572.3|19568.3|234
1626160500000|2021-07-13 07:15:00|19572.3|19568.3|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|235
1626160800000|2021-07-13 07:20:00|19559.8|19555.8|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|179
1626161100000|2021-07-13 07:25:00|19559.8|19555.8|19537.9|19533.9|19562.9|19558.9|19534.8|19530.8|428
1626161400000|2021-07-13 07:30:00|19539.5|19535.5|19556.7|19552.7|19559.8|19555.8|19537.9|19533.9|241
1626161700000|2021-07-13 07:35:00|19555.1|19551.1|19547.3|19543.3|19556.7|19552.7|19547.3|19543.3|159
1626162000000|2021-07-13 07:40:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|121
1626162300000|2021-07-13 07:45:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|106
1626162600000|2021-07-13 07:50:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|93
1626162900000|2021-07-13 07:55:00|19556.7|19552.7|19544.2|19540.2|19556.7|19552.7|19542.6|19538.6|265
1626163200000|2021-07-13 08:00:00|19547.3|19543.3|19541.1|19537.1|19553.6|19549.6|19537.9|19533.9|166
1626163500000|2021-07-13 08:05:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|94
1626163800000|2021-07-13 08:10:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19539.5|19535.5|114
1626164100000|2021-07-13 08:15:00|19542.6|19538.6|19544.2|19540.2|19550.4|19546.4|19542.6|19538.6|119
1626164400000|2021-07-13 08:20:00|19545.8|19541.8|19541.1|19537.1|19550.4|19546.4|19537.9|19533.9|99
1626164700000|2021-07-13 08:25:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19536.4|19532.4|102
1626165000000|2021-07-13 08:30:00|19541.1|19537.1|19528.6|19524.6|19541.1|19537.1|19528.6|19524.6|195
1626165300000|2021-07-13 08:35:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|188
1626165600000|2021-07-13 08:40:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|122
1626165900000|2021-07-13 08:45:00|19534.8|19530.8|19537.9|19533.9|19537.9|19533.9|19534.8|19530.8|150
1626166200000|2021-07-13 08:50:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|157
1626166500000|2021-07-13 08:55:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19537.9|19533.9|149
1626166800000|2021-07-13 09:00:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|87
1626167100000|2021-07-13 09:05:00|19550.4|19546.4|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|99
1626167400000|2021-07-13 09:10:00|19548.9|19544.9|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|85
1626167700000|2021-07-13 09:15:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|124
1626168000000|2021-07-13 09:20:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|134
1626168300000|2021-07-13 09:25:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|80
1626168600000|2021-07-13 09:30:00|19553.6|19549.6|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|70
1626168900000|2021-07-13 09:35:00|19550.4|19546.4|19552|19548|19556.7|19552.7|19547.3|19543.3|92
1626169200000|2021-07-13 09:40:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|50
1626169500000|2021-07-13 09:45:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|55
1626169800000|2021-07-13 09:50:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|40
1626170100000|2021-07-13 09:55:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|63
1626170400000|2021-07-13 10:00:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|45
1626170700000|2021-07-13 10:05:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|55
1626171000000|2021-07-13 10:10:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|67
1626171300000|2021-07-13 10:15:00|19547.3|19543.3|19556.7|19552.7|19556.7|19552.7|19547.3|19543.3|130
1626171600000|2021-07-13 10:20:00|19553.6|19549.6|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|91
1626171900000|2021-07-13 10:25:00|19561.4|19557.4|19566.1|19562.1|19566.1|19562.1|19561.4|19557.4|67
1626172200000|2021-07-13 10:30:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|50
1626172500000|2021-07-13 10:35:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|330
1626172800000|2021-07-13 10:40:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19580.1|19576.1|231
1626173100000|2021-07-13 10:45:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|394
1626173400000|2021-07-13 10:50:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|75
1626173700000|2021-07-13 10:55:00|19578.6|19574.6|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|125
1626174000000|2021-07-13 11:00:00|19581.7|19577.7|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|182
1626174300000|2021-07-13 11:05:00|19578.6|19574.6|19575.4|19571.4|19580.1|19576.1|19572.3|19568.3|90
1626174600000|2021-07-13 11:10:00|19577|19573|19587.9|19583.9|19587.9|19583.9|19575.4|19571.4|137
1626174900000|2021-07-13 11:15:00|19584.8|19580.8|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|264
1626175200000|2021-07-13 11:20:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|180
1626175500000|2021-07-13 11:25:00|19575.4|19571.4|19587.9|19583.9|19591.1|19587.1|19575.4|19571.4|149
1626175800000|2021-07-13 11:30:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19575.4|19571.4|216
1626176100000|2021-07-13 11:35:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19580.1|19576.1|282
1626176400000|2021-07-13 11:40:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|150
1626176700000|2021-07-13 11:45:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|121
1626177000000|2021-07-13 11:50:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|150
1626177300000|2021-07-13 11:55:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|160
1626177600000|2021-07-13 12:00:00|19595.8|19591.8|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|199
1626177900000|2021-07-13 12:05:00|19598.9|19594.9|19600.4|19596.4|19603.6|19599.6|19597.3|19593.3|382
1626178200000|2021-07-13 12:10:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|462
1626178500000|2021-07-13 12:15:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|498
1626178800000|2021-07-13 12:20:00|19609.8|19605.8|19631.7|19627.7|19641.1|19637.1|19609.8|19605.8|1100
1626179100000|2021-07-13 12:25:00|19628.6|19624.6|19620.8|19616.8|19631.7|19627.7|19616.1|19612.1|479
1626179400000|2021-07-13 12:30:00|19619.2|19615.2|19556.7|19552.7|19620.8|19616.8|19544.2|19540.2|2964
1626179700000|2021-07-13 12:35:00|19555.1|19551.1|19622.3|19618.3|19622.3|19618.3|19547.3|19543.3|1722
1626180000000|2021-07-13 12:40:00|19620.8|19616.8|19587.9|19583.9|19653.6|19649.6|19575.4|19571.4|1982
1626180300000|2021-07-13 12:45:00|19586.4|19582.4|19569.2|19565.2|19619.2|19615.2|19559.8|19555.8|1079
1626180600000|2021-07-13 12:50:00|19566.1|19562.1|19544.2|19540.2|19566.1|19562.1|19528.6|19524.6|1664
1626180900000|2021-07-13 12:55:00|19541.1|19537.1|19530.1|19526.1|19544.2|19540.2|19522.3|19518.3|1260
1626181200000|2021-07-13 13:00:00|19531.7|19527.7|19547.3|19543.3|19566.1|19562.1|19528.6|19524.6|810
1626181500000|2021-07-13 13:05:00|19544.2|19540.2|19558.3|19554.3|19566.1|19562.1|19544.2|19540.2|959
1626181800000|2021-07-13 13:10:00|19556.7|19552.7|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|579
1626182100000|2021-07-13 13:15:00|19566.1|19562.1|19556.7|19552.7|19572.3|19568.3|19552|19548|730
1626182400000|2021-07-13 13:20:00|19553.6|19549.6|19603.6|19599.6|19603.6|19599.6|19553.6|19549.6|1693
1626182700000|2021-07-13 13:25:00|19606.7|19602.7|19609.8|19605.8|19622.3|19618.3|19606.7|19602.7|1549
1626183000000|2021-07-13 13:30:00|19612.9|19608.9|19641.1|19637.1|19647.3|19643.3|19612.9|19608.9|1590
1626183300000|2021-07-13 13:35:00|19644.2|19640.2|19625.4|19621.4|19656.7|19652.7|19625.4|19621.4|1176
1626183600000|2021-07-13 13:40:00|19627|19623|19628.6|19624.6|19634.8|19630.8|19616.1|19612.1|1039
1626183900000|2021-07-13 13:45:00|19631.7|19627.7|19659.8|19655.8|19664.5|19660.5|19628.6|19624.6|2302
1626184200000|2021-07-13 13:50:00|19662.9|19658.9|19672.3|19668.3|19678.6|19674.6|19659.8|19655.8|1188
1626184500000|2021-07-13 13:55:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19662.9|19658.9|952
1626184800000|2021-07-13 14:00:00|19678.6|19674.6|19694.2|19690.2|19694.2|19690.2|19672.3|19668.3|1634
1626185100000|2021-07-13 14:05:00|19691.1|19687.1|19666.1|19662.1|19697.3|19693.3|19662.9|19658.9|1759
1626185400000|2021-07-13 14:10:00|19664.5|19660.5|19656.7|19652.7|19670.8|19666.8|19647.3|19643.3|966
1626185700000|2021-07-13 14:15:00|19659.8|19655.8|19666.1|19662.1|19678.6|19674.6|19656.7|19652.7|947
1626186000000|2021-07-13 14:20:00|19662.9|19658.9|19650.4|19646.4|19666.1|19662.1|19644.2|19640.2|570
1626186300000|2021-07-13 14:25:00|19647.3|19643.3|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|871
1626186600000|2021-07-13 14:30:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19636.4|19632.4|877
1626186900000|2021-07-13 14:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|593
1626187200000|2021-07-13 14:40:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|561
1626187500000|2021-07-13 14:45:00|19634.8|19630.8|19625.4|19621.4|19648.9|19644.9|19619.2|19615.2|1572
1626187800000|2021-07-13 14:50:00|19627|19623|19616.1|19612.1|19631.7|19627.7|19612.9|19608.9|815
1626188100000|2021-07-13 14:55:00|19614.5|19610.5|19622.3|19618.3|19625.4|19621.4|19606.7|19602.7|807
1626188400000|2021-07-13 15:00:00|19619.2|19615.2|19634.8|19630.8|19637.9|19633.9|19619.2|19615.2|796
1626188700000|2021-07-13 15:05:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19631.7|19627.7|606
1626189000000|2021-07-13 15:10:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|534
1626189300000|2021-07-13 15:15:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|717
1626189600000|2021-07-13 15:20:00|19641.1|19637.1|19637.9|19633.9|19647.3|19643.3|19634.8|19630.8|370
1626189900000|2021-07-13 15:25:00|19634.8|19630.8|19622.3|19618.3|19637.9|19633.9|19612.9|19608.9|909
1626190200000|2021-07-13 15:30:00|19625.4|19621.4|19625.4|19621.4|19631.7|19627.7|19623.9|19619.9|377
1626190500000|2021-07-13 15:35:00|19622.3|19618.3|19616.1|19612.1|19631.7|19627.7|19612.9|19608.9|700
1626190800000|2021-07-13 15:40:00|19617.6|19613.6|19609.8|19605.8|19619.2|19615.2|19606.7|19602.7|465
1626191100000|2021-07-13 15:45:00|19606.7|19602.7|19625.4|19621.4|19631.7|19627.7|19606.7|19602.7|473
1626191400000|2021-07-13 15:50:00|19622.3|19618.3|19606.7|19602.7|19625.4|19621.4|19606.7|19602.7|639
1626191700000|2021-07-13 15:55:00|19608.3|19604.3|19603.6|19599.6|19609.8|19605.8|19597.3|19593.3|699
1626192000000|2021-07-13 16:00:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|448
1626192300000|2021-07-13 16:05:00|19606.7|19602.7|19597.3|19593.3|19609.8|19605.8|19594.2|19590.2|294
1626192600000|2021-07-13 16:10:00|19594.2|19590.2|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|335
1626192900000|2021-07-13 16:15:00|19597.3|19593.3|19598.9|19594.9|19600.4|19596.4|19594.2|19590.2|673
1626193200000|2021-07-13 16:20:00|19600.4|19596.4|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|392
1626193500000|2021-07-13 16:25:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|476
1626193800000|2021-07-13 16:30:00|19597.3|19593.3|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|441
1626194100000|2021-07-13 16:35:00|19591.1|19587.1|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|660
1626194400000|2021-07-13 16:40:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19600.4|19596.4|654
1626194700000|2021-07-13 16:45:00|19608.3|19604.3|19619.2|19615.2|19619.2|19615.2|19606.7|19602.7|1317
1626195000000|2021-07-13 16:50:00|19622.3|19618.3|19628.6|19624.6|19634.8|19630.8|19619.2|19615.2|2122
1626195300000|2021-07-13 16:55:00|19631.7|19627.7|19622.3|19618.3|19631.7|19627.7|19612.9|19608.9|1947
1626195600000|2021-07-13 17:00:00|19623.9|19619.9|19537.9|19533.9|19633.3|19629.3|19531.7|19527.7|3368
1626195900000|2021-07-13 17:05:00|19541.1|19537.1|19525.4|19521.4|19541.1|19537.1|19525.4|19521.4|1666
1626196200000|2021-07-13 17:10:00|19528.6|19524.6|19512.9|19508.9|19528.6|19524.6|19503.6|19499.6|1369
1626196500000|2021-07-13 17:15:00|19514.5|19510.5|19459.8|19455.8|19519.2|19515.2|19453.6|19449.6|2250
1626196800000|2021-07-13 17:20:00|19461.4|19457.4|19456.7|19452.7|19475.4|19471.4|19453.6|19449.6|1295
1626197100000|2021-07-13 17:25:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19431.7|19427.7|1164
1626197400000|2021-07-13 17:30:00|19453.6|19449.6|19406.7|19402.7|19453.6|19449.6|19394.2|19390.2|2726
1626197700000|2021-07-13 17:35:00|19403.6|19399.6|19366.1|19362.1|19406.7|19402.7|19341.1|19337.1|2693
1626198000000|2021-07-13 17:40:00|19362.9|19358.9|19356.7|19352.7|19366.1|19362.1|19319.2|19315.2|2106
1626198300000|2021-07-13 17:45:00|19358.3|19354.3|19362.9|19358.9|19372.3|19368.3|19341.1|19337.1|1837
1626198600000|2021-07-13 17:50:00|19366.1|19362.1|19366.1|19362.1|19372.3|19368.3|19353.6|19349.6|1419
1626198900000|2021-07-13 17:55:00|19369.2|19365.2|19369.2|19365.2|19387.9|19383.9|19359.8|19355.8|1391
1626199200000|2021-07-13 18:00:00|19372.3|19368.3|19362.9|19358.9|19372.3|19368.3|19353.6|19349.6|1081
1626199500000|2021-07-13 18:05:00|19359.8|19355.8|19366.1|19362.1|19377|19373|19359.8|19355.8|552
1626199800000|2021-07-13 18:10:00|19364.5|19360.5|19387.9|19383.9|19387.9|19383.9|19362.9|19358.9|800
1626200100000|2021-07-13 18:15:00|19384.8|19380.8|19378.6|19374.6|19391.1|19387.1|19378.6|19374.6|808
1626200400000|2021-07-13 18:20:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19353.6|19349.6|967
1626200700000|2021-07-13 18:25:00|19389.5|19385.5|19412.9|19408.9|19412.9|19408.9|19384.8|19380.8|1487
1626201000000|2021-07-13 18:30:00|19406.7|19402.7|19409.8|19405.8|19412.9|19408.9|19397.3|19393.3|822
1626201300000|2021-07-13 18:35:00|19408.3|19404.3|19416.1|19412.1|19419.2|19415.2|19408.3|19404.3|854
1626201600000|2021-07-13 18:40:00|19412.9|19408.9|19394.2|19390.2|19416.1|19412.1|19387.9|19383.9|849
1626201900000|2021-07-13 18:45:00|19391.1|19387.1|19394.2|19390.2|19397.3|19393.3|19384.8|19380.8|694
1626202200000|2021-07-13 18:50:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19387.9|19383.9|647
1626202500000|2021-07-13 18:55:00|19387.9|19383.9|19394.2|19390.2|19397.3|19393.3|19381.7|19377.7|1219
1626202800000|2021-07-13 19:00:00|19391.1|19387.1|19403.6|19399.6|19409.8|19405.8|19391.1|19387.1|812
1626203100000|2021-07-13 19:05:00|19400.4|19396.4|19408.3|19404.3|19412.9|19408.9|19400.4|19396.4|472
1626203400000|2021-07-13 19:10:00|19406.7|19402.7|19417.6|19413.6|19417.6|19413.6|19400.4|19396.4|643
1626203700000|2021-07-13 19:15:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19412.9|19408.9|577
1626204000000|2021-07-13 19:20:00|19416.1|19412.1|19412.9|19408.9|19422.3|19418.3|19412.9|19408.9|477
1626204300000|2021-07-13 19:25:00|19409.8|19405.8|19416.1|19412.1|19419.2|19415.2|19409.8|19405.8|464
1626204600000|2021-07-13 19:30:00|19412.9|19408.9|19387.9|19383.9|19412.9|19408.9|19381.7|19377.7|832
1626204900000|2021-07-13 19:35:00|19381.7|19377.7|19400.4|19396.4|19400.4|19396.4|19369.2|19365.2|730
1626205200000|2021-07-13 19:40:00|19402|19398|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|705
1626205500000|2021-07-13 19:45:00|19403.6|19399.6|19394.2|19390.2|19409.8|19405.8|19391.1|19387.1|544
1626205800000|2021-07-13 19:50:00|19398.9|19394.9|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|922
1626206100000|2021-07-13 19:55:00|19392.6|19388.6|19403.6|19399.6|19409.8|19405.8|19392.6|19388.6|1054
1626206400000|2021-07-13 20:00:00|19397.3|19393.3|19412.9|19408.9|19416.1|19412.1|19391.1|19387.1|973
1626206700000|2021-07-13 20:05:00|19409.8|19405.8|19397.3|19393.3|19409.8|19405.8|19394.2|19390.2|544
1626207000000|2021-07-13 20:10:00|19400.4|19396.4|19392.6|19388.6|19406.7|19402.7|19391.1|19387.1|510
1626207300000|2021-07-13 20:15:00|19394.2|19390.2|19394.2|19390.2|19397.3|19393.3|19391.1|19387.1|340
1626207600000|2021-07-13 20:20:00|19391.1|19387.1|19375.4|19371.4|19394.2|19390.2|19375.4|19371.4|526
1626207900000|2021-07-13 20:25:00|19372.3|19368.3|19366.1|19362.1|19378.6|19374.6|19366.1|19362.1|164
1626208200000|2021-07-13 20:30:00|19369.2|19365.2|19359.8|19355.8|19372.3|19368.3|19356.7|19352.7|330
1626208500000|2021-07-13 20:35:00|19362.9|19358.9|19361.4|19357.4|19366.1|19362.1|19356.7|19352.7|332
1626208800000|2021-07-13 20:40:00|19359.8|19355.8|19356.7|19352.7|19361.4|19357.4|19356.7|19352.7|222
1626209100000|2021-07-13 20:45:00|19359.8|19355.8|19350.4|19346.4|19359.8|19355.8|19344.2|19340.2|281
1626209400000|2021-07-13 20:50:00|19352|19348|19353.6|19349.6|19353.6|19349.6|19347.3|19343.3|193
1626209700000|2021-07-13 20:55:00|19356.7|19352.7|19359.8|19355.8|19359.8|19355.8|19353.6|19349.6|282
1626213600000|2021-07-13 22:00:00|19356.7|19352.7|19362.9|19358.9|19366.1|19362.1|19353.6|19349.6|68
1626213900000|2021-07-13 22:05:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|16
1626214200000|2021-07-13 22:10:00|19361.4|19357.4|19370.8|19366.8|19370.8|19366.8|19359.8|19355.8|60
1626214500000|2021-07-13 22:15:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|13
1626214800000|2021-07-13 22:20:00|19372.3|19368.3|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|15
1626215100000|2021-07-13 22:25:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|2
1626215400000|2021-07-13 22:30:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19369.2|19365.2|39
1626215700000|2021-07-13 22:35:00|19372.3|19368.3|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|44
1626216000000|2021-07-13 22:40:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19372.3|19368.3|36
1626216600000|2021-07-13 22:50:00|19381.7|19377.7|19381.7|19377.7|19381.7|19377.7|19381.7|19377.7|20
1626216900000|2021-07-13 22:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|22
1626217200000|2021-07-13 23:00:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19384.8|19380.8|10
1626217500000|2021-07-13 23:05:00|19386.4|19382.4|19384.8|19380.8|19387.9|19383.9|19384.8|19380.8|42
1626217800000|2021-07-13 23:10:00|19387.9|19383.9|19391.1|19387.1|19391.1|19387.1|19387.9|19383.9|120
1626218100000|2021-07-13 23:15:00|19392.6|19388.6|19394.2|19390.2|19394.2|19390.2|19392.6|19388.6|20
1626218700000|2021-07-13 23:25:00|19392.6|19388.6|19387.9|19383.9|19392.6|19388.6|19387.9|19383.9|18
1626219000000|2021-07-13 23:30:00|19384.8|19380.8|19389.5|19385.5|19391.1|19387.1|19384.8|19380.8|93
1626219300000|2021-07-13 23:35:00|19391.1|19387.1|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|21
1626219600000|2021-07-13 23:40:00|19386.4|19382.4|19386.4|19382.4|19387.9|19383.9|19384.8|19380.8|25
1626219900000|2021-07-13 23:45:00|19387.9|19383.9|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|26
1626220200000|2021-07-13 23:50:00|19384.8|19380.8|19375.4|19371.4|19384.8|19380.8|19375.4|19371.4|48
1626220500000|2021-07-13 23:55:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|17
1626220800000|2021-07-14 00:00:00|19386.4|19382.4|19397.3|19393.3|19400.4|19396.4|19384.8|19380.8|114
1626221100000|2021-07-14 00:05:00|19398.9|19394.9|19391.1|19387.1|19403.6|19399.6|19387.9|19383.9|195
1626221400000|2021-07-14 00:10:00|19387.9|19383.9|19372.3|19368.3|19387.9|19383.9|19372.3|19368.3|134
1626221700000|2021-07-14 00:15:00|19369.2|19365.2|19372.3|19368.3|19372.3|19368.3|19364.5|19360.5|85
1626222000000|2021-07-14 00:20:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|39
1626222300000|2021-07-14 00:25:00|19362.9|19358.9|19362.9|19358.9|19366.1|19362.1|19347.3|19343.3|146
1626222600000|2021-07-14 00:30:00|19356.7|19352.7|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|70
1626222900000|2021-07-14 00:35:00|19358.3|19354.3|19369.2|19365.2|19369.2|19365.2|19353.6|19349.6|85
1626223200000|2021-07-14 00:40:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|34
1626223500000|2021-07-14 00:45:00|19384.8|19380.8|19397.3|19393.3|19402|19398|19384.8|19380.8|141
1626223800000|2021-07-14 00:50:00|19398.9|19394.9|19395.8|19391.8|19403.6|19399.6|19387.9|19383.9|139
1626224100000|2021-07-14 00:55:00|19397.3|19393.3|19391.1|19387.1|19400.4|19396.4|19391.1|19387.1|78
1626224400000|2021-07-14 01:00:00|19403.6|19399.6|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|86
1626224700000|2021-07-14 01:05:00|19403.6|19399.6|19406.7|19402.7|19416.1|19412.1|19403.6|19399.6|160
1626225000000|2021-07-14 01:10:00|19409.8|19405.8|19419.2|19415.2|19422.3|19418.3|19394.2|19390.2|249
1626225300000|2021-07-14 01:15:00|19416.1|19412.1|19409.8|19405.8|19416.1|19412.1|19409.8|19405.8|113
1626225600000|2021-07-14 01:20:00|19412.9|19408.9|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|87
1626225900000|2021-07-14 01:25:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19414.5|19410.5|111
1626226200000|2021-07-14 01:30:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19416.1|19412.1|160
1626226500000|2021-07-14 01:35:00|19425.4|19421.4|19428.6|19424.6|19444.2|19440.2|19425.4|19421.4|162
1626226800000|2021-07-14 01:40:00|19431.7|19427.7|19412.9|19408.9|19431.7|19427.7|19412.9|19408.9|100
1626227100000|2021-07-14 01:45:00|19411.4|19407.4|19416.1|19412.1|19420.8|19416.8|19408.3|19404.3|96
1626227400000|2021-07-14 01:50:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|66
1626227700000|2021-07-14 01:55:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19409.8|19405.8|61
1626228000000|2021-07-14 02:00:00|19416.1|19412.1|19414.5|19410.5|19419.2|19415.2|19412.9|19408.9|77
1626228300000|2021-07-14 02:05:00|19412.9|19408.9|19409.8|19405.8|19416.1|19412.1|19406.7|19402.7|145
1626228600000|2021-07-14 02:10:00|19416.1|19412.1|19409.8|19405.8|19417.6|19413.6|19409.8|19405.8|26
1626228900000|2021-07-14 02:15:00|19406.7|19402.7|19405.1|19401.1|19412.9|19408.9|19403.6|19399.6|105
1626229200000|2021-07-14 02:20:00|19406.7|19402.7|19412.9|19408.9|19416.1|19412.1|19403.6|19399.6|56
1626229500000|2021-07-14 02:25:00|19416.1|19412.1|19416.1|19412.1|19416.1|19412.1|19412.9|19408.9|14
1626229800000|2021-07-14 02:30:00|19414.5|19410.5|19420.8|19416.8|19422.3|19418.3|19412.9|19408.9|32
1626230100000|2021-07-14 02:35:00|19422.3|19418.3|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|75
1626230400000|2021-07-14 02:40:00|19436.4|19432.4|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|126
1626230700000|2021-07-14 02:45:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|11
1626231000000|2021-07-14 02:50:00|19428.6|19424.6|19430.1|19426.1|19431.7|19427.7|19428.6|19424.6|29
1626231300000|2021-07-14 02:55:00|19428.6|19424.6|19425.4|19421.4|19430.1|19426.1|19425.4|19421.4|63
1626231600000|2021-07-14 03:00:00|19419.2|19415.2|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|51
1626231900000|2021-07-14 03:05:00|19416.1|19412.1|19425.4|19421.4|19425.4|19421.4|19416.1|19412.1|9
1626232200000|2021-07-14 03:10:00|19422.3|19418.3|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|9
1626232500000|2021-07-14 03:15:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19422.3|19418.3|43
1626232800000|2021-07-14 03:20:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|12
1626233100000|2021-07-14 03:25:00|19425.4|19421.4|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|26
1626233400000|2021-07-14 03:30:00|19425.4|19421.4|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|61
1626233700000|2021-07-14 03:35:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|46
1626234000000|2021-07-14 03:40:00|19423.9|19419.9|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|83
1626234300000|2021-07-14 03:45:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|55
1626234600000|2021-07-14 03:50:00|19425.4|19421.4|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|58
1626234900000|2021-07-14 03:55:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|24
1626235200000|2021-07-14 04:00:00|19425.4|19421.4|19428.6|19424.6|19428.6|19424.6|19425.4|19421.4|14
1626235500000|2021-07-14 04:05:00|||||||||6
1626235800000|2021-07-14 04:10:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|30
1626236100000|2021-07-14 04:15:00|19434.8|19430.8|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|59
1626236400000|2021-07-14 04:20:00|19425.4|19421.4|19428.6|19424.6|19433.3|19429.3|19425.4|19421.4|104
1626236700000|2021-07-14 04:25:00|19431.7|19427.7|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|58
1626237000000|2021-07-14 04:30:00|19425.4|19421.4|19425.4|19421.4|19427|19423|19422.3|19418.3|31
1626237300000|2021-07-14 04:35:00|19422.3|19418.3|19422.3|19418.3|19422.3|19418.3|19422.3|19418.3|10
1626237600000|2021-07-14 04:40:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|115
1626237900000|2021-07-14 04:45:00|||||||||38
1626238200000|2021-07-14 04:50:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|42
1626238500000|2021-07-14 04:55:00|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|19431.7|19427.7|43
1626238800000|2021-07-14 05:00:00|19437.9|19433.9|19434.8|19430.8|19437.9|19433.9|19434.8|19430.8|238
1626239100000|2021-07-14 05:05:00|19431.7|19427.7|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|91
1626239400000|2021-07-14 05:10:00|19430.1|19426.1|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|79
1626239700000|2021-07-14 05:15:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|123
1626240000000|2021-07-14 05:20:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|115
1626240300000|2021-07-14 05:25:00|19430.1|19426.1|19422.3|19418.3|19431.7|19427.7|19416.1|19412.1|52
1626240600000|2021-07-14 05:30:00|19419.2|19415.2|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|54
1626240900000|2021-07-14 05:35:00|19416.1|19412.1|19422.3|19418.3|19422.3|19418.3|19412.9|19408.9|56
1626241200000|2021-07-14 05:40:00|||||||||5
1626241500000|2021-07-14 05:45:00|19425.4|19421.4|19425.4|19421.4|19425.4|19421.4|19422.3|19418.3|16
1626241800000|2021-07-14 05:50:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|33
1626242100000|2021-07-14 05:55:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|12
1626242400000|2021-07-14 06:00:00|19434.8|19430.8|19444.2|19440.2|19444.2|19440.2|19425.4|19421.4|151
1626242700000|2021-07-14 06:05:00|19442.6|19438.6|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|202
1626243000000|2021-07-14 06:10:00|19447.3|19443.3|19434.8|19430.8|19450.4|19446.4|19434.8|19430.8|117
1626243300000|2021-07-14 06:15:00|19436.4|19432.4|19428.6|19424.6|19441.1|19437.1|19425.4|19421.4|57
1626243600000|2021-07-14 06:20:00|19427|19423|19431.7|19427.7|19434.8|19430.8|19425.4|19421.4|27
1626243900000|2021-07-14 06:25:00|19430.1|19426.1|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|48
1626244200000|2021-07-14 06:30:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|154
1626244500000|2021-07-14 06:35:00|19444.2|19440.2|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|212
1626244800000|2021-07-14 06:40:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19434.8|19430.8|104
1626245100000|2021-07-14 06:45:00|19442.6|19438.6|19447.3|19443.3|19447.3|19443.3|19441.1|19437.1|101
1626245400000|2021-07-14 06:50:00|19444.2|19440.2|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|117
1626245700000|2021-07-14 06:55:00|19444.2|19440.2|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|135
1626246000000|2021-07-14 07:00:00|19447.3|19443.3|19422.3|19418.3|19450.4|19446.4|19419.2|19415.2|335
1626246300000|2021-07-14 07:05:00|19420.8|19416.8|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|142
1626246600000|2021-07-14 07:10:00|19417.6|19413.6|19427|19423|19431.7|19427.7|19416.1|19412.1|77
1626246900000|2021-07-14 07:15:00|19428.6|19424.6|19409.8|19405.8|19428.6|19424.6|19409.8|19405.8|66
1626247200000|2021-07-14 07:20:00|19411.4|19407.4|19422.3|19418.3|19422.3|19418.3|19406.7|19402.7|344
1626247500000|2021-07-14 07:25:00|19420.8|19416.8|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|184
1626247800000|2021-07-14 07:30:00|19419.2|19415.2|19400.4|19396.4|19422.3|19418.3|19398.9|19394.9|269
1626248100000|2021-07-14 07:35:00|19403.6|19399.6|19397.3|19393.3|19406.7|19402.7|19394.2|19390.2|402
1626248400000|2021-07-14 07:40:00|19398.9|19394.9|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|198
1626248700000|2021-07-14 07:45:00|19412.9|19408.9|19406.7|19402.7|19412.9|19408.9|19400.4|19396.4|147
1626249000000|2021-07-14 07:50:00|19403.6|19399.6|19422.3|19418.3|19422.3|19418.3|19403.6|19399.6|184
1626249300000|2021-07-14 07:55:00|19425.4|19421.4|19434.8|19430.8|19444.2|19440.2|19422.3|19418.3|232
1626249600000|2021-07-14 08:00:00|19436.4|19432.4|19425.4|19421.4|19436.4|19432.4|19422.3|19418.3|247
1626249900000|2021-07-14 08:05:00|19422.3|19418.3|19425.4|19421.4|19428.6|19424.6|19412.9|19408.9|266
1626250200000|2021-07-14 08:10:00|19427|19423|19419.2|19415.2|19428.6|19424.6|19408.3|19404.3|317
1626250500000|2021-07-14 08:15:00|19422.3|19418.3|19431.7|19427.7|19439.5|19435.5|19416.1|19412.1|340
1626250800000|2021-07-14 08:20:00|19434.8|19430.8|19431.7|19427.7|19434.8|19430.8|19428.6|19424.6|154
1626251100000|2021-07-14 08:25:00|19428.6|19424.6|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|199
1626251400000|2021-07-14 08:30:00|19436.4|19432.4|19452|19448|19452|19448|19434.8|19430.8|196
1626251700000|2021-07-14 08:35:00|19453.6|19449.6|19444.2|19440.2|19453.6|19449.6|19434.8|19430.8|252
1626252000000|2021-07-14 08:40:00|19445.8|19441.8|19447.3|19443.3|19450.4|19446.4|19441.1|19437.1|349
1626252300000|2021-07-14 08:45:00|19450.4|19446.4|19441.1|19437.1|19452|19448|19441.1|19437.1|376
1626252600000|2021-07-14 08:50:00|19444.2|19440.2|19447.3|19443.3|19450.4|19446.4|19441.1|19437.1|217
1626252900000|2021-07-14 08:55:00|19450.4|19446.4|19453.6|19449.6|19456.7|19452.7|19447.3|19443.3|148
1626253200000|2021-07-14 09:00:00|19452|19448|19459.8|19455.8|19462.9|19458.9|19450.4|19446.4|171
1626253500000|2021-07-14 09:05:00|19462.9|19458.9|19462.9|19458.9|19466.1|19462.1|19459.8|19455.8|382
1626253800000|2021-07-14 09:10:00|19459.8|19455.8|19459.8|19455.8|19466.1|19462.1|19459.8|19455.8|321
1626254100000|2021-07-14 09:15:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|142
1626254400000|2021-07-14 09:20:00|19466.1|19462.1|19462.9|19458.9|19466.1|19462.1|19462.9|19458.9|362
1626254700000|2021-07-14 09:25:00|19466.1|19462.1|19472.3|19468.3|19475.4|19471.4|19462.9|19458.9|688
1626255000000|2021-07-14 09:30:00|19469.2|19465.2|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|309
1626255300000|2021-07-14 09:35:00|19466.1|19462.1|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|79
1626255600000|2021-07-14 09:40:00|19466.1|19462.1|19475.4|19471.4|19475.4|19471.4|19466.1|19462.1|245
1626255900000|2021-07-14 09:45:00|19478.6|19474.6|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|220
1626256200000|2021-07-14 09:50:00|19477|19473|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|154
1626256500000|2021-07-14 09:55:00|19472.3|19468.3|19469.2|19465.2|19478.6|19474.6|19469.2|19465.2|79
1626256800000|2021-07-14 10:00:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19462.9|19458.9|93
1626257100000|2021-07-14 10:05:00|19466.1|19462.1|19456.7|19452.7|19466.1|19462.1|19453.6|19449.6|124
1626257400000|2021-07-14 10:10:00|19455.1|19451.1|19434.8|19430.8|19456.7|19452.7|19434.8|19430.8|229
1626257700000|2021-07-14 10:15:00|19437.9|19433.9|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|121
1626258000000|2021-07-14 10:20:00|19437.9|19433.9|19436.4|19432.4|19437.9|19433.9|19434.8|19430.8|62
1626258300000|2021-07-14 10:25:00|19434.8|19430.8|19450.4|19446.4|19450.4|19446.4|19434.8|19430.8|84
1626258600000|2021-07-14 10:30:00|19452|19448|19447.3|19443.3|19453.6|19449.6|19447.3|19443.3|72
1626258900000|2021-07-14 10:35:00|19444.2|19440.2|19456.7|19452.7|19456.7|19452.7|19444.2|19440.2|107
1626259200000|2021-07-14 10:40:00|19455.1|19451.1|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|34
1626259500000|2021-07-14 10:45:00|19459.8|19455.8|19453.6|19449.6|19459.8|19455.8|19450.4|19446.4|76
1626259800000|2021-07-14 10:50:00|19450.4|19446.4|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|8
1626260100000|2021-07-14 10:55:00|19450.4|19446.4|19450.4|19446.4|19453.6|19449.6|19447.3|19443.3|64
1626260400000|2021-07-14 11:00:00|19448.9|19444.9|19453.6|19449.6|19453.6|19449.6|19444.2|19440.2|128
1626260700000|2021-07-14 11:05:00|19452|19448|19444.2|19440.2|19456.7|19452.7|19437.9|19433.9|261
1626261000000|2021-07-14 11:10:00|19447.3|19443.3|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|91
1626261300000|2021-07-14 11:15:00|19447.3|19443.3|19456.7|19452.7|19456.7|19452.7|19447.3|19443.3|168
1626261600000|2021-07-14 11:20:00|19459.8|19455.8|19456.7|19452.7|19459.8|19455.8|19456.7|19452.7|280
1626261900000|2021-07-14 11:25:00|19453.6|19449.6|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|109
1626262200000|2021-07-14 11:30:00|19453.6|19449.6|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|94
1626262500000|2021-07-14 11:35:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19453.6|19449.6|49
1626262800000|2021-07-14 11:40:00|19456.7|19452.7|19456.7|19452.7|19456.7|19452.7|19453.6|19449.6|100
1626263100000|2021-07-14 11:45:00|19458.3|19454.3|19459.8|19455.8|19459.8|19455.8|19456.7|19452.7|152
1626263400000|2021-07-14 11:50:00|19456.7|19452.7|19478.6|19474.6|19481.7|19477.7|19456.7|19452.7|337
1626263700000|2021-07-14 11:55:00|19480.1|19476.1|19477|19473|19483.3|19479.3|19475.4|19471.4|337
1626264000000|2021-07-14 12:00:00|19475.4|19471.4|19475.4|19471.4|19484.8|19480.8|19472.3|19468.3|562
1626264300000|2021-07-14 12:05:00|19477|19473|19481.7|19477.7|19484.8|19480.8|19475.4|19471.4|370
1626264600000|2021-07-14 12:10:00|19484.8|19480.8|19502|19498|19506.7|19502.7|19481.7|19477.7|736
1626264900000|2021-07-14 12:15:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19484.8|19480.8|575
1626265200000|2021-07-14 12:20:00|19502|19498|19503.6|19499.6|19522.3|19518.3|19500.4|19496.4|774
1626265500000|2021-07-14 12:25:00|19505.1|19501.1|19486.4|19482.4|19506.7|19502.7|19484.8|19480.8|521
1626265800000|2021-07-14 12:30:00|19487.9|19483.9|19509.8|19505.8|19520.8|19516.8|19478.6|19474.6|1590
1626266100000|2021-07-14 12:35:00|19512.9|19508.9|19500.4|19496.4|19512.9|19508.9|19484.8|19480.8|972
1626266400000|2021-07-14 12:40:00|19497.3|19493.3|19494.2|19490.2|19503.6|19499.6|19484.8|19480.8|760
1626266700000|2021-07-14 12:45:00|19497.3|19493.3|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|646
1626267000000|2021-07-14 12:50:00|19489.5|19485.5|19511.4|19507.4|19516.1|19512.1|19484.8|19480.8|669
1626267300000|2021-07-14 12:55:00|19509.8|19505.8|19503.6|19499.6|19512.9|19508.9|19494.2|19490.2|518
1626267600000|2021-07-14 13:00:00|19500.4|19496.4|19509.8|19505.8|19512.9|19508.9|19500.4|19496.4|656
1626267900000|2021-07-14 13:05:00|19506.7|19502.7|19509.8|19505.8|19509.8|19505.8|19494.2|19490.2|408
1626268200000|2021-07-14 13:10:00|19511.4|19507.4|19500.4|19496.4|19511.4|19507.4|19497.3|19493.3|671
1626268500000|2021-07-14 13:15:00|19497.3|19493.3|19484.8|19480.8|19503.6|19499.6|19481.7|19477.7|507
1626268800000|2021-07-14 13:20:00|19486.4|19482.4|19509.8|19505.8|19516.1|19512.1|19481.7|19477.7|399
1626269100000|2021-07-14 13:25:00|19512.9|19508.9|19500.4|19496.4|19522.3|19518.3|19497.3|19493.3|336
1626269400000|2021-07-14 13:30:00|19503.6|19499.6|19500.4|19496.4|19509.8|19505.8|19497.3|19493.3|570
1626269700000|2021-07-14 13:35:00|19503.6|19499.6|19487.9|19483.9|19503.6|19499.6|19478.6|19474.6|767
1626270000000|2021-07-14 13:40:00|19484.8|19480.8|19494.2|19490.2|19497.3|19493.3|19481.7|19477.7|575
1626270300000|2021-07-14 13:45:00|19492.6|19488.6|19503.6|19499.6|19509.8|19505.8|19491.1|19487.1|771
1626270600000|2021-07-14 13:50:00|19500.4|19496.4|19503.6|19499.6|19512.9|19508.9|19500.4|19496.4|629
1626270900000|2021-07-14 13:55:00|19505.1|19501.1|19519.2|19515.2|19519.2|19515.2|19503.6|19499.6|455
1626271200000|2021-07-14 14:00:00|19520.8|19516.8|19531.7|19527.7|19537.9|19533.9|19516.1|19512.1|1148
1626271500000|2021-07-14 14:05:00|19534.8|19530.8|19541.1|19537.1|19541.1|19537.1|19519.2|19515.2|780
1626271800000|2021-07-14 14:10:00|19537.9|19533.9|19528.6|19524.6|19541.1|19537.1|19525.4|19521.4|944
1626272100000|2021-07-14 14:15:00|19531.7|19527.7|19528.6|19524.6|19531.7|19527.7|19500.4|19496.4|1461
1626272400000|2021-07-14 14:20:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|796
1626272700000|2021-07-14 14:25:00|19534.8|19530.8|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|2575
1626273000000|2021-07-14 14:30:00|19541.1|19537.1|19537.9|19533.9|19550.4|19546.4|19528.6|19524.6|1805
1626273300000|2021-07-14 14:35:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19528.6|19524.6|1146
1626273600000|2021-07-14 14:40:00|19541.1|19537.1|19556.7|19552.7|19562.9|19558.9|19541.1|19537.1|953
1626273900000|2021-07-14 14:45:00|19559.8|19555.8|19559.8|19555.8|19564.5|19560.5|19553.6|19549.6|685
1626274200000|2021-07-14 14:50:00|19556.7|19552.7|19566.1|19562.1|19572.3|19568.3|19553.6|19549.6|748
1626274500000|2021-07-14 14:55:00|19567.6|19563.6|19562.9|19558.9|19572.3|19568.3|19544.2|19540.2|1242
1626274800000|2021-07-14 15:00:00|19559.8|19555.8|19587.9|19583.9|19589.5|19585.5|19553.6|19549.6|1840
1626275100000|2021-07-14 15:05:00|19589.5|19585.5|19581.7|19577.7|19589.5|19585.5|19572.3|19568.3|1093
1626275400000|2021-07-14 15:10:00|19583.3|19579.3|19584.8|19580.8|19589.5|19585.5|19572.3|19568.3|1410
1626275700000|2021-07-14 15:15:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19575.4|19571.4|637
1626276000000|2021-07-14 15:20:00|19584.8|19580.8|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|710
1626276300000|2021-07-14 15:25:00|19569.2|19565.2|19564.5|19560.5|19572.3|19568.3|19562.9|19558.9|537
1626276600000|2021-07-14 15:30:00|19562.9|19558.9|19575.4|19571.4|19578.6|19574.6|19562.9|19558.9|340
1626276900000|2021-07-14 15:35:00|19572.3|19568.3|19581.7|19577.7|19584.8|19580.8|19569.2|19565.2|618
1626277200000|2021-07-14 15:40:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|478
1626277500000|2021-07-14 15:45:00|19566.1|19562.1|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|303
1626277800000|2021-07-14 15:50:00|19575.4|19571.4|19575.4|19571.4|19577|19573|19566.1|19562.1|510
1626278100000|2021-07-14 15:55:00|19578.6|19574.6|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|1060
1626278400000|2021-07-14 16:00:00|19594.2|19590.2|19575.4|19571.4|19594.2|19590.2|19572.3|19568.3|621
1626278700000|2021-07-14 16:05:00|19577|19573|19573.9|19569.9|19577|19573|19566.1|19562.1|294
1626279000000|2021-07-14 16:10:00|19572.3|19568.3|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|508
1626279300000|2021-07-14 16:15:00|19564.5|19560.5|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|464
1626279600000|2021-07-14 16:20:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|135
1626279900000|2021-07-14 16:25:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|331
1626280200000|2021-07-14 16:30:00|19562.9|19558.9|19556.7|19552.7|19569.2|19565.2|19553.6|19549.6|375
1626280500000|2021-07-14 16:35:00|19558.3|19554.3|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|458
1626280800000|2021-07-14 16:40:00|19556.7|19552.7|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|474
1626281100000|2021-07-14 16:45:00|19561.4|19557.4|19559.8|19555.8|19575.4|19571.4|19556.7|19552.7|1093
1626281400000|2021-07-14 16:50:00|19555.1|19551.1|19564.5|19560.5|19566.1|19562.1|19553.6|19549.6|632
1626281700000|2021-07-14 16:55:00|19566.1|19562.1|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|285
1626282000000|2021-07-14 17:00:00|19567.6|19563.6|19572.3|19568.3|19578.6|19574.6|19566.1|19562.1|434
1626282300000|2021-07-14 17:05:00|19573.9|19569.9|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|298
1626282600000|2021-07-14 17:10:00|19566.1|19562.1|19556.7|19552.7|19567.6|19563.6|19556.7|19552.7|248
1626282900000|2021-07-14 17:15:00|19559.8|19555.8|19566.1|19562.1|19569.2|19565.2|19559.8|19555.8|220
1626283200000|2021-07-14 17:20:00|19567.6|19563.6|19553.6|19549.6|19569.2|19565.2|19550.4|19546.4|338
1626283500000|2021-07-14 17:25:00|19556.7|19552.7|19562.9|19558.9|19569.2|19565.2|19534.8|19530.8|1953
1626283800000|2021-07-14 17:30:00|19566.1|19562.1|19553.6|19549.6|19566.1|19562.1|19550.4|19546.4|373
1626284100000|2021-07-14 17:35:00|19555.1|19551.1|19559.8|19555.8|19564.5|19560.5|19553.6|19549.6|222
1626284400000|2021-07-14 17:40:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19556.7|19552.7|163
1626284700000|2021-07-14 17:45:00|19559.8|19555.8|19550.4|19546.4|19562.9|19558.9|19550.4|19546.4|342
1626285000000|2021-07-14 17:50:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|129
1626285300000|2021-07-14 17:55:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|228
1626285600000|2021-07-14 18:00:00|19564.5|19560.5|19553.6|19549.6|19569.2|19565.2|19553.6|19549.6|437
1626285900000|2021-07-14 18:05:00|19555.1|19551.1|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|431
1626286200000|2021-07-14 18:10:00|19559.8|19555.8|19548.9|19544.9|19562.9|19558.9|19547.3|19543.3|632
1626286500000|2021-07-14 18:15:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19547.3|19543.3|414
1626286800000|2021-07-14 18:20:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|488
1626287100000|2021-07-14 18:25:00|19545.8|19541.8|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|203
1626287400000|2021-07-14 18:30:00|19559.8|19555.8|19556.7|19552.7|19562.9|19558.9|19556.7|19552.7|248
1626287700000|2021-07-14 18:35:00|19559.8|19555.8|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|350
1626288000000|2021-07-14 18:40:00|19553.6|19549.6|19572.3|19568.3|19572.3|19568.3|19553.6|19549.6|269
1626288300000|2021-07-14 18:45:00|19575.4|19571.4|19581.7|19577.7|19591.1|19587.1|19572.3|19568.3|806
1626288600000|2021-07-14 18:50:00|19580.1|19576.1|19562.9|19558.9|19581.7|19577.7|19559.8|19555.8|815
1626288900000|2021-07-14 18:55:00|19566.1|19562.1|19581.7|19577.7|19581.7|19577.7|19559.8|19555.8|1310
1626289200000|2021-07-14 19:00:00|19584.8|19580.8|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|1006
1626289500000|2021-07-14 19:05:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|235
1626289800000|2021-07-14 19:10:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|153
1626290100000|2021-07-14 19:15:00|19580.1|19576.1|19589.5|19585.5|19591.1|19587.1|19578.6|19574.6|235
1626290400000|2021-07-14 19:20:00|19591.1|19587.1|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|287
1626290700000|2021-07-14 19:25:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19584.8|19580.8|454
1626291000000|2021-07-14 19:30:00|19592.6|19588.6|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|321
1626291300000|2021-07-14 19:35:00|19597.3|19593.3|19606.7|19602.7|19606.7|19602.7|19597.3|19593.3|301
1626291600000|2021-07-14 19:40:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19597.3|19593.3|346
1626291900000|2021-07-14 19:45:00|19600.4|19596.4|19594.2|19590.2|19600.4|19596.4|19594.2|19590.2|365
1626292200000|2021-07-14 19:50:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|475
1626292500000|2021-07-14 19:55:00|19603.6|19599.6|19622.3|19618.3|19628.6|19624.6|19603.6|19599.6|2580
1626292800000|2021-07-14 20:00:00|19620.8|19616.8|19631.7|19627.7|19633.3|19629.3|19616.1|19612.1|912
1626293100000|2021-07-14 20:05:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|278
1626293400000|2021-07-14 20:10:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19622.3|19618.3|468
1626293700000|2021-07-14 20:15:00|19630.1|19626.1|19627|19623|19630.1|19626.1|19625.4|19621.4|158
1626294000000|2021-07-14 20:20:00|19628.6|19624.6|19631.7|19627.7|19633.3|19629.3|19628.6|19624.6|186
1626294300000|2021-07-14 20:25:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|210
1626294600000|2021-07-14 20:30:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|107
1626294900000|2021-07-14 20:35:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|159
1626295200000|2021-07-14 20:40:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|312
1626295500000|2021-07-14 20:45:00|19636.4|19632.4|19639.5|19635.5|19644.2|19640.2|19634.8|19630.8|307
1626295800000|2021-07-14 20:50:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|114
1626296100000|2021-07-14 20:55:00|19637.9|19633.9|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|359
1626300000000|2021-07-14 22:00:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|33
1626300300000|2021-07-14 22:05:00|19639.5|19635.5|19631.7|19627.7|19639.5|19635.5|19631.7|19627.7|37
1626300600000|2021-07-14 22:10:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19633.3|19629.3|9
1626300900000|2021-07-14 22:15:00|19636.4|19632.4|19631.7|19627.7|19636.4|19632.4|19631.7|19627.7|19
1626301200000|2021-07-14 22:20:00|||||||||8
1626301500000|2021-07-14 22:25:00|||||||||3
1626301800000|2021-07-14 22:30:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|21
1626302100000|2021-07-14 22:35:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|41
1626302400000|2021-07-14 22:40:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|21
1626302700000|2021-07-14 22:45:00|||||||||3
1626303000000|2021-07-14 22:50:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19630.1|19626.1|45
1626303300000|2021-07-14 22:55:00|||||||||1
1626303600000|2021-07-14 23:00:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|11
1626303900000|2021-07-14 23:05:00|||||||||11
1626304200000|2021-07-14 23:10:00|||||||||13
1626304500000|2021-07-14 23:15:00|||||||||1
1626304800000|2021-07-14 23:20:00|||||||||4
1626305100000|2021-07-14 23:25:00|19625.4|19621.4|19628.6|19624.6|19630.1|19626.1|19625.4|19621.4|51
1626305400000|2021-07-14 23:30:00|19625.4|19621.4|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|44
1626305700000|2021-07-14 23:35:00|19628.6|19624.6|19633.3|19629.3|19634.8|19630.8|19628.6|19624.6|40
1626306000000|2021-07-14 23:40:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|87
1626306300000|2021-07-14 23:45:00|19631.7|19627.7|19637.9|19633.9|19641.1|19637.1|19631.7|19627.7|52
1626306600000|2021-07-14 23:50:00|19636.4|19632.4|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|33
1626306900000|2021-07-14 23:55:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|40
1626307200000|2021-07-15 00:00:00|19634.8|19630.8|19647.3|19643.3|19647.3|19643.3|19634.8|19630.8|98
1626307500000|2021-07-15 00:05:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19639.5|19635.5|58
1626307800000|2021-07-15 00:10:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|21
1626308100000|2021-07-15 00:15:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|56
1626308400000|2021-07-15 00:20:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19637.9|19633.9|43
1626308700000|2021-07-15 00:25:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|28
1626309000000|2021-07-15 00:30:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|10
1626309300000|2021-07-15 00:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|51
1626309600000|2021-07-15 00:40:00|19650.4|19646.4|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|77
1626309900000|2021-07-15 00:45:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19647.3|19643.3|15
1626310200000|2021-07-15 00:50:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19648.9|19644.9|59
1626310500000|2021-07-15 00:55:00|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|19656.7|19652.7|7
1626310800000|2021-07-15 01:00:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|83
1626311100000|2021-07-15 01:05:00|19661.4|19657.4|19700.4|19696.4|19700.4|19696.4|19661.4|19657.4|210
1626311400000|2021-07-15 01:10:00|19697.3|19693.3|19684.8|19680.8|19703.6|19699.6|19684.8|19680.8|189
1626311700000|2021-07-15 01:15:00|19686.4|19682.4|19694.2|19690.2|19703.6|19699.6|19684.8|19680.8|140
1626312000000|2021-07-15 01:20:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|59
1626312300000|2021-07-15 01:25:00|19698.9|19694.9|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|136
1626312600000|2021-07-15 01:30:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|213
1626312900000|2021-07-15 01:35:00|19691.1|19687.1|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|69
1626313200000|2021-07-15 01:40:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|44
1626313500000|2021-07-15 01:45:00|19695.8|19691.8|19686.4|19682.4|19697.3|19693.3|19684.8|19680.8|59
1626313800000|2021-07-15 01:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|27
1626314100000|2021-07-15 01:55:00|19691.1|19687.1|19691.1|19687.1|19697.3|19693.3|19686.4|19682.4|77
1626314400000|2021-07-15 02:00:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|86
1626314700000|2021-07-15 02:05:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|17
1626315000000|2021-07-15 02:10:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19669.2|19665.2|142
1626315300000|2021-07-15 02:15:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|93
1626315600000|2021-07-15 02:20:00|19662.9|19658.9|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|103
1626315900000|2021-07-15 02:25:00|19667.6|19663.6|19670.8|19666.8|19672.3|19668.3|19667.6|19663.6|52
1626316200000|2021-07-15 02:30:00|19672.3|19668.3|19675.4|19671.4|19677|19673|19669.2|19665.2|42
1626316500000|2021-07-15 02:35:00|19681.7|19677.7|19692.6|19688.6|19694.2|19690.2|19681.7|19677.7|132
1626316800000|2021-07-15 02:40:00|19691.1|19687.1|19689.5|19685.5|19694.2|19690.2|19686.4|19682.4|127
1626317100000|2021-07-15 02:45:00|19687.9|19683.9|19686.4|19682.4|19689.5|19685.5|19684.8|19680.8|73
1626317400000|2021-07-15 02:50:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|52
1626317700000|2021-07-15 02:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|21
1626318000000|2021-07-15 03:00:00|19691.1|19687.1|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|34
1626318300000|2021-07-15 03:05:00|19691.1|19687.1|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|35
1626318600000|2021-07-15 03:10:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|30
1626318900000|2021-07-15 03:15:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19672.3|19668.3|45
1626319200000|2021-07-15 03:20:00|19681.7|19677.7|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|63
1626319500000|2021-07-15 03:25:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19683.3|19679.3|18
1626319800000|2021-07-15 03:30:00|19683.3|19679.3|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|48
1626320100000|2021-07-15 03:35:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19677|19673|28
1626320400000|2021-07-15 03:40:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|11
1626320700000|2021-07-15 03:45:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|12
1626321000000|2021-07-15 03:50:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|27
1626321300000|2021-07-15 03:55:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|37
1626321600000|2021-07-15 04:00:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|24
1626321900000|2021-07-15 04:05:00|19691.1|19687.1|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|26
1626322200000|2021-07-15 04:10:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|125
1626322500000|2021-07-15 04:15:00|||||||||10
1626322800000|2021-07-15 04:20:00|||||||||8
1626323100000|2021-07-15 04:25:00|19683.3|19679.3|19683.3|19679.3|19684.8|19680.8|19683.3|19679.3|18
1626323400000|2021-07-15 04:30:00|19687.9|19683.9|19709.8|19705.8|19712.9|19708.9|19687.9|19683.9|355
1626323700000|2021-07-15 04:35:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|63
1626324000000|2021-07-15 04:40:00|||||||||45
1626324300000|2021-07-15 04:45:00|19705.1|19701.1|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|28
1626324600000|2021-07-15 04:50:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|40
1626324900000|2021-07-15 04:55:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|63
1626325200000|2021-07-15 05:00:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|44
1626325500000|2021-07-15 05:05:00|19711.4|19707.4|19700.4|19696.4|19711.4|19707.4|19700.4|19696.4|103
1626325800000|2021-07-15 05:10:00|19697.3|19693.3|19698.9|19694.9|19700.4|19696.4|19697.3|19693.3|18
1626326100000|2021-07-15 05:15:00|19700.4|19696.4|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|56
1626326400000|2021-07-15 05:20:00|19695.8|19691.8|19702|19698|19702|19698|19695.8|19691.8|27
1626326700000|2021-07-15 05:25:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|19
1626327000000|2021-07-15 05:30:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|86
1626327300000|2021-07-15 05:35:00|19695.8|19691.8|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|63
1626327600000|2021-07-15 05:40:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|15
1626327900000|2021-07-15 05:45:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|29
1626328200000|2021-07-15 05:50:00|19692.6|19688.6|19687.9|19683.9|19692.6|19688.6|19684.8|19680.8|48
1626328500000|2021-07-15 05:55:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|18
1626328800000|2021-07-15 06:00:00|19684.8|19680.8|19687.9|19683.9|19692.6|19688.6|19681.7|19677.7|154
1626329100000|2021-07-15 06:05:00|19689.5|19685.5|19691.1|19687.1|19697.3|19693.3|19689.5|19685.5|84
1626329400000|2021-07-15 06:10:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|57
1626329700000|2021-07-15 06:15:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|194
1626330000000|2021-07-15 06:20:00|19697.3|19693.3|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|164
1626330300000|2021-07-15 06:25:00|19700.4|19696.4|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|354
1626330600000|2021-07-15 06:30:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|92
1626330900000|2021-07-15 06:35:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19712.9|19708.9|314
1626331200000|2021-07-15 06:40:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19709.8|19705.8|193
1626331500000|2021-07-15 06:45:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|145
1626331800000|2021-07-15 06:50:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|66
1626332100000|2021-07-15 06:55:00|19705.1|19701.1|19698.9|19694.9|19711.4|19707.4|19697.3|19693.3|170
1626332400000|2021-07-15 07:00:00|19697.3|19693.3|19731.7|19727.7|19734.8|19730.8|19694.2|19690.2|438
1626332700000|2021-07-15 07:05:00|19733.3|19729.3|19722.3|19718.3|19734.8|19730.8|19719.2|19715.2|204
1626333000000|2021-07-15 07:10:00|19720.8|19716.8|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|177
1626333300000|2021-07-15 07:15:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|91
1626333600000|2021-07-15 07:20:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|122
1626333900000|2021-07-15 07:25:00|19720.8|19716.8|19734.8|19730.8|19734.8|19730.8|19712.9|19708.9|407
1626334200000|2021-07-15 07:30:00|19736.4|19732.4|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|246
1626334500000|2021-07-15 07:35:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19737.9|19733.9|128
1626334800000|2021-07-15 07:40:00|19741.1|19737.1|19753.6|19749.6|19755.1|19751.1|19737.9|19733.9|127
1626335100000|2021-07-15 07:45:00|19752|19748|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|133
1626335400000|2021-07-15 07:50:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|179
1626335700000|2021-07-15 07:55:00|19759.8|19755.8|19753.6|19749.6|19762.9|19758.9|19750.4|19746.4|147
1626336000000|2021-07-15 08:00:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|152
1626336300000|2021-07-15 08:05:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19753.6|19749.6|154
1626336600000|2021-07-15 08:10:00|19769.2|19765.2|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|143
1626336900000|2021-07-15 08:15:00|19767.6|19763.6|19759.8|19755.8|19767.6|19763.6|19759.8|19755.8|143
1626337200000|2021-07-15 08:20:00|19756.7|19752.7|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|103
1626337500000|2021-07-15 08:25:00|19762.9|19758.9|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|449
1626337800000|2021-07-15 08:30:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19766.1|19762.1|353
1626338100000|2021-07-15 08:35:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19770.8|19766.8|238
1626338400000|2021-07-15 08:40:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19759.8|19755.8|198
1626338700000|2021-07-15 08:45:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19775.4|19771.4|140
1626339000000|2021-07-15 08:50:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|160
1626339300000|2021-07-15 08:55:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|146
1626339600000|2021-07-15 09:00:00|19775.4|19771.4|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|128
1626339900000|2021-07-15 09:05:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|95
1626340200000|2021-07-15 09:10:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|118
1626340500000|2021-07-15 09:15:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|128
1626340800000|2021-07-15 09:20:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|64
1626341100000|2021-07-15 09:25:00|19769.2|19765.2|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|56
1626341400000|2021-07-15 09:30:00|19773.9|19769.9|19773.9|19769.9|19778.6|19774.6|19772.3|19768.3|97
1626341700000|2021-07-15 09:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|44
1626342000000|2021-07-15 09:40:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|37
1626342300000|2021-07-15 09:45:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|62
1626342600000|2021-07-15 09:50:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|57
1626342900000|2021-07-15 09:55:00|19770.8|19766.8|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|66
1626343200000|2021-07-15 10:00:00|19766.1|19762.1|19731.7|19727.7|19769.2|19765.2|19725.4|19721.4|476
1626343500000|2021-07-15 10:05:00|19734.8|19730.8|19722.3|19718.3|19737.9|19733.9|19716.1|19712.1|255
1626343800000|2021-07-15 10:10:00|19719.2|19715.2|19737.9|19733.9|19741.1|19737.1|19714.5|19710.5|357
1626344100000|2021-07-15 10:15:00|19734.8|19730.8|19728.6|19724.6|19744.2|19740.2|19728.6|19724.6|303
1626344400000|2021-07-15 10:20:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|252
1626344700000|2021-07-15 10:25:00|19719.2|19715.2|19733.3|19729.3|19734.8|19730.8|19719.2|19715.2|271
1626345000000|2021-07-15 10:30:00|19731.7|19727.7|19747.3|19743.3|19750.4|19746.4|19731.7|19727.7|132
1626345300000|2021-07-15 10:35:00|19748.9|19744.9|19756.7|19752.7|19758.3|19754.3|19744.2|19740.2|167
1626345600000|2021-07-15 10:40:00|19753.6|19749.6|19759.8|19755.8|19764.5|19760.5|19753.6|19749.6|191
1626345900000|2021-07-15 10:45:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|90
1626346200000|2021-07-15 10:50:00|19753.6|19749.6|19737.9|19733.9|19753.6|19749.6|19737.9|19733.9|112
1626346500000|2021-07-15 10:55:00|19739.5|19735.5|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|236
1626346800000|2021-07-15 11:00:00|19731.7|19727.7|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|295
1626347100000|2021-07-15 11:05:00|19730.1|19726.1|19737.9|19733.9|19744.2|19740.2|19728.6|19724.6|156
1626347400000|2021-07-15 11:10:00|19736.4|19732.4|19712.9|19708.9|19741.1|19737.1|19712.9|19708.9|247
1626347700000|2021-07-15 11:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|472
1626348000000|2021-07-15 11:20:00|19709.8|19705.8|19725.4|19721.4|19725.4|19721.4|19709.8|19705.8|414
1626348300000|2021-07-15 11:25:00|19723.9|19719.9|19744.2|19740.2|19756.7|19752.7|19722.3|19718.3|473
1626348600000|2021-07-15 11:30:00|19747.3|19743.3|19741.1|19737.1|19750.4|19746.4|19741.1|19737.1|289
1626348900000|2021-07-15 11:35:00|19737.9|19733.9|19731.7|19727.7|19739.5|19735.5|19725.4|19721.4|209
1626349200000|2021-07-15 11:40:00|19733.3|19729.3|19737.9|19733.9|19747.3|19743.3|19728.6|19724.6|359
1626349500000|2021-07-15 11:45:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19714.5|19710.5|424
1626349800000|2021-07-15 11:50:00|19720.8|19716.8|19731.7|19727.7|19731.7|19727.7|19720.8|19716.8|215
1626350100000|2021-07-15 11:55:00|19734.8|19730.8|19750.4|19746.4|19750.4|19746.4|19731.7|19727.7|567
1626350400000|2021-07-15 12:00:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|486
1626350700000|2021-07-15 12:05:00|19747.3|19743.3|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|551
1626351000000|2021-07-15 12:10:00|19755.1|19751.1|19737.9|19733.9|19755.1|19751.1|19734.8|19730.8|325
1626351300000|2021-07-15 12:15:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19728.6|19724.6|494
1626351600000|2021-07-15 12:20:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19741.1|19737.1|547
1626351900000|2021-07-15 12:25:00|19752|19748|19758.3|19754.3|19769.2|19765.2|19750.4|19746.4|337
1626352200000|2021-07-15 12:30:00|19756.7|19752.7|19747.3|19743.3|19789.5|19785.5|19741.1|19737.1|1006
1626352500000|2021-07-15 12:35:00|19748.9|19744.9|19741.1|19737.1|19756.7|19752.7|19737.9|19733.9|506
1626352800000|2021-07-15 12:40:00|19744.2|19740.2|19747.3|19743.3|19759.8|19755.8|19737.9|19733.9|811
1626353100000|2021-07-15 12:45:00|19750.4|19746.4|19737.9|19733.9|19756.7|19752.7|19737.9|19733.9|565
1626353400000|2021-07-15 12:50:00|19741.1|19737.1|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|443
1626353700000|2021-07-15 12:55:00|19748.9|19744.9|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|216
1626354000000|2021-07-15 13:00:00|19737.9|19733.9|19759.8|19755.8|19766.1|19762.1|19731.7|19727.7|604
1626354300000|2021-07-15 13:05:00|19762.9|19758.9|19766.1|19762.1|19775.4|19771.4|19744.2|19740.2|930
1626354600000|2021-07-15 13:10:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19748.9|19744.9|987
1626354900000|2021-07-15 13:15:00|19759.8|19755.8|19750.4|19746.4|19769.2|19765.2|19747.3|19743.3|614
1626355200000|2021-07-15 13:20:00|19747.3|19743.3|19762.9|19758.9|19766.1|19762.1|19744.2|19740.2|459
1626355500000|2021-07-15 13:25:00|19761.4|19757.4|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|529
1626355800000|2021-07-15 13:30:00|19767.6|19763.6|19753.6|19749.6|19772.3|19768.3|19750.4|19746.4|513
1626356100000|2021-07-15 13:35:00|19750.4|19746.4|19762.9|19758.9|19772.3|19768.3|19745.8|19741.8|735
1626356400000|2021-07-15 13:40:00|19759.8|19755.8|19759.8|19755.8|19769.2|19765.2|19747.3|19743.3|951
1626356700000|2021-07-15 13:45:00|19756.7|19752.7|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|591
1626357000000|2021-07-15 13:50:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19741.1|19737.1|537
1626357300000|2021-07-15 13:55:00|19750.4|19746.4|19728.6|19724.6|19756.7|19752.7|19725.4|19721.4|398
1626357600000|2021-07-15 14:00:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|803
1626357900000|2021-07-15 14:05:00|19725.4|19721.4|19712.9|19708.9|19728.6|19724.6|19709.8|19705.8|653
1626358200000|2021-07-15 14:10:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19694.2|19690.2|767
1626358500000|2021-07-15 14:15:00|19703.6|19699.6|19697.3|19693.3|19719.2|19715.2|19697.3|19693.3|592
1626358800000|2021-07-15 14:20:00|19698.9|19694.9|19691.1|19687.1|19702|19698|19687.9|19683.9|467
1626359100000|2021-07-15 14:25:00|19687.9|19683.9|19659.8|19655.8|19691.1|19687.1|19659.8|19655.8|1020
1626359400000|2021-07-15 14:30:00|19662.9|19658.9|19659.8|19655.8|19669.2|19665.2|19653.6|19649.6|905
1626359700000|2021-07-15 14:35:00|19661.4|19657.4|19662.9|19658.9|19669.2|19665.2|19656.7|19652.7|599
1626360000000|2021-07-15 14:40:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19647.3|19643.3|703
1626360300000|2021-07-15 14:45:00|19653.6|19649.6|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|525
1626360600000|2021-07-15 14:50:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19641.1|19637.1|657
1626360900000|2021-07-15 14:55:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|610
1626361200000|2021-07-15 15:00:00|19644.2|19640.2|19661.4|19657.4|19669.2|19665.2|19644.2|19640.2|607
1626361500000|2021-07-15 15:05:00|19659.8|19655.8|19675.4|19671.4|19678.6|19674.6|19659.8|19655.8|702
1626361800000|2021-07-15 15:10:00|19677|19673|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|543
1626362100000|2021-07-15 15:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|452
1626362400000|2021-07-15 15:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|321
1626362700000|2021-07-15 15:25:00|19712.9|19708.9|19709.8|19705.8|19717.6|19713.6|19706.7|19702.7|356
1626363000000|2021-07-15 15:30:00|19712.9|19708.9|19691.1|19687.1|19712.9|19708.9|19691.1|19687.1|331
1626363300000|2021-07-15 15:35:00|19687.9|19683.9|19678.6|19674.6|19687.9|19683.9|19675.4|19671.4|363
1626363600000|2021-07-15 15:40:00|19675.4|19671.4|19692.6|19688.6|19694.2|19690.2|19675.4|19671.4|370
1626363900000|2021-07-15 15:45:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|251
1626364200000|2021-07-15 15:50:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|200
1626364500000|2021-07-15 15:55:00|19711.4|19707.4|19709.8|19705.8|19711.4|19707.4|19706.7|19702.7|77
1626364800000|2021-07-15 16:00:00|19706.7|19702.7|19725.4|19721.4|19725.4|19721.4|19706.7|19702.7|306
1626365100000|2021-07-15 16:05:00|19722.3|19718.3|19731.7|19727.7|19741.1|19737.1|19719.2|19715.2|441
1626365400000|2021-07-15 16:10:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19725.4|19721.4|418
1626365700000|2021-07-15 16:15:00|19734.8|19730.8|19753.6|19749.6|19753.6|19749.6|19734.8|19730.8|409
1626366000000|2021-07-15 16:20:00|19755.1|19751.1|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|369
1626366300000|2021-07-15 16:25:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|181
1626366600000|2021-07-15 16:30:00|19747.3|19743.3|19755.1|19751.1|19756.7|19752.7|19747.3|19743.3|250
1626366900000|2021-07-15 16:35:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|193
1626367200000|2021-07-15 16:40:00|19752|19748|19741.1|19737.1|19753.6|19749.6|19739.5|19735.5|334
1626367500000|2021-07-15 16:45:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|228
1626367800000|2021-07-15 16:50:00|19747.3|19743.3|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|195
1626368100000|2021-07-15 16:55:00|19753.6|19749.6|19759.8|19755.8|19759.8|19755.8|19753.6|19749.6|445
1626368400000|2021-07-15 17:00:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19759.8|19755.8|545
1626368700000|2021-07-15 17:05:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19764.5|19760.5|263
1626369000000|2021-07-15 17:10:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|400
1626369300000|2021-07-15 17:15:00|19784.8|19780.8|19803.6|19799.6|19809.8|19805.8|19784.8|19780.8|1012
1626369600000|2021-07-15 17:20:00|19806.7|19802.7|19822.3|19818.3|19825.4|19821.4|19806.7|19802.7|727
1626369900000|2021-07-15 17:25:00|19825.4|19821.4|19825.4|19821.4|19827|19823|19819.2|19815.2|756
1626370200000|2021-07-15 17:30:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|754
1626370500000|2021-07-15 17:35:00|19809.8|19805.8|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|808
1626370800000|2021-07-15 17:40:00|19798.9|19794.9|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|420
1626371100000|2021-07-15 17:45:00|19816.1|19812.1|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|681
1626371400000|2021-07-15 17:50:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|380
1626371700000|2021-07-15 17:55:00|19823.9|19819.9|19825.4|19821.4|19834.8|19830.8|19819.2|19815.2|914
1626372000000|2021-07-15 18:00:00|19823.9|19819.9|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|552
1626372300000|2021-07-15 18:05:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19812.9|19808.9|439
1626372600000|2021-07-15 18:10:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|315
1626372900000|2021-07-15 18:15:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|481
1626373200000|2021-07-15 18:20:00|19819.2|19815.2|19828.6|19824.6|19834.8|19830.8|19819.2|19815.2|528
1626373500000|2021-07-15 18:25:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19823.9|19819.9|320
1626373800000|2021-07-15 18:30:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|224
1626374100000|2021-07-15 18:35:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|501
1626374400000|2021-07-15 18:40:00|19822.3|19818.3|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|329
1626374700000|2021-07-15 18:45:00|19834.8|19830.8|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|1414
1626375000000|2021-07-15 18:50:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|347
1626375300000|2021-07-15 18:55:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|1050
1626375600000|2021-07-15 19:00:00|19831.7|19827.7|19833.3|19829.3|19834.8|19830.8|19823.9|19819.9|1100
1626375900000|2021-07-15 19:05:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|646
1626376200000|2021-07-15 19:10:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|708
1626376500000|2021-07-15 19:15:00|19837.9|19833.9|19825.4|19821.4|19841.1|19837.1|19822.3|19818.3|679
1626376800000|2021-07-15 19:20:00|19828.6|19824.6|19841.1|19837.1|19841.1|19837.1|19825.4|19821.4|342
1626377100000|2021-07-15 19:25:00|19839.5|19835.5|19831.7|19827.7|19839.5|19835.5|19831.7|19827.7|496
1626377400000|2021-07-15 19:30:00|19834.8|19830.8|19822.3|19818.3|19837.9|19833.9|19822.3|19818.3|700
1626377700000|2021-07-15 19:35:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|252
1626378000000|2021-07-15 19:40:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|304
1626378300000|2021-07-15 19:45:00|19831.7|19827.7|19819.2|19815.2|19831.7|19827.7|19819.2|19815.2|336
1626378600000|2021-07-15 19:50:00|19820.8|19816.8|19828.6|19824.6|19828.6|19824.6|19816.1|19812.1|394
1626378900000|2021-07-15 19:55:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19816.1|19812.1|1206
1626379200000|2021-07-15 20:00:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19806.7|19802.7|1241
1626379500000|2021-07-15 20:05:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|806
1626379800000|2021-07-15 20:10:00|19809.8|19805.8|19803.6|19799.6|19816.1|19812.1|19800.4|19796.4|427
1626380100000|2021-07-15 20:15:00|19806.7|19802.7|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|373
1626380400000|2021-07-15 20:20:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19803.6|19799.6|372
1626380700000|2021-07-15 20:25:00|19812.9|19808.9|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|193
1626381000000|2021-07-15 20:30:00|19806.7|19802.7|19803.6|19799.6|19808.3|19804.3|19803.6|19799.6|87
1626381300000|2021-07-15 20:35:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|173
1626381600000|2021-07-15 20:40:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19800.4|19796.4|466
1626381900000|2021-07-15 20:45:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|403
1626382200000|2021-07-15 20:50:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|189
1626382500000|2021-07-15 20:55:00|19828.6|19824.6|19823.9|19819.9|19831.7|19827.7|19822.3|19818.3|270
1626386400000|2021-07-15 22:00:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|45
1626386700000|2021-07-15 22:05:00|19828.6|19824.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|140
1626387000000|2021-07-15 22:10:00|19812.9|19808.9|19812.9|19808.9|19814.5|19810.5|19812.9|19808.9|43
1626387300000|2021-07-15 22:15:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|69
1626387600000|2021-07-15 22:20:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|78
1626387900000|2021-07-15 22:25:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19823.9|19819.9|71
1626388200000|2021-07-15 22:30:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|44
1626388500000|2021-07-15 22:35:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|34
1626388800000|2021-07-15 22:40:00|||||||||65
1626389100000|2021-07-15 22:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|42
1626389400000|2021-07-15 22:50:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|29
1626389700000|2021-07-15 22:55:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|7
1626390000000|2021-07-15 23:00:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|24
1626390300000|2021-07-15 23:05:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|73
1626390600000|2021-07-15 23:10:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19833.3|19829.3|24
1626390900000|2021-07-15 23:15:00|19836.4|19832.4|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|100
1626391200000|2021-07-15 23:20:00|19837.9|19833.9|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|40
1626391500000|2021-07-15 23:25:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|65
1626391800000|2021-07-15 23:30:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19834.8|19830.8|109
1626392100000|2021-07-15 23:35:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|52
1626392400000|2021-07-15 23:40:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|54
1626392700000|2021-07-15 23:45:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|26
1626393000000|2021-07-15 23:50:00|19831.7|19827.7|19833.3|19829.3|19833.3|19829.3|19831.7|19827.7|24
1626393300000|2021-07-15 23:55:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|20
1626393600000|2021-07-16 00:00:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19827|19823|45
1626393900000|2021-07-16 00:05:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|65
1626394200000|2021-07-16 00:10:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|87
1626394500000|2021-07-16 00:15:00|19830.1|19826.1|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|92
1626394800000|2021-07-16 00:20:00|19831.7|19827.7|19819.2|19815.2|19831.7|19827.7|19819.2|19815.2|82
1626395100000|2021-07-16 00:25:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|132
1626395400000|2021-07-16 00:30:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|115
1626395700000|2021-07-16 00:35:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|27
1626396000000|2021-07-16 00:40:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|88
1626396300000|2021-07-16 00:45:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|257
1626396600000|2021-07-16 00:50:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|84
1626396900000|2021-07-16 00:55:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|41
1626397200000|2021-07-16 01:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|37
1626397500000|2021-07-16 01:05:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19803.6|19799.6|57
1626397800000|2021-07-16 01:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|59
1626398100000|2021-07-16 01:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|149
1626398400000|2021-07-16 01:20:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|91
1626398700000|2021-07-16 01:25:00|19792.6|19788.6|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|70
1626399000000|2021-07-16 01:30:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|96
1626399300000|2021-07-16 01:35:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|43
1626399600000|2021-07-16 01:40:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|39
1626399900000|2021-07-16 01:45:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|45
1626400200000|2021-07-16 01:50:00|19778.6|19774.6|19778.6|19774.6|19778.6|19774.6|19775.4|19771.4|76
1626400500000|2021-07-16 01:55:00|19777|19773|19775.4|19771.4|19777|19773|19775.4|19771.4|11
1626400800000|2021-07-16 02:00:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|26
1626401100000|2021-07-16 02:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|59
1626401400000|2021-07-16 02:10:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|63
1626401700000|2021-07-16 02:15:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|24
1626402000000|2021-07-16 02:20:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|35
1626402300000|2021-07-16 02:25:00|19769.2|19765.2|19773.9|19769.9|19775.4|19771.4|19769.2|19765.2|34
1626402600000|2021-07-16 02:30:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|19
1626402900000|2021-07-16 02:35:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|51
1626403200000|2021-07-16 02:40:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19766.1|19762.1|22
1626403500000|2021-07-16 02:45:00|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|19769.2|19765.2|9
1626403800000|2021-07-16 02:50:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|24
1626404100000|2021-07-16 02:55:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|17
1626404400000|2021-07-16 03:00:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|38
1626404700000|2021-07-16 03:05:00|19772.3|19768.3|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|56
1626405000000|2021-07-16 03:10:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|83
1626405300000|2021-07-16 03:15:00|19777|19773|19777|19773|19778.6|19774.6|19775.4|19771.4|41
1626405600000|2021-07-16 03:20:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|258
1626405900000|2021-07-16 03:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|96
1626406200000|2021-07-16 03:30:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19759.8|19755.8|23
1626406500000|2021-07-16 03:35:00|19761.4|19757.4|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|154
1626406800000|2021-07-16 03:40:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|80
1626407100000|2021-07-16 03:45:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|91
1626407400000|2021-07-16 03:50:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|34
1626407700000|2021-07-16 03:55:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|24
1626408300000|2021-07-16 04:05:00|||||||||59
1626408600000|2021-07-16 04:10:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|45
1626408900000|2021-07-16 04:15:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|94
1626409200000|2021-07-16 04:20:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|46
1626409500000|2021-07-16 04:25:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|55
1626409800000|2021-07-16 04:30:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|33
1626410100000|2021-07-16 04:35:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|33
1626410400000|2021-07-16 04:40:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|20
1626410700000|2021-07-16 04:45:00|19739.5|19735.5|19750.4|19746.4|19750.4|19746.4|19739.5|19735.5|67
1626411000000|2021-07-16 04:50:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19747.3|19743.3|2
1626411300000|2021-07-16 04:55:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|18
1626411600000|2021-07-16 05:00:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19744.2|19740.2|22
1626411900000|2021-07-16 05:05:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19748.9|19744.9|4
1626412200000|2021-07-16 05:10:00|19747.3|19743.3|19747.3|19743.3|19748.9|19744.9|19747.3|19743.3|15
1626412500000|2021-07-16 05:15:00|19744.2|19740.2|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|49
1626412800000|2021-07-16 05:20:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19748.9|19744.9|53
1626413100000|2021-07-16 05:25:00|19752|19748|19752|19748|19753.6|19749.6|19750.4|19746.4|72
1626413400000|2021-07-16 05:30:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|10
1626413700000|2021-07-16 05:35:00|||||||||14
1626414000000|2021-07-16 05:40:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|87
1626414300000|2021-07-16 05:45:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|41
1626414600000|2021-07-16 05:50:00|19750.4|19746.4|19752|19748|19753.6|19749.6|19750.4|19746.4|39
1626414900000|2021-07-16 05:55:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19752|19748|30
1626415200000|2021-07-16 06:00:00|19752|19748|19748.9|19744.9|19758.3|19754.3|19747.3|19743.3|247
1626415500000|2021-07-16 06:05:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|88
1626415800000|2021-07-16 06:10:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|82
1626416100000|2021-07-16 06:15:00|19756.7|19752.7|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|107
1626416400000|2021-07-16 06:20:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|159
1626416700000|2021-07-16 06:25:00|19759.8|19755.8|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|146
1626417000000|2021-07-16 06:30:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|118
1626417300000|2021-07-16 06:35:00|19748.9|19744.9|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|116
1626417600000|2021-07-16 06:40:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|46
1626417900000|2021-07-16 06:45:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|35
1626418200000|2021-07-16 06:50:00|19741.1|19737.1|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|46
1626418500000|2021-07-16 06:55:00|19731.7|19727.7|19725.4|19721.4|19737.9|19733.9|19722.3|19718.3|139
1626418800000|2021-07-16 07:00:00|19728.6|19724.6|19734.8|19730.8|19744.2|19740.2|19725.4|19721.4|178
1626419100000|2021-07-16 07:05:00|19736.4|19732.4|19736.4|19732.4|19739.5|19735.5|19728.6|19724.6|184
1626419400000|2021-07-16 07:10:00|19737.9|19733.9|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|93
1626419700000|2021-07-16 07:15:00|19747.3|19743.3|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|101
1626420000000|2021-07-16 07:20:00|19742.6|19738.6|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|157
1626420300000|2021-07-16 07:25:00|19739.5|19735.5|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|58
1626420600000|2021-07-16 07:30:00|19745.8|19741.8|19737.9|19733.9|19752|19748|19734.8|19730.8|206
1626420900000|2021-07-16 07:35:00|19736.4|19732.4|19728.6|19724.6|19739.5|19735.5|19725.4|19721.4|138
1626421200000|2021-07-16 07:40:00|19722.3|19718.3|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|175
1626421500000|2021-07-16 07:45:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19703.6|19699.6|79
1626421800000|2021-07-16 07:50:00|19720.8|19716.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|145
1626422100000|2021-07-16 07:55:00|19714.5|19710.5|19725.4|19721.4|19727|19723|19712.9|19708.9|84
1626422400000|2021-07-16 08:00:00|19722.3|19718.3|19728.6|19724.6|19734.8|19730.8|19722.3|19718.3|194
1626422700000|2021-07-16 08:05:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|93
1626423000000|2021-07-16 08:10:00|19722.3|19718.3|19711.4|19707.4|19722.3|19718.3|19708.3|19704.3|98
1626423300000|2021-07-16 08:15:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19700.4|19696.4|136
1626423600000|2021-07-16 08:20:00|19708.3|19704.3|19689.5|19685.5|19709.8|19705.8|19689.5|19685.5|212
1626423900000|2021-07-16 08:25:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19678.6|19674.6|159
1626424200000|2021-07-16 08:30:00|19681.7|19677.7|19662.9|19658.9|19686.4|19682.4|19662.9|19658.9|475
1626424500000|2021-07-16 08:35:00|19664.5|19660.5|19672.3|19668.3|19681.7|19677.7|19664.5|19660.5|160
1626424800000|2021-07-16 08:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|99
1626425100000|2021-07-16 08:45:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|76
1626425400000|2021-07-16 08:50:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19675.4|19671.4|62
1626425700000|2021-07-16 08:55:00|19677|19673|19673.9|19669.9|19678.6|19674.6|19672.3|19668.3|63
1626426000000|2021-07-16 09:00:00|19675.4|19671.4|19684.8|19680.8|19686.4|19682.4|19672.3|19668.3|86
1626426300000|2021-07-16 09:05:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|29
1626426600000|2021-07-16 09:10:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|57
1626426900000|2021-07-16 09:15:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|183
1626427200000|2021-07-16 09:20:00|19684.8|19680.8|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|130
1626427500000|2021-07-16 09:25:00|19684.8|19680.8|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|150
1626427800000|2021-07-16 09:30:00|19694.2|19690.2|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|91
1626428100000|2021-07-16 09:35:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|96
1626428400000|2021-07-16 09:40:00|19692.6|19688.6|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|313
1626428700000|2021-07-16 09:45:00|19697.3|19693.3|19684.8|19680.8|19700.4|19696.4|19681.7|19677.7|130
1626429000000|2021-07-16 09:50:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|168
1626429300000|2021-07-16 09:55:00|19694.2|19690.2|19705.1|19701.1|19706.7|19702.7|19694.2|19690.2|136
1626429600000|2021-07-16 10:00:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19694.2|19690.2|114
1626429900000|2021-07-16 10:05:00|19695.8|19691.8|19703.6|19699.6|19706.7|19702.7|19694.2|19690.2|211
1626430200000|2021-07-16 10:10:00|19706.7|19702.7|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|90
1626430500000|2021-07-16 10:15:00|19708.3|19704.3|19709.8|19705.8|19709.8|19705.8|19706.7|19702.7|44
1626430800000|2021-07-16 10:20:00|19712.9|19708.9|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|81
1626431100000|2021-07-16 10:25:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|81
1626431400000|2021-07-16 10:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|103
1626431700000|2021-07-16 10:35:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|117
1626432000000|2021-07-16 10:40:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|241
1626432300000|2021-07-16 10:45:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|75
1626432600000|2021-07-16 10:50:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|77
1626432900000|2021-07-16 10:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|77
1626433200000|2021-07-16 11:00:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|138
1626433500000|2021-07-16 11:05:00|19709.8|19705.8|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|228
1626433800000|2021-07-16 11:10:00|19703.6|19699.6|19709.8|19705.8|19711.4|19707.4|19703.6|19699.6|103
1626434100000|2021-07-16 11:15:00|19706.7|19702.7|19700.4|19696.4|19706.7|19702.7|19700.4|19696.4|43
1626434400000|2021-07-16 11:20:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|60
1626434700000|2021-07-16 11:25:00|19712.9|19708.9|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|274
1626435000000|2021-07-16 11:30:00|19725.4|19721.4|19734.8|19730.8|19741.1|19737.1|19725.4|19721.4|297
1626435300000|2021-07-16 11:35:00|19733.3|19729.3|19728.6|19724.6|19734.8|19730.8|19725.4|19721.4|742
1626435600000|2021-07-16 11:40:00|19730.1|19726.1|19723.9|19719.9|19733.3|19729.3|19716.1|19712.1|303
1626435900000|2021-07-16 11:45:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|444
1626436200000|2021-07-16 11:50:00|19730.1|19726.1|19747.3|19743.3|19747.3|19743.3|19728.6|19724.6|347
1626436500000|2021-07-16 11:55:00|19745.8|19741.8|19731.7|19727.7|19747.3|19743.3|19728.6|19724.6|269
1626436800000|2021-07-16 12:00:00|19728.6|19724.6|19741.1|19737.1|19741.1|19737.1|19716.1|19712.1|463
1626437100000|2021-07-16 12:05:00|19737.9|19733.9|19737.9|19733.9|19742.6|19738.6|19731.7|19727.7|245
1626437400000|2021-07-16 12:10:00|19734.8|19730.8|19744.2|19740.2|19744.2|19740.2|19731.7|19727.7|198
1626437700000|2021-07-16 12:15:00|19741.1|19737.1|19737.9|19733.9|19745.8|19741.8|19731.7|19727.7|335
1626438000000|2021-07-16 12:20:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19733.3|19729.3|534
1626438300000|2021-07-16 12:25:00|19745.8|19741.8|19734.8|19730.8|19747.3|19743.3|19734.8|19730.8|475
1626438600000|2021-07-16 12:30:00|19733.3|19729.3|19747.3|19743.3|19761.4|19757.4|19691.1|19687.1|1169
1626438900000|2021-07-16 12:35:00|19744.2|19740.2|19734.8|19730.8|19753.6|19749.6|19734.8|19730.8|509
1626439200000|2021-07-16 12:40:00|19731.7|19727.7|19734.8|19730.8|19744.2|19740.2|19722.3|19718.3|491
1626439500000|2021-07-16 12:45:00|19731.7|19727.7|19716.1|19712.1|19741.1|19737.1|19716.1|19712.1|242
1626439800000|2021-07-16 12:50:00|19719.2|19715.2|19709.8|19705.8|19728.6|19724.6|19703.6|19699.6|588
1626440100000|2021-07-16 12:55:00|19712.9|19708.9|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|211
1626440400000|2021-07-16 13:00:00|19716.1|19712.1|19719.2|19715.2|19728.6|19724.6|19709.8|19705.8|388
1626440700000|2021-07-16 13:05:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|537
1626441000000|2021-07-16 13:10:00|19720.8|19716.8|19709.8|19705.8|19728.6|19724.6|19706.7|19702.7|327
1626441300000|2021-07-16 13:15:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|323
1626441600000|2021-07-16 13:20:00|19702|19698|19681.7|19677.7|19703.6|19699.6|19681.7|19677.7|294
1626441900000|2021-07-16 13:25:00|19684.8|19680.8|19675.4|19671.4|19687.9|19683.9|19672.3|19668.3|711
1626442200000|2021-07-16 13:30:00|19672.3|19668.3|19709.8|19705.8|19716.1|19712.1|19672.3|19668.3|783
1626442500000|2021-07-16 13:35:00|19712.9|19708.9|19725.4|19721.4|19737.9|19733.9|19706.7|19702.7|763
1626442800000|2021-07-16 13:40:00|19722.3|19718.3|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|687
1626443100000|2021-07-16 13:45:00|19730.1|19726.1|19734.8|19730.8|19737.9|19733.9|19716.1|19712.1|736
1626443400000|2021-07-16 13:50:00|19731.7|19727.7|19728.6|19724.6|19737.9|19733.9|19725.4|19721.4|554
1626443700000|2021-07-16 13:55:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|231
1626444000000|2021-07-16 14:00:00|19722.3|19718.3|19731.7|19727.7|19744.2|19740.2|19722.3|19718.3|464
1626444300000|2021-07-16 14:05:00|19734.8|19730.8|19745.8|19741.8|19745.8|19741.8|19719.2|19715.2|478
1626444600000|2021-07-16 14:10:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19742.6|19738.6|688
1626444900000|2021-07-16 14:15:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|548
1626445200000|2021-07-16 14:20:00|19759.8|19755.8|19775.4|19771.4|19778.6|19774.6|19753.6|19749.6|676
1626445500000|2021-07-16 14:25:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|1039
1626445800000|2021-07-16 14:30:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|644
1626446100000|2021-07-16 14:35:00|19770.8|19766.8|19781.7|19777.7|19784.8|19780.8|19770.8|19766.8|473
1626446400000|2021-07-16 14:40:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|476
1626446700000|2021-07-16 14:45:00|19778.6|19774.6|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|463
1626447000000|2021-07-16 14:50:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19755.1|19751.1|406
1626447300000|2021-07-16 14:55:00|19758.3|19754.3|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|463
1626447600000|2021-07-16 15:00:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|600
1626447900000|2021-07-16 15:05:00|19756.7|19752.7|19745.8|19741.8|19756.7|19752.7|19737.9|19733.9|391
1626448200000|2021-07-16 15:10:00|19747.3|19743.3|19744.2|19740.2|19750.4|19746.4|19741.1|19737.1|317
1626448500000|2021-07-16 15:15:00|19741.1|19737.1|19734.8|19730.8|19753.6|19749.6|19731.7|19727.7|458
1626448800000|2021-07-16 15:20:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|308
1626449100000|2021-07-16 15:25:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|143
1626449400000|2021-07-16 15:30:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|371
1626449700000|2021-07-16 15:35:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|556
1626450000000|2021-07-16 15:40:00|19731.7|19727.7|19741.1|19737.1|19742.6|19738.6|19725.4|19721.4|377
1626450300000|2021-07-16 15:45:00|19737.9|19733.9|19759.8|19755.8|19759.8|19755.8|19737.9|19733.9|416
1626450600000|2021-07-16 15:50:00|19756.7|19752.7|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|581
1626450900000|2021-07-16 15:55:00|19770.8|19766.8|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|461
1626451200000|2021-07-16 16:00:00|19769.2|19765.2|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|818
1626451500000|2021-07-16 16:05:00|19756.7|19752.7|19752|19748|19756.7|19752.7|19750.4|19746.4|142
1626451800000|2021-07-16 16:10:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19747.3|19743.3|212
1626452100000|2021-07-16 16:15:00|19759.8|19755.8|19781.7|19777.7|19784.8|19780.8|19759.8|19755.8|380
1626452400000|2021-07-16 16:20:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19767.6|19763.6|523
1626452700000|2021-07-16 16:25:00|19775.4|19771.4|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|222
1626453000000|2021-07-16 16:30:00|19778.6|19774.6|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|306
1626453300000|2021-07-16 16:35:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19769.2|19765.2|474
1626453600000|2021-07-16 16:40:00|19772.3|19768.3|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|467
1626453900000|2021-07-16 16:45:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|412
1626454200000|2021-07-16 16:50:00|19769.2|19765.2|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|233
1626454500000|2021-07-16 16:55:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|199
1626454800000|2021-07-16 17:00:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|394
1626455100000|2021-07-16 17:05:00|19769.2|19765.2|19775.4|19771.4|19781.7|19777.7|19769.2|19765.2|274
1626455400000|2021-07-16 17:10:00|19778.6|19774.6|19778.6|19774.6|19780.1|19776.1|19772.3|19768.3|274
1626455700000|2021-07-16 17:15:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|252
1626456000000|2021-07-16 17:20:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|234
1626456300000|2021-07-16 17:25:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|419
1626456600000|2021-07-16 17:30:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|396
1626456900000|2021-07-16 17:35:00|19797.3|19793.3|19794.2|19790.2|19800.4|19796.4|19791.1|19787.1|305
1626457200000|2021-07-16 17:40:00|19791.1|19787.1|19791.1|19787.1|19800.4|19796.4|19791.1|19787.1|316
1626457500000|2021-07-16 17:45:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|218
1626457800000|2021-07-16 17:50:00|19789.5|19785.5|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|173
1626458100000|2021-07-16 17:55:00|19794.2|19790.2|19791.1|19787.1|19798.9|19794.9|19791.1|19787.1|257
1626458400000|2021-07-16 18:00:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|183
1626458700000|2021-07-16 18:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|154
1626459000000|2021-07-16 18:10:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|138
1626459300000|2021-07-16 18:15:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19773.9|19769.9|187
1626459600000|2021-07-16 18:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|96
1626459900000|2021-07-16 18:25:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|330
1626460200000|2021-07-16 18:30:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|310
1626460500000|2021-07-16 18:35:00|19766.1|19762.1|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|191
1626460800000|2021-07-16 18:40:00|19775.4|19771.4|19772.3|19768.3|19777|19773|19772.3|19768.3|169
1626461100000|2021-07-16 18:45:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|130
1626461400000|2021-07-16 18:50:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|167
1626461700000|2021-07-16 18:55:00|19784.8|19780.8|19800.4|19796.4|19800.4|19796.4|19783.3|19779.3|1174
1626462000000|2021-07-16 19:00:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19787.9|19783.9|693
1626462300000|2021-07-16 19:05:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|269
1626462600000|2021-07-16 19:10:00|19794.2|19790.2|19784.8|19780.8|19797.3|19793.3|19784.8|19780.8|284
1626462900000|2021-07-16 19:15:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|156
1626463200000|2021-07-16 19:20:00|19781.7|19777.7|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|137
1626463500000|2021-07-16 19:25:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|329
1626463800000|2021-07-16 19:30:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|401
1626464100000|2021-07-16 19:35:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|124
1626464400000|2021-07-16 19:40:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|151
1626464700000|2021-07-16 19:45:00|19792.6|19788.6|19787.9|19783.9|19797.3|19793.3|19786.4|19782.4|878
1626465000000|2021-07-16 19:50:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19775.4|19771.4|1105
1626465300000|2021-07-16 19:55:00|19778.6|19774.6|19791.1|19787.1|19792.6|19788.6|19775.4|19771.4|1409
1626465600000|2021-07-16 20:00:00|19787.9|19783.9|19806.7|19802.7|19806.7|19802.7|19787.9|19783.9|718
1626465900000|2021-07-16 20:05:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|181
1626466200000|2021-07-16 20:10:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|65
1626466500000|2021-07-16 20:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|154
1626466800000|2021-07-16 20:20:00|19819.2|19815.2|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|93
1626467100000|2021-07-16 20:25:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|146
1626467400000|2021-07-16 20:30:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|146
1626467700000|2021-07-16 20:35:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19798.9|19794.9|293
1626468000000|2021-07-16 20:40:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|120
1626468300000|2021-07-16 20:45:00|||||||||83
1626468600000|2021-07-16 20:50:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|110
1626468900000|2021-07-16 20:55:00|19808.3|19804.3|19827|19823|19828.6|19824.6|19806.7|19802.7|157
1626645600000|2021-07-18 22:00:00|19831.7|19827.7|19809.8|19805.8|19836.4|19832.4|19809.8|19805.8|64
1626645900000|2021-07-18 22:05:00|19808.3|19804.3|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|33
1626646200000|2021-07-18 22:10:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|85
1626646500000|2021-07-18 22:15:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|20
1626646800000|2021-07-18 22:20:00|19823.9|19819.9|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|4
1626647100000|2021-07-18 22:25:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|25
1626647400000|2021-07-18 22:30:00|19833.3|19829.3|19836.4|19832.4|19841.1|19837.1|19831.7|19827.7|45
1626647700000|2021-07-18 22:35:00|19834.8|19830.8|19834.8|19830.8|19836.4|19832.4|19828.6|19824.6|39
1626648000000|2021-07-18 22:40:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|13
1626648300000|2021-07-18 22:45:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|6
1626648600000|2021-07-18 22:50:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19842.6|19838.6|32
1626648900000|2021-07-18 22:55:00|19845.8|19841.8|19856.7|19852.7|19862.9|19858.9|19844.2|19840.2|181
1626649200000|2021-07-18 23:00:00|19862.9|19858.9|19859.8|19855.8|19864.5|19860.5|19858.3|19854.3|39
1626649500000|2021-07-18 23:05:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|15
1626649800000|2021-07-18 23:10:00|19859.8|19855.8|19859.8|19855.8|19864.5|19860.5|19856.7|19852.7|106
1626650100000|2021-07-18 23:15:00|19858.3|19854.3|19862.9|19858.9|19866.1|19862.1|19858.3|19854.3|52
1626650400000|2021-07-18 23:20:00|19866.1|19862.1|19858.3|19854.3|19866.1|19862.1|19858.3|19854.3|19
1626650700000|2021-07-18 23:25:00|19856.7|19852.7|19861.4|19857.4|19862.9|19858.9|19856.7|19852.7|8
1626651000000|2021-07-18 23:30:00|19859.8|19855.8|19886.4|19882.4|19886.4|19882.4|19859.8|19855.8|132
1626651300000|2021-07-18 23:35:00|19884.8|19880.8|19892.6|19888.6|19897.3|19893.3|19884.8|19880.8|72
1626651600000|2021-07-18 23:40:00|19894.2|19890.2|19928.6|19924.6|19934.8|19930.8|19891.1|19887.1|122
1626651900000|2021-07-18 23:45:00|19922.3|19918.3|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|162
1626652200000|2021-07-18 23:50:00|19923.9|19919.9|19917.6|19913.6|19925.4|19921.4|19916.1|19912.1|104
1626652500000|2021-07-18 23:55:00|19916.1|19912.1|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|29
1626652800000|2021-07-19 00:00:00|19916.1|19912.1|19937.9|19933.9|19939.5|19935.5|19908.3|19904.3|111
1626653100000|2021-07-19 00:05:00|19939.5|19935.5|19931.7|19927.7|19939.5|19935.5|19919.2|19915.2|154
1626653400000|2021-07-19 00:10:00|19928.6|19924.6|19917.6|19913.6|19930.1|19926.1|19917.6|19913.6|31
1626653700000|2021-07-19 00:15:00|19919.2|19915.2|19931.7|19927.7|19941.1|19937.1|19917.6|19913.6|142
1626654000000|2021-07-19 00:20:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19920.8|19916.8|62
1626654300000|2021-07-19 00:25:00|19927|19923|19920.8|19916.8|19928.6|19924.6|19919.2|19915.2|51
1626654600000|2021-07-19 00:30:00|19919.2|19915.2|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|50
1626654900000|2021-07-19 00:35:00|19933.3|19929.3|19927|19923|19934.8|19930.8|19927|19923|50
1626655200000|2021-07-19 00:40:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|60
1626655500000|2021-07-19 00:45:00|19920.8|19916.8|19917.6|19913.6|19925.4|19921.4|19909.8|19905.8|152
1626655800000|2021-07-19 00:50:00|19916.1|19912.1|19903.6|19899.6|19916.1|19912.1|19897.3|19893.3|177
1626656100000|2021-07-19 00:55:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19903.6|19899.6|39
1626656400000|2021-07-19 01:00:00|||||||||12
1626656700000|2021-07-19 01:05:00|19902|19898|19887.9|19883.9|19902|19898|19881.7|19877.7|138
1626657000000|2021-07-19 01:10:00|19891.1|19887.1|19894.2|19890.2|19903.6|19899.6|19889.5|19885.5|81
1626657300000|2021-07-19 01:15:00|19891.1|19887.1|19895.8|19891.8|19897.3|19893.3|19887.9|19883.9|54
1626657600000|2021-07-19 01:20:00|19897.3|19893.3|19900.4|19896.4|19903.6|19899.6|19895.8|19891.8|20
1626657900000|2021-07-19 01:25:00|19898.9|19894.9|19902|19898|19903.6|19899.6|19897.3|19893.3|45
1626658200000|2021-07-19 01:30:00|19900.4|19896.4|19903.6|19899.6|19912.9|19908.9|19900.4|19896.4|100
1626658500000|2021-07-19 01:35:00|19900.4|19896.4|19895.8|19891.8|19903.6|19899.6|19894.2|19890.2|29
1626658800000|2021-07-19 01:40:00|19894.2|19890.2|19887.9|19883.9|19894.2|19890.2|19883.3|19879.3|86
1626659100000|2021-07-19 01:45:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|85
1626659400000|2021-07-19 01:50:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19887.9|19883.9|29
1626659700000|2021-07-19 01:55:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19889.5|19885.5|23
1626660000000|2021-07-19 02:00:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|25
1626660300000|2021-07-19 02:05:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|41
1626660600000|2021-07-19 02:10:00|19895.8|19891.8|19894.2|19890.2|19895.8|19891.8|19891.1|19887.1|20
1626660900000|2021-07-19 02:15:00|19892.6|19888.6|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|14
1626661200000|2021-07-19 02:20:00|19887.9|19883.9|19887.9|19883.9|19889.5|19885.5|19884.8|19880.8|29
1626661500000|2021-07-19 02:25:00|19886.4|19882.4|19886.4|19882.4|19887.9|19883.9|19884.8|19880.8|27
1626661800000|2021-07-19 02:30:00|19884.8|19880.8|19889.5|19885.5|19891.1|19887.1|19884.8|19880.8|10
1626662100000|2021-07-19 02:35:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|20
1626662400000|2021-07-19 02:40:00|19892.6|19888.6|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|57
1626662700000|2021-07-19 02:45:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|6
1626663000000|2021-07-19 02:50:00|19883.3|19879.3|19875.4|19871.4|19883.3|19879.3|19875.4|19871.4|57
1626663300000|2021-07-19 02:55:00|19872.3|19868.3|19873.9|19869.9|19877|19873|19872.3|19868.3|63
1626663600000|2021-07-19 03:00:00|19872.3|19868.3|19862.9|19858.9|19873.9|19869.9|19859.8|19855.8|78
1626663900000|2021-07-19 03:05:00|19859.8|19855.8|19870.8|19866.8|19872.3|19868.3|19859.8|19855.8|26
1626664200000|2021-07-19 03:10:00|19872.3|19868.3|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|50
1626664500000|2021-07-19 03:15:00|19867.6|19863.6|19872.3|19868.3|19872.3|19868.3|19867.6|19863.6|28
1626664800000|2021-07-19 03:20:00|19870.8|19866.8|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|31
1626665100000|2021-07-19 03:25:00|19877|19873|19867.6|19863.6|19878.6|19874.6|19866.1|19862.1|81
1626665400000|2021-07-19 03:30:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|27
1626665700000|2021-07-19 03:35:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|19
1626666000000|2021-07-19 03:40:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19864.5|19860.5|19
1626666300000|2021-07-19 03:45:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|44
1626666600000|2021-07-19 03:50:00|19869.2|19865.2|19867.6|19863.6|19869.2|19865.2|19866.1|19862.1|8
1626666900000|2021-07-19 03:55:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|2
1626667200000|2021-07-19 04:00:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|30
1626667500000|2021-07-19 04:05:00|19869.2|19865.2|19867.6|19863.6|19869.2|19865.2|19867.6|19863.6|5
1626667800000|2021-07-19 04:10:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|27
1626668100000|2021-07-19 04:15:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|42
1626668400000|2021-07-19 04:20:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|93
1626668700000|2021-07-19 04:25:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|27
1626669000000|2021-07-19 04:30:00|19870.8|19866.8|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|28
1626669300000|2021-07-19 04:35:00|19870.8|19866.8|19873.9|19869.9|19873.9|19869.9|19869.2|19865.2|26
1626669600000|2021-07-19 04:40:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|33
1626669900000|2021-07-19 04:45:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|27
1626670200000|2021-07-19 04:50:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|20
1626670500000|2021-07-19 04:55:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19873.9|19869.9|22
1626670800000|2021-07-19 05:00:00|19883.3|19879.3|19872.3|19868.3|19883.3|19879.3|19872.3|19868.3|62
1626671100000|2021-07-19 05:05:00|19875.4|19871.4|19867.6|19863.6|19875.4|19871.4|19866.1|19862.1|33
1626671400000|2021-07-19 05:10:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|61
1626671700000|2021-07-19 05:15:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19862.9|19858.9|54
1626672000000|2021-07-19 05:20:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19869.2|19865.2|68
1626672300000|2021-07-19 05:25:00|19872.3|19868.3|19870.8|19866.8|19872.3|19868.3|19869.2|19865.2|11
1626672600000|2021-07-19 05:30:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19867.6|19863.6|5
1626672900000|2021-07-19 05:35:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|41
1626673200000|2021-07-19 05:40:00|19862.9|19858.9|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|87
1626673500000|2021-07-19 05:45:00|19870.8|19866.8|19873.9|19869.9|19875.4|19871.4|19869.2|19865.2|14
1626673800000|2021-07-19 05:50:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|16
1626674100000|2021-07-19 05:55:00|19875.4|19871.4|19877|19873|19877|19873|19875.4|19871.4|9
1626674400000|2021-07-19 06:00:00|19875.4|19871.4|19858.3|19854.3|19878.6|19874.6|19856.7|19852.7|166
1626674700000|2021-07-19 06:05:00|19859.8|19855.8|19869.2|19865.2|19875.4|19871.4|19856.7|19852.7|131
1626675000000|2021-07-19 06:10:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|58
1626675300000|2021-07-19 06:15:00|19861.4|19857.4|19856.7|19852.7|19869.2|19865.2|19856.7|19852.7|67
1626675600000|2021-07-19 06:20:00|19855.1|19851.1|19853.6|19849.6|19856.7|19852.7|19848.9|19844.9|100
1626675900000|2021-07-19 06:25:00|19852|19848|19847.3|19843.3|19859.8|19855.8|19841.1|19837.1|160
1626676200000|2021-07-19 06:30:00|19850.4|19846.4|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|81
1626676500000|2021-07-19 06:35:00|19853.6|19849.6|19847.3|19843.3|19855.1|19851.1|19847.3|19843.3|91
1626676800000|2021-07-19 06:40:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19841.1|19837.1|158
1626677100000|2021-07-19 06:45:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|34
1626677400000|2021-07-19 06:50:00|19844.2|19840.2|19847.3|19843.3|19848.9|19844.9|19837.9|19833.9|48
1626677700000|2021-07-19 06:55:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|43
1626678000000|2021-07-19 07:00:00|19852|19848|19841.1|19837.1|19866.1|19862.1|19839.5|19835.5|266
1626678300000|2021-07-19 07:05:00|19842.6|19838.6|19844.2|19840.2|19850.4|19846.4|19837.9|19833.9|168
1626678600000|2021-07-19 07:10:00|19847.3|19843.3|19856.7|19852.7|19872.3|19868.3|19845.8|19841.8|155
1626678900000|2021-07-19 07:15:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|130
1626679200000|2021-07-19 07:20:00|19848.9|19844.9|19859.8|19855.8|19872.3|19868.3|19847.3|19843.3|234
1626679500000|2021-07-19 07:25:00|19861.4|19857.4|19872.3|19868.3|19872.3|19868.3|19859.8|19855.8|237
1626679800000|2021-07-19 07:30:00|19873.9|19869.9|19891.1|19887.1|19895.8|19891.8|19872.3|19868.3|255
1626680100000|2021-07-19 07:35:00|19894.2|19890.2|19898.9|19894.9|19900.4|19896.4|19887.9|19883.9|381
1626680400000|2021-07-19 07:40:00|19900.4|19896.4|19917.6|19913.6|19919.2|19915.2|19884.8|19880.8|430
1626680700000|2021-07-19 07:45:00|19916.1|19912.1|19931.7|19927.7|19931.7|19927.7|19911.4|19907.4|274
1626681000000|2021-07-19 07:50:00|19928.6|19924.6|19950.4|19946.4|19953.6|19949.6|19928.6|19924.6|567
1626681300000|2021-07-19 07:55:00|19945.8|19941.8|19944.2|19940.2|19950.4|19946.4|19934.8|19930.8|331
1626681600000|2021-07-19 08:00:00|19941.1|19937.1|19925.4|19921.4|19941.1|19937.1|19922.3|19918.3|1679
1626681900000|2021-07-19 08:05:00|19922.3|19918.3|19916.1|19912.1|19928.6|19924.6|19909.8|19905.8|253
1626682200000|2021-07-19 08:10:00|19912.9|19908.9|19894.2|19890.2|19914.5|19910.5|19892.6|19888.6|331
1626682500000|2021-07-19 08:15:00|19892.6|19888.6|19900.4|19896.4|19900.4|19896.4|19887.9|19883.9|250
1626682800000|2021-07-19 08:20:00|19902|19898|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|191
1626683100000|2021-07-19 08:25:00|19916.1|19912.1|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|199
1626683400000|2021-07-19 08:30:00|19931.7|19927.7|19950.4|19946.4|19950.4|19946.4|19922.3|19918.3|246
1626683700000|2021-07-19 08:35:00|19953.6|19949.6|19991.1|19987.1|19994.2|19990.2|19950.4|19946.4|564
1626684000000|2021-07-19 08:40:00|19992.6|19988.6|20003.6|19999.6|20016.1|20012.1|19978.6|19974.6|563
1626684300000|2021-07-19 08:45:00|20006.7|20002.7|20009.8|20005.8|20034.8|20030.8|20003.6|19999.6|727
1626684600000|2021-07-19 08:50:00|20012.9|20008.9|19997.3|19993.3|20012.9|20008.9|19981.7|19977.7|386
1626684900000|2021-07-19 08:55:00|19994.2|19990.2|19978.6|19974.6|19997.3|19993.3|19970.8|19966.8|435
1626685200000|2021-07-19 09:00:00|19977|19973|19975.4|19971.4|19991.1|19987.1|19975.4|19971.4|264
1626685500000|2021-07-19 09:05:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|223
1626685800000|2021-07-19 09:10:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|125
1626686100000|2021-07-19 09:15:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|203
1626686400000|2021-07-19 09:20:00|19972.3|19968.3|19972.3|19968.3|19981.7|19977.7|19970.8|19966.8|215
1626686700000|2021-07-19 09:25:00|19975.4|19971.4|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|177
1626687000000|2021-07-19 09:30:00|19967.6|19963.6|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|133
1626687300000|2021-07-19 09:35:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|117
1626687600000|2021-07-19 09:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|122
1626687900000|2021-07-19 09:45:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|168
1626688200000|2021-07-19 09:50:00|19967.6|19963.6|19983.3|19979.3|19984.8|19980.8|19966.1|19962.1|195
1626688500000|2021-07-19 09:55:00|19981.7|19977.7|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|182
1626688800000|2021-07-19 10:00:00|19977|19973|19981.7|19977.7|19994.2|19990.2|19972.3|19968.3|308
1626689100000|2021-07-19 10:05:00|19978.6|19974.6|19981.7|19977.7|19987.9|19983.9|19973.9|19969.9|532
1626689400000|2021-07-19 10:10:00|19987.9|19983.9|19997.3|19993.3|20000.4|19996.4|19984.8|19980.8|284
1626689700000|2021-07-19 10:15:00|19994.2|19990.2|20000.4|19996.4|20000.4|19996.4|19987.9|19983.9|214
1626690000000|2021-07-19 10:20:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|117
1626690300000|2021-07-19 10:25:00|19995.8|19991.8|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|97
1626690600000|2021-07-19 10:30:00|20008.3|20004.3|19995.8|19991.8|20012.9|20008.9|19995.8|19991.8|183
1626690900000|2021-07-19 10:35:00|19994.2|19990.2|20016.1|20012.1|20019.2|20015.2|19994.2|19990.2|362
1626691200000|2021-07-19 10:40:00|20012.9|20008.9|20037.9|20033.9|20037.9|20033.9|20012.9|20008.9|387
1626691500000|2021-07-19 10:45:00|20041.1|20037.1|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|645
1626691800000|2021-07-19 10:50:00|20044.2|20040.2|20037.9|20033.9|20050.4|20046.4|20034.8|20030.8|388
1626692100000|2021-07-19 10:55:00|20041.1|20037.1|20034.8|20030.8|20041.1|20037.1|20028.6|20024.6|304
1626692400000|2021-07-19 11:00:00|20037.9|20033.9|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|413
1626692700000|2021-07-19 11:05:00|20041.1|20037.1|20053.6|20049.6|20053.6|20049.6|20034.8|20030.8|325
1626693000000|2021-07-19 11:10:00|20050.4|20046.4|20056.7|20052.7|20062.9|20058.9|20050.4|20046.4|190
1626693300000|2021-07-19 11:15:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20044.2|20040.2|357
1626693600000|2021-07-19 11:20:00|20056.7|20052.7|20062.9|20058.9|20069.2|20065.2|20053.6|20049.6|329
1626693900000|2021-07-19 11:25:00|20064.5|20060.5|20097.3|20093.3|20098.9|20094.9|20059.8|20055.8|405
1626694200000|2021-07-19 11:30:00|20094.2|20090.2|20122.3|20118.3|20125.4|20121.4|20091.1|20087.1|948
1626694500000|2021-07-19 11:35:00|20119.2|20115.2|20103.6|20099.6|20119.2|20115.2|20100.4|20096.4|620
1626694800000|2021-07-19 11:40:00|20105.1|20101.1|20106.7|20102.7|20125.4|20121.4|20100.4|20096.4|600
1626695100000|2021-07-19 11:45:00|20109.8|20105.8|20119.2|20115.2|20128.6|20124.6|20106.7|20102.7|514
1626695400000|2021-07-19 11:50:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|308
1626695700000|2021-07-19 11:55:00|20125.4|20121.4|20119.2|20115.2|20130.1|20126.1|20119.2|20115.2|334
1626696000000|2021-07-19 12:00:00|20122.3|20118.3|20109.8|20105.8|20128.6|20124.6|20103.6|20099.6|578
1626696300000|2021-07-19 12:05:00|20112.9|20108.9|20128.6|20124.6|20128.6|20124.6|20091.1|20087.1|773
1626696600000|2021-07-19 12:10:00|20127|20123|20125.4|20121.4|20134.8|20130.8|20116.1|20112.1|637
1626696900000|2021-07-19 12:15:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|3117
1626697200000|2021-07-19 12:20:00|20128.6|20124.6|20125.4|20121.4|20144.2|20140.2|20119.2|20115.2|1186
1626697500000|2021-07-19 12:25:00|20127|20123|20150.4|20146.4|20194.2|20190.2|20125.4|20121.4|1346
1626697800000|2021-07-19 12:30:00|20148.9|20144.9|20159.8|20155.8|20166.1|20162.1|20144.2|20140.2|918
1626698100000|2021-07-19 12:35:00|20156.7|20152.7|20144.2|20140.2|20162.9|20158.9|20144.2|20140.2|1083
1626698400000|2021-07-19 12:40:00|20147.3|20143.3|20141.1|20137.1|20153.6|20149.6|20131.7|20127.7|909
1626698700000|2021-07-19 12:45:00|20142.6|20138.6|20147.3|20143.3|20159.8|20155.8|20141.1|20137.1|619
1626699000000|2021-07-19 12:50:00|20145.8|20141.8|20128.6|20124.6|20162.9|20158.9|20122.3|20118.3|3302
1626699300000|2021-07-19 12:55:00|20125.4|20121.4|20125.4|20121.4|20141.1|20137.1|20125.4|20121.4|1001
1626699600000|2021-07-19 13:00:00|20128.6|20124.6|20137.9|20133.9|20144.2|20140.2|20122.3|20118.3|1167
1626699900000|2021-07-19 13:05:00|20139.5|20135.5|20137.9|20133.9|20153.6|20149.6|20131.7|20127.7|605
1626700200000|2021-07-19 13:10:00|20134.8|20130.8|20147.3|20143.3|20150.4|20146.4|20125.4|20121.4|593
1626700500000|2021-07-19 13:15:00|20148.9|20144.9|20150.4|20146.4|20162.9|20158.9|20145.8|20141.8|999
1626700800000|2021-07-19 13:20:00|20153.6|20149.6|20144.2|20140.2|20153.6|20149.6|20141.1|20137.1|605
1626701100000|2021-07-19 13:25:00|20141.1|20137.1|20150.4|20146.4|20150.4|20146.4|20134.8|20130.8|1252
1626701400000|2021-07-19 13:30:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20128.6|20124.6|1169
1626701700000|2021-07-19 13:35:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20134.8|20130.8|802
1626702000000|2021-07-19 13:40:00|20153.6|20149.6|20134.8|20130.8|20159.8|20155.8|20125.4|20121.4|952
1626702300000|2021-07-19 13:45:00|20131.7|20127.7|20147.3|20143.3|20150.4|20146.4|20131.7|20127.7|785
1626702600000|2021-07-19 13:50:00|20150.4|20146.4|20134.8|20130.8|20156.7|20152.7|20128.6|20124.6|964
1626702900000|2021-07-19 13:55:00|20136.4|20132.4|20147.3|20143.3|20150.4|20146.4|20128.6|20124.6|1362
1626703200000|2021-07-19 14:00:00|20144.2|20140.2|20175.4|20171.4|20175.4|20171.4|20144.2|20140.2|1600
1626703500000|2021-07-19 14:05:00|20172.3|20168.3|20197.3|20193.3|20200.4|20196.4|20172.3|20168.3|1621
1626703800000|2021-07-19 14:10:00|20195.8|20191.8|20212.9|20208.9|20212.9|20208.9|20195.8|20191.8|949
1626704100000|2021-07-19 14:15:00|20216.1|20212.1|20272.3|20268.3|20281.7|20277.7|20212.9|20208.9|1893
1626704400000|2021-07-19 14:20:00|20269.2|20265.2|20228.6|20224.6|20277|20273|20228.6|20224.6|1781
1626704700000|2021-07-19 14:25:00|20231.7|20227.7|20281.7|20277.7|20281.7|20277.7|20231.7|20227.7|2808
1626705000000|2021-07-19 14:30:00|20278.6|20274.6|20250.4|20246.4|20284.8|20280.8|20250.4|20246.4|2000
1626705300000|2021-07-19 14:35:00|20247.3|20243.3|20250.4|20246.4|20269.2|20265.2|20244.2|20240.2|1106
1626705600000|2021-07-19 14:40:00|20253.6|20249.6|20262.9|20258.9|20278.6|20274.6|20247.3|20243.3|1139
1626705900000|2021-07-19 14:45:00|20264.5|20260.5|20237.9|20233.9|20266.1|20262.1|20234.8|20230.8|987
1626706200000|2021-07-19 14:50:00|20241.1|20237.1|20253.6|20249.6|20256.7|20252.7|20234.8|20230.8|700
1626706500000|2021-07-19 14:55:00|20250.4|20246.4|20272.3|20268.3|20272.3|20268.3|20247.3|20243.3|923
1626706800000|2021-07-19 15:00:00|20275.4|20271.4|20234.8|20230.8|20278.6|20274.6|20225.4|20221.4|1500
1626707100000|2021-07-19 15:05:00|20237.9|20233.9|20216.1|20212.1|20237.9|20233.9|20209.8|20205.8|1812
1626707400000|2021-07-19 15:10:00|20217.6|20213.6|20200.4|20196.4|20219.2|20215.2|20197.3|20193.3|1765
1626707700000|2021-07-19 15:15:00|20203.6|20199.6|20194.2|20190.2|20206.7|20202.7|20187.9|20183.9|847
1626708000000|2021-07-19 15:20:00|20197.3|20193.3|20206.7|20202.7|20216.1|20212.1|20194.2|20190.2|741
1626708300000|2021-07-19 15:25:00|20203.6|20199.6|20187.9|20183.9|20206.7|20202.7|20187.9|20183.9|647
1626708600000|2021-07-19 15:30:00|20191.1|20187.1|20137.9|20133.9|20191.1|20187.1|20137.9|20133.9|1166
1626708900000|2021-07-19 15:35:00|20141.1|20137.1|20147.3|20143.3|20159.8|20155.8|20137.9|20133.9|827
1626709200000|2021-07-19 15:40:00|20150.4|20146.4|20158.3|20154.3|20159.8|20155.8|20147.3|20143.3|872
1626709500000|2021-07-19 15:45:00|20159.8|20155.8|20147.3|20143.3|20159.8|20155.8|20137.9|20133.9|647
1626709800000|2021-07-19 15:50:00|20148.9|20144.9|20128.6|20124.6|20150.4|20146.4|20128.6|20124.6|735
1626710100000|2021-07-19 15:55:00|20127|20123|20122.3|20118.3|20128.6|20124.6|20112.9|20108.9|897
1626710400000|2021-07-19 16:00:00|20119.2|20115.2|20128.6|20124.6|20147.3|20143.3|20112.9|20108.9|1214
1626710700000|2021-07-19 16:05:00|20131.7|20127.7|20125.4|20121.4|20134.8|20130.8|20116.1|20112.1|496
1626711000000|2021-07-19 16:10:00|20128.6|20124.6|20169.2|20165.2|20169.2|20165.2|20128.6|20124.6|770
1626711300000|2021-07-19 16:15:00|20162.9|20158.9|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|808
1626711600000|2021-07-19 16:20:00|20169.2|20165.2|20169.2|20165.2|20175.4|20171.4|20166.1|20162.1|487
1626711900000|2021-07-19 16:25:00|20166.1|20162.1|20184.8|20180.8|20184.8|20180.8|20162.9|20158.9|515
1626712200000|2021-07-19 16:30:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|409
1626712500000|2021-07-19 16:35:00|20175.4|20171.4|20197.3|20193.3|20197.3|20193.3|20173.9|20169.9|390
1626712800000|2021-07-19 16:40:00|20200.4|20196.4|20212.9|20208.9|20216.1|20212.1|20197.3|20193.3|387
1626713100000|2021-07-19 16:45:00|20211.4|20207.4|20209.8|20205.8|20212.9|20208.9|20200.4|20196.4|477
1626713400000|2021-07-19 16:50:00|20211.4|20207.4|20200.4|20196.4|20212.9|20208.9|20197.3|20193.3|328
1626713700000|2021-07-19 16:55:00|20206.7|20202.7|20228.6|20224.6|20230.1|20226.1|20205.1|20201.1|445
1626714000000|2021-07-19 17:00:00|20231.7|20227.7|20219.2|20215.2|20231.7|20227.7|20209.8|20205.8|431
1626714300000|2021-07-19 17:05:00|20216.1|20212.1|20212.9|20208.9|20219.2|20215.2|20209.8|20205.8|358
1626714600000|2021-07-19 17:10:00|20209.8|20205.8|20206.7|20202.7|20209.8|20205.8|20200.4|20196.4|871
1626714900000|2021-07-19 17:15:00|20203.6|20199.6|20212.9|20208.9|20216.1|20212.1|20200.4|20196.4|277
1626715200000|2021-07-19 17:20:00|20209.8|20205.8|20228.6|20224.6|20228.6|20224.6|20209.8|20205.8|515
1626715500000|2021-07-19 17:25:00|20231.7|20227.7|20247.3|20243.3|20253.6|20249.6|20231.7|20227.7|792
1626715800000|2021-07-19 17:30:00|20250.4|20246.4|20250.4|20246.4|20252|20248|20244.2|20240.2|545
1626716100000|2021-07-19 17:35:00|20247.3|20243.3|20241.1|20237.1|20250.4|20246.4|20241.1|20237.1|440
1626716400000|2021-07-19 17:40:00|20237.9|20233.9|20237.9|20233.9|20247.3|20243.3|20237.9|20233.9|474
1626716700000|2021-07-19 17:45:00|20241.1|20237.1|20237.9|20233.9|20241.1|20237.1|20228.6|20224.6|268
1626717000000|2021-07-19 17:50:00|20236.4|20232.4|20237.9|20233.9|20241.1|20237.1|20234.8|20230.8|297
1626717300000|2021-07-19 17:55:00|20236.4|20232.4|20237.9|20233.9|20244.2|20240.2|20231.7|20227.7|191
1626717600000|2021-07-19 18:00:00|20234.8|20230.8|20216.1|20212.1|20237.9|20233.9|20212.9|20208.9|481
1626717900000|2021-07-19 18:05:00|20217.6|20213.6|20228.6|20224.6|20228.6|20224.6|20212.9|20208.9|238
1626718200000|2021-07-19 18:10:00|20225.4|20221.4|20219.2|20215.2|20227|20223|20216.1|20212.1|356
1626718500000|2021-07-19 18:15:00|20216.1|20212.1|20197.3|20193.3|20216.1|20212.1|20194.2|20190.2|571
1626718800000|2021-07-19 18:20:00|20195.8|20191.8|20184.8|20180.8|20195.8|20191.8|20184.8|20180.8|471
1626719100000|2021-07-19 18:25:00|20187.9|20183.9|20203.6|20199.6|20203.6|20199.6|20187.9|20183.9|701
1626719400000|2021-07-19 18:30:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20197.3|20193.3|434
1626719700000|2021-07-19 18:35:00|20194.2|20190.2|20206.7|20202.7|20209.8|20205.8|20191.1|20187.1|465
1626720000000|2021-07-19 18:40:00|20209.8|20205.8|20212.9|20208.9|20212.9|20208.9|20200.4|20196.4|455
1626720300000|2021-07-19 18:45:00|20216.1|20212.1|20225.4|20221.4|20225.4|20221.4|20212.9|20208.9|862
1626720600000|2021-07-19 18:50:00|20222.3|20218.3|20234.8|20230.8|20237.9|20233.9|20219.2|20215.2|735
1626720900000|2021-07-19 18:55:00|20231.7|20227.7|20244.2|20240.2|20244.2|20240.2|20216.1|20212.1|1677
1626721200000|2021-07-19 19:00:00|20247.3|20243.3|20253.6|20249.6|20266.1|20262.1|20244.2|20240.2|1316
1626721500000|2021-07-19 19:05:00|20255.1|20251.1|20259.8|20255.8|20262.9|20258.9|20253.6|20249.6|460
1626721800000|2021-07-19 19:10:00|20262.9|20258.9|20266.1|20262.1|20266.1|20262.1|20250.4|20246.4|544
1626722100000|2021-07-19 19:15:00|20262.9|20258.9|20269.2|20265.2|20272.3|20268.3|20256.7|20252.7|440
1626722400000|2021-07-19 19:20:00|20266.1|20262.1|20253.6|20249.6|20269.2|20265.2|20250.4|20246.4|336
1626722700000|2021-07-19 19:25:00|20256.7|20252.7|20250.4|20246.4|20256.7|20252.7|20247.3|20243.3|178
1626723000000|2021-07-19 19:30:00|20247.3|20243.3|20244.2|20240.2|20256.7|20252.7|20244.2|20240.2|294
1626723300000|2021-07-19 19:35:00|20247.3|20243.3|20231.7|20227.7|20247.3|20243.3|20225.4|20221.4|589
1626723600000|2021-07-19 19:40:00|20234.8|20230.8|20234.8|20230.8|20241.1|20237.1|20231.7|20227.7|601
1626723900000|2021-07-19 19:45:00|20237.9|20233.9|20206.7|20202.7|20237.9|20233.9|20206.7|20202.7|895
1626724200000|2021-07-19 19:50:00|20209.8|20205.8|20209.8|20205.8|20222.3|20218.3|20209.8|20205.8|507
1626724500000|2021-07-19 19:55:00|20212.9|20208.9|20216.1|20212.1|20219.2|20215.2|20197.3|20193.3|1885
1626724800000|2021-07-19 20:00:00|20219.2|20215.2|20209.8|20205.8|20225.4|20221.4|20209.8|20205.8|1303
1626725100000|2021-07-19 20:05:00|20212.9|20208.9|20222.3|20218.3|20225.4|20221.4|20206.7|20202.7|386
1626725400000|2021-07-19 20:10:00|20219.2|20215.2|20206.7|20202.7|20222.3|20218.3|20206.7|20202.7|457
1626725700000|2021-07-19 20:15:00|20208.3|20204.3|20216.1|20212.1|20219.2|20215.2|20206.7|20202.7|385
1626726000000|2021-07-19 20:20:00|20211.4|20207.4|20216.1|20212.1|20216.1|20212.1|20209.8|20205.8|248
1626726300000|2021-07-19 20:25:00|20219.2|20215.2|20216.1|20212.1|20219.2|20215.2|20212.9|20208.9|298
1626726600000|2021-07-19 20:30:00|20217.6|20213.6|20212.9|20208.9|20217.6|20213.6|20212.9|20208.9|140
1626726900000|2021-07-19 20:35:00|20214.5|20210.5|20184.8|20180.8|20216.1|20212.1|20184.8|20180.8|291
1626727200000|2021-07-19 20:40:00|20187.9|20183.9|20187.9|20183.9|20194.2|20190.2|20183.3|20179.3|406
1626727500000|2021-07-19 20:45:00|20191.1|20187.1|20191.1|20187.1|20198.9|20194.9|20184.8|20180.8|220
1626727800000|2021-07-19 20:50:00|20192.6|20188.6|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|277
1626728100000|2021-07-19 20:55:00|20189.5|20185.5|20216.1|20212.1|20216.1|20212.1|20187.9|20183.9|346
1626732000000|2021-07-19 22:00:00|20214.5|20210.5|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|77
1626732300000|2021-07-19 22:05:00|20214.5|20210.5|20205.1|20201.1|20216.1|20212.1|20205.1|20201.1|27
1626732600000|2021-07-19 22:10:00|20206.7|20202.7|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|6
1626732900000|2021-07-19 22:15:00|20202|20198|20203.6|20199.6|20203.6|20199.6|20202|20198|3
1626733200000|2021-07-19 22:20:00|||||||||3
1626733500000|2021-07-19 22:25:00|20200.4|20196.4|20200.4|20196.4|20200.4|20196.4|20200.4|20196.4|13
1626733800000|2021-07-19 22:30:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|8
1626734100000|2021-07-19 22:35:00|20195.8|20191.8|20191.1|20187.1|20195.8|20191.8|20189.5|20185.5|23
1626734400000|2021-07-19 22:40:00|20194.2|20190.2|20202|20198|20202|20198|20194.2|20190.2|31
1626734700000|2021-07-19 22:45:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20203.6|20199.6|14
1626735000000|2021-07-19 22:50:00|20205.1|20201.1|20209.8|20205.8|20212.9|20208.9|20205.1|20201.1|14
1626735300000|2021-07-19 22:55:00|20208.3|20204.3|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|9
1626735600000|2021-07-19 23:00:00|20200.4|20196.4|20203.6|20199.6|20205.1|20201.1|20198.9|20194.9|24
1626735900000|2021-07-19 23:05:00|20205.1|20201.1|20200.4|20196.4|20205.1|20201.1|20200.4|20196.4|12
1626736200000|2021-07-19 23:10:00|20203.6|20199.6|20203.6|20199.6|20203.6|20199.6|20202|20198|8
1626736500000|2021-07-19 23:15:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|27
1626736800000|2021-07-19 23:20:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|20
1626737100000|2021-07-19 23:25:00|20206.7|20202.7|20208.3|20204.3|20209.8|20205.8|20206.7|20202.7|36
1626737400000|2021-07-19 23:30:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20197.3|20193.3|21
1626737700000|2021-07-19 23:35:00|20197.3|20193.3|20178.6|20174.6|20198.9|20194.9|20178.6|20174.6|130
1626738000000|2021-07-19 23:40:00|20175.4|20171.4|20161.4|20157.4|20175.4|20171.4|20161.4|20157.4|164
1626738300000|2021-07-19 23:45:00|20162.9|20158.9|20162.9|20158.9|20167.6|20163.6|20159.8|20155.8|87
1626738600000|2021-07-19 23:50:00|20164.5|20160.5|20150.4|20146.4|20166.1|20162.1|20148.9|20144.9|98
1626738900000|2021-07-19 23:55:00|20148.9|20144.9|20156.7|20152.7|20159.8|20155.8|20147.3|20143.3|154
1626739200000|2021-07-20 00:00:00|20158.3|20154.3|20158.3|20154.3|20159.8|20155.8|20144.2|20140.2|280
1626739500000|2021-07-20 00:05:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20153.6|20149.6|98
1626739800000|2021-07-20 00:10:00|20156.7|20152.7|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|66
1626740100000|2021-07-20 00:15:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20162.9|20158.9|48
1626740400000|2021-07-20 00:20:00|20164.5|20160.5|20152|20148|20164.5|20160.5|20150.4|20146.4|72
1626740700000|2021-07-20 00:25:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|64
1626741000000|2021-07-20 00:30:00|20158.3|20154.3|20150.4|20146.4|20158.3|20154.3|20147.3|20143.3|71
1626741300000|2021-07-20 00:35:00|20152|20148|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|36
1626741600000|2021-07-20 00:40:00|20155.1|20151.1|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|131
1626741900000|2021-07-20 00:45:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|61
1626742200000|2021-07-20 00:50:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|56
1626742500000|2021-07-20 00:55:00|20133.3|20129.3|20137.9|20133.9|20142.6|20138.6|20133.3|20129.3|70
1626742800000|2021-07-20 01:00:00|20134.8|20130.8|20136.4|20132.4|20136.4|20132.4|20131.7|20127.7|36
1626743100000|2021-07-20 01:05:00|20137.9|20133.9|20147.3|20143.3|20152|20148|20137.9|20133.9|90
1626743400000|2021-07-20 01:10:00|20148.9|20144.9|20144.2|20140.2|20148.9|20144.9|20139.5|20135.5|30
1626743700000|2021-07-20 01:15:00|20147.3|20143.3|20142.6|20138.6|20147.3|20143.3|20134.8|20130.8|49
1626744000000|2021-07-20 01:20:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20139.5|20135.5|16
1626744300000|2021-07-20 01:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|16
1626744600000|2021-07-20 01:30:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|55
1626744900000|2021-07-20 01:35:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|19
1626745200000|2021-07-20 01:40:00|20152|20148|20145.8|20141.8|20156.7|20152.7|20144.2|20140.2|50
1626745500000|2021-07-20 01:45:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20134.8|20130.8|48
1626745800000|2021-07-20 01:50:00|20136.4|20132.4|20142.6|20138.6|20142.6|20138.6|20133.3|20129.3|32
1626746100000|2021-07-20 01:55:00|20141.1|20137.1|20141.1|20137.1|20145.8|20141.8|20141.1|20137.1|41
1626746400000|2021-07-20 02:00:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|47
1626746700000|2021-07-20 02:05:00|20142.6|20138.6|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|51
1626747000000|2021-07-20 02:10:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20125.4|20121.4|90
1626747300000|2021-07-20 02:15:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|48
1626747600000|2021-07-20 02:20:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|26
1626747900000|2021-07-20 02:25:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|72
1626748200000|2021-07-20 02:30:00|20139.5|20135.5|20136.4|20132.4|20139.5|20135.5|20128.6|20124.6|45
1626748500000|2021-07-20 02:35:00|20137.9|20133.9|20141.1|20137.1|20144.2|20140.2|20136.4|20132.4|15
1626748800000|2021-07-20 02:40:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|15
1626749100000|2021-07-20 02:45:00|20142.6|20138.6|20136.4|20132.4|20142.6|20138.6|20131.7|20127.7|18
1626749400000|2021-07-20 02:50:00|20137.9|20133.9|20139.5|20135.5|20141.1|20137.1|20133.3|20129.3|19
1626749700000|2021-07-20 02:55:00|20141.1|20137.1|20152|20148|20152|20148|20139.5|20135.5|37
1626750000000|2021-07-20 03:00:00|20150.4|20146.4|20148.9|20144.9|20150.4|20146.4|20147.3|20143.3|23
1626750300000|2021-07-20 03:05:00|20147.3|20143.3|20155.1|20151.1|20156.7|20152.7|20147.3|20143.3|8
1626750600000|2021-07-20 03:10:00|20156.7|20152.7|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|53
1626750900000|2021-07-20 03:15:00|20159.8|20155.8|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|24
1626751200000|2021-07-20 03:20:00|20158.3|20154.3|20166.1|20162.1|20166.1|20162.1|20158.3|20154.3|42
1626751500000|2021-07-20 03:25:00|20169.2|20165.2|20187.9|20183.9|20191.1|20187.1|20167.6|20163.6|146
1626751800000|2021-07-20 03:30:00|20186.4|20182.4|20198.9|20194.9|20198.9|20194.9|20184.8|20180.8|143
1626752100000|2021-07-20 03:35:00|20197.3|20193.3|20202|20198|20203.6|20199.6|20194.2|20190.2|104
1626752400000|2021-07-20 03:40:00|20203.6|20199.6|20222.3|20218.3|20222.3|20218.3|20202|20198|144
1626752700000|2021-07-20 03:45:00|20219.2|20215.2|20203.6|20199.6|20219.2|20215.2|20203.6|20199.6|123
1626753000000|2021-07-20 03:50:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20200.4|20196.4|69
1626753300000|2021-07-20 03:55:00|20198.9|20194.9|20205.1|20201.1|20219.2|20215.2|20197.3|20193.3|186
1626753600000|2021-07-20 04:00:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|54
1626753900000|2021-07-20 04:05:00|20206.7|20202.7|20198.9|20194.9|20206.7|20202.7|20197.3|20193.3|44
1626754200000|2021-07-20 04:10:00|20197.3|20193.3|20203.6|20199.6|20206.7|20202.7|20197.3|20193.3|72
1626754500000|2021-07-20 04:15:00|20205.1|20201.1|20222.3|20218.3|20223.9|20219.9|20205.1|20201.1|64
1626754800000|2021-07-20 04:20:00|20227|20223|20216.1|20212.1|20227|20223|20216.1|20212.1|62
1626755100000|2021-07-20 04:25:00|20214.5|20210.5|20225.4|20221.4|20225.4|20221.4|20214.5|20210.5|43
1626755400000|2021-07-20 04:30:00|20227|20223|20225.4|20221.4|20228.6|20224.6|20219.2|20215.2|110
1626755700000|2021-07-20 04:35:00|20222.3|20218.3|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|17
1626756000000|2021-07-20 04:40:00|20222.3|20218.3|20214.5|20210.5|20222.3|20218.3|20212.9|20208.9|26
1626756300000|2021-07-20 04:45:00|20212.9|20208.9|20203.6|20199.6|20216.1|20212.1|20203.6|20199.6|30
1626756600000|2021-07-20 04:50:00|20202|20198|20200.4|20196.4|20203.6|20199.6|20195.8|20191.8|46
1626756900000|2021-07-20 04:55:00|20203.6|20199.6|20203.6|20199.6|20208.3|20204.3|20202|20198|25
1626757200000|2021-07-20 05:00:00|20202|20198|20197.3|20193.3|20202|20198|20191.1|20187.1|27
1626757500000|2021-07-20 05:05:00|20195.8|20191.8|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|60
1626757800000|2021-07-20 05:10:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20183.3|20179.3|72
1626758100000|2021-07-20 05:15:00|20187.9|20183.9|20184.8|20180.8|20194.2|20190.2|20184.8|20180.8|49
1626758400000|2021-07-20 05:20:00|20186.4|20182.4|20177|20173|20187.9|20183.9|20172.3|20168.3|41
1626758700000|2021-07-20 05:25:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20173.9|20169.9|24
1626759000000|2021-07-20 05:30:00|20172.3|20168.3|20173.9|20169.9|20175.4|20171.4|20172.3|20168.3|11
1626759300000|2021-07-20 05:35:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|30
1626759600000|2021-07-20 05:40:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|19
1626759900000|2021-07-20 05:45:00|20177|20173|20187.9|20183.9|20191.1|20187.1|20177|20173|40
1626760200000|2021-07-20 05:50:00|20189.5|20185.5|20180.1|20176.1|20191.1|20187.1|20180.1|20176.1|37
1626760500000|2021-07-20 05:55:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|19
1626760800000|2021-07-20 06:00:00|20183.3|20179.3|20181.7|20177.7|20195.8|20191.8|20178.6|20174.6|120
1626761100000|2021-07-20 06:05:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|56
1626761400000|2021-07-20 06:10:00|20189.5|20185.5|20187.9|20183.9|20194.2|20190.2|20175.4|20171.4|136
1626761700000|2021-07-20 06:15:00|20191.1|20187.1|20197.3|20193.3|20202|20198|20187.9|20183.9|130
1626762000000|2021-07-20 06:20:00|20200.4|20196.4|20187.9|20183.9|20205.1|20201.1|20181.7|20177.7|156
1626762300000|2021-07-20 06:25:00|20186.4|20182.4|20183.3|20179.3|20189.5|20185.5|20175.4|20171.4|108
1626762600000|2021-07-20 06:30:00|20184.8|20180.8|20187.9|20183.9|20203.6|20199.6|20181.7|20177.7|218
1626762900000|2021-07-20 06:35:00|20184.8|20180.8|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|120
1626763200000|2021-07-20 06:40:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20187.9|20183.9|84
1626763500000|2021-07-20 06:45:00|20192.6|20188.6|20181.7|20177.7|20197.3|20193.3|20181.7|20177.7|156
1626763800000|2021-07-20 06:50:00|20180.1|20176.1|20162.9|20158.9|20181.7|20177.7|20156.7|20152.7|248
1626764100000|2021-07-20 06:55:00|20166.1|20162.1|20147.3|20143.3|20172.3|20168.3|20144.2|20140.2|261
1626764400000|2021-07-20 07:00:00|20150.4|20146.4|20147.3|20143.3|20172.3|20168.3|20144.2|20140.2|228
1626764700000|2021-07-20 07:05:00|20150.4|20146.4|20141.1|20137.1|20156.7|20152.7|20128.6|20124.6|440
1626765000000|2021-07-20 07:10:00|20137.9|20133.9|20106.7|20102.7|20141.1|20137.1|20106.7|20102.7|270
1626765300000|2021-07-20 07:15:00|20103.6|20099.6|20116.1|20112.1|20119.2|20115.2|20084.8|20080.8|476
1626765600000|2021-07-20 07:20:00|20112.9|20108.9|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|411
1626765900000|2021-07-20 07:25:00|20131.7|20127.7|20116.1|20112.1|20147.3|20143.3|20112.9|20108.9|281
1626766200000|2021-07-20 07:30:00|20112.9|20108.9|20119.2|20115.2|20125.4|20121.4|20108.3|20104.3|172
1626766500000|2021-07-20 07:35:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|144
1626766800000|2021-07-20 07:40:00|20114.5|20110.5|20109.8|20105.8|20128.6|20124.6|20109.8|20105.8|186
1626767100000|2021-07-20 07:45:00|20108.3|20104.3|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|161
1626767400000|2021-07-20 07:50:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|88
1626767700000|2021-07-20 07:55:00|20119.2|20115.2|20100.4|20096.4|20122.3|20118.3|20097.3|20093.3|253
1626768000000|2021-07-20 08:00:00|20103.6|20099.6|20084.8|20080.8|20109.8|20105.8|20084.8|20080.8|424
1626768300000|2021-07-20 08:05:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|255
1626768600000|2021-07-20 08:10:00|20097.3|20093.3|20078.6|20074.6|20100.4|20096.4|20078.6|20074.6|564
1626768900000|2021-07-20 08:15:00|20084.8|20080.8|20081.7|20077.7|20091.1|20087.1|20077|20073|260
1626769200000|2021-07-20 08:20:00|20078.6|20074.6|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|250
1626769500000|2021-07-20 08:25:00|20083.3|20079.3|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|111
1626769800000|2021-07-20 08:30:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|166
1626770100000|2021-07-20 08:35:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20084.8|20080.8|247
1626770400000|2021-07-20 08:40:00|20097.3|20093.3|20112.9|20108.9|20116.1|20112.1|20094.2|20090.2|209
1626770700000|2021-07-20 08:45:00|20116.1|20112.1|20131.7|20127.7|20137.9|20133.9|20112.9|20108.9|374
1626771000000|2021-07-20 08:50:00|20130.1|20126.1|20137.9|20133.9|20147.3|20143.3|20128.6|20124.6|553
1626771300000|2021-07-20 08:55:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|120
1626771600000|2021-07-20 09:00:00|20142.6|20138.6|20162.9|20158.9|20162.9|20158.9|20137.9|20133.9|246
1626771900000|2021-07-20 09:05:00|20161.4|20157.4|20156.7|20152.7|20166.1|20162.1|20150.4|20146.4|181
1626772200000|2021-07-20 09:10:00|20158.3|20154.3|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|233
1626772500000|2021-07-20 09:15:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|185
1626772800000|2021-07-20 09:20:00|20144.2|20140.2|20156.7|20152.7|20162.9|20158.9|20144.2|20140.2|202
1626773100000|2021-07-20 09:25:00|20155.1|20151.1|20175.4|20171.4|20178.6|20174.6|20153.6|20149.6|266
1626773400000|2021-07-20 09:30:00|20172.3|20168.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|244
1626773700000|2021-07-20 09:35:00|20181.7|20177.7|20194.2|20190.2|20198.9|20194.9|20175.4|20171.4|294
1626774000000|2021-07-20 09:40:00|20195.8|20191.8|20222.3|20218.3|20222.3|20218.3|20194.2|20190.2|323
1626774300000|2021-07-20 09:45:00|20219.2|20215.2|20247.3|20243.3|20247.3|20243.3|20219.2|20215.2|445
1626774600000|2021-07-20 09:50:00|20250.4|20246.4|20256.7|20252.7|20269.2|20265.2|20241.1|20237.1|635
1626774900000|2021-07-20 09:55:00|20253.6|20249.6|20253.6|20249.6|20269.2|20265.2|20250.4|20246.4|552
1626775200000|2021-07-20 10:00:00|20247.3|20243.3|20272.3|20268.3|20275.4|20271.4|20247.3|20243.3|397
1626775500000|2021-07-20 10:05:00|20269.2|20265.2|20245.8|20241.8|20272.3|20268.3|20244.2|20240.2|290
1626775800000|2021-07-20 10:10:00|20247.3|20243.3|20220.8|20216.8|20247.3|20243.3|20220.8|20216.8|235
1626776100000|2021-07-20 10:15:00|20219.2|20215.2|20212.9|20208.9|20222.3|20218.3|20209.8|20205.8|337
1626776400000|2021-07-20 10:20:00|20206.7|20202.7|20241.1|20237.1|20248.9|20244.9|20203.6|20199.6|463
1626776700000|2021-07-20 10:25:00|20239.5|20235.5|20228.6|20224.6|20247.3|20243.3|20223.9|20219.9|298
1626777000000|2021-07-20 10:30:00|20227|20223|20228.6|20224.6|20233.3|20229.3|20222.3|20218.3|207
1626777300000|2021-07-20 10:35:00|20231.7|20227.7|20225.4|20221.4|20245.8|20241.8|20225.4|20221.4|386
1626777600000|2021-07-20 10:40:00|20228.6|20224.6|20231.7|20227.7|20237.9|20233.9|20225.4|20221.4|254
1626777900000|2021-07-20 10:45:00|20228.6|20224.6|20244.2|20240.2|20247.3|20243.3|20222.3|20218.3|356
1626778200000|2021-07-20 10:50:00|20241.1|20237.1|20241.1|20237.1|20256.7|20252.7|20231.7|20227.7|503
1626778500000|2021-07-20 10:55:00|20237.9|20233.9|20250.4|20246.4|20253.6|20249.6|20231.7|20227.7|258
1626778800000|2021-07-20 11:00:00|20247.3|20243.3|20259.8|20255.8|20269.2|20265.2|20247.3|20243.3|282
1626779100000|2021-07-20 11:05:00|20262.9|20258.9|20256.7|20252.7|20278.6|20274.6|20244.2|20240.2|479
1626779400000|2021-07-20 11:10:00|20259.8|20255.8|20244.2|20240.2|20266.1|20262.1|20244.2|20240.2|265
1626779700000|2021-07-20 11:15:00|20241.1|20237.1|20231.7|20227.7|20250.4|20246.4|20225.4|20221.4|245
1626780000000|2021-07-20 11:20:00|20233.3|20229.3|20206.7|20202.7|20234.8|20230.8|20206.7|20202.7|294
1626780300000|2021-07-20 11:25:00|20205.1|20201.1|20184.8|20180.8|20209.8|20205.8|20184.8|20180.8|375
1626780600000|2021-07-20 11:30:00|20183.3|20179.3|20175.4|20171.4|20184.8|20180.8|20166.1|20162.1|680
1626780900000|2021-07-20 11:35:00|20172.3|20168.3|20187.9|20183.9|20191.1|20187.1|20169.2|20165.2|410
1626781200000|2021-07-20 11:40:00|20184.8|20180.8|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|322
1626781500000|2021-07-20 11:45:00|20192.6|20188.6|20172.3|20168.3|20200.4|20196.4|20172.3|20168.3|268
1626781800000|2021-07-20 11:50:00|20173.9|20169.9|20181.7|20177.7|20184.8|20180.8|20169.2|20165.2|447
1626782100000|2021-07-20 11:55:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|272
1626782400000|2021-07-20 12:00:00|20181.7|20177.7|20187.9|20183.9|20187.9|20183.9|20172.3|20168.3|375
1626782700000|2021-07-20 12:05:00|20186.4|20182.4|20197.3|20193.3|20203.6|20199.6|20178.6|20174.6|600
1626783000000|2021-07-20 12:10:00|20198.9|20194.9|20209.8|20205.8|20216.1|20212.1|20197.3|20193.3|324
1626783300000|2021-07-20 12:15:00|20206.7|20202.7|20209.8|20205.8|20222.3|20218.3|20206.7|20202.7|321
1626783600000|2021-07-20 12:20:00|20216.1|20212.1|20216.1|20212.1|20228.6|20224.6|20208.3|20204.3|619
1626783900000|2021-07-20 12:25:00|20219.2|20215.2|20237.9|20233.9|20241.1|20237.1|20219.2|20215.2|710
1626784200000|2021-07-20 12:30:00|20234.8|20230.8|20278.6|20274.6|20297.3|20293.3|20234.8|20230.8|1388
1626784500000|2021-07-20 12:35:00|20277|20273|20287.9|20283.9|20291.1|20287.1|20275.4|20271.4|712
1626784800000|2021-07-20 12:40:00|20291.1|20287.1|20278.6|20274.6|20303.6|20299.6|20275.4|20271.4|686
1626785100000|2021-07-20 12:45:00|20284.8|20280.8|20291.1|20287.1|20291.1|20287.1|20275.4|20271.4|436
1626785400000|2021-07-20 12:50:00|20287.9|20283.9|20312.9|20308.9|20312.9|20308.9|20283.3|20279.3|801
1626785700000|2021-07-20 12:55:00|20316.1|20312.1|20312.9|20308.9|20331.7|20327.7|20309.8|20305.8|1293
1626786000000|2021-07-20 13:00:00|20314.5|20310.5|20341.1|20337.1|20350.4|20346.4|20314.5|20310.5|759
1626786300000|2021-07-20 13:05:00|20344.2|20340.2|20359.8|20355.8|20372.3|20368.3|20344.2|20340.2|1088
1626786600000|2021-07-20 13:10:00|20356.7|20352.7|20372.3|20368.3|20381.7|20377.7|20356.7|20352.7|1622
1626786900000|2021-07-20 13:15:00|20369.2|20365.2|20359.8|20355.8|20369.2|20365.2|20347.3|20343.3|1047
1626787200000|2021-07-20 13:20:00|20362.9|20358.9|20359.8|20355.8|20366.1|20362.1|20344.2|20340.2|1582
1626787500000|2021-07-20 13:25:00|20358.3|20354.3|20356.7|20352.7|20372.3|20368.3|20347.3|20343.3|1155
1626787800000|2021-07-20 13:30:00|20353.6|20349.6|20337.9|20333.9|20381.7|20377.7|20334.8|20330.8|1198
1626788100000|2021-07-20 13:35:00|20334.8|20330.8|20375.4|20371.4|20375.4|20371.4|20331.7|20327.7|1285
1626788400000|2021-07-20 13:40:00|20378.6|20374.6|20337.9|20333.9|20381.7|20377.7|20328.6|20324.6|937
1626788700000|2021-07-20 13:45:00|20341.1|20337.1|20300.4|20296.4|20342.6|20338.6|20300.4|20296.4|1499
1626789000000|2021-07-20 13:50:00|20303.6|20299.6|20278.6|20274.6|20303.6|20299.6|20272.3|20268.3|2096
1626789300000|2021-07-20 13:55:00|20275.4|20271.4|20262.9|20258.9|20275.4|20271.4|20244.2|20240.2|2132
1626789600000|2021-07-20 14:00:00|20266.1|20262.1|20278.6|20274.6|20281.7|20277.7|20256.7|20252.7|815
1626789900000|2021-07-20 14:05:00|20275.4|20271.4|20250.4|20246.4|20275.4|20271.4|20247.3|20243.3|1094
1626790200000|2021-07-20 14:10:00|20247.3|20243.3|20262.9|20258.9|20281.7|20277.7|20247.3|20243.3|1061
1626790500000|2021-07-20 14:15:00|20259.8|20255.8|20222.3|20218.3|20259.8|20255.8|20222.3|20218.3|931
1626790800000|2021-07-20 14:20:00|20219.2|20215.2|20219.2|20215.2|20228.6|20224.6|20203.6|20199.6|1097
1626791100000|2021-07-20 14:25:00|20222.3|20218.3|20219.2|20215.2|20222.3|20218.3|20200.4|20196.4|944
1626791400000|2021-07-20 14:30:00|20216.1|20212.1|20209.8|20205.8|20225.4|20221.4|20206.7|20202.7|825
1626791700000|2021-07-20 14:35:00|20214.5|20210.5|20178.6|20174.6|20219.2|20215.2|20175.4|20171.4|876
1626792000000|2021-07-20 14:40:00|20175.4|20171.4|20122.3|20118.3|20175.4|20171.4|20116.1|20112.1|1743
1626792300000|2021-07-20 14:45:00|20128.6|20124.6|20075.4|20071.4|20131.7|20127.7|20075.4|20071.4|1618
1626792600000|2021-07-20 14:50:00|20072.3|20068.3|20081.7|20077.7|20095.8|20091.8|20069.2|20065.2|1478
1626792900000|2021-07-20 14:55:00|20084.8|20080.8|20094.2|20090.2|20103.6|20099.6|20075.4|20071.4|1069
1626793200000|2021-07-20 15:00:00|20097.3|20093.3|20094.2|20090.2|20122.3|20118.3|20081.7|20077.7|1152
1626793500000|2021-07-20 15:05:00|20091.1|20087.1|20086.4|20082.4|20102|20098|20081.7|20077.7|536
1626793800000|2021-07-20 15:10:00|20087.9|20083.9|20089.5|20085.5|20109.8|20105.8|20072.3|20068.3|1149
1626794100000|2021-07-20 15:15:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20069.2|20065.2|607
1626794400000|2021-07-20 15:20:00|20091.1|20087.1|20059.8|20055.8|20091.1|20087.1|20053.6|20049.6|713
1626794700000|2021-07-20 15:25:00|20061.4|20057.4|20067.6|20063.6|20069.2|20065.2|20053.6|20049.6|614
1626795000000|2021-07-20 15:30:00|20069.2|20065.2|20061.4|20057.4|20075.4|20071.4|20056.7|20052.7|621
1626795300000|2021-07-20 15:35:00|20062.9|20058.9|20084.8|20080.8|20084.8|20080.8|20059.8|20055.8|611
1626795600000|2021-07-20 15:40:00|20081.7|20077.7|20034.8|20030.8|20083.3|20079.3|20034.8|20030.8|848
1626795900000|2021-07-20 15:45:00|20037.9|20033.9|20017.6|20013.6|20041.1|20037.1|20009.8|20005.8|1066
1626796200000|2021-07-20 15:50:00|20019.2|20015.2|20028.6|20024.6|20034.8|20030.8|20014.5|20010.5|624
1626796500000|2021-07-20 15:55:00|20027|20023|20031.7|20027.7|20031.7|20027.7|20009.8|20005.8|795
1626796800000|2021-07-20 16:00:00|20028.6|20024.6|20056.7|20052.7|20056.7|20052.7|20025.4|20021.4|579
1626797100000|2021-07-20 16:05:00|20053.6|20049.6|20069.2|20065.2|20078.6|20074.6|20053.6|20049.6|744
1626797400000|2021-07-20 16:10:00|20066.1|20062.1|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|439
1626797700000|2021-07-20 16:15:00|20062.9|20058.9|20044.2|20040.2|20062.9|20058.9|20044.2|20040.2|446
1626798000000|2021-07-20 16:20:00|20047.3|20043.3|20006.7|20002.7|20047.3|20043.3|20006.7|20002.7|666
1626798300000|2021-07-20 16:25:00|20003.6|19999.6|20037.9|20033.9|20037.9|20033.9|19997.3|19993.3|642
1626798600000|2021-07-20 16:30:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20028.6|20024.6|287
1626798900000|2021-07-20 16:35:00|20037.9|20033.9|20044.2|20040.2|20050.4|20046.4|20031.7|20027.7|565
1626799200000|2021-07-20 16:40:00|20042.6|20038.6|20034.8|20030.8|20050.4|20046.4|20033.3|20029.3|416
1626799500000|2021-07-20 16:45:00|20036.4|20032.4|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|360
1626799800000|2021-07-20 16:50:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|265
1626800100000|2021-07-20 16:55:00|20037.9|20033.9|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|437
1626800400000|2021-07-20 17:00:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|494
1626800700000|2021-07-20 17:05:00|20028.6|20024.6|20044.2|20040.2|20044.2|20040.2|20016.1|20012.1|537
1626801000000|2021-07-20 17:10:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|764
1626801300000|2021-07-20 17:15:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|327
1626801600000|2021-07-20 17:20:00|20025.4|20021.4|20028.6|20024.6|20030.1|20026.1|20011.4|20007.4|348
1626801900000|2021-07-20 17:25:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|279
1626802200000|2021-07-20 17:30:00|20028.6|20024.6|20041.1|20037.1|20042.6|20038.6|20028.6|20024.6|330
1626802500000|2021-07-20 17:35:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|267
1626802800000|2021-07-20 17:40:00|20037.9|20033.9|20059.8|20055.8|20059.8|20055.8|20034.8|20030.8|415
1626803100000|2021-07-20 17:45:00|20056.7|20052.7|20044.2|20040.2|20056.7|20052.7|20041.1|20037.1|381
1626803400000|2021-07-20 17:50:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|320
1626803700000|2021-07-20 17:55:00|20048.9|20044.9|20053.6|20049.6|20053.6|20049.6|20047.3|20043.3|275
1626804000000|2021-07-20 18:00:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|269
1626804300000|2021-07-20 18:05:00|20048.9|20044.9|20044.2|20040.2|20050.4|20046.4|20041.1|20037.1|164
1626804600000|2021-07-20 18:10:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20037.9|20033.9|193
1626804900000|2021-07-20 18:15:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|240
1626805200000|2021-07-20 18:20:00|20042.6|20038.6|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|186
1626805500000|2021-07-20 18:25:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|82
1626805800000|2021-07-20 18:30:00|20047.3|20043.3|20053.6|20049.6|20056.7|20052.7|20047.3|20043.3|194
1626806100000|2021-07-20 18:35:00|20052|20048|20041.1|20037.1|20053.6|20049.6|20041.1|20037.1|283
1626806400000|2021-07-20 18:40:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20028.6|20024.6|425
1626806700000|2021-07-20 18:45:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|320
1626807000000|2021-07-20 18:50:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|333
1626807300000|2021-07-20 18:55:00|20050.4|20046.4|20034.8|20030.8|20050.4|20046.4|20022.3|20018.3|1252
1626807600000|2021-07-20 19:00:00|20031.7|20027.7|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|508
1626807900000|2021-07-20 19:05:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|259
1626808200000|2021-07-20 19:10:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|328
1626808500000|2021-07-20 19:15:00|20031.7|20027.7|20009.8|20005.8|20031.7|20027.7|20009.8|20005.8|470
1626808800000|2021-07-20 19:20:00|20012.9|20008.9|20012.9|20008.9|20012.9|20008.9|20005.1|20001.1|347
1626809100000|2021-07-20 19:25:00|20009.8|20005.8|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|305
1626809400000|2021-07-20 19:30:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|501
1626809700000|2021-07-20 19:35:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|249
1626810000000|2021-07-20 19:40:00|20011.4|20007.4|20016.1|20012.1|20022.3|20018.3|20009.8|20005.8|566
1626810300000|2021-07-20 19:45:00|20017.6|20013.6|20019.2|20015.2|20028.6|20024.6|20017.6|20013.6|562
1626810600000|2021-07-20 19:50:00|20016.1|20012.1|20031.7|20027.7|20034.8|20030.8|20009.8|20005.8|618
1626810900000|2021-07-20 19:55:00|20034.8|20030.8|20028.6|20024.6|20050.4|20046.4|20025.4|20021.4|2412
1626811200000|2021-07-20 20:00:00|20025.4|20021.4|20023.9|20019.9|20037.9|20033.9|20022.3|20018.3|1358
1626811500000|2021-07-20 20:05:00|20025.4|20021.4|20003.6|19999.6|20025.4|20021.4|19997.3|19993.3|698
1626811800000|2021-07-20 20:10:00|20000.4|19996.4|20000.4|19996.4|20003.6|19999.6|19991.1|19987.1|326
1626812100000|2021-07-20 20:15:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|170
1626812400000|2021-07-20 20:20:00|19994.2|19990.2|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|105
1626812700000|2021-07-20 20:25:00|19987.9|19983.9|19986.4|19982.4|19991.1|19987.1|19981.7|19977.7|337
1626813000000|2021-07-20 20:30:00|19984.8|19980.8|20000.4|19996.4|20006.7|20002.7|19984.8|19980.8|280
1626813300000|2021-07-20 20:35:00|20002|19998|20006.7|20002.7|20012.9|20008.9|20002|19998|246
1626813600000|2021-07-20 20:40:00|20000.4|19996.4|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|252
1626813900000|2021-07-20 20:45:00|20006.7|20002.7|19994.2|19990.2|20009.8|20005.8|19992.6|19988.6|475
1626814200000|2021-07-20 20:50:00|19997.3|19993.3|20002|19998|20003.6|19999.6|19997.3|19993.3|213
1626814500000|2021-07-20 20:55:00|20000.4|19996.4|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|274
1626818400000|2021-07-20 22:00:00|20005.1|20001.1|20011.4|20007.4|20012.9|20008.9|20003.6|19999.6|49
1626818700000|2021-07-20 22:05:00|20012.9|20008.9|20008.3|20004.3|20012.9|20008.9|20008.3|20004.3|10
1626819000000|2021-07-20 22:10:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|25
1626819300000|2021-07-20 22:15:00|20006.7|20002.7|20009.8|20005.8|20009.8|20005.8|20006.7|20002.7|5
1626819600000|2021-07-20 22:20:00|20006.7|20002.7|20008.3|20004.3|20008.3|20004.3|20006.7|20002.7|6
1626819900000|2021-07-20 22:25:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|2
1626820200000|2021-07-20 22:30:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20011.4|20007.4|31
1626820500000|2021-07-20 22:35:00|20009.8|20005.8|20005.1|20001.1|20009.8|20005.8|20005.1|20001.1|18
1626820800000|2021-07-20 22:40:00|20006.7|20002.7|19998.9|19994.9|20006.7|20002.7|19997.3|19993.3|28
1626821100000|2021-07-20 22:45:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|19997.3|19993.3|15
1626821400000|2021-07-20 22:50:00|20002|19998|19995.8|19991.8|20003.6|19999.6|19994.2|19990.2|24
1626821700000|2021-07-20 22:55:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|14
1626822000000|2021-07-20 23:00:00|19994.2|19990.2|19994.2|19990.2|19995.8|19991.8|19994.2|19990.2|9
1626822300000|2021-07-20 23:05:00|19995.8|19991.8|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|6
1626822600000|2021-07-20 23:10:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|34
1626822900000|2021-07-20 23:15:00|19991.1|19987.1|19991.1|19987.1|19992.6|19988.6|19987.9|19983.9|16
1626823200000|2021-07-20 23:20:00|19992.6|19988.6|19994.2|19990.2|19997.3|19993.3|19992.6|19988.6|6
1626823500000|2021-07-20 23:25:00|19992.6|19988.6|19995.8|19991.8|19997.3|19993.3|19992.6|19988.6|14
1626823800000|2021-07-20 23:30:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|8
1626824100000|2021-07-20 23:35:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|30
1626824400000|2021-07-20 23:40:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|17
1626824700000|2021-07-20 23:45:00|19994.2|19990.2|19994.2|19990.2|20000.4|19996.4|19994.2|19990.2|45
1626825000000|2021-07-20 23:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|12
1626825300000|2021-07-20 23:55:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|17
1626825600000|2021-07-21 00:00:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|75
1626825900000|2021-07-21 00:05:00|19989.5|19985.5|19989.5|19985.5|19995.8|19991.8|19987.9|19983.9|73
1626826200000|2021-07-21 00:10:00|19987.9|19983.9|19989.5|19985.5|19997.3|19993.3|19984.8|19980.8|29
1626826500000|2021-07-21 00:15:00|19987.9|19983.9|19997.3|19993.3|19997.3|19993.3|19984.8|19980.8|88
1626826800000|2021-07-21 00:20:00|19995.8|19991.8|19984.8|19980.8|19997.3|19993.3|19984.8|19980.8|44
1626827100000|2021-07-21 00:25:00|19986.4|19982.4|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|37
1626827400000|2021-07-21 00:30:00|19992.6|19988.6|19986.4|19982.4|19992.6|19988.6|19983.3|19979.3|27
1626827700000|2021-07-21 00:35:00|19984.8|19980.8|19989.5|19985.5|20000.4|19996.4|19984.8|19980.8|21
1626828000000|2021-07-21 00:40:00|19987.9|19983.9|19986.4|19982.4|19994.2|19990.2|19984.8|19980.8|29
1626828300000|2021-07-21 00:45:00|19987.9|19983.9|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|20
1626828600000|2021-07-21 00:50:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19981.7|19977.7|36
1626828900000|2021-07-21 00:55:00|19981.7|19977.7|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|152
1626829200000|2021-07-21 01:00:00|19983.3|19979.3|19998.9|19994.9|19998.9|19994.9|19983.3|19979.3|74
1626829500000|2021-07-21 01:05:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|101
1626829800000|2021-07-21 01:10:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|15
1626830100000|2021-07-21 01:15:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19991.1|19987.1|85
1626830400000|2021-07-21 01:20:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19989.5|19985.5|68
1626830700000|2021-07-21 01:25:00|19995.8|19991.8|19991.1|19987.1|19995.8|19991.8|19987.9|19983.9|48
1626831000000|2021-07-21 01:30:00|19992.6|19988.6|20000.4|19996.4|20006.7|20002.7|19987.9|19983.9|51
1626831300000|2021-07-21 01:35:00|19998.9|19994.9|20005.1|20001.1|20006.7|20002.7|19998.9|19994.9|70
1626831600000|2021-07-21 01:40:00|20003.6|19999.6|20011.4|20007.4|20014.5|20010.5|20003.6|19999.6|55
1626831900000|2021-07-21 01:45:00|20009.8|20005.8|20019.2|20015.2|20019.2|20015.2|20006.7|20002.7|49
1626832200000|2021-07-21 01:50:00|20020.8|20016.8|20025.4|20021.4|20028.6|20024.6|20019.2|20015.2|77
1626832500000|2021-07-21 01:55:00|20023.9|20019.9|20022.3|20018.3|20028.6|20024.6|20022.3|20018.3|45
1626832800000|2021-07-21 02:00:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20020.8|20016.8|37
1626833100000|2021-07-21 02:05:00|20030.1|20026.1|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|109
1626833400000|2021-07-21 02:10:00|20034.8|20030.8|20041.1|20037.1|20042.6|20038.6|20034.8|20030.8|131
1626833700000|2021-07-21 02:15:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20031.7|20027.7|84
1626834000000|2021-07-21 02:20:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|74
1626834300000|2021-07-21 02:25:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20036.4|20032.4|102
1626834600000|2021-07-21 02:30:00|20039.5|20035.5|20044.2|20040.2|20044.2|20040.2|20037.9|20033.9|72
1626834900000|2021-07-21 02:35:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|39
1626835200000|2021-07-21 02:40:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20042.6|20038.6|11
1626835500000|2021-07-21 02:45:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|132
1626835800000|2021-07-21 02:50:00|20058.3|20054.3|20056.7|20052.7|20061.4|20057.4|20056.7|20052.7|91
1626836100000|2021-07-21 02:55:00|20053.6|20049.6|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|39
1626836400000|2021-07-21 03:00:00|20047.3|20043.3|20044.2|20040.2|20050.4|20046.4|20041.1|20037.1|61
1626836700000|2021-07-21 03:05:00|20042.6|20038.6|20039.5|20035.5|20044.2|20040.2|20037.9|20033.9|37
1626837000000|2021-07-21 03:10:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|41
1626837300000|2021-07-21 03:15:00|20036.4|20032.4|20033.3|20029.3|20037.9|20033.9|20033.3|20029.3|45
1626837600000|2021-07-21 03:20:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|35
1626837900000|2021-07-21 03:25:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|17
1626838200000|2021-07-21 03:30:00|20033.3|20029.3|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|25
1626838500000|2021-07-21 03:35:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|14
1626838800000|2021-07-21 03:40:00|20031.7|20027.7|20039.5|20035.5|20039.5|20035.5|20031.7|20027.7|38
1626839100000|2021-07-21 03:45:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20037.9|20033.9|40
1626839400000|2021-07-21 03:50:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|17
1626839700000|2021-07-21 03:55:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|2
1626840000000|2021-07-21 04:00:00|20044.2|20040.2|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|30
1626840300000|2021-07-21 04:05:00|20041.1|20037.1|20037.9|20033.9|20042.6|20038.6|20037.9|20033.9|31
1626840600000|2021-07-21 04:10:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|31
1626840900000|2021-07-21 04:15:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|4
1626841200000|2021-07-21 04:20:00|||||||||19
1626841500000|2021-07-21 04:25:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20034.8|20030.8|13
1626841800000|2021-07-21 04:30:00|20036.4|20032.4|20034.8|20030.8|20037.9|20033.9|20034.8|20030.8|13
1626842100000|2021-07-21 04:35:00|20033.3|20029.3|20037.9|20033.9|20037.9|20033.9|20033.3|20029.3|23
1626842400000|2021-07-21 04:40:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|31
1626842700000|2021-07-21 04:45:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|7
1626843000000|2021-07-21 04:50:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|11
1626843300000|2021-07-21 04:55:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|12
1626843600000|2021-07-21 05:00:00|20039.5|20035.5|20033.3|20029.3|20039.5|20035.5|20031.7|20027.7|24
1626843900000|2021-07-21 05:05:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|31
1626844200000|2021-07-21 05:10:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20033.3|20029.3|1
1626844500000|2021-07-21 05:15:00|20033.3|20029.3|20033.3|20029.3|20033.3|20029.3|20031.7|20027.7|6
1626844800000|2021-07-21 05:20:00|20034.8|20030.8|20033.3|20029.3|20034.8|20030.8|20031.7|20027.7|23
1626845100000|2021-07-21 05:25:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|5
1626845400000|2021-07-21 05:30:00|20033.3|20029.3|20022.3|20018.3|20033.3|20029.3|20022.3|20018.3|66
1626845700000|2021-07-21 05:35:00|20023.9|20019.9|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|51
1626846000000|2021-07-21 05:40:00|20027|20023|20025.4|20021.4|20028.6|20024.6|20025.4|20021.4|20
1626846300000|2021-07-21 05:45:00|20027|20023|20027|20023|20028.6|20024.6|20025.4|20021.4|12
1626846600000|2021-07-21 05:50:00|20025.4|20021.4|20042.6|20038.6|20044.2|20040.2|20025.4|20021.4|54
1626846900000|2021-07-21 05:55:00|20044.2|20040.2|20036.4|20032.4|20044.2|20040.2|20034.8|20030.8|29
1626847200000|2021-07-21 06:00:00|20034.8|20030.8|20052|20048|20053.6|20049.6|20030.1|20026.1|153
1626847500000|2021-07-21 06:05:00|20053.6|20049.6|20067.6|20063.6|20069.2|20065.2|20053.6|20049.6|74
1626847800000|2021-07-21 06:10:00|20069.2|20065.2|20070.8|20066.8|20081.7|20077.7|20066.1|20062.1|226
1626848100000|2021-07-21 06:15:00|20072.3|20068.3|20069.2|20065.2|20080.1|20076.1|20066.1|20062.1|119
1626848400000|2021-07-21 06:20:00|20070.8|20066.8|20073.9|20069.9|20078.6|20074.6|20069.2|20065.2|99
1626848700000|2021-07-21 06:25:00|20072.3|20068.3|20091.1|20087.1|20094.2|20090.2|20072.3|20068.3|109
1626849000000|2021-07-21 06:30:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|176
1626849300000|2021-07-21 06:35:00|20095.8|20091.8|20084.8|20080.8|20097.3|20093.3|20083.3|20079.3|105
1626849600000|2021-07-21 06:40:00|20081.7|20077.7|20062.9|20058.9|20081.7|20077.7|20062.9|20058.9|116
1626849900000|2021-07-21 06:45:00|20066.1|20062.1|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|111
1626850200000|2021-07-21 06:50:00|20062.9|20058.9|20059.8|20055.8|20066.1|20062.1|20053.6|20049.6|74
1626850500000|2021-07-21 06:55:00|20062.9|20058.9|20044.2|20040.2|20062.9|20058.9|20034.8|20030.8|205
1626850800000|2021-07-21 07:00:00|20042.6|20038.6|20037.9|20033.9|20053.6|20049.6|20031.7|20027.7|348
1626851100000|2021-07-21 07:05:00|20041.1|20037.1|20047.3|20043.3|20056.7|20052.7|20037.9|20033.9|180
1626851400000|2021-07-21 07:10:00|20048.9|20044.9|20037.9|20033.9|20059.8|20055.8|20037.9|20033.9|172
1626851700000|2021-07-21 07:15:00|20039.5|20035.5|20044.2|20040.2|20053.6|20049.6|20034.8|20030.8|128
1626852000000|2021-07-21 07:20:00|20042.6|20038.6|20025.4|20021.4|20044.2|20040.2|20025.4|20021.4|254
1626852300000|2021-07-21 07:25:00|20027|20023|19994.2|19990.2|20028.6|20024.6|19994.2|19990.2|441
1626852600000|2021-07-21 07:30:00|19997.3|19993.3|19978.6|19974.6|20000.4|19996.4|19962.9|19958.9|547
1626852900000|2021-07-21 07:35:00|19980.1|19976.1|19978.6|19974.6|19981.7|19977.7|19962.9|19958.9|278
1626853200000|2021-07-21 07:40:00|19980.1|19976.1|19950.4|19946.4|19981.7|19977.7|19950.4|19946.4|668
1626853500000|2021-07-21 07:45:00|19948.9|19944.9|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|241
1626853800000|2021-07-21 07:50:00|19939.5|19935.5|19909.8|19905.8|19941.1|19937.1|19897.3|19893.3|645
1626854100000|2021-07-21 07:55:00|19908.3|19904.3|19909.8|19905.8|19919.2|19915.2|19898.9|19894.9|447
1626854400000|2021-07-21 08:00:00|19912.9|19908.9|19920.8|19916.8|19922.3|19918.3|19900.4|19896.4|405
1626854700000|2021-07-21 08:05:00|19919.2|19915.2|19912.9|19908.9|19928.6|19924.6|19906.7|19902.7|267
1626855000000|2021-07-21 08:10:00|19909.8|19905.8|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|140
1626855300000|2021-07-21 08:15:00|19903.6|19899.6|19912.9|19908.9|19922.3|19918.3|19900.4|19896.4|255
1626855600000|2021-07-21 08:20:00|19909.8|19905.8|19894.2|19890.2|19909.8|19905.8|19891.1|19887.1|268
1626855900000|2021-07-21 08:25:00|19891.1|19887.1|19872.3|19868.3|19903.6|19899.6|19872.3|19868.3|342
1626856200000|2021-07-21 08:30:00|19870.8|19866.8|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|596
1626856500000|2021-07-21 08:35:00|19866.1|19862.1|19844.2|19840.2|19872.3|19868.3|19834.8|19830.8|868
1626856800000|2021-07-21 08:40:00|19842.6|19838.6|19828.6|19824.6|19850.4|19846.4|19816.1|19812.1|613
1626857100000|2021-07-21 08:45:00|19825.4|19821.4|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|430
1626857400000|2021-07-21 08:50:00|19809.8|19805.8|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|231
1626857700000|2021-07-21 08:55:00|19825.4|19821.4|19841.1|19837.1|19844.2|19840.2|19822.3|19818.3|313
1626858000000|2021-07-21 09:00:00|19837.9|19833.9|19859.8|19855.8|19862.9|19858.9|19837.9|19833.9|385
1626858300000|2021-07-21 09:05:00|19861.4|19857.4|19881.7|19877.7|19884.8|19880.8|19856.7|19852.7|502
1626858600000|2021-07-21 09:10:00|19878.6|19874.6|19906.7|19902.7|19912.9|19908.9|19878.6|19874.6|742
1626858900000|2021-07-21 09:15:00|19909.8|19905.8|19883.3|19879.3|19916.1|19912.1|19880.1|19876.1|485
1626859200000|2021-07-21 09:20:00|19881.7|19877.7|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|235
1626859500000|2021-07-21 09:25:00|19873.9|19869.9|19869.2|19865.2|19884.8|19880.8|19867.6|19863.6|212
1626859800000|2021-07-21 09:30:00|19867.6|19863.6|19837.9|19833.9|19872.3|19868.3|19837.9|19833.9|192
1626860100000|2021-07-21 09:35:00|19834.8|19830.8|19831.7|19827.7|19841.1|19837.1|19819.2|19815.2|275
1626860400000|2021-07-21 09:40:00|19833.3|19829.3|19822.3|19818.3|19837.9|19833.9|19809.8|19805.8|308
1626860700000|2021-07-21 09:45:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19816.1|19812.1|318
1626861000000|2021-07-21 09:50:00|19836.4|19832.4|19845.8|19841.8|19853.6|19849.6|19834.8|19830.8|125
1626861300000|2021-07-21 09:55:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|56
1626861600000|2021-07-21 10:00:00|19850.4|19846.4|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|133
1626861900000|2021-07-21 10:05:00|19856.7|19852.7|19862.9|19858.9|19872.3|19868.3|19856.7|19852.7|209
1626862200000|2021-07-21 10:10:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|89
1626862500000|2021-07-21 10:15:00|19861.4|19857.4|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|325
1626862800000|2021-07-21 10:20:00|19855.1|19851.1|19866.1|19862.1|19875.4|19871.4|19853.6|19849.6|185
1626863100000|2021-07-21 10:25:00|19869.2|19865.2|19872.3|19868.3|19878.6|19874.6|19866.1|19862.1|117
1626863400000|2021-07-21 10:30:00|19873.9|19869.9|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|127
1626863700000|2021-07-21 10:35:00|19866.1|19862.1|19853.6|19849.6|19869.2|19865.2|19853.6|19849.6|123
1626864000000|2021-07-21 10:40:00|19855.1|19851.1|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|204
1626864300000|2021-07-21 10:45:00|19862.9|19858.9|19862.9|19858.9|19872.3|19868.3|19856.7|19852.7|136
1626864600000|2021-07-21 10:50:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19856.7|19852.7|157
1626864900000|2021-07-21 10:55:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|125
1626865200000|2021-07-21 11:00:00|19862.9|19858.9|19859.8|19855.8|19877|19873|19856.7|19852.7|299
1626865500000|2021-07-21 11:05:00|19858.3|19854.3|19869.2|19865.2|19869.2|19865.2|19853.6|19849.6|175
1626865800000|2021-07-21 11:10:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|143
1626866100000|2021-07-21 11:15:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|187
1626866400000|2021-07-21 11:20:00|19867.6|19863.6|19887.9|19883.9|19891.1|19887.1|19866.1|19862.1|248
1626866700000|2021-07-21 11:25:00|19884.8|19880.8|19900.4|19896.4|19903.6|19899.6|19881.7|19877.7|257
1626867000000|2021-07-21 11:30:00|19902|19898|19909.8|19905.8|19916.1|19912.1|19900.4|19896.4|525
1626867300000|2021-07-21 11:35:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|227
1626867600000|2021-07-21 11:40:00|19909.8|19905.8|19922.3|19918.3|19922.3|19918.3|19903.6|19899.6|292
1626867900000|2021-07-21 11:45:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|489
1626868200000|2021-07-21 11:50:00|19927|19923|19934.8|19930.8|19941.1|19937.1|19922.3|19918.3|580
1626868500000|2021-07-21 11:55:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|262
1626868800000|2021-07-21 12:00:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19912.9|19908.9|592
1626869100000|2021-07-21 12:05:00|19931.7|19927.7|19900.4|19896.4|19931.7|19927.7|19897.3|19893.3|494
1626869400000|2021-07-21 12:10:00|19897.3|19893.3|19912.9|19908.9|19916.1|19912.1|19891.1|19887.1|527
1626869700000|2021-07-21 12:15:00|19916.1|19912.1|19903.6|19899.6|19922.3|19918.3|19897.3|19893.3|699
1626870000000|2021-07-21 12:20:00|19909.8|19905.8|19919.2|19915.2|19931.7|19927.7|19909.8|19905.8|625
1626870300000|2021-07-21 12:25:00|19920.8|19916.8|19916.1|19912.1|19925.4|19921.4|19909.8|19905.8|338
1626870600000|2021-07-21 12:30:00|19909.8|19905.8|19916.1|19912.1|19928.6|19924.6|19906.7|19902.7|460
1626870900000|2021-07-21 12:35:00|19912.9|19908.9|19928.6|19924.6|19934.8|19930.8|19909.8|19905.8|349
1626871200000|2021-07-21 12:40:00|19930.1|19926.1|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|514
1626871500000|2021-07-21 12:45:00|19912.9|19908.9|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|445
1626871800000|2021-07-21 12:50:00|19897.3|19893.3|19872.3|19868.3|19900.4|19896.4|19866.1|19862.1|548
1626872100000|2021-07-21 12:55:00|19873.9|19869.9|19884.8|19880.8|19891.1|19887.1|19872.3|19868.3|490
1626872400000|2021-07-21 13:00:00|19887.9|19883.9|19862.9|19858.9|19887.9|19883.9|19862.9|19858.9|710
1626872700000|2021-07-21 13:05:00|19866.1|19862.1|19847.3|19843.3|19866.1|19862.1|19845.8|19841.8|722
1626873000000|2021-07-21 13:10:00|19844.2|19840.2|19837.9|19833.9|19850.4|19846.4|19834.8|19830.8|662
1626873300000|2021-07-21 13:15:00|19841.1|19837.1|19809.8|19805.8|19850.4|19846.4|19809.8|19805.8|907
1626873600000|2021-07-21 13:20:00|19811.4|19807.4|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|943
1626873900000|2021-07-21 13:25:00|19806.7|19802.7|19787.9|19783.9|19822.3|19818.3|19786.4|19782.4|1276
1626874200000|2021-07-21 13:30:00|19784.8|19780.8|19787.9|19783.9|19809.8|19805.8|19783.3|19779.3|1563
1626874500000|2021-07-21 13:35:00|19791.1|19787.1|19759.8|19755.8|19800.4|19796.4|19756.7|19752.7|1255
1626874800000|2021-07-21 13:40:00|19762.9|19758.9|19781.7|19777.7|19787.9|19783.9|19753.6|19749.6|1594
1626875100000|2021-07-21 13:45:00|19783.3|19779.3|19787.9|19783.9|19787.9|19783.9|19769.2|19765.2|478
1626875400000|2021-07-21 13:50:00|19784.8|19780.8|19775.4|19771.4|19794.2|19790.2|19769.2|19765.2|699
1626875700000|2021-07-21 13:55:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19772.3|19768.3|865
1626876000000|2021-07-21 14:00:00|19787.9|19783.9|19806.7|19802.7|19806.7|19802.7|19781.7|19777.7|723
1626876300000|2021-07-21 14:05:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|604
1626876600000|2021-07-21 14:10:00|19806.7|19802.7|19806.7|19802.7|19831.7|19827.7|19803.6|19799.6|860
1626876900000|2021-07-21 14:15:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19787.9|19783.9|668
1626877200000|2021-07-21 14:20:00|19809.8|19805.8|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|592
1626877500000|2021-07-21 14:25:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|575
1626877800000|2021-07-21 14:30:00|19816.1|19812.1|19787.9|19783.9|19831.7|19827.7|19784.8|19780.8|935
1626878100000|2021-07-21 14:35:00|19789.5|19785.5|19772.3|19768.3|19797.3|19793.3|19769.2|19765.2|671
1626878400000|2021-07-21 14:40:00|19769.2|19765.2|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|937
1626878700000|2021-07-21 14:45:00|19764.5|19760.5|19783.3|19779.3|19784.8|19780.8|19762.9|19758.9|544
1626879000000|2021-07-21 14:50:00|19784.8|19780.8|19753.6|19749.6|19784.8|19780.8|19750.4|19746.4|891
1626879300000|2021-07-21 14:55:00|19756.7|19752.7|19737.9|19733.9|19756.7|19752.7|19731.7|19727.7|1306
1626879600000|2021-07-21 15:00:00|19741.1|19737.1|19762.9|19758.9|19769.2|19765.2|19741.1|19737.1|1482
1626879900000|2021-07-21 15:05:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|580
1626880200000|2021-07-21 15:10:00|19756.7|19752.7|19741.1|19737.1|19756.7|19752.7|19737.9|19733.9|800
1626880500000|2021-07-21 15:15:00|19739.5|19735.5|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|1058
1626880800000|2021-07-21 15:20:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19734.8|19730.8|761
1626881100000|2021-07-21 15:25:00|19753.6|19749.6|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|1171
1626881400000|2021-07-21 15:30:00|19756.7|19752.7|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|1026
1626881700000|2021-07-21 15:35:00|19759.8|19755.8|19737.9|19733.9|19769.2|19765.2|19734.8|19730.8|1258
1626882000000|2021-07-21 15:40:00|19734.8|19730.8|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|631
1626882300000|2021-07-21 15:45:00|19737.9|19733.9|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|619
1626882600000|2021-07-21 15:50:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|370
1626882900000|2021-07-21 15:55:00|19750.4|19746.4|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|457
1626883200000|2021-07-21 16:00:00|19750.4|19746.4|19741.1|19737.1|19753.6|19749.6|19731.7|19727.7|905
1626883500000|2021-07-21 16:05:00|19739.5|19735.5|19737.9|19733.9|19748.9|19744.9|19734.8|19730.8|487
1626883800000|2021-07-21 16:10:00|19734.8|19730.8|19744.2|19740.2|19744.2|19740.2|19734.8|19730.8|574
1626884100000|2021-07-21 16:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19734.8|19730.8|869
1626884400000|2021-07-21 16:20:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19722.3|19718.3|1015
1626884700000|2021-07-21 16:25:00|19734.8|19730.8|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|557
1626885000000|2021-07-21 16:30:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|658
1626885300000|2021-07-21 16:35:00|19750.4|19746.4|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|673
1626885600000|2021-07-21 16:40:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|430
1626885900000|2021-07-21 16:45:00|19748.9|19744.9|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|812
1626886200000|2021-07-21 16:50:00|19745.8|19741.8|19725.4|19721.4|19747.3|19743.3|19725.4|19721.4|772
1626886500000|2021-07-21 16:55:00|19728.6|19724.6|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|730
1626886800000|2021-07-21 17:00:00|19723.9|19719.9|19703.6|19699.6|19739.5|19735.5|19672.3|19668.3|1546
1626887100000|2021-07-21 17:05:00|19700.4|19696.4|19728.6|19724.6|19734.8|19730.8|19697.3|19693.3|1476
1626887400000|2021-07-21 17:10:00|19731.7|19727.7|19716.1|19712.1|19734.8|19730.8|19706.7|19702.7|864
1626887700000|2021-07-21 17:15:00|19712.9|19708.9|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|724
1626888000000|2021-07-21 17:20:00|19722.3|19718.3|19750.4|19746.4|19750.4|19746.4|19722.3|19718.3|947
1626888300000|2021-07-21 17:25:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|551
1626888600000|2021-07-21 17:30:00|19755.1|19751.1|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|510
1626888900000|2021-07-21 17:35:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19753.6|19749.6|595
1626889200000|2021-07-21 17:40:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|455
1626889500000|2021-07-21 17:45:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|286
1626889800000|2021-07-21 17:50:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|608
1626890100000|2021-07-21 17:55:00|19773.9|19769.9|19762.9|19758.9|19781.7|19777.7|19761.4|19757.4|389
1626890400000|2021-07-21 18:00:00|19759.8|19755.8|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|825
1626890700000|2021-07-21 18:05:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|583
1626891000000|2021-07-21 18:10:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|433
1626891300000|2021-07-21 18:15:00|19780.1|19776.1|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|717
1626891600000|2021-07-21 18:20:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|996
1626891900000|2021-07-21 18:25:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19766.1|19762.1|583
1626892200000|2021-07-21 18:30:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|572
1626892500000|2021-07-21 18:35:00|19775.4|19771.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|950
1626892800000|2021-07-21 18:40:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|484
1626893100000|2021-07-21 18:45:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|524
1626893400000|2021-07-21 18:50:00|19797.3|19793.3|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|596
1626893700000|2021-07-21 18:55:00|19808.3|19804.3|19812.9|19808.9|19825.4|19821.4|19806.7|19802.7|1762
1626894000000|2021-07-21 19:00:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19808.3|19804.3|1535
1626894300000|2021-07-21 19:05:00|19825.4|19821.4|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|545
1626894600000|2021-07-21 19:10:00|19808.3|19804.3|19791.1|19787.1|19809.8|19805.8|19791.1|19787.1|195
1626894900000|2021-07-21 19:15:00|19792.6|19788.6|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|281
1626895200000|2021-07-21 19:20:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|372
1626895500000|2021-07-21 19:25:00|19780.1|19776.1|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|336
1626895800000|2021-07-21 19:30:00|19786.4|19782.4|19775.4|19771.4|19791.1|19787.1|19775.4|19771.4|266
1626896100000|2021-07-21 19:35:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|413
1626896400000|2021-07-21 19:40:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|221
1626896700000|2021-07-21 19:45:00|19778.6|19774.6|19772.3|19768.3|19783.3|19779.3|19769.2|19765.2|318
1626897000000|2021-07-21 19:50:00|19770.8|19766.8|19759.8|19755.8|19781.7|19777.7|19759.8|19755.8|733
1626897300000|2021-07-21 19:55:00|19756.7|19752.7|19787.9|19783.9|19797.3|19793.3|19747.3|19743.3|3004
1626897600000|2021-07-21 20:00:00|19784.8|19780.8|19794.2|19790.2|19797.3|19793.3|19784.8|19780.8|775
1626897900000|2021-07-21 20:05:00|19791.1|19787.1|19780.1|19776.1|19791.1|19787.1|19778.6|19774.6|351
1626898200000|2021-07-21 20:10:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|284
1626898500000|2021-07-21 20:15:00|19781.7|19777.7|19777|19773|19781.7|19777.7|19766.1|19762.1|384
1626898800000|2021-07-21 20:20:00|19775.4|19771.4|19766.1|19762.1|19778.6|19774.6|19762.9|19758.9|239
1626899100000|2021-07-21 20:25:00|19764.5|19760.5|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|244
1626899400000|2021-07-21 20:30:00|19777|19773|19781.7|19777.7|19791.1|19787.1|19775.4|19771.4|218
1626899700000|2021-07-21 20:35:00|19784.8|19780.8|19773.9|19769.9|19784.8|19780.8|19772.3|19768.3|359
1626900000000|2021-07-21 20:40:00|19775.4|19771.4|19778.6|19774.6|19783.3|19779.3|19775.4|19771.4|169
1626900300000|2021-07-21 20:45:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|139
1626900600000|2021-07-21 20:50:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|172
1626900900000|2021-07-21 20:55:00|19775.4|19771.4|19778.6|19774.6|19780.1|19776.1|19775.4|19771.4|208
1626904800000|2021-07-21 22:00:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|21
1626905100000|2021-07-21 22:05:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|0
1626905400000|2021-07-21 22:10:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|22
1626905700000|2021-07-21 22:15:00|19797.3|19793.3|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|9
1626906000000|2021-07-21 22:20:00|19794.2|19790.2|19800.4|19796.4|19802|19798|19794.2|19790.2|42
1626906300000|2021-07-21 22:25:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|9
1626906600000|2021-07-21 22:30:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|44
1626906900000|2021-07-21 22:35:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|14
1626907200000|2021-07-21 22:40:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|24
1626907500000|2021-07-21 22:45:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|106
1626907800000|2021-07-21 22:50:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|9
1626908100000|2021-07-21 22:55:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|7
1626908400000|2021-07-21 23:00:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|43
1626908700000|2021-07-21 23:05:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19805.1|19801.1|13
1626909000000|2021-07-21 23:10:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|18
1626909300000|2021-07-21 23:15:00|19805.1|19801.1|19805.1|19801.1|19806.7|19802.7|19803.6|19799.6|21
1626909600000|2021-07-21 23:20:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|11
1626909900000|2021-07-21 23:25:00|||||||||4
1626910200000|2021-07-21 23:30:00|||||||||4
1626910500000|2021-07-21 23:35:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|18
1626910800000|2021-07-21 23:40:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|41
1626911100000|2021-07-21 23:45:00|19798.9|19794.9|19794.2|19790.2|19798.9|19794.9|19794.2|19790.2|6
1626911400000|2021-07-21 23:50:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|62
1626911700000|2021-07-21 23:55:00|19792.6|19788.6|19800.4|19796.4|19803.6|19799.6|19792.6|19788.6|34
1626912000000|2021-07-22 00:00:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|26
1626912300000|2021-07-22 00:05:00|19806.7|19802.7|19816.1|19812.1|19820.8|19816.8|19806.7|19802.7|41
1626912600000|2021-07-22 00:10:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|10
1626912900000|2021-07-22 00:15:00|19822.3|19818.3|19827|19823|19828.6|19824.6|19822.3|19818.3|57
1626913200000|2021-07-22 00:20:00|19825.4|19821.4|19819.2|19815.2|19827|19823|19819.2|19815.2|10
1626913500000|2021-07-22 00:25:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1626913800000|2021-07-22 00:30:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|18
1626914100000|2021-07-22 00:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|7
1626914400000|2021-07-22 00:40:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19823.9|19819.9|6
1626914700000|2021-07-22 00:45:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1626915000000|2021-07-22 00:50:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|19
1626915300000|2021-07-22 00:55:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|8
1626915600000|2021-07-22 01:00:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|5
1626915900000|2021-07-22 01:05:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|12
1626916200000|2021-07-22 01:10:00|19830.1|19826.1|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|8
1626916500000|2021-07-22 01:15:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|1
1626916800000|2021-07-22 01:20:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19828.6|19824.6|57
1626917100000|2021-07-22 01:25:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19828.6|19824.6|16
1626917400000|2021-07-22 01:30:00|19828.6|19824.6|19828.6|19824.6|19830.1|19826.1|19828.6|19824.6|19
1626917700000|2021-07-22 01:35:00|||||||||2
1626918000000|2021-07-22 01:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|14
1626918300000|2021-07-22 01:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|31
1626918600000|2021-07-22 01:50:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19814.5|19810.5|10
1626918900000|2021-07-22 01:55:00|19817.6|19813.6|19817.6|19813.6|19819.2|19815.2|19816.1|19812.1|16
1626919200000|2021-07-22 02:00:00|19816.1|19812.1|19820.8|19816.8|19820.8|19816.8|19812.9|19808.9|39
1626919500000|2021-07-22 02:05:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19812.9|19808.9|34
1626919800000|2021-07-22 02:10:00|19809.8|19805.8|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|35
1626920100000|2021-07-22 02:15:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|14
1626920400000|2021-07-22 02:20:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|14
1626920700000|2021-07-22 02:25:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|19
1626921000000|2021-07-22 02:30:00|19817.6|19813.6|19817.6|19813.6|19819.2|19815.2|19817.6|19813.6|4
1626921300000|2021-07-22 02:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|25
1626921600000|2021-07-22 02:40:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|7
1626921900000|2021-07-22 02:45:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19817.6|19813.6|0
1626922200000|2021-07-22 02:50:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|31
1626922500000|2021-07-22 02:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|11
1626922800000|2021-07-22 03:00:00|19809.8|19805.8|19811.4|19807.4|19811.4|19807.4|19809.8|19805.8|8
1626923100000|2021-07-22 03:05:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|24
1626923400000|2021-07-22 03:10:00|19811.4|19807.4|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|13
1626923700000|2021-07-22 03:15:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|29
1626924000000|2021-07-22 03:20:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|14
1626924300000|2021-07-22 03:25:00|19811.4|19807.4|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|9
1626924600000|2021-07-22 03:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19805.1|19801.1|48
1626924900000|2021-07-22 03:35:00|19808.3|19804.3|19809.8|19805.8|19811.4|19807.4|19808.3|19804.3|13
1626925500000|2021-07-22 03:45:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|8
1626925800000|2021-07-22 03:50:00|19809.8|19805.8|19809.8|19805.8|19811.4|19807.4|19809.8|19805.8|6
1626926100000|2021-07-22 03:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|3
1626926700000|2021-07-22 04:05:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|40
1626927000000|2021-07-22 04:10:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|66
1626927300000|2021-07-22 04:15:00|19797.3|19793.3|19798.9|19794.9|19798.9|19794.9|19797.3|19793.3|34
1626927600000|2021-07-22 04:20:00|19800.4|19796.4|19798.9|19794.9|19800.4|19796.4|19798.9|19794.9|16
1626927900000|2021-07-22 04:25:00|19797.3|19793.3|19789.5|19785.5|19800.4|19796.4|19789.5|19785.5|47
1626928200000|2021-07-22 04:30:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|7
1626928500000|2021-07-22 04:35:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|39
1626928800000|2021-07-22 04:40:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|29
1626929100000|2021-07-22 04:45:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|19
1626929400000|2021-07-22 04:50:00|19798.9|19794.9|19808.3|19804.3|19808.3|19804.3|19798.9|19794.9|43
1626929700000|2021-07-22 04:55:00|19806.7|19802.7|19811.4|19807.4|19811.4|19807.4|19806.7|19802.7|7
1626930000000|2021-07-22 05:00:00|19812.9|19808.9|19809.8|19805.8|19814.5|19810.5|19809.8|19805.8|25
1626930300000|2021-07-22 05:05:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|40
1626930600000|2021-07-22 05:10:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|14
1626930900000|2021-07-22 05:15:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|39
1626931200000|2021-07-22 05:20:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|10
1626931500000|2021-07-22 05:25:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|60
1626931800000|2021-07-22 05:30:00|19802|19798|19794.2|19790.2|19802|19798|19794.2|19790.2|32
1626932100000|2021-07-22 05:35:00|19795.8|19791.8|19802|19798|19802|19798|19795.8|19791.8|16
1626932400000|2021-07-22 05:40:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|15
1626932700000|2021-07-22 05:45:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|14
1626933000000|2021-07-22 05:50:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|22
1626933300000|2021-07-22 05:55:00|19794.2|19790.2|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|32
1626933600000|2021-07-22 06:00:00|19794.2|19790.2|19800.4|19796.4|19822.3|19818.3|19794.2|19790.2|95
1626933900000|2021-07-22 06:05:00|19798.9|19794.9|19778.6|19774.6|19803.6|19799.6|19778.6|19774.6|166
1626934200000|2021-07-22 06:10:00|19780.1|19776.1|19797.3|19793.3|19800.4|19796.4|19780.1|19776.1|87
1626934500000|2021-07-22 06:15:00|19798.9|19794.9|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|84
1626934800000|2021-07-22 06:20:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|82
1626935100000|2021-07-22 06:25:00|19806.7|19802.7|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|139
1626935400000|2021-07-22 06:30:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|162
1626935700000|2021-07-22 06:35:00|19831.7|19827.7|19853.6|19849.6|19856.7|19852.7|19819.2|19815.2|1109
1626936000000|2021-07-22 06:40:00|19850.4|19846.4|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|309
1626936300000|2021-07-22 06:45:00|19859.8|19855.8|19858.3|19854.3|19869.2|19865.2|19858.3|19854.3|286
1626936600000|2021-07-22 06:50:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19853.6|19849.6|348
1626936900000|2021-07-22 06:55:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|284
1626937200000|2021-07-22 07:00:00|19862.9|19858.9|19875.4|19871.4|19887.9|19883.9|19850.4|19846.4|473
1626937500000|2021-07-22 07:05:00|19872.3|19868.3|19872.3|19868.3|19878.6|19874.6|19858.3|19854.3|253
1626937800000|2021-07-22 07:10:00|19869.2|19865.2|19884.8|19880.8|19884.8|19880.8|19866.1|19862.1|116
1626938100000|2021-07-22 07:15:00|19881.7|19877.7|19862.9|19858.9|19881.7|19877.7|19862.9|19858.9|247
1626938400000|2021-07-22 07:20:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19844.2|19840.2|177
1626938700000|2021-07-22 07:25:00|19848.9|19844.9|19852|19848|19853.6|19849.6|19841.1|19837.1|129
1626939000000|2021-07-22 07:30:00|19850.4|19846.4|19833.3|19829.3|19850.4|19846.4|19828.6|19824.6|103
1626939300000|2021-07-22 07:35:00|19831.7|19827.7|19844.2|19840.2|19847.3|19843.3|19828.6|19824.6|184
1626939600000|2021-07-22 07:40:00|19841.1|19837.1|19859.8|19855.8|19866.1|19862.1|19841.1|19837.1|220
1626939900000|2021-07-22 07:45:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|198
1626940200000|2021-07-22 07:50:00|19852|19848|19862.9|19858.9|19864.5|19860.5|19852|19848|136
1626940500000|2021-07-22 07:55:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|116
1626940800000|2021-07-22 08:00:00|19856.7|19852.7|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|157
1626941100000|2021-07-22 08:05:00|19836.4|19832.4|19806.7|19802.7|19836.4|19832.4|19800.4|19796.4|346
1626941400000|2021-07-22 08:10:00|19808.3|19804.3|19791.1|19787.1|19811.4|19807.4|19784.8|19780.8|317
1626941700000|2021-07-22 08:15:00|19789.5|19785.5|19784.8|19780.8|19797.3|19793.3|19784.8|19780.8|225
1626942000000|2021-07-22 08:20:00|19781.7|19777.7|19772.3|19768.3|19784.8|19780.8|19759.8|19755.8|421
1626942300000|2021-07-22 08:25:00|19770.8|19766.8|19753.6|19749.6|19781.7|19777.7|19747.3|19743.3|357
1626942600000|2021-07-22 08:30:00|19755.1|19751.1|19777|19773|19781.7|19777.7|19750.4|19746.4|273
1626942900000|2021-07-22 08:35:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19759.8|19755.8|236
1626943200000|2021-07-22 08:40:00|19781.7|19777.7|19780.1|19776.1|19787.9|19783.9|19778.6|19774.6|172
1626943500000|2021-07-22 08:45:00|19778.6|19774.6|19759.8|19755.8|19781.7|19777.7|19756.7|19752.7|124
1626943800000|2021-07-22 08:50:00|19758.3|19754.3|19772.3|19768.3|19772.3|19768.3|19758.3|19754.3|196
1626944100000|2021-07-22 08:55:00|19770.8|19766.8|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|108
1626944400000|2021-07-22 09:00:00|19778.6|19774.6|19797.3|19793.3|19798.9|19794.9|19772.3|19768.3|183
1626944700000|2021-07-22 09:05:00|19800.4|19796.4|19812.9|19808.9|19814.5|19810.5|19797.3|19793.3|187
1626945000000|2021-07-22 09:10:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|70
1626945300000|2021-07-22 09:15:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|77
1626945600000|2021-07-22 09:20:00|19811.4|19807.4|19800.4|19796.4|19819.2|19815.2|19800.4|19796.4|149
1626945900000|2021-07-22 09:25:00|19798.9|19794.9|19806.7|19802.7|19816.1|19812.1|19797.3|19793.3|131
1626946200000|2021-07-22 09:30:00|19805.1|19801.1|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|40
1626946500000|2021-07-22 09:35:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|175
1626946800000|2021-07-22 09:40:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|55
1626947100000|2021-07-22 09:45:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|55
1626947400000|2021-07-22 09:50:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|122
1626947700000|2021-07-22 09:55:00|19797.3|19793.3|19791.1|19787.1|19806.7|19802.7|19787.9|19783.9|97
1626948000000|2021-07-22 10:00:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|117
1626948300000|2021-07-22 10:05:00|19786.4|19782.4|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|212
1626948600000|2021-07-22 10:10:00|19786.4|19782.4|19766.1|19762.1|19787.9|19783.9|19766.1|19762.1|161
1626948900000|2021-07-22 10:15:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19762.9|19758.9|192
1626949200000|2021-07-22 10:20:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|79
1626949500000|2021-07-22 10:25:00|19770.8|19766.8|19781.7|19777.7|19781.7|19777.7|19766.1|19762.1|110
1626949800000|2021-07-22 10:30:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|160
1626950100000|2021-07-22 10:35:00|19783.3|19779.3|19762.9|19758.9|19783.3|19779.3|19762.9|19758.9|136
1626950400000|2021-07-22 10:40:00|19766.1|19762.1|19753.6|19749.6|19766.1|19762.1|19750.4|19746.4|150
1626950700000|2021-07-22 10:45:00|19755.1|19751.1|19744.2|19740.2|19759.8|19755.8|19744.2|19740.2|229
1626951000000|2021-07-22 10:50:00|19741.1|19737.1|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|262
1626951300000|2021-07-22 10:55:00|19733.3|19729.3|19741.1|19737.1|19744.2|19740.2|19728.6|19724.6|252
1626951600000|2021-07-22 11:00:00|19744.2|19740.2|19750.4|19746.4|19761.4|19757.4|19741.1|19737.1|303
1626951900000|2021-07-22 11:05:00|19752|19748|19741.1|19737.1|19753.6|19749.6|19741.1|19737.1|203
1626952200000|2021-07-22 11:10:00|19744.2|19740.2|19756.7|19752.7|19759.8|19755.8|19737.9|19733.9|289
1626952500000|2021-07-22 11:15:00|19755.1|19751.1|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|127
1626952800000|2021-07-22 11:20:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|82
1626953100000|2021-07-22 11:25:00|19762.9|19758.9|19764.5|19760.5|19772.3|19768.3|19761.4|19757.4|224
1626953400000|2021-07-22 11:30:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|137
1626953700000|2021-07-22 11:35:00|19756.7|19752.7|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|155
1626954000000|2021-07-22 11:40:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|177
1626954300000|2021-07-22 11:45:00|19762.9|19758.9|19712.9|19708.9|19762.9|19758.9|19709.8|19705.8|895
1626954600000|2021-07-22 11:50:00|19709.8|19705.8|19747.3|19743.3|19756.7|19752.7|19684.8|19680.8|938
1626954900000|2021-07-22 11:55:00|19744.2|19740.2|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|424
1626955200000|2021-07-22 12:00:00|19748.9|19744.9|19781.7|19777.7|19787.9|19783.9|19748.9|19744.9|474
1626955500000|2021-07-22 12:05:00|19780.1|19776.1|19784.8|19780.8|19800.4|19796.4|19772.3|19768.3|422
1626955800000|2021-07-22 12:10:00|19786.4|19782.4|19794.2|19790.2|19803.6|19799.6|19784.8|19780.8|360
1626956100000|2021-07-22 12:15:00|19791.1|19787.1|19803.6|19799.6|19812.9|19808.9|19791.1|19787.1|399
1626956400000|2021-07-22 12:20:00|19806.7|19802.7|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|646
1626956700000|2021-07-22 12:25:00|19814.5|19810.5|19812.9|19808.9|19823.9|19819.9|19806.7|19802.7|420
1626957000000|2021-07-22 12:30:00|19809.8|19805.8|19856.7|19852.7|19862.9|19858.9|19809.8|19805.8|1192
1626957300000|2021-07-22 12:35:00|19859.8|19855.8|19866.1|19862.1|19870.8|19866.8|19853.6|19849.6|793
1626957600000|2021-07-22 12:40:00|19859.8|19855.8|19837.9|19833.9|19870.8|19866.8|19836.4|19832.4|706
1626957900000|2021-07-22 12:45:00|19841.1|19837.1|19844.2|19840.2|19850.4|19846.4|19830.1|19826.1|617
1626958200000|2021-07-22 12:50:00|19847.3|19843.3|19850.4|19846.4|19859.8|19855.8|19841.1|19837.1|695
1626958500000|2021-07-22 12:55:00|19847.3|19843.3|19819.2|19815.2|19850.4|19846.4|19816.1|19812.1|685
1626958800000|2021-07-22 13:00:00|19822.3|19818.3|19812.9|19808.9|19837.9|19833.9|19809.8|19805.8|797
1626959100000|2021-07-22 13:05:00|19816.1|19812.1|19828.6|19824.6|19831.7|19827.7|19805.1|19801.1|833
1626959400000|2021-07-22 13:10:00|19831.7|19827.7|19819.2|19815.2|19836.4|19832.4|19817.6|19813.6|564
1626959700000|2021-07-22 13:15:00|19817.6|19813.6|19791.1|19787.1|19828.6|19824.6|19784.8|19780.8|758
1626960000000|2021-07-22 13:20:00|19789.5|19785.5|19806.7|19802.7|19806.7|19802.7|19781.7|19777.7|589
1626960300000|2021-07-22 13:25:00|19803.6|19799.6|19784.8|19780.8|19812.9|19808.9|19775.4|19771.4|632
1626960600000|2021-07-22 13:30:00|19781.7|19777.7|19812.9|19808.9|19816.1|19812.1|19781.7|19777.7|870
1626960900000|2021-07-22 13:35:00|19816.1|19812.1|19837.9|19833.9|19856.7|19852.7|19816.1|19812.1|926
1626961200000|2021-07-22 13:40:00|19834.8|19830.8|19822.3|19818.3|19837.9|19833.9|19791.1|19787.1|676
1626961500000|2021-07-22 13:45:00|19825.4|19821.4|19862.9|19858.9|19866.1|19862.1|19819.2|19815.2|671
1626961800000|2021-07-22 13:50:00|19859.8|19855.8|19850.4|19846.4|19872.3|19868.3|19847.3|19843.3|992
1626962100000|2021-07-22 13:55:00|19853.6|19849.6|19856.7|19852.7|19862.9|19858.9|19850.4|19846.4|556
1626962400000|2021-07-22 14:00:00|19855.1|19851.1|19859.8|19855.8|19869.2|19865.2|19853.6|19849.6|855
1626962700000|2021-07-22 14:05:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|533
1626963000000|2021-07-22 14:10:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19850.4|19846.4|765
1626963300000|2021-07-22 14:15:00|19856.7|19852.7|19866.1|19862.1|19875.4|19871.4|19856.7|19852.7|637
1626963600000|2021-07-22 14:20:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19853.6|19849.6|879
1626963900000|2021-07-22 14:25:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|2457
1626964200000|2021-07-22 14:30:00|19872.3|19868.3|19864.5|19860.5|19875.4|19871.4|19856.7|19852.7|1785
1626964500000|2021-07-22 14:35:00|19862.9|19858.9|19862.9|19858.9|19872.3|19868.3|19859.8|19855.8|419
1626964800000|2021-07-22 14:40:00|19866.1|19862.1|19891.1|19887.1|19894.2|19890.2|19862.9|19858.9|780
1626965100000|2021-07-22 14:45:00|19894.2|19890.2|19897.3|19893.3|19934.8|19930.8|19894.2|19890.2|1209
1626965400000|2021-07-22 14:50:00|19900.4|19896.4|19894.2|19890.2|19900.4|19896.4|19884.8|19880.8|935
1626965700000|2021-07-22 14:55:00|19892.6|19888.6|19894.2|19890.2|19909.8|19905.8|19887.9|19883.9|613
1626966000000|2021-07-22 15:00:00|19892.6|19888.6|19900.4|19896.4|19903.6|19899.6|19887.9|19883.9|485
1626966300000|2021-07-22 15:05:00|19902|19898|19900.4|19896.4|19909.8|19905.8|19897.3|19893.3|315
1626966600000|2021-07-22 15:10:00|19903.6|19899.6|19931.7|19927.7|19934.8|19930.8|19902|19898|947
1626966900000|2021-07-22 15:15:00|19933.3|19929.3|19944.2|19940.2|19953.6|19949.6|19931.7|19927.7|696
1626967200000|2021-07-22 15:20:00|19945.8|19941.8|19947.3|19943.3|19959.8|19955.8|19937.9|19933.9|726
1626967500000|2021-07-22 15:25:00|19945.8|19941.8|19956.7|19952.7|19969.2|19965.2|19945.8|19941.8|602
1626967800000|2021-07-22 15:30:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|816
1626968100000|2021-07-22 15:35:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|381
1626968400000|2021-07-22 15:40:00|19955.1|19951.1|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|337
1626968700000|2021-07-22 15:45:00|19961.4|19957.4|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|586
1626969000000|2021-07-22 15:50:00|19969.2|19965.2|19975.4|19971.4|19980.1|19976.1|19967.6|19963.6|345
1626969300000|2021-07-22 15:55:00|19973.9|19969.9|19978.6|19974.6|19983.3|19979.3|19966.1|19962.1|312
1626969600000|2021-07-22 16:00:00|19975.4|19971.4|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|333
1626969900000|2021-07-22 16:05:00|19980.1|19976.1|20000.4|19996.4|20000.4|19996.4|19972.3|19968.3|376
1626970200000|2021-07-22 16:10:00|19997.3|19993.3|19997.3|19993.3|20009.8|20005.8|19991.1|19987.1|658
1626970500000|2021-07-22 16:15:00|20000.4|19996.4|19989.5|19985.5|20000.4|19996.4|19987.9|19983.9|458
1626970800000|2021-07-22 16:20:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19978.6|19974.6|375
1626971100000|2021-07-22 16:25:00|19989.5|19985.5|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|594
1626971400000|2021-07-22 16:30:00|19997.3|19993.3|19984.8|19980.8|19997.3|19993.3|19981.7|19977.7|582
1626971700000|2021-07-22 16:35:00|19981.7|19977.7|19980.1|19976.1|19984.8|19980.8|19972.3|19968.3|368
1626972000000|2021-07-22 16:40:00|19978.6|19974.6|19984.8|19980.8|19991.1|19987.1|19978.6|19974.6|142
1626972300000|2021-07-22 16:45:00|19981.7|19977.7|19977|19973|19986.4|19982.4|19972.3|19968.3|255
1626972600000|2021-07-22 16:50:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|546
1626972900000|2021-07-22 16:55:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19958.3|19954.3|773
1626973200000|2021-07-22 17:00:00|19962.9|19958.9|19966.1|19962.1|19972.3|19968.3|19953.6|19949.6|730
1626973500000|2021-07-22 17:05:00|19962.9|19958.9|19942.6|19938.6|19962.9|19958.9|19934.8|19930.8|623
1626973800000|2021-07-22 17:10:00|19944.2|19940.2|19939.5|19935.5|19950.4|19946.4|19934.8|19930.8|403
1626974100000|2021-07-22 17:15:00|19937.9|19933.9|19912.9|19908.9|19942.6|19938.6|19906.7|19902.7|415
1626974400000|2021-07-22 17:20:00|19911.4|19907.4|19928.6|19924.6|19931.7|19927.7|19903.6|19899.6|598
1626974700000|2021-07-22 17:25:00|19930.1|19926.1|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|353
1626975000000|2021-07-22 17:30:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|327
1626975300000|2021-07-22 17:35:00|19930.1|19926.1|19931.7|19927.7|19937.9|19933.9|19930.1|19926.1|153
1626975600000|2021-07-22 17:40:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|192
1626975900000|2021-07-22 17:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|282
1626976200000|2021-07-22 17:50:00|19933.3|19929.3|19928.6|19924.6|19944.2|19940.2|19928.6|19924.6|320
1626976500000|2021-07-22 17:55:00|19931.7|19927.7|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|274
1626976800000|2021-07-22 18:00:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|242
1626977100000|2021-07-22 18:05:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19916.1|19912.1|246
1626977400000|2021-07-22 18:10:00|19917.6|19913.6|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|256
1626977700000|2021-07-22 18:15:00|19923.9|19919.9|19927|19923|19931.7|19927.7|19923.9|19919.9|216
1626978000000|2021-07-22 18:20:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|91
1626978300000|2021-07-22 18:25:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|151
1626978600000|2021-07-22 18:30:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|66
1626978900000|2021-07-22 18:35:00|19930.1|19926.1|19916.1|19912.1|19930.1|19926.1|19912.9|19908.9|305
1626979200000|2021-07-22 18:40:00|19912.9|19908.9|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|485
1626979500000|2021-07-22 18:45:00|19911.4|19907.4|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|253
1626979800000|2021-07-22 18:50:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19919.2|19915.2|216
1626980100000|2021-07-22 18:55:00|19922.3|19918.3|19925.4|19921.4|19937.9|19933.9|19922.3|19918.3|1052
1626980400000|2021-07-22 19:00:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|691
1626980700000|2021-07-22 19:05:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|533
1626981000000|2021-07-22 19:10:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|283
1626981300000|2021-07-22 19:15:00|19950.4|19946.4|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|474
1626981600000|2021-07-22 19:20:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19945.8|19941.8|44
1626981900000|2021-07-22 19:25:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|338
1626982200000|2021-07-22 19:30:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|206
1626982500000|2021-07-22 19:35:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|173
1626982800000|2021-07-22 19:40:00|19966.1|19962.1|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|300
1626983100000|2021-07-22 19:45:00|19953.6|19949.6|19972.3|19968.3|19972.3|19968.3|19953.6|19949.6|315
1626983400000|2021-07-22 19:50:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|244
1626983700000|2021-07-22 19:55:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|824
1626984000000|2021-07-22 20:00:00|19966.1|19962.1|19941.1|19937.1|19969.2|19965.2|19941.1|19937.1|1103
1626984300000|2021-07-22 20:05:00|19939.5|19935.5|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|232
1626984600000|2021-07-22 20:10:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|334
1626984900000|2021-07-22 20:15:00|19930.1|19926.1|19928.6|19924.6|19937.9|19933.9|19925.4|19921.4|139
1626985200000|2021-07-22 20:20:00|19927|19923|19933.3|19929.3|19934.8|19930.8|19925.4|19921.4|223
1626985500000|2021-07-22 20:25:00|19934.8|19930.8|19928.6|19924.6|19936.4|19932.4|19928.6|19924.6|218
1626985800000|2021-07-22 20:30:00|19925.4|19921.4|19902|19898|19925.4|19921.4|19902|19898|326
1626986100000|2021-07-22 20:35:00|19906.7|19902.7|19889.5|19885.5|19906.7|19902.7|19887.9|19883.9|252
1626986400000|2021-07-22 20:40:00|19887.9|19883.9|19889.5|19885.5|19892.6|19888.6|19877|19873|288
1626986700000|2021-07-22 20:45:00|19892.6|19888.6|19881.7|19877.7|19897.3|19893.3|19881.7|19877.7|333
1626987000000|2021-07-22 20:50:00|19883.3|19879.3|19870.8|19866.8|19887.9|19883.9|19866.1|19862.1|319
1626987300000|2021-07-22 20:55:00|19873.9|19869.9|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|249
1626991200000|2021-07-22 22:00:00|19873.9|19869.9|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|14
1626991500000|2021-07-22 22:05:00|19873.9|19869.9|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|16
1626991800000|2021-07-22 22:10:00|19877|19873|19875.4|19871.4|19877|19873|19875.4|19871.4|3
1626992100000|2021-07-22 22:15:00|19877|19873|19877|19873|19877|19873|19877|19873|3
1626992400000|2021-07-22 22:20:00|19878.6|19874.6|19877|19873|19878.6|19874.6|19875.4|19871.4|16
1626993000000|2021-07-22 22:30:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|0
1626993300000|2021-07-22 22:35:00|||||||||7
1626993600000|2021-07-22 22:40:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|28
1626993900000|2021-07-22 22:45:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|36
1626994200000|2021-07-22 22:50:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|15
1626994500000|2021-07-22 22:55:00|19880.1|19876.1|19881.7|19877.7|19881.7|19877.7|19880.1|19876.1|23
1626994800000|2021-07-22 23:00:00|||||||||14
1626995100000|2021-07-22 23:05:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|28
1626995400000|2021-07-22 23:10:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|24
1626995700000|2021-07-22 23:15:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19892.6|19888.6|5
1626996000000|2021-07-22 23:20:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|14
1626996300000|2021-07-22 23:25:00|||||||||7
1626996600000|2021-07-22 23:30:00|19895.8|19891.8|19902|19898|19903.6|19899.6|19894.2|19890.2|15
1626996900000|2021-07-22 23:35:00|19903.6|19899.6|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|31
1626997200000|2021-07-22 23:40:00|19898.9|19894.9|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|13
1626997500000|2021-07-22 23:45:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|52
1626997800000|2021-07-22 23:50:00|19898.9|19894.9|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|34
1626998100000|2021-07-22 23:55:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|110
1626998400000|2021-07-23 00:00:00|19895.8|19891.8|19898.9|19894.9|19898.9|19894.9|19894.2|19890.2|13
1626998700000|2021-07-23 00:05:00|19900.4|19896.4|19892.6|19888.6|19900.4|19896.4|19891.1|19887.1|20
1626999000000|2021-07-23 00:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|6
1626999300000|2021-07-23 00:15:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19894.2|19890.2|22
1626999600000|2021-07-23 00:20:00|19887.9|19883.9|19891.1|19887.1|19892.6|19888.6|19887.9|19883.9|22
1626999900000|2021-07-23 00:25:00|19892.6|19888.6|19892.6|19888.6|19894.2|19890.2|19891.1|19887.1|17
1627000200000|2021-07-23 00:30:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|1
1627000500000|2021-07-23 00:35:00|19887.9|19883.9|19883.3|19879.3|19887.9|19883.9|19878.6|19874.6|46
1627000800000|2021-07-23 00:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|7
1627001100000|2021-07-23 00:45:00|19883.3|19879.3|19880.1|19876.1|19884.8|19880.8|19878.6|19874.6|13
1627001400000|2021-07-23 00:50:00|19881.7|19877.7|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|19
1627001700000|2021-07-23 00:55:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|0
1627002000000|2021-07-23 01:00:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|19
1627002300000|2021-07-23 01:05:00|19889.5|19885.5|19889.5|19885.5|19891.1|19887.1|19884.8|19880.8|14
1627002600000|2021-07-23 01:10:00|19887.9|19883.9|19889.5|19885.5|19891.1|19887.1|19887.9|19883.9|8
1627002900000|2021-07-23 01:15:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|15
1627003200000|2021-07-23 01:20:00|19889.5|19885.5|19889.5|19885.5|19889.5|19885.5|19887.9|19883.9|12
1627003500000|2021-07-23 01:25:00|19887.9|19883.9|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|10
1627003800000|2021-07-23 01:30:00|19886.4|19882.4|19878.6|19874.6|19886.4|19882.4|19878.6|19874.6|24
1627004100000|2021-07-23 01:35:00|19877|19873|19880.1|19876.1|19880.1|19876.1|19877|19873|53
1627004400000|2021-07-23 01:40:00|19881.7|19877.7|19884.8|19880.8|19886.4|19882.4|19881.7|19877.7|6
1627004700000|2021-07-23 01:45:00|||||||||2
1627005000000|2021-07-23 01:50:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|6
1627005300000|2021-07-23 01:55:00|19886.4|19882.4|19887.9|19883.9|19887.9|19883.9|19884.8|19880.8|4
1627005600000|2021-07-23 02:00:00|19886.4|19882.4|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|18
1627005900000|2021-07-23 02:05:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|18
1627006200000|2021-07-23 02:10:00|19877|19873|19877|19873|19877|19873|19872.3|19868.3|50
1627006500000|2021-07-23 02:15:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|29
1627006800000|2021-07-23 02:20:00|19873.9|19869.9|19878.6|19874.6|19878.6|19874.6|19873.9|19869.9|10
1627007100000|2021-07-23 02:25:00|||||||||1
1627007400000|2021-07-23 02:30:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19872.3|19868.3|21
1627007700000|2021-07-23 02:35:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19878.6|19874.6|21
1627008000000|2021-07-23 02:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19883.3|19879.3|12
1627008300000|2021-07-23 02:45:00|19886.4|19882.4|19878.6|19874.6|19886.4|19882.4|19878.6|19874.6|27
1627008600000|2021-07-23 02:50:00|19877|19873|19875.4|19871.4|19878.6|19874.6|19875.4|19871.4|12
1627008900000|2021-07-23 02:55:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19872.3|19868.3|12
1627009200000|2021-07-23 03:00:00|19873.9|19869.9|19870.8|19866.8|19873.9|19869.9|19869.2|19865.2|16
1627009500000|2021-07-23 03:05:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19869.2|19865.2|6
1627009800000|2021-07-23 03:10:00|19873.9|19869.9|19880.1|19876.1|19881.7|19877.7|19873.9|19869.9|12
1627010100000|2021-07-23 03:15:00|19875.4|19871.4|19875.4|19871.4|19877|19873|19872.3|19868.3|31
1627010400000|2021-07-23 03:20:00|19877|19873|19873.9|19869.9|19878.6|19874.6|19872.3|19868.3|6
1627010700000|2021-07-23 03:25:00|19872.3|19868.3|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|3
1627011000000|2021-07-23 03:30:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|2
1627011300000|2021-07-23 03:35:00|19875.4|19871.4|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|4
1627011600000|2021-07-23 03:40:00|19872.3|19868.3|19869.2|19865.2|19873.9|19869.9|19869.2|19865.2|19
1627011900000|2021-07-23 03:45:00|19872.3|19868.3|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|12
1627012200000|2021-07-23 03:50:00|19870.8|19866.8|19875.4|19871.4|19875.4|19871.4|19870.8|19866.8|12
1627012800000|2021-07-23 04:00:00|19881.7|19877.7|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|30
1627013100000|2021-07-23 04:05:00|19883.3|19879.3|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|6
1627013400000|2021-07-23 04:10:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|2
1627013700000|2021-07-23 04:15:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|5
1627014000000|2021-07-23 04:20:00|19883.3|19879.3|19883.3|19879.3|19883.3|19879.3|19881.7|19877.7|12
1627014300000|2021-07-23 04:25:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19881.7|19877.7|6
1627014600000|2021-07-23 04:30:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|15
1627014900000|2021-07-23 04:35:00|||||||||3
1627015200000|2021-07-23 04:40:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|9
1627015500000|2021-07-23 04:45:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19887.9|19883.9|15
1627015800000|2021-07-23 04:50:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19894.2|19890.2|23
1627016100000|2021-07-23 04:55:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|5
1627016400000|2021-07-23 05:00:00|19902|19898|19903.6|19899.6|19905.1|19901.1|19902|19898|23
1627016700000|2021-07-23 05:05:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|27
1627017000000|2021-07-23 05:10:00|19892.6|19888.6|19892.6|19888.6|19897.3|19893.3|19891.1|19887.1|28
1627017300000|2021-07-23 05:15:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|23
1627017600000|2021-07-23 05:20:00|19895.8|19891.8|19891.1|19887.1|19895.8|19891.8|19887.9|19883.9|57
1627017900000|2021-07-23 05:25:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|8
1627018200000|2021-07-23 05:30:00|19892.6|19888.6|19895.8|19891.8|19897.3|19893.3|19891.1|19887.1|39
1627018500000|2021-07-23 05:35:00|19894.2|19890.2|19894.2|19890.2|19895.8|19891.8|19894.2|19890.2|8
1627018800000|2021-07-23 05:40:00|19895.8|19891.8|19895.8|19891.8|19895.8|19891.8|19894.2|19890.2|3
1627019400000|2021-07-23 05:50:00|19894.2|19890.2|19898.9|19894.9|19898.9|19894.9|19894.2|19890.2|28
1627019700000|2021-07-23 05:55:00|19900.4|19896.4|19898.9|19894.9|19900.4|19896.4|19897.3|19893.3|14
1627020000000|2021-07-23 06:00:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19875.4|19871.4|144
1627020300000|2021-07-23 06:05:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19886.4|19882.4|52
1627020600000|2021-07-23 06:10:00|19891.1|19887.1|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|152
1627020900000|2021-07-23 06:15:00|19886.4|19882.4|19881.7|19877.7|19889.5|19885.5|19878.6|19874.6|43
1627021200000|2021-07-23 06:20:00|19883.3|19879.3|19875.4|19871.4|19884.8|19880.8|19873.9|19869.9|79
1627021500000|2021-07-23 06:25:00|19877|19873|19872.3|19868.3|19881.7|19877.7|19867.6|19863.6|35
1627021800000|2021-07-23 06:30:00|19875.4|19871.4|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|59
1627022100000|2021-07-23 06:35:00|19867.6|19863.6|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|127
1627022400000|2021-07-23 06:40:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|115
1627022700000|2021-07-23 06:45:00|19875.4|19871.4|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|89
1627023000000|2021-07-23 06:50:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|47
1627023300000|2021-07-23 06:55:00|19892.6|19888.6|19887.9|19883.9|19892.6|19888.6|19875.4|19871.4|62
1627023600000|2021-07-23 07:00:00|19886.4|19882.4|19875.4|19871.4|19898.9|19894.9|19875.4|19871.4|251
1627023900000|2021-07-23 07:05:00|19872.3|19868.3|19850.4|19846.4|19873.9|19869.9|19850.4|19846.4|146
1627024200000|2021-07-23 07:10:00|19847.3|19843.3|19850.4|19846.4|19856.7|19852.7|19847.3|19843.3|190
1627024500000|2021-07-23 07:15:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19850.4|19846.4|276
1627024800000|2021-07-23 07:20:00|19859.8|19855.8|19847.3|19843.3|19859.8|19855.8|19844.2|19840.2|176
1627025100000|2021-07-23 07:25:00|19850.4|19846.4|19856.7|19852.7|19859.8|19855.8|19847.3|19843.3|125
1627025400000|2021-07-23 07:30:00|19847.3|19843.3|19861.4|19857.4|19862.9|19858.9|19831.7|19827.7|241
1627025700000|2021-07-23 07:35:00|19862.9|19858.9|19869.2|19865.2|19873.9|19869.9|19862.9|19858.9|50
1627026000000|2021-07-23 07:40:00|19870.8|19866.8|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|104
1627026300000|2021-07-23 07:45:00|19878.6|19874.6|19887.9|19883.9|19887.9|19883.9|19875.4|19871.4|64
1627026600000|2021-07-23 07:50:00|19886.4|19882.4|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|47
1627026900000|2021-07-23 07:55:00|19878.6|19874.6|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|35
1627027200000|2021-07-23 08:00:00|19884.8|19880.8|19881.7|19877.7|19887.9|19883.9|19877|19873|85
1627027500000|2021-07-23 08:05:00|19878.6|19874.6|19869.2|19865.2|19883.3|19879.3|19866.1|19862.1|125
1627027800000|2021-07-23 08:10:00|19870.8|19866.8|19878.6|19874.6|19878.6|19874.6|19866.1|19862.1|84
1627028100000|2021-07-23 08:15:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|85
1627028400000|2021-07-23 08:20:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19847.3|19843.3|184
1627028700000|2021-07-23 08:25:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|118
1627029000000|2021-07-23 08:30:00|19853.6|19849.6|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|139
1627029300000|2021-07-23 08:35:00|19847.3|19843.3|19828.6|19824.6|19850.4|19846.4|19828.6|19824.6|331
1627029600000|2021-07-23 08:40:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|449
1627029900000|2021-07-23 08:45:00|19828.6|19824.6|19830.1|19826.1|19834.8|19830.8|19822.3|19818.3|86
1627030200000|2021-07-23 08:50:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|76
1627030500000|2021-07-23 08:55:00|19833.3|19829.3|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|114
1627030800000|2021-07-23 09:00:00|19839.5|19835.5|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|124
1627031100000|2021-07-23 09:05:00|19831.7|19827.7|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|125
1627031400000|2021-07-23 09:10:00|19812.9|19808.9|19800.4|19796.4|19816.1|19812.1|19800.4|19796.4|191
1627031700000|2021-07-23 09:15:00|19802|19798|19812.9|19808.9|19816.1|19812.1|19800.4|19796.4|163
1627032000000|2021-07-23 09:20:00|19811.4|19807.4|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|56
1627032300000|2021-07-23 09:25:00|19808.3|19804.3|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|98
1627032600000|2021-07-23 09:30:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|83
1627032900000|2021-07-23 09:35:00|19817.6|19813.6|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|105
1627033200000|2021-07-23 09:40:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|155
1627033500000|2021-07-23 09:45:00|19820.8|19816.8|19809.8|19805.8|19820.8|19816.8|19806.7|19802.7|107
1627033800000|2021-07-23 09:50:00|19806.7|19802.7|19805.1|19801.1|19809.8|19805.8|19803.6|19799.6|62
1627034100000|2021-07-23 09:55:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|25
1627034400000|2021-07-23 10:00:00|19808.3|19804.3|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|119
1627034700000|2021-07-23 10:05:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|79
1627035000000|2021-07-23 10:10:00|19802|19798|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|221
1627035300000|2021-07-23 10:15:00|19806.7|19802.7|19809.8|19805.8|19814.5|19810.5|19800.4|19796.4|76
1627035600000|2021-07-23 10:20:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19800.4|19796.4|61
1627035900000|2021-07-23 10:25:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19798.9|19794.9|60
1627036200000|2021-07-23 10:30:00|19809.8|19805.8|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|128
1627036500000|2021-07-23 10:35:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|95
1627036800000|2021-07-23 10:40:00|19814.5|19810.5|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|62
1627037100000|2021-07-23 10:45:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|124
1627037400000|2021-07-23 10:50:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|44
1627037700000|2021-07-23 10:55:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19808.3|19804.3|49
1627038000000|2021-07-23 11:00:00|19816.1|19812.1|19830.1|19826.1|19833.3|19829.3|19816.1|19812.1|421
1627038300000|2021-07-23 11:05:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19825.4|19821.4|315
1627038600000|2021-07-23 11:10:00|19833.3|19829.3|19842.6|19838.6|19844.2|19840.2|19831.7|19827.7|199
1627038900000|2021-07-23 11:15:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|76
1627039200000|2021-07-23 11:20:00|19833.3|19829.3|19822.3|19818.3|19834.8|19830.8|19819.2|19815.2|151
1627039500000|2021-07-23 11:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|142
1627039800000|2021-07-23 11:30:00|19823.9|19819.9|19808.3|19804.3|19825.4|19821.4|19803.6|19799.6|224
1627040100000|2021-07-23 11:35:00|19806.7|19802.7|19794.2|19790.2|19808.3|19804.3|19784.8|19780.8|192
1627040400000|2021-07-23 11:40:00|19791.1|19787.1|19800.4|19796.4|19802|19798|19791.1|19787.1|142
1627040700000|2021-07-23 11:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|142
1627041000000|2021-07-23 11:50:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19781.7|19777.7|238
1627041300000|2021-07-23 11:55:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|83
1627041600000|2021-07-23 12:00:00|19783.3|19779.3|19772.3|19768.3|19787.9|19783.9|19766.1|19762.1|386
1627041900000|2021-07-23 12:05:00|19769.2|19765.2|19775.4|19771.4|19781.7|19777.7|19762.9|19758.9|277
1627042200000|2021-07-23 12:10:00|19777|19773|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|163
1627042500000|2021-07-23 12:15:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|317
1627042800000|2021-07-23 12:20:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19766.1|19762.1|489
1627043100000|2021-07-23 12:25:00|19777|19773|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|259
1627043400000|2021-07-23 12:30:00|19781.7|19777.7|19787.9|19783.9|19791.1|19787.1|19773.9|19769.9|246
1627043700000|2021-07-23 12:35:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19784.8|19780.8|274
1627044000000|2021-07-23 12:40:00|19794.2|19790.2|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|334
1627044300000|2021-07-23 12:45:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|242
1627044600000|2021-07-23 12:50:00|19780.1|19776.1|19772.3|19768.3|19784.8|19780.8|19762.9|19758.9|271
1627044900000|2021-07-23 12:55:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19762.9|19758.9|404
1627045200000|2021-07-23 13:00:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19766.1|19762.1|493
1627045500000|2021-07-23 13:05:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19770.8|19766.8|341
1627045800000|2021-07-23 13:10:00|19789.5|19785.5|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|427
1627046100000|2021-07-23 13:15:00|19775.4|19771.4|19741.1|19737.1|19775.4|19771.4|19741.1|19737.1|385
1627046400000|2021-07-23 13:20:00|19742.6|19738.6|19750.4|19746.4|19752|19748|19741.1|19737.1|307
1627046700000|2021-07-23 13:25:00|19748.9|19744.9|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|315
1627047000000|2021-07-23 13:30:00|19766.1|19762.1|19772.3|19768.3|19794.2|19790.2|19759.8|19755.8|785
1627047300000|2021-07-23 13:35:00|19769.2|19765.2|19784.8|19780.8|19794.2|19790.2|19764.5|19760.5|631
1627047600000|2021-07-23 13:40:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|344
1627047900000|2021-07-23 13:45:00|19780.1|19776.1|19816.1|19812.1|19825.4|19821.4|19780.1|19776.1|1106
1627048200000|2021-07-23 13:50:00|19819.2|19815.2|19837.9|19833.9|19845.8|19841.8|19816.1|19812.1|938
1627048500000|2021-07-23 13:55:00|19839.5|19835.5|19847.3|19843.3|19850.4|19846.4|19837.9|19833.9|488
1627048800000|2021-07-23 14:00:00|19848.9|19844.9|19844.2|19840.2|19853.6|19849.6|19839.5|19835.5|936
1627049100000|2021-07-23 14:05:00|19839.5|19835.5|19841.1|19837.1|19850.4|19846.4|19831.7|19827.7|773
1627049400000|2021-07-23 14:10:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|585
1627049700000|2021-07-23 14:15:00|19833.3|19829.3|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|312
1627050000000|2021-07-23 14:20:00|19841.1|19837.1|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|407
1627050300000|2021-07-23 14:25:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|593
1627050600000|2021-07-23 14:30:00|19837.9|19833.9|19825.4|19821.4|19847.3|19843.3|19822.3|19818.3|520
1627050900000|2021-07-23 14:35:00|19822.3|19818.3|19803.6|19799.6|19822.3|19818.3|19797.3|19793.3|551
1627051200000|2021-07-23 14:40:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19778.6|19774.6|398
1627051500000|2021-07-23 14:45:00|19787.9|19783.9|19787.9|19783.9|19798.9|19794.9|19784.8|19780.8|467
1627051800000|2021-07-23 14:50:00|19786.4|19782.4|19781.7|19777.7|19794.2|19790.2|19772.3|19768.3|668
1627052100000|2021-07-23 14:55:00|19780.1|19776.1|19787.9|19783.9|19791.1|19787.1|19775.4|19771.4|378
1627052400000|2021-07-23 15:00:00|19791.1|19787.1|19775.4|19771.4|19797.3|19793.3|19775.4|19771.4|349
1627052700000|2021-07-23 15:05:00|19778.6|19774.6|19766.1|19762.1|19783.3|19779.3|19766.1|19762.1|483
1627053000000|2021-07-23 15:10:00|19769.2|19765.2|19778.6|19774.6|19781.7|19777.7|19762.9|19758.9|425
1627053300000|2021-07-23 15:15:00|19781.7|19777.7|19797.3|19793.3|19800.4|19796.4|19781.7|19777.7|634
1627053600000|2021-07-23 15:20:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19784.8|19780.8|577
1627053900000|2021-07-23 15:25:00|19805.1|19801.1|19784.8|19780.8|19806.7|19802.7|19784.8|19780.8|509
1627054200000|2021-07-23 15:30:00|19781.7|19777.7|19797.3|19793.3|19797.3|19793.3|19781.7|19777.7|441
1627054500000|2021-07-23 15:35:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19791.1|19787.1|245
1627054800000|2021-07-23 15:40:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19802|19798|298
1627055100000|2021-07-23 15:45:00|19809.8|19805.8|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|585
1627055400000|2021-07-23 15:50:00|19809.8|19805.8|19797.3|19793.3|19812.9|19808.9|19797.3|19793.3|297
1627055700000|2021-07-23 15:55:00|19800.4|19796.4|19822.3|19818.3|19825.4|19821.4|19797.3|19793.3|465
1627056000000|2021-07-23 16:00:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|203
1627056300000|2021-07-23 16:05:00|19816.1|19812.1|19828.6|19824.6|19828.6|19824.6|19812.9|19808.9|153
1627056600000|2021-07-23 16:10:00|19827|19823|19816.1|19812.1|19827|19823|19816.1|19812.1|160
1627056900000|2021-07-23 16:15:00|19814.5|19810.5|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|153
1627057200000|2021-07-23 16:20:00|19822.3|19818.3|19837.9|19833.9|19837.9|19833.9|19817.6|19813.6|384
1627057500000|2021-07-23 16:25:00|19834.8|19830.8|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|355
1627057800000|2021-07-23 16:30:00|19839.5|19835.5|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|197
1627058100000|2021-07-23 16:35:00|19847.3|19843.3|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|392
1627058400000|2021-07-23 16:40:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19834.8|19830.8|150
1627058700000|2021-07-23 16:45:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|263
1627059000000|2021-07-23 16:50:00|19836.4|19832.4|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|125
1627059300000|2021-07-23 16:55:00|19830.1|19826.1|19819.2|19815.2|19833.3|19829.3|19819.2|19815.2|219
1627059600000|2021-07-23 17:00:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|295
1627059900000|2021-07-23 17:05:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|181
1627060200000|2021-07-23 17:10:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19809.8|19805.8|169
1627060500000|2021-07-23 17:15:00|19816.1|19812.1|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|147
1627060800000|2021-07-23 17:20:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|111
1627061100000|2021-07-23 17:25:00|19805.1|19801.1|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|111
1627061400000|2021-07-23 17:30:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19808.3|19804.3|119
1627061700000|2021-07-23 17:35:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19806.7|19802.7|325
1627062000000|2021-07-23 17:40:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|190
1627062300000|2021-07-23 17:45:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|241
1627062600000|2021-07-23 17:50:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|194
1627062900000|2021-07-23 17:55:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|148
1627063200000|2021-07-23 18:00:00|19831.7|19827.7|19850.4|19846.4|19850.4|19846.4|19831.7|19827.7|427
1627063500000|2021-07-23 18:05:00|19847.3|19843.3|19841.1|19837.1|19850.4|19846.4|19836.4|19832.4|327
1627063800000|2021-07-23 18:10:00|19839.5|19835.5|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|246
1627064100000|2021-07-23 18:15:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|126
1627064400000|2021-07-23 18:20:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|136
1627064700000|2021-07-23 18:25:00|19839.5|19835.5|19837.9|19833.9|19842.6|19838.6|19834.8|19830.8|243
1627065000000|2021-07-23 18:30:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|251
1627065300000|2021-07-23 18:35:00|19834.8|19830.8|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|237
1627065600000|2021-07-23 18:40:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|181
1627065900000|2021-07-23 18:45:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|221
1627066200000|2021-07-23 18:50:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|251
1627066500000|2021-07-23 18:55:00|19830.1|19826.1|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|613
1627066800000|2021-07-23 19:00:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|533
1627067100000|2021-07-23 19:05:00|19847.3|19843.3|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|419
1627067400000|2021-07-23 19:10:00|19836.4|19832.4|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|166
1627067700000|2021-07-23 19:15:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|185
1627068000000|2021-07-23 19:20:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|161
1627068300000|2021-07-23 19:25:00|19841.1|19837.1|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|219
1627068600000|2021-07-23 19:30:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|180
1627068900000|2021-07-23 19:35:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19834.8|19830.8|169
1627069200000|2021-07-23 19:40:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|207
1627069500000|2021-07-23 19:45:00|19837.9|19833.9|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|200
1627069800000|2021-07-23 19:50:00|19837.9|19833.9|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|459
1627070100000|2021-07-23 19:55:00|19841.1|19837.1|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|1253
1627070400000|2021-07-23 20:00:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|593
1627070700000|2021-07-23 20:05:00|19837.9|19833.9|19831.7|19827.7|19841.1|19837.1|19831.7|19827.7|198
1627071000000|2021-07-23 20:10:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|132
1627071300000|2021-07-23 20:15:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19836.4|19832.4|75
1627071600000|2021-07-23 20:20:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|177
1627071900000|2021-07-23 20:25:00|19841.1|19837.1|19841.1|19837.1|19842.6|19838.6|19841.1|19837.1|57
1627072200000|2021-07-23 20:30:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|85
1627072500000|2021-07-23 20:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|75
1627072800000|2021-07-23 20:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|98
1627073100000|2021-07-23 20:45:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|80
1627073400000|2021-07-23 20:50:00|19844.2|19840.2|19841.1|19837.1|19850.4|19846.4|19841.1|19837.1|479
1627073700000|2021-07-23 20:55:00|19844.2|19840.2|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|322
1627250400000|2021-07-25 22:00:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19833.3|19829.3|43
1627250700000|2021-07-25 22:05:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|8
1627251000000|2021-07-25 22:10:00|19845.8|19841.8|19842.6|19838.6|19845.8|19841.8|19841.1|19837.1|15
1627251300000|2021-07-25 22:15:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|1
1627251600000|2021-07-25 22:20:00|19841.1|19837.1|19836.4|19832.4|19841.1|19837.1|19836.4|19832.4|3
1627251900000|2021-07-25 22:25:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|0
1627252200000|2021-07-25 22:30:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|13
1627252500000|2021-07-25 22:35:00|19842.6|19838.6|19842.6|19838.6|19842.6|19838.6|19837.9|19833.9|9
1627252800000|2021-07-25 22:40:00|19841.1|19837.1|19844.2|19840.2|19845.8|19841.8|19841.1|19837.1|3
1627253100000|2021-07-25 22:45:00|19842.6|19838.6|19842.6|19838.6|19844.2|19840.2|19839.5|19835.5|1
1627253400000|2021-07-25 22:50:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|0
1627253700000|2021-07-25 22:55:00|19841.1|19837.1|19845.8|19841.8|19845.8|19841.8|19841.1|19837.1|21
1627254000000|2021-07-25 23:00:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|11
1627254300000|2021-07-25 23:05:00|19850.4|19846.4|19845.8|19841.8|19850.4|19846.4|19845.8|19841.8|8
1627254600000|2021-07-25 23:10:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19841.1|19837.1|7
1627254900000|2021-07-25 23:15:00|19844.2|19840.2|19842.6|19838.6|19847.3|19843.3|19842.6|19838.6|14
1627255200000|2021-07-25 23:20:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|1
1627255500000|2021-07-25 23:25:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|18
1627255800000|2021-07-25 23:30:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19845.8|19841.8|1
1627256100000|2021-07-25 23:35:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|9
1627256400000|2021-07-25 23:40:00|19844.2|19840.2|19845.8|19841.8|19845.8|19841.8|19841.1|19837.1|115
1627256700000|2021-07-25 23:45:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|7
1627257000000|2021-07-25 23:50:00|19845.8|19841.8|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|13
1627257300000|2021-07-25 23:55:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19837.9|19833.9|7
1627257600000|2021-07-26 00:00:00|19842.6|19838.6|19862.9|19858.9|19867.6|19863.6|19842.6|19838.6|90
1627257900000|2021-07-26 00:05:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19858.3|19854.3|25
1627258200000|2021-07-26 00:10:00|19864.5|19860.5|19852|19848|19864.5|19860.5|19850.4|19846.4|32
1627258500000|2021-07-26 00:15:00|19850.4|19846.4|19861.4|19857.4|19867.6|19863.6|19850.4|19846.4|37
1627258800000|2021-07-26 00:20:00|19862.9|19858.9|19867.6|19863.6|19870.8|19866.8|19859.8|19855.8|33
1627259100000|2021-07-26 00:25:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19861.4|19857.4|33
1627259400000|2021-07-26 00:30:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|33
1627259700000|2021-07-26 00:35:00|19861.4|19857.4|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|45
1627260000000|2021-07-26 00:40:00|19861.4|19857.4|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|35
1627260300000|2021-07-26 00:45:00|19864.5|19860.5|19872.3|19868.3|19872.3|19868.3|19864.5|19860.5|31
1627260600000|2021-07-26 00:50:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19872.3|19868.3|33
1627260900000|2021-07-26 00:55:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19870.8|19866.8|73
1627261200000|2021-07-26 01:00:00|19870.8|19866.8|19870.8|19866.8|19872.3|19868.3|19866.1|19862.1|36
1627261500000|2021-07-26 01:05:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|10
1627261800000|2021-07-26 01:10:00|||||||||42
1627262100000|2021-07-26 01:15:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19875.4|19871.4|77
1627262400000|2021-07-26 01:20:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|34
1627262700000|2021-07-26 01:25:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|32
1627263000000|2021-07-26 01:30:00|19891.1|19887.1|19887.9|19883.9|19895.8|19891.8|19887.9|19883.9|52
1627263300000|2021-07-26 01:35:00|19886.4|19882.4|19898.9|19894.9|19900.4|19896.4|19886.4|19882.4|40
1627263600000|2021-07-26 01:40:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|33
1627263900000|2021-07-26 01:45:00|19889.5|19885.5|19886.4|19882.4|19891.1|19887.1|19884.8|19880.8|29
1627264200000|2021-07-26 01:50:00|19887.9|19883.9|19892.6|19888.6|19892.6|19888.6|19887.9|19883.9|20
1627264500000|2021-07-26 01:55:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19886.4|19882.4|24
1627264800000|2021-07-26 02:00:00|||||||||12
1627265100000|2021-07-26 02:05:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|45
1627265400000|2021-07-26 02:10:00|19898.9|19894.9|19906.7|19902.7|19908.3|19904.3|19897.3|19893.3|30
1627265700000|2021-07-26 02:15:00|19909.8|19905.8|19917.6|19913.6|19917.6|19913.6|19909.8|19905.8|95
1627266000000|2021-07-26 02:20:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|61
1627266300000|2021-07-26 02:25:00|19912.9|19908.9|19911.4|19907.4|19916.1|19912.1|19909.8|19905.8|43
1627266600000|2021-07-26 02:30:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|15
1627266900000|2021-07-26 02:35:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|25
1627267200000|2021-07-26 02:40:00|19911.4|19907.4|19908.3|19904.3|19912.9|19908.9|19906.7|19902.7|40
1627267500000|2021-07-26 02:45:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|40
1627267800000|2021-07-26 02:50:00|19908.3|19904.3|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|60
1627268100000|2021-07-26 02:55:00|19917.6|19913.6|19912.9|19908.9|19917.6|19913.6|19912.9|19908.9|20
1627268400000|2021-07-26 03:00:00|19909.8|19905.8|19916.1|19912.1|19917.6|19913.6|19909.8|19905.8|18
1627268700000|2021-07-26 03:05:00|19914.5|19910.5|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|12
1627269000000|2021-07-26 03:10:00|19916.1|19912.1|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|6
1627269300000|2021-07-26 03:15:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19916.1|19912.1|17
1627269600000|2021-07-26 03:20:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|6
1627269900000|2021-07-26 03:25:00|19917.6|19913.6|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|34
1627270200000|2021-07-26 03:30:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19914.5|19910.5|4
1627270500000|2021-07-26 03:35:00|||||||||7
1627270800000|2021-07-26 03:40:00|19914.5|19910.5|19914.5|19910.5|19916.1|19912.1|19914.5|19910.5|19
1627271100000|2021-07-26 03:45:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|20
1627271400000|2021-07-26 03:50:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|21
1627271700000|2021-07-26 03:55:00|19916.1|19912.1|19916.1|19912.1|19916.1|19912.1|19916.1|19912.1|9
1627272000000|2021-07-26 04:00:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|30
1627272300000|2021-07-26 04:05:00|19909.8|19905.8|19911.4|19907.4|19912.9|19908.9|19908.3|19904.3|23
1627272600000|2021-07-26 04:10:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|25
1627272900000|2021-07-26 04:15:00|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|10
1627273200000|2021-07-26 04:20:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|24
1627273500000|2021-07-26 04:25:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19908.3|19904.3|25
1627273800000|2021-07-26 04:30:00|19908.3|19904.3|19909.8|19905.8|19911.4|19907.4|19906.7|19902.7|9
1627274100000|2021-07-26 04:35:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|11
1627274400000|2021-07-26 04:40:00|19908.3|19904.3|19908.3|19904.3|19908.3|19904.3|19906.7|19902.7|16
1627274700000|2021-07-26 04:45:00|19906.7|19902.7|19911.4|19907.4|19912.9|19908.9|19906.7|19902.7|42
1627275000000|2021-07-26 04:50:00|19909.8|19905.8|19909.8|19905.8|19911.4|19907.4|19909.8|19905.8|30
1627275300000|2021-07-26 04:55:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|77
1627275600000|2021-07-26 05:00:00|19912.9|19908.9|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|13
1627275900000|2021-07-26 05:05:00|19916.1|19912.1|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|42
1627276200000|2021-07-26 05:10:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|24
1627276500000|2021-07-26 05:15:00|19928.6|19924.6|19930.1|19926.1|19931.7|19927.7|19925.4|19921.4|73
1627276800000|2021-07-26 05:20:00|19931.7|19927.7|19933.3|19929.3|19934.8|19930.8|19930.1|19926.1|18
1627277100000|2021-07-26 05:25:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|52
1627277400000|2021-07-26 05:30:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|126
1627277700000|2021-07-26 05:35:00|19942.6|19938.6|19948.9|19944.9|19950.4|19946.4|19941.1|19937.1|31
1627278000000|2021-07-26 05:40:00|19947.3|19943.3|19941.1|19937.1|19948.9|19944.9|19941.1|19937.1|17
1627278300000|2021-07-26 05:45:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|46
1627278600000|2021-07-26 05:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|46
1627278900000|2021-07-26 05:55:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|55
1627279200000|2021-07-26 06:00:00|19925.4|19921.4|19919.2|19915.2|19931.7|19927.7|19916.1|19912.1|91
1627279500000|2021-07-26 06:05:00|19920.8|19916.8|19944.2|19940.2|19947.3|19943.3|19920.8|19916.8|149
1627279800000|2021-07-26 06:10:00|19945.8|19941.8|19947.3|19943.3|19962.9|19958.9|19944.2|19940.2|178
1627280100000|2021-07-26 06:15:00|19944.2|19940.2|19953.6|19949.6|19961.4|19957.4|19944.2|19940.2|105
1627280400000|2021-07-26 06:20:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|64
1627280700000|2021-07-26 06:25:00|19948.9|19944.9|19947.3|19943.3|19953.6|19949.6|19937.9|19933.9|115
1627281000000|2021-07-26 06:30:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19944.2|19940.2|211
1627281300000|2021-07-26 06:35:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|82
1627281600000|2021-07-26 06:40:00|19958.3|19954.3|19969.2|19965.2|19969.2|19965.2|19956.7|19952.7|93
1627281900000|2021-07-26 06:45:00|19981.7|19977.7|20012.9|20008.9|20022.3|20018.3|19981.7|19977.7|451
1627282200000|2021-07-26 06:50:00|20011.4|20007.4|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|173
1627282500000|2021-07-26 06:55:00|20008.3|20004.3|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|107
1627282800000|2021-07-26 07:00:00|20012.9|20008.9|19995.8|19991.8|20012.9|20008.9|19991.1|19987.1|196
1627283100000|2021-07-26 07:05:00|19997.3|19993.3|19987.9|19983.9|20002|19998|19987.9|19983.9|174
1627283400000|2021-07-26 07:10:00|19991.1|19987.1|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|161
1627283700000|2021-07-26 07:15:00|20003.6|19999.6|20000.4|19996.4|20006.7|20002.7|19994.2|19990.2|268
1627284000000|2021-07-26 07:20:00|20003.6|19999.6|20028.6|20024.6|20028.6|20024.6|20000.4|19996.4|194
1627284300000|2021-07-26 07:25:00|20031.7|20027.7|20025.4|20021.4|20037.9|20033.9|20009.8|20005.8|319
1627284600000|2021-07-26 07:30:00|20027|20023|20025.4|20021.4|20047.3|20043.3|20025.4|20021.4|262
1627284900000|2021-07-26 07:35:00|20023.9|20019.9|20031.7|20027.7|20034.8|20030.8|20022.3|20018.3|218
1627285200000|2021-07-26 07:40:00|20033.3|20029.3|20047.3|20043.3|20047.3|20043.3|20028.6|20024.6|324
1627285500000|2021-07-26 07:45:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20034.8|20030.8|215
1627285800000|2021-07-26 07:50:00|20037.9|20033.9|20025.4|20021.4|20037.9|20033.9|20025.4|20021.4|133
1627286100000|2021-07-26 07:55:00|20027|20023|20034.8|20030.8|20034.8|20030.8|20022.3|20018.3|173
1627286400000|2021-07-26 08:00:00|20036.4|20032.4|20062.9|20058.9|20069.2|20065.2|20036.4|20032.4|360
1627286700000|2021-07-26 08:05:00|20059.8|20055.8|20066.1|20062.1|20073.9|20069.9|20056.7|20052.7|337
1627287000000|2021-07-26 08:10:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20062.9|20058.9|189
1627287300000|2021-07-26 08:15:00|20069.2|20065.2|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|312
1627287600000|2021-07-26 08:20:00|20081.7|20077.7|20091.1|20087.1|20094.2|20090.2|20075.4|20071.4|276
1627287900000|2021-07-26 08:25:00|20092.6|20088.6|20084.8|20080.8|20097.3|20093.3|20084.8|20080.8|220
1627288200000|2021-07-26 08:30:00|20086.4|20082.4|20072.3|20068.3|20089.5|20085.5|20069.2|20065.2|239
1627288500000|2021-07-26 08:35:00|20073.9|20069.9|20044.2|20040.2|20075.4|20071.4|20037.9|20033.9|655
1627288800000|2021-07-26 08:40:00|20041.1|20037.1|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|478
1627289100000|2021-07-26 08:45:00|20034.8|20030.8|20031.7|20027.7|20039.5|20035.5|20030.1|20026.1|193
1627289400000|2021-07-26 08:50:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|160
1627289700000|2021-07-26 08:55:00|20037.9|20033.9|20034.8|20030.8|20045.8|20041.8|20034.8|20030.8|305
1627290000000|2021-07-26 09:00:00|20036.4|20032.4|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|130
1627290300000|2021-07-26 09:05:00|20025.4|20021.4|20009.8|20005.8|20025.4|20021.4|20009.8|20005.8|338
1627290600000|2021-07-26 09:10:00|20012.9|20008.9|20009.8|20005.8|20019.2|20015.2|20009.8|20005.8|158
1627290900000|2021-07-26 09:15:00|20006.7|20002.7|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|220
1627291200000|2021-07-26 09:20:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|85
1627291500000|2021-07-26 09:25:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|106
1627291800000|2021-07-26 09:30:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|20000.4|19996.4|237
1627292100000|2021-07-26 09:35:00|19997.3|19993.3|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|147
1627292400000|2021-07-26 09:40:00|20003.6|19999.6|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|72
1627292700000|2021-07-26 09:45:00|19995.8|19991.8|19987.9|19983.9|19997.3|19993.3|19987.9|19983.9|149
1627293000000|2021-07-26 09:50:00|19989.5|19985.5|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|96
1627293300000|2021-07-26 09:55:00|19981.7|19977.7|19984.8|19980.8|19991.1|19987.1|19981.7|19977.7|141
1627293600000|2021-07-26 10:00:00|19986.4|19982.4|19975.4|19971.4|19994.2|19990.2|19973.9|19969.9|129
1627293900000|2021-07-26 10:05:00|19973.9|19969.9|19980.1|19976.1|19981.7|19977.7|19969.2|19965.2|224
1627294200000|2021-07-26 10:10:00|19983.3|19979.3|19975.4|19971.4|19986.4|19982.4|19972.3|19968.3|343
1627294500000|2021-07-26 10:15:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|305
1627294800000|2021-07-26 10:20:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|44
1627295100000|2021-07-26 10:25:00|19962.9|19958.9|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|75
1627295400000|2021-07-26 10:30:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|121
1627295700000|2021-07-26 10:35:00|19969.2|19965.2|19994.2|19990.2|19994.2|19990.2|19969.2|19965.2|153
1627296000000|2021-07-26 10:40:00|19991.1|19987.1|19994.2|19990.2|20000.4|19996.4|19987.9|19983.9|212
1627296300000|2021-07-26 10:45:00|19995.8|19991.8|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|138
1627296600000|2021-07-26 10:50:00|19991.1|19987.1|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|70
1627296900000|2021-07-26 10:55:00|20000.4|19996.4|20009.8|20005.8|20012.9|20008.9|19997.3|19993.3|117
1627297200000|2021-07-26 11:00:00|20006.7|20002.7|20003.6|19999.6|20009.8|20005.8|20002|19998|132
1627297500000|2021-07-26 11:05:00|20000.4|19996.4|20012.9|20008.9|20014.5|20010.5|19997.3|19993.3|77
1627297800000|2021-07-26 11:10:00|20016.1|20012.1|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|106
1627298100000|2021-07-26 11:15:00|20023.9|20019.9|20022.3|20018.3|20025.4|20021.4|20016.1|20012.1|87
1627298400000|2021-07-26 11:20:00|20025.4|20021.4|20022.3|20018.3|20025.4|20021.4|20019.2|20015.2|125
1627298700000|2021-07-26 11:25:00|20025.4|20021.4|20003.6|19999.6|20025.4|20021.4|20000.4|19996.4|261
1627299000000|2021-07-26 11:30:00|20002|19998|19987.9|19983.9|20003.6|19999.6|19987.9|19983.9|288
1627299300000|2021-07-26 11:35:00|19984.8|19980.8|19966.1|19962.1|19991.1|19987.1|19966.1|19962.1|277
1627299600000|2021-07-26 11:40:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|240
1627299900000|2021-07-26 11:45:00|19969.2|19965.2|19975.4|19971.4|19977|19973|19966.1|19962.1|159
1627300200000|2021-07-26 11:50:00|19977|19973|19984.8|19980.8|19991.1|19987.1|19969.2|19965.2|163
1627300500000|2021-07-26 11:55:00|19987.9|19983.9|19972.3|19968.3|19987.9|19983.9|19972.3|19968.3|159
1627300800000|2021-07-26 12:00:00|19970.8|19966.8|19953.6|19949.6|19978.6|19974.6|19953.6|19949.6|468
1627301100000|2021-07-26 12:05:00|19956.7|19952.7|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|319
1627301400000|2021-07-26 12:10:00|19953.6|19949.6|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|250
1627301700000|2021-07-26 12:15:00|19953.6|19949.6|19934.8|19930.8|19959.8|19955.8|19922.3|19918.3|622
1627302000000|2021-07-26 12:20:00|19931.7|19927.7|19934.8|19930.8|19953.6|19949.6|19928.6|19924.6|563
1627302300000|2021-07-26 12:25:00|19931.7|19927.7|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|564
1627302600000|2021-07-26 12:30:00|19927|19923|19944.2|19940.2|19947.3|19943.3|19925.4|19921.4|409
1627302900000|2021-07-26 12:35:00|19945.8|19941.8|19909.8|19905.8|19953.6|19949.6|19906.7|19902.7|510
1627303200000|2021-07-26 12:40:00|19911.4|19907.4|19916.1|19912.1|19919.2|19915.2|19897.3|19893.3|471
1627303500000|2021-07-26 12:45:00|19917.6|19913.6|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|503
1627303800000|2021-07-26 12:50:00|19927|19923|19916.1|19912.1|19931.7|19927.7|19912.9|19908.9|313
1627304100000|2021-07-26 12:55:00|19919.2|19915.2|19906.7|19902.7|19925.4|19921.4|19903.6|19899.6|441
1627304400000|2021-07-26 13:00:00|19909.8|19905.8|19906.7|19902.7|19916.1|19912.1|19897.3|19893.3|404
1627304700000|2021-07-26 13:05:00|19905.1|19901.1|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|354
1627305000000|2021-07-26 13:10:00|19891.1|19887.1|19906.7|19902.7|19912.9|19908.9|19887.9|19883.9|289
1627305300000|2021-07-26 13:15:00|19905.1|19901.1|19891.1|19887.1|19905.1|19901.1|19887.9|19883.9|279
1627305600000|2021-07-26 13:20:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|258
1627305900000|2021-07-26 13:25:00|19903.6|19899.6|19900.4|19896.4|19909.8|19905.8|19897.3|19893.3|282
1627306200000|2021-07-26 13:30:00|19903.6|19899.6|19869.2|19865.2|19903.6|19899.6|19847.3|19843.3|918
1627306500000|2021-07-26 13:35:00|19866.1|19862.1|19862.9|19858.9|19872.3|19868.3|19853.6|19849.6|713
1627306800000|2021-07-26 13:40:00|19864.5|19860.5|19872.3|19868.3|19877|19873|19850.4|19846.4|553
1627307100000|2021-07-26 13:45:00|19869.2|19865.2|19850.4|19846.4|19869.2|19865.2|19842.6|19838.6|547
1627307400000|2021-07-26 13:50:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19837.9|19833.9|410
1627307700000|2021-07-26 13:55:00|19855.1|19851.1|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|305
1627308000000|2021-07-26 14:00:00|19859.8|19855.8|19841.1|19837.1|19862.9|19858.9|19836.4|19832.4|423
1627308300000|2021-07-26 14:05:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19828.6|19824.6|386
1627308600000|2021-07-26 14:10:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19806.7|19802.7|694
1627308900000|2021-07-26 14:15:00|19828.6|19824.6|19831.7|19827.7|19841.1|19837.1|19822.3|19818.3|517
1627309200000|2021-07-26 14:20:00|19828.6|19824.6|19844.2|19840.2|19844.2|19840.2|19825.4|19821.4|805
1627309500000|2021-07-26 14:25:00|19845.8|19841.8|19847.3|19843.3|19853.6|19849.6|19837.9|19833.9|598
1627309800000|2021-07-26 14:30:00|19848.9|19844.9|19884.8|19880.8|19884.8|19880.8|19847.3|19843.3|653
1627310100000|2021-07-26 14:35:00|19886.4|19882.4|19900.4|19896.4|19903.6|19899.6|19878.6|19874.6|939
1627310400000|2021-07-26 14:40:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19881.7|19877.7|1092
1627310700000|2021-07-26 14:45:00|19906.7|19902.7|19866.1|19862.1|19912.9|19908.9|19866.1|19862.1|758
1627311000000|2021-07-26 14:50:00|19867.6|19863.6|19828.6|19824.6|19872.3|19868.3|19819.2|19815.2|738
1627311300000|2021-07-26 14:55:00|19831.7|19827.7|19853.6|19849.6|19856.7|19852.7|19825.4|19821.4|918
1627311600000|2021-07-26 15:00:00|19856.7|19852.7|19853.6|19849.6|19869.2|19865.2|19850.4|19846.4|576
1627311900000|2021-07-26 15:05:00|19856.7|19852.7|19837.9|19833.9|19862.9|19858.9|19834.8|19830.8|387
1627312200000|2021-07-26 15:10:00|19841.1|19837.1|19850.4|19846.4|19853.6|19849.6|19834.8|19830.8|330
1627312500000|2021-07-26 15:15:00|19853.6|19849.6|19837.9|19833.9|19853.6|19849.6|19834.8|19830.8|293
1627312800000|2021-07-26 15:20:00|19841.1|19837.1|19836.4|19832.4|19844.2|19840.2|19831.7|19827.7|267
1627313100000|2021-07-26 15:25:00|19834.8|19830.8|19825.4|19821.4|19841.1|19837.1|19819.2|19815.2|399
1627313400000|2021-07-26 15:30:00|19822.3|19818.3|19850.4|19846.4|19850.4|19846.4|19822.3|19818.3|333
1627313700000|2021-07-26 15:35:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|323
1627314000000|2021-07-26 15:40:00|19850.4|19846.4|19847.3|19843.3|19852|19848|19841.1|19837.1|152
1627314300000|2021-07-26 15:45:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19837.9|19833.9|121
1627314600000|2021-07-26 15:50:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|152
1627314900000|2021-07-26 15:55:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|150
1627315200000|2021-07-26 16:00:00|19848.9|19844.9|19844.2|19840.2|19852|19848|19844.2|19840.2|119
1627315500000|2021-07-26 16:05:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|210
1627315800000|2021-07-26 16:10:00|19850.4|19846.4|19866.1|19862.1|19869.2|19865.2|19850.4|19846.4|172
1627316100000|2021-07-26 16:15:00|19867.6|19863.6|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|337
1627316400000|2021-07-26 16:20:00|19862.9|19858.9|19847.3|19843.3|19862.9|19858.9|19841.1|19837.1|212
1627316700000|2021-07-26 16:25:00|19850.4|19846.4|19841.1|19837.1|19850.4|19846.4|19841.1|19837.1|287
1627317000000|2021-07-26 16:30:00|19837.9|19833.9|19833.3|19829.3|19841.1|19837.1|19828.6|19824.6|437
1627317300000|2021-07-26 16:35:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|186
1627317600000|2021-07-26 16:40:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|202
1627317900000|2021-07-26 16:45:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|196
1627318200000|2021-07-26 16:50:00|19828.6|19824.6|19834.8|19830.8|19837.9|19833.9|19828.6|19824.6|207
1627318500000|2021-07-26 16:55:00|19833.3|19829.3|19828.6|19824.6|19833.3|19829.3|19828.6|19824.6|102
1627318800000|2021-07-26 17:00:00|19827|19823|19847.3|19843.3|19847.3|19843.3|19825.4|19821.4|332
1627319100000|2021-07-26 17:05:00|19850.4|19846.4|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|507
1627319400000|2021-07-26 17:10:00|19850.4|19846.4|19853.6|19849.6|19856.7|19852.7|19841.1|19837.1|323
1627319700000|2021-07-26 17:15:00|19856.7|19852.7|19850.4|19846.4|19858.3|19854.3|19847.3|19843.3|237
1627320000000|2021-07-26 17:20:00|19853.6|19849.6|19847.3|19843.3|19853.6|19849.6|19844.2|19840.2|138
1627320300000|2021-07-26 17:25:00|19848.9|19844.9|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|216
1627320600000|2021-07-26 17:30:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19848.9|19844.9|74
1627320900000|2021-07-26 17:35:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|225
1627321200000|2021-07-26 17:40:00|19847.3|19843.3|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|242
1627321500000|2021-07-26 17:45:00|19847.3|19843.3|19842.6|19838.6|19850.4|19846.4|19841.1|19837.1|161
1627321800000|2021-07-26 17:50:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|133
1627322100000|2021-07-26 17:55:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|250
1627322400000|2021-07-26 18:00:00|19842.6|19838.6|19847.3|19843.3|19847.3|19843.3|19842.6|19838.6|82
1627322700000|2021-07-26 18:05:00|19844.2|19840.2|19856.7|19852.7|19856.7|19852.7|19844.2|19840.2|198
1627323000000|2021-07-26 18:10:00|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|268
1627323300000|2021-07-26 18:15:00|19862.9|19858.9|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|249
1627323600000|2021-07-26 18:20:00|19853.6|19849.6|19844.2|19840.2|19853.6|19849.6|19844.2|19840.2|137
1627323900000|2021-07-26 18:25:00|19841.1|19837.1|19831.7|19827.7|19847.3|19843.3|19828.6|19824.6|429
1627324200000|2021-07-26 18:30:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|423
1627324500000|2021-07-26 18:35:00|19834.8|19830.8|19828.6|19824.6|19837.9|19833.9|19822.3|19818.3|427
1627324800000|2021-07-26 18:40:00|19825.4|19821.4|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|232
1627325100000|2021-07-26 18:45:00|19817.6|19813.6|19831.7|19827.7|19831.7|19827.7|19817.6|19813.6|296
1627325400000|2021-07-26 18:50:00|19833.3|19829.3|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|263
1627325700000|2021-07-26 18:55:00|19828.6|19824.6|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|762
1627326000000|2021-07-26 19:00:00|19828.6|19824.6|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|262
1627326300000|2021-07-26 19:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|138
1627326600000|2021-07-26 19:10:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|201
1627326900000|2021-07-26 19:15:00|19834.8|19830.8|19819.2|19815.2|19834.8|19830.8|19816.1|19812.1|361
1627327200000|2021-07-26 19:20:00|19822.3|19818.3|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|360
1627327500000|2021-07-26 19:25:00|19812.9|19808.9|19828.6|19824.6|19828.6|19824.6|19809.8|19805.8|380
1627327800000|2021-07-26 19:30:00|19831.7|19827.7|19797.3|19793.3|19834.8|19830.8|19794.2|19790.2|914
1627328100000|2021-07-26 19:35:00|19795.8|19791.8|19781.7|19777.7|19802|19798|19781.7|19777.7|476
1627328400000|2021-07-26 19:40:00|19784.8|19780.8|19775.4|19771.4|19787.9|19783.9|19769.2|19765.2|721
1627328700000|2021-07-26 19:45:00|19778.6|19774.6|19759.8|19755.8|19778.6|19774.6|19759.8|19755.8|581
1627329000000|2021-07-26 19:50:00|19762.9|19758.9|19778.6|19774.6|19787.9|19783.9|19756.7|19752.7|870
1627329300000|2021-07-26 19:55:00|19780.1|19776.1|19781.7|19777.7|19794.2|19790.2|19778.6|19774.6|743
1627329600000|2021-07-26 20:00:00|19778.6|19774.6|19778.6|19774.6|19794.2|19790.2|19777|19773|579
1627329900000|2021-07-26 20:05:00|19775.4|19771.4|19758.3|19754.3|19775.4|19771.4|19756.7|19752.7|399
1627330200000|2021-07-26 20:10:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19758.3|19754.3|252
1627330500000|2021-07-26 20:15:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|300
1627330800000|2021-07-26 20:20:00|19764.5|19760.5|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|103
1627331100000|2021-07-26 20:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|201
1627331400000|2021-07-26 20:30:00|19756.7|19752.7|19759.8|19755.8|19766.1|19762.1|19753.6|19749.6|198
1627331700000|2021-07-26 20:35:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|158
1627332000000|2021-07-26 20:40:00|19759.8|19755.8|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|190
1627332300000|2021-07-26 20:45:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|174
1627332600000|2021-07-26 20:50:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19753.6|19749.6|152
1627332900000|2021-07-26 20:55:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|224
1627336800000|2021-07-26 22:00:00|19772.3|19768.3|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|61
1627337100000|2021-07-26 22:05:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|20
1627337400000|2021-07-26 22:10:00|19780.1|19776.1|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|8
1627337700000|2021-07-26 22:15:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19772.3|19768.3|34
1627338000000|2021-07-26 22:20:00|19773.9|19769.9|19772.3|19768.3|19773.9|19769.9|19772.3|19768.3|25
1627338300000|2021-07-26 22:25:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|21
1627338600000|2021-07-26 22:30:00|19775.4|19771.4|19773.9|19769.9|19777|19773|19772.3|19768.3|16
1627338900000|2021-07-26 22:35:00|19772.3|19768.3|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|4
1627339200000|2021-07-26 22:40:00|19781.7|19777.7|19784.8|19780.8|19786.4|19782.4|19781.7|19777.7|18
1627339500000|2021-07-26 22:45:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|14
1627339800000|2021-07-26 22:50:00|19777|19773|19777|19773|19780.1|19776.1|19777|19773|15
1627340100000|2021-07-26 22:55:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|22
1627340400000|2021-07-26 23:00:00|19773.9|19769.9|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|13
1627340700000|2021-07-26 23:05:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|30
1627341000000|2021-07-26 23:10:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|12
1627341300000|2021-07-26 23:15:00|||||||||13
1627341600000|2021-07-26 23:20:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|24
1627341900000|2021-07-26 23:25:00|19764.5|19760.5|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|16
1627342200000|2021-07-26 23:30:00|19761.4|19757.4|19762.9|19758.9|19766.1|19762.1|19761.4|19757.4|14
1627342500000|2021-07-26 23:35:00|||||||||10
1627342800000|2021-07-26 23:40:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|45
1627343100000|2021-07-26 23:45:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|22
1627343400000|2021-07-26 23:50:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|15
1627343700000|2021-07-26 23:55:00|19762.9|19758.9|19773.9|19769.9|19775.4|19771.4|19762.9|19758.9|21
1627344000000|2021-07-27 00:00:00|19772.3|19768.3|19787.9|19783.9|19791.1|19787.1|19772.3|19768.3|158
1627344300000|2021-07-27 00:05:00|19786.4|19782.4|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|76
1627344600000|2021-07-27 00:10:00|19786.4|19782.4|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|52
1627344900000|2021-07-27 00:15:00|19792.6|19788.6|19794.2|19790.2|19797.3|19793.3|19792.6|19788.6|61
1627345200000|2021-07-27 00:20:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19789.5|19785.5|16
1627345500000|2021-07-27 00:25:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|42
1627345800000|2021-07-27 00:30:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|30
1627346100000|2021-07-27 00:35:00|19791.1|19787.1|19795.8|19791.8|19797.3|19793.3|19791.1|19787.1|31
1627346400000|2021-07-27 00:40:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|26
1627346700000|2021-07-27 00:45:00|19797.3|19793.3|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|34
1627347000000|2021-07-27 00:50:00|19806.7|19802.7|19809.8|19805.8|19816.1|19812.1|19806.7|19802.7|84
1627347300000|2021-07-27 00:55:00|19811.4|19807.4|19803.6|19799.6|19811.4|19807.4|19803.6|19799.6|48
1627347600000|2021-07-27 01:00:00|19805.1|19801.1|19798.9|19794.9|19806.7|19802.7|19797.3|19793.3|18
1627347900000|2021-07-27 01:05:00|19797.3|19793.3|19795.8|19791.8|19800.4|19796.4|19794.2|19790.2|41
1627348200000|2021-07-27 01:10:00|19797.3|19793.3|19791.1|19787.1|19798.9|19794.9|19791.1|19787.1|52
1627348500000|2021-07-27 01:15:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19791.1|19787.1|24
1627348800000|2021-07-27 01:20:00|19792.6|19788.6|19781.7|19777.7|19792.6|19788.6|19780.1|19776.1|39
1627349100000|2021-07-27 01:25:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|31
1627349400000|2021-07-27 01:30:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19780.1|19776.1|49
1627349700000|2021-07-27 01:35:00|19784.8|19780.8|19783.3|19779.3|19786.4|19782.4|19778.6|19774.6|35
1627350000000|2021-07-27 01:40:00|19781.7|19777.7|19786.4|19782.4|19786.4|19782.4|19781.7|19777.7|10
1627350300000|2021-07-27 01:45:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|20
1627350600000|2021-07-27 01:50:00|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|19787.9|19783.9|9
1627350900000|2021-07-27 01:55:00|19787.9|19783.9|19789.5|19785.5|19797.3|19793.3|19787.9|19783.9|30
1627351200000|2021-07-27 02:00:00|19787.9|19783.9|19798.9|19794.9|19798.9|19794.9|19787.9|19783.9|15
1627351500000|2021-07-27 02:05:00|19797.3|19793.3|19792.6|19788.6|19797.3|19793.3|19791.1|19787.1|40
1627351800000|2021-07-27 02:10:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19789.5|19785.5|28
1627352100000|2021-07-27 02:15:00|19795.8|19791.8|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|17
1627352400000|2021-07-27 02:20:00|19803.6|19799.6|19802|19798|19803.6|19799.6|19800.4|19796.4|49
1627352700000|2021-07-27 02:25:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|19
1627353000000|2021-07-27 02:30:00|19803.6|19799.6|19791.1|19787.1|19803.6|19799.6|19787.9|19783.9|34
1627353300000|2021-07-27 02:35:00|19789.5|19785.5|19792.6|19788.6|19797.3|19793.3|19786.4|19782.4|55
1627353600000|2021-07-27 02:40:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|16
1627353900000|2021-07-27 02:45:00|19792.6|19788.6|19789.5|19785.5|19792.6|19788.6|19786.4|19782.4|12
1627354200000|2021-07-27 02:50:00|19791.1|19787.1|19798.9|19794.9|19802|19798|19789.5|19785.5|41
1627354500000|2021-07-27 02:55:00|19797.3|19793.3|19795.8|19791.8|19800.4|19796.4|19794.2|19790.2|37
1627354800000|2021-07-27 03:00:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|36
1627355100000|2021-07-27 03:05:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|22
1627355400000|2021-07-27 03:10:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|5
1627355700000|2021-07-27 03:15:00|19802|19798|19805.1|19801.1|19806.7|19802.7|19802|19798|15
1627356000000|2021-07-27 03:20:00|19806.7|19802.7|19808.3|19804.3|19808.3|19804.3|19803.6|19799.6|41
1627356300000|2021-07-27 03:25:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|13
1627356600000|2021-07-27 03:30:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|7
1627356900000|2021-07-27 03:35:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|5
1627357200000|2021-07-27 03:40:00|||||||||11
1627357500000|2021-07-27 03:45:00|||||||||1
1627357800000|2021-07-27 03:50:00|||||||||3
1627358100000|2021-07-27 03:55:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|17
1627358400000|2021-07-27 04:00:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|0
1627358700000|2021-07-27 04:05:00|19802|19798|19802|19798|19803.6|19799.6|19800.4|19796.4|22
1627359000000|2021-07-27 04:10:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|40
1627359300000|2021-07-27 04:15:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|1
1627359600000|2021-07-27 04:20:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19794.2|19790.2|23
1627359900000|2021-07-27 04:25:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|5
1627360200000|2021-07-27 04:30:00|19794.2|19790.2|19798.9|19794.9|19800.4|19796.4|19794.2|19790.2|9
1627360500000|2021-07-27 04:35:00|19797.3|19793.3|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|14
1627360800000|2021-07-27 04:40:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|5
1627361100000|2021-07-27 04:45:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19798.9|19794.9|4
1627361700000|2021-07-27 04:55:00|19797.3|19793.3|19798.9|19794.9|19800.4|19796.4|19797.3|19793.3|13
1627362000000|2021-07-27 05:00:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19795.8|19791.8|7
1627362300000|2021-07-27 05:05:00|19798.9|19794.9|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|14
1627362600000|2021-07-27 05:10:00|19797.3|19793.3|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|31
1627362900000|2021-07-27 05:15:00|19806.7|19802.7|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|8
1627363200000|2021-07-27 05:20:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|26
1627363500000|2021-07-27 05:25:00|19808.3|19804.3|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|27
1627363800000|2021-07-27 05:30:00|19805.1|19801.1|19808.3|19804.3|19809.8|19805.8|19805.1|19801.1|49
1627364100000|2021-07-27 05:35:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|28
1627364400000|2021-07-27 05:40:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|174
1627364700000|2021-07-27 05:45:00|19814.5|19810.5|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|73
1627365000000|2021-07-27 05:50:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|86
1627365300000|2021-07-27 05:55:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|8
1627365600000|2021-07-27 06:00:00|19805.1|19801.1|19809.8|19805.8|19816.1|19812.1|19805.1|19801.1|100
1627365900000|2021-07-27 06:05:00|19811.4|19807.4|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|132
1627366200000|2021-07-27 06:10:00|19803.6|19799.6|19775.4|19771.4|19806.7|19802.7|19769.2|19765.2|898
1627366500000|2021-07-27 06:15:00|19778.6|19774.6|19806.7|19802.7|19806.7|19802.7|19778.6|19774.6|108
1627366800000|2021-07-27 06:20:00|19803.6|19799.6|19794.2|19790.2|19803.6|19799.6|19794.2|19790.2|67
1627367100000|2021-07-27 06:25:00|19791.1|19787.1|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|43
1627367400000|2021-07-27 06:30:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|112
1627367700000|2021-07-27 06:35:00|19805.1|19801.1|19816.1|19812.1|19819.2|19815.2|19803.6|19799.6|94
1627368000000|2021-07-27 06:40:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|80
1627368300000|2021-07-27 06:45:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19809.8|19805.8|86
1627368600000|2021-07-27 06:50:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|149
1627368900000|2021-07-27 06:55:00|19809.8|19805.8|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|57
1627369200000|2021-07-27 07:00:00|19812.9|19808.9|19819.2|19815.2|19828.6|19824.6|19811.4|19807.4|384
1627369500000|2021-07-27 07:05:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19820.8|19816.8|202
1627369800000|2021-07-27 07:10:00|19841.1|19837.1|19856.7|19852.7|19859.8|19855.8|19834.8|19830.8|260
1627370100000|2021-07-27 07:15:00|19859.8|19855.8|19875.4|19871.4|19881.7|19877.7|19852|19848|397
1627370400000|2021-07-27 07:20:00|19878.6|19874.6|19880.1|19876.1|19891.1|19887.1|19873.9|19869.9|357
1627370700000|2021-07-27 07:25:00|19881.7|19877.7|19920.8|19916.8|19931.7|19927.7|19880.1|19876.1|374
1627371000000|2021-07-27 07:30:00|19919.2|19915.2|19900.4|19896.4|19925.4|19921.4|19900.4|19896.4|403
1627371300000|2021-07-27 07:35:00|19903.6|19899.6|19900.4|19896.4|19922.3|19918.3|19900.4|19896.4|504
1627371600000|2021-07-27 07:40:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19898.9|19894.9|477
1627371900000|2021-07-27 07:45:00|19914.5|19910.5|19916.1|19912.1|19920.8|19916.8|19906.7|19902.7|356
1627372200000|2021-07-27 07:50:00|19919.2|19915.2|19916.1|19912.1|19934.8|19930.8|19916.1|19912.1|298
1627372500000|2021-07-27 07:55:00|19917.6|19913.6|19894.2|19890.2|19919.2|19915.2|19891.1|19887.1|278
1627372800000|2021-07-27 08:00:00|19897.3|19893.3|19892.6|19888.6|19903.6|19899.6|19887.9|19883.9|216
1627373100000|2021-07-27 08:05:00|19891.1|19887.1|19881.7|19877.7|19897.3|19893.3|19872.3|19868.3|576
1627373400000|2021-07-27 08:10:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|161
1627373700000|2021-07-27 08:15:00|19891.1|19887.1|19906.7|19902.7|19909.8|19905.8|19891.1|19887.1|235
1627374000000|2021-07-27 08:20:00|19908.3|19904.3|19891.1|19887.1|19911.4|19907.4|19887.9|19883.9|205
1627374300000|2021-07-27 08:25:00|19887.9|19883.9|19900.4|19896.4|19909.8|19905.8|19887.9|19883.9|134
1627374600000|2021-07-27 08:30:00|19898.9|19894.9|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|198
1627374900000|2021-07-27 08:35:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|131
1627375200000|2021-07-27 08:40:00|19911.4|19907.4|19903.6|19899.6|19916.1|19912.1|19897.3|19893.3|137
1627375500000|2021-07-27 08:45:00|19905.1|19901.1|19897.3|19893.3|19908.3|19904.3|19892.6|19888.6|198
1627375800000|2021-07-27 08:50:00|19894.2|19890.2|19897.3|19893.3|19903.6|19899.6|19884.8|19880.8|456
1627376100000|2021-07-27 08:55:00|19900.4|19896.4|19916.1|19912.1|19922.3|19918.3|19897.3|19893.3|240
1627376400000|2021-07-27 09:00:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19911.4|19907.4|204
1627376700000|2021-07-27 09:05:00|19912.9|19908.9|19909.8|19905.8|19917.6|19913.6|19906.7|19902.7|122
1627377000000|2021-07-27 09:10:00|19906.7|19902.7|19925.4|19921.4|19925.4|19921.4|19906.7|19902.7|88
1627377300000|2021-07-27 09:15:00|19927|19923|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|118
1627377600000|2021-07-27 09:20:00|19916.1|19912.1|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|102
1627377900000|2021-07-27 09:25:00|19903.6|19899.6|19897.3|19893.3|19909.8|19905.8|19897.3|19893.3|112
1627378200000|2021-07-27 09:30:00|19895.8|19891.8|19887.9|19883.9|19897.3|19893.3|19878.6|19874.6|313
1627378500000|2021-07-27 09:35:00|19886.4|19882.4|19878.6|19874.6|19887.9|19883.9|19866.1|19862.1|244
1627378800000|2021-07-27 09:40:00|19881.7|19877.7|19891.1|19887.1|19894.2|19890.2|19878.6|19874.6|171
1627379100000|2021-07-27 09:45:00|19889.5|19885.5|19897.3|19893.3|19903.6|19899.6|19889.5|19885.5|135
1627379400000|2021-07-27 09:50:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|62
1627379700000|2021-07-27 09:55:00|19892.6|19888.6|19895.8|19891.8|19900.4|19896.4|19887.9|19883.9|206
1627380000000|2021-07-27 10:00:00|19894.2|19890.2|19900.4|19896.4|19906.7|19902.7|19894.2|19890.2|150
1627380300000|2021-07-27 10:05:00|19898.9|19894.9|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|117
1627380600000|2021-07-27 10:10:00|19905.1|19901.1|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|173
1627380900000|2021-07-27 10:15:00|19916.1|19912.1|19906.7|19902.7|19916.1|19912.1|19905.1|19901.1|156
1627381200000|2021-07-27 10:20:00|19905.1|19901.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|156
1627381500000|2021-07-27 10:25:00|19908.3|19904.3|19897.3|19893.3|19908.3|19904.3|19887.9|19883.9|159
1627381800000|2021-07-27 10:30:00|19894.2|19890.2|19895.8|19891.8|19897.3|19893.3|19884.8|19880.8|114
1627382100000|2021-07-27 10:35:00|19894.2|19890.2|19912.9|19908.9|19916.1|19912.1|19894.2|19890.2|190
1627382400000|2021-07-27 10:40:00|19914.5|19910.5|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|196
1627382700000|2021-07-27 10:45:00|19911.4|19907.4|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|200
1627383000000|2021-07-27 10:50:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|92
1627383300000|2021-07-27 10:55:00|19895.8|19891.8|19875.4|19871.4|19897.3|19893.3|19875.4|19871.4|173
1627383600000|2021-07-27 11:00:00|19878.6|19874.6|19875.4|19871.4|19878.6|19874.6|19862.9|19858.9|178
1627383900000|2021-07-27 11:05:00|19877|19873|19856.7|19852.7|19877|19873|19856.7|19852.7|238
1627384200000|2021-07-27 11:10:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|90
1627384500000|2021-07-27 11:15:00|19866.1|19862.1|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|64
1627384800000|2021-07-27 11:20:00|19869.2|19865.2|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|129
1627385100000|2021-07-27 11:25:00|19878.6|19874.6|19866.1|19862.1|19878.6|19874.6|19862.9|19858.9|99
1627385400000|2021-07-27 11:30:00|19869.2|19865.2|19859.8|19855.8|19869.2|19865.2|19858.3|19854.3|133
1627385700000|2021-07-27 11:35:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|245
1627386000000|2021-07-27 11:40:00|19866.1|19862.1|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|96
1627386300000|2021-07-27 11:45:00|19862.9|19858.9|19872.3|19868.3|19881.7|19877.7|19862.9|19858.9|352
1627386600000|2021-07-27 11:50:00|19869.2|19865.2|19866.1|19862.1|19875.4|19871.4|19866.1|19862.1|419
1627386900000|2021-07-27 11:55:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19867.6|19863.6|212
1627387200000|2021-07-27 12:00:00|19869.2|19865.2|19881.7|19877.7|19881.7|19877.7|19866.1|19862.1|468
1627387500000|2021-07-27 12:05:00|19878.6|19874.6|19897.3|19893.3|19903.6|19899.6|19872.3|19868.3|326
1627387800000|2021-07-27 12:10:00|19894.2|19890.2|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|180
1627388100000|2021-07-27 12:15:00|19900.4|19896.4|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|225
1627388400000|2021-07-27 12:20:00|19906.7|19902.7|19922.3|19918.3|19928.6|19924.6|19903.6|19899.6|599
1627388700000|2021-07-27 12:25:00|19923.9|19919.9|19923.9|19919.9|19936.4|19932.4|19922.3|19918.3|447
1627389000000|2021-07-27 12:30:00|19925.4|19921.4|19937.9|19933.9|19944.2|19940.2|19923.9|19919.9|785
1627389300000|2021-07-27 12:35:00|19934.8|19930.8|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|343
1627389600000|2021-07-27 12:40:00|19931.7|19927.7|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|376
1627389900000|2021-07-27 12:45:00|19928.6|19924.6|19906.7|19902.7|19928.6|19924.6|19906.7|19902.7|648
1627390200000|2021-07-27 12:50:00|19908.3|19904.3|19897.3|19893.3|19912.9|19908.9|19894.2|19890.2|267
1627390500000|2021-07-27 12:55:00|19900.4|19896.4|19897.3|19893.3|19916.1|19912.1|19897.3|19893.3|514
1627390800000|2021-07-27 13:00:00|19900.4|19896.4|19912.9|19908.9|19925.4|19921.4|19900.4|19896.4|265
1627391100000|2021-07-27 13:05:00|19909.8|19905.8|19919.2|19915.2|19922.3|19918.3|19902|19898|381
1627391400000|2021-07-27 13:10:00|19917.6|19913.6|19934.8|19930.8|19941.1|19937.1|19916.1|19912.1|329
1627391700000|2021-07-27 13:15:00|19941.1|19937.1|19953.6|19949.6|19959.8|19955.8|19941.1|19937.1|611
1627392000000|2021-07-27 13:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|352
1627392300000|2021-07-27 13:25:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|540
1627392600000|2021-07-27 13:30:00|19948.9|19944.9|19966.1|19962.1|19981.7|19977.7|19947.3|19943.3|967
1627392900000|2021-07-27 13:35:00|19964.5|19960.5|19984.8|19980.8|19984.8|19980.8|19953.6|19949.6|1277
1627393200000|2021-07-27 13:40:00|19986.4|19982.4|19981.7|19977.7|19994.2|19990.2|19975.4|19971.4|954
1627393500000|2021-07-27 13:45:00|19975.4|19971.4|19966.1|19962.1|19983.3|19979.3|19961.4|19957.4|1137
1627393800000|2021-07-27 13:50:00|19969.2|19965.2|19950.4|19946.4|19972.3|19968.3|19947.3|19943.3|597
1627394100000|2021-07-27 13:55:00|19948.9|19944.9|19959.8|19955.8|19962.9|19958.9|19947.3|19943.3|578
1627394400000|2021-07-27 14:00:00|19958.3|19954.3|19950.4|19946.4|19959.8|19955.8|19937.9|19933.9|674
1627394700000|2021-07-27 14:05:00|19953.6|19949.6|19936.4|19932.4|19958.3|19954.3|19936.4|19932.4|829
1627395000000|2021-07-27 14:10:00|19937.9|19933.9|19953.6|19949.6|19966.1|19962.1|19931.7|19927.7|816
1627395300000|2021-07-27 14:15:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|752
1627395600000|2021-07-27 14:20:00|19956.7|19952.7|19941.1|19937.1|19962.9|19958.9|19941.1|19937.1|906
1627395900000|2021-07-27 14:25:00|19944.2|19940.2|19906.7|19902.7|19950.4|19946.4|19905.1|19901.1|1051
1627396200000|2021-07-27 14:30:00|19905.1|19901.1|19944.2|19940.2|19947.3|19943.3|19903.6|19899.6|1081
1627396500000|2021-07-27 14:35:00|19941.1|19937.1|19919.2|19915.2|19941.1|19937.1|19919.2|19915.2|891
1627396800000|2021-07-27 14:40:00|19920.8|19916.8|19931.7|19927.7|19937.9|19933.9|19912.9|19908.9|692
1627397100000|2021-07-27 14:45:00|19930.1|19926.1|19947.3|19943.3|19956.7|19952.7|19925.4|19921.4|604
1627397400000|2021-07-27 14:50:00|19945.8|19941.8|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|416
1627397700000|2021-07-27 14:55:00|19955.1|19951.1|19931.7|19927.7|19956.7|19952.7|19925.4|19921.4|712
1627398000000|2021-07-27 15:00:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19925.4|19921.4|501
1627398300000|2021-07-27 15:05:00|19937.9|19933.9|19934.8|19930.8|19950.4|19946.4|19934.8|19930.8|601
1627398600000|2021-07-27 15:10:00|19937.9|19933.9|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|561
1627398900000|2021-07-27 15:15:00|19930.1|19926.1|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|772
1627399200000|2021-07-27 15:20:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|432
1627399500000|2021-07-27 15:25:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19941.1|19937.1|702
1627399800000|2021-07-27 15:30:00|19952|19948|19969.2|19965.2|19969.2|19965.2|19948.9|19944.9|355
1627400100000|2021-07-27 15:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|469
1627400400000|2021-07-27 15:40:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|470
1627400700000|2021-07-27 15:45:00|19969.2|19965.2|19956.7|19952.7|19972.3|19968.3|19956.7|19952.7|329
1627401000000|2021-07-27 15:50:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|254
1627401300000|2021-07-27 15:55:00|19944.2|19940.2|19937.9|19933.9|19953.6|19949.6|19934.8|19930.8|249
1627401600000|2021-07-27 16:00:00|19941.1|19937.1|19941.1|19937.1|19950.4|19946.4|19936.4|19932.4|587
1627401900000|2021-07-27 16:05:00|19939.5|19935.5|19931.7|19927.7|19944.2|19940.2|19925.4|19921.4|588
1627402200000|2021-07-27 16:10:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|480
1627402500000|2021-07-27 16:15:00|19945.8|19941.8|19956.7|19952.7|19962.9|19958.9|19941.1|19937.1|471
1627402800000|2021-07-27 16:20:00|19959.8|19955.8|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|173
1627403100000|2021-07-27 16:25:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|246
1627403400000|2021-07-27 16:30:00|19948.9|19944.9|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|231
1627403700000|2021-07-27 16:35:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|185
1627404000000|2021-07-27 16:40:00|19950.4|19946.4|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|459
1627404300000|2021-07-27 16:45:00|19958.3|19954.3|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|211
1627404600000|2021-07-27 16:50:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19950.4|19946.4|339
1627404900000|2021-07-27 16:55:00|19956.7|19952.7|19958.3|19954.3|19966.1|19962.1|19956.7|19952.7|531
1627405200000|2021-07-27 17:00:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|389
1627405500000|2021-07-27 17:05:00|19944.2|19940.2|19953.6|19949.6|19955.1|19951.1|19944.2|19940.2|280
1627405800000|2021-07-27 17:10:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|198
1627406100000|2021-07-27 17:15:00|19959.8|19955.8|19959.8|19955.8|19970.8|19966.8|19956.7|19952.7|306
1627406400000|2021-07-27 17:20:00|19956.7|19952.7|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|448
1627406700000|2021-07-27 17:25:00|19959.8|19955.8|19964.5|19960.5|19969.2|19965.2|19959.8|19955.8|187
1627407000000|2021-07-27 17:30:00|19966.1|19962.1|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|256
1627407300000|2021-07-27 17:35:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|230
1627407600000|2021-07-27 17:40:00|19953.6|19949.6|19956.7|19952.7|19959.8|19955.8|19952|19948|235
1627407900000|2021-07-27 17:45:00|19953.6|19949.6|19944.2|19940.2|19959.8|19955.8|19939.5|19935.5|529
1627408200000|2021-07-27 17:50:00|19945.8|19941.8|19953.6|19949.6|19958.3|19954.3|19944.2|19940.2|285
1627408500000|2021-07-27 17:55:00|19950.4|19946.4|19955.1|19951.1|19956.7|19952.7|19947.3|19943.3|107
1627408800000|2021-07-27 18:00:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|338
1627409100000|2021-07-27 18:05:00|19952|19948|19947.3|19943.3|19952|19948|19947.3|19943.3|105
1627409400000|2021-07-27 18:10:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|167
1627409700000|2021-07-27 18:15:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|227
1627410000000|2021-07-27 18:20:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|200
1627410300000|2021-07-27 18:25:00|19948.9|19944.9|19953.6|19949.6|19959.8|19955.8|19947.3|19943.3|327
1627410600000|2021-07-27 18:30:00|19955.1|19951.1|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|386
1627410900000|2021-07-27 18:35:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|110
1627411200000|2021-07-27 18:40:00|19962.9|19958.9|19967.6|19963.6|19967.6|19963.6|19959.8|19955.8|284
1627411500000|2021-07-27 18:45:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|155
1627411800000|2021-07-27 18:50:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|259
1627412100000|2021-07-27 18:55:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|778
1627412400000|2021-07-27 19:00:00|19969.2|19965.2|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|561
1627412700000|2021-07-27 19:05:00|19975.4|19971.4|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|413
1627413000000|2021-07-27 19:10:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|231
1627413300000|2021-07-27 19:15:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|166
1627413600000|2021-07-27 19:20:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|162
1627413900000|2021-07-27 19:25:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|645
1627414200000|2021-07-27 19:30:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|166
1627414500000|2021-07-27 19:35:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|171
1627414800000|2021-07-27 19:40:00|19964.5|19960.5|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|277
1627415100000|2021-07-27 19:45:00|19973.9|19969.9|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|231
1627415400000|2021-07-27 19:50:00|19967.6|19963.6|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|282
1627415700000|2021-07-27 19:55:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|594
1627416000000|2021-07-27 20:00:00|19984.8|19980.8|19964.5|19960.5|19984.8|19980.8|19964.5|19960.5|807
1627416300000|2021-07-27 20:05:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|86
1627416600000|2021-07-27 20:10:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|285
1627416900000|2021-07-27 20:15:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19970.8|19966.8|281
1627417200000|2021-07-27 20:20:00|19969.2|19965.2|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|152
1627417500000|2021-07-27 20:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|269
1627417800000|2021-07-27 20:30:00|19970.8|19966.8|19950.4|19946.4|19970.8|19966.8|19950.4|19946.4|387
1627418100000|2021-07-27 20:35:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|128
1627418400000|2021-07-27 20:40:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|215
1627418700000|2021-07-27 20:45:00|19953.6|19949.6|19948.9|19944.9|19955.1|19951.1|19947.3|19943.3|153
1627419000000|2021-07-27 20:50:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|95
1627419300000|2021-07-27 20:55:00|19945.8|19941.8|19944.2|19940.2|19950.4|19946.4|19942.6|19938.6|157
1627423200000|2021-07-27 22:00:00|19942.6|19938.6|19958.3|19954.3|19958.3|19954.3|19942.6|19938.6|66
1627423500000|2021-07-27 22:05:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|1
1627423800000|2021-07-27 22:10:00|19955.1|19951.1|19950.4|19946.4|19955.1|19951.1|19950.4|19946.4|24
1627424100000|2021-07-27 22:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|14
1627424700000|2021-07-27 22:25:00|19947.3|19943.3|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|106
1627425000000|2021-07-27 22:30:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|13
1627425300000|2021-07-27 22:35:00|19959.8|19955.8|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|11
1627425900000|2021-07-27 22:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|5
1627426500000|2021-07-27 22:55:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|27
1627426800000|2021-07-27 23:00:00|19948.9|19944.9|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|3
1627427100000|2021-07-27 23:05:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|1
1627427400000|2021-07-27 23:10:00|||||||||1
1627427700000|2021-07-27 23:15:00|19947.3|19943.3|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|22
1627428000000|2021-07-27 23:20:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|20
1627428300000|2021-07-27 23:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|18
1627428600000|2021-07-27 23:30:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19952|19948|47
1627428900000|2021-07-27 23:35:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19948.9|19944.9|11
1627429200000|2021-07-27 23:40:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|20
1627429500000|2021-07-27 23:45:00|19955.1|19951.1|19953.6|19949.6|19955.1|19951.1|19950.4|19946.4|13
1627429800000|2021-07-27 23:50:00|||||||||5
1627430100000|2021-07-27 23:55:00|||||||||5
1627430400000|2021-07-28 00:00:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|56
1627430700000|2021-07-28 00:05:00|19945.8|19941.8|19937.9|19933.9|19945.8|19941.8|19934.8|19930.8|59
1627431000000|2021-07-28 00:10:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19925.4|19921.4|55
1627431300000|2021-07-28 00:15:00|19933.3|19929.3|19925.4|19921.4|19936.4|19932.4|19925.4|19921.4|57
1627431600000|2021-07-28 00:20:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|20
1627431900000|2021-07-28 00:25:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19916.1|19912.1|135
1627432200000|2021-07-28 00:30:00|19923.9|19919.9|19919.2|19915.2|19923.9|19919.9|19916.1|19912.1|52
1627432500000|2021-07-28 00:35:00|19917.6|19913.6|19911.4|19907.4|19919.2|19915.2|19909.8|19905.8|49
1627432800000|2021-07-28 00:40:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|50
1627433100000|2021-07-28 00:45:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|23
1627433400000|2021-07-28 00:50:00|19923.9|19919.9|19923.9|19919.9|19927|19923|19922.3|19918.3|11
1627433700000|2021-07-28 00:55:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|17
1627434000000|2021-07-28 01:00:00|19912.9|19908.9|19900.4|19896.4|19912.9|19908.9|19900.4|19896.4|119
1627434300000|2021-07-28 01:05:00|19902|19898|19902|19898|19906.7|19902.7|19900.4|19896.4|50
1627434600000|2021-07-28 01:10:00|19903.6|19899.6|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|59
1627434900000|2021-07-28 01:15:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|39
1627435200000|2021-07-28 01:20:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|38
1627435500000|2021-07-28 01:25:00|19905.1|19901.1|19908.3|19904.3|19908.3|19904.3|19897.3|19893.3|40
1627435800000|2021-07-28 01:30:00|19906.7|19902.7|19912.9|19908.9|19914.5|19910.5|19906.7|19902.7|34
1627436100000|2021-07-28 01:35:00|19914.5|19910.5|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|65
1627436400000|2021-07-28 01:40:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|107
1627436700000|2021-07-28 01:45:00|19927|19923|19939.5|19935.5|19944.2|19940.2|19925.4|19921.4|89
1627437000000|2021-07-28 01:50:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|21
1627437300000|2021-07-28 01:55:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|34
1627437600000|2021-07-28 02:00:00|19936.4|19932.4|19959.8|19955.8|19961.4|19957.4|19936.4|19932.4|91
1627437900000|2021-07-28 02:05:00|19961.4|19957.4|19952|19948|19962.9|19958.9|19950.4|19946.4|65
1627438200000|2021-07-28 02:10:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|65
1627438500000|2021-07-28 02:15:00|19948.9|19944.9|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|73
1627438800000|2021-07-28 02:20:00|19945.8|19941.8|19934.8|19930.8|19945.8|19941.8|19933.3|19929.3|29
1627439100000|2021-07-28 02:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|39
1627439400000|2021-07-28 02:30:00|19942.6|19938.6|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|18
1627439700000|2021-07-28 02:35:00|19937.9|19933.9|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|16
1627440000000|2021-07-28 02:40:00|19942.6|19938.6|19936.4|19932.4|19942.6|19938.6|19934.8|19930.8|12
1627440300000|2021-07-28 02:45:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|12
1627440600000|2021-07-28 02:50:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19934.8|19930.8|25
1627440900000|2021-07-28 02:55:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|9
1627441200000|2021-07-28 03:00:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19937.9|19933.9|3
1627441500000|2021-07-28 03:05:00|19937.9|19933.9|19936.4|19932.4|19941.1|19937.1|19934.8|19930.8|37
1627441800000|2021-07-28 03:10:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|33
1627442100000|2021-07-28 03:15:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|17
1627442400000|2021-07-28 03:20:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|25
1627442700000|2021-07-28 03:25:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|6
1627443000000|2021-07-28 03:30:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19933.3|19929.3|10
1627443300000|2021-07-28 03:35:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19936.4|19932.4|34
1627443600000|2021-07-28 03:40:00|19945.8|19941.8|19952|19948|19953.6|19949.6|19941.1|19937.1|37
1627443900000|2021-07-28 03:45:00|19953.6|19949.6|19947.3|19943.3|19955.1|19951.1|19947.3|19943.3|55
1627444200000|2021-07-28 03:50:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|28
1627444500000|2021-07-28 03:55:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|50
1627444800000|2021-07-28 04:00:00|19947.3|19943.3|19956.7|19952.7|19959.8|19955.8|19947.3|19943.3|37
1627445100000|2021-07-28 04:05:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|17
1627445400000|2021-07-28 04:10:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|65
1627445700000|2021-07-28 04:15:00|19961.4|19957.4|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|46
1627446000000|2021-07-28 04:20:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|12
1627446300000|2021-07-28 04:25:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|26
1627446600000|2021-07-28 04:30:00|19958.3|19954.3|19961.4|19957.4|19962.9|19958.9|19958.3|19954.3|11
1627446900000|2021-07-28 04:35:00|19959.8|19955.8|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|38
1627447200000|2021-07-28 04:40:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|17
1627447500000|2021-07-28 04:45:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|27
1627447800000|2021-07-28 04:50:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19964.5|19960.5|7
1627448100000|2021-07-28 04:55:00|||||||||16
1627448400000|2021-07-28 05:00:00|19970.8|19966.8|19987.9|19983.9|19987.9|19983.9|19970.8|19966.8|86
1627448700000|2021-07-28 05:05:00|19986.4|19982.4|19970.8|19966.8|19986.4|19982.4|19969.2|19965.2|79
1627449000000|2021-07-28 05:10:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|71
1627449300000|2021-07-28 05:15:00|19970.8|19966.8|19975.4|19971.4|19975.4|19971.4|19970.8|19966.8|30
1627449600000|2021-07-28 05:20:00|19978.6|19974.6|19972.3|19968.3|19978.6|19974.6|19969.2|19965.2|36
1627449900000|2021-07-28 05:25:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|34
1627450200000|2021-07-28 05:30:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|54
1627450500000|2021-07-28 05:35:00|19977|19973|19981.7|19977.7|19995.8|19991.8|19975.4|19971.4|177
1627450800000|2021-07-28 05:40:00|19983.3|19979.3|19981.7|19977.7|19989.5|19985.5|19981.7|19977.7|44
1627451100000|2021-07-28 05:45:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|95
1627451400000|2021-07-28 05:50:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|42
1627451700000|2021-07-28 05:55:00|19964.5|19960.5|19958.3|19954.3|19969.2|19965.2|19956.7|19952.7|45
1627452000000|2021-07-28 06:00:00|19956.7|19952.7|19959.8|19955.8|19972.3|19968.3|19956.7|19952.7|86
1627452300000|2021-07-28 06:05:00|19961.4|19957.4|19973.9|19969.9|19975.4|19971.4|19961.4|19957.4|47
1627452600000|2021-07-28 06:10:00|19972.3|19968.3|19986.4|19982.4|19986.4|19982.4|19972.3|19968.3|66
1627452900000|2021-07-28 06:15:00|19984.8|19980.8|19969.2|19965.2|19984.8|19980.8|19966.1|19962.1|82
1627453200000|2021-07-28 06:20:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19961.4|19957.4|70
1627453500000|2021-07-28 06:25:00|19964.5|19960.5|19950.4|19946.4|19966.1|19962.1|19947.3|19943.3|75
1627453800000|2021-07-28 06:30:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19948.9|19944.9|154
1627454100000|2021-07-28 06:35:00|19964.5|19960.5|19975.4|19971.4|19975.4|19971.4|19959.8|19955.8|99
1627454400000|2021-07-28 06:40:00|19977|19973|19973.9|19969.9|19987.9|19983.9|19972.3|19968.3|172
1627454700000|2021-07-28 06:45:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|64
1627455000000|2021-07-28 06:50:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19956.7|19952.7|73
1627455300000|2021-07-28 06:55:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|102
1627455600000|2021-07-28 07:00:00|19964.5|19960.5|19969.2|19965.2|19973.9|19969.9|19950.4|19946.4|314
1627455900000|2021-07-28 07:05:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|118
1627456200000|2021-07-28 07:10:00|19969.2|19965.2|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|149
1627456500000|2021-07-28 07:15:00|19969.2|19965.2|19984.8|19980.8|19987.9|19983.9|19966.1|19962.1|193
1627456800000|2021-07-28 07:20:00|19986.4|19982.4|19966.1|19962.1|19987.9|19983.9|19966.1|19962.1|235
1627457100000|2021-07-28 07:25:00|19969.2|19965.2|19975.4|19971.4|19977|19973|19969.2|19965.2|183
1627457400000|2021-07-28 07:30:00|19972.3|19968.3|19962.9|19958.9|19975.4|19971.4|19956.7|19952.7|150
1627457700000|2021-07-28 07:35:00|19959.8|19955.8|19959.8|19955.8|19969.2|19965.2|19956.7|19952.7|155
1627458000000|2021-07-28 07:40:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|308
1627458300000|2021-07-28 07:45:00|19955.1|19951.1|19944.2|19940.2|19956.7|19952.7|19944.2|19940.2|306
1627458600000|2021-07-28 07:50:00|19941.1|19937.1|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|224
1627458900000|2021-07-28 07:55:00|19933.3|19929.3|19891.1|19887.1|19934.8|19930.8|19891.1|19887.1|374
1627459200000|2021-07-28 08:00:00|19892.6|19888.6|19881.7|19877.7|19900.4|19896.4|19881.7|19877.7|406
1627459500000|2021-07-28 08:05:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|539
1627459800000|2021-07-28 08:10:00|19870.8|19866.8|19884.8|19880.8|19884.8|19880.8|19862.9|19858.9|657
1627460100000|2021-07-28 08:15:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|248
1627460400000|2021-07-28 08:20:00|19886.4|19882.4|19895.8|19891.8|19897.3|19893.3|19881.7|19877.7|112
1627460700000|2021-07-28 08:25:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|109
1627461000000|2021-07-28 08:30:00|19887.9|19883.9|19881.7|19877.7|19887.9|19883.9|19875.4|19871.4|106
1627461300000|2021-07-28 08:35:00|19880.1|19876.1|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|93
1627461600000|2021-07-28 08:40:00|19881.7|19877.7|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|223
1627461900000|2021-07-28 08:45:00|19887.9|19883.9|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|167
1627462200000|2021-07-28 08:50:00|19883.3|19879.3|19875.4|19871.4|19887.9|19883.9|19875.4|19871.4|123
1627462500000|2021-07-28 08:55:00|19872.3|19868.3|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|144
1627462800000|2021-07-28 09:00:00|19877|19873|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|102
1627463100000|2021-07-28 09:05:00|19878.6|19874.6|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|77
1627463400000|2021-07-28 09:10:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|82
1627463700000|2021-07-28 09:15:00|19869.2|19865.2|19869.2|19865.2|19877|19873|19869.2|19865.2|169
1627464000000|2021-07-28 09:20:00|19870.8|19866.8|19875.4|19871.4|19880.1|19876.1|19869.2|19865.2|116
1627464300000|2021-07-28 09:25:00|19872.3|19868.3|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|103
1627464600000|2021-07-28 09:30:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19873.9|19869.9|97
1627464900000|2021-07-28 09:35:00|19887.9|19883.9|19894.2|19890.2|19895.8|19891.8|19884.8|19880.8|92
1627465200000|2021-07-28 09:40:00|19891.1|19887.1|19889.5|19885.5|19894.2|19890.2|19887.9|19883.9|116
1627465500000|2021-07-28 09:45:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19878.6|19874.6|90
1627465800000|2021-07-28 09:50:00|19875.4|19871.4|19884.8|19880.8|19884.8|19880.8|19873.9|19869.9|87
1627466100000|2021-07-28 09:55:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|91
1627466400000|2021-07-28 10:00:00|19883.3|19879.3|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|52
1627466700000|2021-07-28 10:05:00|19881.7|19877.7|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|74
1627467000000|2021-07-28 10:10:00|19889.5|19885.5|19903.6|19899.6|19909.8|19905.8|19889.5|19885.5|281
1627467300000|2021-07-28 10:15:00|19900.4|19896.4|19894.2|19890.2|19909.8|19905.8|19891.1|19887.1|112
1627467600000|2021-07-28 10:20:00|19892.6|19888.6|19894.2|19890.2|19903.6|19899.6|19892.6|19888.6|96
1627467900000|2021-07-28 10:25:00|19895.8|19891.8|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|118
1627468200000|2021-07-28 10:30:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|98
1627468500000|2021-07-28 10:35:00|19884.8|19880.8|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|88
1627468800000|2021-07-28 10:40:00|19887.9|19883.9|19891.1|19887.1|19892.6|19888.6|19884.8|19880.8|110
1627469100000|2021-07-28 10:45:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|82
1627469400000|2021-07-28 10:50:00|19889.5|19885.5|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|88
1627469700000|2021-07-28 10:55:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19886.4|19882.4|91
1627470000000|2021-07-28 11:00:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19884.8|19880.8|150
1627470300000|2021-07-28 11:05:00|19892.6|19888.6|19880.1|19876.1|19894.2|19890.2|19880.1|19876.1|97
1627470600000|2021-07-28 11:10:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|124
1627470900000|2021-07-28 11:15:00|19883.3|19879.3|19891.1|19887.1|19897.3|19893.3|19881.7|19877.7|56
1627471200000|2021-07-28 11:20:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|75
1627471500000|2021-07-28 11:25:00|19884.8|19880.8|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|171
1627471800000|2021-07-28 11:30:00|19880.1|19876.1|19869.2|19865.2|19884.8|19880.8|19869.2|19865.2|141
1627472100000|2021-07-28 11:35:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|337
1627472400000|2021-07-28 11:40:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19856.7|19852.7|299
1627472700000|2021-07-28 11:45:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19856.7|19852.7|237
1627473000000|2021-07-28 11:50:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|300
1627473300000|2021-07-28 11:55:00|19864.5|19860.5|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|223
1627473600000|2021-07-28 12:00:00|19862.9|19858.9|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|356
1627473900000|2021-07-28 12:05:00|19864.5|19860.5|19866.1|19862.1|19866.1|19862.1|19853.6|19849.6|334
1627474200000|2021-07-28 12:10:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19856.7|19852.7|195
1627474500000|2021-07-28 12:15:00|19856.7|19852.7|19837.9|19833.9|19856.7|19852.7|19837.9|19833.9|294
1627474800000|2021-07-28 12:20:00|19841.1|19837.1|19828.6|19824.6|19847.3|19843.3|19822.3|19818.3|238
1627475100000|2021-07-28 12:25:00|19831.7|19827.7|19825.4|19821.4|19831.7|19827.7|19811.4|19807.4|590
1627475400000|2021-07-28 12:30:00|19823.9|19819.9|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|454
1627475700000|2021-07-28 12:35:00|19819.2|19815.2|19825.4|19821.4|19831.7|19827.7|19816.1|19812.1|502
1627476000000|2021-07-28 12:40:00|19828.6|19824.6|19837.9|19833.9|19837.9|19833.9|19825.4|19821.4|285
1627476300000|2021-07-28 12:45:00|19834.8|19830.8|19834.8|19830.8|19834.8|19830.8|19823.9|19819.9|348
1627476600000|2021-07-28 12:50:00|19837.9|19833.9|19834.8|19830.8|19839.5|19835.5|19825.4|19821.4|258
1627476900000|2021-07-28 12:55:00|19833.3|19829.3|19841.1|19837.1|19841.1|19837.1|19831.7|19827.7|279
1627477200000|2021-07-28 13:00:00|19837.9|19833.9|19831.7|19827.7|19850.4|19846.4|19828.6|19824.6|468
1627477500000|2021-07-28 13:05:00|19833.3|19829.3|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|260
1627477800000|2021-07-28 13:10:00|19831.7|19827.7|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|453
1627478100000|2021-07-28 13:15:00|19828.6|19824.6|19841.1|19837.1|19847.3|19843.3|19822.3|19818.3|337
1627478400000|2021-07-28 13:20:00|19839.5|19835.5|19853.6|19849.6|19853.6|19849.6|19834.8|19830.8|520
1627478700000|2021-07-28 13:25:00|19850.4|19846.4|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|427
1627479000000|2021-07-28 13:30:00|19859.8|19855.8|19866.1|19862.1|19878.6|19874.6|19856.7|19852.7|623
1627479300000|2021-07-28 13:35:00|19869.2|19865.2|19881.7|19877.7|19887.9|19883.9|19866.1|19862.1|683
1627479600000|2021-07-28 13:40:00|19880.1|19876.1|19894.2|19890.2|19897.3|19893.3|19875.4|19871.4|444
1627479900000|2021-07-28 13:45:00|19897.3|19893.3|19891.1|19887.1|19909.8|19905.8|19887.9|19883.9|735
1627480200000|2021-07-28 13:50:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|504
1627480500000|2021-07-28 13:55:00|19897.3|19893.3|19866.1|19862.1|19897.3|19893.3|19866.1|19862.1|514
1627480800000|2021-07-28 14:00:00|19869.2|19865.2|19878.6|19874.6|19884.8|19880.8|19869.2|19865.2|396
1627481100000|2021-07-28 14:05:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|436
1627481400000|2021-07-28 14:10:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19878.6|19874.6|329
1627481700000|2021-07-28 14:15:00|19892.6|19888.6|19897.3|19893.3|19897.3|19893.3|19881.7|19877.7|411
1627482000000|2021-07-28 14:20:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19881.7|19877.7|321
1627482300000|2021-07-28 14:25:00|19894.2|19890.2|19891.1|19887.1|19906.7|19902.7|19891.1|19887.1|288
1627482600000|2021-07-28 14:30:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19875.4|19871.4|291
1627482900000|2021-07-28 14:35:00|19877|19873|19884.8|19880.8|19884.8|19880.8|19872.3|19868.3|309
1627483200000|2021-07-28 14:40:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|525
1627483500000|2021-07-28 14:45:00|19889.5|19885.5|19872.3|19868.3|19891.1|19887.1|19870.8|19866.8|421
1627483800000|2021-07-28 14:50:00|19870.8|19866.8|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|242
1627484100000|2021-07-28 14:55:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|373
1627484400000|2021-07-28 15:00:00|19897.3|19893.3|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|399
1627484700000|2021-07-28 15:05:00|19898.9|19894.9|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|419
1627485000000|2021-07-28 15:10:00|19891.1|19887.1|19875.4|19871.4|19891.1|19887.1|19869.2|19865.2|613
1627485300000|2021-07-28 15:15:00|19877|19873|19866.1|19862.1|19877|19873|19866.1|19862.1|422
1627485600000|2021-07-28 15:20:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19847.3|19843.3|770
1627485900000|2021-07-28 15:25:00|19859.8|19855.8|19872.3|19868.3|19872.3|19868.3|19859.8|19855.8|600
1627486200000|2021-07-28 15:30:00|19869.2|19865.2|19878.6|19874.6|19884.8|19880.8|19866.1|19862.1|511
1627486500000|2021-07-28 15:35:00|19877|19873|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|721
1627486800000|2021-07-28 15:40:00|19870.8|19866.8|19853.6|19849.6|19872.3|19868.3|19850.4|19846.4|690
1627487100000|2021-07-28 15:45:00|19856.7|19852.7|19859.8|19855.8|19864.5|19860.5|19850.4|19846.4|427
1627487400000|2021-07-28 15:50:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19850.4|19846.4|369
1627487700000|2021-07-28 15:55:00|19861.4|19857.4|19878.6|19874.6|19881.7|19877.7|19859.8|19855.8|396
1627488000000|2021-07-28 16:00:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|225
1627488300000|2021-07-28 16:05:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|371
1627488600000|2021-07-28 16:10:00|19867.6|19863.6|19866.1|19862.1|19867.6|19863.6|19862.9|19858.9|170
1627488900000|2021-07-28 16:15:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|355
1627489200000|2021-07-28 16:20:00|19866.1|19862.1|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|204
1627489500000|2021-07-28 16:25:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|408
1627489800000|2021-07-28 16:30:00|19877|19873|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|742
1627490100000|2021-07-28 16:35:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|349
1627490400000|2021-07-28 16:40:00|19884.8|19880.8|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|7036
1627490700000|2021-07-28 16:45:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|13463
1627491000000|2021-07-28 16:50:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|1683
1627491300000|2021-07-28 16:55:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|283
1627491600000|2021-07-28 17:00:00|19881.7|19877.7|19875.4|19871.4|19884.8|19880.8|19875.4|19871.4|5365
1627491900000|2021-07-28 17:05:00|19872.3|19868.3|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|234
1627492200000|2021-07-28 17:10:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19875.4|19871.4|189
1627492500000|2021-07-28 17:15:00|19878.6|19874.6|19872.3|19868.3|19880.1|19876.1|19872.3|19868.3|409
1627492800000|2021-07-28 17:20:00|19870.8|19866.8|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|2343
1627493100000|2021-07-28 17:25:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19859.8|19855.8|585
1627493400000|2021-07-28 17:30:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|735
1627493700000|2021-07-28 17:35:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|376
1627494000000|2021-07-28 17:40:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|307
1627494300000|2021-07-28 17:45:00|19861.4|19857.4|19869.2|19865.2|19870.8|19866.8|19859.8|19855.8|285
1627494600000|2021-07-28 17:50:00|19870.8|19866.8|19866.1|19862.1|19872.3|19868.3|19866.1|19862.1|175
1627494900000|2021-07-28 17:55:00|19867.6|19863.6|19869.2|19865.2|19877|19873|19856.7|19852.7|3222
1627495200000|2021-07-28 18:00:00|19873.9|19869.9|19891.1|19887.1|19917.6|19913.6|19805.1|19801.1|1742
1627495500000|2021-07-28 18:05:00|19887.9|19883.9|19900.4|19896.4|19922.3|19918.3|19875.4|19871.4|1109
1627495800000|2021-07-28 18:10:00|19902|19898|19906.7|19902.7|19937.9|19933.9|19900.4|19896.4|1471
1627496100000|2021-07-28 18:15:00|19908.3|19904.3|19887.9|19883.9|19916.1|19912.1|19887.9|19883.9|1257
1627496400000|2021-07-28 18:20:00|19889.5|19885.5|19900.4|19896.4|19906.7|19902.7|19883.3|19879.3|1164
1627496700000|2021-07-28 18:25:00|19903.6|19899.6|19916.1|19912.1|19916.1|19912.1|19894.2|19890.2|729
1627497000000|2021-07-28 18:30:00|19917.6|19913.6|19891.1|19887.1|19925.4|19921.4|19886.4|19882.4|1013
1627497300000|2021-07-28 18:35:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19866.1|19862.1|1312
1627497600000|2021-07-28 18:40:00|19895.8|19891.8|19887.9|19883.9|19919.2|19915.2|19887.9|19883.9|914
1627497900000|2021-07-28 18:45:00|19889.5|19885.5|19892.6|19888.6|19903.6|19899.6|19884.8|19880.8|643
1627498200000|2021-07-28 18:50:00|19894.2|19890.2|19869.2|19865.2|19894.2|19890.2|19866.1|19862.1|912
1627498500000|2021-07-28 18:55:00|19866.1|19862.1|19884.8|19880.8|19891.1|19887.1|19859.8|19855.8|1346
1627498800000|2021-07-28 19:00:00|19887.9|19883.9|19873.9|19869.9|19897.3|19893.3|19872.3|19868.3|725
1627499100000|2021-07-28 19:05:00|19872.3|19868.3|19875.4|19871.4|19881.7|19877.7|19869.2|19865.2|312
1627499400000|2021-07-28 19:10:00|19872.3|19868.3|19891.1|19887.1|19891.1|19887.1|19872.3|19868.3|439
1627499700000|2021-07-28 19:15:00|19892.6|19888.6|19897.3|19893.3|19903.6|19899.6|19887.9|19883.9|574
1627500000000|2021-07-28 19:20:00|19898.9|19894.9|19919.2|19915.2|19922.3|19918.3|19897.3|19893.3|633
1627500300000|2021-07-28 19:25:00|19922.3|19918.3|19909.8|19905.8|19922.3|19918.3|19900.4|19896.4|660
1627500600000|2021-07-28 19:30:00|19911.4|19907.4|19922.3|19918.3|19928.6|19924.6|19906.7|19902.7|650
1627500900000|2021-07-28 19:35:00|19925.4|19921.4|19931.7|19927.7|19939.5|19935.5|19922.3|19918.3|468
1627501200000|2021-07-28 19:40:00|19930.1|19926.1|19937.9|19933.9|19941.1|19937.1|19925.4|19921.4|533
1627501500000|2021-07-28 19:45:00|19939.5|19935.5|19947.3|19943.3|19953.6|19949.6|19936.4|19932.4|794
1627501800000|2021-07-28 19:50:00|19953.6|19949.6|19969.2|19965.2|19969.2|19965.2|19952|19948|521
1627502100000|2021-07-28 19:55:00|19970.8|19966.8|19991.1|19987.1|19991.1|19987.1|19962.9|19958.9|1087
1627502400000|2021-07-28 20:00:00|19994.2|19990.2|19972.3|19968.3|19994.2|19990.2|19966.1|19962.1|868
1627502700000|2021-07-28 20:05:00|19973.9|19969.9|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|502
1627503000000|2021-07-28 20:10:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19967.6|19963.6|663
1627503300000|2021-07-28 20:15:00|19984.8|19980.8|19989.5|19985.5|19997.3|19993.3|19984.8|19980.8|438
1627503600000|2021-07-28 20:20:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19980.1|19976.1|189
1627503900000|2021-07-28 20:25:00|19984.8|19980.8|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|212
1627504200000|2021-07-28 20:30:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|501
1627504500000|2021-07-28 20:35:00|19964.5|19960.5|19987.9|19983.9|19987.9|19983.9|19962.9|19958.9|547
1627504800000|2021-07-28 20:40:00|19989.5|19985.5|19983.3|19979.3|19994.2|19990.2|19983.3|19979.3|261
1627505100000|2021-07-28 20:45:00|19981.7|19977.7|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|145
1627505400000|2021-07-28 20:50:00|19987.9|19983.9|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|128
1627505700000|2021-07-28 20:55:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|236
1627509600000|2021-07-28 22:00:00|19980.1|19976.1|19977|19973|19981.7|19977.7|19975.4|19971.4|61
1627509900000|2021-07-28 22:05:00|19978.6|19974.6|19978.6|19974.6|19980.1|19976.1|19978.6|19974.6|16
1627510200000|2021-07-28 22:10:00|19980.1|19976.1|19987.9|19983.9|19987.9|19983.9|19975.4|19971.4|53
1627510500000|2021-07-28 22:15:00|||||||||13
1627510800000|2021-07-28 22:20:00|19984.8|19980.8|19986.4|19982.4|19986.4|19982.4|19984.8|19980.8|35
1627511100000|2021-07-28 22:25:00|19987.9|19983.9|19986.4|19982.4|19987.9|19983.9|19986.4|19982.4|1
1627511400000|2021-07-28 22:30:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|3
1627511700000|2021-07-28 22:35:00|||||||||4
1627512000000|2021-07-28 22:40:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|23
1627512300000|2021-07-28 22:45:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19978.6|19974.6|17
1627512600000|2021-07-28 22:50:00|19980.1|19976.1|19981.7|19977.7|19984.8|19980.8|19980.1|19976.1|4
1627512900000|2021-07-28 22:55:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|45
1627513200000|2021-07-28 23:00:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|17
1627513500000|2021-07-28 23:05:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|30
1627513800000|2021-07-28 23:10:00|19972.3|19968.3|19972.3|19968.3|19972.3|19968.3|19969.2|19965.2|14
1627514100000|2021-07-28 23:15:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|19
1627514400000|2021-07-28 23:20:00|19975.4|19971.4|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|25
1627514700000|2021-07-28 23:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|15
1627515000000|2021-07-28 23:30:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|33
1627515300000|2021-07-28 23:35:00|||||||||21
1627515600000|2021-07-28 23:40:00|19973.9|19969.9|19970.8|19966.8|19975.4|19971.4|19969.2|19965.2|41
1627515900000|2021-07-28 23:45:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|38
1627516200000|2021-07-28 23:50:00|19970.8|19966.8|19970.8|19966.8|19972.3|19968.3|19966.1|19962.1|29
1627516500000|2021-07-28 23:55:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|26
1627516800000|2021-07-29 00:00:00|19969.2|19965.2|19973.9|19969.9|19977|19973|19967.6|19963.6|53
1627517100000|2021-07-29 00:05:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|35
1627517400000|2021-07-29 00:10:00|19977|19973|19975.4|19971.4|19984.8|19980.8|19972.3|19968.3|40
1627517700000|2021-07-29 00:15:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|35
1627518000000|2021-07-29 00:20:00|19987.9|19983.9|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|65
1627518300000|2021-07-29 00:25:00|19991.1|19987.1|19995.8|19991.8|19997.3|19993.3|19991.1|19987.1|96
1627518600000|2021-07-29 00:30:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|24
1627518900000|2021-07-29 00:35:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|4
1627519200000|2021-07-29 00:40:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1627519500000|2021-07-29 00:45:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|12
1627519800000|2021-07-29 00:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19984.8|19980.8|30
1627520100000|2021-07-29 00:55:00|19986.4|19982.4|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|26
1627520400000|2021-07-29 01:00:00|19980.1|19976.1|19987.9|19983.9|19991.1|19987.1|19980.1|19976.1|102
1627520700000|2021-07-29 01:05:00|19986.4|19982.4|19986.4|19982.4|19987.9|19983.9|19981.7|19977.7|14
1627521000000|2021-07-29 01:10:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|30
1627521300000|2021-07-29 01:15:00|19995.8|19991.8|19987.9|19983.9|19997.3|19993.3|19984.8|19980.8|28
1627521600000|2021-07-29 01:20:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19987.9|19983.9|45
1627521900000|2021-07-29 01:25:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|18
1627522200000|2021-07-29 01:30:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|61
1627522500000|2021-07-29 01:35:00|19994.2|19990.2|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|12
1627522800000|2021-07-29 01:40:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|22
1627523100000|2021-07-29 01:45:00|19989.5|19985.5|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|107
1627523400000|2021-07-29 01:50:00|19987.9|19983.9|19987.9|19983.9|19992.6|19988.6|19987.9|19983.9|28
1627523700000|2021-07-29 01:55:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|14
1627524000000|2021-07-29 02:00:00|19986.4|19982.4|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|28
1627524300000|2021-07-29 02:05:00|19989.5|19985.5|19989.5|19985.5|19991.1|19987.1|19987.9|19983.9|10
1627524600000|2021-07-29 02:10:00|19987.9|19983.9|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|7
1627524900000|2021-07-29 02:15:00|19989.5|19985.5|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|3
1627525200000|2021-07-29 02:20:00|19992.6|19988.6|19989.5|19985.5|19992.6|19988.6|19989.5|19985.5|2
1627525500000|2021-07-29 02:25:00|19987.9|19983.9|19987.9|19983.9|19989.5|19985.5|19984.8|19980.8|14
1627525800000|2021-07-29 02:30:00|19984.8|19980.8|19989.5|19985.5|19991.1|19987.1|19984.8|19980.8|12
1627526100000|2021-07-29 02:35:00|19987.9|19983.9|19962.9|19958.9|19989.5|19985.5|19956.7|19952.7|112
1627526400000|2021-07-29 02:40:00|19959.8|19955.8|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|108
1627526700000|2021-07-29 02:45:00|19952|19948|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|110
1627527000000|2021-07-29 02:50:00|19952|19948|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|45
1627527300000|2021-07-29 02:55:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|18
1627527600000|2021-07-29 03:00:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|91
1627527900000|2021-07-29 03:05:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|26
1627528200000|2021-07-29 03:10:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|16
1627528500000|2021-07-29 03:15:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|60
1627528800000|2021-07-29 03:20:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|60
1627529100000|2021-07-29 03:25:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19964.5|19960.5|41
1627529400000|2021-07-29 03:30:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|64
1627529700000|2021-07-29 03:35:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|18
1627530000000|2021-07-29 03:40:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|13
1627530300000|2021-07-29 03:45:00|19964.5|19960.5|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|13
1627530600000|2021-07-29 03:50:00|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|19961.4|19957.4|11
1627530900000|2021-07-29 03:55:00|19959.8|19955.8|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|49
1627531200000|2021-07-29 04:00:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|41
1627531500000|2021-07-29 04:05:00|19962.9|19958.9|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|6
1627531800000|2021-07-29 04:10:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|41
1627532100000|2021-07-29 04:15:00|||||||||2
1627532400000|2021-07-29 04:20:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|20
1627532700000|2021-07-29 04:25:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|40
1627533000000|2021-07-29 04:30:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|13
1627533300000|2021-07-29 04:35:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|37
1627533600000|2021-07-29 04:40:00|19958.3|19954.3|19961.4|19957.4|19961.4|19957.4|19956.7|19952.7|19
1627533900000|2021-07-29 04:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|20
1627534200000|2021-07-29 04:50:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19961.4|19957.4|48
1627534500000|2021-07-29 04:55:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|2
1627534800000|2021-07-29 05:00:00|19964.5|19960.5|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|31
1627535100000|2021-07-29 05:05:00|19967.6|19963.6|19970.8|19966.8|19975.4|19971.4|19966.1|19962.1|82
1627535400000|2021-07-29 05:10:00|19969.2|19965.2|19969.2|19965.2|19970.8|19966.8|19967.6|19963.6|6
1627535700000|2021-07-29 05:15:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|18
1627536000000|2021-07-29 05:20:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|15
1627536300000|2021-07-29 05:25:00|19964.5|19960.5|19972.3|19968.3|19975.4|19971.4|19964.5|19960.5|82
1627536600000|2021-07-29 05:30:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|60
1627536900000|2021-07-29 05:35:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|34
1627537200000|2021-07-29 05:40:00|19970.8|19966.8|19967.6|19963.6|19970.8|19966.8|19967.6|19963.6|10
1627537500000|2021-07-29 05:45:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|20
1627537800000|2021-07-29 05:50:00|19961.4|19957.4|19959.8|19955.8|19961.4|19957.4|19956.7|19952.7|50
1627538100000|2021-07-29 05:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19956.7|19952.7|9
1627538400000|2021-07-29 06:00:00|19955.1|19951.1|19947.3|19943.3|19959.8|19955.8|19941.1|19937.1|146
1627538700000|2021-07-29 06:05:00|19945.8|19941.8|19942.6|19938.6|19953.6|19949.6|19941.1|19937.1|67
1627539000000|2021-07-29 06:10:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|151
1627539300000|2021-07-29 06:15:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|76
1627539600000|2021-07-29 06:20:00|19934.8|19930.8|19934.8|19930.8|19939.5|19935.5|19931.7|19927.7|67
1627539900000|2021-07-29 06:25:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|91
1627540200000|2021-07-29 06:30:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19933.3|19929.3|99
1627540500000|2021-07-29 06:35:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|34
1627540800000|2021-07-29 06:40:00|19941.1|19937.1|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|66
1627541100000|2021-07-29 06:45:00|19933.3|19929.3|19950.4|19946.4|19950.4|19946.4|19931.7|19927.7|154
1627541400000|2021-07-29 06:50:00|19948.9|19944.9|19941.1|19937.1|19952|19948|19937.9|19933.9|111
1627541700000|2021-07-29 06:55:00|19937.9|19933.9|19934.8|19930.8|19939.5|19935.5|19931.7|19927.7|139
1627542000000|2021-07-29 07:00:00|19933.3|19929.3|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|344
1627542300000|2021-07-29 07:05:00|19934.8|19930.8|19937.9|19933.9|19947.3|19943.3|19931.7|19927.7|78
1627542600000|2021-07-29 07:10:00|19936.4|19932.4|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|74
1627542900000|2021-07-29 07:15:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|67
1627543200000|2021-07-29 07:20:00|19936.4|19932.4|19942.6|19938.6|19944.2|19940.2|19931.7|19927.7|74
1627543500000|2021-07-29 07:25:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|166
1627543800000|2021-07-29 07:30:00|19948.9|19944.9|19952|19948|19953.6|19949.6|19941.1|19937.1|186
1627544100000|2021-07-29 07:35:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19945.8|19941.8|61
1627544400000|2021-07-29 07:40:00|19959.8|19955.8|19947.3|19943.3|19969.2|19965.2|19947.3|19943.3|402
1627544700000|2021-07-29 07:45:00|19950.4|19946.4|19936.4|19932.4|19950.4|19946.4|19928.6|19924.6|124
1627545000000|2021-07-29 07:50:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|218
1627545300000|2021-07-29 07:55:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19934.8|19930.8|87
1627545600000|2021-07-29 08:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|215
1627545900000|2021-07-29 08:05:00|19936.4|19932.4|19958.3|19954.3|19959.8|19955.8|19931.7|19927.7|223
1627546200000|2021-07-29 08:10:00|19956.7|19952.7|19941.1|19937.1|19962.9|19958.9|19937.9|19933.9|214
1627546500000|2021-07-29 08:15:00|19942.6|19938.6|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|152
1627546800000|2021-07-29 08:20:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19930.1|19926.1|201
1627547100000|2021-07-29 08:25:00|19941.1|19937.1|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|116
1627547400000|2021-07-29 08:30:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|112
1627547700000|2021-07-29 08:35:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|127
1627548000000|2021-07-29 08:40:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19923.9|19919.9|103
1627548300000|2021-07-29 08:45:00|19925.4|19921.4|19920.8|19916.8|19925.4|19921.4|19919.2|19915.2|120
1627548600000|2021-07-29 08:50:00|19919.2|19915.2|19917.6|19913.6|19919.2|19915.2|19909.8|19905.8|149
1627548900000|2021-07-29 08:55:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19911.4|19907.4|134
1627549200000|2021-07-29 09:00:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|138
1627549500000|2021-07-29 09:05:00|19906.7|19902.7|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|265
1627549800000|2021-07-29 09:10:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|222
1627550100000|2021-07-29 09:15:00|19897.3|19893.3|19887.9|19883.9|19903.6|19899.6|19884.8|19880.8|225
1627550400000|2021-07-29 09:20:00|19884.8|19880.8|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|116
1627550700000|2021-07-29 09:25:00|19894.2|19890.2|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|68
1627551000000|2021-07-29 09:30:00|19889.5|19885.5|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|46
1627551300000|2021-07-29 09:35:00|19887.9|19883.9|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|95
1627551600000|2021-07-29 09:40:00|19877|19873|19861.4|19857.4|19878.6|19874.6|19861.4|19857.4|191
1627551900000|2021-07-29 09:45:00|19859.8|19855.8|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|246
1627552200000|2021-07-29 09:50:00|19866.1|19862.1|19872.3|19868.3|19878.6|19874.6|19866.1|19862.1|120
1627552500000|2021-07-29 09:55:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19866.1|19862.1|117
1627552800000|2021-07-29 10:00:00|19867.6|19863.6|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|226
1627553100000|2021-07-29 10:05:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19844.2|19840.2|259
1627553400000|2021-07-29 10:10:00|19855.1|19851.1|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|195
1627553700000|2021-07-29 10:15:00|19858.3|19854.3|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|147
1627554000000|2021-07-29 10:20:00|19859.8|19855.8|19866.1|19862.1|19866.1|19862.1|19856.7|19852.7|234
1627554300000|2021-07-29 10:25:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|153
1627554600000|2021-07-29 10:30:00|19866.1|19862.1|19856.7|19852.7|19869.2|19865.2|19856.7|19852.7|166
1627554900000|2021-07-29 10:35:00|19853.6|19849.6|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|87
1627555200000|2021-07-29 10:40:00|19852|19848|19856.7|19852.7|19859.8|19855.8|19850.4|19846.4|80
1627555500000|2021-07-29 10:45:00|19855.1|19851.1|19852|19848|19856.7|19852.7|19850.4|19846.4|66
1627555800000|2021-07-29 10:50:00|19850.4|19846.4|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|233
1627556100000|2021-07-29 10:55:00|19856.7|19852.7|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|99
1627556400000|2021-07-29 11:00:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|103
1627556700000|2021-07-29 11:05:00|19852|19848|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|105
1627557000000|2021-07-29 11:10:00|19855.1|19851.1|19861.4|19857.4|19861.4|19857.4|19850.4|19846.4|51
1627557300000|2021-07-29 11:15:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|271
1627557600000|2021-07-29 11:20:00|19873.9|19869.9|19894.2|19890.2|19897.3|19893.3|19872.3|19868.3|281
1627557900000|2021-07-29 11:25:00|19891.1|19887.1|19906.7|19902.7|19909.8|19905.8|19891.1|19887.1|360
1627558200000|2021-07-29 11:30:00|19903.6|19899.6|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|291
1627558500000|2021-07-29 11:35:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19898.9|19894.9|217
1627558800000|2021-07-29 11:40:00|19900.4|19896.4|19884.8|19880.8|19902|19898|19884.8|19880.8|197
1627559100000|2021-07-29 11:45:00|19881.7|19877.7|19881.7|19877.7|19887.9|19883.9|19878.6|19874.6|123
1627559400000|2021-07-29 11:50:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|111
1627559700000|2021-07-29 11:55:00|19886.4|19882.4|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|280
1627560000000|2021-07-29 12:00:00|19886.4|19882.4|19892.6|19888.6|19894.2|19890.2|19884.8|19880.8|502
1627560300000|2021-07-29 12:05:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|115
1627560600000|2021-07-29 12:10:00|19891.1|19887.1|19891.1|19887.1|19897.3|19893.3|19884.8|19880.8|220
1627560900000|2021-07-29 12:15:00|19892.6|19888.6|19872.3|19868.3|19897.3|19893.3|19872.3|19868.3|381
1627561200000|2021-07-29 12:20:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19869.2|19865.2|517
1627561500000|2021-07-29 12:25:00|19887.9|19883.9|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|423
1627561800000|2021-07-29 12:30:00|19873.9|19869.9|19919.2|19915.2|19937.9|19933.9|19873.9|19869.9|1105
1627562100000|2021-07-29 12:35:00|19916.1|19912.1|19928.6|19924.6|19934.8|19930.8|19906.7|19902.7|640
1627562400000|2021-07-29 12:40:00|19922.3|19918.3|19878.6|19874.6|19922.3|19918.3|19872.3|19868.3|785
1627562700000|2021-07-29 12:45:00|19875.4|19871.4|19847.3|19843.3|19878.6|19874.6|19834.8|19830.8|1052
1627563000000|2021-07-29 12:50:00|19845.8|19841.8|19869.2|19865.2|19872.3|19868.3|19841.1|19837.1|764
1627563300000|2021-07-29 12:55:00|19866.1|19862.1|19866.1|19862.1|19875.4|19871.4|19862.9|19858.9|416
1627563600000|2021-07-29 13:00:00|19864.5|19860.5|19819.2|19815.2|19866.1|19862.1|19806.7|19802.7|1051
1627563900000|2021-07-29 13:05:00|19820.8|19816.8|19847.3|19843.3|19853.6|19849.6|19816.1|19812.1|826
1627564200000|2021-07-29 13:10:00|19845.8|19841.8|19853.6|19849.6|19856.7|19852.7|19834.8|19830.8|482
1627564500000|2021-07-29 13:15:00|19850.4|19846.4|19850.4|19846.4|19859.8|19855.8|19847.3|19843.3|1696
1627564800000|2021-07-29 13:20:00|19853.6|19849.6|19872.3|19868.3|19875.4|19871.4|19850.4|19846.4|606
1627565100000|2021-07-29 13:25:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|490
1627565400000|2021-07-29 13:30:00|19873.9|19869.9|19897.3|19893.3|19897.3|19893.3|19866.1|19862.1|813
1627565700000|2021-07-29 13:35:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|765
1627566000000|2021-07-29 13:40:00|19895.8|19891.8|19897.3|19893.3|19903.6|19899.6|19884.8|19880.8|569
1627566300000|2021-07-29 13:45:00|19894.2|19890.2|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|265
1627566600000|2021-07-29 13:50:00|19897.3|19893.3|19875.4|19871.4|19897.3|19893.3|19866.1|19862.1|822
1627566900000|2021-07-29 13:55:00|19878.6|19874.6|19869.2|19865.2|19884.8|19880.8|19866.1|19862.1|631
1627567200000|2021-07-29 14:00:00|19867.6|19863.6|19869.2|19865.2|19875.4|19871.4|19859.8|19855.8|564
1627567500000|2021-07-29 14:05:00|19872.3|19868.3|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|847
1627567800000|2021-07-29 14:10:00|19869.2|19865.2|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|381
1627568100000|2021-07-29 14:15:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19866.1|19862.1|1011
1627568400000|2021-07-29 14:20:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|633
1627568700000|2021-07-29 14:25:00|19878.6|19874.6|19897.3|19893.3|19897.3|19893.3|19872.3|19868.3|2060
1627569000000|2021-07-29 14:30:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19866.1|19862.1|1720
1627569300000|2021-07-29 14:35:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19875.4|19871.4|275
1627569600000|2021-07-29 14:40:00|19878.6|19874.6|19872.3|19868.3|19887.9|19883.9|19862.9|19858.9|589
1627569900000|2021-07-29 14:45:00|19875.4|19871.4|19859.8|19855.8|19875.4|19871.4|19859.8|19855.8|335
1627570200000|2021-07-29 14:50:00|19861.4|19857.4|19853.6|19849.6|19862.9|19858.9|19844.2|19840.2|644
1627570500000|2021-07-29 14:55:00|19855.1|19851.1|19853.6|19849.6|19859.8|19855.8|19850.4|19846.4|325
1627570800000|2021-07-29 15:00:00|19850.4|19846.4|19875.4|19871.4|19875.4|19871.4|19841.1|19837.1|829
1627571100000|2021-07-29 15:05:00|19873.9|19869.9|19897.3|19893.3|19900.4|19896.4|19872.3|19868.3|579
1627571400000|2021-07-29 15:10:00|19898.9|19894.9|19897.3|19893.3|19903.6|19899.6|19887.9|19883.9|1028
1627571700000|2021-07-29 15:15:00|19900.4|19896.4|19925.4|19921.4|19928.6|19924.6|19897.3|19893.3|758
1627572000000|2021-07-29 15:20:00|19931.7|19927.7|19912.9|19908.9|19931.7|19927.7|19903.6|19899.6|831
1627572300000|2021-07-29 15:25:00|19909.8|19905.8|19916.1|19912.1|19925.4|19921.4|19906.7|19902.7|718
1627572600000|2021-07-29 15:30:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|565
1627572900000|2021-07-29 15:35:00|19916.1|19912.1|19903.6|19899.6|19916.1|19912.1|19900.4|19896.4|318
1627573200000|2021-07-29 15:40:00|19900.4|19896.4|19909.8|19905.8|19909.8|19905.8|19897.3|19893.3|518
1627573500000|2021-07-29 15:45:00|19906.7|19902.7|19900.4|19896.4|19911.4|19907.4|19900.4|19896.4|227
1627573800000|2021-07-29 15:50:00|19902|19898|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|241
1627574100000|2021-07-29 15:55:00|19894.2|19890.2|19878.6|19874.6|19897.3|19893.3|19875.4|19871.4|423
1627574400000|2021-07-29 16:00:00|19881.7|19877.7|19887.9|19883.9|19891.1|19887.1|19872.3|19868.3|593
1627574700000|2021-07-29 16:05:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|222
1627575000000|2021-07-29 16:10:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|223
1627575300000|2021-07-29 16:15:00|19881.7|19877.7|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|207
1627575600000|2021-07-29 16:20:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|2116
1627575900000|2021-07-29 16:25:00|19887.9|19883.9|19897.3|19893.3|19897.3|19893.3|19884.8|19880.8|571
1627576200000|2021-07-29 16:30:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|198
1627576500000|2021-07-29 16:35:00|19892.6|19888.6|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|196
1627576800000|2021-07-29 16:40:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|120
1627577100000|2021-07-29 16:45:00|19898.9|19894.9|19884.8|19880.8|19900.4|19896.4|19884.8|19880.8|272
1627577400000|2021-07-29 16:50:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|637
1627577700000|2021-07-29 16:55:00|19881.7|19877.7|19883.3|19879.3|19887.9|19883.9|19881.7|19877.7|393
1627578000000|2021-07-29 17:00:00|19884.8|19880.8|19869.2|19865.2|19895.8|19891.8|19861.4|19857.4|714
1627578300000|2021-07-29 17:05:00|19872.3|19868.3|19866.1|19862.1|19872.3|19868.3|19853.6|19849.6|471
1627578600000|2021-07-29 17:10:00|19867.6|19863.6|19862.9|19858.9|19867.6|19863.6|19847.3|19843.3|565
1627578900000|2021-07-29 17:15:00|19859.8|19855.8|19859.8|19855.8|19866.1|19862.1|19853.6|19849.6|523
1627579200000|2021-07-29 17:20:00|19861.4|19857.4|19869.2|19865.2|19869.2|19865.2|19861.4|19857.4|192
1627579500000|2021-07-29 17:25:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19859.8|19855.8|239
1627579800000|2021-07-29 17:30:00|19867.6|19863.6|19878.6|19874.6|19878.6|19874.6|19856.7|19852.7|345
1627580100000|2021-07-29 17:35:00|19880.1|19876.1|19881.7|19877.7|19883.3|19879.3|19875.4|19871.4|266
1627580400000|2021-07-29 17:40:00|19883.3|19879.3|19878.6|19874.6|19887.9|19883.9|19878.6|19874.6|394
1627580700000|2021-07-29 17:45:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|92
1627581000000|2021-07-29 17:50:00|19873.9|19869.9|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|127
1627581300000|2021-07-29 17:55:00|19875.4|19871.4|19887.9|19883.9|19889.5|19885.5|19872.3|19868.3|304
1627581600000|2021-07-29 18:00:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|281
1627581900000|2021-07-29 18:05:00|19884.8|19880.8|19878.6|19874.6|19887.9|19883.9|19872.3|19868.3|591
1627582200000|2021-07-29 18:10:00|19875.4|19871.4|19869.2|19865.2|19878.6|19874.6|19869.2|19865.2|156
1627582500000|2021-07-29 18:15:00|19866.1|19862.1|19875.4|19871.4|19878.6|19874.6|19864.5|19860.5|504
1627582800000|2021-07-29 18:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19869.2|19865.2|120
1627583100000|2021-07-29 18:25:00|19880.1|19876.1|19875.4|19871.4|19880.1|19876.1|19872.3|19868.3|148
1627583400000|2021-07-29 18:30:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19869.2|19865.2|121
1627583700000|2021-07-29 18:35:00|19869.2|19865.2|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|231
1627584000000|2021-07-29 18:40:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|256
1627584300000|2021-07-29 18:45:00|19872.3|19868.3|19880.1|19876.1|19881.7|19877.7|19872.3|19868.3|172
1627584600000|2021-07-29 18:50:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19869.2|19865.2|169
1627584900000|2021-07-29 18:55:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|687
1627585200000|2021-07-29 19:00:00|19872.3|19868.3|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|464
1627585500000|2021-07-29 19:05:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|256
1627585800000|2021-07-29 19:10:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19878.6|19874.6|209
1627586100000|2021-07-29 19:15:00|19887.9|19883.9|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|263
1627586400000|2021-07-29 19:20:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|561
1627586700000|2021-07-29 19:25:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|78
1627587000000|2021-07-29 19:30:00|19881.7|19877.7|19883.3|19879.3|19884.8|19880.8|19878.6|19874.6|229
1627587300000|2021-07-29 19:35:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|238
1627587600000|2021-07-29 19:40:00|19884.8|19880.8|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|370
1627587900000|2021-07-29 19:45:00|19894.2|19890.2|19900.4|19896.4|19900.4|19896.4|19891.1|19887.1|748
1627588200000|2021-07-29 19:50:00|19903.6|19899.6|19912.9|19908.9|19916.1|19912.1|19900.4|19896.4|628
1627588500000|2021-07-29 19:55:00|19914.5|19910.5|19872.3|19868.3|19916.1|19912.1|19872.3|19868.3|1428
1627588800000|2021-07-29 20:00:00|19869.2|19865.2|19859.8|19855.8|19880.1|19876.1|19850.4|19846.4|1376
1627589100000|2021-07-29 20:05:00|19862.9|19858.9|19859.8|19855.8|19869.2|19865.2|19853.6|19849.6|811
1627589400000|2021-07-29 20:10:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19861.4|19857.4|536
1627589700000|2021-07-29 20:15:00|19875.4|19871.4|19872.3|19868.3|19878.6|19874.6|19872.3|19868.3|642
1627590000000|2021-07-29 20:20:00|19877|19873|19866.1|19862.1|19878.6|19874.6|19859.8|19855.8|594
1627590300000|2021-07-29 20:25:00|19862.9|19858.9|19884.8|19880.8|19884.8|19880.8|19862.9|19858.9|540
1627590600000|2021-07-29 20:30:00|19881.7|19877.7|19880.1|19876.1|19887.9|19883.9|19875.4|19871.4|255
1627590900000|2021-07-29 20:35:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|190
1627591200000|2021-07-29 20:40:00|19883.3|19879.3|19862.9|19858.9|19884.8|19880.8|19862.9|19858.9|300
1627591500000|2021-07-29 20:45:00|19859.8|19855.8|19866.1|19862.1|19870.8|19866.8|19856.7|19852.7|208
1627591800000|2021-07-29 20:50:00|19862.9|19858.9|19841.1|19837.1|19862.9|19858.9|19841.1|19837.1|374
1627592100000|2021-07-29 20:55:00|19837.9|19833.9|19853.6|19849.6|19853.6|19849.6|19837.9|19833.9|415
1627596000000|2021-07-29 22:00:00|19859.8|19855.8|19855.1|19851.1|19866.1|19862.1|19853.6|19849.6|67
1627596300000|2021-07-29 22:05:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|10
1627596600000|2021-07-29 22:10:00|19861.4|19857.4|19855.1|19851.1|19861.4|19857.4|19853.6|19849.6|19
1627596900000|2021-07-29 22:15:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|11
1627597200000|2021-07-29 22:20:00|19853.6|19849.6|19858.3|19854.3|19858.3|19854.3|19850.4|19846.4|34
1627597500000|2021-07-29 22:25:00|19859.8|19855.8|19858.3|19854.3|19859.8|19855.8|19856.7|19852.7|4
1627597800000|2021-07-29 22:30:00|19856.7|19852.7|19859.8|19855.8|19861.4|19857.4|19856.7|19852.7|28
1627598100000|2021-07-29 22:35:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|11
1627598400000|2021-07-29 22:40:00|19861.4|19857.4|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|13
1627598700000|2021-07-29 22:45:00|19867.6|19863.6|19867.6|19863.6|19869.2|19865.2|19866.1|19862.1|14
1627599000000|2021-07-29 22:50:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19867.6|19863.6|9
1627599300000|2021-07-29 22:55:00|19870.8|19866.8|19869.2|19865.2|19870.8|19866.8|19866.1|19862.1|9
1627599600000|2021-07-29 23:00:00|19866.1|19862.1|19861.4|19857.4|19869.2|19865.2|19861.4|19857.4|27
1627599900000|2021-07-29 23:05:00|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|19859.8|19855.8|40
1627600200000|2021-07-29 23:10:00|19862.9|19858.9|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|42
1627600500000|2021-07-29 23:15:00|19873.9|19869.9|19872.3|19868.3|19878.6|19874.6|19867.6|19863.6|81
1627600800000|2021-07-29 23:20:00|19873.9|19869.9|19877|19873|19878.6|19874.6|19870.8|19866.8|34
1627601100000|2021-07-29 23:25:00|19875.4|19871.4|19878.6|19874.6|19878.6|19874.6|19875.4|19871.4|8
1627601400000|2021-07-29 23:30:00|19877|19873|19875.4|19871.4|19877|19873|19872.3|19868.3|49
1627601700000|2021-07-29 23:35:00|19873.9|19869.9|19873.9|19869.9|19875.4|19871.4|19872.3|19868.3|9
1627602000000|2021-07-29 23:40:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19872.3|19868.3|16
1627602300000|2021-07-29 23:45:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|33
1627602600000|2021-07-29 23:50:00|19877|19873|19877|19873|19878.6|19874.6|19875.4|19871.4|6
1627602900000|2021-07-29 23:55:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|39
1627603200000|2021-07-30 00:00:00|19878.6|19874.6|19886.4|19882.4|19887.9|19883.9|19878.6|19874.6|106
1627603500000|2021-07-30 00:05:00|19887.9|19883.9|19887.9|19883.9|19898.9|19894.9|19883.3|19879.3|105
1627603800000|2021-07-30 00:10:00|19886.4|19882.4|19886.4|19882.4|19891.1|19887.1|19884.8|19880.8|126
1627604100000|2021-07-30 00:15:00|19884.8|19880.8|19897.3|19893.3|19909.8|19905.8|19881.7|19877.7|144
1627604400000|2021-07-30 00:20:00|19900.4|19896.4|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|60
1627604700000|2021-07-30 00:25:00|19905.1|19901.1|19902|19898|19912.9|19908.9|19902|19898|93
1627605000000|2021-07-30 00:30:00|19900.4|19896.4|19916.1|19912.1|19916.1|19912.1|19900.4|19896.4|147
1627605300000|2021-07-30 00:35:00|19919.2|19915.2|19923.9|19919.9|19925.4|19921.4|19916.1|19912.1|144
1627605600000|2021-07-30 00:40:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|98
1627605900000|2021-07-30 00:45:00|19923.9|19919.9|19933.3|19929.3|19934.8|19930.8|19923.9|19919.9|172
1627606200000|2021-07-30 00:50:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19927|19923|97
1627606500000|2021-07-30 00:55:00|19942.6|19938.6|19931.7|19927.7|19942.6|19938.6|19931.7|19927.7|43
1627606800000|2021-07-30 01:00:00|19933.3|19929.3|19942.6|19938.6|19942.6|19938.6|19931.7|19927.7|50
1627607100000|2021-07-30 01:05:00|19941.1|19937.1|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|48
1627607400000|2021-07-30 01:10:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|73
1627607700000|2021-07-30 01:15:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|87
1627608000000|2021-07-30 01:20:00|19936.4|19932.4|19941.1|19937.1|19944.2|19940.2|19936.4|19932.4|78
1627608300000|2021-07-30 01:25:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|79
1627608600000|2021-07-30 01:30:00|||||||||2
1627608900000|2021-07-30 01:35:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|33
1627609200000|2021-07-30 01:40:00|19939.5|19935.5|19936.4|19932.4|19939.5|19935.5|19931.7|19927.7|43
1627609500000|2021-07-30 01:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|32
1627609800000|2021-07-30 01:50:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19933.3|19929.3|82
1627610100000|2021-07-30 01:55:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|18
1627610400000|2021-07-30 02:00:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|47
1627610700000|2021-07-30 02:05:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|21
1627611000000|2021-07-30 02:10:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19930.1|19926.1|42
1627611300000|2021-07-30 02:15:00|19928.6|19924.6|19923.9|19919.9|19928.6|19924.6|19922.3|19918.3|56
1627611600000|2021-07-30 02:20:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|18
1627611900000|2021-07-30 02:25:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19906.7|19902.7|76
1627612200000|2021-07-30 02:30:00|19909.8|19905.8|19914.5|19910.5|19914.5|19910.5|19909.8|19905.8|37
1627612500000|2021-07-30 02:35:00|19912.9|19908.9|19914.5|19910.5|19916.1|19912.1|19912.9|19908.9|11
1627612800000|2021-07-30 02:40:00|19912.9|19908.9|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|49
1627613100000|2021-07-30 02:45:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|16
1627613400000|2021-07-30 02:50:00|19920.8|19916.8|19920.8|19916.8|19922.3|19918.3|19919.2|19915.2|14
1627613700000|2021-07-30 02:55:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|6
1627614000000|2021-07-30 03:00:00|19914.5|19910.5|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|35
1627614300000|2021-07-30 03:05:00|19912.9|19908.9|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|46
1627614600000|2021-07-30 03:10:00|19912.9|19908.9|19912.9|19908.9|19914.5|19910.5|19912.9|19908.9|3
1627614900000|2021-07-30 03:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|25
1627615200000|2021-07-30 03:20:00|19911.4|19907.4|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|23
1627615500000|2021-07-30 03:25:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|58
1627615800000|2021-07-30 03:30:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|17
1627616100000|2021-07-30 03:35:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|12
1627616400000|2021-07-30 03:40:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19923.9|19919.9|48
1627616700000|2021-07-30 03:45:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|28
1627617000000|2021-07-30 03:50:00|19927|19923|19925.4|19921.4|19927|19923|19925.4|19921.4|1
1627617300000|2021-07-30 03:55:00|||||||||3
1627617600000|2021-07-30 04:00:00|||||||||19
1627617900000|2021-07-30 04:05:00|||||||||3
1627618200000|2021-07-30 04:10:00|||||||||4
1627618500000|2021-07-30 04:15:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|19
1627618800000|2021-07-30 04:20:00|19923.9|19919.9|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|43
1627619100000|2021-07-30 04:25:00|19919.2|19915.2|19920.8|19916.8|19922.3|19918.3|19916.1|19912.1|45
1627619400000|2021-07-30 04:30:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|60
1627619700000|2021-07-30 04:35:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|41
1627620000000|2021-07-30 04:40:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19920.8|19916.8|7
1627620300000|2021-07-30 04:45:00|||||||||33
1627620600000|2021-07-30 04:50:00|19919.2|19915.2|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|32
1627620900000|2021-07-30 04:55:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|7
1627621200000|2021-07-30 05:00:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|46
1627621500000|2021-07-30 05:05:00|19920.8|19916.8|19912.9|19908.9|19920.8|19916.8|19912.9|19908.9|27
1627621800000|2021-07-30 05:10:00|19916.1|19912.1|19922.3|19918.3|19923.9|19919.9|19916.1|19912.1|26
1627622100000|2021-07-30 05:15:00|19923.9|19919.9|19936.4|19932.4|19937.9|19933.9|19922.3|19918.3|88
1627622400000|2021-07-30 05:20:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19936.4|19932.4|170
1627622700000|2021-07-30 05:25:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|52
1627623000000|2021-07-30 05:30:00|19939.5|19935.5|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|48
1627623300000|2021-07-30 05:35:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|35
1627623600000|2021-07-30 05:40:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|12
1627623900000|2021-07-30 05:45:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|24
1627624200000|2021-07-30 05:50:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|59
1627624500000|2021-07-30 05:55:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|30
1627624800000|2021-07-30 06:00:00|19942.6|19938.6|19933.3|19929.3|19947.3|19943.3|19930.1|19926.1|246
1627625100000|2021-07-30 06:05:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19927|19923|114
1627625400000|2021-07-30 06:10:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|214
1627625700000|2021-07-30 06:15:00|19942.6|19938.6|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|179
1627626000000|2021-07-30 06:20:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|67
1627626300000|2021-07-30 06:25:00|19948.9|19944.9|19948.9|19944.9|19956.7|19952.7|19944.2|19940.2|104
1627626600000|2021-07-30 06:30:00|19947.3|19943.3|19964.5|19960.5|19966.1|19962.1|19941.1|19937.1|121
1627626900000|2021-07-30 06:35:00|19966.1|19962.1|19947.3|19943.3|19966.1|19962.1|19947.3|19943.3|117
1627627200000|2021-07-30 06:40:00|19944.2|19940.2|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|122
1627627500000|2021-07-30 06:45:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|81
1627627800000|2021-07-30 06:50:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|57
1627628100000|2021-07-30 06:55:00|19953.6|19949.6|19944.2|19940.2|19953.6|19949.6|19941.1|19937.1|108
1627628400000|2021-07-30 07:00:00|19947.3|19943.3|19956.7|19952.7|19962.9|19958.9|19937.9|19933.9|214
1627628700000|2021-07-30 07:05:00|19955.1|19951.1|19934.8|19930.8|19955.1|19951.1|19934.8|19930.8|167
1627629000000|2021-07-30 07:10:00|19937.9|19933.9|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|171
1627629300000|2021-07-30 07:15:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|134
1627629600000|2021-07-30 07:20:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19922.3|19918.3|83
1627629900000|2021-07-30 07:25:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|157
1627630200000|2021-07-30 07:30:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|215
1627630500000|2021-07-30 07:35:00|19923.9|19919.9|19931.7|19927.7|19941.1|19937.1|19923.9|19919.9|86
1627630800000|2021-07-30 07:40:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|97
1627631100000|2021-07-30 07:45:00|19939.5|19935.5|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|129
1627631400000|2021-07-30 07:50:00|19933.3|19929.3|19937.9|19933.9|19941.1|19937.1|19928.6|19924.6|131
1627631700000|2021-07-30 07:55:00|19934.8|19930.8|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|96
1627632000000|2021-07-30 08:00:00|19920.8|19916.8|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|101
1627632300000|2021-07-30 08:05:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|98
1627632600000|2021-07-30 08:10:00|19922.3|19918.3|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|118
1627632900000|2021-07-30 08:15:00|19927|19923|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|87
1627633200000|2021-07-30 08:20:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19909.8|19905.8|135
1627633500000|2021-07-30 08:25:00|19922.3|19918.3|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|82
1627633800000|2021-07-30 08:30:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|91
1627634100000|2021-07-30 08:35:00|19927|19923|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|107
1627634400000|2021-07-30 08:40:00|19920.8|19916.8|19925.4|19921.4|19927|19923|19919.2|19915.2|75
1627634700000|2021-07-30 08:45:00|19922.3|19918.3|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|51
1627635000000|2021-07-30 08:50:00|19923.9|19919.9|19925.4|19921.4|19925.4|19921.4|19920.8|19916.8|47
1627635300000|2021-07-30 08:55:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|99
1627635600000|2021-07-30 09:00:00|19922.3|19918.3|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|78
1627635900000|2021-07-30 09:05:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19912.9|19908.9|143
1627636200000|2021-07-30 09:10:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19905.1|19901.1|167
1627636500000|2021-07-30 09:15:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|64
1627636800000|2021-07-30 09:20:00|19908.3|19904.3|19911.4|19907.4|19912.9|19908.9|19906.7|19902.7|111
1627637100000|2021-07-30 09:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|64
1627637400000|2021-07-30 09:30:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|74
1627637700000|2021-07-30 09:35:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|126
1627638000000|2021-07-30 09:40:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|6
1627638300000|2021-07-30 09:45:00|19912.9|19908.9|19917.6|19913.6|19919.2|19915.2|19912.9|19908.9|68
1627638600000|2021-07-30 09:50:00|19919.2|19915.2|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|92
1627638900000|2021-07-30 09:55:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19914.5|19910.5|72
1627639200000|2021-07-30 10:00:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|121
1627639500000|2021-07-30 10:05:00|19919.2|19915.2|19928.6|19924.6|19930.1|19926.1|19919.2|19915.2|90
1627639800000|2021-07-30 10:10:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19928.6|19924.6|267
1627640100000|2021-07-30 10:15:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|206
1627640400000|2021-07-30 10:20:00|19942.6|19938.6|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|62
1627640700000|2021-07-30 10:25:00|19939.5|19935.5|19933.3|19929.3|19941.1|19937.1|19928.6|19924.6|88
1627641000000|2021-07-30 10:30:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|47
1627641300000|2021-07-30 10:35:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|78
1627641600000|2021-07-30 10:40:00|19919.2|19915.2|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|68
1627641900000|2021-07-30 10:45:00|19925.4|19921.4|19931.7|19927.7|19937.9|19933.9|19925.4|19921.4|99
1627642200000|2021-07-30 10:50:00|19930.1|19926.1|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|86
1627642500000|2021-07-30 10:55:00|19931.7|19927.7|19944.2|19940.2|19950.4|19946.4|19931.7|19927.7|193
1627642800000|2021-07-30 11:00:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|109
1627643100000|2021-07-30 11:05:00|19941.1|19937.1|19936.4|19932.4|19944.2|19940.2|19934.8|19930.8|105
1627643400000|2021-07-30 11:10:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|213
1627643700000|2021-07-30 11:15:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|104
1627644000000|2021-07-30 11:20:00|19933.3|19929.3|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|166
1627644300000|2021-07-30 11:25:00|19936.4|19932.4|19950.4|19946.4|19956.7|19952.7|19934.8|19930.8|391
1627644600000|2021-07-30 11:30:00|19947.3|19943.3|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|194
1627644900000|2021-07-30 11:35:00|19953.6|19949.6|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|463
1627645200000|2021-07-30 11:40:00|19973.9|19969.9|19975.4|19971.4|19980.1|19976.1|19966.1|19962.1|574
1627645500000|2021-07-30 11:45:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|236
1627645800000|2021-07-30 11:50:00|19973.9|19969.9|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|325
1627646100000|2021-07-30 11:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|485
1627646400000|2021-07-30 12:00:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|254
1627646700000|2021-07-30 12:05:00|19956.7|19952.7|19950.4|19946.4|19961.4|19957.4|19944.2|19940.2|504
1627647000000|2021-07-30 12:10:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|244
1627647300000|2021-07-30 12:15:00|19956.7|19952.7|19975.4|19971.4|19978.6|19974.6|19956.7|19952.7|548
1627647600000|2021-07-30 12:20:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|464
1627647900000|2021-07-30 12:25:00|19972.3|19968.3|19955.1|19951.1|19975.4|19971.4|19953.6|19949.6|409
1627648200000|2021-07-30 12:30:00|19956.7|19952.7|19953.6|19949.6|19981.7|19977.7|19947.3|19943.3|954
1627648500000|2021-07-30 12:35:00|19956.7|19952.7|19952|19948|19959.8|19955.8|19944.2|19940.2|643
1627648800000|2021-07-30 12:40:00|19950.4|19946.4|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|658
1627649100000|2021-07-30 12:45:00|19939.5|19935.5|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|312
1627649400000|2021-07-30 12:50:00|19939.5|19935.5|19916.1|19912.1|19941.1|19937.1|19912.9|19908.9|375
1627649700000|2021-07-30 12:55:00|19914.5|19910.5|19916.1|19912.1|19931.7|19927.7|19912.9|19908.9|384
1627650000000|2021-07-30 13:00:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|364
1627650300000|2021-07-30 13:05:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|412
1627650600000|2021-07-30 13:10:00|19922.3|19918.3|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|387
1627650900000|2021-07-30 13:15:00|19916.1|19912.1|19922.3|19918.3|19923.9|19919.9|19909.8|19905.8|317
1627651200000|2021-07-30 13:20:00|19920.8|19916.8|19928.6|19924.6|19931.7|19927.7|19917.6|19913.6|308
1627651500000|2021-07-30 13:25:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|401
1627651800000|2021-07-30 13:30:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|819
1627652100000|2021-07-30 13:35:00|19928.6|19924.6|19930.1|19926.1|19939.5|19935.5|19914.5|19910.5|679
1627652400000|2021-07-30 13:40:00|19931.7|19927.7|19916.1|19912.1|19931.7|19927.7|19908.3|19904.3|620
1627652700000|2021-07-30 13:45:00|19912.9|19908.9|19922.3|19918.3|19922.3|19918.3|19912.9|19908.9|576
1627653000000|2021-07-30 13:50:00|19925.4|19921.4|19930.1|19926.1|19941.1|19937.1|19922.3|19918.3|505
1627653300000|2021-07-30 13:55:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|413
1627653600000|2021-07-30 14:00:00|19944.2|19940.2|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|536
1627653900000|2021-07-30 14:05:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|470
1627654200000|2021-07-30 14:10:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19937.9|19933.9|443
1627654500000|2021-07-30 14:15:00|19950.4|19946.4|19978.6|19974.6|19981.7|19977.7|19950.4|19946.4|954
1627654800000|2021-07-30 14:20:00|19981.7|19977.7|19975.4|19971.4|19987.9|19983.9|19975.4|19971.4|835
1627655100000|2021-07-30 14:25:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|730
1627655400000|2021-07-30 14:30:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|1234
1627655700000|2021-07-30 14:35:00|19969.2|19965.2|19970.8|19966.8|19975.4|19971.4|19959.8|19955.8|1139
1627656000000|2021-07-30 14:40:00|19969.2|19965.2|19969.2|19965.2|19981.7|19977.7|19962.9|19958.9|750
1627656300000|2021-07-30 14:45:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|676
1627656600000|2021-07-30 14:50:00|19981.7|19977.7|19969.2|19965.2|19981.7|19977.7|19966.1|19962.1|551
1627656900000|2021-07-30 14:55:00|19966.1|19962.1|19981.7|19977.7|19981.7|19977.7|19964.5|19960.5|524
1627657200000|2021-07-30 15:00:00|19978.6|19974.6|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|870
1627657500000|2021-07-30 15:05:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|1053
1627657800000|2021-07-30 15:10:00|19978.6|19974.6|19983.3|19979.3|19984.8|19980.8|19975.4|19971.4|975
1627658100000|2021-07-30 15:15:00|19981.7|19977.7|19978.6|19974.6|19983.3|19979.3|19975.4|19971.4|336
1627658400000|2021-07-30 15:20:00|19975.4|19971.4|19975.4|19971.4|19983.3|19979.3|19975.4|19971.4|521
1627658700000|2021-07-30 15:25:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|742
1627659000000|2021-07-30 15:30:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|391
1627659300000|2021-07-30 15:35:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|263
1627659600000|2021-07-30 15:40:00|19981.7|19977.7|19972.3|19968.3|19981.7|19977.7|19969.2|19965.2|452
1627659900000|2021-07-30 15:45:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|539
1627660200000|2021-07-30 15:50:00|19973.9|19969.9|19978.6|19974.6|19978.6|19974.6|19969.2|19965.2|554
1627660500000|2021-07-30 15:55:00|19977|19973|19984.8|19980.8|19987.9|19983.9|19975.4|19971.4|476
1627660800000|2021-07-30 16:00:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19983.3|19979.3|498
1627661100000|2021-07-30 16:05:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19978.6|19974.6|462
1627661400000|2021-07-30 16:10:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|574
1627661700000|2021-07-30 16:15:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|1056
1627662000000|2021-07-30 16:20:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|336
1627662300000|2021-07-30 16:25:00|19978.6|19974.6|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|321
1627662600000|2021-07-30 16:30:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|381
1627662900000|2021-07-30 16:35:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19972.3|19968.3|347
1627663200000|2021-07-30 16:40:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|246
1627663500000|2021-07-30 16:45:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|927
1627663800000|2021-07-30 16:50:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|565
1627664100000|2021-07-30 16:55:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|360
1627664400000|2021-07-30 17:00:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|682
1627664700000|2021-07-30 17:05:00|19967.6|19963.6|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|319
1627665000000|2021-07-30 17:10:00|19967.6|19963.6|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|432
1627665300000|2021-07-30 17:15:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|391
1627665600000|2021-07-30 17:20:00|19967.6|19963.6|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|453
1627665900000|2021-07-30 17:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|457
1627666200000|2021-07-30 17:30:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|335
1627666500000|2021-07-30 17:35:00|19967.6|19963.6|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|382
1627666800000|2021-07-30 17:40:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|636
1627667100000|2021-07-30 17:45:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|815
1627667400000|2021-07-30 17:50:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19969.2|19965.2|920
1627667700000|2021-07-30 17:55:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|321
1627668000000|2021-07-30 18:00:00|19981.7|19977.7|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|474
1627668300000|2021-07-30 18:05:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|240
1627668600000|2021-07-30 18:10:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|409
1627668900000|2021-07-30 18:15:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|396
1627669200000|2021-07-30 18:20:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|324
1627669500000|2021-07-30 18:25:00|||||||||273
1627669800000|2021-07-30 18:30:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|257
1627670100000|2021-07-30 18:35:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|758
1627670400000|2021-07-30 18:40:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|705
1627670700000|2021-07-30 18:45:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|794
1627671000000|2021-07-30 18:50:00|19991.1|19987.1|19978.6|19974.6|19991.1|19987.1|19975.4|19971.4|1236
1627671300000|2021-07-30 18:55:00|19977|19973|19959.8|19955.8|19984.8|19980.8|19941.1|19937.1|5509
1627671600000|2021-07-30 19:00:00|19966.1|19962.1|19950.4|19946.4|19975.4|19971.4|19945.8|19941.8|1833
1627671900000|2021-07-30 19:05:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|1034
1627672200000|2021-07-30 19:10:00|19962.9|19958.9|19958.3|19954.3|19966.1|19962.1|19956.7|19952.7|627
1627672500000|2021-07-30 19:15:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19956.7|19952.7|553
1627672800000|2021-07-30 19:20:00|19966.1|19962.1|19972.3|19968.3|19981.7|19977.7|19966.1|19962.1|789
1627673100000|2021-07-30 19:25:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|636
1627673400000|2021-07-30 19:30:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|1070
1627673700000|2021-07-30 19:35:00|19966.1|19962.1|19941.1|19937.1|19969.2|19965.2|19941.1|19937.1|1069
1627674000000|2021-07-30 19:40:00|19944.2|19940.2|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|1110
1627674300000|2021-07-30 19:45:00|19959.8|19955.8|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|1381
1627674600000|2021-07-30 19:50:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19947.3|19943.3|2781
1627674900000|2021-07-30 19:55:00|19959.8|19955.8|19978.6|19974.6|19978.6|19974.6|19941.1|19937.1|6667
1627675200000|2021-07-30 20:00:00|19967.6|19963.6|19934.8|19930.8|19975.4|19971.4|19934.8|19930.8|2342
1627675500000|2021-07-30 20:05:00|19937.9|19933.9|19922.3|19918.3|19953.6|19949.6|19916.1|19912.1|1192
1627675800000|2021-07-30 20:10:00|19920.8|19916.8|19939.5|19935.5|19947.3|19943.3|19920.8|19916.8|867
1627676100000|2021-07-30 20:15:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19937.9|19933.9|437
1627676400000|2021-07-30 20:20:00|19950.4|19946.4|19959.8|19955.8|19959.8|19955.8|19947.3|19943.3|388
1627676700000|2021-07-30 20:25:00|19958.3|19954.3|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|478
1627677000000|2021-07-30 20:30:00|19961.4|19957.4|19966.1|19962.1|19970.8|19966.8|19959.8|19955.8|385
1627677300000|2021-07-30 20:35:00|19969.2|19965.2|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|420
1627677600000|2021-07-30 20:40:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|158
1627677900000|2021-07-30 20:45:00|19966.1|19962.1|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|187
1627678200000|2021-07-30 20:50:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|132
1627678500000|2021-07-30 20:55:00|19953.6|19949.6|19961.4|19957.4|19966.1|19962.1|19953.6|19949.6|288
1627855200000|2021-08-01 22:00:00|19936.4|19932.4|19941.1|19937.1|19944.2|19940.2|19933.3|19929.3|158
1627855500000|2021-08-01 22:05:00|19942.6|19938.6|19942.6|19938.6|19945.8|19941.8|19942.6|19938.6|29
1627855800000|2021-08-01 22:10:00|19941.1|19937.1|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|12
1627856100000|2021-08-01 22:15:00|19937.9|19933.9|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|3
1627856400000|2021-08-01 22:20:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|50
1627856700000|2021-08-01 22:25:00|19925.4|19921.4|19927|19923|19928.6|19924.6|19925.4|19921.4|20
1627857000000|2021-08-01 22:30:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|49
1627857300000|2021-08-01 22:35:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|30
1627857600000|2021-08-01 22:40:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|16
1627857900000|2021-08-01 22:45:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|12
1627858200000|2021-08-01 22:50:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|25
1627858500000|2021-08-01 22:55:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|11
1627858800000|2021-08-01 23:00:00|19927|19923|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|7
1627859100000|2021-08-01 23:05:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|9
1627859400000|2021-08-01 23:10:00|||||||||8
1627859700000|2021-08-01 23:15:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19927|19923|4
1627860000000|2021-08-01 23:20:00|||||||||2
1627860300000|2021-08-01 23:25:00|||||||||3
1627860600000|2021-08-01 23:30:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|16
1627860900000|2021-08-01 23:35:00|19923.9|19919.9|19916.1|19912.1|19923.9|19919.9|19916.1|19912.1|34
1627861200000|2021-08-01 23:40:00|19917.6|19913.6|19911.4|19907.4|19919.2|19915.2|19906.7|19902.7|107
1627861500000|2021-08-01 23:45:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19908.3|19904.3|39
1627861800000|2021-08-01 23:50:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|15
1627862100000|2021-08-01 23:55:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|22
1627862400000|2021-08-02 00:00:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|109
1627862700000|2021-08-02 00:05:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|137
1627863000000|2021-08-02 00:10:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|94
1627863300000|2021-08-02 00:15:00|19911.4|19907.4|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|50
1627863600000|2021-08-02 00:20:00|19916.1|19912.1|19919.2|19915.2|19925.4|19921.4|19916.1|19912.1|79
1627863900000|2021-08-02 00:25:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|35
1627864200000|2021-08-02 00:30:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|13
1627864500000|2021-08-02 00:35:00|||||||||5
1627864800000|2021-08-02 00:40:00|19917.6|19913.6|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|27
1627865100000|2021-08-02 00:45:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|21
1627865400000|2021-08-02 00:50:00|19914.5|19910.5|19919.2|19915.2|19922.3|19918.3|19914.5|19910.5|54
1627865700000|2021-08-02 00:55:00|19920.8|19916.8|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|39
1627866000000|2021-08-02 01:00:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|194
1627866300000|2021-08-02 01:05:00|19925.4|19921.4|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|44
1627866600000|2021-08-02 01:10:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|58
1627866900000|2021-08-02 01:15:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|37
1627867200000|2021-08-02 01:20:00|19931.7|19927.7|19927|19923|19933.3|19929.3|19925.4|19921.4|37
1627867500000|2021-08-02 01:25:00|19928.6|19924.6|19927|19923|19928.6|19924.6|19920.8|19916.8|144
1627867800000|2021-08-02 01:30:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|43
1627868100000|2021-08-02 01:35:00|19927|19923|19922.3|19918.3|19927|19923|19920.8|19916.8|37
1627868400000|2021-08-02 01:40:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|31
1627868700000|2021-08-02 01:45:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|24
1627869000000|2021-08-02 01:50:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|49
1627869300000|2021-08-02 01:55:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|33
1627869600000|2021-08-02 02:00:00|||||||||29
1627869900000|2021-08-02 02:05:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|32
1627870200000|2021-08-02 02:10:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|133
1627870500000|2021-08-02 02:15:00|19947.3|19943.3|19952|19948|19956.7|19952.7|19947.3|19943.3|201
1627870800000|2021-08-02 02:20:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|79
1627871100000|2021-08-02 02:25:00|19953.6|19949.6|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|83
1627871400000|2021-08-02 02:30:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|49
1627871700000|2021-08-02 02:35:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|79
1627872000000|2021-08-02 02:40:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|45
1627872300000|2021-08-02 02:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|26
1627872600000|2021-08-02 02:50:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|48
1627872900000|2021-08-02 02:55:00|19934.8|19930.8|19928.6|19924.6|19936.4|19932.4|19927|19923|27
1627873200000|2021-08-02 03:00:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19925.4|19921.4|49
1627873500000|2021-08-02 03:05:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|15
1627873800000|2021-08-02 03:10:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|3
1627874100000|2021-08-02 03:15:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|8
1627874400000|2021-08-02 03:20:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|20
1627874700000|2021-08-02 03:25:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|23
1627875000000|2021-08-02 03:30:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|19
1627875300000|2021-08-02 03:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|23
1627875600000|2021-08-02 03:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|24
1627875900000|2021-08-02 03:45:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|41
1627876200000|2021-08-02 03:50:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|37
1627876500000|2021-08-02 03:55:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|20
1627876800000|2021-08-02 04:00:00|19942.6|19938.6|19941.1|19937.1|19942.6|19938.6|19941.1|19937.1|3
1627877100000|2021-08-02 04:05:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|36
1627877400000|2021-08-02 04:10:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|22
1627877700000|2021-08-02 04:15:00|19945.8|19941.8|19944.2|19940.2|19945.8|19941.8|19944.2|19940.2|27
1627878000000|2021-08-02 04:20:00|||||||||6
1627878300000|2021-08-02 04:25:00|19945.8|19941.8|19944.2|19940.2|19945.8|19941.8|19944.2|19940.2|18
1627878600000|2021-08-02 04:30:00|||||||||5
1627878900000|2021-08-02 04:35:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|10
1627879200000|2021-08-02 04:40:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19931.7|19927.7|41
1627879500000|2021-08-02 04:45:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|58
1627879800000|2021-08-02 04:50:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|69
1627880100000|2021-08-02 04:55:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|13
1627880400000|2021-08-02 05:00:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|38
1627880700000|2021-08-02 05:05:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|17
1627881000000|2021-08-02 05:10:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|30
1627881300000|2021-08-02 05:15:00|19941.1|19937.1|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|44
1627881600000|2021-08-02 05:20:00|19944.2|19940.2|19941.1|19937.1|19947.3|19943.3|19941.1|19937.1|20
1627881900000|2021-08-02 05:25:00|||||||||11
1627882200000|2021-08-02 05:30:00|19939.5|19935.5|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|15
1627882500000|2021-08-02 05:35:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|13
1627882800000|2021-08-02 05:40:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|49
1627883100000|2021-08-02 05:45:00|19936.4|19932.4|19937.9|19933.9|19939.5|19935.5|19934.8|19930.8|38
1627883400000|2021-08-02 05:50:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|13
1627883700000|2021-08-02 05:55:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|35
1627884000000|2021-08-02 06:00:00|19939.5|19935.5|19934.8|19930.8|19945.8|19941.8|19934.8|19930.8|60
1627884300000|2021-08-02 06:05:00|19936.4|19932.4|19919.2|19915.2|19937.9|19933.9|19916.1|19912.1|197
1627884600000|2021-08-02 06:10:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|160
1627884900000|2021-08-02 06:15:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|98
1627885200000|2021-08-02 06:20:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|185
1627885500000|2021-08-02 06:25:00|19922.3|19918.3|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|54
1627885800000|2021-08-02 06:30:00|19928.6|19924.6|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|125
1627886100000|2021-08-02 06:35:00|19914.5|19910.5|19906.7|19902.7|19916.1|19912.1|19906.7|19902.7|99
1627886400000|2021-08-02 06:40:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|66
1627886700000|2021-08-02 06:45:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|74
1627887000000|2021-08-02 06:50:00|19911.4|19907.4|19906.7|19902.7|19912.9|19908.9|19900.4|19896.4|108
1627887300000|2021-08-02 06:55:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|164
1627887600000|2021-08-02 07:00:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|209
1627887900000|2021-08-02 07:05:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|163
1627888200000|2021-08-02 07:10:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|90
1627888500000|2021-08-02 07:15:00|19886.4|19882.4|19894.2|19890.2|19894.2|19890.2|19884.8|19880.8|108
1627888800000|2021-08-02 07:20:00|19892.6|19888.6|19872.3|19868.3|19894.2|19890.2|19872.3|19868.3|77
1627889100000|2021-08-02 07:25:00|19870.8|19866.8|19877|19873|19877|19873|19862.9|19858.9|175
1627889400000|2021-08-02 07:30:00|19878.6|19874.6|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|112
1627889700000|2021-08-02 07:35:00|19878.6|19874.6|19881.7|19877.7|19881.7|19877.7|19878.6|19874.6|82
1627890000000|2021-08-02 07:40:00|19878.6|19874.6|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|113
1627890300000|2021-08-02 07:45:00|19886.4|19882.4|19878.6|19874.6|19887.9|19883.9|19875.4|19871.4|49
1627890600000|2021-08-02 07:50:00|19875.4|19871.4|19887.9|19883.9|19891.1|19887.1|19875.4|19871.4|145
1627890900000|2021-08-02 07:55:00|19891.1|19887.1|19906.7|19902.7|19906.7|19902.7|19891.1|19887.1|197
1627891200000|2021-08-02 08:00:00|19905.1|19901.1|19894.2|19890.2|19905.1|19901.1|19891.1|19887.1|81
1627891500000|2021-08-02 08:05:00|19892.6|19888.6|19894.2|19890.2|19900.4|19896.4|19891.1|19887.1|75
1627891800000|2021-08-02 08:10:00|19897.3|19893.3|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|57
1627892100000|2021-08-02 08:15:00|19902|19898|19908.3|19904.3|19909.8|19905.8|19900.4|19896.4|77
1627892400000|2021-08-02 08:20:00|19906.7|19902.7|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|190
1627892700000|2021-08-02 08:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|131
1627893000000|2021-08-02 08:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|94
1627893300000|2021-08-02 08:35:00|19911.4|19907.4|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|96
1627893600000|2021-08-02 08:40:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|117
1627893900000|2021-08-02 08:45:00|19909.8|19905.8|19912.9|19908.9|19914.5|19910.5|19906.7|19902.7|100
1627894200000|2021-08-02 08:50:00|19914.5|19910.5|19897.3|19893.3|19914.5|19910.5|19894.2|19890.2|436
1627894500000|2021-08-02 08:55:00|19900.4|19896.4|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|188
1627894800000|2021-08-02 09:00:00|19889.5|19885.5|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|88
1627895100000|2021-08-02 09:05:00|19894.2|19890.2|19887.9|19883.9|19897.3|19893.3|19887.9|19883.9|122
1627895400000|2021-08-02 09:10:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|98
1627895700000|2021-08-02 09:15:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|64
1627896000000|2021-08-02 09:20:00|19889.5|19885.5|19891.1|19887.1|19894.2|19890.2|19887.9|19883.9|35
1627896300000|2021-08-02 09:25:00|19892.6|19888.6|19891.1|19887.1|19900.4|19896.4|19891.1|19887.1|158
1627896600000|2021-08-02 09:30:00|19889.5|19885.5|19887.9|19883.9|19894.2|19890.2|19887.9|19883.9|154
1627896900000|2021-08-02 09:35:00|19891.1|19887.1|19897.3|19893.3|19897.3|19893.3|19887.9|19883.9|99
1627897200000|2021-08-02 09:40:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|153
1627897500000|2021-08-02 09:45:00|19894.2|19890.2|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|200
1627897800000|2021-08-02 09:50:00|19902|19898|19909.8|19905.8|19916.1|19912.1|19897.3|19893.3|138
1627898100000|2021-08-02 09:55:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|73
1627898400000|2021-08-02 10:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|107
1627898700000|2021-08-02 10:05:00|19927|19923|19916.1|19912.1|19927|19923|19916.1|19912.1|246
1627899000000|2021-08-02 10:10:00|19917.6|19913.6|19912.9|19908.9|19923.9|19919.9|19909.8|19905.8|226
1627899300000|2021-08-02 10:15:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19911.4|19907.4|57
1627899600000|2021-08-02 10:20:00|19909.8|19905.8|19916.1|19912.1|19916.1|19912.1|19906.7|19902.7|150
1627899900000|2021-08-02 10:25:00|19912.9|19908.9|19909.8|19905.8|19922.3|19918.3|19909.8|19905.8|177
1627900200000|2021-08-02 10:30:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|69
1627900500000|2021-08-02 10:35:00|19912.9|19908.9|19919.2|19915.2|19925.4|19921.4|19909.8|19905.8|154
1627900800000|2021-08-02 10:40:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|58
1627901100000|2021-08-02 10:45:00|19917.6|19913.6|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|48
1627901400000|2021-08-02 10:50:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|58
1627901700000|2021-08-02 10:55:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|164
1627902000000|2021-08-02 11:00:00|19933.3|19929.3|19928.6|19924.6|19934.8|19930.8|19925.4|19921.4|126
1627902300000|2021-08-02 11:05:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|137
1627902600000|2021-08-02 11:10:00|19919.2|19915.2|19908.3|19904.3|19919.2|19915.2|19906.7|19902.7|77
1627902900000|2021-08-02 11:15:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|223
1627903200000|2021-08-02 11:20:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19900.4|19896.4|104
1627903500000|2021-08-02 11:25:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19909.8|19905.8|50
1627903800000|2021-08-02 11:30:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19908.3|19904.3|93
1627904100000|2021-08-02 11:35:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|58
1627904400000|2021-08-02 11:40:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|132
1627904700000|2021-08-02 11:45:00|19911.4|19907.4|19916.1|19912.1|19916.1|19912.1|19909.8|19905.8|80
1627905000000|2021-08-02 11:50:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|195
1627905300000|2021-08-02 11:55:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|202
1627905600000|2021-08-02 12:00:00|19928.6|19924.6|19917.6|19913.6|19928.6|19924.6|19916.1|19912.1|324
1627905900000|2021-08-02 12:05:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|275
1627906200000|2021-08-02 12:10:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|456
1627906500000|2021-08-02 12:15:00|19894.2|19890.2|19900.4|19896.4|19909.8|19905.8|19894.2|19890.2|316
1627906800000|2021-08-02 12:20:00|19897.3|19893.3|19916.1|19912.1|19916.1|19912.1|19894.2|19890.2|556
1627907100000|2021-08-02 12:25:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|328
1627907400000|2021-08-02 12:30:00|19911.4|19907.4|19953.6|19949.6|19953.6|19949.6|19909.8|19905.8|554
1627907700000|2021-08-02 12:35:00|19952|19948|19956.7|19952.7|19966.1|19962.1|19950.4|19946.4|868
1627908000000|2021-08-02 12:40:00|19958.3|19954.3|19978.6|19974.6|19978.6|19974.6|19958.3|19954.3|427
1627908300000|2021-08-02 12:45:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19969.2|19965.2|537
1627908600000|2021-08-02 12:50:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|409
1627908900000|2021-08-02 12:55:00|19984.8|19980.8|19962.9|19958.9|19984.8|19980.8|19959.8|19955.8|485
1627909200000|2021-08-02 13:00:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|316
1627909500000|2021-08-02 13:05:00|19975.4|19971.4|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|296
1627909800000|2021-08-02 13:10:00|19972.3|19968.3|19992.6|19988.6|19994.2|19990.2|19969.2|19965.2|496
1627910100000|2021-08-02 13:15:00|19991.1|19987.1|19978.6|19974.6|19992.6|19988.6|19978.6|19974.6|463
1627910400000|2021-08-02 13:20:00|19977|19973|19984.8|19980.8|19987.9|19983.9|19975.4|19971.4|247
1627910700000|2021-08-02 13:25:00|19981.7|19977.7|19991.1|19987.1|19991.1|19987.1|19981.7|19977.7|293
1627911000000|2021-08-02 13:30:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19981.7|19977.7|738
1627911300000|2021-08-02 13:35:00|19991.1|19987.1|19994.2|19990.2|20000.4|19996.4|19987.9|19983.9|524
1627911600000|2021-08-02 13:40:00|19991.1|19987.1|19997.3|19993.3|20003.6|19999.6|19987.9|19983.9|843
1627911900000|2021-08-02 13:45:00|19998.9|19994.9|19961.4|19957.4|19998.9|19994.9|19961.4|19957.4|715
1627912200000|2021-08-02 13:50:00|19959.8|19955.8|19987.9|19983.9|19987.9|19983.9|19953.6|19949.6|714
1627912500000|2021-08-02 13:55:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19975.4|19971.4|470
1627912800000|2021-08-02 14:00:00|19992.6|19988.6|20003.6|19999.6|20006.7|20002.7|19966.1|19962.1|1181
1627913100000|2021-08-02 14:05:00|20006.7|20002.7|20012.9|20008.9|20025.4|20021.4|20003.6|19999.6|936
1627913400000|2021-08-02 14:10:00|20016.1|20012.1|20050.4|20046.4|20053.6|20049.6|20012.9|20008.9|632
1627913700000|2021-08-02 14:15:00|20052|20048|20077|20073|20078.6|20074.6|20044.2|20040.2|1246
1627914000000|2021-08-02 14:20:00|20075.4|20071.4|20078.6|20074.6|20084.8|20080.8|20072.3|20068.3|1090
1627914300000|2021-08-02 14:25:00|20081.7|20077.7|20094.2|20090.2|20097.3|20093.3|20056.7|20052.7|970
1627914600000|2021-08-02 14:30:00|20095.8|20091.8|20064.5|20060.5|20097.3|20093.3|20062.9|20058.9|919
1627914900000|2021-08-02 14:35:00|20066.1|20062.1|20081.7|20077.7|20084.8|20080.8|20056.7|20052.7|889
1627915200000|2021-08-02 14:40:00|20078.6|20074.6|20069.2|20065.2|20081.7|20077.7|20061.4|20057.4|583
1627915500000|2021-08-02 14:45:00|20066.1|20062.1|20072.3|20068.3|20081.7|20077.7|20066.1|20062.1|1415
1627915800000|2021-08-02 14:50:00|20075.4|20071.4|20097.3|20093.3|20100.4|20096.4|20075.4|20071.4|870
1627916100000|2021-08-02 14:55:00|20100.4|20096.4|20125.4|20121.4|20131.7|20127.7|20100.4|20096.4|1579
1627916400000|2021-08-02 15:00:00|20119.2|20115.2|20106.7|20102.7|20122.3|20118.3|20100.4|20096.4|1177
1627916700000|2021-08-02 15:05:00|20109.8|20105.8|20109.8|20105.8|20116.1|20112.1|20100.4|20096.4|1095
1627917000000|2021-08-02 15:10:00|20106.7|20102.7|20128.6|20124.6|20128.6|20124.6|20106.7|20102.7|1394
1627917300000|2021-08-02 15:15:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|677
1627917600000|2021-08-02 15:20:00|20136.4|20132.4|20131.7|20127.7|20147.3|20143.3|20125.4|20121.4|942
1627917900000|2021-08-02 15:25:00|20128.6|20124.6|20147.3|20143.3|20147.3|20143.3|20128.6|20124.6|529
1627918200000|2021-08-02 15:30:00|20144.2|20140.2|20153.6|20149.6|20166.1|20162.1|20144.2|20140.2|913
1627918500000|2021-08-02 15:35:00|20150.4|20146.4|20169.2|20165.2|20175.4|20171.4|20150.4|20146.4|950
1627918800000|2021-08-02 15:40:00|20167.6|20163.6|20172.3|20168.3|20178.6|20174.6|20166.1|20162.1|559
1627919100000|2021-08-02 15:45:00|20175.4|20171.4|20184.8|20180.8|20187.9|20183.9|20166.1|20162.1|541
1627919400000|2021-08-02 15:50:00|20186.4|20182.4|20200.4|20196.4|20203.6|20199.6|20186.4|20182.4|754
1627919700000|2021-08-02 15:55:00|20198.9|20194.9|20200.4|20196.4|20206.7|20202.7|20191.1|20187.1|696
1627920000000|2021-08-02 16:00:00|20203.6|20199.6|20219.2|20215.2|20222.3|20218.3|20203.6|20199.6|746
1627920300000|2021-08-02 16:05:00|20216.1|20212.1|20194.2|20190.2|20219.2|20215.2|20194.2|20190.2|626
1627920600000|2021-08-02 16:10:00|20195.8|20191.8|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|500
1627920900000|2021-08-02 16:15:00|20206.7|20202.7|20187.9|20183.9|20206.7|20202.7|20178.6|20174.6|801
1627921200000|2021-08-02 16:20:00|20191.1|20187.1|20187.9|20183.9|20191.1|20187.1|20184.8|20180.8|521
1627921500000|2021-08-02 16:25:00|20191.1|20187.1|20181.7|20177.7|20197.3|20193.3|20181.7|20177.7|500
1627921800000|2021-08-02 16:30:00|20183.3|20179.3|20191.1|20187.1|20194.2|20190.2|20180.1|20176.1|476
1627922100000|2021-08-02 16:35:00|20194.2|20190.2|20206.7|20202.7|20206.7|20202.7|20192.6|20188.6|346
1627922400000|2021-08-02 16:40:00|20208.3|20204.3|20184.8|20180.8|20209.8|20205.8|20181.7|20177.7|452
1627922700000|2021-08-02 16:45:00|20183.3|20179.3|20186.4|20182.4|20194.2|20190.2|20181.7|20177.7|261
1627923000000|2021-08-02 16:50:00|20187.9|20183.9|20178.6|20174.6|20194.2|20190.2|20178.6|20174.6|218
1627923300000|2021-08-02 16:55:00|20180.1|20176.1|20166.1|20162.1|20181.7|20177.7|20166.1|20162.1|428
1627923600000|2021-08-02 17:00:00|20167.6|20163.6|20175.4|20171.4|20178.6|20174.6|20166.1|20162.1|525
1627923900000|2021-08-02 17:05:00|20172.3|20168.3|20162.9|20158.9|20175.4|20171.4|20159.8|20155.8|364
1627924200000|2021-08-02 17:10:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|237
1627924500000|2021-08-02 17:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|399
1627924800000|2021-08-02 17:20:00|20156.7|20152.7|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|279
1627925100000|2021-08-02 17:25:00|20162.9|20158.9|20156.7|20152.7|20166.1|20162.1|20156.7|20152.7|236
1627925400000|2021-08-02 17:30:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|163
1627925700000|2021-08-02 17:35:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|178
1627926000000|2021-08-02 17:40:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|297
1627926300000|2021-08-02 17:45:00|20141.1|20137.1|20125.4|20121.4|20141.1|20137.1|20122.3|20118.3|542
1627926600000|2021-08-02 17:50:00|20128.6|20124.6|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|888
1627926900000|2021-08-02 17:55:00|20136.4|20132.4|20134.8|20130.8|20147.3|20143.3|20134.8|20130.8|380
1627927200000|2021-08-02 18:00:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|455
1627927500000|2021-08-02 18:05:00|20127|20123|20122.3|20118.3|20127|20123|20122.3|20118.3|376
1627927800000|2021-08-02 18:10:00|20119.2|20115.2|20109.8|20105.8|20125.4|20121.4|20106.7|20102.7|880
1627928100000|2021-08-02 18:15:00|20112.9|20108.9|20122.3|20118.3|20125.4|20121.4|20109.8|20105.8|345
1627928400000|2021-08-02 18:20:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|395
1627928700000|2021-08-02 18:25:00|20117.6|20113.6|20128.6|20124.6|20131.7|20127.7|20116.1|20112.1|599
1627929000000|2021-08-02 18:30:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|347
1627929300000|2021-08-02 18:35:00|20139.5|20135.5|20131.7|20127.7|20139.5|20135.5|20131.7|20127.7|227
1627929600000|2021-08-02 18:40:00|20128.6|20124.6|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|128
1627929900000|2021-08-02 18:45:00|20134.8|20130.8|20141.1|20137.1|20141.1|20137.1|20134.8|20130.8|135
1627930200000|2021-08-02 18:50:00|20139.5|20135.5|20125.4|20121.4|20141.1|20137.1|20125.4|20121.4|479
1627930500000|2021-08-02 18:55:00|20128.6|20124.6|20137.9|20133.9|20144.2|20140.2|20125.4|20121.4|1130
1627930800000|2021-08-02 19:00:00|20134.8|20130.8|20122.3|20118.3|20137.9|20133.9|20122.3|20118.3|392
1627931100000|2021-08-02 19:05:00|20120.8|20116.8|20122.3|20118.3|20128.6|20124.6|20112.9|20108.9|308
1627931400000|2021-08-02 19:10:00|20120.8|20116.8|20119.2|20115.2|20125.4|20121.4|20116.1|20112.1|220
1627931700000|2021-08-02 19:15:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|182
1627932000000|2021-08-02 19:20:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|368
1627932300000|2021-08-02 19:25:00|20111.4|20107.4|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|203
1627932600000|2021-08-02 19:30:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|131
1627932900000|2021-08-02 19:35:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|423
1627933200000|2021-08-02 19:40:00|20112.9|20108.9|20128.6|20124.6|20128.6|20124.6|20112.9|20108.9|318
1627933500000|2021-08-02 19:45:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20128.6|20124.6|312
1627933800000|2021-08-02 19:50:00|20131.7|20127.7|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|589
1627934100000|2021-08-02 19:55:00|20134.8|20130.8|20147.3|20143.3|20150.4|20146.4|20133.3|20129.3|1379
1627934400000|2021-08-02 20:00:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20137.9|20133.9|633
1627934700000|2021-08-02 20:05:00|20153.6|20149.6|20152|20148|20159.8|20155.8|20150.4|20146.4|312
1627935000000|2021-08-02 20:10:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|265
1627935300000|2021-08-02 20:15:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20144.2|20140.2|419
1627935600000|2021-08-02 20:20:00|20147.3|20143.3|20136.4|20132.4|20150.4|20146.4|20131.7|20127.7|268
1627935900000|2021-08-02 20:25:00|20134.8|20130.8|20131.7|20127.7|20136.4|20132.4|20131.7|20127.7|204
1627936200000|2021-08-02 20:30:00|20128.6|20124.6|20128.6|20124.6|20131.7|20127.7|20119.2|20115.2|318
1627936500000|2021-08-02 20:35:00|20131.7|20127.7|20145.8|20141.8|20145.8|20141.8|20128.6|20124.6|293
1627936800000|2021-08-02 20:40:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|385
1627937100000|2021-08-02 20:45:00|20141.1|20137.1|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|225
1627937400000|2021-08-02 20:50:00|20148.9|20144.9|20141.1|20137.1|20148.9|20144.9|20141.1|20137.1|80
1627937700000|2021-08-02 20:55:00|20142.6|20138.6|20137.9|20133.9|20147.3|20143.3|20137.9|20133.9|146
1627941600000|2021-08-02 22:00:00|20127|20123|20133.3|20129.3|20133.3|20129.3|20120.8|20116.8|54
1627941900000|2021-08-02 22:05:00|20131.7|20127.7|20130.1|20126.1|20131.7|20127.7|20127|20123|19
1627942200000|2021-08-02 22:10:00|20125.4|20121.4|20116.1|20112.1|20127|20123|20116.1|20112.1|56
1627942500000|2021-08-02 22:15:00|20112.9|20108.9|20120.8|20116.8|20125.4|20121.4|20112.9|20108.9|98
1627942800000|2021-08-02 22:20:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|20
1627943100000|2021-08-02 22:25:00|20122.3|20118.3|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|63
1627943400000|2021-08-02 22:30:00|20122.3|20118.3|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|21
1627943700000|2021-08-02 22:35:00|20127|20123|20130.1|20126.1|20131.7|20127.7|20127|20123|19
1627944000000|2021-08-02 22:40:00|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|15
1627944300000|2021-08-02 22:45:00|20130.1|20126.1|20125.4|20121.4|20130.1|20126.1|20125.4|20121.4|36
1627944600000|2021-08-02 22:50:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|34
1627944900000|2021-08-02 22:55:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|47
1627945200000|2021-08-02 23:00:00|20134.8|20130.8|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|3
1627945500000|2021-08-02 23:05:00|||||||||1
1627945800000|2021-08-02 23:10:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|4
1627946400000|2021-08-02 23:20:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|58
1627946700000|2021-08-02 23:25:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20139.5|20135.5|20
1627947000000|2021-08-02 23:30:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|7
1627947300000|2021-08-02 23:35:00|20141.1|20137.1|20136.4|20132.4|20141.1|20137.1|20134.8|20130.8|34
1627947600000|2021-08-02 23:40:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|19
1627947900000|2021-08-02 23:45:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|6
1627948200000|2021-08-02 23:50:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|42
1627948500000|2021-08-02 23:55:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|66
1627948800000|2021-08-03 00:00:00|20130.1|20126.1|20114.5|20110.5|20131.7|20127.7|20112.9|20108.9|115
1627949100000|2021-08-03 00:05:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1627949400000|2021-08-03 00:10:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|117
1627949700000|2021-08-03 00:15:00|20114.5|20110.5|20112.9|20108.9|20114.5|20110.5|20106.7|20102.7|118
1627950000000|2021-08-03 00:20:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|91
1627950300000|2021-08-03 00:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|57
1627950600000|2021-08-03 00:30:00|20102|20098|20098.9|20094.9|20103.6|20099.6|20095.8|20091.8|65
1627950900000|2021-08-03 00:35:00|20100.4|20096.4|20100.4|20096.4|20103.6|20099.6|20098.9|20094.9|39
1627951200000|2021-08-03 00:40:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|48
1627951500000|2021-08-03 00:45:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|136
1627951800000|2021-08-03 00:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|52
1627952100000|2021-08-03 00:55:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20095.8|20091.8|18
1627952400000|2021-08-03 01:00:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|36
1627952700000|2021-08-03 01:05:00|20091.1|20087.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|96
1627953000000|2021-08-03 01:10:00|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|20078.6|20074.6|71
1627953300000|2021-08-03 01:15:00|20083.3|20079.3|20097.3|20093.3|20098.9|20094.9|20083.3|20079.3|165
1627953600000|2021-08-03 01:20:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20092.6|20088.6|30
1627953900000|2021-08-03 01:25:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|16
1627954200000|2021-08-03 01:30:00|20091.1|20087.1|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|21
1627954500000|2021-08-03 01:35:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|55
1627954800000|2021-08-03 01:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|61
1627955100000|2021-08-03 01:45:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|26
1627955400000|2021-08-03 01:50:00|20095.8|20091.8|20102|20098|20103.6|20099.6|20095.8|20091.8|49
1627955700000|2021-08-03 01:55:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|49
1627956000000|2021-08-03 02:00:00|20106.7|20102.7|20131.7|20127.7|20134.8|20130.8|20105.1|20101.1|273
1627956300000|2021-08-03 02:05:00|20133.3|20129.3|20122.3|20118.3|20134.8|20130.8|20122.3|20118.3|67
1627956600000|2021-08-03 02:10:00|20125.4|20121.4|20127|20123|20127|20123|20119.2|20115.2|122
1627956900000|2021-08-03 02:15:00|20128.6|20124.6|20120.8|20116.8|20128.6|20124.6|20119.2|20115.2|73
1627957200000|2021-08-03 02:20:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|72
1627957500000|2021-08-03 02:25:00|20116.1|20112.1|20109.8|20105.8|20117.6|20113.6|20109.8|20105.8|54
1627957800000|2021-08-03 02:30:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|27
1627958100000|2021-08-03 02:35:00|20109.8|20105.8|20122.3|20118.3|20122.3|20118.3|20109.8|20105.8|76
1627958400000|2021-08-03 02:40:00|20120.8|20116.8|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|46
1627958700000|2021-08-03 02:45:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|38
1627959000000|2021-08-03 02:50:00|20120.8|20116.8|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|33
1627959300000|2021-08-03 02:55:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|22
1627959600000|2021-08-03 03:00:00|20131.7|20127.7|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|74
1627959900000|2021-08-03 03:05:00|20125.4|20121.4|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|58
1627960200000|2021-08-03 03:10:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|9
1627960500000|2021-08-03 03:15:00|20116.1|20112.1|20117.6|20113.6|20119.2|20115.2|20112.9|20108.9|72
1627960800000|2021-08-03 03:20:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|27
1627961100000|2021-08-03 03:25:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|61
1627961400000|2021-08-03 03:30:00|20122.3|20118.3|20128.6|20124.6|20128.6|20124.6|20122.3|20118.3|85
1627961700000|2021-08-03 03:35:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|14
1627962000000|2021-08-03 03:40:00|20136.4|20132.4|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|13
1627962300000|2021-08-03 03:45:00|20136.4|20132.4|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|37
1627962600000|2021-08-03 03:50:00|||||||||5
1627962900000|2021-08-03 03:55:00|20134.8|20130.8|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|85
1627963200000|2021-08-03 04:00:00|||||||||16
1627963500000|2021-08-03 04:05:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|44
1627963800000|2021-08-03 04:10:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20141.1|20137.1|84
1627964100000|2021-08-03 04:15:00|20145.8|20141.8|20153.6|20149.6|20153.6|20149.6|20144.2|20140.2|112
1627964400000|2021-08-03 04:20:00|20155.1|20151.1|20161.4|20157.4|20162.9|20158.9|20153.6|20149.6|119
1627964700000|2021-08-03 04:25:00|20162.9|20158.9|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|50
1627965000000|2021-08-03 04:30:00|20162.9|20158.9|20141.1|20137.1|20162.9|20158.9|20141.1|20137.1|221
1627965300000|2021-08-03 04:35:00|20137.9|20133.9|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|76
1627965600000|2021-08-03 04:40:00|20141.1|20137.1|20139.5|20135.5|20141.1|20137.1|20136.4|20132.4|20
1627965900000|2021-08-03 04:45:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|13
1627966200000|2021-08-03 04:50:00|20133.3|20129.3|20125.4|20121.4|20134.8|20130.8|20125.4|20121.4|65
1627966500000|2021-08-03 04:55:00|20127|20123|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|109
1627966800000|2021-08-03 05:00:00|20125.4|20121.4|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|21
1627967100000|2021-08-03 05:05:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|66
1627967400000|2021-08-03 05:10:00|20123.9|20119.9|20116.1|20112.1|20123.9|20119.9|20111.4|20107.4|88
1627967700000|2021-08-03 05:15:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|9
1627968000000|2021-08-03 05:20:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|93
1627968300000|2021-08-03 05:25:00|20123.9|20119.9|20128.6|20124.6|20128.6|20124.6|20123.9|20119.9|29
1627968600000|2021-08-03 05:30:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|51
1627968900000|2021-08-03 05:35:00|20120.8|20116.8|20117.6|20113.6|20122.3|20118.3|20116.1|20112.1|13
1627969200000|2021-08-03 05:40:00|20116.1|20112.1|20122.3|20118.3|20123.9|20119.9|20116.1|20112.1|45
1627969500000|2021-08-03 05:45:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20120.8|20116.8|7
1627969800000|2021-08-03 05:50:00|20119.2|20115.2|20123.9|20119.9|20125.4|20121.4|20119.2|20115.2|20
1627970100000|2021-08-03 05:55:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|19
1627970400000|2021-08-03 06:00:00|20131.7|20127.7|20117.6|20113.6|20131.7|20127.7|20116.1|20112.1|131
1627970700000|2021-08-03 06:05:00|20119.2|20115.2|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|60
1627971000000|2021-08-03 06:10:00|20116.1|20112.1|20125.4|20121.4|20127|20123|20114.5|20110.5|54
1627971300000|2021-08-03 06:15:00|20123.9|20119.9|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|68
1627971600000|2021-08-03 06:20:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|118
1627971900000|2021-08-03 06:25:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|41
1627972200000|2021-08-03 06:30:00|20111.4|20107.4|20119.2|20115.2|20119.2|20115.2|20111.4|20107.4|86
1627972500000|2021-08-03 06:35:00|20117.6|20113.6|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|62
1627972800000|2021-08-03 06:40:00|20117.6|20113.6|20119.2|20115.2|20125.4|20121.4|20116.1|20112.1|51
1627973100000|2021-08-03 06:45:00|20117.6|20113.6|20109.8|20105.8|20117.6|20113.6|20108.3|20104.3|67
1627973400000|2021-08-03 06:50:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|37
1627973700000|2021-08-03 06:55:00|20111.4|20107.4|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|38
1627974000000|2021-08-03 07:00:00|20114.5|20110.5|20103.6|20099.6|20119.2|20115.2|20097.3|20093.3|314
1627974300000|2021-08-03 07:05:00|20105.1|20101.1|20106.7|20102.7|20109.8|20105.8|20091.1|20087.1|176
1627974600000|2021-08-03 07:10:00|20109.8|20105.8|20119.2|20115.2|20122.3|20118.3|20103.6|20099.6|115
1627974900000|2021-08-03 07:15:00|20117.6|20113.6|20131.7|20127.7|20134.8|20130.8|20112.9|20108.9|210
1627975200000|2021-08-03 07:20:00|20133.3|20129.3|20159.8|20155.8|20162.9|20158.9|20131.7|20127.7|283
1627975500000|2021-08-03 07:25:00|20156.7|20152.7|20137.9|20133.9|20156.7|20152.7|20128.6|20124.6|198
1627975800000|2021-08-03 07:30:00|20134.8|20130.8|20097.3|20093.3|20137.9|20133.9|20087.9|20083.9|257
1627976100000|2021-08-03 07:35:00|20095.8|20091.8|20089.5|20085.5|20097.3|20093.3|20078.6|20074.6|203
1627976400000|2021-08-03 07:40:00|20091.1|20087.1|20108.3|20104.3|20109.8|20105.8|20083.3|20079.3|163
1627976700000|2021-08-03 07:45:00|20106.7|20102.7|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|176
1627977000000|2021-08-03 07:50:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20097.3|20093.3|74
1627977300000|2021-08-03 07:55:00|20105.1|20101.1|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|58
1627977600000|2021-08-03 08:00:00|20106.7|20102.7|20086.4|20082.4|20106.7|20102.7|20086.4|20082.4|164
1627977900000|2021-08-03 08:05:00|20087.9|20083.9|20103.6|20099.6|20103.6|20099.6|20084.8|20080.8|148
1627978200000|2021-08-03 08:10:00|20102|20098|20108.3|20104.3|20109.8|20105.8|20100.4|20096.4|137
1627978500000|2021-08-03 08:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20094.2|20090.2|76
1627978800000|2021-08-03 08:20:00|20097.3|20093.3|20097.3|20093.3|20098.9|20094.9|20091.1|20087.1|85
1627979100000|2021-08-03 08:25:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|107
1627979400000|2021-08-03 08:30:00|20091.1|20087.1|20094.2|20090.2|20094.2|20090.2|20086.4|20082.4|108
1627979700000|2021-08-03 08:35:00|20091.1|20087.1|20100.4|20096.4|20100.4|20096.4|20091.1|20087.1|72
1627980000000|2021-08-03 08:40:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|45
1627980300000|2021-08-03 08:45:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|125
1627980600000|2021-08-03 08:50:00|20100.4|20096.4|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|105
1627980900000|2021-08-03 08:55:00|20105.1|20101.1|20094.2|20090.2|20109.8|20105.8|20094.2|20090.2|169
1627981200000|2021-08-03 09:00:00|20092.6|20088.6|20072.3|20068.3|20097.3|20093.3|20072.3|20068.3|537
1627981500000|2021-08-03 09:05:00|20075.4|20071.4|20069.2|20065.2|20075.4|20071.4|20066.1|20062.1|330
1627981800000|2021-08-03 09:10:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|259
1627982100000|2021-08-03 09:15:00|20059.8|20055.8|20059.8|20055.8|20066.1|20062.1|20056.7|20052.7|165
1627982400000|2021-08-03 09:20:00|20062.9|20058.9|20078.6|20074.6|20080.1|20076.1|20059.8|20055.8|120
1627982700000|2021-08-03 09:25:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20073.9|20069.9|67
1627983000000|2021-08-03 09:30:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|140
1627983300000|2021-08-03 09:35:00|20066.1|20062.1|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|179
1627983600000|2021-08-03 09:40:00|20061.4|20057.4|20072.3|20068.3|20075.4|20071.4|20056.7|20052.7|205
1627983900000|2021-08-03 09:45:00|20070.8|20066.8|20072.3|20068.3|20072.3|20068.3|20066.1|20062.1|107
1627984200000|2021-08-03 09:50:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|118
1627984500000|2021-08-03 09:55:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|73
1627984800000|2021-08-03 10:00:00|20072.3|20068.3|20066.1|20062.1|20075.4|20071.4|20062.9|20058.9|169
1627985100000|2021-08-03 10:05:00|20069.2|20065.2|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|290
1627985400000|2021-08-03 10:10:00|20078.6|20074.6|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|159
1627985700000|2021-08-03 10:15:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|46
1627986000000|2021-08-03 10:20:00|20081.7|20077.7|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|209
1627986300000|2021-08-03 10:25:00|20083.3|20079.3|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|54
1627986600000|2021-08-03 10:30:00|20087.9|20083.9|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|113
1627986900000|2021-08-03 10:35:00|20075.4|20071.4|20066.1|20062.1|20078.6|20074.6|20066.1|20062.1|107
1627987200000|2021-08-03 10:40:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|83
1627987500000|2021-08-03 10:45:00|20066.1|20062.1|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|252
1627987800000|2021-08-03 10:50:00|20081.7|20077.7|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|97
1627988100000|2021-08-03 10:55:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|251
1627988400000|2021-08-03 11:00:00|20083.3|20079.3|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|331
1627988700000|2021-08-03 11:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|154
1627989000000|2021-08-03 11:10:00|20066.1|20062.1|20087.9|20083.9|20087.9|20083.9|20066.1|20062.1|250
1627989300000|2021-08-03 11:15:00|20084.8|20080.8|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|100
1627989600000|2021-08-03 11:20:00|20080.1|20076.1|20087.9|20083.9|20091.1|20087.1|20075.4|20071.4|219
1627989900000|2021-08-03 11:25:00|20091.1|20087.1|20103.6|20099.6|20103.6|20099.6|20087.9|20083.9|222
1627990200000|2021-08-03 11:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|117
1627990500000|2021-08-03 11:35:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|155
1627990800000|2021-08-03 11:40:00|20094.2|20090.2|20106.7|20102.7|20109.8|20105.8|20094.2|20090.2|257
1627991100000|2021-08-03 11:45:00|20103.6|20099.6|20108.3|20104.3|20112.9|20108.9|20103.6|20099.6|130
1627991400000|2021-08-03 11:50:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|231
1627991700000|2021-08-03 11:55:00|20106.7|20102.7|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|99
1627992000000|2021-08-03 12:00:00|20109.8|20105.8|20134.8|20130.8|20137.9|20133.9|20109.8|20105.8|432
1627992300000|2021-08-03 12:05:00|20131.7|20127.7|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|569
1627992600000|2021-08-03 12:10:00|20123.9|20119.9|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|391
1627992900000|2021-08-03 12:15:00|20119.2|20115.2|20147.3|20143.3|20147.3|20143.3|20119.2|20115.2|307
1627993200000|2021-08-03 12:20:00|20144.2|20140.2|20137.9|20133.9|20153.6|20149.6|20137.9|20133.9|974
1627993500000|2021-08-03 12:25:00|20136.4|20132.4|20137.9|20133.9|20144.2|20140.2|20125.4|20121.4|823
1627993800000|2021-08-03 12:30:00|20139.5|20135.5|20155.1|20151.1|20156.7|20152.7|20137.9|20133.9|661
1627994100000|2021-08-03 12:35:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20145.8|20141.8|655
1627994400000|2021-08-03 12:40:00|20153.6|20149.6|20141.1|20137.1|20159.8|20155.8|20136.4|20132.4|899
1627994700000|2021-08-03 12:45:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|718
1627995000000|2021-08-03 12:50:00|20148.9|20144.9|20156.7|20152.7|20162.9|20158.9|20144.2|20140.2|502
1627995300000|2021-08-03 12:55:00|20159.8|20155.8|20166.1|20162.1|20169.2|20165.2|20153.6|20149.6|560
1627995600000|2021-08-03 13:00:00|20169.2|20165.2|20166.1|20162.1|20178.6|20174.6|20162.9|20158.9|505
1627995900000|2021-08-03 13:05:00|20169.2|20165.2|20169.2|20165.2|20169.2|20165.2|20162.9|20158.9|138
1627996200000|2021-08-03 13:10:00|20172.3|20168.3|20175.4|20171.4|20177|20173|20166.1|20162.1|199
1627996500000|2021-08-03 13:15:00|20177|20173|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|457
1627996800000|2021-08-03 13:20:00|20175.4|20171.4|20166.1|20162.1|20178.6|20174.6|20166.1|20162.1|309
1627997100000|2021-08-03 13:25:00|20167.6|20163.6|20155.1|20151.1|20169.2|20165.2|20153.6|20149.6|344
1627997400000|2021-08-03 13:30:00|20156.7|20152.7|20134.8|20130.8|20159.8|20155.8|20131.7|20127.7|753
1627997700000|2021-08-03 13:35:00|20137.9|20133.9|20181.7|20177.7|20181.7|20177.7|20131.7|20127.7|1055
1627998000000|2021-08-03 13:40:00|20184.8|20180.8|20166.1|20162.1|20194.2|20190.2|20166.1|20162.1|778
1627998300000|2021-08-03 13:45:00|20169.2|20165.2|20189.5|20185.5|20191.1|20187.1|20166.1|20162.1|798
1627998600000|2021-08-03 13:50:00|20191.1|20187.1|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|1077
1627998900000|2021-08-03 13:55:00|20194.2|20190.2|20198.9|20194.9|20209.8|20205.8|20191.1|20187.1|951
1627999200000|2021-08-03 14:00:00|20197.3|20193.3|20191.1|20187.1|20206.7|20202.7|20184.8|20180.8|1094
1627999500000|2021-08-03 14:05:00|20194.2|20190.2|20212.9|20208.9|20212.9|20208.9|20187.9|20183.9|575
1627999800000|2021-08-03 14:10:00|20211.4|20207.4|20206.7|20202.7|20219.2|20215.2|20197.3|20193.3|641
1628000100000|2021-08-03 14:15:00|20203.6|20199.6|20187.9|20183.9|20212.9|20208.9|20184.8|20180.8|1110
1628000400000|2021-08-03 14:20:00|20189.5|20185.5|20175.4|20171.4|20189.5|20185.5|20166.1|20162.1|1067
1628000700000|2021-08-03 14:25:00|20178.6|20174.6|20194.2|20190.2|20200.4|20196.4|20172.3|20168.3|1623
1628001000000|2021-08-03 14:30:00|20197.3|20193.3|20187.9|20183.9|20197.3|20193.3|20178.6|20174.6|863
1628001300000|2021-08-03 14:35:00|20184.8|20180.8|20187.9|20183.9|20200.4|20196.4|20178.6|20174.6|737
1628001600000|2021-08-03 14:40:00|20189.5|20185.5|20187.9|20183.9|20197.3|20193.3|20181.7|20177.7|659
1628001900000|2021-08-03 14:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20175.4|20171.4|597
1628002200000|2021-08-03 14:50:00|20183.3|20179.3|20197.3|20193.3|20197.3|20193.3|20183.3|20179.3|445
1628002500000|2021-08-03 14:55:00|20200.4|20196.4|20219.2|20215.2|20219.2|20215.2|20194.2|20190.2|560
1628002800000|2021-08-03 15:00:00|20216.1|20212.1|20178.6|20174.6|20216.1|20212.1|20175.4|20171.4|1059
1628003100000|2021-08-03 15:05:00|20175.4|20171.4|20162.9|20158.9|20183.3|20179.3|20150.4|20146.4|1465
1628003400000|2021-08-03 15:10:00|20164.5|20160.5|20169.2|20165.2|20172.3|20168.3|20156.7|20152.7|804
1628003700000|2021-08-03 15:15:00|20167.6|20163.6|20194.2|20190.2|20195.8|20191.8|20166.1|20162.1|761
1628004000000|2021-08-03 15:20:00|20192.6|20188.6|20181.7|20177.7|20200.4|20196.4|20175.4|20171.4|350
1628004300000|2021-08-03 15:25:00|20180.1|20176.1|20162.9|20158.9|20180.1|20176.1|20162.9|20158.9|280
1628004600000|2021-08-03 15:30:00|20161.4|20157.4|20169.2|20165.2|20170.8|20166.8|20159.8|20155.8|438
1628004900000|2021-08-03 15:35:00|20166.1|20162.1|20162.9|20158.9|20169.2|20165.2|20158.3|20154.3|417
1628005200000|2021-08-03 15:40:00|20159.8|20155.8|20169.2|20165.2|20169.2|20165.2|20156.7|20152.7|449
1628005500000|2021-08-03 15:45:00|20172.3|20168.3|20156.7|20152.7|20178.6|20174.6|20156.7|20152.7|500
1628005800000|2021-08-03 15:50:00|20153.6|20149.6|20153.6|20149.6|20159.8|20155.8|20141.1|20137.1|809
1628006100000|2021-08-03 15:55:00|20152|20148|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|315
1628006400000|2021-08-03 16:00:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20147.3|20143.3|232
1628006700000|2021-08-03 16:05:00|20158.3|20154.3|20166.1|20162.1|20166.1|20162.1|20153.6|20149.6|460
1628007000000|2021-08-03 16:10:00|20164.5|20160.5|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|287
1628007300000|2021-08-03 16:15:00|20153.6|20149.6|20156.7|20152.7|20156.7|20152.7|20150.4|20146.4|284
1628007600000|2021-08-03 16:20:00|20158.3|20154.3|20166.1|20162.1|20169.2|20165.2|20156.7|20152.7|630
1628007900000|2021-08-03 16:25:00|20162.9|20158.9|20172.3|20168.3|20172.3|20168.3|20159.8|20155.8|464
1628008200000|2021-08-03 16:30:00|20169.2|20165.2|20164.5|20160.5|20172.3|20168.3|20159.8|20155.8|1516
1628008500000|2021-08-03 16:35:00|20162.9|20158.9|20147.3|20143.3|20162.9|20158.9|20147.3|20143.3|396
1628008800000|2021-08-03 16:40:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20137.9|20133.9|1441
1628009100000|2021-08-03 16:45:00|20144.2|20140.2|20144.2|20140.2|20153.6|20149.6|20144.2|20140.2|428
1628009400000|2021-08-03 16:50:00|20141.1|20137.1|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|310
1628009700000|2021-08-03 16:55:00|20147.3|20143.3|20141.1|20137.1|20150.4|20146.4|20141.1|20137.1|187
1628010000000|2021-08-03 17:00:00|20137.9|20133.9|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|470
1628010300000|2021-08-03 17:05:00|20139.5|20135.5|20144.2|20140.2|20145.8|20141.8|20134.8|20130.8|440
1628010600000|2021-08-03 17:10:00|20142.6|20138.6|20150.4|20146.4|20153.6|20149.6|20141.1|20137.1|201
1628010900000|2021-08-03 17:15:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20137.9|20133.9|256
1628011200000|2021-08-03 17:20:00|20141.1|20137.1|20141.1|20137.1|20145.8|20141.8|20141.1|20137.1|125
1628011500000|2021-08-03 17:25:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|245
1628011800000|2021-08-03 17:30:00|20136.4|20132.4|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|344
1628012100000|2021-08-03 17:35:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|147
1628012400000|2021-08-03 17:40:00|20134.8|20130.8|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|237
1628012700000|2021-08-03 17:45:00|20131.7|20127.7|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|216
1628013000000|2021-08-03 17:50:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20106.7|20102.7|323
1628013300000|2021-08-03 17:55:00|20108.3|20104.3|20116.1|20112.1|20116.1|20112.1|20108.3|20104.3|296
1628013600000|2021-08-03 18:00:00|20119.2|20115.2|20130.1|20126.1|20130.1|20126.1|20116.1|20112.1|403
1628013900000|2021-08-03 18:05:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|298
1628014200000|2021-08-03 18:10:00|20141.1|20137.1|20137.9|20133.9|20144.2|20140.2|20134.8|20130.8|255
1628014500000|2021-08-03 18:15:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|459
1628014800000|2021-08-03 18:20:00|20137.9|20133.9|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|288
1628015100000|2021-08-03 18:25:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|313
1628015400000|2021-08-03 18:30:00|20130.1|20126.1|20122.3|20118.3|20130.1|20126.1|20119.2|20115.2|324
1628015700000|2021-08-03 18:35:00|20123.9|20119.9|20133.3|20129.3|20134.8|20130.8|20122.3|20118.3|359
1628016000000|2021-08-03 18:40:00|20131.7|20127.7|20130.1|20126.1|20134.8|20130.8|20128.6|20124.6|323
1628016300000|2021-08-03 18:45:00|20128.6|20124.6|20134.8|20130.8|20150.4|20146.4|20128.6|20124.6|788
1628016600000|2021-08-03 18:50:00|20131.7|20127.7|20127|20123|20134.8|20130.8|20125.4|20121.4|468
1628016900000|2021-08-03 18:55:00|20128.6|20124.6|20128.6|20124.6|20139.5|20135.5|20122.3|20118.3|1518
1628017200000|2021-08-03 19:00:00|20131.7|20127.7|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|313
1628017500000|2021-08-03 19:05:00|20134.8|20130.8|20131.7|20127.7|20137.9|20133.9|20131.7|20127.7|249
1628017800000|2021-08-03 19:10:00|20128.6|20124.6|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|279
1628018100000|2021-08-03 19:15:00|20134.8|20130.8|20130.1|20126.1|20134.8|20130.8|20125.4|20121.4|341
1628018400000|2021-08-03 19:20:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20130.1|20126.1|284
1628018700000|2021-08-03 19:25:00|20141.1|20137.1|20147.3|20143.3|20150.4|20146.4|20139.5|20135.5|347
1628019000000|2021-08-03 19:30:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|286
1628019300000|2021-08-03 19:35:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|184
1628019600000|2021-08-03 19:40:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|128
1628019900000|2021-08-03 19:45:00|20153.6|20149.6|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|178
1628020200000|2021-08-03 19:50:00|20147.3|20143.3|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|370
1628020500000|2021-08-03 19:55:00|20150.4|20146.4|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|1013
1628020800000|2021-08-03 20:00:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|553
1628021100000|2021-08-03 20:05:00|20144.2|20140.2|20144.2|20140.2|20145.8|20141.8|20144.2|20140.2|81
1628021400000|2021-08-03 20:10:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|171
1628021700000|2021-08-03 20:15:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|173
1628022000000|2021-08-03 20:20:00|20147.3|20143.3|20159.8|20155.8|20162.9|20158.9|20147.3|20143.3|320
1628022300000|2021-08-03 20:25:00|20162.9|20158.9|20162.9|20158.9|20162.9|20158.9|20161.4|20157.4|40
1628022600000|2021-08-03 20:30:00|20166.1|20162.1|20162.9|20158.9|20166.1|20162.1|20159.8|20155.8|83
1628022900000|2021-08-03 20:35:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|92
1628023200000|2021-08-03 20:40:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20152|20148|76
1628023500000|2021-08-03 20:45:00|20150.4|20146.4|20166.1|20162.1|20166.1|20162.1|20150.4|20146.4|147
1628023800000|2021-08-03 20:50:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|92
1628024100000|2021-08-03 20:55:00|20158.3|20154.3|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|102
1628028000000|2021-08-03 22:00:00|20150.4|20146.4|20137.9|20133.9|20150.4|20146.4|20137.9|20133.9|45
1628028300000|2021-08-03 22:05:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|17
1628028600000|2021-08-03 22:10:00|||||||||2
1628028900000|2021-08-03 22:15:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|20
1628029200000|2021-08-03 22:20:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20142.6|20138.6|24
1628029500000|2021-08-03 22:25:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|16
1628029800000|2021-08-03 22:30:00|20150.4|20146.4|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|25
1628030100000|2021-08-03 22:35:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|2
1628030400000|2021-08-03 22:40:00|20152|20148|20147.3|20143.3|20152|20148|20147.3|20143.3|19
1628030700000|2021-08-03 22:45:00|20145.8|20141.8|20144.2|20140.2|20148.9|20144.9|20141.1|20137.1|37
1628031000000|2021-08-03 22:50:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|9
1628031300000|2021-08-03 22:55:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|13
1628031600000|2021-08-03 23:00:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20145.8|20141.8|4
1628031900000|2021-08-03 23:05:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|2
1628032200000|2021-08-03 23:10:00|||||||||3
1628032500000|2021-08-03 23:15:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|13
1628032800000|2021-08-03 23:20:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|10
1628033100000|2021-08-03 23:25:00|||||||||2
1628033400000|2021-08-03 23:30:00|||||||||8
1628033700000|2021-08-03 23:35:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|16
1628034000000|2021-08-03 23:40:00|20148.9|20144.9|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|45
1628034300000|2021-08-03 23:45:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|53
1628034600000|2021-08-03 23:50:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20145.8|20141.8|17
1628034900000|2021-08-03 23:55:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|29
1628035200000|2021-08-04 00:00:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|86
1628035500000|2021-08-04 00:05:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|19
1628035800000|2021-08-04 00:10:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|32
1628036100000|2021-08-04 00:15:00|20152|20148|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|74
1628036400000|2021-08-04 00:20:00|20145.8|20141.8|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|42
1628036700000|2021-08-04 00:25:00|20144.2|20140.2|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|18
1628037000000|2021-08-04 00:30:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|22
1628037300000|2021-08-04 00:35:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|34
1628037600000|2021-08-04 00:40:00|20144.2|20140.2|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|36
1628037900000|2021-08-04 00:45:00|20145.8|20141.8|20137.9|20133.9|20145.8|20141.8|20137.9|20133.9|110
1628038200000|2021-08-04 00:50:00|||||||||10
1628038500000|2021-08-04 00:55:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|65
1628038800000|2021-08-04 01:00:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|30
1628039100000|2021-08-04 01:05:00|20141.1|20137.1|20130.1|20126.1|20144.2|20140.2|20130.1|20126.1|69
1628039400000|2021-08-04 01:10:00|20131.7|20127.7|20133.3|20129.3|20134.8|20130.8|20131.7|20127.7|50
1628039700000|2021-08-04 01:15:00|20131.7|20127.7|20128.6|20124.6|20133.3|20129.3|20128.6|20124.6|9
1628040000000|2021-08-04 01:20:00|20130.1|20126.1|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|54
1628040300000|2021-08-04 01:25:00|20128.6|20124.6|20128.6|20124.6|20128.6|20124.6|20125.4|20121.4|58
1628040600000|2021-08-04 01:30:00|20130.1|20126.1|20133.3|20129.3|20134.8|20130.8|20130.1|20126.1|28
1628040900000|2021-08-04 01:35:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|87
1628041200000|2021-08-04 01:40:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|68
1628041500000|2021-08-04 01:45:00|20134.8|20130.8|20125.4|20121.4|20134.8|20130.8|20125.4|20121.4|74
1628041800000|2021-08-04 01:50:00|20127|20123|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|12
1628042100000|2021-08-04 01:55:00|20123.9|20119.9|20111.4|20107.4|20125.4|20121.4|20109.8|20105.8|107
1628042400000|2021-08-04 02:00:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|66
1628042700000|2021-08-04 02:05:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20109.8|20105.8|96
1628043000000|2021-08-04 02:10:00|20111.4|20107.4|20106.7|20102.7|20112.9|20108.9|20106.7|20102.7|109
1628043300000|2021-08-04 02:15:00|20108.3|20104.3|20114.5|20110.5|20119.2|20115.2|20106.7|20102.7|62
1628043600000|2021-08-04 02:20:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20114.5|20110.5|44
1628043900000|2021-08-04 02:25:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|35
1628044200000|2021-08-04 02:30:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|44
1628044500000|2021-08-04 02:35:00|20116.1|20112.1|20116.1|20112.1|20116.1|20112.1|20114.5|20110.5|17
1628044800000|2021-08-04 02:40:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|20
1628045100000|2021-08-04 02:45:00|20119.2|20115.2|20117.6|20113.6|20119.2|20115.2|20116.1|20112.1|25
1628045400000|2021-08-04 02:50:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|8
1628045700000|2021-08-04 02:55:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|19
1628046000000|2021-08-04 03:00:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|42
1628046300000|2021-08-04 03:05:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20111.4|20107.4|72
1628046600000|2021-08-04 03:10:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|56
1628046900000|2021-08-04 03:15:00|||||||||1
1628047200000|2021-08-04 03:20:00|20119.2|20115.2|20120.8|20116.8|20120.8|20116.8|20116.1|20112.1|33
1628047500000|2021-08-04 03:25:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20116.1|20112.1|4
1628047800000|2021-08-04 03:30:00|20117.6|20113.6|20120.8|20116.8|20122.3|20118.3|20117.6|20113.6|21
1628048100000|2021-08-04 03:35:00|20122.3|20118.3|20120.8|20116.8|20122.3|20118.3|20119.2|20115.2|10
1628048400000|2021-08-04 03:40:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|21
1628048700000|2021-08-04 03:45:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|10
1628049000000|2021-08-04 03:50:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|20
1628049300000|2021-08-04 03:55:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|12
1628049600000|2021-08-04 04:00:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|7
1628049900000|2021-08-04 04:05:00|20123.9|20119.9|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|2
1628050200000|2021-08-04 04:10:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|8
1628050500000|2021-08-04 04:15:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|5
1628050800000|2021-08-04 04:20:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|8
1628051100000|2021-08-04 04:25:00|20127|20123|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|11
1628051400000|2021-08-04 04:30:00|20128.6|20124.6|20127|20123|20128.6|20124.6|20125.4|20121.4|14
1628051700000|2021-08-04 04:35:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|7
1628052000000|2021-08-04 04:40:00|20127|20123|20125.4|20121.4|20127|20123|20125.4|20121.4|12
1628052300000|2021-08-04 04:45:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20122.3|20118.3|76
1628052600000|2021-08-04 04:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20123.9|20119.9|1
1628052900000|2021-08-04 04:55:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|8
1628053200000|2021-08-04 05:00:00|20123.9|20119.9|20123.9|20119.9|20125.4|20121.4|20123.9|20119.9|13
1628053500000|2021-08-04 05:05:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20123.9|20119.9|27
1628053800000|2021-08-04 05:10:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|46
1628054100000|2021-08-04 05:15:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|91
1628054400000|2021-08-04 05:20:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|19
1628054700000|2021-08-04 05:25:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|36
1628055000000|2021-08-04 05:30:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|34
1628055300000|2021-08-04 05:35:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|20
1628055600000|2021-08-04 05:40:00|20142.6|20138.6|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|85
1628055900000|2021-08-04 05:45:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|29
1628056200000|2021-08-04 05:50:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|82
1628056500000|2021-08-04 05:55:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|36
1628056800000|2021-08-04 06:00:00|20145.8|20141.8|20130.1|20126.1|20153.6|20149.6|20128.6|20124.6|153
1628057100000|2021-08-04 06:05:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|38
1628057400000|2021-08-04 06:10:00|20125.4|20121.4|20125.4|20121.4|20131.7|20127.7|20119.2|20115.2|75
1628057700000|2021-08-04 06:15:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|22
1628058000000|2021-08-04 06:20:00|20123.9|20119.9|20133.3|20129.3|20134.8|20130.8|20122.3|20118.3|48
1628058300000|2021-08-04 06:25:00|20131.7|20127.7|20137.9|20133.9|20139.5|20135.5|20131.7|20127.7|66
1628058600000|2021-08-04 06:30:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|43
1628058900000|2021-08-04 06:35:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|37
1628059200000|2021-08-04 06:40:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|23
1628059500000|2021-08-04 06:45:00|20136.4|20132.4|20128.6|20124.6|20137.9|20133.9|20125.4|20121.4|84
1628059800000|2021-08-04 06:50:00|20125.4|20121.4|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|57
1628060100000|2021-08-04 06:55:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|90
1628060400000|2021-08-04 07:00:00|20139.5|20135.5|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|91
1628060700000|2021-08-04 07:05:00|20133.3|20129.3|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|83
1628061000000|2021-08-04 07:10:00|20142.6|20138.6|20137.9|20133.9|20150.4|20146.4|20134.8|20130.8|128
1628061300000|2021-08-04 07:15:00|20134.8|20130.8|20128.6|20124.6|20139.5|20135.5|20125.4|20121.4|99
1628061600000|2021-08-04 07:20:00|20127|20123|20111.4|20107.4|20128.6|20124.6|20109.8|20105.8|102
1628061900000|2021-08-04 07:25:00|20112.9|20108.9|20122.3|20118.3|20125.4|20121.4|20112.9|20108.9|99
1628062200000|2021-08-04 07:30:00|20125.4|20121.4|20130.1|20126.1|20131.7|20127.7|20119.2|20115.2|202
1628062500000|2021-08-04 07:35:00|20128.6|20124.6|20147.3|20143.3|20153.6|20149.6|20125.4|20121.4|142
1628062800000|2021-08-04 07:40:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|67
1628063100000|2021-08-04 07:45:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|48
1628063400000|2021-08-04 07:50:00|20145.8|20141.8|20144.2|20140.2|20159.8|20155.8|20144.2|20140.2|173
1628063700000|2021-08-04 07:55:00|20145.8|20141.8|20131.7|20127.7|20147.3|20143.3|20130.1|20126.1|55
1628064000000|2021-08-04 08:00:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|57
1628064300000|2021-08-04 08:05:00|20134.8|20130.8|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|59
1628064600000|2021-08-04 08:10:00|20133.3|20129.3|20131.7|20127.7|20136.4|20132.4|20131.7|20127.7|46
1628064900000|2021-08-04 08:15:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|60
1628065200000|2021-08-04 08:20:00|20123.9|20119.9|20117.6|20113.6|20125.4|20121.4|20116.1|20112.1|126
1628065500000|2021-08-04 08:25:00|20119.2|20115.2|20123.9|20119.9|20128.6|20124.6|20119.2|20115.2|126
1628065800000|2021-08-04 08:30:00|20125.4|20121.4|20128.6|20124.6|20130.1|20126.1|20119.2|20115.2|98
1628066100000|2021-08-04 08:35:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|108
1628066400000|2021-08-04 08:40:00|20131.7|20127.7|20122.3|20118.3|20134.8|20130.8|20119.2|20115.2|135
1628066700000|2021-08-04 08:45:00|20125.4|20121.4|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|116
1628067000000|2021-08-04 08:50:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|84
1628067300000|2021-08-04 08:55:00|20122.3|20118.3|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|112
1628067600000|2021-08-04 09:00:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|145
1628067900000|2021-08-04 09:05:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|89
1628068200000|2021-08-04 09:10:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|76
1628068500000|2021-08-04 09:15:00|20112.9|20108.9|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|102
1628068800000|2021-08-04 09:20:00|20114.5|20110.5|20116.1|20112.1|20120.8|20116.8|20112.9|20108.9|94
1628069100000|2021-08-04 09:25:00|20119.2|20115.2|20120.8|20116.8|20128.6|20124.6|20116.1|20112.1|135
1628069400000|2021-08-04 09:30:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20119.2|20115.2|56
1628069700000|2021-08-04 09:35:00|20123.9|20119.9|20125.4|20121.4|20128.6|20124.6|20122.3|20118.3|62
1628070000000|2021-08-04 09:40:00|20127|20123|20134.8|20130.8|20134.8|20130.8|20127|20123|65
1628070300000|2021-08-04 09:45:00|20133.3|20129.3|20127|20123|20133.3|20129.3|20125.4|20121.4|37
1628070600000|2021-08-04 09:50:00|20125.4|20121.4|20125.4|20121.4|20125.4|20121.4|20122.3|20118.3|59
1628070900000|2021-08-04 09:55:00|20122.3|20118.3|20131.7|20127.7|20131.7|20127.7|20122.3|20118.3|33
1628071200000|2021-08-04 10:00:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20128.6|20124.6|54
1628071500000|2021-08-04 10:05:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|101
1628071800000|2021-08-04 10:10:00|20127|20123|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|103
1628072100000|2021-08-04 10:15:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20122.3|20118.3|127
1628072400000|2021-08-04 10:20:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|126
1628072700000|2021-08-04 10:25:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|121
1628073000000|2021-08-04 10:30:00|20112.9|20108.9|20122.3|20118.3|20122.3|20118.3|20112.9|20108.9|138
1628073300000|2021-08-04 10:35:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20117.6|20113.6|136
1628073600000|2021-08-04 10:40:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|141
1628073900000|2021-08-04 10:45:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|55
1628074200000|2021-08-04 10:50:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|61
1628074500000|2021-08-04 10:55:00|20116.1|20112.1|20134.8|20130.8|20134.8|20130.8|20112.9|20108.9|184
1628074800000|2021-08-04 11:00:00|20131.7|20127.7|20161.4|20157.4|20162.9|20158.9|20131.7|20127.7|348
1628075100000|2021-08-04 11:05:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|222
1628075400000|2021-08-04 11:10:00|20166.1|20162.1|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|262
1628075700000|2021-08-04 11:15:00|20169.2|20165.2|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|241
1628076000000|2021-08-04 11:20:00|20161.4|20157.4|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|206
1628076300000|2021-08-04 11:25:00|20166.1|20162.1|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|276
1628076600000|2021-08-04 11:30:00|20166.1|20162.1|20181.7|20177.7|20181.7|20177.7|20166.1|20162.1|259
1628076900000|2021-08-04 11:35:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20169.2|20165.2|245
1628077200000|2021-08-04 11:40:00|20173.9|20169.9|20197.3|20193.3|20203.6|20199.6|20169.2|20165.2|426
1628077500000|2021-08-04 11:45:00|20198.9|20194.9|20211.4|20207.4|20212.9|20208.9|20197.3|20193.3|545
1628077800000|2021-08-04 11:50:00|20209.8|20205.8|20200.4|20196.4|20209.8|20205.8|20200.4|20196.4|237
1628078100000|2021-08-04 11:55:00|20202|20198|20197.3|20193.3|20206.7|20202.7|20194.2|20190.2|341
1628078400000|2021-08-04 12:00:00|20198.9|20194.9|20209.8|20205.8|20216.1|20212.1|20197.3|20193.3|398
1628078700000|2021-08-04 12:05:00|20212.9|20208.9|20219.2|20215.2|20223.9|20219.9|20212.9|20208.9|248
1628079000000|2021-08-04 12:10:00|20222.3|20218.3|20208.3|20204.3|20231.7|20227.7|20206.7|20202.7|589
1628079300000|2021-08-04 12:15:00|20209.8|20205.8|20256.7|20252.7|20284.8|20280.8|20209.8|20205.8|1481
1628079600000|2021-08-04 12:20:00|20253.6|20249.6|20241.1|20237.1|20259.8|20255.8|20234.8|20230.8|1008
1628079900000|2021-08-04 12:25:00|20244.2|20240.2|20253.6|20249.6|20262.9|20258.9|20244.2|20240.2|861
1628080200000|2021-08-04 12:30:00|20255.1|20251.1|20244.2|20240.2|20273.9|20269.9|20244.2|20240.2|928
1628080500000|2021-08-04 12:35:00|20247.3|20243.3|20237.9|20233.9|20250.4|20246.4|20231.7|20227.7|806
1628080800000|2021-08-04 12:40:00|20239.5|20235.5|20252|20248|20259.8|20255.8|20234.8|20230.8|534
1628081100000|2021-08-04 12:45:00|20250.4|20246.4|20281.7|20277.7|20284.8|20280.8|20250.4|20246.4|561
1628081400000|2021-08-04 12:50:00|20283.3|20279.3|20280.1|20276.1|20284.8|20280.8|20269.2|20265.2|625
1628081700000|2021-08-04 12:55:00|20278.6|20274.6|20259.8|20255.8|20281.7|20277.7|20258.3|20254.3|491
1628082000000|2021-08-04 13:00:00|20266.1|20262.1|20264.5|20260.5|20275.4|20271.4|20259.8|20255.8|364
1628082300000|2021-08-04 13:05:00|20262.9|20258.9|20256.7|20252.7|20269.2|20265.2|20256.7|20252.7|428
1628082600000|2021-08-04 13:10:00|20253.6|20249.6|20259.8|20255.8|20269.2|20265.2|20250.4|20246.4|568
1628082900000|2021-08-04 13:15:00|20256.7|20252.7|20256.7|20252.7|20266.1|20262.1|20256.7|20252.7|395
1628083200000|2021-08-04 13:20:00|20259.8|20255.8|20259.8|20255.8|20269.2|20265.2|20256.7|20252.7|362
1628083500000|2021-08-04 13:25:00|20261.4|20257.4|20250.4|20246.4|20266.1|20262.1|20250.4|20246.4|463
1628083800000|2021-08-04 13:30:00|20253.6|20249.6|20272.3|20268.3|20281.7|20277.7|20247.3|20243.3|783
1628084100000|2021-08-04 13:35:00|20270.8|20266.8|20266.1|20262.1|20275.4|20271.4|20250.4|20246.4|698
1628084400000|2021-08-04 13:40:00|20269.2|20265.2|20281.7|20277.7|20294.2|20290.2|20269.2|20265.2|825
1628084700000|2021-08-04 13:45:00|20283.3|20279.3|20253.6|20249.6|20287.9|20283.9|20253.6|20249.6|673
1628085000000|2021-08-04 13:50:00|20250.4|20246.4|20222.3|20218.3|20253.6|20249.6|20216.1|20212.1|1072
1628085300000|2021-08-04 13:55:00|20220.8|20216.8|20227|20223|20237.9|20233.9|20219.2|20215.2|483
1628085600000|2021-08-04 14:00:00|20214.5|20210.5|20175.4|20171.4|20216.1|20212.1|20141.1|20137.1|2629
1628085900000|2021-08-04 14:05:00|20173.9|20169.9|20150.4|20146.4|20191.1|20187.1|20147.3|20143.3|1654
1628086200000|2021-08-04 14:10:00|20147.3|20143.3|20144.2|20140.2|20166.1|20162.1|20119.2|20115.2|2009
1628086500000|2021-08-04 14:15:00|20142.6|20138.6|20109.8|20105.8|20150.4|20146.4|20103.6|20099.6|1215
1628086800000|2021-08-04 14:20:00|20105.1|20101.1|20087.9|20083.9|20117.6|20113.6|20084.8|20080.8|1117
1628087100000|2021-08-04 14:25:00|20084.8|20080.8|20053.6|20049.6|20087.9|20083.9|20044.2|20040.2|1542
1628087400000|2021-08-04 14:30:00|20056.7|20052.7|20087.9|20083.9|20100.4|20096.4|20053.6|20049.6|1178
1628087700000|2021-08-04 14:35:00|20086.4|20082.4|20075.4|20071.4|20086.4|20082.4|20059.8|20055.8|824
1628088000000|2021-08-04 14:40:00|20072.3|20068.3|20028.6|20024.6|20072.3|20068.3|20022.3|20018.3|961
1628088300000|2021-08-04 14:45:00|20031.7|20027.7|20044.2|20040.2|20053.6|20049.6|20028.6|20024.6|1333
1628088600000|2021-08-04 14:50:00|20042.6|20038.6|20056.7|20052.7|20056.7|20052.7|20034.8|20030.8|772
1628088900000|2021-08-04 14:55:00|20053.6|20049.6|20066.1|20062.1|20066.1|20062.1|20047.3|20043.3|1124
1628089200000|2021-08-04 15:00:00|20069.2|20065.2|20056.7|20052.7|20075.4|20071.4|20053.6|20049.6|897
1628089500000|2021-08-04 15:05:00|20055.1|20051.1|20027|20023|20055.1|20051.1|20027|20023|885
1628089800000|2021-08-04 15:10:00|20025.4|20021.4|20034.8|20030.8|20037.9|20033.9|20019.2|20015.2|1196
1628090100000|2021-08-04 15:15:00|20033.3|20029.3|20066.1|20062.1|20078.6|20074.6|20022.3|20018.3|1549
1628090400000|2021-08-04 15:20:00|20062.9|20058.9|20081.7|20077.7|20081.7|20077.7|20056.7|20052.7|1181
1628090700000|2021-08-04 15:25:00|20078.6|20074.6|20094.2|20090.2|20100.4|20096.4|20072.3|20068.3|965
1628091000000|2021-08-04 15:30:00|20097.3|20093.3|20116.1|20112.1|20116.1|20112.1|20097.3|20093.3|1109
1628091300000|2021-08-04 15:35:00|20117.6|20113.6|20139.5|20135.5|20141.1|20137.1|20109.8|20105.8|1080
1628091600000|2021-08-04 15:40:00|20141.1|20137.1|20162.9|20158.9|20166.1|20162.1|20137.9|20133.9|984
1628091900000|2021-08-04 15:45:00|20161.4|20157.4|20170.8|20166.8|20172.3|20168.3|20147.3|20143.3|1134
1628092200000|2021-08-04 15:50:00|20169.2|20165.2|20169.2|20165.2|20172.3|20168.3|20156.7|20152.7|698
1628092500000|2021-08-04 15:55:00|20166.1|20162.1|20187.9|20183.9|20191.1|20187.1|20162.9|20158.9|725
1628092800000|2021-08-04 16:00:00|20189.5|20185.5|20153.6|20149.6|20189.5|20185.5|20153.6|20149.6|831
1628093100000|2021-08-04 16:05:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20137.9|20133.9|521
1628093400000|2021-08-04 16:10:00|20153.6|20149.6|20131.7|20127.7|20156.7|20152.7|20128.6|20124.6|528
1628093700000|2021-08-04 16:15:00|20134.8|20130.8|20125.4|20121.4|20137.9|20133.9|20116.1|20112.1|454
1628094000000|2021-08-04 16:20:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20120.8|20116.8|453
1628094300000|2021-08-04 16:25:00|20133.3|20129.3|20133.3|20129.3|20141.1|20137.1|20131.7|20127.7|303
1628094600000|2021-08-04 16:30:00|20131.7|20127.7|20162.9|20158.9|20162.9|20158.9|20131.7|20127.7|292
1628094900000|2021-08-04 16:35:00|20161.4|20157.4|20172.3|20168.3|20178.6|20174.6|20161.4|20157.4|327
1628095200000|2021-08-04 16:40:00|20169.2|20165.2|20162.9|20158.9|20175.4|20171.4|20162.9|20158.9|365
1628095500000|2021-08-04 16:45:00|20159.8|20155.8|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|241
1628095800000|2021-08-04 16:50:00|20159.8|20155.8|20159.8|20155.8|20162.9|20158.9|20155.1|20151.1|267
1628096100000|2021-08-04 16:55:00|20161.4|20157.4|20175.4|20171.4|20180.1|20176.1|20159.8|20155.8|573
1628096400000|2021-08-04 17:00:00|20181.7|20177.7|20178.6|20174.6|20187.9|20183.9|20173.9|20169.9|517
1628096700000|2021-08-04 17:05:00|20180.1|20176.1|20167.6|20163.6|20184.8|20180.8|20166.1|20162.1|253
1628097000000|2021-08-04 17:10:00|20166.1|20162.1|20172.3|20168.3|20172.3|20168.3|20166.1|20162.1|158
1628097300000|2021-08-04 17:15:00|20175.4|20171.4|20169.2|20165.2|20175.4|20171.4|20169.2|20165.2|212
1628097600000|2021-08-04 17:20:00|20172.3|20168.3|20177|20173|20178.6|20174.6|20172.3|20168.3|208
1628097900000|2021-08-04 17:25:00|20178.6|20174.6|20177|20173|20181.7|20177.7|20169.2|20165.2|419
1628098200000|2021-08-04 17:30:00|20175.4|20171.4|20172.3|20168.3|20184.8|20180.8|20172.3|20168.3|392
1628098500000|2021-08-04 17:35:00|20175.4|20171.4|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|160
1628098800000|2021-08-04 17:40:00|20173.9|20169.9|20178.6|20174.6|20180.1|20176.1|20172.3|20168.3|153
1628099100000|2021-08-04 17:45:00|20177|20173|20177|20173|20187.9|20183.9|20177|20173|180
1628099400000|2021-08-04 17:50:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20169.2|20165.2|132
1628099700000|2021-08-04 17:55:00|20170.8|20166.8|20159.8|20155.8|20172.3|20168.3|20159.8|20155.8|281
1628100000000|2021-08-04 18:00:00|20162.9|20158.9|20162.9|20158.9|20167.6|20163.6|20158.3|20154.3|105
1628100300000|2021-08-04 18:05:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|186
1628100600000|2021-08-04 18:10:00|20167.6|20163.6|20177|20173|20178.6|20174.6|20166.1|20162.1|175
1628100900000|2021-08-04 18:15:00|20178.6|20174.6|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|122
1628101200000|2021-08-04 18:20:00|20181.7|20177.7|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|114
1628101500000|2021-08-04 18:25:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20178.6|20174.6|186
1628101800000|2021-08-04 18:30:00|20184.8|20180.8|20184.8|20180.8|20184.8|20180.8|20181.7|20177.7|111
1628102100000|2021-08-04 18:35:00|20181.7|20177.7|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|168
1628102400000|2021-08-04 18:40:00|20175.4|20171.4|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|313
1628102700000|2021-08-04 18:45:00|20175.4|20171.4|20172.3|20168.3|20178.6|20174.6|20172.3|20168.3|348
1628103000000|2021-08-04 18:50:00|20169.2|20165.2|20161.4|20157.4|20175.4|20171.4|20159.8|20155.8|471
1628103300000|2021-08-04 18:55:00|20159.8|20155.8|20162.9|20158.9|20169.2|20165.2|20153.6|20149.6|786
1628103600000|2021-08-04 19:00:00|20159.8|20155.8|20175.4|20171.4|20181.7|20177.7|20159.8|20155.8|673
1628103900000|2021-08-04 19:05:00|20178.6|20174.6|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|223
1628104200000|2021-08-04 19:10:00|20183.3|20179.3|20186.4|20182.4|20189.5|20185.5|20181.7|20177.7|210
1628104500000|2021-08-04 19:15:00|20184.8|20180.8|20191.1|20187.1|20197.3|20193.3|20184.8|20180.8|795
1628104800000|2021-08-04 19:20:00|20189.5|20185.5|20205.1|20201.1|20209.8|20205.8|20187.9|20183.9|570
1628105100000|2021-08-04 19:25:00|20206.7|20202.7|20206.7|20202.7|20209.8|20205.8|20203.6|20199.6|342
1628105400000|2021-08-04 19:30:00|20203.6|20199.6|20197.3|20193.3|20205.1|20201.1|20197.3|20193.3|175
1628105700000|2021-08-04 19:35:00|20200.4|20196.4|20198.9|20194.9|20200.4|20196.4|20191.1|20187.1|177
1628106000000|2021-08-04 19:40:00|20197.3|20193.3|20203.6|20199.6|20206.7|20202.7|20194.2|20190.2|163
1628106300000|2021-08-04 19:45:00|20205.1|20201.1|20194.2|20190.2|20206.7|20202.7|20192.6|20188.6|310
1628106600000|2021-08-04 19:50:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20191.1|20187.1|172
1628106900000|2021-08-04 19:55:00|20187.9|20183.9|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|1157
1628107200000|2021-08-04 20:00:00|20194.2|20190.2|20209.8|20205.8|20216.1|20212.1|20194.2|20190.2|576
1628107500000|2021-08-04 20:05:00|20211.4|20207.4|20197.3|20193.3|20216.1|20212.1|20194.2|20190.2|496
1628107800000|2021-08-04 20:10:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|254
1628108100000|2021-08-04 20:15:00|20200.4|20196.4|20200.4|20196.4|20203.6|20199.6|20194.2|20190.2|278
1628108400000|2021-08-04 20:20:00|20203.6|20199.6|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|499
1628108700000|2021-08-04 20:25:00|20205.1|20201.1|20212.9|20208.9|20212.9|20208.9|20197.3|20193.3|178
1628109000000|2021-08-04 20:30:00|20206.7|20202.7|20203.6|20199.6|20206.7|20202.7|20202|20198|122
1628109300000|2021-08-04 20:35:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|182
1628109600000|2021-08-04 20:40:00|20195.8|20191.8|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|176
1628109900000|2021-08-04 20:45:00|20195.8|20191.8|20178.6|20174.6|20197.3|20193.3|20178.6|20174.6|275
1628110200000|2021-08-04 20:50:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|158
1628110500000|2021-08-04 20:55:00|20178.6|20174.6|20166.1|20162.1|20178.6|20174.6|20162.9|20158.9|349
1628114400000|2021-08-04 22:00:00|20167.6|20163.6|20170.8|20166.8|20180.1|20176.1|20167.6|20163.6|26
1628114700000|2021-08-04 22:05:00|20172.3|20168.3|20166.1|20162.1|20173.9|20169.9|20166.1|20162.1|33
1628115000000|2021-08-04 22:10:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20164.5|20160.5|10
1628115300000|2021-08-04 22:15:00|20167.6|20163.6|20155.1|20151.1|20167.6|20163.6|20153.6|20149.6|51
1628115600000|2021-08-04 22:20:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20153.6|20149.6|20
1628115900000|2021-08-04 22:25:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|72
1628116200000|2021-08-04 22:30:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20147.3|20143.3|15
1628116500000|2021-08-04 22:35:00|20152|20148|20155.1|20151.1|20156.7|20152.7|20148.9|20144.9|46
1628116800000|2021-08-04 22:40:00|20156.7|20152.7|20159.8|20155.8|20159.8|20155.8|20156.7|20152.7|22
1628117100000|2021-08-04 22:45:00|20161.4|20157.4|20162.9|20158.9|20162.9|20158.9|20159.8|20155.8|21
1628117400000|2021-08-04 22:50:00|20164.5|20160.5|20166.1|20162.1|20166.1|20162.1|20164.5|20160.5|10
1628117700000|2021-08-04 22:55:00|20162.9|20158.9|20166.1|20162.1|20166.1|20162.1|20162.9|20158.9|21
1628118000000|2021-08-04 23:00:00|20169.2|20165.2|20175.4|20171.4|20175.4|20171.4|20169.2|20165.2|35
1628118300000|2021-08-04 23:05:00|20173.9|20169.9|20175.4|20171.4|20175.4|20171.4|20172.3|20168.3|13
1628118600000|2021-08-04 23:10:00|20172.3|20168.3|20173.9|20169.9|20175.4|20171.4|20172.3|20168.3|21
1628118900000|2021-08-04 23:15:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20173.9|20169.9|1
1628119200000|2021-08-04 23:20:00|||||||||4
1628119500000|2021-08-04 23:25:00|20178.6|20174.6|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|22
1628119800000|2021-08-04 23:30:00|20173.9|20169.9|20178.6|20174.6|20178.6|20174.6|20172.3|20168.3|139
1628120100000|2021-08-04 23:35:00|20175.4|20171.4|20175.4|20171.4|20177|20173|20172.3|20168.3|60
1628120400000|2021-08-04 23:40:00|20177|20173|20177|20173|20178.6|20174.6|20175.4|20171.4|6
1628120700000|2021-08-04 23:45:00|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|20175.4|20171.4|1
1628121000000|2021-08-04 23:50:00|20172.3|20168.3|20167.6|20163.6|20172.3|20168.3|20167.6|20163.6|29
1628121300000|2021-08-04 23:55:00|20166.1|20162.1|20155.1|20151.1|20166.1|20162.1|20153.6|20149.6|39
1628121600000|2021-08-05 00:00:00|20153.6|20149.6|20155.1|20151.1|20156.7|20152.7|20144.2|20140.2|96
1628121900000|2021-08-05 00:05:00|20156.7|20152.7|20153.6|20149.6|20159.8|20155.8|20152|20148|55
1628122200000|2021-08-05 00:10:00|20150.4|20146.4|20147.3|20143.3|20153.6|20149.6|20144.2|20140.2|58
1628122500000|2021-08-05 00:15:00|20148.9|20144.9|20134.8|20130.8|20150.4|20146.4|20134.8|20130.8|57
1628122800000|2021-08-05 00:20:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|111
1628123100000|2021-08-05 00:25:00|20131.7|20127.7|20130.1|20126.1|20134.8|20130.8|20125.4|20121.4|60
1628123400000|2021-08-05 00:30:00|20128.6|20124.6|20123.9|20119.9|20128.6|20124.6|20122.3|20118.3|71
1628123700000|2021-08-05 00:35:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|64
1628124000000|2021-08-05 00:40:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20127|20123|52
1628124300000|2021-08-05 00:45:00|20131.7|20127.7|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|50
1628124600000|2021-08-05 00:50:00|20133.3|20129.3|20133.3|20129.3|20134.8|20130.8|20128.6|20124.6|38
1628124900000|2021-08-05 00:55:00|20131.7|20127.7|20125.4|20121.4|20133.3|20129.3|20125.4|20121.4|37
1628125200000|2021-08-05 01:00:00|20123.9|20119.9|20152|20148|20156.7|20152.7|20123.9|20119.9|240
1628125500000|2021-08-05 01:05:00|20150.4|20146.4|20150.4|20146.4|20162.9|20158.9|20150.4|20146.4|128
1628125800000|2021-08-05 01:10:00|20147.3|20143.3|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|104
1628126100000|2021-08-05 01:15:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|97
1628126400000|2021-08-05 01:20:00|20148.9|20144.9|20150.4|20146.4|20152|20148|20147.3|20143.3|39
1628126700000|2021-08-05 01:25:00|20148.9|20144.9|20150.4|20146.4|20150.4|20146.4|20148.9|20144.9|37
1628127000000|2021-08-05 01:30:00|20152|20148|20142.6|20138.6|20153.6|20149.6|20141.1|20137.1|104
1628127300000|2021-08-05 01:35:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|54
1628127600000|2021-08-05 01:40:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|51
1628127900000|2021-08-05 01:45:00|20150.4|20146.4|20152|20148|20153.6|20149.6|20147.3|20143.3|78
1628128200000|2021-08-05 01:50:00|20150.4|20146.4|20142.6|20138.6|20152|20148|20137.9|20133.9|52
1628128500000|2021-08-05 01:55:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20137.9|20133.9|40
1628128800000|2021-08-05 02:00:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|42
1628129100000|2021-08-05 02:05:00|20142.6|20138.6|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|37
1628129400000|2021-08-05 02:10:00|20141.1|20137.1|20148.9|20144.9|20150.4|20146.4|20141.1|20137.1|48
1628129700000|2021-08-05 02:15:00|20150.4|20146.4|20142.6|20138.6|20150.4|20146.4|20141.1|20137.1|24
1628130000000|2021-08-05 02:20:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|47
1628130300000|2021-08-05 02:25:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|76
1628130600000|2021-08-05 02:30:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|61
1628130900000|2021-08-05 02:35:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20142.6|20138.6|23
1628131200000|2021-08-05 02:40:00|20144.2|20140.2|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|65
1628131500000|2021-08-05 02:45:00|20148.9|20144.9|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|23
1628131800000|2021-08-05 02:50:00|20148.9|20144.9|20153.6|20149.6|20153.6|20149.6|20147.3|20143.3|25
1628132100000|2021-08-05 02:55:00|20150.4|20146.4|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|23
1628132400000|2021-08-05 03:00:00|20147.3|20143.3|20145.8|20141.8|20150.4|20146.4|20144.2|20140.2|31
1628132700000|2021-08-05 03:05:00|20147.3|20143.3|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|23
1628133000000|2021-08-05 03:10:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|45
1628133300000|2021-08-05 03:15:00|||||||||20
1628133600000|2021-08-05 03:20:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20141.1|20137.1|25
1628133900000|2021-08-05 03:25:00|20142.6|20138.6|20142.6|20138.6|20142.6|20138.6|20141.1|20137.1|8
1628134200000|2021-08-05 03:30:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|28
1628134500000|2021-08-05 03:35:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|26
1628134800000|2021-08-05 03:40:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|6
1628135100000|2021-08-05 03:45:00|20142.6|20138.6|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|290
1628135400000|2021-08-05 03:50:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|17
1628135700000|2021-08-05 03:55:00|20142.6|20138.6|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|13
1628136000000|2021-08-05 04:00:00|20141.1|20137.1|20142.6|20138.6|20144.2|20140.2|20141.1|20137.1|8
1628136300000|2021-08-05 04:05:00|20141.1|20137.1|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|5
1628136900000|2021-08-05 04:15:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20142.6|20138.6|28
1628137200000|2021-08-05 04:20:00|||||||||6
1628137500000|2021-08-05 04:25:00|||||||||10
1628137800000|2021-08-05 04:30:00|||||||||6
1628138100000|2021-08-05 04:35:00|20147.3|20143.3|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|100
1628138400000|2021-08-05 04:40:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20139.5|20135.5|53
1628138700000|2021-08-05 04:45:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20141.1|20137.1|20
1628139000000|2021-08-05 04:50:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|2
1628139300000|2021-08-05 04:55:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|21
1628139600000|2021-08-05 05:00:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20133.3|20129.3|41
1628139900000|2021-08-05 05:05:00|20137.9|20133.9|20134.8|20130.8|20137.9|20133.9|20131.7|20127.7|27
1628140200000|2021-08-05 05:10:00|20133.3|20129.3|20134.8|20130.8|20134.8|20130.8|20131.7|20127.7|15
1628140500000|2021-08-05 05:15:00|20141.1|20137.1|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|16
1628140800000|2021-08-05 05:20:00|20136.4|20132.4|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|57
1628141100000|2021-08-05 05:25:00|20141.1|20137.1|20147.3|20143.3|20148.9|20144.9|20141.1|20137.1|42
1628141400000|2021-08-05 05:30:00|20148.9|20144.9|20141.1|20137.1|20148.9|20144.9|20137.9|20133.9|49
1628141700000|2021-08-05 05:35:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|13
1628142000000|2021-08-05 05:40:00|20139.5|20135.5|20136.4|20132.4|20139.5|20135.5|20131.7|20127.7|66
1628142300000|2021-08-05 05:45:00|20134.8|20130.8|20133.3|20129.3|20134.8|20130.8|20133.3|20129.3|16
1628142600000|2021-08-05 05:50:00|20134.8|20130.8|20128.6|20124.6|20134.8|20130.8|20123.9|20119.9|59
1628142900000|2021-08-05 05:55:00|20127|20123|20123.9|20119.9|20128.6|20124.6|20123.9|20119.9|38
1628143200000|2021-08-05 06:00:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20125.4|20121.4|85
1628143500000|2021-08-05 06:05:00|20133.3|20129.3|20131.7|20127.7|20144.2|20140.2|20131.7|20127.7|78
1628143800000|2021-08-05 06:10:00|20133.3|20129.3|20128.6|20124.6|20133.3|20129.3|20125.4|20121.4|80
1628144100000|2021-08-05 06:15:00|20130.1|20126.1|20134.8|20130.8|20137.9|20133.9|20127|20123|52
1628144400000|2021-08-05 06:20:00|20136.4|20132.4|20144.2|20140.2|20145.8|20141.8|20134.8|20130.8|43
1628144700000|2021-08-05 06:25:00|20145.8|20141.8|20150.4|20146.4|20153.6|20149.6|20145.8|20141.8|161
1628145000000|2021-08-05 06:30:00|20147.3|20143.3|20153.6|20149.6|20159.8|20155.8|20147.3|20143.3|140
1628145300000|2021-08-05 06:35:00|20150.4|20146.4|20141.1|20137.1|20152|20148|20137.9|20133.9|115
1628145600000|2021-08-05 06:40:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20134.8|20130.8|95
1628145900000|2021-08-05 06:45:00|20155.1|20151.1|20167.6|20163.6|20167.6|20163.6|20155.1|20151.1|87
1628146200000|2021-08-05 06:50:00|20166.1|20162.1|20178.6|20174.6|20178.6|20174.6|20162.9|20158.9|104
1628146500000|2021-08-05 06:55:00|20181.7|20177.7|20169.2|20165.2|20181.7|20177.7|20167.6|20163.6|210
1628146800000|2021-08-05 07:00:00|20166.1|20162.1|20172.3|20168.3|20177|20173|20166.1|20162.1|201
1628147100000|2021-08-05 07:05:00|20173.9|20169.9|20169.2|20165.2|20175.4|20171.4|20166.1|20162.1|153
1628147400000|2021-08-05 07:10:00|20170.8|20166.8|20178.6|20174.6|20178.6|20174.6|20164.5|20160.5|282
1628147700000|2021-08-05 07:15:00|20175.4|20171.4|20162.9|20158.9|20183.3|20179.3|20161.4|20157.4|121
1628148000000|2021-08-05 07:20:00|20159.8|20155.8|20169.2|20165.2|20173.9|20169.9|20155.1|20151.1|159
1628148300000|2021-08-05 07:25:00|20166.1|20162.1|20175.4|20171.4|20177|20173|20164.5|20160.5|102
1628148600000|2021-08-05 07:30:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20175.4|20171.4|18
1628148900000|2021-08-05 07:35:00|20164.5|20160.5|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|137
1628149200000|2021-08-05 07:40:00|20161.4|20157.4|20156.7|20152.7|20161.4|20157.4|20147.3|20143.3|153
1628149500000|2021-08-05 07:45:00|20159.8|20155.8|20164.5|20160.5|20169.2|20165.2|20158.3|20154.3|102
1628149800000|2021-08-05 07:50:00|20166.1|20162.1|20175.4|20171.4|20181.7|20177.7|20159.8|20155.8|146
1628150100000|2021-08-05 07:55:00|20178.6|20174.6|20172.3|20168.3|20181.7|20177.7|20166.1|20162.1|132
1628150400000|2021-08-05 08:00:00|20173.9|20169.9|20172.3|20168.3|20178.6|20174.6|20169.2|20165.2|119
1628150700000|2021-08-05 08:05:00|20173.9|20169.9|20166.1|20162.1|20175.4|20171.4|20166.1|20162.1|103
1628151000000|2021-08-05 08:10:00|20162.9|20158.9|20159.8|20155.8|20167.6|20163.6|20156.7|20152.7|85
1628151300000|2021-08-05 08:15:00|20161.4|20157.4|20159.8|20155.8|20166.1|20162.1|20155.1|20151.1|122
1628151600000|2021-08-05 08:20:00|20161.4|20157.4|20155.1|20151.1|20161.4|20157.4|20150.4|20146.4|156
1628151900000|2021-08-05 08:25:00|20156.7|20152.7|20164.5|20160.5|20166.1|20162.1|20155.1|20151.1|195
1628152200000|2021-08-05 08:30:00|20162.9|20158.9|20153.6|20149.6|20169.2|20165.2|20153.6|20149.6|132
1628152500000|2021-08-05 08:35:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|94
1628152800000|2021-08-05 08:40:00|20153.6|20149.6|20148.9|20144.9|20153.6|20149.6|20144.2|20140.2|118
1628153100000|2021-08-05 08:45:00|20150.4|20146.4|20156.7|20152.7|20159.8|20155.8|20148.9|20144.9|107
1628153400000|2021-08-05 08:50:00|20153.6|20149.6|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|116
1628153700000|2021-08-05 08:55:00|20150.4|20146.4|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|119
1628154000000|2021-08-05 09:00:00|20152|20148|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|74
1628154300000|2021-08-05 09:05:00|20155.1|20151.1|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|114
1628154600000|2021-08-05 09:10:00|20147.3|20143.3|20147.3|20143.3|20150.4|20146.4|20144.2|20140.2|96
1628154900000|2021-08-05 09:15:00|20145.8|20141.8|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|97
1628155200000|2021-08-05 09:20:00|20153.6|20149.6|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|79
1628155500000|2021-08-05 09:25:00|20153.6|20149.6|20159.8|20155.8|20161.4|20157.4|20150.4|20146.4|128
1628155800000|2021-08-05 09:30:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|96
1628156100000|2021-08-05 09:35:00|20159.8|20155.8|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|44
1628156400000|2021-08-05 09:40:00|20156.7|20152.7|20159.8|20155.8|20162.9|20158.9|20156.7|20152.7|86
1628156700000|2021-08-05 09:45:00|20161.4|20157.4|20170.8|20166.8|20172.3|20168.3|20159.8|20155.8|70
1628157000000|2021-08-05 09:50:00|20172.3|20168.3|20175.4|20171.4|20175.4|20171.4|20169.2|20165.2|166
1628157300000|2021-08-05 09:55:00|20172.3|20168.3|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|153
1628157600000|2021-08-05 10:00:00|20186.4|20182.4|20191.1|20187.1|20191.1|20187.1|20184.8|20180.8|102
1628157900000|2021-08-05 10:05:00|20187.9|20183.9|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|67
1628158200000|2021-08-05 10:10:00|20187.9|20183.9|20194.2|20190.2|20194.2|20190.2|20187.9|20183.9|81
1628158500000|2021-08-05 10:15:00|20197.3|20193.3|20206.7|20202.7|20209.8|20205.8|20197.3|20193.3|299
1628158800000|2021-08-05 10:20:00|20203.6|20199.6|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|86
1628159100000|2021-08-05 10:25:00|20203.6|20199.6|20203.6|20199.6|20206.7|20202.7|20200.4|20196.4|179
1628159400000|2021-08-05 10:30:00|20205.1|20201.1|20200.4|20196.4|20206.7|20202.7|20197.3|20193.3|173
1628159700000|2021-08-05 10:35:00|20197.3|20193.3|20200.4|20196.4|20200.4|20196.4|20191.1|20187.1|112
1628160000000|2021-08-05 10:40:00|20197.3|20193.3|20200.4|20196.4|20203.6|20199.6|20197.3|20193.3|85
1628160300000|2021-08-05 10:45:00|20197.3|20193.3|20197.3|20193.3|20202|20198|20194.2|20190.2|108
1628160600000|2021-08-05 10:50:00|20198.9|20194.9|20214.5|20210.5|20219.2|20215.2|20197.3|20193.3|218
1628160900000|2021-08-05 10:55:00|20216.1|20212.1|20212.9|20208.9|20216.1|20212.1|20209.8|20205.8|124
1628161200000|2021-08-05 11:00:00|20219.2|20215.2|20197.3|20193.3|20222.3|20218.3|20191.1|20187.1|358
1628161500000|2021-08-05 11:05:00|20195.8|20191.8|20192.6|20188.6|20195.8|20191.8|20175.4|20171.4|366
1628161800000|2021-08-05 11:10:00|20194.2|20190.2|20209.8|20205.8|20212.9|20208.9|20192.6|20188.6|271
1628162100000|2021-08-05 11:15:00|20212.9|20208.9|20234.8|20230.8|20237.9|20233.9|20212.9|20208.9|325
1628162400000|2021-08-05 11:20:00|20236.4|20232.4|20225.4|20221.4|20241.1|20237.1|20225.4|20221.4|372
1628162700000|2021-08-05 11:25:00|20222.3|20218.3|20209.8|20205.8|20222.3|20218.3|20206.7|20202.7|208
1628163000000|2021-08-05 11:30:00|20212.9|20208.9|20222.3|20218.3|20228.6|20224.6|20212.9|20208.9|311
1628163300000|2021-08-05 11:35:00|20225.4|20221.4|20219.2|20215.2|20225.4|20221.4|20219.2|20215.2|228
1628163600000|2021-08-05 11:40:00|20220.8|20216.8|20225.4|20221.4|20228.6|20224.6|20212.9|20208.9|196
1628163900000|2021-08-05 11:45:00|20227|20223|20231.7|20227.7|20241.1|20237.1|20225.4|20221.4|254
1628164200000|2021-08-05 11:50:00|20228.6|20224.6|20231.7|20227.7|20237.9|20233.9|20225.4|20221.4|180
1628164500000|2021-08-05 11:55:00|20234.8|20230.8|20234.8|20230.8|20239.5|20235.5|20228.6|20224.6|214
1628164800000|2021-08-05 12:00:00|20231.7|20227.7|20231.7|20227.7|20237.9|20233.9|20228.6|20224.6|442
1628165100000|2021-08-05 12:05:00|20228.6|20224.6|20222.3|20218.3|20228.6|20224.6|20216.1|20212.1|255
1628165400000|2021-08-05 12:10:00|20225.4|20221.4|20211.4|20207.4|20228.6|20224.6|20209.8|20205.8|302
1628165700000|2021-08-05 12:15:00|20212.9|20208.9|20203.6|20199.6|20212.9|20208.9|20187.9|20183.9|482
1628166000000|2021-08-05 12:20:00|20206.7|20202.7|20206.7|20202.7|20216.1|20212.1|20200.4|20196.4|331
1628166300000|2021-08-05 12:25:00|20200.4|20196.4|20184.8|20180.8|20203.6|20199.6|20175.4|20171.4|438
1628166600000|2021-08-05 12:30:00|20183.3|20179.3|20197.3|20193.3|20197.3|20193.3|20162.9|20158.9|457
1628166900000|2021-08-05 12:35:00|20194.2|20190.2|20203.6|20199.6|20214.5|20210.5|20192.6|20188.6|486
1628167200000|2021-08-05 12:40:00|20200.4|20196.4|20203.6|20199.6|20206.7|20202.7|20191.1|20187.1|536
1628167500000|2021-08-05 12:45:00|20200.4|20196.4|20172.3|20168.3|20200.4|20196.4|20172.3|20168.3|531
1628167800000|2021-08-05 12:50:00|20169.2|20165.2|20187.9|20183.9|20191.1|20187.1|20162.9|20158.9|897
1628168100000|2021-08-05 12:55:00|20189.5|20185.5|20158.3|20154.3|20194.2|20190.2|20153.6|20149.6|699
1628168400000|2021-08-05 13:00:00|20159.8|20155.8|20169.2|20165.2|20169.2|20165.2|20150.4|20146.4|574
1628168700000|2021-08-05 13:05:00|20172.3|20168.3|20164.5|20160.5|20175.4|20171.4|20156.7|20152.7|800
1628169000000|2021-08-05 13:10:00|20162.9|20158.9|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|562
1628169300000|2021-08-05 13:15:00|20161.4|20157.4|20159.8|20155.8|20175.4|20171.4|20153.6|20149.6|575
1628169600000|2021-08-05 13:20:00|20161.4|20157.4|20147.3|20143.3|20172.3|20168.3|20147.3|20143.3|533
1628169900000|2021-08-05 13:25:00|20148.9|20144.9|20156.7|20152.7|20158.3|20154.3|20148.9|20144.9|419
1628170200000|2021-08-05 13:30:00|20153.6|20149.6|20159.8|20155.8|20175.4|20171.4|20147.3|20143.3|622
1628170500000|2021-08-05 13:35:00|20161.4|20157.4|20153.6|20149.6|20161.4|20157.4|20147.3|20143.3|668
1628170800000|2021-08-05 13:40:00|20150.4|20146.4|20144.2|20140.2|20150.4|20146.4|20128.6|20124.6|1201
1628171100000|2021-08-05 13:45:00|20141.1|20137.1|20147.3|20143.3|20156.7|20152.7|20141.1|20137.1|611
1628171400000|2021-08-05 13:50:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20136.4|20132.4|479
1628171700000|2021-08-05 13:55:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|709
1628172000000|2021-08-05 14:00:00|20139.5|20135.5|20112.9|20108.9|20141.1|20137.1|20109.8|20105.8|1211
1628172300000|2021-08-05 14:05:00|20111.4|20107.4|20125.4|20121.4|20128.6|20124.6|20109.8|20105.8|660
1628172600000|2021-08-05 14:10:00|20122.3|20118.3|20141.1|20137.1|20147.3|20143.3|20122.3|20118.3|813
1628172900000|2021-08-05 14:15:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|1445
1628173200000|2021-08-05 14:20:00|20147.3|20143.3|20128.6|20124.6|20150.4|20146.4|20125.4|20121.4|1533
1628173500000|2021-08-05 14:25:00|20131.7|20127.7|20141.1|20137.1|20145.8|20141.8|20128.6|20124.6|2347
1628173800000|2021-08-05 14:30:00|20137.9|20133.9|20133.3|20129.3|20147.3|20143.3|20128.6|20124.6|1929
1628174100000|2021-08-05 14:35:00|20131.7|20127.7|20122.3|20118.3|20137.9|20133.9|20122.3|20118.3|560
1628174400000|2021-08-05 14:40:00|20123.9|20119.9|20119.2|20115.2|20128.6|20124.6|20116.1|20112.1|395
1628174700000|2021-08-05 14:45:00|20112.9|20108.9|20125.4|20121.4|20130.1|20126.1|20100.4|20096.4|1078
1628175000000|2021-08-05 14:50:00|20128.6|20124.6|20117.6|20113.6|20128.6|20124.6|20116.1|20112.1|413
1628175300000|2021-08-05 14:55:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|591
1628175600000|2021-08-05 15:00:00|20116.1|20112.1|20122.3|20118.3|20137.9|20133.9|20116.1|20112.1|1405
1628175900000|2021-08-05 15:05:00|20125.4|20121.4|20125.4|20121.4|20134.8|20130.8|20122.3|20118.3|443
1628176200000|2021-08-05 15:10:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|279
1628176500000|2021-08-05 15:15:00|20117.6|20113.6|20106.7|20102.7|20119.2|20115.2|20100.4|20096.4|377
1628176800000|2021-08-05 15:20:00|20108.3|20104.3|20091.1|20087.1|20109.8|20105.8|20087.9|20083.9|712
1628177100000|2021-08-05 15:25:00|20089.5|20085.5|20078.6|20074.6|20094.2|20090.2|20069.2|20065.2|535
1628177400000|2021-08-05 15:30:00|20081.7|20077.7|20075.4|20071.4|20081.7|20077.7|20069.2|20065.2|726
1628177700000|2021-08-05 15:35:00|20078.6|20074.6|20072.3|20068.3|20081.7|20077.7|20069.2|20065.2|701
1628178000000|2021-08-05 15:40:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|636
1628178300000|2021-08-05 15:45:00|20075.4|20071.4|20066.1|20062.1|20075.4|20071.4|20066.1|20062.1|486
1628178600000|2021-08-05 15:50:00|20067.6|20063.6|20084.8|20080.8|20087.9|20083.9|20062.9|20058.9|462
1628178900000|2021-08-05 15:55:00|20081.7|20077.7|20094.2|20090.2|20094.2|20090.2|20069.2|20065.2|736
1628179200000|2021-08-05 16:00:00|20092.6|20088.6|20106.7|20102.7|20106.7|20102.7|20092.6|20088.6|2601
1628179500000|2021-08-05 16:05:00|20105.1|20101.1|20116.1|20112.1|20128.6|20124.6|20105.1|20101.1|705
1628179800000|2021-08-05 16:10:00|20112.9|20108.9|20122.3|20118.3|20128.6|20124.6|20111.4|20107.4|299
1628180100000|2021-08-05 16:15:00|20119.2|20115.2|20109.8|20105.8|20122.3|20118.3|20103.6|20099.6|357
1628180400000|2021-08-05 16:20:00|20112.9|20108.9|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|248
1628180700000|2021-08-05 16:25:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20103.6|20099.6|192
1628181000000|2021-08-05 16:30:00|20109.8|20105.8|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|217
1628181300000|2021-08-05 16:35:00|20109.8|20105.8|20116.1|20112.1|20119.2|20115.2|20109.8|20105.8|239
1628181600000|2021-08-05 16:40:00|20112.9|20108.9|20125.4|20121.4|20125.4|20121.4|20112.9|20108.9|269
1628181900000|2021-08-05 16:45:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|138
1628182200000|2021-08-05 16:50:00|20125.4|20121.4|20122.3|20118.3|20131.7|20127.7|20122.3|20118.3|222
1628182500000|2021-08-05 16:55:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|138
1628182800000|2021-08-05 17:00:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|220
1628183100000|2021-08-05 17:05:00|20120.8|20116.8|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|236
1628183400000|2021-08-05 17:10:00|20109.8|20105.8|20103.6|20099.6|20116.1|20112.1|20103.6|20099.6|418
1628183700000|2021-08-05 17:15:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|110
1628184000000|2021-08-05 17:20:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|186
1628184300000|2021-08-05 17:25:00|20117.6|20113.6|20116.1|20112.1|20122.3|20118.3|20111.4|20107.4|167
1628184600000|2021-08-05 17:30:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|83
1628184900000|2021-08-05 17:35:00|20111.4|20107.4|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|192
1628185200000|2021-08-05 17:40:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|267
1628185500000|2021-08-05 17:45:00|20109.8|20105.8|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|132
1628185800000|2021-08-05 17:50:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|83
1628186100000|2021-08-05 17:55:00|20116.1|20112.1|20111.4|20107.4|20116.1|20112.1|20106.7|20102.7|115
1628186400000|2021-08-05 18:00:00|20112.9|20108.9|20100.4|20096.4|20112.9|20108.9|20100.4|20096.4|407
1628186700000|2021-08-05 18:05:00|20102|20098|20091.1|20087.1|20103.6|20099.6|20091.1|20087.1|209
1628187000000|2021-08-05 18:10:00|20092.6|20088.6|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|114
1628187300000|2021-08-05 18:15:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|271
1628187600000|2021-08-05 18:20:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|221
1628187900000|2021-08-05 18:25:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|284
1628188200000|2021-08-05 18:30:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20086.4|20082.4|496
1628188500000|2021-08-05 18:35:00|20097.3|20093.3|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|341
1628188800000|2021-08-05 18:40:00|20097.3|20093.3|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|220
1628189100000|2021-08-05 18:45:00|20091.1|20087.1|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|465
1628189400000|2021-08-05 18:50:00|20083.3|20079.3|20089.5|20085.5|20097.3|20093.3|20083.3|20079.3|539
1628189700000|2021-08-05 18:55:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20078.6|20074.6|980
1628190000000|2021-08-05 19:00:00|20095.8|20091.8|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|577
1628190300000|2021-08-05 19:05:00|20103.6|20099.6|20109.8|20105.8|20109.8|20105.8|20103.6|20099.6|369
1628190600000|2021-08-05 19:10:00|20111.4|20107.4|20103.6|20099.6|20114.5|20110.5|20103.6|20099.6|373
1628190900000|2021-08-05 19:15:00|20106.7|20102.7|20102|20098|20106.7|20102.7|20100.4|20096.4|414
1628191200000|2021-08-05 19:20:00|20103.6|20099.6|20106.7|20102.7|20111.4|20107.4|20100.4|20096.4|212
1628191500000|2021-08-05 19:25:00|20109.8|20105.8|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|160
1628191800000|2021-08-05 19:30:00|20106.7|20102.7|20111.4|20107.4|20112.9|20108.9|20105.1|20101.1|299
1628192100000|2021-08-05 19:35:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|192
1628192400000|2021-08-05 19:40:00|20116.1|20112.1|20106.7|20102.7|20116.1|20112.1|20106.7|20102.7|358
1628192700000|2021-08-05 19:45:00|20109.8|20105.8|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|441
1628193000000|2021-08-05 19:50:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|359
1628193300000|2021-08-05 19:55:00|20109.8|20105.8|20094.2|20090.2|20112.9|20108.9|20084.8|20080.8|1277
1628193600000|2021-08-05 20:00:00|20091.1|20087.1|20086.4|20082.4|20098.9|20094.9|20081.7|20077.7|1167
1628193900000|2021-08-05 20:05:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|273
1628194200000|2021-08-05 20:10:00|20094.2|20090.2|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|179
1628194500000|2021-08-05 20:15:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20084.8|20080.8|125
1628194800000|2021-08-05 20:20:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|181
1628195100000|2021-08-05 20:25:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|161
1628195400000|2021-08-05 20:30:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20087.9|20083.9|137
1628195700000|2021-08-05 20:35:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|163
1628196000000|2021-08-05 20:40:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|180
1628196300000|2021-08-05 20:45:00|20086.4|20082.4|20078.6|20074.6|20087.9|20083.9|20078.6|20074.6|147
1628196600000|2021-08-05 20:50:00|20081.7|20077.7|20077|20073|20083.3|20079.3|20075.4|20071.4|351
1628196900000|2021-08-05 20:55:00|20075.4|20071.4|20091.1|20087.1|20091.1|20087.1|20075.4|20071.4|219
1628200800000|2021-08-05 22:00:00|20089.5|20085.5|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|27
1628201100000|2021-08-05 22:05:00|20091.1|20087.1|20091.1|20087.1|20092.6|20088.6|20091.1|20087.1|4
1628201400000|2021-08-05 22:10:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20089.5|20085.5|5
1628201700000|2021-08-05 22:15:00|20089.5|20085.5|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|71
1628202000000|2021-08-05 22:20:00|20081.7|20077.7|20083.3|20079.3|20083.3|20079.3|20081.7|20077.7|17
1628202300000|2021-08-05 22:25:00|20081.7|20077.7|20081.7|20077.7|20083.3|20079.3|20081.7|20077.7|0
1628202600000|2021-08-05 22:30:00|20083.3|20079.3|20081.7|20077.7|20084.8|20080.8|20081.7|20077.7|2
1628202900000|2021-08-05 22:35:00|20083.3|20079.3|20083.3|20079.3|20083.3|20079.3|20081.7|20077.7|3
1628203200000|2021-08-05 22:40:00|20081.7|20077.7|20078.6|20074.6|20083.3|20079.3|20078.6|20074.6|34
1628203500000|2021-08-05 22:45:00|||||||||1
1628203800000|2021-08-05 22:50:00|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|20081.7|20077.7|21
1628204100000|2021-08-05 22:55:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|45
1628204400000|2021-08-05 23:00:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|26
1628204700000|2021-08-05 23:05:00|||||||||2
1628205000000|2021-08-05 23:10:00|||||||||2
1628205300000|2021-08-05 23:15:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|26
1628205600000|2021-08-05 23:20:00|||||||||16
1628205900000|2021-08-05 23:25:00|||||||||3
1628206200000|2021-08-05 23:30:00|20089.5|20085.5|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|18
1628206500000|2021-08-05 23:35:00|||||||||4
1628206800000|2021-08-05 23:40:00|||||||||7
1628207100000|2021-08-05 23:45:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20083.3|20079.3|25
1628207400000|2021-08-05 23:50:00|||||||||11
1628207700000|2021-08-05 23:55:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|18
1628208000000|2021-08-06 00:00:00|20087.9|20083.9|20087.9|20083.9|20097.3|20093.3|20087.9|20083.9|46
1628208300000|2021-08-06 00:05:00|20089.5|20085.5|20081.7|20077.7|20091.1|20087.1|20072.3|20068.3|102
1628208600000|2021-08-06 00:10:00|20078.6|20074.6|20069.2|20065.2|20084.8|20080.8|20069.2|20065.2|127
1628208900000|2021-08-06 00:15:00|20070.8|20066.8|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|89
1628209200000|2021-08-06 00:20:00|20080.1|20076.1|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|29
1628209500000|2021-08-06 00:25:00|20078.6|20074.6|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|33
1628209800000|2021-08-06 00:30:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20069.2|20065.2|69
1628210100000|2021-08-06 00:35:00|20070.8|20066.8|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|20
1628210400000|2021-08-06 00:40:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|12
1628210700000|2021-08-06 00:45:00|20073.9|20069.9|20075.4|20071.4|20075.4|20071.4|20073.9|20069.9|14
1628211000000|2021-08-06 00:50:00|20078.6|20074.6|20073.9|20069.9|20078.6|20074.6|20072.3|20068.3|18
1628211300000|2021-08-06 00:55:00|20072.3|20068.3|20073.9|20069.9|20075.4|20071.4|20072.3|20068.3|6
1628211600000|2021-08-06 01:00:00|20075.4|20071.4|20077|20073|20080.1|20076.1|20072.3|20068.3|35
1628211900000|2021-08-06 01:05:00|20075.4|20071.4|20072.3|20068.3|20077|20073|20069.2|20065.2|72
1628212200000|2021-08-06 01:10:00|20069.2|20065.2|20070.8|20066.8|20072.3|20068.3|20069.2|20065.2|38
1628212500000|2021-08-06 01:15:00|20069.2|20065.2|20072.3|20068.3|20073.9|20069.9|20069.2|20065.2|49
1628212800000|2021-08-06 01:20:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|30
1628213100000|2021-08-06 01:25:00|20067.6|20063.6|20062.9|20058.9|20067.6|20063.6|20062.9|20058.9|68
1628213400000|2021-08-06 01:30:00|20064.5|20060.5|20066.1|20062.1|20066.1|20062.1|20064.5|20060.5|4
1628213700000|2021-08-06 01:35:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|46
1628214000000|2021-08-06 01:40:00|20058.3|20054.3|20058.3|20054.3|20059.8|20055.8|20056.7|20052.7|83
1628214300000|2021-08-06 01:45:00|20056.7|20052.7|20047.3|20043.3|20058.3|20054.3|20047.3|20043.3|100
1628214600000|2021-08-06 01:50:00|20048.9|20044.9|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|199
1628214900000|2021-08-06 01:55:00|20048.9|20044.9|20047.3|20043.3|20048.9|20044.9|20044.2|20040.2|30
1628215200000|2021-08-06 02:00:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|99
1628215500000|2021-08-06 02:05:00|20044.2|20040.2|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|29
1628215800000|2021-08-06 02:10:00|20044.2|20040.2|20044.2|20040.2|20047.3|20043.3|20042.6|20038.6|51
1628216100000|2021-08-06 02:15:00|20042.6|20038.6|20047.3|20043.3|20047.3|20043.3|20042.6|20038.6|30
1628216400000|2021-08-06 02:20:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|32
1628216700000|2021-08-06 02:25:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|28
1628217000000|2021-08-06 02:30:00|20048.9|20044.9|20045.8|20041.8|20048.9|20044.9|20044.2|20040.2|82
1628217300000|2021-08-06 02:35:00|20047.3|20043.3|20042.6|20038.6|20047.3|20043.3|20041.1|20037.1|42
1628217600000|2021-08-06 02:40:00|20041.1|20037.1|20042.6|20038.6|20044.2|20040.2|20041.1|20037.1|52
1628217900000|2021-08-06 02:45:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|11
1628218200000|2021-08-06 02:50:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|29
1628218500000|2021-08-06 02:55:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20044.2|20040.2|10
1628218800000|2021-08-06 03:00:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|9
1628219100000|2021-08-06 03:05:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|7
1628219400000|2021-08-06 03:10:00|20044.2|20040.2|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|29
1628219700000|2021-08-06 03:15:00|20045.8|20041.8|20045.8|20041.8|20047.3|20043.3|20044.2|20040.2|14
1628220000000|2021-08-06 03:20:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|40
1628220300000|2021-08-06 03:25:00|20039.5|20035.5|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|26
1628220600000|2021-08-06 03:30:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|12
1628220900000|2021-08-06 03:35:00|20041.1|20037.1|20044.2|20040.2|20044.2|20040.2|20041.1|20037.1|14
1628221200000|2021-08-06 03:40:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20044.2|20040.2|24
1628221500000|2021-08-06 03:45:00|20042.6|20038.6|20045.8|20041.8|20047.3|20043.3|20041.1|20037.1|80
1628221800000|2021-08-06 03:50:00|20044.2|20040.2|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|5
1628222100000|2021-08-06 03:55:00|||||||||74
1628222400000|2021-08-06 04:00:00|20041.1|20037.1|20047.3|20043.3|20050.4|20046.4|20039.5|20035.5|125
1628222700000|2021-08-06 04:05:00|||||||||2
1628223000000|2021-08-06 04:10:00|||||||||8
1628223300000|2021-08-06 04:15:00|20045.8|20041.8|20044.2|20040.2|20047.3|20043.3|20044.2|20040.2|39
1628223600000|2021-08-06 04:20:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|33
1628223900000|2021-08-06 04:25:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|12
1628224200000|2021-08-06 04:30:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20037.9|20033.9|15
1628224500000|2021-08-06 04:35:00|20041.1|20037.1|20041.1|20037.1|20041.1|20037.1|20039.5|20035.5|9
1628224800000|2021-08-06 04:40:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|85
1628225100000|2021-08-06 04:45:00|20044.2|20040.2|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|37
1628225400000|2021-08-06 04:50:00|20044.2|20040.2|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|9
1628225700000|2021-08-06 04:55:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|4
1628226000000|2021-08-06 05:00:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|32
1628226300000|2021-08-06 05:05:00|20047.3|20043.3|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|8
1628226600000|2021-08-06 05:10:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|10
1628226900000|2021-08-06 05:15:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|67
1628227200000|2021-08-06 05:20:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20047.3|20043.3|25
1628227500000|2021-08-06 05:25:00|20048.9|20044.9|20047.3|20043.3|20048.9|20044.9|20047.3|20043.3|7
1628227800000|2021-08-06 05:30:00|20048.9|20044.9|20044.2|20040.2|20048.9|20044.9|20044.2|20040.2|21
1628228100000|2021-08-06 05:35:00|||||||||19
1628228400000|2021-08-06 05:40:00|20045.8|20041.8|20044.2|20040.2|20045.8|20041.8|20044.2|20040.2|41
1628228700000|2021-08-06 05:45:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|24
1628229000000|2021-08-06 05:50:00|20044.2|20040.2|20037.9|20033.9|20047.3|20043.3|20037.9|20033.9|116
1628229300000|2021-08-06 05:55:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|18
1628229600000|2021-08-06 06:00:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20030.1|20026.1|109
1628229900000|2021-08-06 06:05:00|20031.7|20027.7|20034.8|20030.8|20034.8|20030.8|20031.7|20027.7|57
1628230200000|2021-08-06 06:10:00|20031.7|20027.7|20044.2|20040.2|20044.2|20040.2|20031.7|20027.7|121
1628230500000|2021-08-06 06:15:00|20042.6|20038.6|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|91
1628230800000|2021-08-06 06:20:00|20031.7|20027.7|20028.6|20024.6|20034.8|20030.8|20028.6|20024.6|67
1628231100000|2021-08-06 06:25:00|20022.3|20018.3|20009.8|20005.8|20025.4|20021.4|20008.3|20004.3|187
1628231400000|2021-08-06 06:30:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|139
1628231700000|2021-08-06 06:35:00|20016.1|20012.1|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|117
1628232000000|2021-08-06 06:40:00|20009.8|20005.8|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|130
1628232300000|2021-08-06 06:45:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|53
1628232600000|2021-08-06 06:50:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20009.8|20005.8|37
1628232900000|2021-08-06 06:55:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|33
1628233200000|2021-08-06 07:00:00|20006.7|20002.7|20012.9|20008.9|20016.1|20012.1|20000.4|19996.4|381
1628233500000|2021-08-06 07:05:00|20011.4|20007.4|20006.7|20002.7|20016.1|20012.1|20006.7|20002.7|306
1628233800000|2021-08-06 07:10:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|19998.9|19994.9|271
1628234100000|2021-08-06 07:15:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19987.9|19983.9|326
1628234400000|2021-08-06 07:20:00|19998.9|19994.9|19994.2|19990.2|20006.7|20002.7|19991.1|19987.1|233
1628234700000|2021-08-06 07:25:00|19995.8|19991.8|20000.4|19996.4|20003.6|19999.6|19994.2|19990.2|306
1628235000000|2021-08-06 07:30:00|20002|19998|19997.3|19993.3|20002|19998|19987.9|19983.9|198
1628235300000|2021-08-06 07:35:00|19994.2|19990.2|20000.4|19996.4|20009.8|20005.8|19994.2|19990.2|209
1628235600000|2021-08-06 07:40:00|20002|19998|19994.2|19990.2|20003.6|19999.6|19992.6|19988.6|114
1628235900000|2021-08-06 07:45:00|19995.8|19991.8|20009.8|20005.8|20009.8|20005.8|19994.2|19990.2|167
1628236200000|2021-08-06 07:50:00|20008.3|20004.3|20009.8|20005.8|20009.8|20005.8|20000.4|19996.4|184
1628236500000|2021-08-06 07:55:00|20011.4|20007.4|20014.5|20010.5|20016.1|20012.1|20006.7|20002.7|115
1628236800000|2021-08-06 08:00:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20003.6|19999.6|103
1628237100000|2021-08-06 08:05:00|20012.9|20008.9|20028.6|20024.6|20028.6|20024.6|20012.9|20008.9|107
1628237400000|2021-08-06 08:10:00|20025.4|20021.4|20028.6|20024.6|20030.1|20026.1|20022.3|20018.3|114
1628237700000|2021-08-06 08:15:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20020.8|20016.8|82
1628238000000|2021-08-06 08:20:00|20027|20023|20031.7|20027.7|20037.9|20033.9|20027|20023|90
1628238300000|2021-08-06 08:25:00|20034.8|20030.8|20019.2|20015.2|20037.9|20033.9|20019.2|20015.2|114
1628238600000|2021-08-06 08:30:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|64
1628238900000|2021-08-06 08:35:00|20017.6|20013.6|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|126
1628239200000|2021-08-06 08:40:00|20016.1|20012.1|20006.7|20002.7|20016.1|20012.1|20006.7|20002.7|97
1628239500000|2021-08-06 08:45:00|20008.3|20004.3|20011.4|20007.4|20012.9|20008.9|20006.7|20002.7|36
1628239800000|2021-08-06 08:50:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20006.7|20002.7|25
1628240100000|2021-08-06 08:55:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|109
1628240400000|2021-08-06 09:00:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20006.7|20002.7|112
1628240700000|2021-08-06 09:05:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20009.8|20005.8|156
1628241000000|2021-08-06 09:10:00|20014.5|20010.5|20016.1|20012.1|20022.3|20018.3|20009.8|20005.8|210
1628241300000|2021-08-06 09:15:00|20014.5|20010.5|20000.4|19996.4|20017.6|20013.6|19998.9|19994.9|170
1628241600000|2021-08-06 09:20:00|19997.3|19993.3|19991.1|19987.1|20000.4|19996.4|19991.1|19987.1|265
1628241900000|2021-08-06 09:25:00|19987.9|19983.9|19994.2|19990.2|19998.9|19994.9|19987.9|19983.9|250
1628242200000|2021-08-06 09:30:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|78
1628242500000|2021-08-06 09:35:00|20000.4|19996.4|20003.6|19999.6|20008.3|20004.3|19997.3|19993.3|147
1628242800000|2021-08-06 09:40:00|20000.4|19996.4|20009.8|20005.8|20009.8|20005.8|19997.3|19993.3|281
1628243100000|2021-08-06 09:45:00|20006.7|20002.7|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|131
1628243400000|2021-08-06 09:50:00|20003.6|19999.6|19997.3|19993.3|20003.6|19999.6|19994.2|19990.2|159
1628243700000|2021-08-06 09:55:00|20000.4|19996.4|19994.2|19990.2|20006.7|20002.7|19991.1|19987.1|160
1628244000000|2021-08-06 10:00:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|90
1628244300000|2021-08-06 10:05:00|19994.2|19990.2|19950.4|19946.4|19994.2|19990.2|19947.3|19943.3|1381
1628244600000|2021-08-06 10:10:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19928.6|19924.6|376
1628244900000|2021-08-06 10:15:00|19937.9|19933.9|19922.3|19918.3|19937.9|19933.9|19912.9|19908.9|3772
1628245200000|2021-08-06 10:20:00|19923.9|19919.9|19931.7|19927.7|19933.3|19929.3|19922.3|19918.3|296
1628245500000|2021-08-06 10:25:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19928.6|19924.6|128
1628245800000|2021-08-06 10:30:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19931.7|19927.7|132
1628246100000|2021-08-06 10:35:00|19937.9|19933.9|19922.3|19918.3|19947.3|19943.3|19922.3|19918.3|245
1628246400000|2021-08-06 10:40:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|251
1628246700000|2021-08-06 10:45:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|207
1628247000000|2021-08-06 10:50:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|109
1628247300000|2021-08-06 10:55:00|19936.4|19932.4|19944.2|19940.2|19950.4|19946.4|19934.8|19930.8|577
1628247600000|2021-08-06 11:00:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|145
1628247900000|2021-08-06 11:05:00|19936.4|19932.4|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|57
1628248200000|2021-08-06 11:10:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|216
1628248500000|2021-08-06 11:15:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|248
1628248800000|2021-08-06 11:20:00|19928.6|19924.6|19944.2|19940.2|19944.2|19940.2|19928.6|19924.6|220
1628249100000|2021-08-06 11:25:00|19945.8|19941.8|19937.9|19933.9|19945.8|19941.8|19931.7|19927.7|281
1628249400000|2021-08-06 11:30:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|217
1628249700000|2021-08-06 11:35:00|19941.1|19937.1|19925.4|19921.4|19941.1|19937.1|19925.4|19921.4|194
1628250000000|2021-08-06 11:40:00|19927|19923|19937.9|19933.9|19939.5|19935.5|19925.4|19921.4|186
1628250300000|2021-08-06 11:45:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19930.1|19926.1|239
1628250600000|2021-08-06 11:50:00|19936.4|19932.4|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|251
1628250900000|2021-08-06 11:55:00|19941.1|19937.1|19953.6|19949.6|19956.7|19952.7|19937.9|19933.9|451
1628251200000|2021-08-06 12:00:00|19952|19948|19956.7|19952.7|19962.9|19958.9|19950.4|19946.4|512
1628251500000|2021-08-06 12:05:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|418
1628251800000|2021-08-06 12:10:00|19952|19948|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|761
1628252100000|2021-08-06 12:15:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|291
1628252400000|2021-08-06 12:20:00|19969.2|19965.2|19975.4|19971.4|19991.1|19987.1|19966.1|19962.1|483
1628252700000|2021-08-06 12:25:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19959.8|19955.8|506
1628253000000|2021-08-06 12:30:00|19970.8|19966.8|19878.6|19874.6|19973.9|19969.9|19878.6|19874.6|2442
1628253300000|2021-08-06 12:35:00|19881.7|19877.7|19887.9|19883.9|19906.7|19902.7|19869.2|19865.2|1291
1628253600000|2021-08-06 12:40:00|19889.5|19885.5|19862.9|19858.9|19891.1|19887.1|19853.6|19849.6|1673
1628253900000|2021-08-06 12:45:00|19859.8|19855.8|19837.9|19833.9|19881.7|19877.7|19834.8|19830.8|1146
1628254200000|2021-08-06 12:50:00|19834.8|19830.8|19800.4|19796.4|19834.8|19830.8|19797.3|19793.3|1855
1628254500000|2021-08-06 12:55:00|19798.9|19794.9|19834.8|19830.8|19862.9|19858.9|19797.3|19793.3|1754
1628254800000|2021-08-06 13:00:00|19833.3|19829.3|19806.7|19802.7|19833.3|19829.3|19797.3|19793.3|1424
1628255100000|2021-08-06 13:05:00|19803.6|19799.6|19844.2|19840.2|19847.3|19843.3|19797.3|19793.3|1027
1628255400000|2021-08-06 13:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19819.2|19815.2|1101
1628255700000|2021-08-06 13:15:00|19841.1|19837.1|19837.9|19833.9|19844.2|19840.2|19825.4|19821.4|749
1628256000000|2021-08-06 13:20:00|19839.5|19835.5|19841.1|19837.1|19847.3|19843.3|19825.4|19821.4|559
1628256300000|2021-08-06 13:25:00|19834.8|19830.8|19834.8|19830.8|19841.1|19837.1|19825.4|19821.4|855
1628256600000|2021-08-06 13:30:00|19831.7|19827.7|19850.4|19846.4|19850.4|19846.4|19825.4|19821.4|1107
1628256900000|2021-08-06 13:35:00|19853.6|19849.6|19875.4|19871.4|19891.1|19887.1|19852|19848|1460
1628257200000|2021-08-06 13:40:00|19872.3|19868.3|19859.8|19855.8|19875.4|19871.4|19837.9|19833.9|1087
1628257500000|2021-08-06 13:45:00|19856.7|19852.7|19834.8|19830.8|19856.7|19852.7|19834.8|19830.8|771
1628257800000|2021-08-06 13:50:00|19833.3|19829.3|19837.9|19833.9|19847.3|19843.3|19828.6|19824.6|735
1628258100000|2021-08-06 13:55:00|19841.1|19837.1|19831.7|19827.7|19841.1|19837.1|19825.4|19821.4|717
1628258400000|2021-08-06 14:00:00|19830.1|19826.1|19831.7|19827.7|19850.4|19846.4|19830.1|19826.1|497
1628258700000|2021-08-06 14:05:00|19828.6|19824.6|19856.7|19852.7|19856.7|19852.7|19825.4|19821.4|419
1628259000000|2021-08-06 14:10:00|19859.8|19855.8|19834.8|19830.8|19862.9|19858.9|19833.3|19829.3|380
1628259300000|2021-08-06 14:15:00|19833.3|19829.3|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|476
1628259600000|2021-08-06 14:20:00|19827|19823|19828.6|19824.6|19837.9|19833.9|19819.2|19815.2|770
1628259900000|2021-08-06 14:25:00|19830.1|19826.1|19823.9|19819.9|19837.9|19833.9|19822.3|19818.3|401
1628260200000|2021-08-06 14:30:00|19825.4|19821.4|19834.8|19830.8|19834.8|19830.8|19819.2|19815.2|416
1628260500000|2021-08-06 14:35:00|19836.4|19832.4|19822.3|19818.3|19837.9|19833.9|19812.9|19808.9|519
1628260800000|2021-08-06 14:40:00|19819.2|19815.2|19831.7|19827.7|19834.8|19830.8|19812.9|19808.9|411
1628261100000|2021-08-06 14:45:00|19828.6|19824.6|19814.5|19810.5|19828.6|19824.6|19809.8|19805.8|327
1628261400000|2021-08-06 14:50:00|19816.1|19812.1|19803.6|19799.6|19825.4|19821.4|19800.4|19796.4|484
1628261700000|2021-08-06 14:55:00|19802|19798|19784.8|19780.8|19806.7|19802.7|19781.7|19777.7|802
1628262000000|2021-08-06 15:00:00|19786.4|19782.4|19794.2|19790.2|19794.2|19790.2|19772.3|19768.3|1099
1628262300000|2021-08-06 15:05:00|19797.3|19793.3|19787.9|19783.9|19806.7|19802.7|19787.9|19783.9|785
1628262600000|2021-08-06 15:10:00|19789.5|19785.5|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|379
1628262900000|2021-08-06 15:15:00|19783.3|19779.3|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|388
1628263200000|2021-08-06 15:20:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19791.1|19787.1|562
1628263500000|2021-08-06 15:25:00|19794.2|19790.2|19794.2|19790.2|19800.4|19796.4|19792.6|19788.6|476
1628263800000|2021-08-06 15:30:00|19797.3|19793.3|19812.9|19808.9|19812.9|19808.9|19794.2|19790.2|518
1628264100000|2021-08-06 15:35:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|775
1628264400000|2021-08-06 15:40:00|19809.8|19805.8|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|517
1628264700000|2021-08-06 15:45:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|1305
1628265000000|2021-08-06 15:50:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|317
1628265300000|2021-08-06 15:55:00|19814.5|19810.5|19803.6|19799.6|19814.5|19810.5|19800.4|19796.4|234
1628265600000|2021-08-06 16:00:00|19805.1|19801.1|19787.9|19783.9|19806.7|19802.7|19784.8|19780.8|477
1628265900000|2021-08-06 16:05:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19781.7|19777.7|511
1628266200000|2021-08-06 16:10:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19784.8|19780.8|198
1628266500000|2021-08-06 16:15:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19781.7|19777.7|147
1628266800000|2021-08-06 16:20:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|175
1628267100000|2021-08-06 16:25:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|185
1628267400000|2021-08-06 16:30:00|19791.1|19787.1|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|145
1628267700000|2021-08-06 16:35:00|19789.5|19785.5|19781.7|19777.7|19789.5|19785.5|19781.7|19777.7|122
1628268000000|2021-08-06 16:40:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|114
1628268300000|2021-08-06 16:45:00|19784.8|19780.8|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|192
1628268600000|2021-08-06 16:50:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|164
1628268900000|2021-08-06 16:55:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|205
1628269200000|2021-08-06 17:00:00|19795.8|19791.8|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|203
1628269500000|2021-08-06 17:05:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|88
1628269800000|2021-08-06 17:10:00|19795.8|19791.8|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|189
1628270100000|2021-08-06 17:15:00|19800.4|19796.4|19803.6|19799.6|19808.3|19804.3|19800.4|19796.4|227
1628270400000|2021-08-06 17:20:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|94
1628270700000|2021-08-06 17:25:00|19800.4|19796.4|19797.3|19793.3|19806.7|19802.7|19794.2|19790.2|175
1628271000000|2021-08-06 17:30:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|87
1628271300000|2021-08-06 17:35:00|19797.3|19793.3|19817.6|19813.6|19819.2|19815.2|19797.3|19793.3|204
1628271600000|2021-08-06 17:40:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|499
1628271900000|2021-08-06 17:45:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|136
1628272200000|2021-08-06 17:50:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|166
1628272500000|2021-08-06 17:55:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|146
1628272800000|2021-08-06 18:00:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|106
1628273100000|2021-08-06 18:05:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|165
1628273400000|2021-08-06 18:10:00|19828.6|19824.6|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|201
1628273700000|2021-08-06 18:15:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|194
1628274000000|2021-08-06 18:20:00|19828.6|19824.6|19822.3|19818.3|19828.6|19824.6|19819.2|19815.2|97
1628274300000|2021-08-06 18:25:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|88
1628274600000|2021-08-06 18:30:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|208
1628274900000|2021-08-06 18:35:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|77
1628275200000|2021-08-06 18:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|230
1628275500000|2021-08-06 18:45:00|19825.4|19821.4|19816.1|19812.1|19827|19823|19812.9|19808.9|282
1628275800000|2021-08-06 18:50:00|19819.2|19815.2|19806.7|19802.7|19822.3|19818.3|19806.7|19802.7|420
1628276100000|2021-08-06 18:55:00|19809.8|19805.8|19822.3|19818.3|19831.7|19827.7|19809.8|19805.8|938
1628276400000|2021-08-06 19:00:00|19819.2|19815.2|19803.6|19799.6|19822.3|19818.3|19787.9|19783.9|1034
1628276700000|2021-08-06 19:05:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19794.2|19790.2|396
1628277000000|2021-08-06 19:10:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|230
1628277300000|2021-08-06 19:15:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|254
1628277600000|2021-08-06 19:20:00|19806.7|19802.7|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|219
1628277900000|2021-08-06 19:25:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|183
1628278200000|2021-08-06 19:30:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19805.1|19801.1|59
1628278500000|2021-08-06 19:35:00|19809.8|19805.8|19798.9|19794.9|19809.8|19805.8|19797.3|19793.3|296
1628278800000|2021-08-06 19:40:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|208
1628279100000|2021-08-06 19:45:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|217
1628279400000|2021-08-06 19:50:00|19797.3|19793.3|19775.4|19771.4|19797.3|19793.3|19775.4|19771.4|455
1628279700000|2021-08-06 19:55:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19759.8|19755.8|1405
1628280000000|2021-08-06 20:00:00|19778.6|19774.6|19759.8|19755.8|19781.7|19777.7|19759.8|19755.8|838
1628280300000|2021-08-06 20:05:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|139
1628280600000|2021-08-06 20:10:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|284
1628280900000|2021-08-06 20:15:00|19750.4|19746.4|19748.9|19744.9|19759.8|19755.8|19747.3|19743.3|286
1628281200000|2021-08-06 20:20:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|82
1628281500000|2021-08-06 20:25:00|19752|19748|19750.4|19746.4|19756.7|19752.7|19750.4|19746.4|197
1628281800000|2021-08-06 20:30:00|19752|19748|19756.7|19752.7|19759.8|19755.8|19752|19748|149
1628282100000|2021-08-06 20:35:00|19758.3|19754.3|19756.7|19752.7|19759.8|19755.8|19752|19748|52
1628282400000|2021-08-06 20:40:00|19753.6|19749.6|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|69
1628282700000|2021-08-06 20:45:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|136
1628283000000|2021-08-06 20:50:00|19767.6|19763.6|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|69
1628283300000|2021-08-06 20:55:00|19773.9|19769.9|19773.9|19769.9|19775.4|19771.4|19770.8|19766.8|126
1628460000000|2021-08-08 22:00:00|19766.1|19762.1|19772.3|19768.3|19775.4|19771.4|19764.5|19760.5|108
1628460300000|2021-08-08 22:05:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|69
1628460600000|2021-08-08 22:10:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|60
1628460900000|2021-08-08 22:15:00|19770.8|19766.8|19770.8|19766.8|19772.3|19768.3|19769.2|19765.2|12
1628461200000|2021-08-08 22:20:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|3
1628461500000|2021-08-08 22:25:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19770.8|19766.8|1
1628461800000|2021-08-08 22:30:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|30
1628462100000|2021-08-08 22:35:00|19780.1|19776.1|19769.2|19765.2|19780.1|19776.1|19769.2|19765.2|39
1628462400000|2021-08-08 22:40:00|19770.8|19766.8|19761.4|19757.4|19770.8|19766.8|19759.8|19755.8|22
1628462700000|2021-08-08 22:45:00|19759.8|19755.8|19767.6|19763.6|19767.6|19763.6|19759.8|19755.8|17
1628463000000|2021-08-08 22:50:00|19766.1|19762.1|19753.6|19749.6|19769.2|19765.2|19750.4|19746.4|79
1628463300000|2021-08-08 22:55:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|85
1628463600000|2021-08-08 23:00:00|19748.9|19744.9|19745.8|19741.8|19748.9|19744.9|19741.1|19737.1|98
1628463900000|2021-08-08 23:05:00|19744.2|19740.2|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|35
1628464200000|2021-08-08 23:10:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|37
1628464500000|2021-08-08 23:15:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19741.1|19737.1|21
1628464800000|2021-08-08 23:20:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19737.9|19733.9|47
1628465100000|2021-08-08 23:25:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|23
1628465400000|2021-08-08 23:30:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|82
1628465700000|2021-08-08 23:35:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19744.2|19740.2|23
1628466000000|2021-08-08 23:40:00|||||||||20
1628466300000|2021-08-08 23:45:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19748.9|19744.9|36
1628466600000|2021-08-08 23:50:00|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|19750.4|19746.4|13
1628466900000|2021-08-08 23:55:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|101
1628467200000|2021-08-09 00:00:00|19750.4|19746.4|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|131
1628467500000|2021-08-09 00:05:00|19747.3|19743.3|19772.3|19768.3|19772.3|19768.3|19744.2|19740.2|147
1628467800000|2021-08-09 00:10:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19753.6|19749.6|69
1628468100000|2021-08-09 00:15:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|56
1628468400000|2021-08-09 00:20:00|19756.7|19752.7|19761.4|19757.4|19762.9|19758.9|19753.6|19749.6|29
1628468700000|2021-08-09 00:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|18
1628469000000|2021-08-09 00:30:00|19766.1|19762.1|19764.5|19760.5|19770.8|19766.8|19764.5|19760.5|48
1628469300000|2021-08-09 00:35:00|19762.9|19758.9|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|37
1628469600000|2021-08-09 00:40:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|14
1628469900000|2021-08-09 00:45:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19764.5|19760.5|9
1628470200000|2021-08-09 00:50:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|21
1628470500000|2021-08-09 00:55:00|19767.6|19763.6|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|15
1628470800000|2021-08-09 01:00:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|9
1628471100000|2021-08-09 01:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|19
1628471400000|2021-08-09 01:10:00|19772.3|19768.3|19777|19773|19777|19773|19772.3|19768.3|26
1628471700000|2021-08-09 01:15:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19777|19773|27
1628472000000|2021-08-09 01:20:00|||||||||7
1628472300000|2021-08-09 01:25:00|19783.3|19779.3|19781.7|19777.7|19783.3|19779.3|19780.1|19776.1|25
1628472600000|2021-08-09 01:30:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|39
1628472900000|2021-08-09 01:35:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19778.6|19774.6|9
1628473200000|2021-08-09 01:40:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19775.4|19771.4|17
1628473500000|2021-08-09 01:45:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|22
1628473800000|2021-08-09 01:50:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|93
1628474100000|2021-08-09 01:55:00|19770.8|19766.8|19772.3|19768.3|19773.9|19769.9|19769.2|19765.2|14
1628474400000|2021-08-09 02:00:00|19769.2|19765.2|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|60
1628474700000|2021-08-09 02:05:00|19764.5|19760.5|19745.8|19741.8|19764.5|19760.5|19744.2|19740.2|244
1628475000000|2021-08-09 02:10:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|38
1628475300000|2021-08-09 02:15:00|19747.3|19743.3|19741.1|19737.1|19747.3|19743.3|19741.1|19737.1|43
1628475600000|2021-08-09 02:20:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|52
1628475900000|2021-08-09 02:25:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19742.6|19738.6|27
1628476200000|2021-08-09 02:30:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|11
1628476500000|2021-08-09 02:35:00|19747.3|19743.3|19750.4|19746.4|19750.4|19746.4|19747.3|19743.3|8
1628476800000|2021-08-09 02:40:00|19748.9|19744.9|19742.6|19738.6|19748.9|19744.9|19742.6|19738.6|107
1628477100000|2021-08-09 02:45:00|19744.2|19740.2|19742.6|19738.6|19744.2|19740.2|19741.1|19737.1|36
1628477400000|2021-08-09 02:50:00|19741.1|19737.1|19739.5|19735.5|19742.6|19738.6|19737.9|19733.9|34
1628477700000|2021-08-09 02:55:00|19741.1|19737.1|19739.5|19735.5|19741.1|19737.1|19739.5|19735.5|14
1628478000000|2021-08-09 03:00:00|19741.1|19737.1|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|15
1628478300000|2021-08-09 03:05:00|19745.8|19741.8|19747.3|19743.3|19747.3|19743.3|19745.8|19741.8|15
1628478600000|2021-08-09 03:10:00|||||||||1
1628478900000|2021-08-09 03:15:00|||||||||3
1628479500000|2021-08-09 03:25:00|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|19744.2|19740.2|16
1628479800000|2021-08-09 03:30:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|9
1628480100000|2021-08-09 03:35:00|19745.8|19741.8|19744.2|19740.2|19747.3|19743.3|19744.2|19740.2|1
1628480400000|2021-08-09 03:40:00|19745.8|19741.8|19744.2|19740.2|19745.8|19741.8|19744.2|19740.2|4
1628480700000|2021-08-09 03:45:00|19742.6|19738.6|19741.1|19737.1|19744.2|19740.2|19741.1|19737.1|86
1628481000000|2021-08-09 03:50:00|||||||||3
1628481300000|2021-08-09 03:55:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|9
1628481600000|2021-08-09 04:00:00|19742.6|19738.6|19744.2|19740.2|19744.2|19740.2|19742.6|19738.6|2
1628481900000|2021-08-09 04:05:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|50
1628482200000|2021-08-09 04:10:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|17
1628482500000|2021-08-09 04:15:00|19752|19748|19753.6|19749.6|19753.6|19749.6|19752|19748|10
1628482800000|2021-08-09 04:20:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|19
1628483100000|2021-08-09 04:25:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|11
1628483400000|2021-08-09 04:30:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19753.6|19749.6|6
1628484000000|2021-08-09 04:40:00|19755.1|19751.1|19756.7|19752.7|19756.7|19752.7|19755.1|19751.1|7
1628484300000|2021-08-09 04:45:00|19753.6|19749.6|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|13
1628484600000|2021-08-09 04:50:00|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|19756.7|19752.7|0
1628484900000|2021-08-09 04:55:00|19755.1|19751.1|19753.6|19749.6|19756.7|19752.7|19753.6|19749.6|6
1628485500000|2021-08-09 05:05:00|19755.1|19751.1|19755.1|19751.1|19756.7|19752.7|19753.6|19749.6|23
1628485800000|2021-08-09 05:10:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|10
1628486100000|2021-08-09 05:15:00|19752|19748|19750.4|19746.4|19752|19748|19750.4|19746.4|9
1628486400000|2021-08-09 05:20:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|7
1628486700000|2021-08-09 05:25:00|19752|19748|19750.4|19746.4|19752|19748|19750.4|19746.4|7
1628487000000|2021-08-09 05:30:00|19752|19748|19747.3|19743.3|19752|19748|19747.3|19743.3|26
1628487300000|2021-08-09 05:35:00|19748.9|19744.9|19750.4|19746.4|19750.4|19746.4|19748.9|19744.9|15
1628487600000|2021-08-09 05:40:00|19752|19748|19752|19748|19753.6|19749.6|19750.4|19746.4|9
1628487900000|2021-08-09 05:45:00|19753.6|19749.6|19759.8|19755.8|19759.8|19755.8|19750.4|19746.4|44
1628488200000|2021-08-09 05:50:00|19756.7|19752.7|19758.3|19754.3|19759.8|19755.8|19756.7|19752.7|24
1628488500000|2021-08-09 05:55:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|27
1628488800000|2021-08-09 06:00:00|19759.8|19755.8|19795.8|19791.8|19806.7|19802.7|19759.8|19755.8|306
1628489100000|2021-08-09 06:05:00|19794.2|19790.2|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|140
1628489400000|2021-08-09 06:10:00|19802|19798|19806.7|19802.7|19808.3|19804.3|19794.2|19790.2|86
1628489700000|2021-08-09 06:15:00|19808.3|19804.3|19802|19798|19811.4|19807.4|19794.2|19790.2|110
1628490000000|2021-08-09 06:20:00|19803.6|19799.6|19802|19798|19806.7|19802.7|19791.1|19787.1|67
1628490300000|2021-08-09 06:25:00|19800.4|19796.4|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|87
1628490600000|2021-08-09 06:30:00|19808.3|19804.3|19792.6|19788.6|19809.8|19805.8|19787.9|19783.9|134
1628490900000|2021-08-09 06:35:00|19794.2|19790.2|19800.4|19796.4|19803.6|19799.6|19794.2|19790.2|69
1628491200000|2021-08-09 06:40:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19794.2|19790.2|80
1628491500000|2021-08-09 06:45:00|19795.8|19791.8|19795.8|19791.8|19797.3|19793.3|19794.2|19790.2|65
1628491800000|2021-08-09 06:50:00|19794.2|19790.2|19786.4|19782.4|19797.3|19793.3|19786.4|19782.4|106
1628492100000|2021-08-09 06:55:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19769.2|19765.2|215
1628492400000|2021-08-09 07:00:00|19772.3|19768.3|19762.9|19758.9|19787.9|19783.9|19748.9|19744.9|772
1628492700000|2021-08-09 07:05:00|19766.1|19762.1|19753.6|19749.6|19778.6|19774.6|19747.3|19743.3|340
1628493000000|2021-08-09 07:10:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|329
1628493300000|2021-08-09 07:15:00|19762.9|19758.9|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|367
1628493600000|2021-08-09 07:20:00|19769.2|19765.2|19778.6|19774.6|19787.9|19783.9|19769.2|19765.2|426
1628493900000|2021-08-09 07:25:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19762.9|19758.9|276
1628494200000|2021-08-09 07:30:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19772.3|19768.3|382
1628494500000|2021-08-09 07:35:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19772.3|19768.3|185
1628494800000|2021-08-09 07:40:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|275
1628495100000|2021-08-09 07:45:00|19789.5|19785.5|19791.1|19787.1|19809.8|19805.8|19784.8|19780.8|285
1628495400000|2021-08-09 07:50:00|19792.6|19788.6|19794.2|19790.2|19800.4|19796.4|19784.8|19780.8|105
1628495700000|2021-08-09 07:55:00|19791.1|19787.1|19797.3|19793.3|19800.4|19796.4|19787.9|19783.9|172
1628496000000|2021-08-09 08:00:00|19791.1|19787.1|19795.8|19791.8|19800.4|19796.4|19791.1|19787.1|173
1628496300000|2021-08-09 08:05:00|19794.2|19790.2|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|156
1628496600000|2021-08-09 08:10:00|19792.6|19788.6|19787.9|19783.9|19800.4|19796.4|19781.7|19777.7|185
1628496900000|2021-08-09 08:15:00|19784.8|19780.8|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|206
1628497200000|2021-08-09 08:20:00|19794.2|19790.2|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|272
1628497500000|2021-08-09 08:25:00|19791.1|19787.1|19787.9|19783.9|19797.3|19793.3|19787.9|19783.9|124
1628497800000|2021-08-09 08:30:00|19784.8|19780.8|19800.4|19796.4|19803.6|19799.6|19784.8|19780.8|125
1628498100000|2021-08-09 08:35:00|19803.6|19799.6|19812.9|19808.9|19822.3|19818.3|19803.6|19799.6|180
1628498400000|2021-08-09 08:40:00|19816.1|19812.1|19806.7|19802.7|19820.8|19816.8|19803.6|19799.6|287
1628498700000|2021-08-09 08:45:00|19805.1|19801.1|19791.1|19787.1|19812.9|19808.9|19791.1|19787.1|245
1628499000000|2021-08-09 08:50:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19787.9|19783.9|275
1628499300000|2021-08-09 08:55:00|19802|19798|19806.7|19802.7|19816.1|19812.1|19795.8|19791.8|189
1628499600000|2021-08-09 09:00:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|128
1628499900000|2021-08-09 09:05:00|19812.9|19808.9|19797.3|19793.3|19812.9|19808.9|19794.2|19790.2|353
1628500200000|2021-08-09 09:10:00|19800.4|19796.4|19805.1|19801.1|19812.9|19808.9|19800.4|19796.4|239
1628500500000|2021-08-09 09:15:00|19803.6|19799.6|19809.8|19805.8|19811.4|19807.4|19800.4|19796.4|137
1628500800000|2021-08-09 09:20:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|99
1628501100000|2021-08-09 09:25:00|19811.4|19807.4|19812.9|19808.9|19825.4|19821.4|19811.4|19807.4|312
1628501400000|2021-08-09 09:30:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|263
1628501700000|2021-08-09 09:35:00|19809.8|19805.8|19805.1|19801.1|19812.9|19808.9|19803.6|19799.6|227
1628502000000|2021-08-09 09:40:00|19806.7|19802.7|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|229
1628502300000|2021-08-09 09:45:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|148
1628502600000|2021-08-09 09:50:00|19816.1|19812.1|19806.7|19802.7|19819.2|19815.2|19803.6|19799.6|358
1628502900000|2021-08-09 09:55:00|19805.1|19801.1|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|123
1628503200000|2021-08-09 10:00:00|19816.1|19812.1|19822.3|19818.3|19823.9|19819.9|19816.1|19812.1|188
1628503500000|2021-08-09 10:05:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|74
1628503800000|2021-08-09 10:10:00|19819.2|19815.2|19830.1|19826.1|19831.7|19827.7|19819.2|19815.2|189
1628504100000|2021-08-09 10:15:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19822.3|19818.3|466
1628504400000|2021-08-09 10:20:00|19827|19823|19822.3|19818.3|19828.6|19824.6|19812.9|19808.9|382
1628504700000|2021-08-09 10:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|180
1628505000000|2021-08-09 10:30:00|19828.6|19824.6|19825.4|19821.4|19831.7|19827.7|19820.8|19816.8|199
1628505300000|2021-08-09 10:35:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|124
1628505600000|2021-08-09 10:40:00|19831.7|19827.7|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|180
1628505900000|2021-08-09 10:45:00|19833.3|19829.3|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|140
1628506200000|2021-08-09 10:50:00|19837.9|19833.9|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|100
1628506500000|2021-08-09 10:55:00|19836.4|19832.4|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|146
1628506800000|2021-08-09 11:00:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|211
1628507100000|2021-08-09 11:05:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19839.5|19835.5|206
1628507400000|2021-08-09 11:10:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19841.1|19837.1|260
1628507700000|2021-08-09 11:15:00|19842.6|19838.6|19841.1|19837.1|19845.8|19841.8|19837.9|19833.9|110
1628508000000|2021-08-09 11:20:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19828.6|19824.6|127
1628508300000|2021-08-09 11:25:00|19831.7|19827.7|19830.1|19826.1|19831.7|19827.7|19825.4|19821.4|145
1628508600000|2021-08-09 11:30:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|96
1628508900000|2021-08-09 11:35:00|19823.9|19819.9|19809.8|19805.8|19825.4|19821.4|19803.6|19799.6|423
1628509200000|2021-08-09 11:40:00|19811.4|19807.4|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|200
1628509500000|2021-08-09 11:45:00|19812.9|19808.9|19800.4|19796.4|19812.9|19808.9|19800.4|19796.4|233
1628509800000|2021-08-09 11:50:00|19803.6|19799.6|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|351
1628510100000|2021-08-09 11:55:00|19802|19798|19809.8|19805.8|19816.1|19812.1|19802|19798|233
1628510400000|2021-08-09 12:00:00|19812.9|19808.9|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|131
1628510700000|2021-08-09 12:05:00|19816.1|19812.1|19809.8|19805.8|19816.1|19812.1|19803.6|19799.6|181
1628511000000|2021-08-09 12:10:00|19812.9|19808.9|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|141
1628511300000|2021-08-09 12:15:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|383
1628511600000|2021-08-09 12:20:00|19825.4|19821.4|19847.3|19843.3|19848.9|19844.9|19822.3|19818.3|476
1628511900000|2021-08-09 12:25:00|19852|19848|19831.7|19827.7|19852|19848|19828.6|19824.6|540
1628512200000|2021-08-09 12:30:00|19834.8|19830.8|19844.2|19840.2|19847.3|19843.3|19831.7|19827.7|391
1628512500000|2021-08-09 12:35:00|19847.3|19843.3|19844.2|19840.2|19852|19848|19837.9|19833.9|644
1628512800000|2021-08-09 12:40:00|19841.1|19837.1|19841.1|19837.1|19850.4|19846.4|19837.9|19833.9|464
1628513100000|2021-08-09 12:45:00|19837.9|19833.9|19819.2|19815.2|19847.3|19843.3|19816.1|19812.1|460
1628513400000|2021-08-09 12:50:00|19822.3|19818.3|19806.7|19802.7|19822.3|19818.3|19803.6|19799.6|421
1628513700000|2021-08-09 12:55:00|19808.3|19804.3|19806.7|19802.7|19825.4|19821.4|19806.7|19802.7|263
1628514000000|2021-08-09 13:00:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|555
1628514300000|2021-08-09 13:05:00|19803.6|19799.6|19809.8|19805.8|19819.2|19815.2|19797.3|19793.3|383
1628514600000|2021-08-09 13:10:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|176
1628514900000|2021-08-09 13:15:00|19816.1|19812.1|19822.3|19818.3|19834.8|19830.8|19812.9|19808.9|357
1628515200000|2021-08-09 13:20:00|19823.9|19819.9|19806.7|19802.7|19825.4|19821.4|19806.7|19802.7|486
1628515500000|2021-08-09 13:25:00|19809.8|19805.8|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|437
1628515800000|2021-08-09 13:30:00|19822.3|19818.3|19866.1|19862.1|19869.2|19865.2|19816.1|19812.1|1012
1628516100000|2021-08-09 13:35:00|19869.2|19865.2|19858.3|19854.3|19872.3|19868.3|19853.6|19849.6|747
1628516400000|2021-08-09 13:40:00|19859.8|19855.8|19825.4|19821.4|19864.5|19860.5|19825.4|19821.4|684
1628516700000|2021-08-09 13:45:00|19822.3|19818.3|19806.7|19802.7|19833.3|19829.3|19806.7|19802.7|900
1628517000000|2021-08-09 13:50:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19806.7|19802.7|413
1628517300000|2021-08-09 13:55:00|19820.8|19816.8|19819.2|19815.2|19828.6|19824.6|19817.6|19813.6|286
1628517600000|2021-08-09 14:00:00|19817.6|19813.6|19812.9|19808.9|19828.6|19824.6|19806.7|19802.7|592
1628517900000|2021-08-09 14:05:00|19811.4|19807.4|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|331
1628518200000|2021-08-09 14:10:00|19817.6|19813.6|19825.4|19821.4|19844.2|19840.2|19816.1|19812.1|632
1628518500000|2021-08-09 14:15:00|19823.9|19819.9|19803.6|19799.6|19828.6|19824.6|19803.6|19799.6|630
1628518800000|2021-08-09 14:20:00|19800.4|19796.4|19819.2|19815.2|19825.4|19821.4|19794.2|19790.2|770
1628519100000|2021-08-09 14:25:00|19820.8|19816.8|19828.6|19824.6|19834.8|19830.8|19819.2|19815.2|1600
1628519400000|2021-08-09 14:30:00|19831.7|19827.7|19816.1|19812.1|19831.7|19827.7|19806.7|19802.7|1202
1628519700000|2021-08-09 14:35:00|19814.5|19810.5|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|699
1628520000000|2021-08-09 14:40:00|19817.6|19813.6|19787.9|19783.9|19819.2|19815.2|19778.6|19774.6|1150
1628520300000|2021-08-09 14:45:00|19784.8|19780.8|19778.6|19774.6|19797.3|19793.3|19778.6|19774.6|1053
1628520600000|2021-08-09 14:50:00|19777|19773|19766.1|19762.1|19777|19773|19759.8|19755.8|914
1628520900000|2021-08-09 14:55:00|19769.2|19765.2|19741.1|19737.1|19769.2|19765.2|19734.8|19730.8|961
1628521200000|2021-08-09 15:00:00|19742.6|19738.6|19731.7|19727.7|19750.4|19746.4|19728.6|19724.6|1274
1628521500000|2021-08-09 15:05:00|19734.8|19730.8|19739.5|19735.5|19747.3|19743.3|19728.6|19724.6|798
1628521800000|2021-08-09 15:10:00|19737.9|19733.9|19736.4|19732.4|19747.3|19743.3|19728.6|19724.6|736
1628522100000|2021-08-09 15:15:00|19737.9|19733.9|19756.7|19752.7|19762.9|19758.9|19734.8|19730.8|583
1628522400000|2021-08-09 15:20:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|446
1628522700000|2021-08-09 15:25:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19753.6|19749.6|559
1628523000000|2021-08-09 15:30:00|19772.3|19768.3|19747.3|19743.3|19784.8|19780.8|19745.8|19741.8|1007
1628523300000|2021-08-09 15:35:00|19744.2|19740.2|19717.6|19713.6|19747.3|19743.3|19716.1|19712.1|1265
1628523600000|2021-08-09 15:40:00|19719.2|19715.2|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|1201
1628523900000|2021-08-09 15:45:00|19736.4|19732.4|19737.9|19733.9|19744.2|19740.2|19725.4|19721.4|826
1628524200000|2021-08-09 15:50:00|19741.1|19737.1|19731.7|19727.7|19744.2|19740.2|19725.4|19721.4|751
1628524500000|2021-08-09 15:55:00|19733.3|19729.3|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|428
1628524800000|2021-08-09 16:00:00|19739.5|19735.5|19734.8|19730.8|19744.2|19740.2|19731.7|19727.7|664
1628525100000|2021-08-09 16:05:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19728.6|19724.6|619
1628525400000|2021-08-09 16:10:00|19737.9|19733.9|19719.2|19715.2|19737.9|19733.9|19712.9|19708.9|398
1628525700000|2021-08-09 16:15:00|19722.3|19718.3|19700.4|19696.4|19722.3|19718.3|19697.3|19693.3|2857
1628526000000|2021-08-09 16:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|465
1628526300000|2021-08-09 16:25:00|19711.4|19707.4|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|308
1628526600000|2021-08-09 16:30:00|19714.5|19710.5|19709.8|19705.8|19717.6|19713.6|19709.8|19705.8|524
1628526900000|2021-08-09 16:35:00|19712.9|19708.9|19712.9|19708.9|19716.1|19712.1|19703.6|19699.6|332
1628527200000|2021-08-09 16:40:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|467
1628527500000|2021-08-09 16:45:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|235
1628527800000|2021-08-09 16:50:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|274
1628528100000|2021-08-09 16:55:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19709.8|19705.8|291
1628528400000|2021-08-09 17:00:00|19706.7|19702.7|19700.4|19696.4|19709.8|19705.8|19697.3|19693.3|466
1628528700000|2021-08-09 17:05:00|19698.9|19694.9|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|255
1628529000000|2021-08-09 17:10:00|19698.9|19694.9|19706.7|19702.7|19712.9|19708.9|19697.3|19693.3|397
1628529300000|2021-08-09 17:15:00|19703.6|19699.6|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|295
1628529600000|2021-08-09 17:20:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|176
1628529900000|2021-08-09 17:25:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|117
1628530200000|2021-08-09 17:30:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|145
1628530500000|2021-08-09 17:35:00|19709.8|19705.8|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|1710
1628530800000|2021-08-09 17:40:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|141
1628531100000|2021-08-09 17:45:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|239
1628531400000|2021-08-09 17:50:00|19709.8|19705.8|19705.1|19701.1|19709.8|19705.8|19703.6|19699.6|129
1628531700000|2021-08-09 17:55:00|19703.6|19699.6|19712.9|19708.9|19716.1|19712.1|19700.4|19696.4|241
1628532000000|2021-08-09 18:00:00|19716.1|19712.1|19720.8|19716.8|19722.3|19718.3|19714.5|19710.5|248
1628532300000|2021-08-09 18:05:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|172
1628532600000|2021-08-09 18:10:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19714.5|19710.5|248
1628532900000|2021-08-09 18:15:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|129
1628533200000|2021-08-09 18:20:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|115
1628533500000|2021-08-09 18:25:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|151
1628533800000|2021-08-09 18:30:00|19719.2|19715.2|19734.8|19730.8|19734.8|19730.8|19717.6|19713.6|418
1628534100000|2021-08-09 18:35:00|19737.9|19733.9|19722.3|19718.3|19739.5|19735.5|19720.8|19716.8|520
1628534400000|2021-08-09 18:40:00|19720.8|19716.8|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|212
1628534700000|2021-08-09 18:45:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|406
1628535000000|2021-08-09 18:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|286
1628535300000|2021-08-09 18:55:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19706.7|19702.7|941
1628535600000|2021-08-09 19:00:00|19719.2|19715.2|19714.5|19710.5|19722.3|19718.3|19712.9|19708.9|432
1628535900000|2021-08-09 19:05:00|19712.9|19708.9|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|239
1628536200000|2021-08-09 19:10:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|296
1628536500000|2021-08-09 19:15:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|426
1628536800000|2021-08-09 19:20:00|19705.1|19701.1|19716.1|19712.1|19716.1|19712.1|19705.1|19701.1|283
1628537100000|2021-08-09 19:25:00|19719.2|19715.2|19731.7|19727.7|19731.7|19727.7|19716.1|19712.1|382
1628537400000|2021-08-09 19:30:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|231
1628537700000|2021-08-09 19:35:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|114
1628538000000|2021-08-09 19:40:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|236
1628538300000|2021-08-09 19:45:00|19722.3|19718.3|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|545
1628538600000|2021-08-09 19:50:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|529
1628538900000|2021-08-09 19:55:00|19725.4|19721.4|19703.6|19699.6|19728.6|19724.6|19700.4|19696.4|1198
1628539200000|2021-08-09 20:00:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19687.9|19683.9|1615
1628539500000|2021-08-09 20:05:00|19705.1|19701.1|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|371
1628539800000|2021-08-09 20:10:00|19691.1|19687.1|19694.2|19690.2|19700.4|19696.4|19684.8|19680.8|562
1628540100000|2021-08-09 20:15:00|19691.1|19687.1|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|217
1628540400000|2021-08-09 20:20:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19675.4|19671.4|347
1628540700000|2021-08-09 20:25:00|19677|19673|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|274
1628541000000|2021-08-09 20:30:00|19680.1|19676.1|19687.9|19683.9|19691.1|19687.1|19678.6|19674.6|622
1628541300000|2021-08-09 20:35:00|19689.5|19685.5|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|191
1628541600000|2021-08-09 20:40:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19681.7|19677.7|188
1628541900000|2021-08-09 20:45:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|301
1628542200000|2021-08-09 20:50:00|19680.1|19676.1|19681.7|19677.7|19686.4|19682.4|19678.6|19674.6|218
1628542500000|2021-08-09 20:55:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|193
1628546400000|2021-08-09 22:00:00|19673.9|19669.9|19684.8|19680.8|19684.8|19680.8|19672.3|19668.3|101
1628546700000|2021-08-09 22:05:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|27
1628547000000|2021-08-09 22:10:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|33
1628547300000|2021-08-09 22:15:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|2
1628547600000|2021-08-09 22:20:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|0
1628548200000|2021-08-09 22:30:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|4
1628548500000|2021-08-09 22:35:00|19689.5|19685.5|19695.8|19691.8|19697.3|19693.3|19689.5|19685.5|23
1628548800000|2021-08-09 22:40:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|7
1628549100000|2021-08-09 22:45:00|19697.3|19693.3|19695.8|19691.8|19697.3|19693.3|19695.8|19691.8|5
1628549700000|2021-08-09 22:55:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|6
1628550000000|2021-08-09 23:00:00|||||||||2
1628550300000|2021-08-09 23:05:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|9
1628550600000|2021-08-09 23:10:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|6
1628550900000|2021-08-09 23:15:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|6
1628551200000|2021-08-09 23:20:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|13
1628551500000|2021-08-09 23:25:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|18
1628551800000|2021-08-09 23:30:00|19681.7|19677.7|19686.4|19682.4|19686.4|19682.4|19681.7|19677.7|21
1628552100000|2021-08-09 23:35:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|46
1628552400000|2021-08-09 23:40:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|29
1628552700000|2021-08-09 23:45:00|19692.6|19688.6|19686.4|19682.4|19694.2|19690.2|19684.8|19680.8|64
1628553000000|2021-08-09 23:50:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|7
1628553300000|2021-08-09 23:55:00|19687.9|19683.9|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|23
1628553600000|2021-08-10 00:00:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|67
1628553900000|2021-08-10 00:05:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|71
1628554200000|2021-08-10 00:10:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|41
1628554500000|2021-08-10 00:15:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|50
1628554800000|2021-08-10 00:20:00|19697.3|19693.3|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|17
1628555100000|2021-08-10 00:25:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|59
1628555400000|2021-08-10 00:30:00|19687.9|19683.9|19681.7|19677.7|19691.1|19687.1|19681.7|19677.7|46
1628555700000|2021-08-10 00:35:00|19683.3|19679.3|19683.3|19679.3|19684.8|19680.8|19680.1|19676.1|56
1628556000000|2021-08-10 00:40:00|19684.8|19680.8|19680.1|19676.1|19684.8|19680.8|19678.6|19674.6|19
1628556300000|2021-08-10 00:45:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|28
1628556600000|2021-08-10 00:50:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|69
1628556900000|2021-08-10 00:55:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|25
1628557200000|2021-08-10 01:00:00|19694.2|19690.2|19695.8|19691.8|19697.3|19693.3|19694.2|19690.2|36
1628557500000|2021-08-10 01:05:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|34
1628557800000|2021-08-10 01:10:00|19692.6|19688.6|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|30
1628558100000|2021-08-10 01:15:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|60
1628558400000|2021-08-10 01:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|70
1628558700000|2021-08-10 01:25:00|19694.2|19690.2|19697.3|19693.3|19700.4|19696.4|19691.1|19687.1|76
1628559000000|2021-08-10 01:30:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|11
1628559300000|2021-08-10 01:35:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|54
1628559600000|2021-08-10 01:40:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|44
1628559900000|2021-08-10 01:45:00|19702|19698|19709.8|19705.8|19709.8|19705.8|19702|19698|91
1628560200000|2021-08-10 01:50:00|19711.4|19707.4|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|51
1628560500000|2021-08-10 01:55:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19722.3|19718.3|121
1628560800000|2021-08-10 02:00:00|19728.6|19724.6|19725.4|19721.4|19730.1|19726.1|19725.4|19721.4|65
1628561100000|2021-08-10 02:05:00|19727|19723|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|46
1628561400000|2021-08-10 02:10:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|29
1628561700000|2021-08-10 02:15:00|||||||||5
1628562000000|2021-08-10 02:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|173
1628562300000|2021-08-10 02:25:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19720.8|19716.8|9
1628562600000|2021-08-10 02:30:00|19720.8|19716.8|19712.9|19708.9|19720.8|19716.8|19712.9|19708.9|48
1628562900000|2021-08-10 02:35:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|50
1628563200000|2021-08-10 02:40:00|19709.8|19705.8|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|114
1628563500000|2021-08-10 02:45:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19714.5|19710.5|52
1628563800000|2021-08-10 02:50:00|19714.5|19710.5|19709.8|19705.8|19716.1|19712.1|19709.8|19705.8|30
1628564100000|2021-08-10 02:55:00|19708.3|19704.3|19712.9|19708.9|19714.5|19710.5|19708.3|19704.3|29
1628564400000|2021-08-10 03:00:00|19714.5|19710.5|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|40
1628564700000|2021-08-10 03:05:00|19717.6|19713.6|19719.2|19715.2|19720.8|19716.8|19716.1|19712.1|26
1628565000000|2021-08-10 03:10:00|19720.8|19716.8|19725.4|19721.4|19727|19723|19720.8|19716.8|40
1628565300000|2021-08-10 03:15:00|19734.8|19730.8|19737.9|19733.9|19744.2|19740.2|19734.8|19730.8|139
1628565600000|2021-08-10 03:20:00|19736.4|19732.4|19739.5|19735.5|19741.1|19737.1|19734.8|19730.8|39
1628565900000|2021-08-10 03:25:00|19737.9|19733.9|19733.3|19729.3|19737.9|19733.9|19731.7|19727.7|16
1628566200000|2021-08-10 03:30:00|19731.7|19727.7|19728.6|19724.6|19734.8|19730.8|19728.6|19724.6|34
1628566500000|2021-08-10 03:35:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19727|19723|21
1628566800000|2021-08-10 03:40:00|19725.4|19721.4|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|94
1628567100000|2021-08-10 03:45:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|133
1628567400000|2021-08-10 03:50:00|19731.7|19727.7|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|11
1628567700000|2021-08-10 03:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|7
1628568000000|2021-08-10 04:00:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|14
1628568300000|2021-08-10 04:05:00|19730.1|19726.1|19727|19723|19731.7|19727.7|19725.4|19721.4|13
1628568600000|2021-08-10 04:10:00|19728.6|19724.6|19722.3|19718.3|19730.1|19726.1|19722.3|19718.3|150
1628568900000|2021-08-10 04:15:00|||||||||18
1628569200000|2021-08-10 04:20:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|36
1628569500000|2021-08-10 04:25:00|19723.9|19719.9|19716.1|19712.1|19723.9|19719.9|19716.1|19712.1|41
1628569800000|2021-08-10 04:30:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|12
1628570100000|2021-08-10 04:35:00|19719.2|19715.2|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|79
1628570400000|2021-08-10 04:40:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19717.6|19713.6|33
1628570700000|2021-08-10 04:45:00|19723.9|19719.9|19722.3|19718.3|19723.9|19719.9|19722.3|19718.3|55
1628571000000|2021-08-10 04:50:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|12
1628571300000|2021-08-10 04:55:00|19723.9|19719.9|19722.3|19718.3|19723.9|19719.9|19722.3|19718.3|5
1628571600000|2021-08-10 05:00:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|26
1628571900000|2021-08-10 05:05:00|||||||||15
1628572200000|2021-08-10 05:10:00|||||||||14
1628572500000|2021-08-10 05:15:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|13
1628572800000|2021-08-10 05:20:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|23
1628573100000|2021-08-10 05:25:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|54
1628573400000|2021-08-10 05:30:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19719.2|19715.2|25
1628573700000|2021-08-10 05:35:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|21
1628574000000|2021-08-10 05:40:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|66
1628574300000|2021-08-10 05:45:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|62
1628574600000|2021-08-10 05:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|22
1628574900000|2021-08-10 05:55:00|19716.1|19712.1|19712.9|19708.9|19717.6|19713.6|19712.9|19708.9|15
1628575200000|2021-08-10 06:00:00|19716.1|19712.1|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|70
1628575500000|2021-08-10 06:05:00|19711.4|19707.4|19697.3|19693.3|19712.9|19708.9|19697.3|19693.3|52
1628575800000|2021-08-10 06:10:00|19698.9|19694.9|19687.9|19683.9|19700.4|19696.4|19686.4|19682.4|113
1628576100000|2021-08-10 06:15:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19689.5|19685.5|143
1628576400000|2021-08-10 06:20:00|19698.9|19694.9|19705.1|19701.1|19709.8|19705.8|19698.9|19694.9|56
1628576700000|2021-08-10 06:25:00|19706.7|19702.7|19719.2|19715.2|19722.3|19718.3|19703.6|19699.6|84
1628577000000|2021-08-10 06:30:00|19720.8|19716.8|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|188
1628577300000|2021-08-10 06:35:00|19719.2|19715.2|19722.3|19718.3|19723.9|19719.9|19719.2|19715.2|73
1628577600000|2021-08-10 06:40:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|62
1628577900000|2021-08-10 06:45:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|59
1628578200000|2021-08-10 06:50:00|19725.4|19721.4|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|98
1628578500000|2021-08-10 06:55:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|95
1628578800000|2021-08-10 07:00:00|19725.4|19721.4|19723.9|19719.9|19731.7|19727.7|19719.2|19715.2|141
1628579100000|2021-08-10 07:05:00|19722.3|19718.3|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|184
1628579400000|2021-08-10 07:10:00|19719.2|19715.2|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|365
1628579700000|2021-08-10 07:15:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|255
1628580000000|2021-08-10 07:20:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|152
1628580300000|2021-08-10 07:25:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|366
1628580600000|2021-08-10 07:30:00|19731.7|19727.7|19719.2|19715.2|19734.8|19730.8|19716.1|19712.1|390
1628580900000|2021-08-10 07:35:00|19716.1|19712.1|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|118
1628581200000|2021-08-10 07:40:00|19722.3|19718.3|19731.7|19727.7|19731.7|19727.7|19719.2|19715.2|136
1628581500000|2021-08-10 07:45:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|134
1628581800000|2021-08-10 07:50:00|19730.1|19726.1|19734.8|19730.8|19736.4|19732.4|19728.6|19724.6|153
1628582100000|2021-08-10 07:55:00|19736.4|19732.4|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|106
1628582400000|2021-08-10 08:00:00|19737.9|19733.9|19731.7|19727.7|19741.1|19737.1|19731.7|19727.7|132
1628582700000|2021-08-10 08:05:00|19728.6|19724.6|19727|19723|19731.7|19727.7|19725.4|19721.4|105
1628583000000|2021-08-10 08:10:00|19725.4|19721.4|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|133
1628583300000|2021-08-10 08:15:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19719.2|19715.2|207
1628583600000|2021-08-10 08:20:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|511
1628583900000|2021-08-10 08:25:00|19712.9|19708.9|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|367
1628584200000|2021-08-10 08:30:00|19691.1|19687.1|19683.3|19679.3|19697.3|19693.3|19678.6|19674.6|466
1628584500000|2021-08-10 08:35:00|19681.7|19677.7|19683.3|19679.3|19684.8|19680.8|19666.1|19662.1|340
1628584800000|2021-08-10 08:40:00|19681.7|19677.7|19703.6|19699.6|19703.6|19699.6|19675.4|19671.4|325
1628585100000|2021-08-10 08:45:00|19702|19698|19697.3|19693.3|19705.1|19701.1|19697.3|19693.3|240
1628585400000|2021-08-10 08:50:00|19700.4|19696.4|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|145
1628585700000|2021-08-10 08:55:00|19695.8|19691.8|19703.6|19699.6|19705.1|19701.1|19695.8|19691.8|202
1628586000000|2021-08-10 09:00:00|19702|19698|19716.1|19712.1|19719.2|19715.2|19702|19698|405
1628586300000|2021-08-10 09:05:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|151
1628586600000|2021-08-10 09:10:00|19725.4|19721.4|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|183
1628586900000|2021-08-10 09:15:00|19716.1|19712.1|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|253
1628587200000|2021-08-10 09:20:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19695.8|19691.8|313
1628587500000|2021-08-10 09:25:00|19708.3|19704.3|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|178
1628587800000|2021-08-10 09:30:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|93
1628588100000|2021-08-10 09:35:00|19712.9|19708.9|19728.6|19724.6|19731.7|19727.7|19709.8|19705.8|267
1628588400000|2021-08-10 09:40:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19712.9|19708.9|195
1628588700000|2021-08-10 09:45:00|19712.9|19708.9|19722.3|19718.3|19727|19723|19712.9|19708.9|96
1628589000000|2021-08-10 09:50:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|50
1628589300000|2021-08-10 09:55:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|60
1628589600000|2021-08-10 10:00:00|19720.8|19716.8|19725.4|19721.4|19728.6|19724.6|19719.2|19715.2|73
1628589900000|2021-08-10 10:05:00|19727|19723|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|146
1628590200000|2021-08-10 10:10:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19723.9|19719.9|75
1628590500000|2021-08-10 10:15:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|75
1628590800000|2021-08-10 10:20:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|32
1628591100000|2021-08-10 10:25:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|48
1628591400000|2021-08-10 10:30:00|19737.9|19733.9|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|46
1628591700000|2021-08-10 10:35:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19734.8|19730.8|108
1628592000000|2021-08-10 10:40:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|53
1628592300000|2021-08-10 10:45:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19731.7|19727.7|49
1628592600000|2021-08-10 10:50:00|19733.3|19729.3|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|92
1628592900000|2021-08-10 10:55:00|19737.9|19733.9|19737.9|19733.9|19741.1|19737.1|19734.8|19730.8|151
1628593200000|2021-08-10 11:00:00|19734.8|19730.8|19728.6|19724.6|19737.9|19733.9|19728.6|19724.6|103
1628593500000|2021-08-10 11:05:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|161
1628593800000|2021-08-10 11:10:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|139
1628594100000|2021-08-10 11:15:00|19712.9|19708.9|19703.6|19699.6|19716.1|19712.1|19697.3|19693.3|257
1628594400000|2021-08-10 11:20:00|19700.4|19696.4|19698.9|19694.9|19706.7|19702.7|19697.3|19693.3|155
1628594700000|2021-08-10 11:25:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|226
1628595000000|2021-08-10 11:30:00|19687.9|19683.9|19687.9|19683.9|19697.3|19693.3|19687.9|19683.9|151
1628595300000|2021-08-10 11:35:00|19689.5|19685.5|19681.7|19677.7|19694.2|19690.2|19681.7|19677.7|253
1628595600000|2021-08-10 11:40:00|19684.8|19680.8|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|217
1628595900000|2021-08-10 11:45:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|229
1628596200000|2021-08-10 11:50:00|19691.1|19687.1|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|304
1628596500000|2021-08-10 11:55:00|19708.3|19704.3|19700.4|19696.4|19709.8|19705.8|19697.3|19693.3|185
1628596800000|2021-08-10 12:00:00|19697.3|19693.3|19725.4|19721.4|19725.4|19721.4|19697.3|19693.3|365
1628597100000|2021-08-10 12:05:00|19722.3|19718.3|19706.7|19702.7|19723.9|19719.9|19706.7|19702.7|221
1628597400000|2021-08-10 12:10:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19706.7|19702.7|279
1628597700000|2021-08-10 12:15:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|388
1628598000000|2021-08-10 12:20:00|19720.8|19716.8|19744.2|19740.2|19750.4|19746.4|19720.8|19716.8|786
1628598300000|2021-08-10 12:25:00|19741.1|19737.1|19722.3|19718.3|19741.1|19737.1|19714.5|19710.5|819
1628598600000|2021-08-10 12:30:00|19720.8|19716.8|19725.4|19721.4|19734.8|19730.8|19720.8|19716.8|370
1628598900000|2021-08-10 12:35:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19717.6|19713.6|519
1628599200000|2021-08-10 12:40:00|19731.7|19727.7|19709.8|19705.8|19733.3|19729.3|19703.6|19699.6|347
1628599500000|2021-08-10 12:45:00|19708.3|19704.3|19723.9|19719.9|19723.9|19719.9|19706.7|19702.7|184
1628599800000|2021-08-10 12:50:00|19725.4|19721.4|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|286
1628600100000|2021-08-10 12:55:00|19723.9|19719.9|19719.2|19715.2|19728.6|19724.6|19711.4|19707.4|301
1628600400000|2021-08-10 13:00:00|19720.8|19716.8|19703.6|19699.6|19720.8|19716.8|19700.4|19696.4|303
1628600700000|2021-08-10 13:05:00|19705.1|19701.1|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|206
1628601000000|2021-08-10 13:10:00|19705.1|19701.1|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|290
1628601300000|2021-08-10 13:15:00|19706.7|19702.7|19737.9|19733.9|19737.9|19733.9|19700.4|19696.4|359
1628601600000|2021-08-10 13:20:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|480
1628601900000|2021-08-10 13:25:00|19747.3|19743.3|19733.3|19729.3|19747.3|19743.3|19731.7|19727.7|329
1628602200000|2021-08-10 13:30:00|19731.7|19727.7|19712.9|19708.9|19741.1|19737.1|19712.9|19708.9|453
1628602500000|2021-08-10 13:35:00|19716.1|19712.1|19694.2|19690.2|19716.1|19712.1|19691.1|19687.1|1250
1628602800000|2021-08-10 13:40:00|19691.1|19687.1|19716.1|19712.1|19719.2|19715.2|19691.1|19687.1|506
1628603100000|2021-08-10 13:45:00|19719.2|19715.2|19706.7|19702.7|19722.3|19718.3|19703.6|19699.6|675
1628603400000|2021-08-10 13:50:00|19703.6|19699.6|19700.4|19696.4|19716.1|19712.1|19697.3|19693.3|354
1628603700000|2021-08-10 13:55:00|19697.3|19693.3|19691.1|19687.1|19700.4|19696.4|19681.7|19677.7|473
1628604000000|2021-08-10 14:00:00|19687.9|19683.9|19662.9|19658.9|19694.2|19690.2|19650.4|19646.4|821
1628604300000|2021-08-10 14:05:00|19661.4|19657.4|19669.2|19665.2|19675.4|19671.4|19653.6|19649.6|593
1628604600000|2021-08-10 14:10:00|19667.6|19663.6|19637.9|19633.9|19669.2|19665.2|19634.8|19630.8|3210
1628604900000|2021-08-10 14:15:00|19634.8|19630.8|19650.4|19646.4|19669.2|19665.2|19634.8|19630.8|1277
1628605200000|2021-08-10 14:20:00|19653.6|19649.6|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|1096
1628605500000|2021-08-10 14:25:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19641.1|19637.1|1043
1628605800000|2021-08-10 14:30:00|19650.4|19646.4|19641.1|19637.1|19659.8|19655.8|19641.1|19637.1|585
1628606100000|2021-08-10 14:35:00|19642.6|19638.6|19631.7|19627.7|19653.6|19649.6|19631.7|19627.7|571
1628606400000|2021-08-10 14:40:00|19634.8|19630.8|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|399
1628606700000|2021-08-10 14:45:00|19641.1|19637.1|19617.6|19613.6|19644.2|19640.2|19616.1|19612.1|532
1628607000000|2021-08-10 14:50:00|19619.2|19615.2|19625.4|19621.4|19631.7|19627.7|19616.1|19612.1|592
1628607300000|2021-08-10 14:55:00|19622.3|19618.3|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|501
1628607600000|2021-08-10 15:00:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19616.1|19612.1|747
1628607900000|2021-08-10 15:05:00|19642.6|19638.6|19644.2|19640.2|19650.4|19646.4|19634.8|19630.8|740
1628608200000|2021-08-10 15:10:00|19641.1|19637.1|19647.3|19643.3|19652|19648|19634.8|19630.8|664
1628608500000|2021-08-10 15:15:00|19644.2|19640.2|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|434
1628608800000|2021-08-10 15:20:00|19634.8|19630.8|19628.6|19624.6|19637.9|19633.9|19625.4|19621.4|398
1628609100000|2021-08-10 15:25:00|19625.4|19621.4|19622.3|19618.3|19628.6|19624.6|19616.1|19612.1|426
1628609400000|2021-08-10 15:30:00|19619.2|19615.2|19619.2|19615.2|19623.9|19619.9|19616.1|19612.1|413
1628609700000|2021-08-10 15:35:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19612.9|19608.9|324
1628610000000|2021-08-10 15:40:00|19623.9|19619.9|19628.6|19624.6|19631.7|19627.7|19619.2|19615.2|348
1628610300000|2021-08-10 15:45:00|19631.7|19627.7|19634.8|19630.8|19636.4|19632.4|19631.7|19627.7|223
1628610600000|2021-08-10 15:50:00|19637.9|19633.9|19644.2|19640.2|19650.4|19646.4|19637.9|19633.9|361
1628610900000|2021-08-10 15:55:00|19642.6|19638.6|19637.9|19633.9|19650.4|19646.4|19637.9|19633.9|380
1628611200000|2021-08-10 16:00:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|646
1628611500000|2021-08-10 16:05:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19636.4|19632.4|210
1628611800000|2021-08-10 16:10:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19639.5|19635.5|309
1628612100000|2021-08-10 16:15:00|19642.6|19638.6|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|201
1628612400000|2021-08-10 16:20:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|97
1628612700000|2021-08-10 16:25:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|280
1628613000000|2021-08-10 16:30:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|158
1628613300000|2021-08-10 16:35:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|163
1628613600000|2021-08-10 16:40:00|19642.6|19638.6|19637.9|19633.9|19642.6|19638.6|19634.8|19630.8|158
1628613900000|2021-08-10 16:45:00|||||||||95
1628614200000|2021-08-10 16:50:00|19634.8|19630.8|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|166
1628614500000|2021-08-10 16:55:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|97
1628614800000|2021-08-10 17:00:00|19636.4|19632.4|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|202
1628615100000|2021-08-10 17:05:00|19633.3|19629.3|19641.1|19637.1|19641.1|19637.1|19631.7|19627.7|155
1628615400000|2021-08-10 17:10:00|19639.5|19635.5|19644.2|19640.2|19644.2|19640.2|19637.9|19633.9|152
1628615700000|2021-08-10 17:15:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|235
1628616000000|2021-08-10 17:20:00|19642.6|19638.6|19631.7|19627.7|19644.2|19640.2|19631.7|19627.7|133
1628616300000|2021-08-10 17:25:00|19633.3|19629.3|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|112
1628616600000|2021-08-10 17:30:00|19628.6|19624.6|19634.8|19630.8|19637.9|19633.9|19628.6|19624.6|147
1628616900000|2021-08-10 17:35:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19631.7|19627.7|299
1628617200000|2021-08-10 17:40:00|19633.3|19629.3|19644.2|19640.2|19645.8|19641.8|19631.7|19627.7|345
1628617500000|2021-08-10 17:45:00|19645.8|19641.8|19662.9|19658.9|19666.1|19662.1|19645.8|19641.8|929
1628617800000|2021-08-10 17:50:00|19659.8|19655.8|19656.7|19652.7|19669.2|19665.2|19653.6|19649.6|604
1628618100000|2021-08-10 17:55:00|19653.6|19649.6|19642.6|19638.6|19653.6|19649.6|19641.1|19637.1|420
1628618400000|2021-08-10 18:00:00|19644.2|19640.2|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|315
1628618700000|2021-08-10 18:05:00|19647.3|19643.3|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|275
1628619000000|2021-08-10 18:10:00|19648.9|19644.9|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|187
1628619300000|2021-08-10 18:15:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|185
1628619600000|2021-08-10 18:20:00|19652|19648|19650.4|19646.4|19652|19648|19650.4|19646.4|97
1628619900000|2021-08-10 18:25:00|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|19653.6|19649.6|83
1628620200000|2021-08-10 18:30:00|19650.4|19646.4|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|486
1628620500000|2021-08-10 18:35:00|19652|19648|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|301
1628620800000|2021-08-10 18:40:00|19650.4|19646.4|19642.6|19638.6|19650.4|19646.4|19641.1|19637.1|317
1628621100000|2021-08-10 18:45:00|19641.1|19637.1|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|417
1628621400000|2021-08-10 18:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19634.8|19630.8|297
1628621700000|2021-08-10 18:55:00|19645.8|19641.8|19644.2|19640.2|19645.8|19641.8|19634.8|19630.8|567
1628622000000|2021-08-10 19:00:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|464
1628622300000|2021-08-10 19:05:00|19634.8|19630.8|19634.8|19630.8|19641.1|19637.1|19634.8|19630.8|271
1628622600000|2021-08-10 19:10:00|19636.4|19632.4|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|164
1628622900000|2021-08-10 19:15:00|19641.1|19637.1|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|349
1628623200000|2021-08-10 19:20:00|19644.2|19640.2|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|672
1628623500000|2021-08-10 19:25:00|19650.4|19646.4|19637.9|19633.9|19653.6|19649.6|19637.9|19633.9|663
1628623800000|2021-08-10 19:30:00|19634.8|19630.8|19631.7|19627.7|19636.4|19632.4|19625.4|19621.4|546
1628624100000|2021-08-10 19:35:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|245
1628624400000|2021-08-10 19:40:00|19630.1|19626.1|19622.3|19618.3|19631.7|19627.7|19622.3|19618.3|285
1628624700000|2021-08-10 19:45:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19612.9|19608.9|681
1628625000000|2021-08-10 19:50:00|19623.9|19619.9|19625.4|19621.4|19627|19623|19622.3|19618.3|490
1628625300000|2021-08-10 19:55:00|19628.6|19624.6|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|998
1628625600000|2021-08-10 20:00:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|938
1628625900000|2021-08-10 20:05:00|19619.2|19615.2|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|355
1628626200000|2021-08-10 20:10:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|353
1628626500000|2021-08-10 20:15:00|19616.1|19612.1|19603.6|19599.6|19619.2|19615.2|19603.6|19599.6|467
1628626800000|2021-08-10 20:20:00|19605.1|19601.1|19606.7|19602.7|19609.8|19605.8|19603.6|19599.6|657
1628627100000|2021-08-10 20:25:00|19605.1|19601.1|19594.2|19590.2|19609.8|19605.8|19594.2|19590.2|446
1628627400000|2021-08-10 20:30:00|19591.1|19587.1|19592.6|19588.6|19597.3|19593.3|19581.7|19577.7|1206
1628627700000|2021-08-10 20:35:00|19594.2|19590.2|19575.4|19571.4|19594.2|19590.2|19575.4|19571.4|680
1628628000000|2021-08-10 20:40:00|19578.6|19574.6|19580.1|19576.1|19584.8|19580.8|19575.4|19571.4|698
1628628300000|2021-08-10 20:45:00|19581.7|19577.7|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|276
1628628600000|2021-08-10 20:50:00|19584.8|19580.8|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|152
1628628900000|2021-08-10 20:55:00|19578.6|19574.6|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|319
1628632800000|2021-08-10 22:00:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|31
1628633100000|2021-08-10 22:05:00|19591.1|19587.1|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|26
1628633400000|2021-08-10 22:10:00|19591.1|19587.1|19592.6|19588.6|19592.6|19588.6|19591.1|19587.1|29
1628633700000|2021-08-10 22:15:00|19591.1|19587.1|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|27
1628634000000|2021-08-10 22:20:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|65
1628634300000|2021-08-10 22:25:00|19580.1|19576.1|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|47
1628634600000|2021-08-10 22:30:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|14
1628635200000|2021-08-10 22:40:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|11
1628635500000|2021-08-10 22:45:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|8
1628635800000|2021-08-10 22:50:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|7
1628636100000|2021-08-10 22:55:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|8
1628636400000|2021-08-10 23:00:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|24
1628636700000|2021-08-10 23:05:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19578.6|19574.6|12
1628637000000|2021-08-10 23:10:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|10
1628637300000|2021-08-10 23:15:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|17
1628637600000|2021-08-10 23:20:00|19583.3|19579.3|19581.7|19577.7|19583.3|19579.3|19581.7|19577.7|21
1628637900000|2021-08-10 23:25:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19
1628638200000|2021-08-10 23:30:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|23
1628638500000|2021-08-10 23:35:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|24
1628638800000|2021-08-10 23:40:00|19569.2|19565.2|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|51
1628639100000|2021-08-10 23:45:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19566.1|19562.1|59
1628639400000|2021-08-10 23:50:00|19567.6|19563.6|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|32
1628639700000|2021-08-10 23:55:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|54
1628640000000|2021-08-11 00:00:00|19561.4|19557.4|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|90
1628640300000|2021-08-11 00:05:00|19555.1|19551.1|19566.1|19562.1|19567.6|19563.6|19552|19548|70
1628640600000|2021-08-11 00:10:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|58
1628640900000|2021-08-11 00:15:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|65
1628641200000|2021-08-11 00:20:00|19559.8|19555.8|19559.8|19555.8|19561.4|19557.4|19556.7|19552.7|39
1628641500000|2021-08-11 00:25:00|19562.9|19558.9|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|34
1628641800000|2021-08-11 00:30:00|19575.4|19571.4|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|88
1628642100000|2021-08-11 00:35:00|19567.6|19563.6|19564.5|19560.5|19567.6|19563.6|19562.9|19558.9|23
1628642400000|2021-08-11 00:40:00|19566.1|19562.1|19575.4|19571.4|19577|19573|19566.1|19562.1|31
1628642700000|2021-08-11 00:45:00|19573.9|19569.9|19567.6|19563.6|19575.4|19571.4|19562.9|19558.9|69
1628643000000|2021-08-11 00:50:00|19566.1|19562.1|19566.1|19562.1|19567.6|19563.6|19562.9|19558.9|12
1628643300000|2021-08-11 00:55:00|19562.9|19558.9|19564.5|19560.5|19566.1|19562.1|19561.4|19557.4|89
1628643600000|2021-08-11 01:00:00|19562.9|19558.9|19566.1|19562.1|19567.6|19563.6|19559.8|19555.8|41
1628643900000|2021-08-11 01:05:00|19562.9|19558.9|19564.5|19560.5|19566.1|19562.1|19562.9|19558.9|37
1628644200000|2021-08-11 01:10:00|19562.9|19558.9|19570.8|19566.8|19570.8|19566.8|19559.8|19555.8|49
1628644500000|2021-08-11 01:15:00|19569.2|19565.2|19567.6|19563.6|19572.3|19568.3|19566.1|19562.1|20
1628644800000|2021-08-11 01:20:00|19566.1|19562.1|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|30
1628645100000|2021-08-11 01:25:00|19566.1|19562.1|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|30
1628645400000|2021-08-11 01:30:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19569.2|19565.2|22
1628645700000|2021-08-11 01:35:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|44
1628646000000|2021-08-11 01:40:00|19573.9|19569.9|19575.4|19571.4|19581.7|19577.7|19573.9|19569.9|46
1628646300000|2021-08-11 01:45:00|19577|19573|19580.1|19576.1|19581.7|19577.7|19577|19573|33
1628646600000|2021-08-11 01:50:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|21
1628646900000|2021-08-11 01:55:00|19577|19573|19581.7|19577.7|19583.3|19579.3|19575.4|19571.4|31
1628647200000|2021-08-11 02:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|118
1628647500000|2021-08-11 02:05:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19586.4|19582.4|23
1628647800000|2021-08-11 02:10:00|19589.5|19585.5|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|51
1628648100000|2021-08-11 02:15:00|19584.8|19580.8|19584.8|19580.8|19586.4|19582.4|19581.7|19577.7|63
1628648400000|2021-08-11 02:20:00|19591.1|19587.1|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|103
1628648700000|2021-08-11 02:25:00|19584.8|19580.8|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|42
1628649000000|2021-08-11 02:30:00|19583.3|19579.3|19586.4|19582.4|19586.4|19582.4|19581.7|19577.7|27
1628649300000|2021-08-11 02:35:00|19587.9|19583.9|19581.7|19577.7|19587.9|19583.9|19581.7|19577.7|11
1628649600000|2021-08-11 02:40:00|19584.8|19580.8|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|102
1628649900000|2021-08-11 02:45:00|19591.1|19587.1|19584.8|19580.8|19591.1|19587.1|19584.8|19580.8|53
1628650200000|2021-08-11 02:50:00|19581.7|19577.7|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|19
1628650500000|2021-08-11 02:55:00|19581.7|19577.7|19578.6|19574.6|19581.7|19577.7|19578.6|19574.6|49
1628650800000|2021-08-11 03:00:00|19581.7|19577.7|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|55
1628651100000|2021-08-11 03:05:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|74
1628651400000|2021-08-11 03:10:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|77
1628651700000|2021-08-11 03:15:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|68
1628652000000|2021-08-11 03:20:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|75
1628652300000|2021-08-11 03:25:00|19564.5|19560.5|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|103
1628652600000|2021-08-11 03:30:00|19564.5|19560.5|19556.7|19552.7|19566.1|19562.1|19553.6|19549.6|183
1628652900000|2021-08-11 03:35:00|19558.3|19554.3|19556.7|19552.7|19558.3|19554.3|19556.7|19552.7|50
1628653200000|2021-08-11 03:40:00|19553.6|19549.6|19559.8|19555.8|19559.8|19555.8|19553.6|19549.6|86
1628653500000|2021-08-11 03:45:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|156
1628653800000|2021-08-11 03:50:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19550.4|19546.4|22
1628654100000|2021-08-11 03:55:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|6
1628654400000|2021-08-11 04:00:00|||||||||5
1628654700000|2021-08-11 04:05:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19548.9|19544.9|17
1628655000000|2021-08-11 04:10:00|19553.6|19549.6|19556.7|19552.7|19559.8|19555.8|19553.6|19549.6|41
1628655300000|2021-08-11 04:15:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|46
1628655600000|2021-08-11 04:20:00|19555.1|19551.1|19556.7|19552.7|19559.8|19555.8|19555.1|19551.1|65
1628655900000|2021-08-11 04:25:00|||||||||2
1628656200000|2021-08-11 04:30:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19548.9|19544.9|28
1628656500000|2021-08-11 04:35:00|19552|19548|19556.7|19552.7|19556.7|19552.7|19552|19548|27
1628656800000|2021-08-11 04:40:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19550.4|19546.4|20
1628657100000|2021-08-11 04:45:00|19552|19548|19553.6|19549.6|19553.6|19549.6|19552|19548|9
1628657400000|2021-08-11 04:50:00|||||||||2
1628657700000|2021-08-11 04:55:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19562.9|19558.9|96
1628658000000|2021-08-11 05:00:00|19562.9|19558.9|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|64
1628658300000|2021-08-11 05:05:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|16
1628658600000|2021-08-11 05:10:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|25
1628658900000|2021-08-11 05:15:00|||||||||6
1628659200000|2021-08-11 05:20:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|76
1628659500000|2021-08-11 05:25:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19556.7|19552.7|35
1628659800000|2021-08-11 05:30:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|18
1628660100000|2021-08-11 05:35:00|19559.8|19555.8|19553.6|19549.6|19559.8|19555.8|19553.6|19549.6|70
1628660400000|2021-08-11 05:40:00|19547.3|19543.3|19555.1|19551.1|19555.1|19551.1|19547.3|19543.3|227
1628660700000|2021-08-11 05:45:00|19553.6|19549.6|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|45
1628661000000|2021-08-11 05:50:00|||||||||1
1628661300000|2021-08-11 05:55:00|19553.6|19549.6|19544.2|19540.2|19555.1|19551.1|19544.2|19540.2|72
1628661600000|2021-08-11 06:00:00|19547.3|19543.3|19556.7|19552.7|19562.9|19558.9|19544.2|19540.2|150
1628661900000|2021-08-11 06:05:00|19559.8|19555.8|19559.8|19555.8|19559.8|19555.8|19547.3|19543.3|113
1628662200000|2021-08-11 06:10:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|103
1628662500000|2021-08-11 06:15:00|19556.7|19552.7|19528.6|19524.6|19558.3|19554.3|19528.6|19524.6|189
1628662800000|2021-08-11 06:20:00|19530.1|19526.1|19522.3|19518.3|19537.9|19533.9|19522.3|19518.3|115
1628663100000|2021-08-11 06:25:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|129
1628663400000|2021-08-11 06:30:00|19523.9|19519.9|19537.9|19533.9|19541.1|19537.1|19522.3|19518.3|163
1628663700000|2021-08-11 06:35:00|19541.1|19537.1|19536.4|19532.4|19553.6|19549.6|19536.4|19532.4|246
1628664000000|2021-08-11 06:40:00|19537.9|19533.9|19534.8|19530.8|19541.1|19537.1|19534.8|19530.8|140
1628664300000|2021-08-11 06:45:00|19537.9|19533.9|19537.9|19533.9|19541.1|19537.1|19528.6|19524.6|127
1628664600000|2021-08-11 06:50:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|207
1628664900000|2021-08-11 06:55:00|19533.3|19529.3|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|172
1628665200000|2021-08-11 07:00:00|19531.7|19527.7|19523.9|19519.9|19537.9|19533.9|19522.3|19518.3|217
1628665500000|2021-08-11 07:05:00|19525.4|19521.4|19528.6|19524.6|19531.7|19527.7|19519.2|19515.2|128
1628665800000|2021-08-11 07:10:00|19531.7|19527.7|19539.5|19535.5|19544.2|19540.2|19530.1|19526.1|135
1628666100000|2021-08-11 07:15:00|19537.9|19533.9|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|152
1628666400000|2021-08-11 07:20:00|19547.3|19543.3|19530.1|19526.1|19550.4|19546.4|19528.6|19524.6|143
1628666700000|2021-08-11 07:25:00|19528.6|19524.6|19528.6|19524.6|19534.8|19530.8|19519.2|19515.2|200
1628667000000|2021-08-11 07:30:00|19531.7|19527.7|19559.8|19555.8|19559.8|19555.8|19531.7|19527.7|324
1628667300000|2021-08-11 07:35:00|19562.9|19558.9|19578.6|19574.6|19578.6|19574.6|19559.8|19555.8|334
1628667600000|2021-08-11 07:40:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|252
1628667900000|2021-08-11 07:45:00|19577|19573|19575.4|19571.4|19581.7|19577.7|19566.1|19562.1|370
1628668200000|2021-08-11 07:50:00|19578.6|19574.6|19562.9|19558.9|19584.8|19580.8|19559.8|19555.8|253
1628668500000|2021-08-11 07:55:00|19561.4|19557.4|19553.6|19549.6|19562.9|19558.9|19553.6|19549.6|111
1628668800000|2021-08-11 08:00:00|19556.7|19552.7|19559.8|19555.8|19569.2|19565.2|19553.6|19549.6|227
1628669100000|2021-08-11 08:05:00|19561.4|19557.4|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|173
1628669400000|2021-08-11 08:10:00|19556.7|19552.7|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|152
1628669700000|2021-08-11 08:15:00|19544.2|19540.2|19528.6|19524.6|19550.4|19546.4|19522.3|19518.3|365
1628670000000|2021-08-11 08:20:00|19527|19523|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|175
1628670300000|2021-08-11 08:25:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|226
1628670600000|2021-08-11 08:30:00|19531.7|19527.7|19541.1|19537.1|19544.2|19540.2|19531.7|19527.7|242
1628670900000|2021-08-11 08:35:00|19539.5|19535.5|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|134
1628671200000|2021-08-11 08:40:00|19541.1|19537.1|19542.6|19538.6|19547.3|19543.3|19537.9|19533.9|154
1628671500000|2021-08-11 08:45:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|87
1628671800000|2021-08-11 08:50:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|81
1628672100000|2021-08-11 08:55:00|19541.1|19537.1|19525.4|19521.4|19541.1|19537.1|19520.8|19516.8|331
1628672400000|2021-08-11 09:00:00|19523.9|19519.9|19531.7|19527.7|19531.7|19527.7|19522.3|19518.3|188
1628672700000|2021-08-11 09:05:00|19528.6|19524.6|19537.9|19533.9|19537.9|19533.9|19528.6|19524.6|127
1628673000000|2021-08-11 09:10:00|19536.4|19532.4|19527|19523|19541.1|19537.1|19527|19523|142
1628673300000|2021-08-11 09:15:00|19525.4|19521.4|19528.6|19524.6|19528.6|19524.6|19522.3|19518.3|132
1628673600000|2021-08-11 09:20:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19522.3|19518.3|204
1628673900000|2021-08-11 09:25:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|103
1628674200000|2021-08-11 09:30:00|19533.3|19529.3|19541.1|19537.1|19541.1|19537.1|19533.3|19529.3|186
1628674500000|2021-08-11 09:35:00|19544.2|19540.2|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|106
1628674800000|2021-08-11 09:40:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|122
1628675100000|2021-08-11 09:45:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19547.3|19543.3|48
1628675400000|2021-08-11 09:50:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|72
1628675700000|2021-08-11 09:55:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19542.6|19538.6|53
1628676000000|2021-08-11 10:00:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19542.6|19538.6|86
1628676300000|2021-08-11 10:05:00|19550.4|19546.4|19531.7|19527.7|19550.4|19546.4|19530.1|19526.1|185
1628676600000|2021-08-11 10:10:00|19528.6|19524.6|19544.2|19540.2|19544.2|19540.2|19528.6|19524.6|162
1628676900000|2021-08-11 10:15:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|119
1628677200000|2021-08-11 10:20:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19536.4|19532.4|149
1628677500000|2021-08-11 10:25:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|80
1628677800000|2021-08-11 10:30:00|19541.1|19537.1|19544.2|19540.2|19545.8|19541.8|19541.1|19537.1|90
1628678100000|2021-08-11 10:35:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|82
1628678400000|2021-08-11 10:40:00|19542.6|19538.6|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|80
1628678700000|2021-08-11 10:45:00|19534.8|19530.8|19547.3|19543.3|19550.4|19546.4|19534.8|19530.8|143
1628679000000|2021-08-11 10:50:00|19545.8|19541.8|19553.6|19549.6|19553.6|19549.6|19545.8|19541.8|106
1628679300000|2021-08-11 10:55:00|19550.4|19546.4|19562.9|19558.9|19569.2|19565.2|19550.4|19546.4|257
1628679600000|2021-08-11 11:00:00|19559.8|19555.8|19569.2|19565.2|19572.3|19568.3|19556.7|19552.7|160
1628679900000|2021-08-11 11:05:00|19570.8|19566.8|19566.1|19562.1|19572.3|19568.3|19562.9|19558.9|190
1628680200000|2021-08-11 11:10:00|19569.2|19565.2|19550.4|19546.4|19569.2|19565.2|19550.4|19546.4|159
1628680500000|2021-08-11 11:15:00|19552|19548|19545.8|19541.8|19556.7|19552.7|19544.2|19540.2|195
1628680800000|2021-08-11 11:20:00|19547.3|19543.3|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|76
1628681100000|2021-08-11 11:25:00|19555.1|19551.1|19559.8|19555.8|19566.1|19562.1|19553.6|19549.6|148
1628681400000|2021-08-11 11:30:00|19562.9|19558.9|19556.7|19552.7|19562.9|19558.9|19553.6|19549.6|301
1628681700000|2021-08-11 11:35:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19547.3|19543.3|174
1628682000000|2021-08-11 11:40:00|19550.4|19546.4|19547.3|19543.3|19553.6|19549.6|19544.2|19540.2|346
1628682300000|2021-08-11 11:45:00|19548.9|19544.9|19550.4|19546.4|19556.7|19552.7|19547.3|19543.3|190
1628682600000|2021-08-11 11:50:00|19553.6|19549.6|19537.9|19533.9|19553.6|19549.6|19537.9|19533.9|220
1628682900000|2021-08-11 11:55:00|19541.1|19537.1|19537.9|19533.9|19544.2|19540.2|19537.9|19533.9|194
1628683200000|2021-08-11 12:00:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|320
1628683500000|2021-08-11 12:05:00|19544.2|19540.2|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|731
1628683800000|2021-08-11 12:10:00|19550.4|19546.4|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|3527
1628684100000|2021-08-11 12:15:00|19550.4|19546.4|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|289
1628684400000|2021-08-11 12:20:00|19556.7|19552.7|19559.8|19555.8|19559.8|19555.8|19550.4|19546.4|498
1628684700000|2021-08-11 12:25:00|19561.4|19557.4|19558.3|19554.3|19572.3|19568.3|19553.6|19549.6|543
1628685000000|2021-08-11 12:30:00|19559.8|19555.8|19544.2|19540.2|19623.9|19619.9|19516.1|19512.1|1912
1628685300000|2021-08-11 12:35:00|19547.3|19543.3|19550.4|19546.4|19600.4|19596.4|19531.7|19527.7|1859
1628685600000|2021-08-11 12:40:00|19556.7|19552.7|19591.1|19587.1|19600.4|19596.4|19544.2|19540.2|1231
1628685900000|2021-08-11 12:45:00|19594.2|19590.2|19597.3|19593.3|19609.8|19605.8|19584.8|19580.8|1121
1628686200000|2021-08-11 12:50:00|19600.4|19596.4|19584.8|19580.8|19609.8|19605.8|19584.8|19580.8|731
1628686500000|2021-08-11 12:55:00|19587.9|19583.9|19594.2|19590.2|19606.7|19602.7|19581.7|19577.7|910
1628686800000|2021-08-11 13:00:00|19597.3|19593.3|19583.3|19579.3|19609.8|19605.8|19581.7|19577.7|904
1628687100000|2021-08-11 13:05:00|19581.7|19577.7|19580.1|19576.1|19587.9|19583.9|19556.7|19552.7|1169
1628687400000|2021-08-11 13:10:00|19578.6|19574.6|19587.9|19583.9|19603.6|19599.6|19578.6|19574.6|693
1628687700000|2021-08-11 13:15:00|19591.1|19587.1|19609.8|19605.8|19609.8|19605.8|19589.5|19585.5|622
1628688000000|2021-08-11 13:20:00|19608.3|19604.3|19591.1|19587.1|19619.2|19615.2|19591.1|19587.1|588
1628688300000|2021-08-11 13:25:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19584.8|19580.8|538
1628688600000|2021-08-11 13:30:00|19595.8|19591.8|19606.7|19602.7|19612.9|19608.9|19584.8|19580.8|755
1628688900000|2021-08-11 13:35:00|19609.8|19605.8|19594.2|19590.2|19612.9|19608.9|19587.9|19583.9|707
1628689200000|2021-08-11 13:40:00|19595.8|19591.8|19566.1|19562.1|19597.3|19593.3|19556.7|19552.7|758
1628689500000|2021-08-11 13:45:00|19569.2|19565.2|19541.1|19537.1|19569.2|19565.2|19537.9|19533.9|669
1628689800000|2021-08-11 13:50:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19534.8|19530.8|1057
1628690100000|2021-08-11 13:55:00|19553.6|19549.6|19537.9|19533.9|19553.6|19549.6|19534.8|19530.8|769
1628690400000|2021-08-11 14:00:00|19541.1|19537.1|19556.7|19552.7|19566.1|19562.1|19541.1|19537.1|748
1628690700000|2021-08-11 14:05:00|19555.1|19551.1|19550.4|19546.4|19566.1|19562.1|19544.2|19540.2|557
1628691000000|2021-08-11 14:10:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|419
1628691300000|2021-08-11 14:15:00|19547.3|19543.3|19562.9|19558.9|19569.2|19565.2|19544.2|19540.2|1423
1628691600000|2021-08-11 14:20:00|19559.8|19555.8|19562.9|19558.9|19575.4|19571.4|19556.7|19552.7|1017
1628691900000|2021-08-11 14:25:00|19559.8|19555.8|19567.6|19563.6|19572.3|19568.3|19559.8|19555.8|2271
1628692200000|2021-08-11 14:30:00|19569.2|19565.2|19541.1|19537.1|19575.4|19571.4|19537.9|19533.9|1480
1628692500000|2021-08-11 14:35:00|19544.2|19540.2|19537.9|19533.9|19552|19548|19537.9|19533.9|381
1628692800000|2021-08-11 14:40:00|19541.1|19537.1|19522.3|19518.3|19541.1|19537.1|19519.2|19515.2|908
1628693100000|2021-08-11 14:45:00|19519.2|19515.2|19525.4|19521.4|19531.7|19527.7|19519.2|19515.2|828
1628693400000|2021-08-11 14:50:00|19528.6|19524.6|19514.5|19510.5|19534.8|19530.8|19514.5|19510.5|1100
1628693700000|2021-08-11 14:55:00|19516.1|19512.1|19525.4|19521.4|19528.6|19524.6|19514.5|19510.5|583
1628694000000|2021-08-11 15:00:00|19522.3|19518.3|19525.4|19521.4|19531.7|19527.7|19516.1|19512.1|549
1628694300000|2021-08-11 15:05:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19516.1|19512.1|408
1628694600000|2021-08-11 15:10:00|19533.3|19529.3|19522.3|19518.3|19534.8|19530.8|19516.1|19512.1|332
1628694900000|2021-08-11 15:15:00|19523.9|19519.9|19534.8|19530.8|19537.9|19533.9|19523.9|19519.9|772
1628695200000|2021-08-11 15:20:00|19537.9|19533.9|19537.9|19533.9|19544.2|19540.2|19531.7|19527.7|607
1628695500000|2021-08-11 15:25:00|19536.4|19532.4|19528.6|19524.6|19537.9|19533.9|19528.6|19524.6|816
1628695800000|2021-08-11 15:30:00|19530.1|19526.1|19522.3|19518.3|19531.7|19527.7|19516.1|19512.1|484
1628696100000|2021-08-11 15:35:00|19519.2|19515.2|19537.9|19533.9|19537.9|19533.9|19519.2|19515.2|519
1628696400000|2021-08-11 15:40:00|19534.8|19530.8|19537.9|19533.9|19542.6|19538.6|19534.8|19530.8|198
1628696700000|2021-08-11 15:45:00|19541.1|19537.1|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|227
1628697000000|2021-08-11 15:50:00|19541.1|19537.1|19547.3|19543.3|19550.4|19546.4|19537.9|19533.9|353
1628697300000|2021-08-11 15:55:00|19544.2|19540.2|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|200
1628697600000|2021-08-11 16:00:00|19552|19548|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|471
1628697900000|2021-08-11 16:05:00|19541.1|19537.1|19541.1|19537.1|19547.3|19543.3|19541.1|19537.1|186
1628698200000|2021-08-11 16:10:00|19537.9|19533.9|19534.8|19530.8|19544.2|19540.2|19531.7|19527.7|427
1628698500000|2021-08-11 16:15:00|19531.7|19527.7|19531.7|19527.7|19531.7|19527.7|19519.2|19515.2|543
1628698800000|2021-08-11 16:20:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|209
1628699100000|2021-08-11 16:25:00|19534.8|19530.8|19531.7|19527.7|19534.8|19530.8|19528.6|19524.6|102
1628699400000|2021-08-11 16:30:00|19528.6|19524.6|19528.6|19524.6|19531.7|19527.7|19525.4|19521.4|189
1628699700000|2021-08-11 16:35:00|19525.4|19521.4|19530.1|19526.1|19531.7|19527.7|19525.4|19521.4|218
1628700000000|2021-08-11 16:40:00|19531.7|19527.7|19537.9|19533.9|19537.9|19533.9|19530.1|19526.1|468
1628700300000|2021-08-11 16:45:00|19536.4|19532.4|19541.1|19537.1|19544.2|19540.2|19534.8|19530.8|518
1628700600000|2021-08-11 16:50:00|19537.9|19533.9|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|569
1628700900000|2021-08-11 16:55:00|19544.2|19540.2|19533.3|19529.3|19544.2|19540.2|19530.1|19526.1|610
1628701200000|2021-08-11 17:00:00|19534.8|19530.8|19637.9|19633.9|19647.3|19643.3|19508.3|19504.3|1344
1628701500000|2021-08-11 17:05:00|19641.1|19637.1|19662.9|19658.9|19662.9|19658.9|19606.7|19602.7|1142
1628701800000|2021-08-11 17:10:00|19661.4|19657.4|19672.3|19668.3|19703.6|19699.6|19659.8|19655.8|1533
1628702100000|2021-08-11 17:15:00|19675.4|19671.4|19666.1|19662.1|19678.6|19674.6|19637.9|19633.9|1063
1628702400000|2021-08-11 17:20:00|19662.9|19658.9|19669.2|19665.2|19684.8|19680.8|19662.9|19658.9|1075
1628702700000|2021-08-11 17:25:00|19667.6|19663.6|19631.7|19627.7|19669.2|19665.2|19631.7|19627.7|1055
1628703000000|2021-08-11 17:30:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19619.2|19615.2|343
1628703300000|2021-08-11 17:35:00|19634.8|19630.8|19625.4|19621.4|19636.4|19632.4|19622.3|19618.3|316
1628703600000|2021-08-11 17:40:00|19628.6|19624.6|19612.9|19608.9|19631.7|19627.7|19606.7|19602.7|703
1628703900000|2021-08-11 17:45:00|19614.5|19610.5|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|526
1628704200000|2021-08-11 17:50:00|19609.8|19605.8|19631.7|19627.7|19631.7|19627.7|19606.7|19602.7|658
1628704500000|2021-08-11 17:55:00|19630.1|19626.1|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|358
1628704800000|2021-08-11 18:00:00|19612.9|19608.9|19600.4|19596.4|19616.1|19612.1|19600.4|19596.4|484
1628705100000|2021-08-11 18:05:00|19603.6|19599.6|19606.7|19602.7|19608.3|19604.3|19600.4|19596.4|225
1628705400000|2021-08-11 18:10:00|19603.6|19599.6|19611.4|19607.4|19612.9|19608.9|19603.6|19599.6|382
1628705700000|2021-08-11 18:15:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19597.3|19593.3|250
1628706000000|2021-08-11 18:20:00|19605.1|19601.1|19597.3|19593.3|19605.1|19601.1|19587.9|19583.9|433
1628706300000|2021-08-11 18:25:00|19600.4|19596.4|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|225
1628706600000|2021-08-11 18:30:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|261
1628706900000|2021-08-11 18:35:00|19611.4|19607.4|19600.4|19596.4|19612.9|19608.9|19597.3|19593.3|206
1628707200000|2021-08-11 18:40:00|19603.6|19599.6|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|234
1628707500000|2021-08-11 18:45:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|171
1628707800000|2021-08-11 18:50:00|19600.4|19596.4|19587.9|19583.9|19603.6|19599.6|19584.8|19580.8|374
1628708100000|2021-08-11 18:55:00|19594.2|19590.2|19569.2|19565.2|19594.2|19590.2|19562.9|19558.9|901
1628708400000|2021-08-11 19:00:00|19572.3|19568.3|19570.8|19566.8|19572.3|19568.3|19559.8|19555.8|776
1628708700000|2021-08-11 19:05:00|19572.3|19568.3|19569.2|19565.2|19575.4|19571.4|19566.1|19562.1|211
1628709000000|2021-08-11 19:10:00|19570.8|19566.8|19581.7|19577.7|19584.8|19580.8|19569.2|19565.2|316
1628709300000|2021-08-11 19:15:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|338
1628709600000|2021-08-11 19:20:00|19580.1|19576.1|19594.2|19590.2|19595.8|19591.8|19578.6|19574.6|472
1628709900000|2021-08-11 19:25:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|314
1628710200000|2021-08-11 19:30:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19602|19598|362
1628710500000|2021-08-11 19:35:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|171
1628710800000|2021-08-11 19:40:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19609.8|19605.8|250
1628711100000|2021-08-11 19:45:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|405
1628711400000|2021-08-11 19:50:00|19614.5|19610.5|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|302
1628711700000|2021-08-11 19:55:00|19622.3|19618.3|19602|19598|19623.9|19619.9|19602|19598|1324
1628712000000|2021-08-11 20:00:00|19600.4|19596.4|19600.4|19596.4|19616.1|19612.1|19597.3|19593.3|726
1628712300000|2021-08-11 20:05:00|19598.9|19594.9|19603.6|19599.6|19606.7|19602.7|19594.2|19590.2|329
1628712600000|2021-08-11 20:10:00|19600.4|19596.4|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|129
1628712900000|2021-08-11 20:15:00|19600.4|19596.4|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|97
1628713200000|2021-08-11 20:20:00|19597.3|19593.3|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|136
1628713500000|2021-08-11 20:25:00|19584.8|19580.8|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|240
1628713800000|2021-08-11 20:30:00|19587.9|19583.9|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|235
1628714100000|2021-08-11 20:35:00|19581.7|19577.7|19584.8|19580.8|19586.4|19582.4|19578.6|19574.6|223
1628714400000|2021-08-11 20:40:00|19587.9|19583.9|19583.3|19579.3|19591.1|19587.1|19581.7|19577.7|127
1628714700000|2021-08-11 20:45:00|19584.8|19580.8|19581.7|19577.7|19587.9|19583.9|19578.6|19574.6|238
1628715000000|2021-08-11 20:50:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19581.7|19577.7|75
1628715300000|2021-08-11 20:55:00|19580.1|19576.1|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|306
1628719200000|2021-08-11 22:00:00|19578.6|19574.6|19566.1|19562.1|19578.6|19574.6|19566.1|19562.1|232
1628719500000|2021-08-11 22:05:00|19567.6|19563.6|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|45
1628719800000|2021-08-11 22:10:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|67
1628720100000|2021-08-11 22:15:00|19564.5|19560.5|19566.1|19562.1|19567.6|19563.6|19564.5|19560.5|25
1628720400000|2021-08-11 22:20:00|19569.2|19565.2|19566.1|19562.1|19569.2|19565.2|19566.1|19562.1|5
1628720700000|2021-08-11 22:25:00|19564.5|19560.5|19566.1|19562.1|19566.1|19562.1|19564.5|19560.5|5
1628721000000|2021-08-11 22:30:00|19569.2|19565.2|19567.6|19563.6|19569.2|19565.2|19562.9|19558.9|19
1628721300000|2021-08-11 22:35:00|19569.2|19565.2|19572.3|19568.3|19572.3|19568.3|19567.6|19563.6|5
1628721600000|2021-08-11 22:40:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|1
1628721900000|2021-08-11 22:45:00|19566.1|19562.1|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|26
1628722200000|2021-08-11 22:50:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|20
1628722500000|2021-08-11 22:55:00|||||||||2
1628722800000|2021-08-11 23:00:00|19573.9|19569.9|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|12
1628723100000|2021-08-11 23:05:00|19575.4|19571.4|19573.9|19569.9|19575.4|19571.4|19573.9|19569.9|0
1628723400000|2021-08-11 23:10:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19569.2|19565.2|2
1628723700000|2021-08-11 23:15:00|19573.9|19569.9|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|7
1628724000000|2021-08-11 23:20:00|19572.3|19568.3|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|15
1628724300000|2021-08-11 23:25:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|2
1628724600000|2021-08-11 23:30:00|19575.4|19571.4|19583.3|19579.3|19584.8|19580.8|19569.2|19565.2|96
1628724900000|2021-08-11 23:35:00|19581.7|19577.7|19589.5|19585.5|19594.2|19590.2|19578.6|19574.6|89
1628725200000|2021-08-11 23:40:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|29
1628725500000|2021-08-11 23:45:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|37
1628725800000|2021-08-11 23:50:00|19595.8|19591.8|19598.9|19594.9|19598.9|19594.9|19591.1|19587.1|29
1628726100000|2021-08-11 23:55:00|19600.4|19596.4|19606.7|19602.7|19609.8|19605.8|19597.3|19593.3|99
1628726400000|2021-08-12 00:00:00|19608.3|19604.3|19614.5|19610.5|19616.1|19612.1|19606.7|19602.7|63
1628726700000|2021-08-12 00:05:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19609.8|19605.8|64
1628727000000|2021-08-12 00:10:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|48
1628727300000|2021-08-12 00:15:00|19620.8|19616.8|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|81
1628727600000|2021-08-12 00:20:00|19611.4|19607.4|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|27
1628727900000|2021-08-12 00:25:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19611.4|19607.4|39
1628728200000|2021-08-12 00:30:00|19616.1|19612.1|19622.3|19618.3|19623.9|19619.9|19616.1|19612.1|70
1628728500000|2021-08-12 00:35:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19617.6|19613.6|27
1628728800000|2021-08-12 00:40:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|70
1628729100000|2021-08-12 00:45:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|69
1628729400000|2021-08-12 00:50:00|19617.6|19613.6|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|36
1628729700000|2021-08-12 00:55:00|19617.6|19613.6|19623.9|19619.9|19625.4|19621.4|19616.1|19612.1|62
1628730000000|2021-08-12 01:00:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|41
1628730300000|2021-08-12 01:05:00|19616.1|19612.1|19616.1|19612.1|19617.6|19613.6|19609.8|19605.8|81
1628730600000|2021-08-12 01:10:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|41
1628730900000|2021-08-12 01:15:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|40
1628731200000|2021-08-12 01:20:00|19614.5|19610.5|19630.1|19626.1|19631.7|19627.7|19612.9|19608.9|46
1628731500000|2021-08-12 01:25:00|19631.7|19627.7|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|30
1628731800000|2021-08-12 01:30:00|19630.1|19626.1|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|31
1628732100000|2021-08-12 01:35:00|19631.7|19627.7|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|34
1628732400000|2021-08-12 01:40:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|138
1628732700000|2021-08-12 01:45:00|19627|19623|19628.6|19624.6|19628.6|19624.6|19623.9|19619.9|47
1628733000000|2021-08-12 01:50:00|19627|19623|19619.2|19615.2|19627|19623|19619.2|19615.2|34
1628733300000|2021-08-12 01:55:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19619.2|19615.2|33
1628733600000|2021-08-12 02:00:00|19623.9|19619.9|19612.9|19608.9|19623.9|19619.9|19609.8|19605.8|71
1628733900000|2021-08-12 02:05:00|19611.4|19607.4|19605.1|19601.1|19611.4|19607.4|19600.4|19596.4|45
1628734200000|2021-08-12 02:10:00|19603.6|19599.6|19595.8|19591.8|19606.7|19602.7|19594.2|19590.2|81
1628734500000|2021-08-12 02:15:00|19594.2|19590.2|19600.4|19596.4|19603.6|19599.6|19591.1|19587.1|78
1628734800000|2021-08-12 02:20:00|19602|19598|19600.4|19596.4|19602|19598|19600.4|19596.4|40
1628735100000|2021-08-12 02:25:00|19597.3|19593.3|19595.8|19591.8|19597.3|19593.3|19587.9|19583.9|43
1628735400000|2021-08-12 02:30:00|19597.3|19593.3|19600.4|19596.4|19603.6|19599.6|19594.2|19590.2|37
1628735700000|2021-08-12 02:35:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19600.4|19596.4|32
1628736000000|2021-08-12 02:40:00|19603.6|19599.6|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|14
1628736300000|2021-08-12 02:45:00|19608.3|19604.3|19609.8|19605.8|19611.4|19607.4|19606.7|19602.7|17
1628736600000|2021-08-12 02:50:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19600.4|19596.4|17
1628736900000|2021-08-12 02:55:00|19603.6|19599.6|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|16
1628737200000|2021-08-12 03:00:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|15
1628737500000|2021-08-12 03:05:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|31
1628737800000|2021-08-12 03:10:00|19587.9|19583.9|19595.8|19591.8|19595.8|19591.8|19584.8|19580.8|82
1628738100000|2021-08-12 03:15:00|19594.2|19590.2|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|24
1628738400000|2021-08-12 03:20:00|19592.6|19588.6|19592.6|19588.6|19592.6|19588.6|19587.9|19583.9|20
1628738700000|2021-08-12 03:25:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|8
1628739000000|2021-08-12 03:30:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|16
1628739300000|2021-08-12 03:35:00|19595.8|19591.8|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|9
1628739600000|2021-08-12 03:40:00|19592.6|19588.6|19595.8|19591.8|19597.3|19593.3|19591.1|19587.1|20
1628739900000|2021-08-12 03:45:00|19597.3|19593.3|19600.4|19596.4|19600.4|19596.4|19594.2|19590.2|6
1628740200000|2021-08-12 03:50:00|19603.6|19599.6|19606.7|19602.7|19608.3|19604.3|19603.6|19599.6|50
1628740500000|2021-08-12 03:55:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|24
1628740800000|2021-08-12 04:00:00|19605.1|19601.1|19606.7|19602.7|19606.7|19602.7|19603.6|19599.6|64
1628741100000|2021-08-12 04:05:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|19
1628741400000|2021-08-12 04:10:00|19603.6|19599.6|19600.4|19596.4|19603.6|19599.6|19600.4|19596.4|10
1628741700000|2021-08-12 04:15:00|||||||||8
1628742000000|2021-08-12 04:20:00|||||||||3
1628742300000|2021-08-12 04:25:00|19598.9|19594.9|19600.4|19596.4|19600.4|19596.4|19597.3|19593.3|32
1628742600000|2021-08-12 04:30:00|19602|19598|19597.3|19593.3|19602|19598|19597.3|19593.3|10
1628742900000|2021-08-12 04:35:00|19598.9|19594.9|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|9
1628743200000|2021-08-12 04:40:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|63
1628743500000|2021-08-12 04:45:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|40
1628744100000|2021-08-12 04:55:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|34
1628744400000|2021-08-12 05:00:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|11
1628744700000|2021-08-12 05:05:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|15
1628745000000|2021-08-12 05:10:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|7
1628745300000|2021-08-12 05:15:00|19594.2|19590.2|19600.4|19596.4|19600.4|19596.4|19589.5|19585.5|55
1628745600000|2021-08-12 05:20:00|19598.9|19594.9|19594.2|19590.2|19598.9|19594.9|19594.2|19590.2|18
1628745900000|2021-08-12 05:25:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|10
1628746200000|2021-08-12 05:30:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19584.8|19580.8|25
1628746500000|2021-08-12 05:35:00|19595.8|19591.8|19591.1|19587.1|19595.8|19591.8|19591.1|19587.1|24
1628746800000|2021-08-12 05:40:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|43
1628747100000|2021-08-12 05:45:00|19592.6|19588.6|19591.1|19587.1|19592.6|19588.6|19591.1|19587.1|10
1628747400000|2021-08-12 05:50:00|19587.9|19583.9|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|46
1628747700000|2021-08-12 05:55:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|36
1628748000000|2021-08-12 06:00:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19586.4|19582.4|72
1628748300000|2021-08-12 06:05:00|19584.8|19580.8|19606.7|19602.7|19609.8|19605.8|19575.4|19571.4|288
1628748600000|2021-08-12 06:10:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|81
1628748900000|2021-08-12 06:15:00|19602|19598|19619.2|19615.2|19620.8|19616.8|19600.4|19596.4|147
1628749200000|2021-08-12 06:20:00|19620.8|19616.8|19622.3|19618.3|19625.4|19621.4|19616.1|19612.1|115
1628749500000|2021-08-12 06:25:00|19619.2|19615.2|19619.2|19615.2|19622.3|19618.3|19612.9|19608.9|102
1628749800000|2021-08-12 06:30:00|19620.8|19616.8|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|133
1628750100000|2021-08-12 06:35:00|19631.7|19627.7|19625.4|19621.4|19634.8|19630.8|19622.3|19618.3|163
1628750400000|2021-08-12 06:40:00|19622.3|19618.3|19617.6|19613.6|19625.4|19621.4|19616.1|19612.1|242
1628750700000|2021-08-12 06:45:00|19619.2|19615.2|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|63
1628751000000|2021-08-12 06:50:00|19625.4|19621.4|19616.1|19612.1|19625.4|19621.4|19612.9|19608.9|61
1628751300000|2021-08-12 06:55:00|19609.8|19605.8|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|94
1628751600000|2021-08-12 07:00:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19608.3|19604.3|234
1628751900000|2021-08-12 07:05:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|312
1628752200000|2021-08-12 07:10:00|19609.8|19605.8|19619.2|19615.2|19619.2|19615.2|19609.8|19605.8|130
1628752500000|2021-08-12 07:15:00|19616.1|19612.1|19609.8|19605.8|19619.2|19615.2|19600.4|19596.4|214
1628752800000|2021-08-12 07:20:00|19608.3|19604.3|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|101
1628753100000|2021-08-12 07:25:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19606.7|19602.7|120
1628753400000|2021-08-12 07:30:00|19609.8|19605.8|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|161
1628753700000|2021-08-12 07:35:00|19617.6|19613.6|19612.9|19608.9|19622.3|19618.3|19612.9|19608.9|165
1628754000000|2021-08-12 07:40:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|96
1628754300000|2021-08-12 07:45:00|19612.9|19608.9|19609.8|19605.8|19616.1|19612.1|19603.6|19599.6|118
1628754600000|2021-08-12 07:50:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|100
1628754900000|2021-08-12 07:55:00|19614.5|19610.5|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|128
1628755200000|2021-08-12 08:00:00|19609.8|19605.8|19625.4|19621.4|19625.4|19621.4|19609.8|19605.8|239
1628755500000|2021-08-12 08:05:00|19622.3|19618.3|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|204
1628755800000|2021-08-12 08:10:00|19612.9|19608.9|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|137
1628756100000|2021-08-12 08:15:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|173
1628756400000|2021-08-12 08:20:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|230
1628756700000|2021-08-12 08:25:00|19608.3|19604.3|19612.9|19608.9|19616.1|19612.1|19606.7|19602.7|108
1628757000000|2021-08-12 08:30:00|19614.5|19610.5|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|132
1628757300000|2021-08-12 08:35:00|19612.9|19608.9|19622.3|19618.3|19622.3|19618.3|19612.9|19608.9|189
1628757600000|2021-08-12 08:40:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|92
1628757900000|2021-08-12 08:45:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|112
1628758200000|2021-08-12 08:50:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|141
1628758500000|2021-08-12 08:55:00|19616.1|19612.1|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|82
1628758800000|2021-08-12 09:00:00|19622.3|19618.3|19609.8|19605.8|19622.3|19618.3|19603.6|19599.6|267
1628759100000|2021-08-12 09:05:00|19606.7|19602.7|19616.1|19612.1|19616.1|19612.1|19606.7|19602.7|131
1628759400000|2021-08-12 09:10:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|49
1628759700000|2021-08-12 09:15:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19616.1|19612.1|66
1628760000000|2021-08-12 09:20:00|19617.6|19613.6|19606.7|19602.7|19619.2|19615.2|19603.6|19599.6|276
1628760300000|2021-08-12 09:25:00|19605.1|19601.1|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|133
1628760600000|2021-08-12 09:30:00|19598.9|19594.9|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|128
1628760900000|2021-08-12 09:35:00|19600.4|19596.4|19594.2|19590.2|19603.6|19599.6|19594.2|19590.2|150
1628761200000|2021-08-12 09:40:00|19592.6|19588.6|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|157
1628761500000|2021-08-12 09:45:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19570.8|19566.8|375
1628761800000|2021-08-12 09:50:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|112
1628762100000|2021-08-12 09:55:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|90
1628762400000|2021-08-12 10:00:00|19581.7|19577.7|19575.4|19571.4|19584.8|19580.8|19575.4|19571.4|87
1628762700000|2021-08-12 10:05:00|19572.3|19568.3|19578.6|19574.6|19578.6|19574.6|19570.8|19566.8|104
1628763000000|2021-08-12 10:10:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|115
1628763300000|2021-08-12 10:15:00|19580.1|19576.1|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|100
1628763600000|2021-08-12 10:20:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|95
1628763900000|2021-08-12 10:25:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19589.5|19585.5|68
1628764200000|2021-08-12 10:30:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|51
1628764500000|2021-08-12 10:35:00|19598.9|19594.9|19591.1|19587.1|19606.7|19602.7|19591.1|19587.1|134
1628764800000|2021-08-12 10:40:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|134
1628765100000|2021-08-12 10:45:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|200
1628765400000|2021-08-12 10:50:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|149
1628765700000|2021-08-12 10:55:00|19583.3|19579.3|19575.4|19571.4|19587.9|19583.9|19575.4|19571.4|1906
1628766000000|2021-08-12 11:00:00|19572.3|19568.3|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|264
1628766300000|2021-08-12 11:05:00|19569.2|19565.2|19556.7|19552.7|19569.2|19565.2|19541.1|19537.1|486
1628766600000|2021-08-12 11:10:00|19558.3|19554.3|19550.4|19546.4|19559.8|19555.8|19547.3|19543.3|106
1628766900000|2021-08-12 11:15:00|19548.9|19544.9|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|86
1628767200000|2021-08-12 11:20:00|19547.3|19543.3|19553.6|19549.6|19553.6|19549.6|19547.3|19543.3|96
1628767500000|2021-08-12 11:25:00|19550.4|19546.4|19562.9|19558.9|19566.1|19562.1|19550.4|19546.4|300
1628767800000|2021-08-12 11:30:00|19566.1|19562.1|19572.3|19568.3|19573.9|19569.9|19562.9|19558.9|277
1628768100000|2021-08-12 11:35:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19559.8|19555.8|170
1628768400000|2021-08-12 11:40:00|19566.1|19562.1|19556.7|19552.7|19569.2|19565.2|19556.7|19552.7|132
1628768700000|2021-08-12 11:45:00|19558.3|19554.3|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|220
1628769000000|2021-08-12 11:50:00|19555.1|19551.1|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|199
1628769300000|2021-08-12 11:55:00|19556.7|19552.7|19550.4|19546.4|19556.7|19552.7|19541.1|19537.1|166
1628769600000|2021-08-12 12:00:00|19547.3|19543.3|19556.7|19552.7|19559.8|19555.8|19541.1|19537.1|259
1628769900000|2021-08-12 12:05:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19556.7|19552.7|111
1628770200000|2021-08-12 12:10:00|19558.3|19554.3|19562.9|19558.9|19562.9|19558.9|19550.4|19546.4|247
1628770500000|2021-08-12 12:15:00|19559.8|19555.8|19559.8|19555.8|19572.3|19568.3|19556.7|19552.7|346
1628770800000|2021-08-12 12:20:00|19556.7|19552.7|19541.1|19537.1|19559.8|19555.8|19534.8|19530.8|809
1628771100000|2021-08-12 12:25:00|19544.2|19540.2|19556.7|19552.7|19558.3|19554.3|19534.8|19530.8|404
1628771400000|2021-08-12 12:30:00|19558.3|19554.3|19537.9|19533.9|19558.3|19554.3|19519.2|19515.2|904
1628771700000|2021-08-12 12:35:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19531.7|19527.7|342
1628772000000|2021-08-12 12:40:00|19534.8|19530.8|19522.3|19518.3|19541.1|19537.1|19519.2|19515.2|500
1628772300000|2021-08-12 12:45:00|19525.4|19521.4|19544.2|19540.2|19550.4|19546.4|19523.9|19519.9|528
1628772600000|2021-08-12 12:50:00|19541.1|19537.1|19544.2|19540.2|19556.7|19552.7|19541.1|19537.1|422
1628772900000|2021-08-12 12:55:00|19541.1|19537.1|19555.1|19551.1|19556.7|19552.7|19534.8|19530.8|389
1628773200000|2021-08-12 13:00:00|19553.6|19549.6|19528.6|19524.6|19553.6|19549.6|19528.6|19524.6|347
1628773500000|2021-08-12 13:05:00|19530.1|19526.1|19544.2|19540.2|19544.2|19540.2|19525.4|19521.4|374
1628773800000|2021-08-12 13:10:00|19541.1|19537.1|19547.3|19543.3|19547.3|19543.3|19537.9|19533.9|309
1628774100000|2021-08-12 13:15:00|19544.2|19540.2|19550.4|19546.4|19552|19548|19541.1|19537.1|279
1628774400000|2021-08-12 13:20:00|19553.6|19549.6|19556.7|19552.7|19564.5|19560.5|19553.6|19549.6|479
1628774700000|2021-08-12 13:25:00|19559.8|19555.8|19547.3|19543.3|19561.4|19557.4|19544.2|19540.2|326
1628775000000|2021-08-12 13:30:00|19550.4|19546.4|19533.3|19529.3|19556.7|19552.7|19531.7|19527.7|552
1628775300000|2021-08-12 13:35:00|19534.8|19530.8|19528.6|19524.6|19534.8|19530.8|19516.1|19512.1|447
1628775600000|2021-08-12 13:40:00|19531.7|19527.7|19522.3|19518.3|19534.8|19530.8|19522.3|19518.3|357
1628775900000|2021-08-12 13:45:00|19525.4|19521.4|19528.6|19524.6|19534.8|19530.8|19525.4|19521.4|302
1628776200000|2021-08-12 13:50:00|19530.1|19526.1|19542.6|19538.6|19550.4|19546.4|19528.6|19524.6|693
1628776500000|2021-08-12 13:55:00|19541.1|19537.1|19537.9|19533.9|19545.8|19541.8|19525.4|19521.4|475
1628776800000|2021-08-12 14:00:00|19536.4|19532.4|19534.8|19530.8|19539.5|19535.5|19525.4|19521.4|870
1628777100000|2021-08-12 14:05:00|19533.3|19529.3|19553.6|19549.6|19556.7|19552.7|19533.3|19529.3|651
1628777400000|2021-08-12 14:10:00|19556.7|19552.7|19555.1|19551.1|19559.8|19555.8|19553.6|19549.6|334
1628777700000|2021-08-12 14:15:00|19556.7|19552.7|19556.7|19552.7|19559.8|19555.8|19550.4|19546.4|554
1628778000000|2021-08-12 14:20:00|19559.8|19555.8|19572.3|19568.3|19575.4|19571.4|19556.7|19552.7|740
1628778300000|2021-08-12 14:25:00|19569.2|19565.2|19562.9|19558.9|19575.4|19571.4|19559.8|19555.8|447
1628778600000|2021-08-12 14:30:00|19566.1|19562.1|19584.8|19580.8|19587.9|19583.9|19562.9|19558.9|576
1628778900000|2021-08-12 14:35:00|19581.7|19577.7|19580.1|19576.1|19594.2|19590.2|19580.1|19576.1|492
1628779200000|2021-08-12 14:40:00|19581.7|19577.7|19570.8|19566.8|19589.5|19585.5|19569.2|19565.2|337
1628779500000|2021-08-12 14:45:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|507
1628779800000|2021-08-12 14:50:00|19569.2|19565.2|19572.3|19568.3|19575.4|19571.4|19562.9|19558.9|380
1628780100000|2021-08-12 14:55:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|258
1628780400000|2021-08-12 15:00:00|19573.9|19569.9|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|395
1628780700000|2021-08-12 15:05:00|19578.6|19574.6|19578.6|19574.6|19591.1|19587.1|19575.4|19571.4|537
1628781000000|2021-08-12 15:10:00|19580.1|19576.1|19572.3|19568.3|19584.8|19580.8|19572.3|19568.3|322
1628781300000|2021-08-12 15:15:00|19569.2|19565.2|19578.6|19574.6|19581.7|19577.7|19569.2|19565.2|346
1628781600000|2021-08-12 15:20:00|19580.1|19576.1|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|378
1628781900000|2021-08-12 15:25:00|19578.6|19574.6|19572.3|19568.3|19578.6|19574.6|19572.3|19568.3|391
1628782200000|2021-08-12 15:30:00|19573.9|19569.9|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|298
1628782500000|2021-08-12 15:35:00|19575.4|19571.4|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|380
1628782800000|2021-08-12 15:40:00|19578.6|19574.6|19575.4|19571.4|19580.1|19576.1|19572.3|19568.3|450
1628783100000|2021-08-12 15:45:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|284
1628783400000|2021-08-12 15:50:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|366
1628783700000|2021-08-12 15:55:00|19569.2|19565.2|19559.8|19555.8|19569.2|19565.2|19556.7|19552.7|680
1628784000000|2021-08-12 16:00:00|19561.4|19557.4|19553.6|19549.6|19561.4|19557.4|19550.4|19546.4|458
1628784300000|2021-08-12 16:05:00|19556.7|19552.7|19544.2|19540.2|19556.7|19552.7|19544.2|19540.2|241
1628784600000|2021-08-12 16:10:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19537.9|19533.9|531
1628784900000|2021-08-12 16:15:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|242
1628785200000|2021-08-12 16:20:00|19541.1|19537.1|19531.7|19527.7|19544.2|19540.2|19531.7|19527.7|441
1628785500000|2021-08-12 16:25:00|19530.1|19526.1|19531.7|19527.7|19531.7|19527.7|19528.6|19524.6|438
1628785800000|2021-08-12 16:30:00|19534.8|19530.8|19537.9|19533.9|19541.1|19537.1|19534.8|19530.8|718
1628786100000|2021-08-12 16:35:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|591
1628786400000|2021-08-12 16:40:00|19533.3|19529.3|19516.1|19512.1|19534.8|19530.8|19516.1|19512.1|837
1628786700000|2021-08-12 16:45:00|19512.9|19508.9|19522.3|19518.3|19525.4|19521.4|19512.9|19508.9|1637
1628787000000|2021-08-12 16:50:00|19525.4|19521.4|19537.9|19533.9|19537.9|19533.9|19522.3|19518.3|1247
1628787300000|2021-08-12 16:55:00|19536.4|19532.4|19522.3|19518.3|19537.9|19533.9|19520.8|19516.8|1532
1628787600000|2021-08-12 17:00:00|19523.9|19519.9|19534.8|19530.8|19544.2|19540.2|19470.8|19466.8|2352
1628787900000|2021-08-12 17:05:00|19537.9|19533.9|19523.9|19519.9|19537.9|19533.9|19519.2|19515.2|1311
1628788200000|2021-08-12 17:10:00|19522.3|19518.3|19517.6|19513.6|19522.3|19518.3|19503.6|19499.6|648
1628788500000|2021-08-12 17:15:00|19516.1|19512.1|19494.2|19490.2|19516.1|19512.1|19484.8|19480.8|966
1628788800000|2021-08-12 17:20:00|19491.1|19487.1|19484.8|19480.8|19491.1|19487.1|19478.6|19474.6|793
1628789100000|2021-08-12 17:25:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19459.8|19455.8|1404
1628789400000|2021-08-12 17:30:00|19481.7|19477.7|19497.3|19493.3|19503.6|19499.6|19481.7|19477.7|1000
1628789700000|2021-08-12 17:35:00|19498.9|19494.9|19503.6|19499.6|19503.6|19499.6|19491.1|19487.1|627
1628790000000|2021-08-12 17:40:00|19505.1|19501.1|19512.9|19508.9|19516.1|19512.1|19503.6|19499.6|587
1628790300000|2021-08-12 17:45:00|19509.8|19505.8|19516.1|19512.1|19519.2|19515.2|19506.7|19502.7|406
1628790600000|2021-08-12 17:50:00|19519.2|19515.2|19528.6|19524.6|19528.6|19524.6|19516.1|19512.1|297
1628790900000|2021-08-12 17:55:00|19531.7|19527.7|19553.6|19549.6|19553.6|19549.6|19528.6|19524.6|686
1628791200000|2021-08-12 18:00:00|19552|19548|19537.9|19533.9|19553.6|19549.6|19534.8|19530.8|642
1628791500000|2021-08-12 18:05:00|19539.5|19535.5|19541.1|19537.1|19544.2|19540.2|19537.9|19533.9|394
1628791800000|2021-08-12 18:10:00|19542.6|19538.6|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|286
1628792100000|2021-08-12 18:15:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19544.2|19540.2|547
1628792400000|2021-08-12 18:20:00|19553.6|19549.6|19553.6|19549.6|19566.1|19562.1|19553.6|19549.6|586
1628792700000|2021-08-12 18:25:00|19556.7|19552.7|19550.4|19546.4|19559.8|19555.8|19550.4|19546.4|255
1628793000000|2021-08-12 18:30:00|19548.9|19544.9|19544.2|19540.2|19550.4|19546.4|19541.1|19537.1|563
1628793300000|2021-08-12 18:35:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19544.2|19540.2|543
1628793600000|2021-08-12 18:40:00|19541.1|19537.1|19544.2|19540.2|19550.4|19546.4|19534.8|19530.8|645
1628793900000|2021-08-12 18:45:00|19545.8|19541.8|19537.9|19533.9|19547.3|19543.3|19534.8|19530.8|672
1628794200000|2021-08-12 18:50:00|19536.4|19532.4|19541.1|19537.1|19541.1|19537.1|19534.8|19530.8|1400
1628794500000|2021-08-12 18:55:00|19537.9|19533.9|19541.1|19537.1|19541.1|19537.1|19531.7|19527.7|1250
1628794800000|2021-08-12 19:00:00|19537.9|19533.9|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|975
1628795100000|2021-08-12 19:05:00|19541.1|19537.1|19550.4|19546.4|19550.4|19546.4|19541.1|19537.1|311
1628795400000|2021-08-12 19:10:00|19553.6|19549.6|19553.6|19549.6|19559.8|19555.8|19547.3|19543.3|544
1628795700000|2021-08-12 19:15:00|19556.7|19552.7|19553.6|19549.6|19562.9|19558.9|19550.4|19546.4|482
1628796000000|2021-08-12 19:20:00|19555.1|19551.1|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|195
1628796300000|2021-08-12 19:25:00|19550.4|19546.4|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|224
1628796600000|2021-08-12 19:30:00|19559.8|19555.8|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|413
1628796900000|2021-08-12 19:35:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19559.8|19555.8|296
1628797200000|2021-08-12 19:40:00|19562.9|19558.9|19569.2|19565.2|19572.3|19568.3|19562.9|19558.9|400
1628797500000|2021-08-12 19:45:00|19566.1|19562.1|19569.2|19565.2|19569.2|19565.2|19566.1|19562.1|260
1628797800000|2021-08-12 19:50:00|19572.3|19568.3|19575.4|19571.4|19578.6|19574.6|19572.3|19568.3|503
1628798100000|2021-08-12 19:55:00|19573.9|19569.9|19575.4|19571.4|19584.8|19580.8|19572.3|19568.3|1239
1628798400000|2021-08-12 20:00:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19566.1|19562.1|1073
1628798700000|2021-08-12 20:05:00|19572.3|19568.3|19566.1|19562.1|19572.3|19568.3|19566.1|19562.1|281
1628799000000|2021-08-12 20:10:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19562.9|19558.9|408
1628799300000|2021-08-12 20:15:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|128
1628799600000|2021-08-12 20:20:00|19567.6|19563.6|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|178
1628799900000|2021-08-12 20:25:00|19570.8|19566.8|19578.6|19574.6|19578.6|19574.6|19569.2|19565.2|246
1628800200000|2021-08-12 20:30:00|19580.1|19576.1|19566.1|19562.1|19580.1|19576.1|19566.1|19562.1|299
1628800500000|2021-08-12 20:35:00|19569.2|19565.2|19569.2|19565.2|19575.4|19571.4|19569.2|19565.2|126
1628800800000|2021-08-12 20:40:00|19572.3|19568.3|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|384
1628801100000|2021-08-12 20:45:00|19575.4|19571.4|19578.6|19574.6|19581.7|19577.7|19575.4|19571.4|277
1628801400000|2021-08-12 20:50:00|19580.1|19576.1|19584.8|19580.8|19584.8|19580.8|19580.1|19576.1|132
1628801700000|2021-08-12 20:55:00|19581.7|19577.7|19589.5|19585.5|19591.1|19587.1|19581.7|19577.7|332
1628805600000|2021-08-12 22:00:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19592.6|19588.6|6
1628805900000|2021-08-12 22:05:00|19592.6|19588.6|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|16
1628806200000|2021-08-12 22:10:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|11
1628806500000|2021-08-12 22:15:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19589.5|19585.5|10
1628806800000|2021-08-12 22:20:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|34
1628807100000|2021-08-12 22:25:00|||||||||11
1628807400000|2021-08-12 22:30:00|19587.9|19583.9|19589.5|19585.5|19589.5|19585.5|19587.9|19583.9|36
1628807700000|2021-08-12 22:35:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19587.9|19583.9|10
1628808300000|2021-08-12 22:45:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|14
1628808600000|2021-08-12 22:50:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19595.8|19591.8|67
1628808900000|2021-08-12 22:55:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19597.3|19593.3|5
1628809200000|2021-08-12 23:00:00|19598.9|19594.9|19597.3|19593.3|19598.9|19594.9|19597.3|19593.3|9
1628809500000|2021-08-12 23:05:00|19594.2|19590.2|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|21
1628809800000|2021-08-12 23:10:00|19591.1|19587.1|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|26
1628810100000|2021-08-12 23:15:00|19592.6|19588.6|19592.6|19588.6|19594.2|19590.2|19591.1|19587.1|9
1628810400000|2021-08-12 23:20:00|19594.2|19590.2|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|3
1628810700000|2021-08-12 23:25:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|16
1628811000000|2021-08-12 23:30:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19589.5|19585.5|40
1628811300000|2021-08-12 23:35:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|61
1628811600000|2021-08-12 23:40:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|17
1628811900000|2021-08-12 23:45:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19581.7|19577.7|48
1628812200000|2021-08-12 23:50:00|19584.8|19580.8|19589.5|19585.5|19591.1|19587.1|19584.8|19580.8|12
1628812500000|2021-08-12 23:55:00|19591.1|19587.1|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|31
1628812800000|2021-08-13 00:00:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|41
1628813100000|2021-08-13 00:05:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19569.2|19565.2|77
1628813400000|2021-08-13 00:10:00|19570.8|19566.8|19578.6|19574.6|19578.6|19574.6|19570.8|19566.8|55
1628813700000|2021-08-13 00:15:00|19577|19573|19575.4|19571.4|19577|19573|19570.8|19566.8|34
1628814000000|2021-08-13 00:20:00|19573.9|19569.9|19578.6|19574.6|19581.7|19577.7|19573.9|19569.9|57
1628814300000|2021-08-13 00:25:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19577|19573|16
1628814600000|2021-08-13 00:30:00|19575.4|19571.4|19584.8|19580.8|19584.8|19580.8|19573.9|19569.9|35
1628814900000|2021-08-13 00:35:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19581.7|19577.7|18
1628815200000|2021-08-13 00:40:00|19587.9|19583.9|19589.5|19585.5|19591.1|19587.1|19587.9|19583.9|50
1628815500000|2021-08-13 00:45:00|19591.1|19587.1|19594.2|19590.2|19600.4|19596.4|19587.9|19583.9|69
1628815800000|2021-08-13 00:50:00|19595.8|19591.8|19591.1|19587.1|19597.3|19593.3|19591.1|19587.1|43
1628816100000|2021-08-13 00:55:00|19592.6|19588.6|19594.2|19590.2|19594.2|19590.2|19587.9|19583.9|17
1628816400000|2021-08-13 01:00:00|19595.8|19591.8|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|66
1628816700000|2021-08-13 01:05:00|19606.7|19602.7|19603.6|19599.6|19609.8|19605.8|19603.6|19599.6|52
1628817000000|2021-08-13 01:10:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|130
1628817300000|2021-08-13 01:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|32
1628817600000|2021-08-13 01:20:00|19611.4|19607.4|19612.9|19608.9|19612.9|19608.9|19609.8|19605.8|34
1628817900000|2021-08-13 01:25:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|67
1628818200000|2021-08-13 01:30:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|122
1628818500000|2021-08-13 01:35:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|35
1628818800000|2021-08-13 01:40:00|19614.5|19610.5|19617.6|19613.6|19620.8|19616.8|19612.9|19608.9|176
1628819100000|2021-08-13 01:45:00|19616.1|19612.1|19609.8|19605.8|19616.1|19612.1|19609.8|19605.8|72
1628819400000|2021-08-13 01:50:00|19608.3|19604.3|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|46
1628819700000|2021-08-13 01:55:00|19606.7|19602.7|19606.7|19602.7|19609.8|19605.8|19606.7|19602.7|23
1628820000000|2021-08-13 02:00:00|19605.1|19601.1|19603.6|19599.6|19606.7|19602.7|19603.6|19599.6|22
1628820300000|2021-08-13 02:05:00|19606.7|19602.7|19609.8|19605.8|19609.8|19605.8|19605.1|19601.1|54
1628820600000|2021-08-13 02:10:00|19608.3|19604.3|19608.3|19604.3|19609.8|19605.8|19606.7|19602.7|18
1628820900000|2021-08-13 02:15:00|19609.8|19605.8|19609.8|19605.8|19609.8|19605.8|19608.3|19604.3|29
1628821200000|2021-08-13 02:20:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|45
1628821500000|2021-08-13 02:25:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19617.6|19613.6|47
1628821800000|2021-08-13 02:30:00|19617.6|19613.6|19622.3|19618.3|19622.3|19618.3|19616.1|19612.1|66
1628822100000|2021-08-13 02:35:00|||||||||6
1628822400000|2021-08-13 02:40:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|68
1628822700000|2021-08-13 02:45:00|||||||||17
1628823000000|2021-08-13 02:50:00|||||||||12
1628823300000|2021-08-13 02:55:00|19623.9|19619.9|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|39
1628823600000|2021-08-13 03:00:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|18
1628823900000|2021-08-13 03:05:00|19623.9|19619.9|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|18
1628824200000|2021-08-13 03:10:00|||||||||10
1628824500000|2021-08-13 03:15:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19616.1|19612.1|25
1628824800000|2021-08-13 03:20:00|||||||||9
1628825100000|2021-08-13 03:25:00|||||||||10
1628825400000|2021-08-13 03:30:00|19612.9|19608.9|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|36
1628825700000|2021-08-13 03:35:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|101
1628826000000|2021-08-13 03:40:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|64
1628826300000|2021-08-13 03:45:00|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|19619.2|19615.2|10
1628826600000|2021-08-13 03:50:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|36
1628826900000|2021-08-13 03:55:00|||||||||1
1628827200000|2021-08-13 04:00:00|19623.9|19619.9|19622.3|19618.3|19623.9|19619.9|19622.3|19618.3|22
1628827500000|2021-08-13 04:05:00|||||||||26
1628827800000|2021-08-13 04:10:00|||||||||2
1628828100000|2021-08-13 04:15:00|||||||||11
1628828400000|2021-08-13 04:20:00|||||||||12
1628828700000|2021-08-13 04:25:00|||||||||268
1628829000000|2021-08-13 04:30:00|||||||||8
1628829300000|2021-08-13 04:35:00|||||||||7
1628829600000|2021-08-13 04:40:00|||||||||8
1628829900000|2021-08-13 04:45:00|||||||||5
1628830200000|2021-08-13 04:50:00|19623.9|19619.9|19625.4|19621.4|19628.6|19624.6|19623.9|19619.9|47
1628830500000|2021-08-13 04:55:00|||||||||7
1628830800000|2021-08-13 05:00:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|21
1628831100000|2021-08-13 05:05:00|19623.9|19619.9|19627|19623|19628.6|19624.6|19622.3|19618.3|78
1628831400000|2021-08-13 05:10:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|16
1628831700000|2021-08-13 05:15:00|||||||||11
1628832000000|2021-08-13 05:20:00|||||||||26
1628832300000|2021-08-13 05:25:00|||||||||11
1628832600000|2021-08-13 05:30:00|19627|19623|19628.6|19624.6|19631.7|19627.7|19625.4|19621.4|23
1628832900000|2021-08-13 05:35:00|19630.1|19626.1|19631.7|19627.7|19631.7|19627.7|19630.1|19626.1|19
1628833200000|2021-08-13 05:40:00|||||||||7
1628833500000|2021-08-13 05:45:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|97
1628833800000|2021-08-13 05:50:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19628.6|19624.6|38
1628834100000|2021-08-13 05:55:00|19627|19623|19627|19623|19628.6|19624.6|19627|19623|17
1628834400000|2021-08-13 06:00:00|19625.4|19621.4|19628.6|19624.6|19628.6|19624.6|19619.2|19615.2|117
1628834700000|2021-08-13 06:05:00|19625.4|19621.4|19631.7|19627.7|19631.7|19627.7|19625.4|19621.4|50
1628835000000|2021-08-13 06:10:00|19630.1|19626.1|19641.1|19637.1|19641.1|19637.1|19625.4|19621.4|200
1628835300000|2021-08-13 06:15:00|19639.5|19635.5|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|103
1628835600000|2021-08-13 06:20:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|227
1628835900000|2021-08-13 06:25:00|19645.8|19641.8|19644.2|19640.2|19655.1|19651.1|19644.2|19640.2|269
1628836200000|2021-08-13 06:30:00|19647.3|19643.3|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|278
1628836500000|2021-08-13 06:35:00|19652|19648|19669.2|19665.2|19669.2|19665.2|19647.3|19643.3|212
1628836800000|2021-08-13 06:40:00|19666.1|19662.1|19659.8|19655.8|19672.3|19668.3|19656.7|19652.7|216
1628837100000|2021-08-13 06:45:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19656.7|19652.7|264
1628837400000|2021-08-13 06:50:00|19664.5|19660.5|19653.6|19649.6|19666.1|19662.1|19653.6|19649.6|181
1628837700000|2021-08-13 06:55:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|154
1628838000000|2021-08-13 07:00:00|19650.4|19646.4|19666.1|19662.1|19672.3|19668.3|19650.4|19646.4|366
1628838300000|2021-08-13 07:05:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|240
1628838600000|2021-08-13 07:10:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|218
1628838900000|2021-08-13 07:15:00|19669.2|19665.2|19677|19673|19678.6|19674.6|19669.2|19665.2|232
1628839200000|2021-08-13 07:20:00|19678.6|19674.6|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|237
1628839500000|2021-08-13 07:25:00|19669.2|19665.2|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|153
1628839800000|2021-08-13 07:30:00|19662.9|19658.9|19656.7|19652.7|19666.1|19662.1|19656.7|19652.7|181
1628840100000|2021-08-13 07:35:00|19659.8|19655.8|19662.9|19658.9|19669.2|19665.2|19659.8|19655.8|166
1628840400000|2021-08-13 07:40:00|19661.4|19657.4|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|60
1628840700000|2021-08-13 07:45:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|63
1628841000000|2021-08-13 07:50:00|19661.4|19657.4|19644.2|19640.2|19662.9|19658.9|19644.2|19640.2|262
1628841300000|2021-08-13 07:55:00|19647.3|19643.3|19648.9|19644.9|19650.4|19646.4|19644.2|19640.2|88
1628841600000|2021-08-13 08:00:00|19645.8|19641.8|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|211
1628841900000|2021-08-13 08:05:00|19630.1|19626.1|19628.6|19624.6|19633.3|19629.3|19627|19623|197
1628842200000|2021-08-13 08:10:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19631.7|19627.7|147
1628842500000|2021-08-13 08:15:00|19631.7|19627.7|19656.7|19652.7|19662.9|19658.9|19631.7|19627.7|244
1628842800000|2021-08-13 08:20:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|60
1628843100000|2021-08-13 08:25:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19644.2|19640.2|103
1628843400000|2021-08-13 08:30:00|19647.3|19643.3|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|153
1628843700000|2021-08-13 08:35:00|19655.1|19651.1|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|1603
1628844000000|2021-08-13 08:40:00|19653.6|19649.6|19662.9|19658.9|19662.9|19658.9|19653.6|19649.6|68
1628844300000|2021-08-13 08:45:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|76
1628844600000|2021-08-13 08:50:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19647.3|19643.3|230
1628844900000|2021-08-13 08:55:00|19652|19648|19662.9|19658.9|19662.9|19658.9|19647.3|19643.3|144
1628845200000|2021-08-13 09:00:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19648.9|19644.9|81
1628845500000|2021-08-13 09:05:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|44
1628845800000|2021-08-13 09:10:00|19653.6|19649.6|19645.8|19641.8|19656.7|19652.7|19644.2|19640.2|85
1628846100000|2021-08-13 09:15:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|302
1628846400000|2021-08-13 09:20:00|19644.2|19640.2|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|141
1628846700000|2021-08-13 09:25:00|19641.1|19637.1|19647.3|19643.3|19650.4|19646.4|19641.1|19637.1|207
1628847000000|2021-08-13 09:30:00|19645.8|19641.8|19634.8|19630.8|19647.3|19643.3|19631.7|19627.7|373
1628847300000|2021-08-13 09:35:00|||||||||59
1628847600000|2021-08-13 09:40:00|19641.1|19637.1|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|200
1628847900000|2021-08-13 09:45:00|19639.5|19635.5|19647.3|19643.3|19650.4|19646.4|19639.5|19635.5|97
1628848200000|2021-08-13 09:50:00|19645.8|19641.8|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|84
1628848500000|2021-08-13 09:55:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|39
1628848800000|2021-08-13 10:00:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19637.9|19633.9|74
1628849100000|2021-08-13 10:05:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|84
1628849400000|2021-08-13 10:10:00|19645.8|19641.8|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|52
1628849700000|2021-08-13 10:15:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|88
1628850000000|2021-08-13 10:20:00|19655.1|19651.1|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|53
1628850300000|2021-08-13 10:25:00|19659.8|19655.8|19662.9|19658.9|19662.9|19658.9|19656.7|19652.7|68
1628850600000|2021-08-13 10:30:00|19664.5|19660.5|19661.4|19657.4|19664.5|19660.5|19659.8|19655.8|62
1628850900000|2021-08-13 10:35:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|31
1628851200000|2021-08-13 10:40:00|19658.3|19654.3|19659.8|19655.8|19659.8|19655.8|19655.1|19651.1|58
1628851500000|2021-08-13 10:45:00|19662.9|19658.9|19659.8|19655.8|19666.1|19662.1|19658.3|19654.3|84
1628851800000|2021-08-13 10:50:00|19662.9|19658.9|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|77
1628852100000|2021-08-13 10:55:00|19653.6|19649.6|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|84
1628852400000|2021-08-13 11:00:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19659.8|19655.8|71
1628852700000|2021-08-13 11:05:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|59
1628853000000|2021-08-13 11:10:00|19666.1|19662.1|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|66
1628853300000|2021-08-13 11:15:00|19666.1|19662.1|19653.6|19649.6|19666.1|19662.1|19650.4|19646.4|79
1628853600000|2021-08-13 11:20:00|19652|19648|19641.1|19637.1|19652|19648|19639.5|19635.5|243
1628853900000|2021-08-13 11:25:00|19644.2|19640.2|19661.4|19657.4|19662.9|19658.9|19644.2|19640.2|273
1628854200000|2021-08-13 11:30:00|19662.9|19658.9|19650.4|19646.4|19664.5|19660.5|19650.4|19646.4|284
1628854500000|2021-08-13 11:35:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|228
1628854800000|2021-08-13 11:40:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|102
1628855100000|2021-08-13 11:45:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19634.8|19630.8|211
1628855400000|2021-08-13 11:50:00|19636.4|19632.4|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|252
1628855700000|2021-08-13 11:55:00|19634.8|19630.8|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|211
1628856000000|2021-08-13 12:00:00|19628.6|19624.6|19606.7|19602.7|19630.1|19626.1|19602|19598|590
1628856300000|2021-08-13 12:05:00|19605.1|19601.1|19622.3|19618.3|19625.4|19621.4|19603.6|19599.6|321
1628856600000|2021-08-13 12:10:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|233
1628856900000|2021-08-13 12:15:00|19614.5|19610.5|19603.6|19599.6|19616.1|19612.1|19587.9|19583.9|679
1628857200000|2021-08-13 12:20:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19602|19598|339
1628857500000|2021-08-13 12:25:00|19606.7|19602.7|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|263
1628857800000|2021-08-13 12:30:00|19603.6|19599.6|19612.9|19608.9|19619.2|19615.2|19603.6|19599.6|317
1628858100000|2021-08-13 12:35:00|19609.8|19605.8|19606.7|19602.7|19616.1|19612.1|19603.6|19599.6|307
1628858400000|2021-08-13 12:40:00|19608.3|19604.3|19594.2|19590.2|19608.3|19604.3|19587.9|19583.9|346
1628858700000|2021-08-13 12:45:00|19592.6|19588.6|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|164
1628859000000|2021-08-13 12:50:00|19591.1|19587.1|19594.2|19590.2|19600.4|19596.4|19591.1|19587.1|267
1628859300000|2021-08-13 12:55:00|19595.8|19591.8|19605.1|19601.1|19612.9|19608.9|19594.2|19590.2|328
1628859600000|2021-08-13 13:00:00|19603.6|19599.6|19616.1|19612.1|19619.2|19615.2|19603.6|19599.6|527
1628859900000|2021-08-13 13:05:00|19617.6|19613.6|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|234
1628860200000|2021-08-13 13:10:00|19619.2|19615.2|19637.9|19633.9|19644.2|19640.2|19619.2|19615.2|371
1628860500000|2021-08-13 13:15:00|19641.1|19637.1|19628.6|19624.6|19644.2|19640.2|19628.6|19624.6|406
1628860800000|2021-08-13 13:20:00|19631.7|19627.7|19647.3|19643.3|19650.4|19646.4|19630.1|19626.1|331
1628861100000|2021-08-13 13:25:00|19650.4|19646.4|19653.6|19649.6|19656.7|19652.7|19641.1|19637.1|489
1628861400000|2021-08-13 13:30:00|19652|19648|19670.8|19666.8|19675.4|19671.4|19650.4|19646.4|637
1628861700000|2021-08-13 13:35:00|19672.3|19668.3|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|377
1628862000000|2021-08-13 13:40:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|401
1628862300000|2021-08-13 13:45:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19662.9|19658.9|378
1628862600000|2021-08-13 13:50:00|19677|19673|19700.4|19696.4|19702|19698|19677|19673|549
1628862900000|2021-08-13 13:55:00|19703.6|19699.6|19695.8|19691.8|19703.6|19699.6|19691.1|19687.1|382
1628863200000|2021-08-13 14:00:00|19698.9|19694.9|19734.8|19730.8|19737.9|19733.9|19694.2|19690.2|1660
1628863500000|2021-08-13 14:05:00|19736.4|19732.4|19744.2|19740.2|19759.8|19755.8|19734.8|19730.8|1607
1628863800000|2021-08-13 14:10:00|19741.1|19737.1|19747.3|19743.3|19759.8|19755.8|19737.9|19733.9|1081
1628864100000|2021-08-13 14:15:00|19748.9|19744.9|19766.1|19762.1|19766.1|19762.1|19748.9|19744.9|768
1628864400000|2021-08-13 14:20:00|19762.9|19758.9|19797.3|19793.3|19800.4|19796.4|19759.8|19755.8|1367
1628864700000|2021-08-13 14:25:00|19800.4|19796.4|19747.3|19743.3|19812.9|19808.9|19747.3|19743.3|1385
1628865000000|2021-08-13 14:30:00|19748.9|19744.9|19772.3|19768.3|19778.6|19774.6|19748.9|19744.9|1180
1628865300000|2021-08-13 14:35:00|19770.8|19766.8|19781.7|19777.7|19787.9|19783.9|19766.1|19762.1|1046
1628865600000|2021-08-13 14:40:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|850
1628865900000|2021-08-13 14:45:00|19777|19773|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|1262
1628866200000|2021-08-13 14:50:00|19778.6|19774.6|19775.4|19771.4|19787.9|19783.9|19772.3|19768.3|407
1628866500000|2021-08-13 14:55:00|19778.6|19774.6|19794.2|19790.2|19797.3|19793.3|19772.3|19768.3|517
1628866800000|2021-08-13 15:00:00|19792.6|19788.6|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|337
1628867100000|2021-08-13 15:05:00|19783.3|19779.3|19775.4|19771.4|19783.3|19779.3|19766.1|19762.1|511
1628867400000|2021-08-13 15:10:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19766.1|19762.1|279
1628867700000|2021-08-13 15:15:00|19775.4|19771.4|19781.7|19777.7|19784.8|19780.8|19769.2|19765.2|355
1628868000000|2021-08-13 15:20:00|19778.6|19774.6|19791.1|19787.1|19794.2|19790.2|19775.4|19771.4|1770
1628868300000|2021-08-13 15:25:00|19787.9|19783.9|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|606
1628868600000|2021-08-13 15:30:00|19792.6|19788.6|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|836
1628868900000|2021-08-13 15:35:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19795.8|19791.8|314
1628869200000|2021-08-13 15:40:00|19805.1|19801.1|19816.1|19812.1|19816.1|19812.1|19803.6|19799.6|365
1628869500000|2021-08-13 15:45:00|19812.9|19808.9|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|495
1628869800000|2021-08-13 15:50:00|19809.8|19805.8|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|1328
1628870100000|2021-08-13 15:55:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|468
1628870400000|2021-08-13 16:00:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|236
1628870700000|2021-08-13 16:05:00|19819.2|19815.2|19837.9|19833.9|19844.2|19840.2|19819.2|19815.2|525
1628871000000|2021-08-13 16:10:00|19839.5|19835.5|19831.7|19827.7|19841.1|19837.1|19828.6|19824.6|235
1628871300000|2021-08-13 16:15:00|19834.8|19830.8|19816.1|19812.1|19834.8|19830.8|19816.1|19812.1|632
1628871600000|2021-08-13 16:20:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19814.5|19810.5|338
1628871900000|2021-08-13 16:25:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|365
1628872200000|2021-08-13 16:30:00|19819.2|19815.2|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|1211
1628872500000|2021-08-13 16:35:00|19811.4|19807.4|19805.1|19801.1|19812.9|19808.9|19800.4|19796.4|522
1628872800000|2021-08-13 16:40:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|671
1628873100000|2021-08-13 16:45:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19800.4|19796.4|458
1628873400000|2021-08-13 16:50:00|19809.8|19805.8|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|282
1628873700000|2021-08-13 16:55:00|19798.9|19794.9|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|272
1628874000000|2021-08-13 17:00:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|174
1628874300000|2021-08-13 17:05:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|308
1628874600000|2021-08-13 17:10:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|194
1628874900000|2021-08-13 17:15:00|19797.3|19793.3|19803.6|19799.6|19805.1|19801.1|19791.1|19787.1|434
1628875200000|2021-08-13 17:20:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|249
1628875500000|2021-08-13 17:25:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|243
1628875800000|2021-08-13 17:30:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|241
1628876100000|2021-08-13 17:35:00|19798.9|19794.9|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|271
1628876400000|2021-08-13 17:40:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|202
1628876700000|2021-08-13 17:45:00|19795.8|19791.8|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|233
1628877000000|2021-08-13 17:50:00|19794.2|19790.2|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|516
1628877300000|2021-08-13 17:55:00|19814.5|19810.5|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|210
1628877600000|2021-08-13 18:00:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|278
1628877900000|2021-08-13 18:05:00|19814.5|19810.5|19812.9|19808.9|19814.5|19810.5|19809.8|19805.8|224
1628878200000|2021-08-13 18:10:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19811.4|19807.4|269
1628878500000|2021-08-13 18:15:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|154
1628878800000|2021-08-13 18:20:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|283
1628879100000|2021-08-13 18:25:00|19816.1|19812.1|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|240
1628879400000|2021-08-13 18:30:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|319
1628879700000|2021-08-13 18:35:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|355
1628880000000|2021-08-13 18:40:00|19822.3|19818.3|19834.8|19830.8|19837.9|19833.9|19822.3|19818.3|428
1628880300000|2021-08-13 18:45:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|246
1628880600000|2021-08-13 18:50:00|19834.8|19830.8|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|390
1628880900000|2021-08-13 18:55:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|640
1628881200000|2021-08-13 19:00:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|636
1628881500000|2021-08-13 19:05:00|19836.4|19832.4|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|472
1628881800000|2021-08-13 19:10:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|262
1628882100000|2021-08-13 19:15:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|241
1628882400000|2021-08-13 19:20:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|330
1628882700000|2021-08-13 19:25:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|338
1628883000000|2021-08-13 19:30:00|19852|19848|19850.4|19846.4|19856.7|19852.7|19850.4|19846.4|151
1628883300000|2021-08-13 19:35:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|235
1628883600000|2021-08-13 19:40:00|19852|19848|19859.8|19855.8|19859.8|19855.8|19850.4|19846.4|285
1628883900000|2021-08-13 19:45:00|19862.9|19858.9|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|819
1628884200000|2021-08-13 19:50:00|19862.9|19858.9|19856.7|19852.7|19866.1|19862.1|19853.6|19849.6|455
1628884500000|2021-08-13 19:55:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|690
1628884800000|2021-08-13 20:00:00|19878.6|19874.6|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|1052
1628885100000|2021-08-13 20:05:00|19877|19873|19877|19873|19881.7|19877.7|19875.4|19871.4|293
1628885400000|2021-08-13 20:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|206
1628885700000|2021-08-13 20:15:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19881.7|19877.7|2679
1628886000000|2021-08-13 20:20:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|2819
1628886300000|2021-08-13 20:25:00|19880.1|19876.1|19887.9|19883.9|19894.2|19890.2|19880.1|19876.1|368
1628886600000|2021-08-13 20:30:00|19884.8|19880.8|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|159
1628886900000|2021-08-13 20:35:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|143
1628887200000|2021-08-13 20:40:00|19886.4|19882.4|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|249
1628887500000|2021-08-13 20:45:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19891.1|19887.1|2056
1628887800000|2021-08-13 20:50:00|19894.2|19890.2|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|141
1628888100000|2021-08-13 20:55:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|204
1629064800000|2021-08-15 22:00:00|19892.6|19888.6|19894.2|19890.2|19902|19898|19884.8|19880.8|146
1629065100000|2021-08-15 22:05:00|19891.1|19887.1|19892.6|19888.6|19894.2|19890.2|19887.9|19883.9|90
1629065400000|2021-08-15 22:10:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|24
1629065700000|2021-08-15 22:15:00|19892.6|19888.6|19892.6|19888.6|19892.6|19888.6|19891.1|19887.1|12
1629066000000|2021-08-15 22:20:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|21
1629066300000|2021-08-15 22:25:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|89
1629066600000|2021-08-15 22:30:00|19887.9|19883.9|19887.9|19883.9|19892.6|19888.6|19887.9|19883.9|45
1629066900000|2021-08-15 22:35:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|27
1629067200000|2021-08-15 22:40:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|27
1629067500000|2021-08-15 22:45:00|19886.4|19882.4|19884.8|19880.8|19886.4|19882.4|19884.8|19880.8|3
1629067800000|2021-08-15 22:50:00|19881.7|19877.7|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|81
1629068100000|2021-08-15 22:55:00|19881.7|19877.7|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|25
1629068400000|2021-08-15 23:00:00|19881.7|19877.7|19880.1|19876.1|19881.7|19877.7|19878.6|19874.6|36
1629068700000|2021-08-15 23:05:00|19881.7|19877.7|19886.4|19882.4|19887.9|19883.9|19881.7|19877.7|17
1629069000000|2021-08-15 23:10:00|19887.9|19883.9|19884.8|19880.8|19887.9|19883.9|19884.8|19880.8|43
1629069300000|2021-08-15 23:15:00|19881.7|19877.7|19877|19873|19881.7|19877.7|19877|19873|36
1629069600000|2021-08-15 23:20:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19869.2|19865.2|98
1629069900000|2021-08-15 23:25:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|45
1629070200000|2021-08-15 23:30:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19881.7|19877.7|22
1629070500000|2021-08-15 23:35:00|19883.3|19879.3|19880.1|19876.1|19884.8|19880.8|19878.6|19874.6|32
1629070800000|2021-08-15 23:40:00|19881.7|19877.7|19881.7|19877.7|19883.3|19879.3|19875.4|19871.4|27
1629071100000|2021-08-15 23:45:00|19878.6|19874.6|19881.7|19877.7|19886.4|19882.4|19878.6|19874.6|56
1629071400000|2021-08-15 23:50:00|19884.8|19880.8|19883.3|19879.3|19884.8|19880.8|19881.7|19877.7|20
1629071700000|2021-08-15 23:55:00|19881.7|19877.7|19878.6|19874.6|19884.8|19880.8|19878.6|19874.6|25
1629072000000|2021-08-16 00:00:00|19880.1|19876.1|19897.3|19893.3|19897.3|19893.3|19880.1|19876.1|167
1629072300000|2021-08-16 00:05:00|19894.2|19890.2|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|89
1629072600000|2021-08-16 00:10:00|19900.4|19896.4|19917.6|19913.6|19917.6|19913.6|19900.4|19896.4|208
1629072900000|2021-08-16 00:15:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19917.6|19913.6|186
1629073200000|2021-08-16 00:20:00|19925.4|19921.4|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|211
1629073500000|2021-08-16 00:25:00|19931.7|19927.7|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|138
1629073800000|2021-08-16 00:30:00|19923.9|19919.9|19927|19923|19928.6|19924.6|19923.9|19919.9|18
1629074100000|2021-08-16 00:35:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|10
1629074400000|2021-08-16 00:40:00|19923.9|19919.9|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|48
1629074700000|2021-08-16 00:45:00|19934.8|19930.8|19931.7|19927.7|19936.4|19932.4|19928.6|19924.6|40
1629075000000|2021-08-16 00:50:00|19927|19923|19925.4|19921.4|19930.1|19926.1|19925.4|19921.4|31
1629075300000|2021-08-16 00:55:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19925.4|19921.4|37
1629075600000|2021-08-16 01:00:00|19930.1|19926.1|19923.9|19919.9|19930.1|19926.1|19922.3|19918.3|21
1629075900000|2021-08-16 01:05:00|19922.3|19918.3|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|120
1629076200000|2021-08-16 01:10:00|19919.2|19915.2|19928.6|19924.6|19930.1|19926.1|19919.2|19915.2|67
1629076500000|2021-08-16 01:15:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|47
1629076800000|2021-08-16 01:20:00|||||||||4
1629077100000|2021-08-16 01:25:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|101
1629077400000|2021-08-16 01:30:00|19936.4|19932.4|19945.8|19941.8|19945.8|19941.8|19936.4|19932.4|79
1629077700000|2021-08-16 01:35:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|61
1629078000000|2021-08-16 01:40:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19941.1|19937.1|212
1629078300000|2021-08-16 01:45:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|31
1629078600000|2021-08-16 01:50:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|30
1629078900000|2021-08-16 01:55:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|106
1629079200000|2021-08-16 02:00:00|19939.5|19935.5|19959.8|19955.8|19959.8|19955.8|19937.9|19933.9|163
1629079500000|2021-08-16 02:05:00|19958.3|19954.3|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|122
1629079800000|2021-08-16 02:10:00|19962.9|19958.9|19975.4|19971.4|19981.7|19977.7|19962.9|19958.9|194
1629080100000|2021-08-16 02:15:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|75
1629080400000|2021-08-16 02:20:00|19978.6|19974.6|19964.5|19960.5|19978.6|19974.6|19962.9|19958.9|86
1629080700000|2021-08-16 02:25:00|19962.9|19958.9|19958.3|19954.3|19962.9|19958.9|19956.7|19952.7|77
1629081000000|2021-08-16 02:30:00|19956.7|19952.7|19966.1|19962.1|19966.1|19962.1|19956.7|19952.7|81
1629081300000|2021-08-16 02:35:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|44
1629081600000|2021-08-16 02:40:00|19969.2|19965.2|19966.1|19962.1|19970.8|19966.8|19966.1|19962.1|19
1629081900000|2021-08-16 02:45:00|19964.5|19960.5|19962.9|19958.9|19964.5|19960.5|19962.9|19958.9|17
1629082200000|2021-08-16 02:50:00|19964.5|19960.5|19973.9|19969.9|19975.4|19971.4|19962.9|19958.9|48
1629082500000|2021-08-16 02:55:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|21
1629082800000|2021-08-16 03:00:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|19
1629083100000|2021-08-16 03:05:00|19966.1|19962.1|19964.5|19960.5|19966.1|19962.1|19962.9|19958.9|48
1629083400000|2021-08-16 03:10:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19962.9|19958.9|80
1629083700000|2021-08-16 03:15:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19966.1|19962.1|48
1629084000000|2021-08-16 03:20:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|35
1629084300000|2021-08-16 03:25:00|19978.6|19974.6|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|81
1629084600000|2021-08-16 03:30:00|19978.6|19974.6|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|40
1629084900000|2021-08-16 03:35:00|19977|19973|19978.6|19974.6|19978.6|19974.6|19975.4|19971.4|40
1629085200000|2021-08-16 03:40:00|19975.4|19971.4|19981.7|19977.7|19983.3|19979.3|19975.4|19971.4|56
1629085500000|2021-08-16 03:45:00|19983.3|19979.3|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|121
1629085800000|2021-08-16 03:50:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19987.9|19983.9|54
1629086100000|2021-08-16 03:55:00|||||||||39
1629086400000|2021-08-16 04:00:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19984.8|19980.8|166
1629086700000|2021-08-16 04:05:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|289
1629087000000|2021-08-16 04:10:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|41
1629087300000|2021-08-16 04:15:00|19995.8|19991.8|19994.2|19990.2|19995.8|19991.8|19991.1|19987.1|25
1629087600000|2021-08-16 04:20:00|19997.3|19993.3|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|46
1629087900000|2021-08-16 04:25:00|||||||||4
1629088200000|2021-08-16 04:30:00|19987.9|19983.9|19978.6|19974.6|19989.5|19985.5|19978.6|19974.6|77
1629088500000|2021-08-16 04:35:00|19975.4|19971.4|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|30
1629088800000|2021-08-16 04:40:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19966.1|19962.1|102
1629089100000|2021-08-16 04:45:00|19962.9|19958.9|19964.5|19960.5|19966.1|19962.1|19962.9|19958.9|59
1629089400000|2021-08-16 04:50:00|19966.1|19962.1|19966.1|19962.1|19970.8|19966.8|19962.9|19958.9|54
1629089700000|2021-08-16 04:55:00|||||||||6
1629090000000|2021-08-16 05:00:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|67
1629090300000|2021-08-16 05:05:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|23
1629090600000|2021-08-16 05:10:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|35
1629090900000|2021-08-16 05:15:00|19961.4|19957.4|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|36
1629091200000|2021-08-16 05:20:00|19962.9|19958.9|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|26
1629091500000|2021-08-16 05:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|45
1629091800000|2021-08-16 05:30:00|19962.9|19958.9|19964.5|19960.5|19966.1|19962.1|19959.8|19955.8|47
1629092100000|2021-08-16 05:35:00|19962.9|19958.9|19961.4|19957.4|19967.6|19963.6|19959.8|19955.8|52
1629092400000|2021-08-16 05:40:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|134
1629092700000|2021-08-16 05:45:00|19967.6|19963.6|19975.4|19971.4|19978.6|19974.6|19967.6|19963.6|103
1629093000000|2021-08-16 05:50:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|131
1629093300000|2021-08-16 05:55:00|19969.2|19965.2|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|158
1629093600000|2021-08-16 06:00:00|19962.9|19958.9|19959.8|19955.8|19967.6|19963.6|19956.7|19952.7|250
1629093900000|2021-08-16 06:05:00|19956.7|19952.7|19959.8|19955.8|19961.4|19957.4|19944.2|19940.2|107
1629094200000|2021-08-16 06:10:00|19961.4|19957.4|19967.6|19963.6|19978.6|19974.6|19959.8|19955.8|90
1629094500000|2021-08-16 06:15:00|19966.1|19962.1|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|82
1629094800000|2021-08-16 06:20:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|143
1629095100000|2021-08-16 06:25:00|19972.3|19968.3|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|192
1629095400000|2021-08-16 06:30:00|19970.8|19966.8|19959.8|19955.8|19980.1|19976.1|19959.8|19955.8|149
1629095700000|2021-08-16 06:35:00|19958.3|19954.3|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|99
1629096000000|2021-08-16 06:40:00|19947.3|19943.3|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|54
1629096300000|2021-08-16 06:45:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|116
1629096600000|2021-08-16 06:50:00|19952|19948|19984.8|19980.8|19984.8|19980.8|19950.4|19946.4|268
1629096900000|2021-08-16 06:55:00|19981.7|19977.7|19962.9|19958.9|19981.7|19977.7|19962.9|19958.9|301
1629097200000|2021-08-16 07:00:00|19964.5|19960.5|19973.9|19969.9|19978.6|19974.6|19955.1|19951.1|301
1629097500000|2021-08-16 07:05:00|19972.3|19968.3|19966.1|19962.1|19984.8|19980.8|19961.4|19957.4|368
1629097800000|2021-08-16 07:10:00|19969.2|19965.2|19972.3|19968.3|19977|19973|19962.9|19958.9|202
1629098100000|2021-08-16 07:15:00|19975.4|19971.4|19959.8|19955.8|19978.6|19974.6|19953.6|19949.6|234
1629098400000|2021-08-16 07:20:00|19956.7|19952.7|19945.8|19941.8|19956.7|19952.7|19934.8|19930.8|286
1629098700000|2021-08-16 07:25:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|258
1629099000000|2021-08-16 07:30:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19928.6|19924.6|132
1629099300000|2021-08-16 07:35:00|19934.8|19930.8|19919.2|19915.2|19947.3|19943.3|19919.2|19915.2|344
1629099600000|2021-08-16 07:40:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19919.2|19915.2|338
1629099900000|2021-08-16 07:45:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|298
1629100200000|2021-08-16 07:50:00|19928.6|19924.6|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|145
1629100500000|2021-08-16 07:55:00|19936.4|19932.4|19920.8|19916.8|19936.4|19932.4|19916.1|19912.1|254
1629100800000|2021-08-16 08:00:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19903.6|19899.6|277
1629101100000|2021-08-16 08:05:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|152
1629101400000|2021-08-16 08:10:00|19911.4|19907.4|19906.7|19902.7|19911.4|19907.4|19903.6|19899.6|90
1629101700000|2021-08-16 08:15:00|19912.9|19908.9|19925.4|19921.4|19930.1|19926.1|19912.9|19908.9|270
1629102000000|2021-08-16 08:20:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19922.3|19918.3|121
1629102300000|2021-08-16 08:25:00|19937.9|19933.9|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|138
1629102600000|2021-08-16 08:30:00|19933.3|19929.3|19925.4|19921.4|19937.9|19933.9|19922.3|19918.3|146
1629102900000|2021-08-16 08:35:00|19923.9|19919.9|19912.9|19908.9|19923.9|19919.9|19912.9|19908.9|77
1629103200000|2021-08-16 08:40:00|19909.8|19905.8|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|136
1629103500000|2021-08-16 08:45:00|19905.1|19901.1|19903.6|19899.6|19905.1|19901.1|19897.3|19893.3|76
1629103800000|2021-08-16 08:50:00|19905.1|19901.1|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|32
1629104100000|2021-08-16 08:55:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19894.2|19890.2|121
1629104400000|2021-08-16 09:00:00|19909.8|19905.8|19905.1|19901.1|19914.5|19910.5|19905.1|19901.1|62
1629104700000|2021-08-16 09:05:00|19903.6|19899.6|19897.3|19893.3|19906.7|19902.7|19897.3|19893.3|129
1629105000000|2021-08-16 09:10:00|19898.9|19894.9|19887.9|19883.9|19898.9|19894.9|19887.9|19883.9|185
1629105300000|2021-08-16 09:15:00|19891.1|19887.1|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|215
1629105600000|2021-08-16 09:20:00|19887.9|19883.9|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|717
1629105900000|2021-08-16 09:25:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19887.9|19883.9|106
1629106200000|2021-08-16 09:30:00|19894.2|19890.2|19881.7|19877.7|19894.2|19890.2|19875.4|19871.4|359
1629106500000|2021-08-16 09:35:00|19883.3|19879.3|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|144
1629106800000|2021-08-16 09:40:00|19884.8|19880.8|19881.7|19877.7|19889.5|19885.5|19878.6|19874.6|101
1629107100000|2021-08-16 09:45:00|19878.6|19874.6|19891.1|19887.1|19891.1|19887.1|19878.6|19874.6|100
1629107400000|2021-08-16 09:50:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19891.1|19887.1|86
1629107700000|2021-08-16 09:55:00|19894.2|19890.2|19912.9|19908.9|19912.9|19908.9|19894.2|19890.2|113
1629108000000|2021-08-16 10:00:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19905.1|19901.1|73
1629108300000|2021-08-16 10:05:00|19911.4|19907.4|19916.1|19912.1|19922.3|19918.3|19911.4|19907.4|141
1629108600000|2021-08-16 10:10:00|19919.2|19915.2|19916.1|19912.1|19928.6|19924.6|19916.1|19912.1|257
1629108900000|2021-08-16 10:15:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19905.1|19901.1|100
1629109200000|2021-08-16 10:20:00|19909.8|19905.8|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|119
1629109500000|2021-08-16 10:25:00|19920.8|19916.8|19914.5|19910.5|19931.7|19927.7|19914.5|19910.5|102
1629109800000|2021-08-16 10:30:00|19912.9|19908.9|19897.3|19893.3|19919.2|19915.2|19894.2|19890.2|261
1629110100000|2021-08-16 10:35:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|128
1629110400000|2021-08-16 10:40:00|19892.6|19888.6|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|128
1629110700000|2021-08-16 10:45:00|19889.5|19885.5|19891.1|19887.1|19895.8|19891.8|19887.9|19883.9|60
1629111000000|2021-08-16 10:50:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19881.7|19877.7|198
1629111300000|2021-08-16 10:55:00|19889.5|19885.5|19884.8|19880.8|19891.1|19887.1|19881.7|19877.7|90
1629111600000|2021-08-16 11:00:00|19883.3|19879.3|19878.6|19874.6|19883.3|19879.3|19875.4|19871.4|106
1629111900000|2021-08-16 11:05:00|19875.4|19871.4|19881.7|19877.7|19884.8|19880.8|19872.3|19868.3|122
1629112200000|2021-08-16 11:10:00|19878.6|19874.6|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|156
1629112500000|2021-08-16 11:15:00|19866.1|19862.1|19873.9|19869.9|19878.6|19874.6|19866.1|19862.1|207
1629112800000|2021-08-16 11:20:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19870.8|19866.8|85
1629113100000|2021-08-16 11:25:00|19878.6|19874.6|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|54
1629113400000|2021-08-16 11:30:00|19875.4|19871.4|19861.4|19857.4|19878.6|19874.6|19859.8|19855.8|241
1629113700000|2021-08-16 11:35:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|177
1629114000000|2021-08-16 11:40:00|19877|19873|19869.2|19865.2|19881.7|19877.7|19862.9|19858.9|235
1629114300000|2021-08-16 11:45:00|19866.1|19862.1|19869.2|19865.2|19869.2|19865.2|19856.7|19852.7|214
1629114600000|2021-08-16 11:50:00|19866.1|19862.1|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|434
1629114900000|2021-08-16 11:55:00|19873.9|19869.9|19894.2|19890.2|19894.2|19890.2|19872.3|19868.3|318
1629115200000|2021-08-16 12:00:00|19895.8|19891.8|19900.4|19896.4|19916.1|19912.1|19895.8|19891.8|749
1629115500000|2021-08-16 12:05:00|19898.9|19894.9|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|469
1629115800000|2021-08-16 12:10:00|19891.1|19887.1|19887.9|19883.9|19894.2|19890.2|19878.6|19874.6|423
1629116100000|2021-08-16 12:15:00|19884.8|19880.8|19891.1|19887.1|19897.3|19893.3|19881.7|19877.7|436
1629116400000|2021-08-16 12:20:00|19894.2|19890.2|19869.2|19865.2|19898.9|19894.9|19859.8|19855.8|769
1629116700000|2021-08-16 12:25:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19856.7|19852.7|752
1629117000000|2021-08-16 12:30:00|19870.8|19866.8|19898.9|19894.9|19909.8|19905.8|19866.1|19862.1|828
1629117300000|2021-08-16 12:35:00|19897.3|19893.3|19900.4|19896.4|19905.1|19901.1|19891.1|19887.1|445
1629117600000|2021-08-16 12:40:00|19898.9|19894.9|19916.1|19912.1|19922.3|19918.3|19897.3|19893.3|438
1629117900000|2021-08-16 12:45:00|19919.2|19915.2|19912.9|19908.9|19928.6|19924.6|19906.7|19902.7|640
1629118200000|2021-08-16 12:50:00|19916.1|19912.1|19909.8|19905.8|19919.2|19915.2|19906.7|19902.7|336
1629118500000|2021-08-16 12:55:00|19908.3|19904.3|19928.6|19924.6|19928.6|19924.6|19908.3|19904.3|266
1629118800000|2021-08-16 13:00:00|19927|19923|19937.9|19933.9|19941.1|19937.1|19916.1|19912.1|705
1629119100000|2021-08-16 13:05:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|621
1629119400000|2021-08-16 13:10:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|281
1629119700000|2021-08-16 13:15:00|19939.5|19935.5|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|1422
1629120000000|2021-08-16 13:20:00|19945.8|19941.8|19962.9|19958.9|19966.1|19962.1|19937.9|19933.9|588
1629120300000|2021-08-16 13:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19950.4|19946.4|574
1629120600000|2021-08-16 13:30:00|19956.7|19952.7|19994.2|19990.2|19994.2|19990.2|19952|19948|3718
1629120900000|2021-08-16 13:35:00|19995.8|19991.8|20003.6|19999.6|20012.9|20008.9|19991.1|19987.1|1470
1629121200000|2021-08-16 13:40:00|20005.1|20001.1|20031.7|20027.7|20031.7|20027.7|20003.6|19999.6|3794
1629121500000|2021-08-16 13:45:00|20028.6|20024.6|20044.2|20040.2|20066.1|20062.1|20028.6|20024.6|2133
1629121800000|2021-08-16 13:50:00|20042.6|20038.6|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1324
1629122100000|2021-08-16 13:55:00|20044.2|20040.2|20025.4|20021.4|20053.6|20049.6|20022.3|20018.3|1487
1629122400000|2021-08-16 14:00:00|20028.6|20024.6|19987.9|19983.9|20031.7|20027.7|19987.9|19983.9|1676
1629122700000|2021-08-16 14:05:00|19984.8|19980.8|19962.9|19958.9|19987.9|19983.9|19944.2|19940.2|1410
1629123000000|2021-08-16 14:10:00|19961.4|19957.4|19966.1|19962.1|19975.4|19971.4|19956.7|19952.7|1130
1629123300000|2021-08-16 14:15:00|19967.6|19963.6|19994.2|19990.2|19994.2|19990.2|19962.9|19958.9|1132
1629123600000|2021-08-16 14:20:00|19991.1|19987.1|20003.6|19999.6|20009.8|20005.8|19978.6|19974.6|941
1629123900000|2021-08-16 14:25:00|19997.3|19993.3|20016.1|20012.1|20019.2|20015.2|19987.9|19983.9|1653
1629124200000|2021-08-16 14:30:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20000.4|19996.4|1488
1629124500000|2021-08-16 14:35:00|20022.3|20018.3|20003.6|19999.6|20028.6|20024.6|20000.4|19996.4|631
1629124800000|2021-08-16 14:40:00|20002|19998|20012.9|20008.9|20012.9|20008.9|19997.3|19993.3|533
1629125100000|2021-08-16 14:45:00|20016.1|20012.1|20031.7|20027.7|20031.7|20027.7|20006.7|20002.7|536
1629125400000|2021-08-16 14:50:00|20028.6|20024.6|20016.1|20012.1|20028.6|20024.6|20009.8|20005.8|3071
1629125700000|2021-08-16 14:55:00|20017.6|20013.6|20012.9|20008.9|20022.3|20018.3|20009.8|20005.8|769
1629126000000|2021-08-16 15:00:00|20011.4|20007.4|20012.9|20008.9|20019.2|20015.2|19991.1|19987.1|891
1629126300000|2021-08-16 15:05:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|454
1629126600000|2021-08-16 15:10:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20000.4|19996.4|317
1629126900000|2021-08-16 15:15:00|20011.4|20007.4|19984.8|19980.8|20012.9|20008.9|19984.8|19980.8|599
1629127200000|2021-08-16 15:20:00|19981.7|19977.7|19994.2|19990.2|19994.2|19990.2|19975.4|19971.4|522
1629127500000|2021-08-16 15:25:00|19992.6|19988.6|20000.4|19996.4|20000.4|19996.4|19987.9|19983.9|481
1629127800000|2021-08-16 15:30:00|19998.9|19994.9|19994.2|19990.2|20000.4|19996.4|19981.7|19977.7|481
1629128100000|2021-08-16 15:35:00|19991.1|19987.1|19972.3|19968.3|19991.1|19987.1|19966.1|19962.1|641
1629128400000|2021-08-16 15:40:00|19975.4|19971.4|19972.3|19968.3|19978.6|19974.6|19961.4|19957.4|454
1629128700000|2021-08-16 15:45:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|408
1629129000000|2021-08-16 15:50:00|19970.8|19966.8|19966.1|19962.1|19970.8|19966.8|19956.7|19952.7|478
1629129300000|2021-08-16 15:55:00|19964.5|19960.5|19975.4|19971.4|19978.6|19974.6|19956.7|19952.7|437
1629129600000|2021-08-16 16:00:00|19972.3|19968.3|19969.2|19965.2|19978.6|19974.6|19969.2|19965.2|240
1629129900000|2021-08-16 16:05:00|19966.1|19962.1|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|206
1629130200000|2021-08-16 16:10:00|19969.2|19965.2|19977|19973|19977|19973|19966.1|19962.1|237
1629130500000|2021-08-16 16:15:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|269
1629130800000|2021-08-16 16:20:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|256
1629131100000|2021-08-16 16:25:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|234
1629131400000|2021-08-16 16:30:00|19964.5|19960.5|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|302
1629131700000|2021-08-16 16:35:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|166
1629132000000|2021-08-16 16:40:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|169
1629132300000|2021-08-16 16:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|348
1629132600000|2021-08-16 16:50:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|261
1629132900000|2021-08-16 16:55:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|383
1629133200000|2021-08-16 17:00:00|19964.5|19960.5|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|196
1629133500000|2021-08-16 17:05:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|165
1629133800000|2021-08-16 17:10:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19962.9|19958.9|86
1629134100000|2021-08-16 17:15:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|218
1629134400000|2021-08-16 17:20:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|295
1629134700000|2021-08-16 17:25:00|19956.7|19952.7|19964.5|19960.5|19966.1|19962.1|19956.7|19952.7|111
1629135000000|2021-08-16 17:30:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|311
1629135300000|2021-08-16 17:35:00|19964.5|19960.5|19969.2|19965.2|19972.3|19968.3|19964.5|19960.5|139
1629135600000|2021-08-16 17:40:00|19966.1|19962.1|19969.2|19965.2|19969.2|19965.2|19966.1|19962.1|131
1629135900000|2021-08-16 17:45:00|19967.6|19963.6|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|174
1629136200000|2021-08-16 17:50:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|257
1629136500000|2021-08-16 17:55:00|19961.4|19957.4|19966.1|19962.1|19966.1|19962.1|19959.8|19955.8|141
1629136800000|2021-08-16 18:00:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|174
1629137100000|2021-08-16 18:05:00|19961.4|19957.4|19953.6|19949.6|19961.4|19957.4|19953.6|19949.6|88
1629137400000|2021-08-16 18:10:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|272
1629137700000|2021-08-16 18:15:00|19953.6|19949.6|19966.1|19962.1|19966.1|19962.1|19953.6|19949.6|195
1629138000000|2021-08-16 18:20:00|19967.6|19963.6|19962.9|19958.9|19970.8|19966.8|19962.9|19958.9|158
1629138300000|2021-08-16 18:25:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|411
1629138600000|2021-08-16 18:30:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|565
1629138900000|2021-08-16 18:35:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|285
1629139200000|2021-08-16 18:40:00|19950.4|19946.4|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|439
1629139500000|2021-08-16 18:45:00|19936.4|19932.4|19928.6|19924.6|19937.9|19933.9|19928.6|19924.6|172
1629139800000|2021-08-16 18:50:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|231
1629140100000|2021-08-16 18:55:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|1612
1629140400000|2021-08-16 19:00:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|570
1629140700000|2021-08-16 19:05:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|281
1629141000000|2021-08-16 19:10:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|261
1629141300000|2021-08-16 19:15:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|300
1629141600000|2021-08-16 19:20:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|437
1629141900000|2021-08-16 19:25:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|196
1629142200000|2021-08-16 19:30:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|255
1629142500000|2021-08-16 19:35:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19912.9|19908.9|273
1629142800000|2021-08-16 19:40:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|158
1629143100000|2021-08-16 19:45:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|232
1629143400000|2021-08-16 19:50:00|||||||||102
1629143700000|2021-08-16 19:55:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19916.1|19912.1|1295
1629144000000|2021-08-16 20:00:00|19922.3|19918.3|19912.9|19908.9|19928.6|19924.6|19912.9|19908.9|735
1629144300000|2021-08-16 20:05:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19903.6|19899.6|387
1629144600000|2021-08-16 20:10:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|218
1629144900000|2021-08-16 20:15:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19900.4|19896.4|183
1629145200000|2021-08-16 20:20:00|19902|19898|19903.6|19899.6|19903.6|19899.6|19900.4|19896.4|27
1629145500000|2021-08-16 20:25:00|19897.3|19893.3|19894.2|19890.2|19903.6|19899.6|19894.2|19890.2|285
1629145800000|2021-08-16 20:30:00|19897.3|19893.3|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|176
1629146100000|2021-08-16 20:35:00|19897.3|19893.3|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|234
1629146400000|2021-08-16 20:40:00|19902|19898|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|162
1629146700000|2021-08-16 20:45:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|344
1629147000000|2021-08-16 20:50:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|52
1629147300000|2021-08-16 20:55:00|19905.1|19901.1|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|127
1629151200000|2021-08-16 22:00:00|19916.1|19912.1|19906.7|19902.7|19916.1|19912.1|19903.6|19899.6|20
1629151500000|2021-08-16 22:05:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19908.3|19904.3|30
1629151800000|2021-08-16 22:10:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|22
1629152100000|2021-08-16 22:15:00|19906.7|19902.7|19906.7|19902.7|19906.7|19902.7|19903.6|19899.6|9
1629152400000|2021-08-16 22:20:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|13
1629152700000|2021-08-16 22:25:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|4
1629153000000|2021-08-16 22:30:00|19911.4|19907.4|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|3
1629153300000|2021-08-16 22:35:00|19914.5|19910.5|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|10
1629153600000|2021-08-16 22:40:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|30
1629153900000|2021-08-16 22:45:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|6
1629154200000|2021-08-16 22:50:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|28
1629154500000|2021-08-16 22:55:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|18
1629154800000|2021-08-16 23:00:00|19920.8|19916.8|19917.6|19913.6|19920.8|19916.8|19916.1|19912.1|68
1629155100000|2021-08-16 23:05:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19916.1|19912.1|0
1629155400000|2021-08-16 23:10:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19920.8|19916.8|35
1629155700000|2021-08-16 23:15:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|11
1629156000000|2021-08-16 23:20:00|||||||||3
1629156600000|2021-08-16 23:30:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|25
1629156900000|2021-08-16 23:35:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|23
1629157200000|2021-08-16 23:40:00|19917.6|19913.6|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|18
1629157500000|2021-08-16 23:45:00|19908.3|19904.3|19911.4|19907.4|19916.1|19912.1|19900.4|19896.4|59
1629157800000|2021-08-16 23:50:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|46
1629158100000|2021-08-16 23:55:00|19911.4|19907.4|19920.8|19916.8|19920.8|19916.8|19911.4|19907.4|19
1629158400000|2021-08-17 00:00:00|19919.2|19915.2|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|87
1629158700000|2021-08-17 00:05:00|19919.2|19915.2|19919.2|19915.2|19920.8|19916.8|19917.6|19913.6|8
1629159000000|2021-08-17 00:10:00|19922.3|19918.3|19927|19923|19934.8|19930.8|19919.2|19915.2|112
1629159300000|2021-08-17 00:15:00|19925.4|19921.4|19937.9|19933.9|19937.9|19933.9|19925.4|19921.4|97
1629159600000|2021-08-17 00:20:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|26
1629159900000|2021-08-17 00:25:00|19941.1|19937.1|19953.6|19949.6|19958.3|19954.3|19941.1|19937.1|107
1629160200000|2021-08-17 00:30:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|62
1629160500000|2021-08-17 00:35:00|19945.8|19941.8|19955.1|19951.1|19955.1|19951.1|19945.8|19941.8|36
1629160800000|2021-08-17 00:40:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|74
1629161100000|2021-08-17 00:45:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|14
1629161400000|2021-08-17 00:50:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|16
1629161700000|2021-08-17 00:55:00|19950.4|19946.4|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|25
1629162000000|2021-08-17 01:00:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|22
1629162300000|2021-08-17 01:05:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|21
1629162600000|2021-08-17 01:10:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|22
1629162900000|2021-08-17 01:15:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|14
1629163200000|2021-08-17 01:20:00|19947.3|19943.3|19939.5|19935.5|19947.3|19943.3|19939.5|19935.5|28
1629163500000|2021-08-17 01:25:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|15
1629163800000|2021-08-17 01:30:00|19945.8|19941.8|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|100
1629164100000|2021-08-17 01:35:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|68
1629164400000|2021-08-17 01:40:00|19955.1|19951.1|19945.8|19941.8|19955.1|19951.1|19944.2|19940.2|48
1629164700000|2021-08-17 01:45:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|81
1629165000000|2021-08-17 01:50:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|22
1629165300000|2021-08-17 01:55:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|2
1629165600000|2021-08-17 02:00:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19955.1|19951.1|19
1629165900000|2021-08-17 02:05:00|19955.1|19951.1|19955.1|19951.1|19956.7|19952.7|19955.1|19951.1|1
1629166200000|2021-08-17 02:10:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|50
1629166500000|2021-08-17 02:15:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|12
1629166800000|2021-08-17 02:20:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19948.9|19944.9|10
1629167100000|2021-08-17 02:25:00|19955.1|19951.1|19950.4|19946.4|19955.1|19951.1|19950.4|19946.4|26
1629167400000|2021-08-17 02:30:00|19952|19948|19950.4|19946.4|19955.1|19951.1|19948.9|19944.9|43
1629167700000|2021-08-17 02:35:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|11
1629168000000|2021-08-17 02:40:00|19952|19948|19950.4|19946.4|19952|19948|19950.4|19946.4|8
1629168300000|2021-08-17 02:45:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|50
1629168600000|2021-08-17 02:50:00|||||||||15
1629168900000|2021-08-17 02:55:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|11
1629169200000|2021-08-17 03:00:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|14
1629169500000|2021-08-17 03:05:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|47
1629169800000|2021-08-17 03:10:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|17
1629170100000|2021-08-17 03:15:00|19950.4|19946.4|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|9
1629170400000|2021-08-17 03:20:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|16
1629170700000|2021-08-17 03:25:00|19956.7|19952.7|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|16
1629171000000|2021-08-17 03:30:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|37
1629171300000|2021-08-17 03:35:00|19958.3|19954.3|19969.2|19965.2|19969.2|19965.2|19958.3|19954.3|67
1629171600000|2021-08-17 03:40:00|19966.1|19962.1|19961.4|19957.4|19966.1|19962.1|19959.8|19955.8|28
1629171900000|2021-08-17 03:45:00|19962.9|19958.9|19959.8|19955.8|19962.9|19958.9|19959.8|19955.8|17
1629172200000|2021-08-17 03:50:00|||||||||1
1629172500000|2021-08-17 03:55:00|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|19962.9|19958.9|9
1629172800000|2021-08-17 04:00:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19956.7|19952.7|21
1629173100000|2021-08-17 04:05:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|3
1629173400000|2021-08-17 04:10:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|83
1629173700000|2021-08-17 04:15:00|19944.2|19940.2|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|149
1629174000000|2021-08-17 04:20:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|1
1629174300000|2021-08-17 04:25:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|85
1629174600000|2021-08-17 04:30:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|15
1629174900000|2021-08-17 04:35:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|53
1629175200000|2021-08-17 04:40:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|6
1629175500000|2021-08-17 04:45:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|15
1629175800000|2021-08-17 04:50:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19950.4|19946.4|7
1629176100000|2021-08-17 04:55:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|13
1629176400000|2021-08-17 05:00:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|42
1629176700000|2021-08-17 05:05:00|19961.4|19957.4|19962.9|19958.9|19962.9|19958.9|19959.8|19955.8|10
1629177000000|2021-08-17 05:10:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|99
1629177300000|2021-08-17 05:15:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|68
1629177600000|2021-08-17 05:20:00|19975.4|19971.4|19978.6|19974.6|19978.6|19974.6|19972.3|19968.3|31
1629177900000|2021-08-17 05:25:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19972.3|19968.3|29
1629178200000|2021-08-17 05:30:00|19975.4|19971.4|19972.3|19968.3|19977|19973|19970.8|19966.8|71
1629178500000|2021-08-17 05:35:00|19970.8|19966.8|19972.3|19968.3|19975.4|19971.4|19970.8|19966.8|56
1629178800000|2021-08-17 05:40:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|31
1629179100000|2021-08-17 05:45:00|19972.3|19968.3|19973.9|19969.9|19975.4|19971.4|19972.3|19968.3|33
1629179400000|2021-08-17 05:50:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19969.2|19965.2|41
1629179700000|2021-08-17 05:55:00|19983.3|19979.3|19978.6|19974.6|19983.3|19979.3|19975.4|19971.4|80
1629180000000|2021-08-17 06:00:00|19981.7|19977.7|20005.1|20001.1|20016.1|20012.1|19981.7|19977.7|274
1629180300000|2021-08-17 06:05:00|20003.6|19999.6|19998.9|19994.9|20006.7|20002.7|19994.2|19990.2|208
1629180600000|2021-08-17 06:10:00|20000.4|19996.4|20009.8|20005.8|20012.9|20008.9|20000.4|19996.4|132
1629180900000|2021-08-17 06:15:00|20012.9|20008.9|20000.4|19996.4|20012.9|20008.9|19997.3|19993.3|165
1629181200000|2021-08-17 06:20:00|20003.6|19999.6|19994.2|19990.2|20003.6|19999.6|19994.2|19990.2|151
1629181500000|2021-08-17 06:25:00|19995.8|19991.8|20000.4|19996.4|20009.8|20005.8|19995.8|19991.8|82
1629181800000|2021-08-17 06:30:00|20002|19998|20009.8|20005.8|20012.9|20008.9|20000.4|19996.4|86
1629182100000|2021-08-17 06:35:00|20011.4|20007.4|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|68
1629182400000|2021-08-17 06:40:00|20020.8|20016.8|20022.3|20018.3|20022.3|20018.3|20016.1|20012.1|240
1629182700000|2021-08-17 06:45:00|20020.8|20016.8|20030.1|20026.1|20041.1|20037.1|20019.2|20015.2|255
1629183000000|2021-08-17 06:50:00|20028.6|20024.6|20031.7|20027.7|20034.8|20030.8|20025.4|20021.4|176
1629183300000|2021-08-17 06:55:00|20028.6|20024.6|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|278
1629183600000|2021-08-17 07:00:00|20022.3|20018.3|20041.1|20037.1|20041.1|20037.1|20016.1|20012.1|298
1629183900000|2021-08-17 07:05:00|20047.3|20043.3|20044.2|20040.2|20053.6|20049.6|20044.2|20040.2|375
1629184200000|2021-08-17 07:10:00|20047.3|20043.3|20081.7|20077.7|20084.8|20080.8|20047.3|20043.3|522
1629184500000|2021-08-17 07:15:00|20083.3|20079.3|20053.6|20049.6|20087.9|20083.9|20053.6|20049.6|324
1629184800000|2021-08-17 07:20:00|20056.7|20052.7|20053.6|20049.6|20066.1|20062.1|20050.4|20046.4|301
1629185100000|2021-08-17 07:25:00|20055.1|20051.1|20041.1|20037.1|20062.9|20058.9|20037.9|20033.9|322
1629185400000|2021-08-17 07:30:00|20044.2|20040.2|20028.6|20024.6|20050.4|20046.4|20025.4|20021.4|241
1629185700000|2021-08-17 07:35:00|20025.4|20021.4|20025.4|20021.4|20031.7|20027.7|20019.2|20015.2|208
1629186000000|2021-08-17 07:40:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20023.9|20019.9|171
1629186300000|2021-08-17 07:45:00|20028.6|20024.6|20031.7|20027.7|20033.3|20029.3|20022.3|20018.3|147
1629186600000|2021-08-17 07:50:00|20028.6|20024.6|20028.6|20024.6|20034.8|20030.8|20022.3|20018.3|88
1629186900000|2021-08-17 07:55:00|20027|20023|20009.8|20005.8|20034.8|20030.8|20006.7|20002.7|239
1629187200000|2021-08-17 08:00:00|20006.7|20002.7|20002|19998|20008.3|20004.3|19987.9|19983.9|335
1629187500000|2021-08-17 08:05:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|19994.2|19990.2|94
1629187800000|2021-08-17 08:10:00|20003.6|19999.6|20014.5|20010.5|20016.1|20012.1|20003.6|19999.6|217
1629188100000|2021-08-17 08:15:00|20016.1|20012.1|20019.2|20015.2|20022.3|20018.3|20008.3|20004.3|216
1629188400000|2021-08-17 08:20:00|20022.3|20018.3|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|167
1629188700000|2021-08-17 08:25:00|20031.7|20027.7|20034.8|20030.8|20047.3|20043.3|20031.7|20027.7|232
1629189000000|2021-08-17 08:30:00|20037.9|20033.9|20037.9|20033.9|20041.1|20037.1|20028.6|20024.6|105
1629189300000|2021-08-17 08:35:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20031.7|20027.7|95
1629189600000|2021-08-17 08:40:00|20039.5|20035.5|20045.8|20041.8|20047.3|20043.3|20037.9|20033.9|85
1629189900000|2021-08-17 08:45:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|208
1629190200000|2021-08-17 08:50:00|20058.3|20054.3|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|194
1629190500000|2021-08-17 08:55:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20050.4|20046.4|153
1629190800000|2021-08-17 09:00:00|20062.9|20058.9|20053.6|20049.6|20062.9|20058.9|20044.2|20040.2|159
1629191100000|2021-08-17 09:05:00|20055.1|20051.1|20047.3|20043.3|20058.3|20054.3|20047.3|20043.3|144
1629191400000|2021-08-17 09:10:00|20048.9|20044.9|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|43
1629191700000|2021-08-17 09:15:00|20047.3|20043.3|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|108
1629192000000|2021-08-17 09:20:00|20039.5|20035.5|20016.1|20012.1|20041.1|20037.1|20016.1|20012.1|274
1629192300000|2021-08-17 09:25:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|155
1629192600000|2021-08-17 09:30:00|20012.9|20008.9|20023.9|20019.9|20025.4|20021.4|20012.9|20008.9|145
1629192900000|2021-08-17 09:35:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20016.1|20012.1|123
1629193200000|2021-08-17 09:40:00|20022.3|20018.3|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|138
1629193500000|2021-08-17 09:45:00|20016.1|20012.1|20028.6|20024.6|20031.7|20027.7|20016.1|20012.1|211
1629193800000|2021-08-17 09:50:00|20031.7|20027.7|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|187
1629194100000|2021-08-17 09:55:00|20033.3|20029.3|20025.4|20021.4|20034.8|20030.8|20025.4|20021.4|94
1629194400000|2021-08-17 10:00:00|20028.6|20024.6|20037.9|20033.9|20044.2|20040.2|20025.4|20021.4|150
1629194700000|2021-08-17 10:05:00|20036.4|20032.4|20028.6|20024.6|20037.9|20033.9|20025.4|20021.4|100
1629195000000|2021-08-17 10:10:00|20025.4|20021.4|20012.9|20008.9|20025.4|20021.4|20012.9|20008.9|250
1629195300000|2021-08-17 10:15:00|20016.1|20012.1|20022.3|20018.3|20022.3|20018.3|20012.9|20008.9|168
1629195600000|2021-08-17 10:20:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|141
1629195900000|2021-08-17 10:25:00|20027|20023|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|156
1629196200000|2021-08-17 10:30:00|20022.3|20018.3|20016.1|20012.1|20025.4|20021.4|20012.9|20008.9|72
1629196500000|2021-08-17 10:35:00|20014.5|20010.5|20022.3|20018.3|20028.6|20024.6|20014.5|20010.5|113
1629196800000|2021-08-17 10:40:00|20025.4|20021.4|20019.2|20015.2|20025.4|20021.4|20019.2|20015.2|109
1629197100000|2021-08-17 10:45:00|20022.3|20018.3|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|170
1629197400000|2021-08-17 10:50:00|20019.2|20015.2|20019.2|20015.2|20022.3|20018.3|20016.1|20012.1|112
1629197700000|2021-08-17 10:55:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|80
1629198000000|2021-08-17 11:00:00|20022.3|20018.3|20019.2|20015.2|20025.4|20021.4|20012.9|20008.9|154
1629198300000|2021-08-17 11:05:00|20020.8|20016.8|20028.6|20024.6|20031.7|20027.7|20019.2|20015.2|76
1629198600000|2021-08-17 11:10:00|20025.4|20021.4|20023.9|20019.9|20028.6|20024.6|20020.8|20016.8|87
1629198900000|2021-08-17 11:15:00|20022.3|20018.3|20041.1|20037.1|20047.3|20043.3|20022.3|20018.3|255
1629199200000|2021-08-17 11:20:00|20037.9|20033.9|20053.6|20049.6|20055.1|20051.1|20037.9|20033.9|260
1629199500000|2021-08-17 11:25:00|20055.1|20051.1|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|130
1629199800000|2021-08-17 11:30:00|20044.2|20040.2|20034.8|20030.8|20045.8|20041.8|20034.8|20030.8|124
1629200100000|2021-08-17 11:35:00|20036.4|20032.4|20034.8|20030.8|20041.1|20037.1|20031.7|20027.7|146
1629200400000|2021-08-17 11:40:00|20031.7|20027.7|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|183
1629200700000|2021-08-17 11:45:00|20039.5|20035.5|20031.7|20027.7|20042.6|20038.6|20031.7|20027.7|172
1629201000000|2021-08-17 11:50:00|20034.8|20030.8|20034.8|20030.8|20041.1|20037.1|20028.6|20024.6|186
1629201300000|2021-08-17 11:55:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|221
1629201600000|2021-08-17 12:00:00|20030.1|20026.1|20037.9|20033.9|20037.9|20033.9|20028.6|20024.6|198
1629201900000|2021-08-17 12:05:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20028.6|20024.6|155
1629202200000|2021-08-17 12:10:00|20036.4|20032.4|20041.1|20037.1|20041.1|20037.1|20028.6|20024.6|253
1629202500000|2021-08-17 12:15:00|20037.9|20033.9|20037.9|20033.9|20047.3|20043.3|20034.8|20030.8|187
1629202800000|2021-08-17 12:20:00|20039.5|20035.5|20034.8|20030.8|20050.4|20046.4|20034.8|20030.8|405
1629203100000|2021-08-17 12:25:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20025.4|20021.4|571
1629203400000|2021-08-17 12:30:00|20037.9|20033.9|19975.4|19971.4|20056.7|20052.7|19975.4|19971.4|2083
1629203700000|2021-08-17 12:35:00|19977|19973|19994.2|19990.2|19997.3|19993.3|19975.4|19971.4|1205
1629204000000|2021-08-17 12:40:00|19991.1|19987.1|19967.6|19963.6|19991.1|19987.1|19962.9|19958.9|929
1629204300000|2021-08-17 12:45:00|19966.1|19962.1|19991.1|19987.1|19994.2|19990.2|19966.1|19962.1|643
1629204600000|2021-08-17 12:50:00|19987.9|19983.9|19978.6|19974.6|19991.1|19987.1|19973.9|19969.9|309
1629204900000|2021-08-17 12:55:00|19977|19973|19962.9|19958.9|19977|19973|19956.7|19952.7|668
1629205200000|2021-08-17 13:00:00|19959.8|19955.8|19959.8|19955.8|19967.6|19963.6|19956.7|19952.7|742
1629205500000|2021-08-17 13:05:00|19961.4|19957.4|19966.1|19962.1|19978.6|19974.6|19959.8|19955.8|559
1629205800000|2021-08-17 13:10:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|677
1629206100000|2021-08-17 13:15:00|19956.7|19952.7|19950.4|19946.4|19962.9|19958.9|19941.1|19937.1|793
1629206400000|2021-08-17 13:20:00|19948.9|19944.9|19884.8|19880.8|19948.9|19944.9|19881.7|19877.7|1855
1629206700000|2021-08-17 13:25:00|19881.7|19877.7|19922.3|19918.3|19922.3|19918.3|19878.6|19874.6|1092
1629207000000|2021-08-17 13:30:00|19925.4|19921.4|19941.1|19937.1|19945.8|19941.8|19922.3|19918.3|1056
1629207300000|2021-08-17 13:35:00|19937.9|19933.9|19928.6|19924.6|19937.9|19933.9|19919.2|19915.2|726
1629207600000|2021-08-17 13:40:00|19931.7|19927.7|19950.4|19946.4|19956.7|19952.7|19928.6|19924.6|807
1629207900000|2021-08-17 13:45:00|19947.3|19943.3|19956.7|19952.7|19969.2|19965.2|19947.3|19943.3|565
1629208200000|2021-08-17 13:50:00|19959.8|19955.8|19962.9|19958.9|19978.6|19974.6|19953.6|19949.6|919
1629208500000|2021-08-17 13:55:00|19959.8|19955.8|19947.3|19943.3|19969.2|19965.2|19947.3|19943.3|610
1629208800000|2021-08-17 14:00:00|19948.9|19944.9|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|887
1629209100000|2021-08-17 14:05:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|632
1629209400000|2021-08-17 14:10:00|19925.4|19921.4|19922.3|19918.3|19941.1|19937.1|19919.2|19915.2|618
1629209700000|2021-08-17 14:15:00|19925.4|19921.4|19937.9|19933.9|19942.6|19938.6|19922.3|19918.3|515
1629210000000|2021-08-17 14:20:00|19941.1|19937.1|19953.6|19949.6|19953.6|19949.6|19934.8|19930.8|648
1629210300000|2021-08-17 14:25:00|19956.7|19952.7|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|812
1629210600000|2021-08-17 14:30:00|19967.6|19963.6|19941.1|19937.1|19975.4|19971.4|19941.1|19937.1|796
1629210900000|2021-08-17 14:35:00|19944.2|19940.2|19953.6|19949.6|19953.6|19949.6|19941.1|19937.1|311
1629211200000|2021-08-17 14:40:00|19950.4|19946.4|19947.3|19943.3|19956.7|19952.7|19941.1|19937.1|383
1629211500000|2021-08-17 14:45:00|19950.4|19946.4|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|510
1629211800000|2021-08-17 14:50:00|19944.2|19940.2|19950.4|19946.4|19953.6|19949.6|19939.5|19935.5|516
1629212100000|2021-08-17 14:55:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19953.6|19949.6|404
1629212400000|2021-08-17 15:00:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|496
1629212700000|2021-08-17 15:05:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|326
1629213000000|2021-08-17 15:10:00|19958.3|19954.3|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|475
1629213300000|2021-08-17 15:15:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|353
1629213600000|2021-08-17 15:20:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19933.3|19929.3|647
1629213900000|2021-08-17 15:25:00|19937.9|19933.9|19906.7|19902.7|19937.9|19933.9|19903.6|19899.6|668
1629214200000|2021-08-17 15:30:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|589
1629214500000|2021-08-17 15:35:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|457
1629214800000|2021-08-17 15:40:00|19903.6|19899.6|19912.9|19908.9|19919.2|19915.2|19903.6|19899.6|528
1629215100000|2021-08-17 15:45:00|19914.5|19910.5|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|306
1629215400000|2021-08-17 15:50:00|19906.7|19902.7|19917.6|19913.6|19919.2|19915.2|19903.6|19899.6|505
1629215700000|2021-08-17 15:55:00|19916.1|19912.1|19931.7|19927.7|19931.7|19927.7|19912.9|19908.9|364
1629216000000|2021-08-17 16:00:00|19936.4|19932.4|19944.2|19940.2|19944.2|19940.2|19931.7|19927.7|649
1629216300000|2021-08-17 16:05:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|377
1629216600000|2021-08-17 16:10:00|19936.4|19932.4|19972.3|19968.3|19973.9|19969.9|19936.4|19932.4|1033
1629216900000|2021-08-17 16:15:00|19970.8|19966.8|19950.4|19946.4|19970.8|19966.8|19947.3|19943.3|1567
1629217200000|2021-08-17 16:20:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|333
1629217500000|2021-08-17 16:25:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|177
1629217800000|2021-08-17 16:30:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|139
1629218100000|2021-08-17 16:35:00|19953.6|19949.6|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|289
1629218400000|2021-08-17 16:40:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|238
1629218700000|2021-08-17 16:45:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|484
1629219000000|2021-08-17 16:50:00|19962.9|19958.9|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|374
1629219300000|2021-08-17 16:55:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|354
1629219600000|2021-08-17 17:00:00|19966.1|19962.1|19961.4|19957.4|19972.3|19968.3|19959.8|19955.8|592
1629219900000|2021-08-17 17:05:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|236
1629220200000|2021-08-17 17:10:00|19966.1|19962.1|19962.9|19958.9|19969.2|19965.2|19962.9|19958.9|284
1629220500000|2021-08-17 17:15:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19959.8|19955.8|248
1629220800000|2021-08-17 17:20:00|19975.4|19971.4|19991.1|19987.1|19994.2|19990.2|19975.4|19971.4|865
1629221100000|2021-08-17 17:25:00|19989.5|19985.5|19991.1|19987.1|19997.3|19993.3|19989.5|19985.5|699
1629221400000|2021-08-17 17:30:00|19994.2|19990.2|19987.9|19983.9|19994.2|19990.2|19987.9|19983.9|2818
1629221700000|2021-08-17 17:35:00|19984.8|19980.8|19984.8|19980.8|19994.2|19990.2|19981.7|19977.7|929
1629222000000|2021-08-17 17:40:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|316
1629222300000|2021-08-17 17:45:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|235
1629222600000|2021-08-17 17:50:00|19984.8|19980.8|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|257
1629222900000|2021-08-17 17:55:00|19977|19973|19972.3|19968.3|19978.6|19974.6|19966.1|19962.1|627
1629223200000|2021-08-17 18:00:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19966.1|19962.1|342
1629223500000|2021-08-17 18:05:00|19972.3|19968.3|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|552
1629223800000|2021-08-17 18:10:00|19953.6|19949.6|19953.6|19949.6|19959.8|19955.8|19953.6|19949.6|543
1629224100000|2021-08-17 18:15:00|19955.1|19951.1|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|506
1629224400000|2021-08-17 18:20:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|305
1629224700000|2021-08-17 18:25:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|404
1629225000000|2021-08-17 18:30:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|253
1629225300000|2021-08-17 18:35:00|19955.1|19951.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|518
1629225600000|2021-08-17 18:40:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|270
1629225900000|2021-08-17 18:45:00|19950.4|19946.4|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|272
1629226200000|2021-08-17 18:50:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|428
1629226500000|2021-08-17 18:55:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|1026
1629226800000|2021-08-17 19:00:00|19947.3|19943.3|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|351
1629227100000|2021-08-17 19:05:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|251
1629227400000|2021-08-17 19:10:00|19934.8|19930.8|19941.1|19937.1|19945.8|19941.8|19934.8|19930.8|370
1629227700000|2021-08-17 19:15:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|105
1629228000000|2021-08-17 19:20:00|19941.1|19937.1|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|269
1629228300000|2021-08-17 19:25:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|116
1629228600000|2021-08-17 19:30:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|210
1629228900000|2021-08-17 19:35:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|252
1629229200000|2021-08-17 19:40:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19925.4|19921.4|656
1629229500000|2021-08-17 19:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|335
1629229800000|2021-08-17 19:50:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|577
1629230100000|2021-08-17 19:55:00|19931.7|19927.7|19919.2|19915.2|19937.9|19933.9|19919.2|19915.2|1328
1629230400000|2021-08-17 20:00:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|5384
1629230700000|2021-08-17 20:05:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19925.4|19921.4|581
1629231000000|2021-08-17 20:10:00|19928.6|19924.6|19928.6|19924.6|19928.6|19924.6|19922.3|19918.3|546
1629231300000|2021-08-17 20:15:00|19927|19923|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|304
1629231600000|2021-08-17 20:20:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|98
1629231900000|2021-08-17 20:25:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19922.3|19918.3|327
1629232200000|2021-08-17 20:30:00|19919.2|19915.2|19931.7|19927.7|19931.7|19927.7|19916.1|19912.1|528
1629232500000|2021-08-17 20:35:00|19930.1|19926.1|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|138
1629232800000|2021-08-17 20:40:00|19923.9|19919.9|19919.2|19915.2|19923.9|19919.9|19919.2|19915.2|114
1629233100000|2021-08-17 20:45:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19916.1|19912.1|158
1629233400000|2021-08-17 20:50:00|19917.6|19913.6|19919.2|19915.2|19919.2|19915.2|19917.6|19913.6|62
1629233700000|2021-08-17 20:55:00|19922.3|19918.3|19936.4|19932.4|19936.4|19932.4|19919.2|19915.2|254
1629237600000|2021-08-17 22:00:00|19930.1|19926.1|19931.7|19927.7|19936.4|19932.4|19930.1|19926.1|19
1629237900000|2021-08-17 22:05:00|||||||||5
1629238200000|2021-08-17 22:10:00|19933.3|19929.3|19928.6|19924.6|19933.3|19929.3|19928.6|19924.6|14
1629238800000|2021-08-17 22:20:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|28
1629239100000|2021-08-17 22:25:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19936.4|19932.4|5
1629239400000|2021-08-17 22:30:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|17
1629239700000|2021-08-17 22:35:00|19936.4|19932.4|19936.4|19932.4|19936.4|19932.4|19936.4|19932.4|6
1629240000000|2021-08-17 22:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|0
1629240300000|2021-08-17 22:45:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|6
1629240600000|2021-08-17 22:50:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|4
1629240900000|2021-08-17 22:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19939.5|19935.5|6
1629241200000|2021-08-17 23:00:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|8
1629241800000|2021-08-17 23:10:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|12
1629242100000|2021-08-17 23:15:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|23
1629242700000|2021-08-17 23:25:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|9
1629243000000|2021-08-17 23:30:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|12
1629243300000|2021-08-17 23:35:00|19939.5|19935.5|19936.4|19932.4|19939.5|19935.5|19936.4|19932.4|12
1629243600000|2021-08-17 23:40:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|9
1629243900000|2021-08-17 23:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|8
1629244200000|2021-08-17 23:50:00|19942.6|19938.6|19941.1|19937.1|19942.6|19938.6|19937.9|19933.9|14
1629244500000|2021-08-17 23:55:00|19937.9|19933.9|19945.8|19941.8|19945.8|19941.8|19937.9|19933.9|27
1629244800000|2021-08-18 00:00:00|19944.2|19940.2|19942.6|19938.6|19947.3|19943.3|19931.7|19927.7|74
1629245100000|2021-08-18 00:05:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|43
1629245400000|2021-08-18 00:10:00|19933.3|19929.3|19945.8|19941.8|19947.3|19943.3|19931.7|19927.7|54
1629245700000|2021-08-18 00:15:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|48
1629246000000|2021-08-18 00:20:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|51
1629246300000|2021-08-18 00:25:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|14
1629246600000|2021-08-18 00:30:00|19950.4|19946.4|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|25
1629246900000|2021-08-18 00:35:00|||||||||3
1629247200000|2021-08-18 00:40:00|19947.3|19943.3|19945.8|19941.8|19948.9|19944.9|19944.2|19940.2|25
1629247500000|2021-08-18 00:45:00|19947.3|19943.3|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|5
1629247800000|2021-08-18 00:50:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|82
1629248100000|2021-08-18 00:55:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|14
1629248400000|2021-08-18 01:00:00|19939.5|19935.5|19936.4|19932.4|19947.3|19943.3|19936.4|19932.4|56
1629248700000|2021-08-18 01:05:00|19937.9|19933.9|19941.1|19937.1|19947.3|19943.3|19936.4|19932.4|33
1629249000000|2021-08-18 01:10:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|61
1629249300000|2021-08-18 01:15:00|19942.6|19938.6|19928.6|19924.6|19942.6|19938.6|19928.6|19924.6|48
1629249600000|2021-08-18 01:20:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|21
1629249900000|2021-08-18 01:25:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19922.3|19918.3|32
1629250200000|2021-08-18 01:30:00|19928.6|19924.6|19925.4|19921.4|19928.6|19924.6|19922.3|19918.3|24
1629250500000|2021-08-18 01:35:00|19923.9|19919.9|19934.8|19930.8|19939.5|19935.5|19922.3|19918.3|57
1629250800000|2021-08-18 01:40:00|19936.4|19932.4|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|36
1629251100000|2021-08-18 01:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|15
1629251400000|2021-08-18 01:50:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|26
1629251700000|2021-08-18 01:55:00|19936.4|19932.4|19934.8|19930.8|19936.4|19932.4|19934.8|19930.8|12
1629252000000|2021-08-18 02:00:00|19937.9|19933.9|19931.7|19927.7|19959.8|19955.8|19931.7|19927.7|168
1629252300000|2021-08-18 02:05:00|19928.6|19924.6|19937.9|19933.9|19941.1|19937.1|19928.6|19924.6|130
1629252600000|2021-08-18 02:10:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19931.7|19927.7|53
1629252900000|2021-08-18 02:15:00|19928.6|19924.6|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|97
1629253200000|2021-08-18 02:20:00|19917.6|19913.6|19916.1|19912.1|19922.3|19918.3|19914.5|19910.5|104
1629253500000|2021-08-18 02:25:00|19914.5|19910.5|19919.2|19915.2|19919.2|19915.2|19912.9|19908.9|45
1629253800000|2021-08-18 02:30:00|19917.6|19913.6|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|14
1629254100000|2021-08-18 02:35:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|32
1629254400000|2021-08-18 02:40:00|19914.5|19910.5|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|34
1629254700000|2021-08-18 02:45:00|19911.4|19907.4|19914.5|19910.5|19919.2|19915.2|19911.4|19907.4|50
1629255000000|2021-08-18 02:50:00|19916.1|19912.1|19916.1|19912.1|19922.3|19918.3|19912.9|19908.9|43
1629255300000|2021-08-18 02:55:00|19912.9|19908.9|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|13
1629255600000|2021-08-18 03:00:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19909.8|19905.8|23
1629255900000|2021-08-18 03:05:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19914.5|19910.5|42
1629256200000|2021-08-18 03:10:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|7
1629256500000|2021-08-18 03:15:00|19911.4|19907.4|19914.5|19910.5|19916.1|19912.1|19911.4|19907.4|30
1629256800000|2021-08-18 03:20:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19912.9|19908.9|28
1629257100000|2021-08-18 03:25:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19912.9|19908.9|4
1629257400000|2021-08-18 03:30:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|11
1629257700000|2021-08-18 03:35:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|13
1629258000000|2021-08-18 03:40:00|||||||||16
1629258300000|2021-08-18 03:45:00|19911.4|19907.4|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|57
1629258600000|2021-08-18 03:50:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19909.8|19905.8|63
1629258900000|2021-08-18 03:55:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19906.7|19902.7|39
1629259200000|2021-08-18 04:00:00|19908.3|19904.3|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|39
1629259500000|2021-08-18 04:05:00|19909.8|19905.8|19906.7|19902.7|19909.8|19905.8|19906.7|19902.7|114
1629259800000|2021-08-18 04:10:00|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|19903.6|19899.6|98
1629260100000|2021-08-18 04:15:00|19898.9|19894.9|19897.3|19893.3|19898.9|19894.9|19894.2|19890.2|33
1629260400000|2021-08-18 04:20:00|19894.2|19890.2|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|29
1629260700000|2021-08-18 04:25:00|19897.3|19893.3|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|54
1629261000000|2021-08-18 04:30:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19898.9|19894.9|12
1629261300000|2021-08-18 04:35:00|||||||||7
1629261600000|2021-08-18 04:40:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|41
1629261900000|2021-08-18 04:45:00|19898.9|19894.9|19897.3|19893.3|19900.4|19896.4|19897.3|19893.3|16
1629262200000|2021-08-18 04:50:00|19900.4|19896.4|19894.2|19890.2|19900.4|19896.4|19894.2|19890.2|23
1629262500000|2021-08-18 04:55:00|19897.3|19893.3|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|117
1629262800000|2021-08-18 05:00:00|19892.6|19888.6|19894.2|19890.2|19894.2|19890.2|19891.1|19887.1|71
1629263100000|2021-08-18 05:05:00|19895.8|19891.8|19887.9|19883.9|19895.8|19891.8|19884.8|19880.8|92
1629263400000|2021-08-18 05:10:00|19884.8|19880.8|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|54
1629263700000|2021-08-18 05:15:00|19881.7|19877.7|19881.7|19877.7|19881.7|19877.7|19878.6|19874.6|38
1629264000000|2021-08-18 05:20:00|19883.3|19879.3|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|98
1629264300000|2021-08-18 05:25:00|||||||||15
1629264600000|2021-08-18 05:30:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|120
1629264900000|2021-08-18 05:35:00|19881.7|19877.7|19878.6|19874.6|19881.7|19877.7|19878.6|19874.6|18
1629265200000|2021-08-18 05:40:00|19881.7|19877.7|19887.9|19883.9|19887.9|19883.9|19881.7|19877.7|67
1629265500000|2021-08-18 05:45:00|19889.5|19885.5|19887.9|19883.9|19891.1|19887.1|19887.9|19883.9|47
1629265800000|2021-08-18 05:50:00|19886.4|19882.4|19887.9|19883.9|19891.1|19887.1|19886.4|19882.4|79
1629266100000|2021-08-18 05:55:00|19884.8|19880.8|19887.9|19883.9|19887.9|19883.9|19883.3|19879.3|123
1629266400000|2021-08-18 06:00:00|19884.8|19880.8|19897.3|19893.3|19903.6|19899.6|19881.7|19877.7|186
1629266700000|2021-08-18 06:05:00|19898.9|19894.9|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|85
1629267000000|2021-08-18 06:10:00|19898.9|19894.9|19898.9|19894.9|19900.4|19896.4|19894.2|19890.2|86
1629267300000|2021-08-18 06:15:00|19900.4|19896.4|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|53
1629267600000|2021-08-18 06:20:00|19909.8|19905.8|19906.7|19902.7|19916.1|19912.1|19906.7|19902.7|70
1629267900000|2021-08-18 06:25:00|19909.8|19905.8|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|47
1629268200000|2021-08-18 06:30:00|19908.3|19904.3|19920.8|19916.8|19922.3|19918.3|19908.3|19904.3|169
1629268500000|2021-08-18 06:35:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|52
1629268800000|2021-08-18 06:40:00|19912.9|19908.9|19916.1|19912.1|19916.1|19912.1|19912.9|19908.9|8
1629269100000|2021-08-18 06:45:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19912.9|19908.9|54
1629269400000|2021-08-18 06:50:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|34
1629269700000|2021-08-18 06:55:00|19909.8|19905.8|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|67
1629270000000|2021-08-18 07:00:00|19909.8|19905.8|19916.1|19912.1|19928.6|19924.6|19909.8|19905.8|204
1629270300000|2021-08-18 07:05:00|19912.9|19908.9|19916.1|19912.1|19922.3|19918.3|19909.8|19905.8|83
1629270600000|2021-08-18 07:10:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19912.9|19908.9|103
1629270900000|2021-08-18 07:15:00|19928.6|19924.6|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|182
1629271200000|2021-08-18 07:20:00|19930.1|19926.1|19934.8|19930.8|19937.9|19933.9|19930.1|19926.1|153
1629271500000|2021-08-18 07:25:00|19936.4|19932.4|19941.1|19937.1|19947.3|19943.3|19931.7|19927.7|145
1629271800000|2021-08-18 07:30:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19942.6|19938.6|185
1629272100000|2021-08-18 07:35:00|19945.8|19941.8|19941.1|19937.1|19953.6|19949.6|19941.1|19937.1|231
1629272400000|2021-08-18 07:40:00|19942.6|19938.6|19944.2|19940.2|19944.2|19940.2|19934.8|19930.8|196
1629272700000|2021-08-18 07:45:00|19945.8|19941.8|19934.8|19930.8|19950.4|19946.4|19934.8|19930.8|107
1629273000000|2021-08-18 07:50:00|19936.4|19932.4|19922.3|19918.3|19937.9|19933.9|19919.2|19915.2|240
1629273300000|2021-08-18 07:55:00|19925.4|19921.4|19912.9|19908.9|19928.6|19924.6|19912.9|19908.9|198
1629273600000|2021-08-18 08:00:00|19916.1|19912.1|19891.1|19887.1|19919.2|19915.2|19887.9|19883.9|359
1629273900000|2021-08-18 08:05:00|19887.9|19883.9|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|355
1629274200000|2021-08-18 08:10:00|19878.6|19874.6|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|264
1629274500000|2021-08-18 08:15:00|19887.9|19883.9|19887.9|19883.9|19895.8|19891.8|19887.9|19883.9|131
1629274800000|2021-08-18 08:20:00|19889.5|19885.5|19894.2|19890.2|19897.3|19893.3|19886.4|19882.4|157
1629275100000|2021-08-18 08:25:00|19897.3|19893.3|19903.6|19899.6|19908.3|19904.3|19894.2|19890.2|229
1629275400000|2021-08-18 08:30:00|19905.1|19901.1|19906.7|19902.7|19912.9|19908.9|19903.6|19899.6|158
1629275700000|2021-08-18 08:35:00|19908.3|19904.3|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|125
1629276000000|2021-08-18 08:40:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19909.8|19905.8|95
1629276300000|2021-08-18 08:45:00|19923.9|19919.9|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|71
1629276600000|2021-08-18 08:50:00|19920.8|19916.8|19925.4|19921.4|19928.6|19924.6|19919.2|19915.2|143
1629276900000|2021-08-18 08:55:00|19927|19923|19916.1|19912.1|19927|19923|19916.1|19912.1|176
1629277200000|2021-08-18 09:00:00|19919.2|19915.2|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|90
1629277500000|2021-08-18 09:05:00|19912.9|19908.9|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|159
1629277800000|2021-08-18 09:10:00|19917.6|19913.6|19906.7|19902.7|19923.9|19919.9|19903.6|19899.6|122
1629278100000|2021-08-18 09:15:00|19909.8|19905.8|19906.7|19902.7|19911.4|19907.4|19903.6|19899.6|84
1629278400000|2021-08-18 09:20:00|19903.6|19899.6|19916.1|19912.1|19916.1|19912.1|19903.6|19899.6|59
1629278700000|2021-08-18 09:25:00|19919.2|19915.2|19909.8|19905.8|19919.2|19915.2|19909.8|19905.8|76
1629279000000|2021-08-18 09:30:00|19911.4|19907.4|19917.6|19913.6|19925.4|19921.4|19911.4|19907.4|130
1629279300000|2021-08-18 09:35:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|93
1629279600000|2021-08-18 09:40:00|19911.4|19907.4|19911.4|19907.4|19916.1|19912.1|19906.7|19902.7|145
1629279900000|2021-08-18 09:45:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19906.7|19902.7|53
1629280200000|2021-08-18 09:50:00|19916.1|19912.1|19916.1|19912.1|19919.2|19915.2|19912.9|19908.9|83
1629280500000|2021-08-18 09:55:00|19919.2|19915.2|19900.4|19896.4|19919.2|19915.2|19900.4|19896.4|225
1629280800000|2021-08-18 10:00:00|19902|19898|19906.7|19902.7|19909.8|19905.8|19900.4|19896.4|157
1629281100000|2021-08-18 10:05:00|19903.6|19899.6|19909.8|19905.8|19909.8|19905.8|19900.4|19896.4|68
1629281400000|2021-08-18 10:10:00|19906.7|19902.7|19906.7|19902.7|19908.3|19904.3|19903.6|19899.6|89
1629281700000|2021-08-18 10:15:00|19903.6|19899.6|19906.7|19902.7|19908.3|19904.3|19900.4|19896.4|216
1629282000000|2021-08-18 10:20:00|19908.3|19904.3|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|111
1629282300000|2021-08-18 10:25:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19906.7|19902.7|52
1629282600000|2021-08-18 10:30:00|19909.8|19905.8|19903.6|19899.6|19909.8|19905.8|19903.6|19899.6|112
1629282900000|2021-08-18 10:35:00|19900.4|19896.4|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|114
1629283200000|2021-08-18 10:40:00|19905.1|19901.1|19892.6|19888.6|19905.1|19901.1|19891.1|19887.1|111
1629283500000|2021-08-18 10:45:00|19894.2|19890.2|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|152
1629283800000|2021-08-18 10:50:00|19891.1|19887.1|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|129
1629284100000|2021-08-18 10:55:00|19889.5|19885.5|19869.2|19865.2|19889.5|19885.5|19869.2|19865.2|262
1629284400000|2021-08-18 11:00:00|19872.3|19868.3|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|315
1629284700000|2021-08-18 11:05:00|19866.1|19862.1|19875.4|19871.4|19875.4|19871.4|19866.1|19862.1|95
1629285000000|2021-08-18 11:10:00|19878.6|19874.6|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|243
1629285300000|2021-08-18 11:15:00|19880.1|19876.1|19884.8|19880.8|19884.8|19880.8|19878.6|19874.6|133
1629285600000|2021-08-18 11:20:00|19881.7|19877.7|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|122
1629285900000|2021-08-18 11:25:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19875.4|19871.4|103
1629286200000|2021-08-18 11:30:00|19875.4|19871.4|19878.6|19874.6|19881.7|19877.7|19869.2|19865.2|501
1629286500000|2021-08-18 11:35:00|19880.1|19876.1|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|190
1629286800000|2021-08-18 11:40:00|19875.4|19871.4|19869.2|19865.2|19875.4|19871.4|19869.2|19865.2|183
1629287100000|2021-08-18 11:45:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|272
1629287400000|2021-08-18 11:50:00|19862.9|19858.9|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|213
1629287700000|2021-08-18 11:55:00|19869.2|19865.2|19869.2|19865.2|19872.3|19868.3|19867.6|19863.6|244
1629288000000|2021-08-18 12:00:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19862.9|19858.9|356
1629288300000|2021-08-18 12:05:00|19862.9|19858.9|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|125
1629288600000|2021-08-18 12:10:00|19875.4|19871.4|19891.1|19887.1|19894.2|19890.2|19875.4|19871.4|580
1629288900000|2021-08-18 12:15:00|19892.6|19888.6|19870.8|19866.8|19897.3|19893.3|19869.2|19865.2|393
1629289200000|2021-08-18 12:20:00|19872.3|19868.3|19897.3|19893.3|19916.1|19912.1|19869.2|19865.2|1057
1629289500000|2021-08-18 12:25:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19891.1|19887.1|480
1629289800000|2021-08-18 12:30:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19887.9|19883.9|523
1629290100000|2021-08-18 12:35:00|19900.4|19896.4|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|344
1629290400000|2021-08-18 12:40:00|19900.4|19896.4|19881.7|19877.7|19903.6|19899.6|19872.3|19868.3|422
1629290700000|2021-08-18 12:45:00|19880.1|19876.1|19878.6|19874.6|19881.7|19877.7|19872.3|19868.3|379
1629291000000|2021-08-18 12:50:00|19875.4|19871.4|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|411
1629291300000|2021-08-18 12:55:00|19873.9|19869.9|19875.4|19871.4|19875.4|19871.4|19872.3|19868.3|240
1629291600000|2021-08-18 13:00:00|19872.3|19868.3|19875.4|19871.4|19884.8|19880.8|19872.3|19868.3|472
1629291900000|2021-08-18 13:05:00|19872.3|19868.3|19878.6|19874.6|19884.8|19880.8|19869.2|19865.2|351
1629292200000|2021-08-18 13:10:00|19875.4|19871.4|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|427
1629292500000|2021-08-18 13:15:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|396
1629292800000|2021-08-18 13:20:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19878.6|19874.6|328
1629293100000|2021-08-18 13:25:00|19880.1|19876.1|19894.2|19890.2|19897.3|19893.3|19880.1|19876.1|730
1629293400000|2021-08-18 13:30:00|19895.8|19891.8|19897.3|19893.3|19912.9|19908.9|19891.1|19887.1|763
1629293700000|2021-08-18 13:35:00|19898.9|19894.9|19903.6|19899.6|19903.6|19899.6|19881.7|19877.7|886
1629294000000|2021-08-18 13:40:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19891.1|19887.1|599
1629294300000|2021-08-18 13:45:00|19897.3|19893.3|19887.9|19883.9|19906.7|19902.7|19887.9|19883.9|889
1629294600000|2021-08-18 13:50:00|19891.1|19887.1|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|702
1629294900000|2021-08-18 13:55:00|19884.8|19880.8|19881.7|19877.7|19894.2|19890.2|19881.7|19877.7|743
1629295200000|2021-08-18 14:00:00|19878.6|19874.6|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|715
1629295500000|2021-08-18 14:05:00|19891.1|19887.1|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|408
1629295800000|2021-08-18 14:10:00|19891.1|19887.1|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|366
1629296100000|2021-08-18 14:15:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|363
1629296400000|2021-08-18 14:20:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19887.9|19883.9|464
1629296700000|2021-08-18 14:25:00|19894.2|19890.2|19884.8|19880.8|19894.2|19890.2|19881.7|19877.7|496
1629297000000|2021-08-18 14:30:00|19881.7|19877.7|19872.3|19868.3|19891.1|19887.1|19872.3|19868.3|420
1629297300000|2021-08-18 14:35:00|19869.2|19865.2|19866.1|19862.1|19875.4|19871.4|19864.5|19860.5|659
1629297600000|2021-08-18 14:40:00|19864.5|19860.5|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|366
1629297900000|2021-08-18 14:45:00|19870.8|19866.8|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|595
1629298200000|2021-08-18 14:50:00|19866.1|19862.1|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|410
1629298500000|2021-08-18 14:55:00|19877|19873|19869.2|19865.2|19878.6|19874.6|19866.1|19862.1|439
1629298800000|2021-08-18 15:00:00|19872.3|19868.3|19875.4|19871.4|19878.6|19874.6|19869.2|19865.2|713
1629299100000|2021-08-18 15:05:00|19877|19873|19875.4|19871.4|19877|19873|19869.2|19865.2|689
1629299400000|2021-08-18 15:10:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19869.2|19865.2|427
1629299700000|2021-08-18 15:15:00|19869.2|19865.2|19872.3|19868.3|19872.3|19868.3|19866.1|19862.1|368
1629300000000|2021-08-18 15:20:00|19870.8|19866.8|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|632
1629300300000|2021-08-18 15:25:00|19886.4|19882.4|19894.2|19890.2|19894.2|19890.2|19881.7|19877.7|813
1629300600000|2021-08-18 15:30:00|19891.1|19887.1|19900.4|19896.4|19900.4|19896.4|19887.9|19883.9|832
1629300900000|2021-08-18 15:35:00|19897.3|19893.3|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|2676
1629301200000|2021-08-18 15:40:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|380
1629301500000|2021-08-18 15:45:00|19898.9|19894.9|19912.9|19908.9|19912.9|19908.9|19897.3|19893.3|995
1629301800000|2021-08-18 15:50:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19906.7|19902.7|311
1629302100000|2021-08-18 15:55:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|799
1629302400000|2021-08-18 16:00:00|19912.9|19908.9|19909.8|19905.8|19916.1|19912.1|19909.8|19905.8|450
1629302700000|2021-08-18 16:05:00|19911.4|19907.4|19903.6|19899.6|19911.4|19907.4|19903.6|19899.6|502
1629303000000|2021-08-18 16:10:00|19906.7|19902.7|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|478
1629303300000|2021-08-18 16:15:00|19895.8|19891.8|19902|19898|19903.6|19899.6|19894.2|19890.2|758
1629303600000|2021-08-18 16:20:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|294
1629303900000|2021-08-18 16:25:00|19900.4|19896.4|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|317
1629304200000|2021-08-18 16:30:00|19903.6|19899.6|19900.4|19896.4|19909.8|19905.8|19900.4|19896.4|611
1629304500000|2021-08-18 16:35:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|472
1629304800000|2021-08-18 16:40:00|19903.6|19899.6|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|683
1629305100000|2021-08-18 16:45:00|19903.6|19899.6|19894.2|19890.2|19906.7|19902.7|19891.1|19887.1|568
1629305400000|2021-08-18 16:50:00|19891.1|19887.1|19884.8|19880.8|19891.1|19887.1|19884.8|19880.8|735
1629305700000|2021-08-18 16:55:00|19887.9|19883.9|19897.3|19893.3|19906.7|19902.7|19887.9|19883.9|2559
1629306000000|2021-08-18 17:00:00|19900.4|19896.4|19903.6|19899.6|19912.9|19908.9|19891.1|19887.1|1045
1629306300000|2021-08-18 17:05:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19897.3|19893.3|462
1629306600000|2021-08-18 17:10:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|560
1629306900000|2021-08-18 17:15:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|533
1629307200000|2021-08-18 17:20:00|19898.9|19894.9|19891.1|19887.1|19900.4|19896.4|19891.1|19887.1|765
1629307500000|2021-08-18 17:25:00|19887.9|19883.9|19862.9|19858.9|19892.6|19888.6|19862.9|19858.9|1338
1629307800000|2021-08-18 17:30:00|19866.1|19862.1|19866.1|19862.1|19872.3|19868.3|19862.9|19858.9|534
1629308100000|2021-08-18 17:35:00|19869.2|19865.2|19884.8|19880.8|19884.8|19880.8|19869.2|19865.2|308
1629308400000|2021-08-18 17:40:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19884.8|19880.8|305
1629308700000|2021-08-18 17:45:00|19884.8|19880.8|19881.7|19877.7|19889.5|19885.5|19881.7|19877.7|401
1629309000000|2021-08-18 17:50:00|19883.3|19879.3|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|461
1629309300000|2021-08-18 17:55:00|19883.3|19879.3|19880.1|19876.1|19891.1|19887.1|19872.3|19868.3|488
1629309600000|2021-08-18 18:00:00|19881.7|19877.7|19931.7|19927.7|19931.7|19927.7|19877|19873|1054
1629309900000|2021-08-18 18:05:00|19930.1|19926.1|19937.9|19933.9|19997.3|19993.3|19922.3|19918.3|1563
1629310200000|2021-08-18 18:10:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19903.6|19899.6|1161
1629310500000|2021-08-18 18:15:00|19936.4|19932.4|19922.3|19918.3|19936.4|19932.4|19909.8|19905.8|880
1629310800000|2021-08-18 18:20:00|19919.2|19915.2|19941.1|19937.1|19941.1|19937.1|19903.6|19899.6|1167
1629311100000|2021-08-18 18:25:00|19937.9|19933.9|19959.8|19955.8|19962.9|19958.9|19937.9|19933.9|931
1629311400000|2021-08-18 18:30:00|19961.4|19957.4|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|607
1629311700000|2021-08-18 18:35:00|19962.9|19958.9|19953.6|19949.6|19969.2|19965.2|19950.4|19946.4|697
1629312000000|2021-08-18 18:40:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19941.1|19937.1|453
1629312300000|2021-08-18 18:45:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19937.9|19933.9|439
1629312600000|2021-08-18 18:50:00|19953.6|19949.6|19956.7|19952.7|19966.1|19962.1|19944.2|19940.2|967
1629312900000|2021-08-18 18:55:00|19959.8|19955.8|19959.8|19955.8|19962.9|19958.9|19952|19948|1279
1629313200000|2021-08-18 19:00:00|19962.9|19958.9|19981.7|19977.7|19981.7|19977.7|19959.8|19955.8|823
1629313500000|2021-08-18 19:05:00|19978.6|19974.6|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|756
1629313800000|2021-08-18 19:10:00|19978.6|19974.6|19981.7|19977.7|19981.7|19977.7|19975.4|19971.4|405
1629314100000|2021-08-18 19:15:00|19984.8|19980.8|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|296
1629314400000|2021-08-18 19:20:00|19966.1|19962.1|19978.6|19974.6|19981.7|19977.7|19966.1|19962.1|287
1629314700000|2021-08-18 19:25:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|446
1629315000000|2021-08-18 19:30:00|19973.9|19969.9|19969.2|19965.2|19973.9|19969.9|19969.2|19965.2|476
1629315300000|2021-08-18 19:35:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|523
1629315600000|2021-08-18 19:40:00|19966.1|19962.1|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|399
1629315900000|2021-08-18 19:45:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19941.1|19937.1|680
1629316200000|2021-08-18 19:50:00|19952|19948|19972.3|19968.3|19972.3|19968.3|19950.4|19946.4|949
1629316500000|2021-08-18 19:55:00|19970.8|19966.8|19984.8|19980.8|19987.9|19983.9|19969.2|19965.2|1207
1629316800000|2021-08-18 20:00:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|847
1629317100000|2021-08-18 20:05:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|465
1629317400000|2021-08-18 20:10:00|19987.9|19983.9|20009.8|20005.8|20009.8|20005.8|19987.9|19983.9|602
1629317700000|2021-08-18 20:15:00|20008.3|20004.3|20016.1|20012.1|20016.1|20012.1|20006.7|20002.7|252
1629318000000|2021-08-18 20:20:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|286
1629318300000|2021-08-18 20:25:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20000.4|19996.4|508
1629318600000|2021-08-18 20:30:00|20006.7|20002.7|20006.7|20002.7|20012.9|20008.9|20006.7|20002.7|111
1629318900000|2021-08-18 20:35:00|20012.9|20008.9|20014.5|20010.5|20020.8|20016.8|20009.8|20005.8|258
1629319200000|2021-08-18 20:40:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|222
1629319500000|2021-08-18 20:45:00|20006.7|20002.7|20002|19998|20009.8|20005.8|20000.4|19996.4|173
1629319800000|2021-08-18 20:50:00|20003.6|19999.6|20012.9|20008.9|20012.9|20008.9|20000.4|19996.4|147
1629320100000|2021-08-18 20:55:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|193
1629324000000|2021-08-18 22:00:00|19998.9|19994.9|19995.8|19991.8|20005.1|20001.1|19992.6|19988.6|132
1629324300000|2021-08-18 22:05:00|19997.3|19993.3|19997.3|19993.3|20003.6|19999.6|19992.6|19988.6|52
1629324600000|2021-08-18 22:10:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|21
1629324900000|2021-08-18 22:15:00|19998.9|19994.9|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|28
1629325200000|2021-08-18 22:20:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|6
1629325500000|2021-08-18 22:25:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19995.8|19991.8|2
1629325800000|2021-08-18 22:30:00|19995.8|19991.8|19987.9|19983.9|19995.8|19991.8|19987.9|19983.9|27
1629326100000|2021-08-18 22:35:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19987.9|19983.9|38
1629326400000|2021-08-18 22:40:00|||||||||4
1629326700000|2021-08-18 22:45:00|19994.2|19990.2|20000.4|19996.4|20002|19998|19992.6|19988.6|49
1629327000000|2021-08-18 22:50:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|59
1629327300000|2021-08-18 22:55:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|21
1629327600000|2021-08-18 23:00:00|20003.6|19999.6|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|12
1629327900000|2021-08-18 23:05:00|19998.9|19994.9|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|2
1629328200000|2021-08-18 23:10:00|||||||||6
1629328500000|2021-08-18 23:15:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19995.8|19991.8|21
1629328800000|2021-08-18 23:20:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|25
1629329100000|2021-08-18 23:25:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|12
1629329400000|2021-08-18 23:30:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|22
1629329700000|2021-08-18 23:35:00|20003.6|19999.6|20003.6|19999.6|20005.1|20001.1|20000.4|19996.4|101
1629330000000|2021-08-18 23:40:00|20002|19998|19997.3|19993.3|20003.6|19999.6|19997.3|19993.3|28
1629330300000|2021-08-18 23:45:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|35
1629330600000|2021-08-18 23:50:00|19997.3|19993.3|19998.9|19994.9|19998.9|19994.9|19997.3|19993.3|15
1629330900000|2021-08-18 23:55:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|5
1629331200000|2021-08-19 00:00:00|20003.6|19999.6|19991.1|19987.1|20003.6|19999.6|19991.1|19987.1|88
1629331500000|2021-08-19 00:05:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|39
1629331800000|2021-08-19 00:10:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|47
1629332100000|2021-08-19 00:15:00|19994.2|19990.2|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|38
1629332400000|2021-08-19 00:20:00|19998.9|19994.9|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|26
1629332700000|2021-08-19 00:25:00|20000.4|19996.4|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|27
1629333000000|2021-08-19 00:30:00|20006.7|20002.7|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|78
1629333300000|2021-08-19 00:35:00|20012.9|20008.9|20017.6|20013.6|20019.2|20015.2|20009.8|20005.8|87
1629333600000|2021-08-19 00:40:00|20016.1|20012.1|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|15
1629333900000|2021-08-19 00:45:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20006.7|20002.7|51
1629334200000|2021-08-19 00:50:00|20011.4|20007.4|20012.9|20008.9|20012.9|20008.9|20011.4|20007.4|7
1629334500000|2021-08-19 00:55:00|20011.4|20007.4|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|11
1629334800000|2021-08-19 01:00:00|20012.9|20008.9|19997.3|19993.3|20019.2|20015.2|19991.1|19987.1|102
1629335100000|2021-08-19 01:05:00|20000.4|19996.4|19994.2|19990.2|20000.4|19996.4|19991.1|19987.1|74
1629335400000|2021-08-19 01:10:00|19991.1|19987.1|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|29
1629335700000|2021-08-19 01:15:00|19995.8|19991.8|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|23
1629336000000|2021-08-19 01:20:00|19998.9|19994.9|20000.4|19996.4|20000.4|19996.4|19998.9|19994.9|8
1629336300000|2021-08-19 01:25:00|19998.9|19994.9|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|6
1629336600000|2021-08-19 01:30:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|35
1629336900000|2021-08-19 01:35:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19991.1|19987.1|53
1629337200000|2021-08-19 01:40:00|20006.7|20002.7|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|46
1629337500000|2021-08-19 01:45:00|20005.1|20001.1|20000.4|19996.4|20005.1|20001.1|20000.4|19996.4|8
1629337800000|2021-08-19 01:50:00|20002|19998|20000.4|19996.4|20003.6|19999.6|20000.4|19996.4|11
1629338100000|2021-08-19 01:55:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20002|19998|27
1629338400000|2021-08-19 02:00:00|20008.3|20004.3|20012.9|20008.9|20019.2|20015.2|20008.3|20004.3|125
1629338700000|2021-08-19 02:05:00|20011.4|20007.4|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|95
1629339000000|2021-08-19 02:10:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|32
1629339300000|2021-08-19 02:15:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|25
1629339600000|2021-08-19 02:20:00|20009.8|20005.8|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|67
1629339900000|2021-08-19 02:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|26
1629340200000|2021-08-19 02:30:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|14
1629340500000|2021-08-19 02:35:00|20008.3|20004.3|20008.3|20004.3|20009.8|20005.8|20008.3|20004.3|14
1629340800000|2021-08-19 02:40:00|20009.8|20005.8|20012.9|20008.9|20012.9|20008.9|20006.7|20002.7|82
1629341100000|2021-08-19 02:45:00|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|20009.8|20005.8|32
1629341400000|2021-08-19 02:50:00|||||||||7
1629341700000|2021-08-19 02:55:00|20012.9|20008.9|20011.4|20007.4|20012.9|20008.9|20009.8|20005.8|19
1629342000000|2021-08-19 03:00:00|20012.9|20008.9|20009.8|20005.8|20012.9|20008.9|20009.8|20005.8|19
1629342300000|2021-08-19 03:05:00|20011.4|20007.4|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|49
1629342600000|2021-08-19 03:10:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|73
1629342900000|2021-08-19 03:15:00|20002|19998|20003.6|19999.6|20003.6|19999.6|20000.4|19996.4|21
1629343200000|2021-08-19 03:20:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19994.2|19990.2|38
1629343500000|2021-08-19 03:25:00|20002|19998|20000.4|19996.4|20002|19998|20000.4|19996.4|8
1629343800000|2021-08-19 03:30:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|8
1629344100000|2021-08-19 03:35:00|19995.8|19991.8|19997.3|19993.3|20000.4|19996.4|19995.8|19991.8|30
1629344400000|2021-08-19 03:40:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|10
1629344700000|2021-08-19 03:45:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|22
1629345000000|2021-08-19 03:50:00|20000.4|19996.4|19997.3|19993.3|20003.6|19999.6|19997.3|19993.3|66
1629345300000|2021-08-19 03:55:00|19995.8|19991.8|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|25
1629345600000|2021-08-19 04:00:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|16
1629345900000|2021-08-19 04:05:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19994.2|19990.2|118
1629346200000|2021-08-19 04:10:00|19997.3|19993.3|19997.3|19993.3|19998.9|19994.9|19997.3|19993.3|30
1629346500000|2021-08-19 04:15:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|32
1629346800000|2021-08-19 04:20:00|19997.3|19993.3|19997.3|19993.3|20000.4|19996.4|19997.3|19993.3|42
1629347100000|2021-08-19 04:25:00|19995.8|19991.8|19995.8|19991.8|19997.3|19993.3|19994.2|19990.2|10
1629347400000|2021-08-19 04:30:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|11
1629347700000|2021-08-19 04:35:00|19997.3|19993.3|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|14
1629348000000|2021-08-19 04:40:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|17
1629348300000|2021-08-19 04:45:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|116
1629348600000|2021-08-19 04:50:00|19992.6|19988.6|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|77
1629348900000|2021-08-19 04:55:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|8
1629349200000|2021-08-19 05:00:00|20006.7|20002.7|20006.7|20002.7|20009.8|20005.8|20006.7|20002.7|49
1629349500000|2021-08-19 05:05:00|20005.1|20001.1|20000.4|19996.4|20005.1|20001.1|20000.4|19996.4|17
1629349800000|2021-08-19 05:10:00|19997.3|19993.3|20000.4|19996.4|20000.4|19996.4|19997.3|19993.3|20
1629350100000|2021-08-19 05:15:00|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|20003.6|19999.6|37
1629350400000|2021-08-19 05:20:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|68
1629350700000|2021-08-19 05:25:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|47
1629351000000|2021-08-19 05:30:00|20005.1|20001.1|20000.4|19996.4|20006.7|20002.7|19997.3|19993.3|73
1629351300000|2021-08-19 05:35:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|25
1629351600000|2021-08-19 05:40:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|44
1629351900000|2021-08-19 05:45:00|20009.8|20005.8|20012.9|20008.9|20019.2|20015.2|20009.8|20005.8|101
1629352200000|2021-08-19 05:50:00|20016.1|20012.1|20025.4|20021.4|20025.4|20021.4|20016.1|20012.1|90
1629352500000|2021-08-19 05:55:00|20028.6|20024.6|20042.6|20038.6|20042.6|20038.6|20025.4|20021.4|302
1629352800000|2021-08-19 06:00:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|255
1629353100000|2021-08-19 06:05:00|20047.3|20043.3|20059.8|20055.8|20062.9|20058.9|20044.2|20040.2|305
1629353400000|2021-08-19 06:10:00|20061.4|20057.4|20044.2|20040.2|20062.9|20058.9|20037.9|20033.9|324
1629353700000|2021-08-19 06:15:00|20047.3|20043.3|20050.4|20046.4|20059.8|20055.8|20047.3|20043.3|200
1629354000000|2021-08-19 06:20:00|20053.6|20049.6|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|143
1629354300000|2021-08-19 06:25:00|20056.7|20052.7|20069.2|20065.2|20070.8|20066.8|20056.7|20052.7|233
1629354600000|2021-08-19 06:30:00|20067.6|20063.6|20072.3|20068.3|20077|20073|20066.1|20062.1|381
1629354900000|2021-08-19 06:35:00|20069.2|20065.2|20062.9|20058.9|20084.8|20080.8|20061.4|20057.4|288
1629355200000|2021-08-19 06:40:00|20066.1|20062.1|20066.1|20062.1|20078.6|20074.6|20059.8|20055.8|315
1629355500000|2021-08-19 06:45:00|20062.9|20058.9|20072.3|20068.3|20081.7|20077.7|20062.9|20058.9|260
1629355800000|2021-08-19 06:50:00|20073.9|20069.9|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|200
1629356100000|2021-08-19 06:55:00|20069.2|20065.2|20091.1|20087.1|20092.6|20088.6|20069.2|20065.2|327
1629356400000|2021-08-19 07:00:00|20089.5|20085.5|20094.2|20090.2|20100.4|20096.4|20081.7|20077.7|471
1629356700000|2021-08-19 07:05:00|20092.6|20088.6|20091.1|20087.1|20105.1|20101.1|20084.8|20080.8|524
1629357000000|2021-08-19 07:10:00|20092.6|20088.6|20089.5|20085.5|20106.7|20102.7|20087.9|20083.9|466
1629357300000|2021-08-19 07:15:00|20091.1|20087.1|20097.3|20093.3|20109.8|20105.8|20087.9|20083.9|196
1629357600000|2021-08-19 07:20:00|20100.4|20096.4|20087.9|20083.9|20102|20098|20087.9|20083.9|198
1629357900000|2021-08-19 07:25:00|20089.5|20085.5|20081.7|20077.7|20094.2|20090.2|20081.7|20077.7|376
1629358200000|2021-08-19 07:30:00|20084.8|20080.8|20109.8|20105.8|20116.1|20112.1|20081.7|20077.7|627
1629358500000|2021-08-19 07:35:00|20106.7|20102.7|20112.9|20108.9|20116.1|20112.1|20100.4|20096.4|515
1629358800000|2021-08-19 07:40:00|20114.5|20110.5|20141.1|20137.1|20153.6|20149.6|20112.9|20108.9|1100
1629359100000|2021-08-19 07:45:00|20142.6|20138.6|20103.6|20099.6|20150.4|20146.4|20100.4|20096.4|843
1629359400000|2021-08-19 07:50:00|20106.7|20102.7|20119.2|20115.2|20131.7|20127.7|20103.6|20099.6|343
1629359700000|2021-08-19 07:55:00|20120.8|20116.8|20128.6|20124.6|20141.1|20137.1|20119.2|20115.2|591
1629360000000|2021-08-19 08:00:00|20131.7|20127.7|20128.6|20124.6|20137.9|20133.9|20122.3|20118.3|464
1629360300000|2021-08-19 08:05:00|20130.1|20126.1|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|338
1629360600000|2021-08-19 08:10:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|269
1629360900000|2021-08-19 08:15:00|20136.4|20132.4|20144.2|20140.2|20147.3|20143.3|20134.8|20130.8|188
1629361200000|2021-08-19 08:20:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|218
1629361500000|2021-08-19 08:25:00|20144.2|20140.2|20137.9|20133.9|20144.2|20140.2|20134.8|20130.8|293
1629361800000|2021-08-19 08:30:00|20141.1|20137.1|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|467
1629362100000|2021-08-19 08:35:00|20142.6|20138.6|20153.6|20149.6|20166.1|20162.1|20142.6|20138.6|637
1629362400000|2021-08-19 08:40:00|20150.4|20146.4|20150.4|20146.4|20156.7|20152.7|20144.2|20140.2|174
1629362700000|2021-08-19 08:45:00|20147.3|20143.3|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|204
1629363000000|2021-08-19 08:50:00|20156.7|20152.7|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|121
1629363300000|2021-08-19 08:55:00|20156.7|20152.7|20167.6|20163.6|20169.2|20165.2|20156.7|20152.7|464
1629363600000|2021-08-19 09:00:00|20169.2|20165.2|20181.7|20177.7|20184.8|20180.8|20166.1|20162.1|564
1629363900000|2021-08-19 09:05:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|481
1629364200000|2021-08-19 09:10:00|20186.4|20182.4|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|427
1629364500000|2021-08-19 09:15:00|20195.8|20191.8|20184.8|20180.8|20197.3|20193.3|20184.8|20180.8|387
1629364800000|2021-08-19 09:20:00|20181.7|20177.7|20175.4|20171.4|20184.8|20180.8|20170.8|20166.8|397
1629365100000|2021-08-19 09:25:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20175.4|20171.4|176
1629365400000|2021-08-19 09:30:00|20178.6|20174.6|20153.6|20149.6|20178.6|20174.6|20150.4|20146.4|382
1629365700000|2021-08-19 09:35:00|20152|20148|20147.3|20143.3|20156.7|20152.7|20147.3|20143.3|390
1629366000000|2021-08-19 09:40:00|20142.6|20138.6|20139.5|20135.5|20150.4|20146.4|20139.5|20135.5|257
1629366300000|2021-08-19 09:45:00|20137.9|20133.9|20153.6|20149.6|20156.7|20152.7|20137.9|20133.9|217
1629366600000|2021-08-19 09:50:00|20156.7|20152.7|20150.4|20146.4|20159.8|20155.8|20147.3|20143.3|195
1629366900000|2021-08-19 09:55:00|20147.3|20143.3|20153.6|20149.6|20153.6|20149.6|20144.2|20140.2|153
1629367200000|2021-08-19 10:00:00|20150.4|20146.4|20153.6|20149.6|20159.8|20155.8|20145.8|20141.8|160
1629367500000|2021-08-19 10:05:00|20152|20148|20141.1|20137.1|20153.6|20149.6|20134.8|20130.8|188
1629367800000|2021-08-19 10:10:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|224
1629368100000|2021-08-19 10:15:00|20142.6|20138.6|20159.8|20155.8|20159.8|20155.8|20141.1|20137.1|194
1629368400000|2021-08-19 10:20:00|20162.9|20158.9|20156.7|20152.7|20166.1|20162.1|20150.4|20146.4|181
1629368700000|2021-08-19 10:25:00|20159.8|20155.8|20169.2|20165.2|20172.3|20168.3|20159.8|20155.8|323
1629369000000|2021-08-19 10:30:00|20166.1|20162.1|20169.2|20165.2|20169.2|20165.2|20161.4|20157.4|107
1629369300000|2021-08-19 10:35:00|20166.1|20162.1|20175.4|20171.4|20178.6|20174.6|20166.1|20162.1|140
1629369600000|2021-08-19 10:40:00|20178.6|20174.6|20181.7|20177.7|20191.1|20187.1|20175.4|20171.4|530
1629369900000|2021-08-19 10:45:00|20183.3|20179.3|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|139
1629370200000|2021-08-19 10:50:00|20180.1|20176.1|20180.1|20176.1|20184.8|20180.8|20178.6|20174.6|224
1629370500000|2021-08-19 10:55:00|20178.6|20174.6|20172.3|20168.3|20184.8|20180.8|20169.2|20165.2|296
1629370800000|2021-08-19 11:00:00|20169.2|20165.2|20162.9|20158.9|20178.6|20174.6|20162.9|20158.9|160
1629371100000|2021-08-19 11:05:00|20161.4|20157.4|20172.3|20168.3|20175.4|20171.4|20159.8|20155.8|263
1629371400000|2021-08-19 11:10:00|20175.4|20171.4|20169.2|20165.2|20181.7|20177.7|20167.6|20163.6|350
1629371700000|2021-08-19 11:15:00|20166.1|20162.1|20166.1|20162.1|20178.6|20174.6|20166.1|20162.1|248
1629372000000|2021-08-19 11:20:00|20169.2|20165.2|20166.1|20162.1|20181.7|20177.7|20159.8|20155.8|678
1629372300000|2021-08-19 11:25:00|20169.2|20165.2|20159.8|20155.8|20169.2|20165.2|20159.8|20155.8|164
1629372600000|2021-08-19 11:30:00|20161.4|20157.4|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|227
1629372900000|2021-08-19 11:35:00|20162.9|20158.9|20169.2|20165.2|20175.4|20171.4|20162.9|20158.9|4607
1629373200000|2021-08-19 11:40:00|20166.1|20162.1|20166.1|20162.1|20172.3|20168.3|20162.9|20158.9|268
1629373500000|2021-08-19 11:45:00|20162.9|20158.9|20169.2|20165.2|20169.2|20165.2|20153.6|20149.6|327
1629373800000|2021-08-19 11:50:00|20172.3|20168.3|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|249
1629374100000|2021-08-19 11:55:00|20172.3|20168.3|20184.8|20180.8|20184.8|20180.8|20170.8|20166.8|548
1629374400000|2021-08-19 12:00:00|20183.3|20179.3|20187.9|20183.9|20187.9|20183.9|20181.7|20177.7|532
1629374700000|2021-08-19 12:05:00|20184.8|20180.8|20159.8|20155.8|20184.8|20180.8|20159.8|20155.8|831
1629375000000|2021-08-19 12:10:00|20162.9|20158.9|20144.2|20140.2|20162.9|20158.9|20144.2|20140.2|663
1629375300000|2021-08-19 12:15:00|20141.1|20137.1|20125.4|20121.4|20144.2|20140.2|20122.3|20118.3|746
1629375600000|2021-08-19 12:20:00|20123.9|20119.9|20137.9|20133.9|20147.3|20143.3|20112.9|20108.9|1383
1629375900000|2021-08-19 12:25:00|20134.8|20130.8|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|424
1629376200000|2021-08-19 12:30:00|20137.9|20133.9|20128.6|20124.6|20137.9|20133.9|20119.2|20115.2|593
1629376500000|2021-08-19 12:35:00|20127|20123|20094.2|20090.2|20127|20123|20094.2|20090.2|912
1629376800000|2021-08-19 12:40:00|20097.3|20093.3|20097.3|20093.3|20103.6|20099.6|20084.8|20080.8|969
1629377100000|2021-08-19 12:45:00|20095.8|20091.8|20100.4|20096.4|20103.6|20099.6|20091.1|20087.1|407
1629377400000|2021-08-19 12:50:00|20098.9|20094.9|20095.8|20091.8|20103.6|20099.6|20087.9|20083.9|579
1629377700000|2021-08-19 12:55:00|20097.3|20093.3|20122.3|20118.3|20122.3|20118.3|20094.2|20090.2|546
1629378000000|2021-08-19 13:00:00|20119.2|20115.2|20114.5|20110.5|20128.6|20124.6|20112.9|20108.9|655
1629378300000|2021-08-19 13:05:00|20112.9|20108.9|20106.7|20102.7|20116.1|20112.1|20103.6|20099.6|212
1629378600000|2021-08-19 13:10:00|20103.6|20099.6|20103.6|20099.6|20112.9|20108.9|20097.3|20093.3|481
1629378900000|2021-08-19 13:15:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|565
1629379200000|2021-08-19 13:20:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20091.1|20087.1|331
1629379500000|2021-08-19 13:25:00|20106.7|20102.7|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|322
1629379800000|2021-08-19 13:30:00|20100.4|20096.4|20078.6|20074.6|20103.6|20099.6|20072.3|20068.3|1083
1629380100000|2021-08-19 13:35:00|20081.7|20077.7|20091.1|20087.1|20097.3|20093.3|20075.4|20071.4|892
1629380400000|2021-08-19 13:40:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20075.4|20071.4|924
1629380700000|2021-08-19 13:45:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20072.3|20068.3|732
1629381000000|2021-08-19 13:50:00|20086.4|20082.4|20084.8|20080.8|20100.4|20096.4|20078.6|20074.6|725
1629381300000|2021-08-19 13:55:00|20086.4|20082.4|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|581
1629381600000|2021-08-19 14:00:00|20083.3|20079.3|20078.6|20074.6|20094.2|20090.2|20072.3|20068.3|657
1629381900000|2021-08-19 14:05:00|20075.4|20071.4|20050.4|20046.4|20078.6|20074.6|20037.9|20033.9|1193
1629382200000|2021-08-19 14:10:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|840
1629382500000|2021-08-19 14:15:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20047.3|20043.3|1038
1629382800000|2021-08-19 14:20:00|20059.8|20055.8|20075.4|20071.4|20078.6|20074.6|20053.6|20049.6|669
1629383100000|2021-08-19 14:25:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|558
1629383400000|2021-08-19 14:30:00|20073.9|20069.9|20100.4|20096.4|20100.4|20096.4|20069.2|20065.2|898
1629383700000|2021-08-19 14:35:00|20103.6|20099.6|20100.4|20096.4|20120.8|20116.8|20094.2|20090.2|918
1629384000000|2021-08-19 14:40:00|20097.3|20093.3|20108.3|20104.3|20112.9|20108.9|20097.3|20093.3|536
1629384300000|2021-08-19 14:45:00|20106.7|20102.7|20091.1|20087.1|20109.8|20105.8|20091.1|20087.1|480
1629384600000|2021-08-19 14:50:00|20092.6|20088.6|20084.8|20080.8|20100.4|20096.4|20084.8|20080.8|734
1629384900000|2021-08-19 14:55:00|20083.3|20079.3|20066.1|20062.1|20087.9|20083.9|20066.1|20062.1|605
1629385200000|2021-08-19 15:00:00|20069.2|20065.2|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|383
1629385500000|2021-08-19 15:05:00|20075.4|20071.4|20097.3|20093.3|20097.3|20093.3|20075.4|20071.4|463
1629385800000|2021-08-19 15:10:00|20094.2|20090.2|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|287
1629386100000|2021-08-19 15:15:00|20097.3|20093.3|20084.8|20080.8|20106.7|20102.7|20084.8|20080.8|537
1629386400000|2021-08-19 15:20:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|236
1629386700000|2021-08-19 15:25:00|20094.2|20090.2|20109.8|20105.8|20116.1|20112.1|20091.1|20087.1|395
1629387000000|2021-08-19 15:30:00|20106.7|20102.7|20111.4|20107.4|20116.1|20112.1|20103.6|20099.6|675
1629387300000|2021-08-19 15:35:00|20112.9|20108.9|20103.6|20099.6|20119.2|20115.2|20103.6|20099.6|403
1629387600000|2021-08-19 15:40:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|249
1629387900000|2021-08-19 15:45:00|20100.4|20096.4|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|320
1629388200000|2021-08-19 15:50:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20091.1|20087.1|339
1629388500000|2021-08-19 15:55:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|244
1629388800000|2021-08-19 16:00:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20092.6|20088.6|252
1629389100000|2021-08-19 16:05:00|20102|20098|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|4854
1629389400000|2021-08-19 16:10:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|3190
1629389700000|2021-08-19 16:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|238
1629390000000|2021-08-19 16:20:00|20097.3|20093.3|20094.2|20090.2|20100.4|20096.4|20084.8|20080.8|721
1629390300000|2021-08-19 16:25:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|556
1629390600000|2021-08-19 16:30:00|20087.9|20083.9|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|401
1629390900000|2021-08-19 16:35:00|20089.5|20085.5|20081.7|20077.7|20091.1|20087.1|20078.6|20074.6|395
1629391200000|2021-08-19 16:40:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|225
1629391500000|2021-08-19 16:45:00|20084.8|20080.8|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|751
1629391800000|2021-08-19 16:50:00|20078.6|20074.6|20081.7|20077.7|20084.8|20080.8|20078.6|20074.6|571
1629392100000|2021-08-19 16:55:00|20078.6|20074.6|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|790
1629392400000|2021-08-19 17:00:00|20075.4|20071.4|20100.4|20096.4|20100.4|20096.4|20075.4|20071.4|1086
1629392700000|2021-08-19 17:05:00|20097.3|20093.3|20087.9|20083.9|20097.3|20093.3|20081.7|20077.7|1361
1629393000000|2021-08-19 17:10:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20078.6|20074.6|390
1629393300000|2021-08-19 17:15:00|20078.6|20074.6|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|173
1629393600000|2021-08-19 17:20:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|294
1629393900000|2021-08-19 17:25:00|20069.2|20065.2|20056.7|20052.7|20075.4|20071.4|20056.7|20052.7|1071
1629394200000|2021-08-19 17:30:00|20059.8|20055.8|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|3685
1629394500000|2021-08-19 17:35:00|20053.6|20049.6|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|603
1629394800000|2021-08-19 17:40:00|20050.4|20046.4|20072.3|20068.3|20072.3|20068.3|20050.4|20046.4|679
1629395100000|2021-08-19 17:45:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|172
1629395400000|2021-08-19 17:50:00|20081.7|20077.7|20094.2|20090.2|20095.8|20091.8|20081.7|20077.7|486
1629395700000|2021-08-19 17:55:00|20091.1|20087.1|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|469
1629396000000|2021-08-19 18:00:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20091.1|20087.1|370
1629396300000|2021-08-19 18:05:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|242
1629396600000|2021-08-19 18:10:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|533
1629396900000|2021-08-19 18:15:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|305
1629397200000|2021-08-19 18:20:00|20105.1|20101.1|20097.3|20093.3|20106.7|20102.7|20097.3|20093.3|407
1629397500000|2021-08-19 18:25:00|20100.4|20096.4|20087.9|20083.9|20100.4|20096.4|20075.4|20071.4|519
1629397800000|2021-08-19 18:30:00|20089.5|20085.5|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|265
1629398100000|2021-08-19 18:35:00|20078.6|20074.6|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|229
1629398400000|2021-08-19 18:40:00|20078.6|20074.6|20087.9|20083.9|20087.9|20083.9|20075.4|20071.4|265
1629398700000|2021-08-19 18:45:00|20091.1|20087.1|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|201
1629399000000|2021-08-19 18:50:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20084.8|20080.8|237
1629399300000|2021-08-19 18:55:00|20086.4|20082.4|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|1002
1629399600000|2021-08-19 19:00:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|605
1629399900000|2021-08-19 19:05:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|245
1629400200000|2021-08-19 19:10:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20087.9|20083.9|205
1629400500000|2021-08-19 19:15:00|20091.1|20087.1|20087.9|20083.9|20094.2|20090.2|20087.9|20083.9|261
1629400800000|2021-08-19 19:20:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20084.8|20080.8|242
1629401100000|2021-08-19 19:25:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|249
1629401400000|2021-08-19 19:30:00|20087.9|20083.9|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|220
1629401700000|2021-08-19 19:35:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|70
1629402000000|2021-08-19 19:40:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|341
1629402300000|2021-08-19 19:45:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20094.2|20090.2|375
1629402600000|2021-08-19 19:50:00|20094.2|20090.2|20106.7|20102.7|20106.7|20102.7|20094.2|20090.2|663
1629402900000|2021-08-19 19:55:00|20109.8|20105.8|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|682
1629403200000|2021-08-19 20:00:00|20119.2|20115.2|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|809
1629403500000|2021-08-19 20:05:00|20116.1|20112.1|20106.7|20102.7|20116.1|20112.1|20106.7|20102.7|107
1629403800000|2021-08-19 20:10:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|2160
1629404100000|2021-08-19 20:15:00|20109.8|20105.8|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|115
1629404400000|2021-08-19 20:20:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|239
1629404700000|2021-08-19 20:25:00|20106.7|20102.7|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|240
1629405000000|2021-08-19 20:30:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|35
1629405300000|2021-08-19 20:35:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20103.6|20099.6|189
1629405600000|2021-08-19 20:40:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|187
1629405900000|2021-08-19 20:45:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|1273
1629406200000|2021-08-19 20:50:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|194
1629406500000|2021-08-19 20:55:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|243
1629410400000|2021-08-19 22:00:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|45
1629410700000|2021-08-19 22:05:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|2
1629411000000|2021-08-19 22:10:00|20109.8|20105.8|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|2
1629411300000|2021-08-19 22:15:00|20106.7|20102.7|20106.7|20102.7|20108.3|20104.3|20106.7|20102.7|11
1629411600000|2021-08-19 22:20:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|25
1629411900000|2021-08-19 22:25:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|34
1629412200000|2021-08-19 22:30:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|9
1629412500000|2021-08-19 22:35:00|20108.3|20104.3|20106.7|20102.7|20108.3|20104.3|20106.7|20102.7|0
1629412800000|2021-08-19 22:40:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|8
1629413100000|2021-08-19 22:45:00|||||||||1
1629413400000|2021-08-19 22:50:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|13
1629413700000|2021-08-19 22:55:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20114.5|20110.5|9
1629414000000|2021-08-19 23:00:00|20119.2|20115.2|20111.4|20107.4|20119.2|20115.2|20109.8|20105.8|26
1629414300000|2021-08-19 23:05:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|4
1629414600000|2021-08-19 23:10:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|14
1629414900000|2021-08-19 23:15:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|6
1629415200000|2021-08-19 23:20:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|4
1629415800000|2021-08-19 23:30:00|20119.2|20115.2|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|58
1629416100000|2021-08-19 23:35:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20109.8|20105.8|17
1629416400000|2021-08-19 23:40:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20111.4|20107.4|12
1629416700000|2021-08-19 23:45:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|46
1629417000000|2021-08-19 23:50:00|20114.5|20110.5|20120.8|20116.8|20122.3|20118.3|20114.5|20110.5|31
1629417300000|2021-08-19 23:55:00|20122.3|20118.3|20122.3|20118.3|20128.6|20124.6|20122.3|20118.3|55
1629417600000|2021-08-20 00:00:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20103.6|20099.6|78
1629417900000|2021-08-20 00:05:00|20108.3|20104.3|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|33
1629418200000|2021-08-20 00:10:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20111.4|20107.4|44
1629418500000|2021-08-20 00:15:00|20109.8|20105.8|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|56
1629418800000|2021-08-20 00:20:00|20111.4|20107.4|20106.7|20102.7|20112.9|20108.9|20100.4|20096.4|88
1629419100000|2021-08-20 00:25:00|20109.8|20105.8|20105.1|20101.1|20109.8|20105.8|20103.6|20099.6|30
1629419400000|2021-08-20 00:30:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20094.2|20090.2|35
1629419700000|2021-08-20 00:35:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|31
1629420000000|2021-08-20 00:40:00|20098.9|20094.9|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|37
1629420300000|2021-08-20 00:45:00|20100.4|20096.4|20098.9|20094.9|20103.6|20099.6|20097.3|20093.3|18
1629420600000|2021-08-20 00:50:00|20097.3|20093.3|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|45
1629420900000|2021-08-20 00:55:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|24
1629421200000|2021-08-20 01:00:00|20102|20098|20098.9|20094.9|20103.6|20099.6|20098.9|20094.9|46
1629421500000|2021-08-20 01:05:00|20097.3|20093.3|20106.7|20102.7|20106.7|20102.7|20097.3|20093.3|59
1629421800000|2021-08-20 01:10:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20098.9|20094.9|66
1629422100000|2021-08-20 01:15:00|20106.7|20102.7|20112.9|20108.9|20112.9|20108.9|20106.7|20102.7|50
1629422400000|2021-08-20 01:20:00|20109.8|20105.8|20112.9|20108.9|20112.9|20108.9|20108.3|20104.3|44
1629422700000|2021-08-20 01:25:00|20111.4|20107.4|20109.8|20105.8|20111.4|20107.4|20106.7|20102.7|45
1629423000000|2021-08-20 01:30:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|39
1629423300000|2021-08-20 01:35:00|20122.3|20118.3|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|114
1629423600000|2021-08-20 01:40:00|20137.9|20133.9|20147.3|20143.3|20147.3|20143.3|20134.8|20130.8|337
1629423900000|2021-08-20 01:45:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|114
1629424200000|2021-08-20 01:50:00|20145.8|20141.8|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|127
1629424500000|2021-08-20 01:55:00|20144.2|20140.2|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|81
1629424800000|2021-08-20 02:00:00|20136.4|20132.4|20130.1|20126.1|20137.9|20133.9|20128.6|20124.6|105
1629425100000|2021-08-20 02:05:00|20128.6|20124.6|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|21
1629425400000|2021-08-20 02:10:00|20133.3|20129.3|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|88
1629425700000|2021-08-20 02:15:00|20130.1|20126.1|20131.7|20127.7|20134.8|20130.8|20125.4|20121.4|40
1629426000000|2021-08-20 02:20:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|43
1629426300000|2021-08-20 02:25:00|20130.1|20126.1|20125.4|20121.4|20131.7|20127.7|20125.4|20121.4|34
1629426600000|2021-08-20 02:30:00|20122.3|20118.3|20125.4|20121.4|20125.4|20121.4|20119.2|20115.2|19
1629426900000|2021-08-20 02:35:00|20127|20123|20137.9|20133.9|20141.1|20137.1|20125.4|20121.4|103
1629427200000|2021-08-20 02:40:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|65
1629427500000|2021-08-20 02:45:00|20141.1|20137.1|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|42
1629427800000|2021-08-20 02:50:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|38
1629428100000|2021-08-20 02:55:00|20131.7|20127.7|20131.7|20127.7|20134.8|20130.8|20130.1|20126.1|59
1629428400000|2021-08-20 03:00:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|56
1629429000000|2021-08-20 03:10:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20125.4|20121.4|21
1629429300000|2021-08-20 03:15:00|20127|20123|20131.7|20127.7|20131.7|20127.7|20125.4|20121.4|11
1629429600000|2021-08-20 03:20:00|20130.1|20126.1|20131.7|20127.7|20131.7|20127.7|20128.6|20124.6|12
1629429900000|2021-08-20 03:25:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20133.3|20129.3|20
1629430200000|2021-08-20 03:30:00|20139.5|20135.5|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|26
1629430500000|2021-08-20 03:35:00|20137.9|20133.9|20141.1|20137.1|20141.1|20137.1|20137.9|20133.9|33
1629430800000|2021-08-20 03:40:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|62
1629431100000|2021-08-20 03:45:00|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|20134.8|20130.8|14
1629431400000|2021-08-20 03:50:00|20136.4|20132.4|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|43
1629431700000|2021-08-20 03:55:00|20137.9|20133.9|20137.9|20133.9|20141.1|20137.1|20137.9|20133.9|47
1629432000000|2021-08-20 04:00:00|20136.4|20132.4|20136.4|20132.4|20137.9|20133.9|20134.8|20130.8|13
1629432300000|2021-08-20 04:05:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|37
1629432600000|2021-08-20 04:10:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|16
1629432900000|2021-08-20 04:15:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20134.8|20130.8|4
1629433200000|2021-08-20 04:20:00|20136.4|20132.4|20134.8|20130.8|20136.4|20132.4|20134.8|20130.8|4
1629433500000|2021-08-20 04:25:00|20136.4|20132.4|20141.1|20137.1|20141.1|20137.1|20136.4|20132.4|4
1629433800000|2021-08-20 04:30:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|10
1629434100000|2021-08-20 04:35:00|20142.6|20138.6|20141.1|20137.1|20142.6|20138.6|20141.1|20137.1|13
1629434400000|2021-08-20 04:40:00|||||||||6
1629434700000|2021-08-20 04:45:00|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|20144.2|20140.2|23
1629435000000|2021-08-20 04:50:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|17
1629435300000|2021-08-20 04:55:00|20142.6|20138.6|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|6
1629435600000|2021-08-20 05:00:00|20141.1|20137.1|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|74
1629435900000|2021-08-20 05:05:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20148.9|20144.9|106
1629436200000|2021-08-20 05:10:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|30
1629436500000|2021-08-20 05:15:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|183
1629436800000|2021-08-20 05:20:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|57
1629437100000|2021-08-20 05:25:00|20156.7|20152.7|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|21
1629437400000|2021-08-20 05:30:00|20155.1|20151.1|20155.1|20151.1|20155.1|20151.1|20153.6|20149.6|34
1629437700000|2021-08-20 05:35:00|20153.6|20149.6|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|59
1629438000000|2021-08-20 05:40:00|20158.3|20154.3|20156.7|20152.7|20158.3|20154.3|20153.6|20149.6|147
1629438300000|2021-08-20 05:45:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|46
1629438600000|2021-08-20 05:50:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|34
1629438900000|2021-08-20 05:55:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20144.2|20140.2|76
1629439200000|2021-08-20 06:00:00|20141.1|20137.1|20137.9|20133.9|20150.4|20146.4|20137.9|20133.9|121
1629439500000|2021-08-20 06:05:00|20136.4|20132.4|20141.1|20137.1|20147.3|20143.3|20136.4|20132.4|84
1629439800000|2021-08-20 06:10:00|20142.6|20138.6|20134.8|20130.8|20142.6|20138.6|20134.8|20130.8|58
1629440100000|2021-08-20 06:15:00|20131.7|20127.7|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|97
1629440400000|2021-08-20 06:20:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20136.4|20132.4|63
1629440700000|2021-08-20 06:25:00|20139.5|20135.5|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|103
1629441000000|2021-08-20 06:30:00|20136.4|20132.4|20150.4|20146.4|20150.4|20146.4|20136.4|20132.4|124
1629441300000|2021-08-20 06:35:00|20148.9|20144.9|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|198
1629441600000|2021-08-20 06:40:00|20148.9|20144.9|20150.4|20146.4|20153.6|20149.6|20147.3|20143.3|57
1629441900000|2021-08-20 06:45:00|20153.6|20149.6|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|195
1629442200000|2021-08-20 06:50:00|20153.6|20149.6|20153.6|20149.6|20153.6|20149.6|20150.4|20146.4|161
1629442500000|2021-08-20 06:55:00|20150.4|20146.4|20159.8|20155.8|20159.8|20155.8|20150.4|20146.4|120
1629442800000|2021-08-20 07:00:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|184
1629443100000|2021-08-20 07:05:00|20153.6|20149.6|20153.6|20149.6|20162.9|20158.9|20150.4|20146.4|660
1629443400000|2021-08-20 07:10:00|20156.7|20152.7|20156.7|20152.7|20162.9|20158.9|20150.4|20146.4|286
1629443700000|2021-08-20 07:15:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20153.6|20149.6|118
1629444000000|2021-08-20 07:20:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20159.8|20155.8|129
1629444300000|2021-08-20 07:25:00|20169.2|20165.2|20166.1|20162.1|20175.4|20171.4|20162.9|20158.9|597
1629444600000|2021-08-20 07:30:00|20167.6|20163.6|20162.9|20158.9|20169.2|20165.2|20156.7|20152.7|182
1629444900000|2021-08-20 07:35:00|20159.8|20155.8|20166.1|20162.1|20172.3|20168.3|20159.8|20155.8|188
1629445200000|2021-08-20 07:40:00|20169.2|20165.2|20156.7|20152.7|20172.3|20168.3|20156.7|20152.7|148
1629445500000|2021-08-20 07:45:00|20159.8|20155.8|20156.7|20152.7|20161.4|20157.4|20153.6|20149.6|121
1629445800000|2021-08-20 07:50:00|20155.1|20151.1|20156.7|20152.7|20162.9|20158.9|20147.3|20143.3|161
1629446100000|2021-08-20 07:55:00|20159.8|20155.8|20147.3|20143.3|20159.8|20155.8|20147.3|20143.3|183
1629446400000|2021-08-20 08:00:00|20144.2|20140.2|20134.8|20130.8|20144.2|20140.2|20130.1|20126.1|217
1629446700000|2021-08-20 08:05:00|20133.3|20129.3|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|146
1629447000000|2021-08-20 08:10:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20137.9|20133.9|64
1629447300000|2021-08-20 08:15:00|20139.5|20135.5|20134.8|20130.8|20141.1|20137.1|20134.8|20130.8|63
1629447600000|2021-08-20 08:20:00|20133.3|20129.3|20150.4|20146.4|20150.4|20146.4|20133.3|20129.3|95
1629447900000|2021-08-20 08:25:00|20148.9|20144.9|20134.8|20130.8|20150.4|20146.4|20134.8|20130.8|68
1629448200000|2021-08-20 08:30:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20134.8|20130.8|46
1629448500000|2021-08-20 08:35:00|20133.3|20129.3|20137.9|20133.9|20137.9|20133.9|20131.7|20127.7|41
1629448800000|2021-08-20 08:40:00|20134.8|20130.8|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|75
1629449100000|2021-08-20 08:45:00|20128.6|20124.6|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|159
1629449400000|2021-08-20 08:50:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|92
1629449700000|2021-08-20 08:55:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|186
1629450000000|2021-08-20 09:00:00|20112.9|20108.9|20125.4|20121.4|20131.7|20127.7|20112.9|20108.9|261
1629450300000|2021-08-20 09:05:00|20122.3|20118.3|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|235
1629450600000|2021-08-20 09:10:00|20131.7|20127.7|20147.3|20143.3|20147.3|20143.3|20131.7|20127.7|207
1629450900000|2021-08-20 09:15:00|20145.8|20141.8|20144.2|20140.2|20147.3|20143.3|20144.2|20140.2|83
1629451200000|2021-08-20 09:20:00|20147.3|20143.3|20150.4|20146.4|20150.4|20146.4|20141.1|20137.1|171
1629451500000|2021-08-20 09:25:00|20153.6|20149.6|20150.4|20146.4|20156.7|20152.7|20150.4|20146.4|67
1629451800000|2021-08-20 09:30:00|20152|20148|20144.2|20140.2|20156.7|20152.7|20144.2|20140.2|90
1629452100000|2021-08-20 09:35:00|20147.3|20143.3|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|65
1629452400000|2021-08-20 09:40:00|20144.2|20140.2|20142.6|20138.6|20147.3|20143.3|20141.1|20137.1|49
1629452700000|2021-08-20 09:45:00|20144.2|20140.2|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|32
1629453000000|2021-08-20 09:50:00|20137.9|20133.9|20147.3|20143.3|20150.4|20146.4|20134.8|20130.8|86
1629453300000|2021-08-20 09:55:00|20148.9|20144.9|20147.3|20143.3|20150.4|20146.4|20147.3|20143.3|57
1629453600000|2021-08-20 10:00:00|20150.4|20146.4|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|48
1629453900000|2021-08-20 10:05:00|20152|20148|20144.2|20140.2|20153.6|20149.6|20141.1|20137.1|95
1629454200000|2021-08-20 10:10:00|20142.6|20138.6|20144.2|20140.2|20144.2|20140.2|20137.9|20133.9|183
1629454500000|2021-08-20 10:15:00|20141.1|20137.1|20137.9|20133.9|20144.2|20140.2|20137.9|20133.9|118
1629454800000|2021-08-20 10:20:00|20139.5|20135.5|20137.9|20133.9|20141.1|20137.1|20134.8|20130.8|73
1629455100000|2021-08-20 10:25:00|20141.1|20137.1|20131.7|20127.7|20141.1|20137.1|20131.7|20127.7|123
1629455400000|2021-08-20 10:30:00|20130.1|20126.1|20137.9|20133.9|20139.5|20135.5|20130.1|20126.1|94
1629455700000|2021-08-20 10:35:00|20139.5|20135.5|20144.2|20140.2|20147.3|20143.3|20137.9|20133.9|42
1629456000000|2021-08-20 10:40:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20141.1|20137.1|15
1629456300000|2021-08-20 10:45:00|20137.9|20133.9|20137.9|20133.9|20137.9|20133.9|20136.4|20132.4|21
1629456600000|2021-08-20 10:50:00|20139.5|20135.5|20144.2|20140.2|20144.2|20140.2|20134.8|20130.8|56
1629456900000|2021-08-20 10:55:00|20145.8|20141.8|20150.4|20146.4|20150.4|20146.4|20144.2|20140.2|40
1629457200000|2021-08-20 11:00:00|20147.3|20143.3|20156.7|20152.7|20156.7|20152.7|20147.3|20143.3|55
1629457500000|2021-08-20 11:05:00|20158.3|20154.3|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|126
1629457800000|2021-08-20 11:10:00|20159.8|20155.8|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|84
1629458100000|2021-08-20 11:15:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|35
1629458400000|2021-08-20 11:20:00|20158.3|20154.3|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|110
1629458700000|2021-08-20 11:25:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20147.3|20143.3|100
1629459000000|2021-08-20 11:30:00|20147.3|20143.3|20144.2|20140.2|20150.4|20146.4|20141.1|20137.1|98
1629459300000|2021-08-20 11:35:00|20142.6|20138.6|20147.3|20143.3|20147.3|20143.3|20142.6|20138.6|68
1629459600000|2021-08-20 11:40:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20141.1|20137.1|294
1629459900000|2021-08-20 11:45:00|20150.4|20146.4|20153.6|20149.6|20156.7|20152.7|20150.4|20146.4|203
1629460200000|2021-08-20 11:50:00|20150.4|20146.4|20156.7|20152.7|20158.3|20154.3|20150.4|20146.4|5305
1629460500000|2021-08-20 11:55:00|20153.6|20149.6|20159.8|20155.8|20162.9|20158.9|20153.6|20149.6|174
1629460800000|2021-08-20 12:00:00|20162.9|20158.9|20172.3|20168.3|20172.3|20168.3|20162.9|20158.9|7974
1629461100000|2021-08-20 12:05:00|20175.4|20171.4|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|271
1629461400000|2021-08-20 12:10:00|20172.3|20168.3|20181.7|20177.7|20181.7|20177.7|20172.3|20168.3|5019
1629461700000|2021-08-20 12:15:00|20178.6|20174.6|20175.4|20171.4|20184.8|20180.8|20175.4|20171.4|3643
1629462000000|2021-08-20 12:20:00|20178.6|20174.6|20181.7|20177.7|20181.7|20177.7|20166.1|20162.1|425
1629462300000|2021-08-20 12:25:00|20178.6|20174.6|20178.6|20174.6|20184.8|20180.8|20175.4|20171.4|214
1629462600000|2021-08-20 12:30:00|20181.7|20177.7|20172.3|20168.3|20181.7|20177.7|20172.3|20168.3|5404
1629462900000|2021-08-20 12:35:00|20173.9|20169.9|20167.6|20163.6|20173.9|20169.9|20162.9|20158.9|4490
1629463200000|2021-08-20 12:40:00|20169.2|20165.2|20159.8|20155.8|20170.8|20166.8|20153.6|20149.6|2875
1629463500000|2021-08-20 12:45:00|20161.4|20157.4|20162.9|20158.9|20169.2|20165.2|20159.8|20155.8|220
1629463800000|2021-08-20 12:50:00|20164.5|20160.5|20150.4|20146.4|20166.1|20162.1|20150.4|20146.4|414
1629464100000|2021-08-20 12:55:00|20147.3|20143.3|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|3099
1629464400000|2021-08-20 13:00:00|20134.8|20130.8|20134.8|20130.8|20144.2|20140.2|20128.6|20124.6|2943
1629464700000|2021-08-20 13:05:00|20137.9|20133.9|20134.8|20130.8|20144.2|20140.2|20134.8|20130.8|293
1629465000000|2021-08-20 13:10:00|20131.7|20127.7|20133.3|20129.3|20137.9|20133.9|20125.4|20121.4|258
1629465300000|2021-08-20 13:15:00|20134.8|20130.8|20109.8|20105.8|20134.8|20130.8|20106.7|20102.7|1093
1629465600000|2021-08-20 13:20:00|20108.3|20104.3|20128.6|20124.6|20131.7|20127.7|20106.7|20102.7|3702
1629465900000|2021-08-20 13:25:00|20127|20123|20134.8|20130.8|20137.9|20133.9|20122.3|20118.3|1083
1629466200000|2021-08-20 13:30:00|20137.9|20133.9|20144.2|20140.2|20158.3|20154.3|20137.9|20133.9|857
1629466500000|2021-08-20 13:35:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20128.6|20124.6|937
1629466800000|2021-08-20 13:40:00|20134.8|20130.8|20125.4|20121.4|20147.3|20143.3|20125.4|20121.4|1243
1629467100000|2021-08-20 13:45:00|20122.3|20118.3|20075.4|20071.4|20122.3|20118.3|20075.4|20071.4|1008
1629467400000|2021-08-20 13:50:00|20078.6|20074.6|20103.6|20099.6|20109.8|20105.8|20075.4|20071.4|805
1629467700000|2021-08-20 13:55:00|20102|20098|20106.7|20102.7|20109.8|20105.8|20094.2|20090.2|512
1629468000000|2021-08-20 14:00:00|20103.6|20099.6|20094.2|20090.2|20109.8|20105.8|20087.9|20083.9|933
1629468300000|2021-08-20 14:05:00|20091.1|20087.1|20103.6|20099.6|20106.7|20102.7|20091.1|20087.1|377
1629468600000|2021-08-20 14:10:00|20106.7|20102.7|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|362
1629468900000|2021-08-20 14:15:00|20100.4|20096.4|20094.2|20090.2|20106.7|20102.7|20092.6|20088.6|532
1629469200000|2021-08-20 14:20:00|20091.1|20087.1|20091.1|20087.1|20094.2|20090.2|20081.7|20077.7|944
1629469500000|2021-08-20 14:25:00|20094.2|20090.2|20097.3|20093.3|20103.6|20099.6|20087.9|20083.9|2529
1629469800000|2021-08-20 14:30:00|20094.2|20090.2|20109.8|20105.8|20112.9|20108.9|20094.2|20090.2|1670
1629470100000|2021-08-20 14:35:00|20112.9|20108.9|20134.8|20130.8|20137.9|20133.9|20112.9|20108.9|1326
1629470400000|2021-08-20 14:40:00|20136.4|20132.4|20144.2|20140.2|20150.4|20146.4|20128.6|20124.6|488
1629470700000|2021-08-20 14:45:00|20147.3|20143.3|20156.7|20152.7|20159.8|20155.8|20144.2|20140.2|947
1629471000000|2021-08-20 14:50:00|20159.8|20155.8|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|788
1629471300000|2021-08-20 14:55:00|20162.9|20158.9|20150.4|20146.4|20162.9|20158.9|20144.2|20140.2|431
1629471600000|2021-08-20 15:00:00|20147.3|20143.3|20137.9|20133.9|20147.3|20143.3|20134.8|20130.8|524
1629471900000|2021-08-20 15:05:00|20136.4|20132.4|20125.4|20121.4|20137.9|20133.9|20125.4|20121.4|363
1629472200000|2021-08-20 15:10:00|20128.6|20124.6|20103.6|20099.6|20128.6|20124.6|20103.6|20099.6|541
1629472500000|2021-08-20 15:15:00|20106.7|20102.7|20119.2|20115.2|20122.3|20118.3|20105.1|20101.1|805
1629472800000|2021-08-20 15:20:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20100.4|20096.4|687
1629473100000|2021-08-20 15:25:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|300
1629473400000|2021-08-20 15:30:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|153
1629473700000|2021-08-20 15:35:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20103.6|20099.6|294
1629474000000|2021-08-20 15:40:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|143
1629474300000|2021-08-20 15:45:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20106.7|20102.7|441
1629474600000|2021-08-20 15:50:00|20106.7|20102.7|20119.2|20115.2|20119.2|20115.2|20106.7|20102.7|302
1629474900000|2021-08-20 15:55:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|258
1629475200000|2021-08-20 16:00:00|20114.5|20110.5|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|239
1629475500000|2021-08-20 16:05:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|81
1629475800000|2021-08-20 16:10:00|20122.3|20118.3|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|432
1629476100000|2021-08-20 16:15:00|20109.8|20105.8|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|204
1629476400000|2021-08-20 16:20:00|20117.6|20113.6|20112.9|20108.9|20119.2|20115.2|20112.9|20108.9|174
1629476700000|2021-08-20 16:25:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20109.8|20105.8|362
1629477000000|2021-08-20 16:30:00|20112.9|20108.9|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|221
1629477300000|2021-08-20 16:35:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20116.1|20112.1|310
1629477600000|2021-08-20 16:40:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|175
1629477900000|2021-08-20 16:45:00|20112.9|20108.9|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|174
1629478200000|2021-08-20 16:50:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|160
1629478500000|2021-08-20 16:55:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20094.2|20090.2|358
1629478800000|2021-08-20 17:00:00|20100.4|20096.4|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|214
1629479100000|2021-08-20 17:05:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|270
1629479400000|2021-08-20 17:10:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|205
1629479700000|2021-08-20 17:15:00|20091.1|20087.1|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|252
1629480000000|2021-08-20 17:20:00|20089.5|20085.5|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|203
1629480300000|2021-08-20 17:25:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|213
1629480600000|2021-08-20 17:30:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20084.8|20080.8|392
1629480900000|2021-08-20 17:35:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|249
1629481200000|2021-08-20 17:40:00|20086.4|20082.4|20081.7|20077.7|20087.9|20083.9|20081.7|20077.7|554
1629481500000|2021-08-20 17:45:00|20084.8|20080.8|20087.9|20083.9|20087.9|20083.9|20081.7|20077.7|226
1629481800000|2021-08-20 17:50:00|20084.8|20080.8|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|324
1629482100000|2021-08-20 17:55:00|20087.9|20083.9|20100.4|20096.4|20100.4|20096.4|20087.9|20083.9|213
1629482400000|2021-08-20 18:00:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|136
1629482700000|2021-08-20 18:05:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|180
1629483000000|2021-08-20 18:10:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|194
1629483300000|2021-08-20 18:15:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|163
1629483600000|2021-08-20 18:20:00|20092.6|20088.6|20103.6|20099.6|20103.6|20099.6|20091.1|20087.1|308
1629483900000|2021-08-20 18:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|212
1629484200000|2021-08-20 18:30:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|223
1629484500000|2021-08-20 18:35:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|283
1629484800000|2021-08-20 18:40:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|168
1629485100000|2021-08-20 18:45:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|93
1629485400000|2021-08-20 18:50:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|231
1629485700000|2021-08-20 18:55:00|20091.1|20087.1|20103.6|20099.6|20103.6|20099.6|20091.1|20087.1|786
1629486000000|2021-08-20 19:00:00|20105.1|20101.1|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|268
1629486300000|2021-08-20 19:05:00|20100.4|20096.4|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|86
1629486600000|2021-08-20 19:10:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|129
1629486900000|2021-08-20 19:15:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20094.2|20090.2|59
1629487200000|2021-08-20 19:20:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|52
1629487500000|2021-08-20 19:25:00|||||||||12
1629487800000|2021-08-20 19:30:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|59
1629488100000|2021-08-20 19:35:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|40
1629488400000|2021-08-20 19:40:00|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|20103.6|20099.6|241
1629488700000|2021-08-20 19:45:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|103
1629489000000|2021-08-20 19:50:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|246
1629489300000|2021-08-20 19:55:00|20103.6|20099.6|20125.4|20121.4|20125.4|20121.4|20103.6|20099.6|617
1629489600000|2021-08-20 20:00:00|20128.6|20124.6|20125.4|20121.4|20128.6|20124.6|20119.2|20115.2|1237
1629489900000|2021-08-20 20:05:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|276
1629490200000|2021-08-20 20:10:00|20122.3|20118.3|20119.2|20115.2|20122.3|20118.3|20116.1|20112.1|105
1629490500000|2021-08-20 20:15:00|||||||||23
1629490800000|2021-08-20 20:20:00|20120.8|20116.8|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|120
1629491100000|2021-08-20 20:25:00|20117.6|20113.6|20116.1|20112.1|20119.2|20115.2|20112.9|20108.9|75
1629491400000|2021-08-20 20:30:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20116.1|20112.1|56
1629491700000|2021-08-20 20:35:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|48
1629492000000|2021-08-20 20:40:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|445
1629492300000|2021-08-20 20:45:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20106.7|20102.7|156
1629492600000|2021-08-20 20:50:00|20108.3|20104.3|20109.8|20105.8|20109.8|20105.8|20108.3|20104.3|86
1629492900000|2021-08-20 20:55:00|20108.3|20104.3|20112.9|20108.9|20114.5|20110.5|20100.4|20096.4|196
1629669600000|2021-08-22 22:00:00|20105.1|20101.1|20109.8|20105.8|20119.2|20115.2|20105.1|20101.1|110
1629669900000|2021-08-22 22:05:00|20108.3|20104.3|20122.3|20118.3|20122.3|20118.3|20108.3|20104.3|18
1629670200000|2021-08-22 22:10:00|20119.2|20115.2|20119.2|20115.2|20122.3|20118.3|20119.2|20115.2|17
1629670500000|2021-08-22 22:15:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|22
1629670800000|2021-08-22 22:20:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|83
1629671100000|2021-08-22 22:25:00|20111.4|20107.4|20111.4|20107.4|20111.4|20107.4|20111.4|20107.4|3
1629671400000|2021-08-22 22:30:00|20112.9|20108.9|20111.4|20107.4|20116.1|20112.1|20106.7|20102.7|25
1629671700000|2021-08-22 22:35:00|20112.9|20108.9|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|23
1629672000000|2021-08-22 22:40:00|20111.4|20107.4|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|6
1629672300000|2021-08-22 22:45:00|||||||||6
1629672600000|2021-08-22 22:50:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20097.3|20093.3|47
1629672900000|2021-08-22 22:55:00|20105.1|20101.1|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|12
1629673200000|2021-08-22 23:00:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|23
1629673500000|2021-08-22 23:05:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|25
1629673800000|2021-08-22 23:10:00|20098.9|20094.9|20100.4|20096.4|20102|20098|20097.3|20093.3|5
1629674100000|2021-08-22 23:15:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|11
1629674400000|2021-08-22 23:20:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|35
1629674700000|2021-08-22 23:25:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|35
1629675000000|2021-08-22 23:30:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20095.8|20091.8|21
1629675300000|2021-08-22 23:35:00|20102|20098|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|13
1629675600000|2021-08-22 23:40:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|31
1629675900000|2021-08-22 23:45:00|20100.4|20096.4|20095.8|20091.8|20100.4|20096.4|20094.2|20090.2|24
1629676200000|2021-08-22 23:50:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|46
1629676500000|2021-08-22 23:55:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|25
1629676800000|2021-08-23 00:00:00|20092.6|20088.6|20091.1|20087.1|20092.6|20088.6|20084.8|20080.8|180
1629677100000|2021-08-23 00:05:00|20092.6|20088.6|20084.8|20080.8|20092.6|20088.6|20081.7|20077.7|53
1629677400000|2021-08-23 00:10:00|20087.9|20083.9|20087.9|20083.9|20089.5|20085.5|20087.9|20083.9|21
1629677700000|2021-08-23 00:15:00|20091.1|20087.1|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|34
1629678000000|2021-08-23 00:20:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|27
1629678300000|2021-08-23 00:25:00|20092.6|20088.6|20087.9|20083.9|20095.8|20091.8|20087.9|20083.9|45
1629678600000|2021-08-23 00:30:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|24
1629678900000|2021-08-23 00:35:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|28
1629679200000|2021-08-23 00:40:00|20084.8|20080.8|20075.4|20071.4|20087.9|20083.9|20075.4|20071.4|63
1629679500000|2021-08-23 00:45:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|22
1629679800000|2021-08-23 00:50:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|29
1629680100000|2021-08-23 00:55:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|55
1629680400000|2021-08-23 01:00:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|34
1629680700000|2021-08-23 01:05:00|20073.9|20069.9|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|40
1629681000000|2021-08-23 01:10:00|||||||||20
1629681300000|2021-08-23 01:15:00|20073.9|20069.9|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|51
1629681600000|2021-08-23 01:20:00|20070.8|20066.8|20072.3|20068.3|20072.3|20068.3|20070.8|20066.8|71
1629681900000|2021-08-23 01:25:00|||||||||12
1629682200000|2021-08-23 01:30:00|20073.9|20069.9|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|45
1629682500000|2021-08-23 01:35:00|20073.9|20069.9|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|38
1629682800000|2021-08-23 01:40:00|20075.4|20071.4|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|20
1629683100000|2021-08-23 01:45:00|20070.8|20066.8|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|113
1629683400000|2021-08-23 01:50:00|20078.6|20074.6|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|62
1629683700000|2021-08-23 01:55:00|20075.4|20071.4|20078.6|20074.6|20078.6|20074.6|20073.9|20069.9|39
1629684000000|2021-08-23 02:00:00|20077|20073|20075.4|20071.4|20077|20073|20072.3|20068.3|34
1629684300000|2021-08-23 02:05:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20072.3|20068.3|32
1629684600000|2021-08-23 02:10:00|20075.4|20071.4|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|53
1629684900000|2021-08-23 02:15:00|20075.4|20071.4|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|48
1629685200000|2021-08-23 02:20:00|20073.9|20069.9|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|7
1629685500000|2021-08-23 02:25:00|20073.9|20069.9|20072.3|20068.3|20073.9|20069.9|20072.3|20068.3|22
1629685800000|2021-08-23 02:30:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|59
1629686400000|2021-08-23 02:40:00|||||||||16
1629686700000|2021-08-23 02:45:00|||||||||2
1629687000000|2021-08-23 02:50:00|||||||||15
1629687300000|2021-08-23 02:55:00|||||||||10
1629687600000|2021-08-23 03:00:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|34
1629687900000|2021-08-23 03:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|24
1629688200000|2021-08-23 03:10:00|||||||||6
1629688500000|2021-08-23 03:15:00|20066.1|20062.1|20067.6|20063.6|20069.2|20065.2|20066.1|20062.1|19
1629688800000|2021-08-23 03:20:00|20069.2|20065.2|20070.8|20066.8|20072.3|20068.3|20066.1|20062.1|11
1629689100000|2021-08-23 03:25:00|20072.3|20068.3|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|19
1629689400000|2021-08-23 03:30:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|17
1629689700000|2021-08-23 03:35:00|20066.1|20062.1|20059.8|20055.8|20066.1|20062.1|20059.8|20055.8|35
1629690000000|2021-08-23 03:40:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|32
1629690300000|2021-08-23 03:45:00|20066.1|20062.1|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|61
1629690600000|2021-08-23 03:50:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|24
1629690900000|2021-08-23 03:55:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|7
1629691200000|2021-08-23 04:00:00|20067.6|20063.6|20066.1|20062.1|20067.6|20063.6|20066.1|20062.1|6
1629691500000|2021-08-23 04:05:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|23
1629691800000|2021-08-23 04:10:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20064.5|20060.5|6
1629692100000|2021-08-23 04:15:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|15
1629692400000|2021-08-23 04:20:00|20072.3|20068.3|20075.4|20071.4|20075.4|20071.4|20072.3|20068.3|11
1629692700000|2021-08-23 04:25:00|||||||||5
1629693000000|2021-08-23 04:30:00|||||||||1
1629693300000|2021-08-23 04:35:00|20078.6|20074.6|20078.6|20074.6|20078.6|20074.6|20078.6|20074.6|14
1629693600000|2021-08-23 04:40:00|20077|20073|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|22
1629693900000|2021-08-23 04:45:00|||||||||2
1629694200000|2021-08-23 04:50:00|||||||||1
1629694800000|2021-08-23 05:00:00|20078.6|20074.6|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|19
1629695400000|2021-08-23 05:10:00|20069.2|20065.2|20067.6|20063.6|20070.8|20066.8|20059.8|20055.8|136
1629695700000|2021-08-23 05:15:00|20069.2|20065.2|20064.5|20060.5|20069.2|20065.2|20062.9|20058.9|49
1629696000000|2021-08-23 05:20:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|69
1629696300000|2021-08-23 05:25:00|20069.2|20065.2|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|26
1629696600000|2021-08-23 05:30:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20062.9|20058.9|57
1629696900000|2021-08-23 05:35:00|20067.6|20063.6|20066.1|20062.1|20069.2|20065.2|20066.1|20062.1|33
1629697200000|2021-08-23 05:40:00|20064.5|20060.5|20066.1|20062.1|20067.6|20063.6|20062.9|20058.9|59
1629697500000|2021-08-23 05:45:00|20067.6|20063.6|20062.9|20058.9|20069.2|20065.2|20062.9|20058.9|54
1629697800000|2021-08-23 05:50:00|20059.8|20055.8|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|71
1629698100000|2021-08-23 05:55:00|20067.6|20063.6|20069.2|20065.2|20072.3|20068.3|20067.6|20063.6|37
1629698400000|2021-08-23 06:00:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|117
1629698700000|2021-08-23 06:05:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|75
1629699000000|2021-08-23 06:10:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20059.8|20055.8|201
1629699300000|2021-08-23 06:15:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|80
1629699600000|2021-08-23 06:20:00|20067.6|20063.6|20072.3|20068.3|20075.4|20071.4|20066.1|20062.1|96
1629699900000|2021-08-23 06:25:00|20073.9|20069.9|20078.6|20074.6|20081.7|20077.7|20072.3|20068.3|100
1629700200000|2021-08-23 06:30:00|20077|20073|20078.6|20074.6|20078.6|20074.6|20072.3|20068.3|126
1629700500000|2021-08-23 06:35:00|20080.1|20076.1|20094.2|20090.2|20100.4|20096.4|20078.6|20074.6|160
1629700800000|2021-08-23 06:40:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20091.1|20087.1|68
1629701100000|2021-08-23 06:45:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|156
1629701400000|2021-08-23 06:50:00|20095.8|20091.8|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|112
1629701700000|2021-08-23 06:55:00|20102|20098|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|66
1629702000000|2021-08-23 07:00:00|20095.8|20091.8|20094.2|20090.2|20097.3|20093.3|20084.8|20080.8|162
1629702300000|2021-08-23 07:05:00|20097.3|20093.3|20091.1|20087.1|20100.4|20096.4|20087.9|20083.9|176
1629702600000|2021-08-23 07:10:00|20087.9|20083.9|20094.2|20090.2|20094.2|20090.2|20084.8|20080.8|177
1629702900000|2021-08-23 07:15:00|20084.8|20080.8|20091.1|20087.1|20091.1|20087.1|20072.3|20068.3|338
1629703200000|2021-08-23 07:20:00|20087.9|20083.9|20077|20073|20087.9|20083.9|20072.3|20068.3|330
1629703500000|2021-08-23 07:25:00|20075.4|20071.4|20084.8|20080.8|20084.8|20080.8|20072.3|20068.3|223
1629703800000|2021-08-23 07:30:00|20094.2|20090.2|20087.9|20083.9|20100.4|20096.4|20084.8|20080.8|179
1629704100000|2021-08-23 07:35:00|20086.4|20082.4|20066.1|20062.1|20087.9|20083.9|20066.1|20062.1|199
1629704400000|2021-08-23 07:40:00|20064.5|20060.5|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|153
1629704700000|2021-08-23 07:45:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20066.1|20062.1|420
1629705000000|2021-08-23 07:50:00|20070.8|20066.8|20069.2|20065.2|20075.4|20071.4|20062.9|20058.9|206
1629705300000|2021-08-23 07:55:00|20067.6|20063.6|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|379
1629705600000|2021-08-23 08:00:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|204
1629705900000|2021-08-23 08:05:00|20067.6|20063.6|20053.6|20049.6|20069.2|20065.2|20053.6|20049.6|131
1629706200000|2021-08-23 08:10:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|121
1629706500000|2021-08-23 08:15:00|20055.1|20051.1|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|91
1629706800000|2021-08-23 08:20:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|168
1629707100000|2021-08-23 08:25:00|20044.2|20040.2|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|333
1629707400000|2021-08-23 08:30:00|20048.9|20044.9|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|162
1629707700000|2021-08-23 08:35:00|20037.9|20033.9|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|183
1629708000000|2021-08-23 08:40:00|20041.1|20037.1|20041.1|20037.1|20047.3|20043.3|20037.9|20033.9|163
1629708300000|2021-08-23 08:45:00|20042.6|20038.6|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|112
1629708600000|2021-08-23 08:50:00|20050.4|20046.4|20056.7|20052.7|20056.7|20052.7|20050.4|20046.4|113
1629708900000|2021-08-23 08:55:00|20055.1|20051.1|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|124
1629709200000|2021-08-23 09:00:00|20058.3|20054.3|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|63
1629709500000|2021-08-23 09:05:00|20044.2|20040.2|20044.2|20040.2|20047.3|20043.3|20037.9|20033.9|95
1629709800000|2021-08-23 09:10:00|20042.6|20038.6|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|137
1629710100000|2021-08-23 09:15:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20037.9|20033.9|123
1629710400000|2021-08-23 09:20:00|20039.5|20035.5|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|221
1629710700000|2021-08-23 09:25:00|20037.9|20033.9|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|164
1629711000000|2021-08-23 09:30:00|20031.7|20027.7|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|280
1629711300000|2021-08-23 09:35:00|20025.4|20021.4|20025.4|20021.4|20028.6|20024.6|20022.3|20018.3|57
1629711600000|2021-08-23 09:40:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20016.1|20012.1|318
1629711900000|2021-08-23 09:45:00|20020.8|20016.8|20022.3|20018.3|20023.9|20019.9|20016.1|20012.1|149
1629712200000|2021-08-23 09:50:00|20025.4|20021.4|20025.4|20021.4|20025.4|20021.4|20022.3|20018.3|63
1629712500000|2021-08-23 09:55:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|269
1629712800000|2021-08-23 10:00:00|20030.1|20026.1|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|110
1629713100000|2021-08-23 10:05:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20028.6|20024.6|87
1629713400000|2021-08-23 10:10:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|81
1629713700000|2021-08-23 10:15:00|20031.7|20027.7|20037.9|20033.9|20041.1|20037.1|20031.7|20027.7|51
1629714000000|2021-08-23 10:20:00|20034.8|20030.8|20031.7|20027.7|20034.8|20030.8|20031.7|20027.7|101
1629714300000|2021-08-23 10:25:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20028.6|20024.6|172
1629714600000|2021-08-23 10:30:00|20034.8|20030.8|20028.6|20024.6|20034.8|20030.8|20028.6|20024.6|116
1629714900000|2021-08-23 10:35:00|20030.1|20026.1|20025.4|20021.4|20030.1|20026.1|20025.4|20021.4|65
1629715200000|2021-08-23 10:40:00|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|20028.6|20024.6|7
1629715500000|2021-08-23 10:45:00|20025.4|20021.4|20031.7|20027.7|20031.7|20027.7|20025.4|20021.4|34
1629715800000|2021-08-23 10:50:00|20028.6|20024.6|20031.7|20027.7|20031.7|20027.7|20025.4|20021.4|105
1629716100000|2021-08-23 10:55:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|139
1629716400000|2021-08-23 11:00:00|20037.9|20033.9|20044.2|20040.2|20044.2|20040.2|20034.8|20030.8|107
1629716700000|2021-08-23 11:05:00|20041.1|20037.1|20044.2|20040.2|20047.3|20043.3|20041.1|20037.1|39
1629717000000|2021-08-23 11:10:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|66
1629717300000|2021-08-23 11:15:00|20050.4|20046.4|20041.1|20037.1|20050.4|20046.4|20041.1|20037.1|76
1629717600000|2021-08-23 11:20:00|20039.5|20035.5|20047.3|20043.3|20047.3|20043.3|20039.5|20035.5|81
1629717900000|2021-08-23 11:25:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|76
1629718200000|2021-08-23 11:30:00|20053.6|20049.6|20037.9|20033.9|20053.6|20049.6|20037.9|20033.9|170
1629718500000|2021-08-23 11:35:00|20036.4|20032.4|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|47
1629718800000|2021-08-23 11:40:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20034.8|20030.8|91
1629719100000|2021-08-23 11:45:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20031.7|20027.7|146
1629719400000|2021-08-23 11:50:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|131
1629719700000|2021-08-23 11:55:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|72
1629720000000|2021-08-23 12:00:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|242
1629720300000|2021-08-23 12:05:00|20033.3|20029.3|20044.2|20040.2|20047.3|20043.3|20031.7|20027.7|403
1629720600000|2021-08-23 12:10:00|20047.3|20043.3|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|157
1629720900000|2021-08-23 12:15:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|273
1629721200000|2021-08-23 12:20:00|20064.5|20060.5|20078.6|20074.6|20081.7|20077.7|20059.8|20055.8|618
1629721500000|2021-08-23 12:25:00|20075.4|20071.4|20066.1|20062.1|20078.6|20074.6|20066.1|20062.1|388
1629721800000|2021-08-23 12:30:00|20069.2|20065.2|20037.9|20033.9|20069.2|20065.2|20037.9|20033.9|647
1629722100000|2021-08-23 12:35:00|20041.1|20037.1|20056.7|20052.7|20059.8|20055.8|20034.8|20030.8|475
1629722400000|2021-08-23 12:40:00|20059.8|20055.8|20050.4|20046.4|20066.1|20062.1|20047.3|20043.3|276
1629722700000|2021-08-23 12:45:00|20047.3|20043.3|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|270
1629723000000|2021-08-23 12:50:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|262
1629723300000|2021-08-23 12:55:00|20047.3|20043.3|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|276
1629723600000|2021-08-23 13:00:00|20053.6|20049.6|20069.2|20065.2|20081.7|20077.7|20053.6|20049.6|758
1629723900000|2021-08-23 13:05:00|20070.8|20066.8|20075.4|20071.4|20084.8|20080.8|20069.2|20065.2|274
1629724200000|2021-08-23 13:10:00|20077|20073|20081.7|20077.7|20084.8|20080.8|20072.3|20068.3|191
1629724500000|2021-08-23 13:15:00|20080.1|20076.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|234
1629724800000|2021-08-23 13:20:00|20081.7|20077.7|20087.9|20083.9|20087.9|20083.9|20080.1|20076.1|316
1629725100000|2021-08-23 13:25:00|20091.1|20087.1|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|762
1629725400000|2021-08-23 13:30:00|20084.8|20080.8|20062.9|20058.9|20084.8|20080.8|20062.9|20058.9|768
1629725700000|2021-08-23 13:35:00|20059.8|20055.8|20081.7|20077.7|20084.8|20080.8|20059.8|20055.8|625
1629726000000|2021-08-23 13:40:00|20078.6|20074.6|20066.1|20062.1|20080.1|20076.1|20062.9|20058.9|454
1629726300000|2021-08-23 13:45:00|20078.6|20074.6|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|1051
1629726600000|2021-08-23 13:50:00|20084.8|20080.8|20056.7|20052.7|20091.1|20087.1|20056.7|20052.7|741
1629726900000|2021-08-23 13:55:00|20053.6|20049.6|20062.9|20058.9|20062.9|20058.9|20050.4|20046.4|1480
1629727200000|2021-08-23 14:00:00|20066.1|20062.1|20069.2|20065.2|20078.6|20074.6|20062.9|20058.9|724
1629727500000|2021-08-23 14:05:00|20067.6|20063.6|20094.2|20090.2|20097.3|20093.3|20066.1|20062.1|554
1629727800000|2021-08-23 14:10:00|20091.1|20087.1|20081.7|20077.7|20094.2|20090.2|20078.6|20074.6|483
1629728100000|2021-08-23 14:15:00|20078.6|20074.6|20069.2|20065.2|20078.6|20074.6|20062.9|20058.9|654
1629728400000|2021-08-23 14:20:00|20072.3|20068.3|20091.1|20087.1|20094.2|20090.2|20066.1|20062.1|689
1629728700000|2021-08-23 14:25:00|20089.5|20085.5|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|608
1629729000000|2021-08-23 14:30:00|20100.4|20096.4|20116.1|20112.1|20119.2|20115.2|20097.3|20093.3|687
1629729300000|2021-08-23 14:35:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|492
1629729600000|2021-08-23 14:40:00|20112.9|20108.9|20112.9|20108.9|20116.1|20112.1|20106.7|20102.7|1049
1629729900000|2021-08-23 14:45:00|20111.4|20107.4|20105.1|20101.1|20116.1|20112.1|20103.6|20099.6|233
1629730200000|2021-08-23 14:50:00|20103.6|20099.6|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|8645
1629730500000|2021-08-23 14:55:00|20103.6|20099.6|20094.2|20090.2|20103.6|20099.6|20094.2|20090.2|223
1629730800000|2021-08-23 15:00:00|20097.3|20093.3|20094.2|20090.2|20106.7|20102.7|20094.2|20090.2|412
1629731100000|2021-08-23 15:05:00|20091.1|20087.1|20091.1|20087.1|20097.3|20093.3|20087.9|20083.9|605
1629731400000|2021-08-23 15:10:00|20094.2|20090.2|20094.2|20090.2|20094.2|20090.2|20091.1|20087.1|282
1629731700000|2021-08-23 15:15:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|4058
1629732000000|2021-08-23 15:20:00|20089.5|20085.5|20081.7|20077.7|20089.5|20085.5|20081.7|20077.7|426
1629732300000|2021-08-23 15:25:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20080.1|20076.1|270
1629732600000|2021-08-23 15:30:00|20081.7|20077.7|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|375
1629732900000|2021-08-23 15:35:00|20087.9|20083.9|20091.1|20087.1|20091.1|20087.1|20087.9|20083.9|302
1629733200000|2021-08-23 15:40:00|20094.2|20090.2|20094.2|20090.2|20094.2|20090.2|20087.9|20083.9|339
1629733500000|2021-08-23 15:45:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|249
1629733800000|2021-08-23 15:50:00|20098.9|20094.9|20097.3|20093.3|20098.9|20094.9|20097.3|20093.3|226
1629734100000|2021-08-23 15:55:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|277
1629734400000|2021-08-23 16:00:00|20106.7|20102.7|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|411
1629734700000|2021-08-23 16:05:00|20103.6|20099.6|20106.7|20102.7|20109.8|20105.8|20103.6|20099.6|176
1629735000000|2021-08-23 16:10:00|20108.3|20104.3|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|548
1629735300000|2021-08-23 16:15:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|339
1629735600000|2021-08-23 16:20:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20100.4|20096.4|166
1629735900000|2021-08-23 16:25:00|20103.6|20099.6|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|183
1629736200000|2021-08-23 16:30:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|87
1629736500000|2021-08-23 16:35:00|||||||||1070
1629736800000|2021-08-23 16:40:00|20106.7|20102.7|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|648
1629737100000|2021-08-23 16:45:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|244
1629737400000|2021-08-23 16:50:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20103.6|20099.6|96
1629737700000|2021-08-23 16:55:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|210
1629738000000|2021-08-23 17:00:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|79
1629738300000|2021-08-23 17:05:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20103.6|20099.6|170
1629738600000|2021-08-23 17:10:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|109
1629738900000|2021-08-23 17:15:00|||||||||57
1629739200000|2021-08-23 17:20:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|1213
1629739500000|2021-08-23 17:25:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20103.6|20099.6|207
1629739800000|2021-08-23 17:30:00|20100.4|20096.4|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|258
1629740100000|2021-08-23 17:35:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|177
1629740400000|2021-08-23 17:40:00|||||||||142
1629740700000|2021-08-23 17:45:00|||||||||516
1629741000000|2021-08-23 17:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|332
1629741300000|2021-08-23 17:55:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|541
1629741600000|2021-08-23 18:00:00|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|20097.3|20093.3|110
1629741900000|2021-08-23 18:05:00|20094.2|20090.2|20097.3|20093.3|20097.3|20093.3|20094.2|20090.2|294
1629742200000|2021-08-23 18:10:00|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|20100.4|20096.4|177
1629742500000|2021-08-23 18:15:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|233
1629742800000|2021-08-23 18:20:00|20103.6|20099.6|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|204
1629743100000|2021-08-23 18:25:00|20100.4|20096.4|20106.7|20102.7|20106.7|20102.7|20098.9|20094.9|272
1629743400000|2021-08-23 18:30:00|20103.6|20099.6|20100.4|20096.4|20103.6|20099.6|20097.3|20093.3|358
1629743700000|2021-08-23 18:35:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20100.4|20096.4|204
1629744000000|2021-08-23 18:40:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20100.4|20096.4|521
1629744300000|2021-08-23 18:45:00|20097.3|20093.3|20103.6|20099.6|20103.6|20099.6|20097.3|20093.3|293
1629744600000|2021-08-23 18:50:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20106.7|20102.7|617
1629744900000|2021-08-23 18:55:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20109.8|20105.8|856
1629745200000|2021-08-23 19:00:00|20112.9|20108.9|20116.1|20112.1|20116.1|20112.1|20112.9|20108.9|426
1629745500000|2021-08-23 19:05:00|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|20119.2|20115.2|488
1629745800000|2021-08-23 19:10:00|20122.3|20118.3|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|673
1629746100000|2021-08-23 19:15:00|20125.4|20121.4|20122.3|20118.3|20125.4|20121.4|20122.3|20118.3|262
1629746400000|2021-08-23 19:20:00|20119.2|20115.2|20122.3|20118.3|20122.3|20118.3|20116.1|20112.1|646
1629746700000|2021-08-23 19:25:00|20120.8|20116.8|20119.2|20115.2|20120.8|20116.8|20119.2|20115.2|2614
1629747000000|2021-08-23 19:30:00|20122.3|20118.3|20119.2|20115.2|20123.9|20119.9|20119.2|20115.2|360
1629747300000|2021-08-23 19:35:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|185
1629747600000|2021-08-23 19:40:00|20120.8|20116.8|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|589
1629747900000|2021-08-23 19:45:00|20114.5|20110.5|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|802
1629748200000|2021-08-23 19:50:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|842
1629748500000|2021-08-23 19:55:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|1815
1629748800000|2021-08-23 20:00:00|20119.2|20115.2|20100.4|20096.4|20119.2|20115.2|20100.4|20096.4|1237
1629749100000|2021-08-23 20:05:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|344
1629749400000|2021-08-23 20:10:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20097.3|20093.3|3616
1629749700000|2021-08-23 20:15:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|92
1629750000000|2021-08-23 20:20:00|20097.3|20093.3|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|1006
1629750300000|2021-08-23 20:25:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|2428
1629750600000|2021-08-23 20:30:00|20103.6|20099.6|20102|20098|20103.6|20099.6|20100.4|20096.4|521
1629750900000|2021-08-23 20:35:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20100.4|20096.4|226
1629751200000|2021-08-23 20:40:00|20109.8|20105.8|20106.7|20102.7|20109.8|20105.8|20106.7|20102.7|160
1629751500000|2021-08-23 20:45:00|20109.8|20105.8|20108.3|20104.3|20112.9|20108.9|20106.7|20102.7|8391
1629751800000|2021-08-23 20:50:00|20109.8|20105.8|20112.9|20108.9|20116.1|20112.1|20109.8|20105.8|10018
1629752100000|2021-08-23 20:55:00|20116.1|20112.1|20109.8|20105.8|20119.2|20115.2|20109.8|20105.8|7937
1629756000000|2021-08-23 22:00:00|20111.4|20107.4|20111.4|20107.4|20112.9|20108.9|20109.8|20105.8|19
1629756300000|2021-08-23 22:05:00|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|20109.8|20105.8|1
1629756600000|2021-08-23 22:10:00|20116.1|20112.1|20114.5|20110.5|20116.1|20112.1|20112.9|20108.9|22
1629756900000|2021-08-23 22:15:00|20116.1|20112.1|20112.9|20108.9|20116.1|20112.1|20112.9|20108.9|8
1629757200000|2021-08-23 22:20:00|20111.4|20107.4|20112.9|20108.9|20112.9|20108.9|20111.4|20107.4|12
1629757800000|2021-08-23 22:30:00|20109.8|20105.8|20109.8|20105.8|20112.9|20108.9|20109.8|20105.8|4
1629758100000|2021-08-23 22:35:00|||||||||6
1629758400000|2021-08-23 22:40:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|13
1629758700000|2021-08-23 22:45:00|||||||||14
1629759000000|2021-08-23 22:50:00|||||||||5
1629759300000|2021-08-23 22:55:00|||||||||11
1629759600000|2021-08-23 23:00:00|20102|20098|20103.6|20099.6|20103.6|20099.6|20102|20098|15
1629761400000|2021-08-23 23:30:00|20105.1|20101.1|20109.8|20105.8|20109.8|20105.8|20105.1|20101.1|11
1629761700000|2021-08-23 23:35:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|5
1629762000000|2021-08-23 23:40:00|20109.8|20105.8|20109.8|20105.8|20111.4|20107.4|20109.8|20105.8|5
1629762300000|2021-08-23 23:45:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|6
1629762600000|2021-08-23 23:50:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20108.3|20104.3|1
1629762900000|2021-08-23 23:55:00|20106.7|20102.7|20103.6|20099.6|20108.3|20104.3|20103.6|20099.6|2
1629763200000|2021-08-24 00:00:00|20097.3|20093.3|20094.2|20090.2|20097.3|20093.3|20094.2|20090.2|45
1629763500000|2021-08-24 00:05:00|20095.8|20091.8|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|30
1629763800000|2021-08-24 00:10:00|20098.9|20094.9|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|36
1629764100000|2021-08-24 00:15:00|20097.3|20093.3|20091.1|20087.1|20097.3|20093.3|20089.5|20085.5|39
1629764400000|2021-08-24 00:20:00|20089.5|20085.5|20084.8|20080.8|20089.5|20085.5|20081.7|20077.7|107
1629764700000|2021-08-24 00:25:00|20081.7|20077.7|20084.8|20080.8|20084.8|20080.8|20081.7|20077.7|28
1629765000000|2021-08-24 00:30:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|66
1629765300000|2021-08-24 00:35:00|20083.3|20079.3|20081.7|20077.7|20083.3|20079.3|20081.7|20077.7|87
1629765600000|2021-08-24 00:40:00|20078.6|20074.6|20078.6|20074.6|20080.1|20076.1|20078.6|20074.6|58
1629765900000|2021-08-24 00:45:00|20081.7|20077.7|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|172
1629766200000|2021-08-24 00:50:00|20077|20073|20078.6|20074.6|20078.6|20074.6|20075.4|20071.4|34
1629766500000|2021-08-24 00:55:00|20081.7|20077.7|20086.4|20082.4|20087.9|20083.9|20081.7|20077.7|28
1629766800000|2021-08-24 01:00:00|20087.9|20083.9|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|46
1629767100000|2021-08-24 01:05:00|20086.4|20082.4|20087.9|20083.9|20087.9|20083.9|20086.4|20082.4|8
1629767400000|2021-08-24 01:10:00|20089.5|20085.5|20097.3|20093.3|20097.3|20093.3|20087.9|20083.9|22
1629767700000|2021-08-24 01:15:00|20100.4|20096.4|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|42
1629768000000|2021-08-24 01:20:00|20094.2|20090.2|20081.7|20077.7|20097.3|20093.3|20081.7|20077.7|141
1629768300000|2021-08-24 01:25:00|20087.9|20083.9|20084.8|20080.8|20087.9|20083.9|20084.8|20080.8|30
1629768600000|2021-08-24 01:30:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|30
1629768900000|2021-08-24 01:35:00|20075.4|20071.4|20075.4|20071.4|20077|20073|20072.3|20068.3|36
1629769200000|2021-08-24 01:40:00|||||||||2
1629769500000|2021-08-24 01:45:00|20073.9|20069.9|20073.9|20069.9|20073.9|20069.9|20073.9|20069.9|14
1629769800000|2021-08-24 01:50:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|41
1629770100000|2021-08-24 01:55:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20069.2|20065.2|27
1629770400000|2021-08-24 02:00:00|20070.8|20066.8|20069.2|20065.2|20070.8|20066.8|20069.2|20065.2|177
1629770700000|2021-08-24 02:05:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20069.2|20065.2|25
1629771000000|2021-08-24 02:10:00|20070.8|20066.8|20066.1|20062.1|20070.8|20066.8|20066.1|20062.1|28
1629771300000|2021-08-24 02:15:00|20062.9|20058.9|20062.9|20058.9|20062.9|20058.9|20062.9|20058.9|365
1629771600000|2021-08-24 02:20:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|25
1629771900000|2021-08-24 02:25:00|20064.5|20060.5|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|50
1629772200000|2021-08-24 02:30:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|31
1629772500000|2021-08-24 02:35:00|20066.1|20062.1|20067.6|20063.6|20067.6|20063.6|20066.1|20062.1|28
1629772800000|2021-08-24 02:40:00|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|20066.1|20062.1|7
1629773100000|2021-08-24 02:45:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|50
1629773400000|2021-08-24 02:50:00|20066.1|20062.1|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|16
1629773700000|2021-08-24 02:55:00|||||||||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|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20061.4|20057.4|41
1629775500000|2021-08-24 03:25:00|||||||||5
1629775800000|2021-08-24 03:30:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|25
1629776100000|2021-08-24 03:35:00|||||||||24
1629776400000|2021-08-24 03:40:00|||||||||5
1629776700000|2021-08-24 03:45:00|20062.9|20058.9|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|40
1629777000000|2021-08-24 03:50:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|61
1629777300000|2021-08-24 03:55:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|26
1629777600000|2021-08-24 04:00:00|20059.8|20055.8|20066.1|20062.1|20066.1|20062.1|20059.8|20055.8|35
1629777900000|2021-08-24 04:05:00|20062.9|20058.9|20066.1|20062.1|20066.1|20062.1|20062.9|20058.9|24
1629778200000|2021-08-24 04:10:00|||||||||19
1629778500000|2021-08-24 04:15:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|16
1629778800000|2021-08-24 04:20:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|18
1629779100000|2021-08-24 04:25:00|20061.4|20057.4|20059.8|20055.8|20061.4|20057.4|20059.8|20055.8|12
1629779400000|2021-08-24 04:30:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|2
1629779700000|2021-08-24 04:35:00|||||||||4
1629780000000|2021-08-24 04:40:00|||||||||6
1629780300000|2021-08-24 04:45:00|20061.4|20057.4|20061.4|20057.4|20061.4|20057.4|20061.4|20057.4|5
1629780600000|2021-08-24 04:50:00|20062.9|20058.9|20058.3|20054.3|20062.9|20058.9|20058.3|20054.3|20
1629780900000|2021-08-24 04:55:00|20059.8|20055.8|20059.8|20055.8|20059.8|20055.8|20056.7|20052.7|15
1629781200000|2021-08-24 05:00:00|||||||||7
1629781500000|2021-08-24 05:05:00|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|30
1629781800000|2021-08-24 05:10:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|128
1629782100000|2021-08-24 05:15:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|90
1629782400000|2021-08-24 05:20:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|65
1629782700000|2021-08-24 05:25:00|20050.4|20046.4|20047.3|20043.3|20053.6|20049.6|20044.2|20040.2|64
1629783000000|2021-08-24 05:30:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|50
1629783300000|2021-08-24 05:35:00|20042.6|20038.6|20041.1|20037.1|20044.2|20040.2|20041.1|20037.1|31
1629783600000|2021-08-24 05:40:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20047.3|20043.3|143
1629783900000|2021-08-24 05:45:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20044.2|20040.2|77
1629784200000|2021-08-24 05:50:00|20045.8|20041.8|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|90
1629784500000|2021-08-24 05:55:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|79
1629784800000|2021-08-24 06:00:00|20052|20048|20044.2|20040.2|20056.7|20052.7|20036.4|20032.4|209
1629785100000|2021-08-24 06:05:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|114
1629785400000|2021-08-24 06:10:00|20030.1|20026.1|20030.1|20026.1|20034.8|20030.8|20020.8|20016.8|155
1629785700000|2021-08-24 06:15:00|20028.6|20024.6|20031.7|20027.7|20041.1|20037.1|20025.4|20021.4|150
1629786000000|2021-08-24 06:20:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|93
1629786300000|2021-08-24 06:25:00|20031.7|20027.7|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|131
1629786600000|2021-08-24 06:30:00|20027|20023|20028.6|20024.6|20033.3|20029.3|20025.4|20021.4|89
1629786900000|2021-08-24 06:35:00|20025.4|20021.4|20022.3|20018.3|20028.6|20024.6|20016.1|20012.1|138
1629787200000|2021-08-24 06:40:00|20025.4|20021.4|20028.6|20024.6|20028.6|20024.6|20022.3|20018.3|107
1629787500000|2021-08-24 06:45:00|20027|20023|20012.9|20008.9|20028.6|20024.6|20012.9|20008.9|127
1629787800000|2021-08-24 06:50:00|20009.8|20005.8|20009.8|20005.8|20016.1|20012.1|20003.6|19999.6|480
1629788100000|2021-08-24 06:55:00|20012.9|20008.9|20006.7|20002.7|20016.1|20012.1|20003.6|19999.6|130
1629788400000|2021-08-24 07:00:00|20009.8|20005.8|20016.1|20012.1|20019.2|20015.2|20003.6|19999.6|196
1629788700000|2021-08-24 07:05:00|20014.5|20010.5|20028.6|20024.6|20031.7|20027.7|20012.9|20008.9|205
1629789000000|2021-08-24 07:10:00|20030.1|20026.1|20041.1|20037.1|20041.1|20037.1|20028.6|20024.6|79
1629789300000|2021-08-24 07:15:00|20044.2|20040.2|20059.8|20055.8|20062.9|20058.9|20044.2|20040.2|381
1629789600000|2021-08-24 07:20:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|157
1629789900000|2021-08-24 07:25:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|125
1629790200000|2021-08-24 07:30:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|149
1629790500000|2021-08-24 07:35:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|114
1629790800000|2021-08-24 07:40:00|20045.8|20041.8|20053.6|20049.6|20053.6|20049.6|20045.8|20041.8|80
1629791100000|2021-08-24 07:45:00|20055.1|20051.1|20072.3|20068.3|20075.4|20071.4|20050.4|20046.4|369
1629791400000|2021-08-24 07:50:00|20075.4|20071.4|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|171
1629791700000|2021-08-24 07:55:00|20064.5|20060.5|20075.4|20071.4|20078.6|20074.6|20064.5|20060.5|152
1629792000000|2021-08-24 08:00:00|20077|20073|20062.9|20058.9|20078.6|20074.6|20062.9|20058.9|184
1629792300000|2021-08-24 08:05:00|20064.5|20060.5|20055.1|20051.1|20066.1|20062.1|20050.4|20046.4|203
1629792600000|2021-08-24 08:10:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|102
1629792900000|2021-08-24 08:15:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|80
1629793200000|2021-08-24 08:20:00|20055.1|20051.1|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|81
1629793500000|2021-08-24 08:25:00|20050.4|20046.4|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|94
1629793800000|2021-08-24 08:30:00|20055.1|20051.1|20066.1|20062.1|20066.1|20062.1|20053.6|20049.6|320
1629794100000|2021-08-24 08:35:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|826
1629794400000|2021-08-24 08:40:00|20066.1|20062.1|20053.6|20049.6|20067.6|20063.6|20050.4|20046.4|124
1629794700000|2021-08-24 08:45:00|20055.1|20051.1|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|50
1629795000000|2021-08-24 08:50:00|20061.4|20057.4|20056.7|20052.7|20061.4|20057.4|20053.6|20049.6|59
1629795300000|2021-08-24 08:55:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20055.1|20051.1|83
1629795600000|2021-08-24 09:00:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20059.8|20055.8|59
1629795900000|2021-08-24 09:05:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|111
1629796200000|2021-08-24 09:10:00|20059.8|20055.8|20066.1|20062.1|20069.2|20065.2|20059.8|20055.8|53
1629796500000|2021-08-24 09:15:00|20062.9|20058.9|20059.8|20055.8|20066.1|20062.1|20059.8|20055.8|39
1629796800000|2021-08-24 09:20:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|137
1629797100000|2021-08-24 09:25:00|20059.8|20055.8|20075.4|20071.4|20078.6|20074.6|20059.8|20055.8|150
1629797400000|2021-08-24 09:30:00|20077|20073|20072.3|20068.3|20078.6|20074.6|20072.3|20068.3|147
1629797700000|2021-08-24 09:35:00|20073.9|20069.9|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|113
1629798000000|2021-08-24 09:40:00|20078.6|20074.6|20087.9|20083.9|20094.2|20090.2|20078.6|20074.6|1128
1629798300000|2021-08-24 09:45:00|20084.8|20080.8|20075.4|20071.4|20084.8|20080.8|20075.4|20071.4|142
1629798600000|2021-08-24 09:50:00|20077|20073|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|110
1629798900000|2021-08-24 09:55:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20072.3|20068.3|366
1629799200000|2021-08-24 10:00:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|54
1629799500000|2021-08-24 10:05:00|20069.2|20065.2|20066.1|20062.1|20075.4|20071.4|20062.9|20058.9|87
1629799800000|2021-08-24 10:10:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|64
1629800100000|2021-08-24 10:15:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|63
1629800400000|2021-08-24 10:20:00|20069.2|20065.2|20059.8|20055.8|20070.8|20066.8|20056.7|20052.7|75
1629800700000|2021-08-24 10:25:00|20056.7|20052.7|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|77
1629801000000|2021-08-24 10:30:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20050.4|20046.4|141
1629801300000|2021-08-24 10:35:00|20052|20048|20056.7|20052.7|20059.8|20055.8|20047.3|20043.3|117
1629801600000|2021-08-24 10:40:00|20053.6|20049.6|20055.1|20051.1|20056.7|20052.7|20052|20048|52
1629801900000|2021-08-24 10:45:00|20056.7|20052.7|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|20
1629802200000|2021-08-24 10:50:00|20055.1|20051.1|20047.3|20043.3|20055.1|20051.1|20047.3|20043.3|79
1629802500000|2021-08-24 10:55:00|20045.8|20041.8|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|308
1629802800000|2021-08-24 11:00:00|20048.9|20044.9|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|60
1629803100000|2021-08-24 11:05:00|20050.4|20046.4|20052|20048|20053.6|20049.6|20047.3|20043.3|121
1629803400000|2021-08-24 11:10:00|20050.4|20046.4|20053.6|20049.6|20053.6|20049.6|20050.4|20046.4|82
1629803700000|2021-08-24 11:15:00|20056.7|20052.7|20059.8|20055.8|20062.9|20058.9|20053.6|20049.6|810
1629804000000|2021-08-24 11:20:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|77
1629804300000|2021-08-24 11:25:00|20055.1|20051.1|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|68
1629804600000|2021-08-24 11:30:00|20053.6|20049.6|20066.1|20062.1|20066.1|20062.1|20053.6|20049.6|211
1629804900000|2021-08-24 11:35:00|20062.9|20058.9|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|199
1629805200000|2021-08-24 11:40:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20047.3|20043.3|187
1629805500000|2021-08-24 11:45:00|20044.2|20040.2|20037.9|20033.9|20044.2|20040.2|20034.8|20030.8|232
1629805800000|2021-08-24 11:50:00|20031.7|20027.7|20028.6|20024.6|20031.7|20027.7|20019.2|20015.2|340
1629806100000|2021-08-24 11:55:00|20034.8|20030.8|20041.1|20037.1|20041.1|20037.1|20034.8|20030.8|184
1629806400000|2021-08-24 12:00:00|20037.9|20033.9|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|350
1629806700000|2021-08-24 12:05:00|20042.6|20038.6|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|276
1629807000000|2021-08-24 12:10:00|20052|20048|20069.2|20065.2|20072.3|20068.3|20047.3|20043.3|540
1629807300000|2021-08-24 12:15:00|20070.8|20066.8|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|514
1629807600000|2021-08-24 12:20:00|20062.9|20058.9|20047.3|20043.3|20067.6|20063.6|20031.7|20027.7|985
1629807900000|2021-08-24 12:25:00|20044.2|20040.2|20031.7|20027.7|20044.2|20040.2|20025.4|20021.4|623
1629808200000|2021-08-24 12:30:00|20028.6|20024.6|20030.1|20026.1|20034.8|20030.8|20025.4|20021.4|1098
1629808500000|2021-08-24 12:35:00|20028.6|20024.6|20044.2|20040.2|20044.2|20040.2|20022.3|20018.3|729
1629808800000|2021-08-24 12:40:00|20047.3|20043.3|20066.1|20062.1|20069.2|20065.2|20041.1|20037.1|18457
1629809100000|2021-08-24 12:45:00|20067.6|20063.6|20056.7|20052.7|20072.3|20068.3|20056.7|20052.7|803
1629809400000|2021-08-24 12:50:00|20053.6|20049.6|20044.2|20040.2|20062.9|20058.9|20044.2|20040.2|434
1629809700000|2021-08-24 12:55:00|20047.3|20043.3|20056.7|20052.7|20058.3|20054.3|20042.6|20038.6|883
1629810000000|2021-08-24 13:00:00|20053.6|20049.6|20059.8|20055.8|20059.8|20055.8|20047.3|20043.3|348
1629810300000|2021-08-24 13:05:00|20056.7|20052.7|20047.3|20043.3|20056.7|20052.7|20042.6|20038.6|981
1629810600000|2021-08-24 13:10:00|20050.4|20046.4|20052|20048|20062.9|20058.9|20050.4|20046.4|540
1629810900000|2021-08-24 13:15:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|580
1629811200000|2021-08-24 13:20:00|20058.3|20054.3|20037.9|20033.9|20059.8|20055.8|20037.9|20033.9|460
1629811500000|2021-08-24 13:25:00|20041.1|20037.1|20025.4|20021.4|20041.1|20037.1|20025.4|20021.4|2441
1629811800000|2021-08-24 13:30:00|20028.6|20024.6|19997.3|19993.3|20028.6|20024.6|19994.2|19990.2|1380
1629812100000|2021-08-24 13:35:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19972.3|19968.3|1315
1629812400000|2021-08-24 13:40:00|20000.4|19996.4|20000.4|19996.4|20000.4|19996.4|19980.1|19976.1|1399
1629812700000|2021-08-24 13:45:00|19997.3|19993.3|19991.1|19987.1|20003.6|19999.6|19987.9|19983.9|726
1629813000000|2021-08-24 13:50:00|19994.2|19990.2|20011.4|20007.4|20012.9|20008.9|19991.1|19987.1|6903
1629813300000|2021-08-24 13:55:00|20009.8|20005.8|20003.6|19999.6|20012.9|20008.9|19992.6|19988.6|865
1629813600000|2021-08-24 14:00:00|20005.1|20001.1|20053.6|20049.6|20056.7|20052.7|19997.3|19993.3|1162
1629813900000|2021-08-24 14:05:00|20056.7|20052.7|20050.4|20046.4|20066.1|20062.1|20041.1|20037.1|1573
1629814200000|2021-08-24 14:10:00|20048.9|20044.9|20016.1|20012.1|20050.4|20046.4|20014.5|20010.5|1133
1629814500000|2021-08-24 14:15:00|20012.9|20008.9|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|4496
1629814800000|2021-08-24 14:20:00|20011.4|20007.4|20033.3|20029.3|20037.9|20033.9|20009.8|20005.8|1383
1629815100000|2021-08-24 14:25:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20025.4|20021.4|790
1629815400000|2021-08-24 14:30:00|20030.1|20026.1|20041.1|20037.1|20050.4|20046.4|20028.6|20024.6|1821
1629815700000|2021-08-24 14:35:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|10729
1629816000000|2021-08-24 14:40:00|20039.5|20035.5|20031.7|20027.7|20044.2|20040.2|20031.7|20027.7|616
1629816300000|2021-08-24 14:45:00|20028.6|20024.6|20016.1|20012.1|20034.8|20030.8|20016.1|20012.1|6148
1629816600000|2021-08-24 14:50:00|20012.9|20008.9|20012.9|20008.9|20022.3|20018.3|20012.9|20008.9|1755
1629816900000|2021-08-24 14:55:00|20016.1|20012.1|20003.6|19999.6|20016.1|20012.1|20000.4|19996.4|931
1629817200000|2021-08-24 15:00:00|20002|19998|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|3760
1629817500000|2021-08-24 15:05:00|20005.1|20001.1|20003.6|19999.6|20006.7|20002.7|20003.6|19999.6|370
1629817800000|2021-08-24 15:10:00|20005.1|20001.1|20006.7|20002.7|20006.7|20002.7|19997.3|19993.3|604
1629818100000|2021-08-24 15:15:00|20003.6|19999.6|20012.9|20008.9|20016.1|20012.1|20003.6|19999.6|776
1629818400000|2021-08-24 15:20:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20006.7|20002.7|551
1629818700000|2021-08-24 15:25:00|20012.9|20008.9|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|3690
1629819000000|2021-08-24 15:30:00|20019.2|20015.2|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|827
1629819300000|2021-08-24 15:35:00|20027|20023|20019.2|20015.2|20028.6|20024.6|20019.2|20015.2|629
1629819600000|2021-08-24 15:40:00|20022.3|20018.3|20028.6|20024.6|20034.8|20030.8|20022.3|20018.3|554
1629819900000|2021-08-24 15:45:00|20031.7|20027.7|20025.4|20021.4|20031.7|20027.7|20025.4|20021.4|286
1629820200000|2021-08-24 15:50:00|20023.9|20019.9|20016.1|20012.1|20025.4|20021.4|20016.1|20012.1|613
1629820500000|2021-08-24 15:55:00|20012.9|20008.9|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|448
1629820800000|2021-08-24 16:00:00|20019.2|20015.2|20009.8|20005.8|20020.8|20016.8|20006.7|20002.7|501
1629821100000|2021-08-24 16:05:00|20008.3|20004.3|20006.7|20002.7|20009.8|20005.8|20003.6|19999.6|12287
1629821400000|2021-08-24 16:10:00|20003.6|19999.6|19991.1|19987.1|20006.7|20002.7|19987.9|19983.9|1307
1629821700000|2021-08-24 16:15:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|2108
1629822000000|2021-08-24 16:20:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19984.8|19980.8|569
1629822300000|2021-08-24 16:25:00|19991.1|19987.1|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|723
1629822600000|2021-08-24 16:30:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|926
1629822900000|2021-08-24 16:35:00|19983.3|19979.3|19978.6|19974.6|19984.8|19980.8|19972.3|19968.3|984
1629823200000|2021-08-24 16:40:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|716
1629823500000|2021-08-24 16:45:00|19981.7|19977.7|19984.8|19980.8|19991.1|19987.1|19978.6|19974.6|727
1629823800000|2021-08-24 16:50:00|19987.9|19983.9|19987.9|19983.9|19991.1|19987.1|19984.8|19980.8|488
1629824100000|2021-08-24 16:55:00|19991.1|19987.1|19991.1|19987.1|19991.1|19987.1|19984.8|19980.8|831
1629824400000|2021-08-24 17:00:00|19998.9|19994.9|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|729
1629824700000|2021-08-24 17:05:00|19997.3|19993.3|20003.6|19999.6|20003.6|19999.6|19997.3|19993.3|1611
1629825000000|2021-08-24 17:10:00|20002|19998|20006.7|20002.7|20006.7|20002.7|20000.4|19996.4|642
1629825300000|2021-08-24 17:15:00|20003.6|19999.6|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|1161
1629825600000|2021-08-24 17:20:00|20012.9|20008.9|20012.9|20008.9|20014.5|20010.5|20009.8|20005.8|855
1629825900000|2021-08-24 17:25:00|20016.1|20012.1|20012.9|20008.9|20016.1|20012.1|20009.8|20005.8|441
1629826200000|2021-08-24 17:30:00|20009.8|20005.8|19997.3|19993.3|20012.9|20008.9|19994.2|19990.2|1232
1629826500000|2021-08-24 17:35:00|19995.8|19991.8|19992.6|19988.6|19997.3|19993.3|19991.1|19987.1|744
1629826800000|2021-08-24 17:40:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|507
1629827100000|2021-08-24 17:45:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19981.7|19977.7|504
1629827400000|2021-08-24 17:50:00|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|19987.9|19983.9|735
1629827700000|2021-08-24 17:55:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|569
1629828000000|2021-08-24 18:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|1785
1629828300000|2021-08-24 18:05:00|19986.4|19982.4|19987.9|19983.9|19991.1|19987.1|19986.4|19982.4|742
1629828600000|2021-08-24 18:10:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19984.8|19980.8|359
1629828900000|2021-08-24 18:15:00|19991.1|19987.1|19994.2|19990.2|19994.2|19990.2|19991.1|19987.1|4762
1629829200000|2021-08-24 18:20:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|603
1629829500000|2021-08-24 18:25:00|19987.9|19983.9|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|649
1629829800000|2021-08-24 18:30:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|478
1629830100000|2021-08-24 18:35:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19978.6|19974.6|517
1629830400000|2021-08-24 18:40:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19978.6|19974.6|622
1629830700000|2021-08-24 18:45:00|19983.3|19979.3|19987.9|19983.9|19991.1|19987.1|19978.6|19974.6|718
1629831000000|2021-08-24 18:50:00|19991.1|19987.1|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|1141
1629831300000|2021-08-24 18:55:00|19981.7|19977.7|19978.6|19974.6|19987.9|19983.9|19975.4|19971.4|3303
1629831600000|2021-08-24 19:00:00|19977|19973|19978.6|19974.6|19984.8|19980.8|19975.4|19971.4|1046
1629831900000|2021-08-24 19:05:00|19975.4|19971.4|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|755
1629832200000|2021-08-24 19:10:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|398
1629832500000|2021-08-24 19:15:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|7374
1629832800000|2021-08-24 19:20:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|10105
1629833100000|2021-08-24 19:25:00|19981.7|19977.7|19978.6|19974.6|19981.7|19977.7|19978.6|19974.6|431
1629833400000|2021-08-24 19:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|662
1629833700000|2021-08-24 19:35:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|486
1629834000000|2021-08-24 19:40:00|19978.6|19974.6|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|449
1629834300000|2021-08-24 19:45:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19972.3|19968.3|1163
1629834600000|2021-08-24 19:50:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19966.1|19962.1|1348
1629834900000|2021-08-24 19:55:00|19978.6|19974.6|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|1845
1629835200000|2021-08-24 20:00:00|19966.1|19962.1|19958.3|19954.3|19969.2|19965.2|19956.7|19952.7|1257
1629835500000|2021-08-24 20:05:00|19956.7|19952.7|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|754
1629835800000|2021-08-24 20:10:00|19961.4|19957.4|19956.7|19952.7|19961.4|19957.4|19953.6|19949.6|186
1629836100000|2021-08-24 20:15:00|19953.6|19949.6|19959.8|19955.8|19959.8|19955.8|19947.3|19943.3|4297
1629836400000|2021-08-24 20:20:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|404
1629836700000|2021-08-24 20:25:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|3766
1629837000000|2021-08-24 20:30:00|19953.6|19949.6|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|12652
1629837300000|2021-08-24 20:35:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|1472
1629837600000|2021-08-24 20:40:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19945.8|19941.8|87
1629837900000|2021-08-24 20:45:00|19945.8|19941.8|19941.1|19937.1|19945.8|19941.8|19941.1|19937.1|329
1629838200000|2021-08-24 20:50:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|297
1629838500000|2021-08-24 20:55:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|31442
1629842400000|2021-08-24 22:00:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|222
1629842700000|2021-08-24 22:05:00|19942.6|19938.6|19947.3|19943.3|19947.3|19943.3|19942.6|19938.6|172
1629843000000|2021-08-24 22:10:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19944.2|19940.2|30
1629843300000|2021-08-24 22:15:00|19948.9|19944.9|19947.3|19943.3|19948.9|19944.9|19947.3|19943.3|17
1629843600000|2021-08-24 22:20:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|243
1629843900000|2021-08-24 22:25:00|||||||||6
1629844200000|2021-08-24 22:30:00|19945.8|19941.8|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|21
1629844500000|2021-08-24 22:35:00|19950.4|19946.4|19947.3|19943.3|19950.4|19946.4|19947.3|19943.3|23
1629844800000|2021-08-24 22:40:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|14
1629845100000|2021-08-24 22:45:00|||||||||3
1629845400000|2021-08-24 22:50:00|||||||||2
1629845700000|2021-08-24 22:55:00|||||||||2
1629846000000|2021-08-24 23:00:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|20
1629846300000|2021-08-24 23:05:00|||||||||5
1629846600000|2021-08-24 23:10:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|22
1629846900000|2021-08-24 23:15:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|13
1629847200000|2021-08-24 23:20:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|24
1629847500000|2021-08-24 23:25:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|21
1629847800000|2021-08-24 23:30:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|21
1629848100000|2021-08-24 23:35:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19937.9|19933.9|43
1629848400000|2021-08-24 23:40:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|35
1629848700000|2021-08-24 23:45:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|63
1629849000000|2021-08-24 23:50:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|23
1629849300000|2021-08-24 23:55:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19947.3|19943.3|44
1629849600000|2021-08-25 00:00:00|19950.4|19946.4|19941.1|19937.1|19950.4|19946.4|19934.8|19930.8|83
1629849900000|2021-08-25 00:05:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|27
1629850200000|2021-08-25 00:10:00|19939.5|19935.5|19948.9|19944.9|19950.4|19946.4|19937.9|19933.9|114
1629850500000|2021-08-25 00:15:00|19947.3|19943.3|19947.3|19943.3|19950.4|19946.4|19945.8|19941.8|67
1629850800000|2021-08-25 00:20:00|19948.9|19944.9|19941.1|19937.1|19950.4|19946.4|19941.1|19937.1|29
1629851100000|2021-08-25 00:25:00|19939.5|19935.5|19941.1|19937.1|19944.2|19940.2|19939.5|19935.5|57
1629851400000|2021-08-25 00:30:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|20
1629851700000|2021-08-25 00:35:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|188
1629852000000|2021-08-25 00:40:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|57
1629852300000|2021-08-25 00:45:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|59
1629852600000|2021-08-25 00:50:00|19942.6|19938.6|19944.2|19940.2|19947.3|19943.3|19941.1|19937.1|184
1629852900000|2021-08-25 00:55:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|111
1629853200000|2021-08-25 01:00:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19936.4|19932.4|65
1629853500000|2021-08-25 01:05:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|31
1629853800000|2021-08-25 01:10:00|19944.2|19940.2|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|52
1629854100000|2021-08-25 01:15:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|26
1629854400000|2021-08-25 01:20:00|19937.9|19933.9|19931.7|19927.7|19937.9|19933.9|19931.7|19927.7|126
1629854700000|2021-08-25 01:25:00|19930.1|19926.1|19928.6|19924.6|19930.1|19926.1|19928.6|19924.6|97
1629855000000|2021-08-25 01:30:00|19931.7|19927.7|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|59
1629855300000|2021-08-25 01:35:00|19936.4|19932.4|19939.5|19935.5|19941.1|19937.1|19936.4|19932.4|280
1629855600000|2021-08-25 01:40:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|26
1629855900000|2021-08-25 01:45:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|49
1629856200000|2021-08-25 01:50:00|19937.9|19933.9|19937.9|19933.9|19944.2|19940.2|19937.9|19933.9|70
1629856500000|2021-08-25 01:55:00|19936.4|19932.4|19939.5|19935.5|19941.1|19937.1|19934.8|19930.8|38
1629856800000|2021-08-25 02:00:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|657
1629857100000|2021-08-25 02:05:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|110
1629857400000|2021-08-25 02:10:00|19942.6|19938.6|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|50
1629857700000|2021-08-25 02:15:00|19947.3|19943.3|19948.9|19944.9|19948.9|19944.9|19944.2|19940.2|47
1629858000000|2021-08-25 02:20:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|75
1629858300000|2021-08-25 02:25:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|67
1629858600000|2021-08-25 02:30:00|19959.8|19955.8|19959.8|19955.8|19961.4|19957.4|19956.7|19952.7|70
1629858900000|2021-08-25 02:35:00|19962.9|19958.9|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|50
1629859200000|2021-08-25 02:40:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|41
1629859500000|2021-08-25 02:45:00|19966.1|19962.1|19966.1|19962.1|19966.1|19962.1|19962.9|19958.9|50
1629859800000|2021-08-25 02:50:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|132
1629860100000|2021-08-25 02:55:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|190
1629860400000|2021-08-25 03:00:00|19964.5|19960.5|19953.6|19949.6|19966.1|19962.1|19953.6|19949.6|194
1629860700000|2021-08-25 03:05:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|155
1629861000000|2021-08-25 03:10:00|19950.4|19946.4|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|99
1629861300000|2021-08-25 03:15:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|35
1629861600000|2021-08-25 03:20:00|19953.6|19949.6|19953.6|19949.6|19953.6|19949.6|19952|19948|34
1629861900000|2021-08-25 03:25:00|19956.7|19952.7|19955.1|19951.1|19956.7|19952.7|19953.6|19949.6|49
1629862200000|2021-08-25 03:30:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|13
1629862500000|2021-08-25 03:35:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|138
1629862800000|2021-08-25 03:40:00|||||||||5
1629863100000|2021-08-25 03:45:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|69
1629863400000|2021-08-25 03:50:00|19956.7|19952.7|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|51
1629863700000|2021-08-25 03:55:00|||||||||33
1629864000000|2021-08-25 04:00:00|||||||||33
1629864300000|2021-08-25 04:05:00|||||||||56
1629864600000|2021-08-25 04:10:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|20
1629864900000|2021-08-25 04:15:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19944.2|19940.2|83
1629865200000|2021-08-25 04:20:00|19941.1|19937.1|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|83
1629865500000|2021-08-25 04:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|44
1629865800000|2021-08-25 04:30:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|672
1629866100000|2021-08-25 04:35:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|26
1629866400000|2021-08-25 04:40:00|||||||||10
1629866700000|2021-08-25 04:45:00|||||||||13
1629867000000|2021-08-25 04:50:00|||||||||13
1629867300000|2021-08-25 04:55:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19952|19948|24
1629867600000|2021-08-25 05:00:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|547
1629867900000|2021-08-25 05:05:00|||||||||8
1629868200000|2021-08-25 05:10:00|||||||||50
1629868500000|2021-08-25 05:15:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19953.6|19949.6|56
1629868800000|2021-08-25 05:20:00|19958.3|19954.3|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|85
1629869100000|2021-08-25 05:25:00|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|19959.8|19955.8|50
1629869400000|2021-08-25 05:30:00|19961.4|19957.4|19953.6|19949.6|19962.9|19958.9|19953.6|19949.6|65
1629869700000|2021-08-25 05:35:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|100
1629870000000|2021-08-25 05:40:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|78
1629870300000|2021-08-25 05:45:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|69
1629870600000|2021-08-25 05:50:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|85
1629870900000|2021-08-25 05:55:00|19956.7|19952.7|19956.7|19952.7|19958.3|19954.3|19956.7|19952.7|36
1629871200000|2021-08-25 06:00:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19959.8|19955.8|104
1629871500000|2021-08-25 06:05:00|19962.9|19958.9|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|70
1629871800000|2021-08-25 06:10:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|80
1629872100000|2021-08-25 06:15:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19962.9|19958.9|44
1629872400000|2021-08-25 06:20:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19967.6|19963.6|64
1629872700000|2021-08-25 06:25:00|19975.4|19971.4|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|251
1629873000000|2021-08-25 06:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|98
1629873300000|2021-08-25 06:35:00|19973.9|19969.9|19981.7|19977.7|19981.7|19977.7|19972.3|19968.3|905
1629873600000|2021-08-25 06:40:00|19978.6|19974.6|19987.9|19983.9|19987.9|19983.9|19978.6|19974.6|173
1629873900000|2021-08-25 06:45:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|176
1629874200000|2021-08-25 06:50:00|19978.6|19974.6|19975.4|19971.4|19984.8|19980.8|19975.4|19971.4|57
1629874500000|2021-08-25 06:55:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|176
1629874800000|2021-08-25 07:00:00|19972.3|19968.3|19962.9|19958.9|19975.4|19971.4|19962.9|19958.9|222
1629875100000|2021-08-25 07:05:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|213
1629875400000|2021-08-25 07:10:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|249
1629875700000|2021-08-25 07:15:00|19955.1|19951.1|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|157
1629876000000|2021-08-25 07:20:00|19956.7|19952.7|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|157
1629876300000|2021-08-25 07:25:00|19955.1|19951.1|19947.3|19943.3|19956.7|19952.7|19937.9|19933.9|715
1629876600000|2021-08-25 07:30:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19937.9|19933.9|270
1629876900000|2021-08-25 07:35:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|195
1629877200000|2021-08-25 07:40:00|19966.1|19962.1|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|5676
1629877500000|2021-08-25 07:45:00|19959.8|19955.8|19970.8|19966.8|19972.3|19968.3|19956.7|19952.7|281
1629877800000|2021-08-25 07:50:00|19972.3|19968.3|19981.7|19977.7|19984.8|19980.8|19972.3|19968.3|180
1629878100000|2021-08-25 07:55:00|19980.1|19976.1|19969.2|19965.2|19980.1|19976.1|19969.2|19965.2|793
1629878400000|2021-08-25 08:00:00|19970.8|19966.8|19944.2|19940.2|19972.3|19968.3|19941.1|19937.1|318
1629878700000|2021-08-25 08:05:00|19942.6|19938.6|19950.4|19946.4|19953.6|19949.6|19941.1|19937.1|188
1629879000000|2021-08-25 08:10:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|929
1629879300000|2021-08-25 08:15:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|302
1629879600000|2021-08-25 08:20:00|19947.3|19943.3|19944.2|19940.2|19956.7|19952.7|19941.1|19937.1|297
1629879900000|2021-08-25 08:25:00|19942.6|19938.6|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|270
1629880200000|2021-08-25 08:30:00|19931.7|19927.7|19941.1|19937.1|19950.4|19946.4|19931.7|19927.7|348
1629880500000|2021-08-25 08:35:00|19944.2|19940.2|19959.8|19955.8|19959.8|19955.8|19941.1|19937.1|150
1629880800000|2021-08-25 08:40:00|19958.3|19954.3|19962.9|19958.9|19962.9|19958.9|19955.1|19951.1|116
1629881100000|2021-08-25 08:45:00|19961.4|19957.4|19969.2|19965.2|19969.2|19965.2|19959.8|19955.8|127
1629881400000|2021-08-25 08:50:00|19972.3|19968.3|19959.8|19955.8|19972.3|19968.3|19959.8|19955.8|1548
1629881700000|2021-08-25 08:55:00|19961.4|19957.4|19959.8|19955.8|19966.1|19962.1|19959.8|19955.8|383
1629882000000|2021-08-25 09:00:00|19962.9|19958.9|19944.2|19940.2|19962.9|19958.9|19941.1|19937.1|84
1629882300000|2021-08-25 09:05:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|174
1629882600000|2021-08-25 09:10:00|19939.5|19935.5|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|479
1629882900000|2021-08-25 09:15:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|1427
1629883200000|2021-08-25 09:20:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19953.6|19949.6|172
1629883500000|2021-08-25 09:25:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|222
1629883800000|2021-08-25 09:30:00|19950.4|19946.4|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|379
1629884100000|2021-08-25 09:35:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|184
1629884400000|2021-08-25 09:40:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19941.1|19937.1|312
1629884700000|2021-08-25 09:45:00|19945.8|19941.8|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|537
1629885000000|2021-08-25 09:50:00|19936.4|19932.4|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|350
1629885300000|2021-08-25 09:55:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|14188
1629885600000|2021-08-25 10:00:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|1435
1629885900000|2021-08-25 10:05:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19956.7|19952.7|161
1629886200000|2021-08-25 10:10:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19950.4|19946.4|971
1629886500000|2021-08-25 10:15:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|167
1629886800000|2021-08-25 10:20:00|19950.4|19946.4|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|254
1629887100000|2021-08-25 10:25:00|19941.1|19937.1|19947.3|19943.3|19948.9|19944.9|19937.9|19933.9|345
1629887400000|2021-08-25 10:30:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|363
1629887700000|2021-08-25 10:35:00|19936.4|19932.4|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|327
1629888000000|2021-08-25 10:40:00|19936.4|19932.4|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|1669
1629888300000|2021-08-25 10:45:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19928.6|19924.6|444
1629888600000|2021-08-25 10:50:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|1131
1629888900000|2021-08-25 10:55:00|19930.1|19926.1|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|581
1629889200000|2021-08-25 11:00:00|19928.6|19924.6|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|321
1629889500000|2021-08-25 11:05:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|1181
1629889800000|2021-08-25 11:10:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19922.3|19918.3|198
1629890100000|2021-08-25 11:15:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|125
1629890400000|2021-08-25 11:20:00|19917.6|19913.6|19919.2|19915.2|19922.3|19918.3|19912.9|19908.9|349
1629890700000|2021-08-25 11:25:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19906.7|19902.7|2066
1629891000000|2021-08-25 11:30:00|19909.8|19905.8|19916.1|19912.1|19919.2|19915.2|19900.4|19896.4|581
1629891300000|2021-08-25 11:35:00|19912.9|19908.9|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|863
1629891600000|2021-08-25 11:40:00|19928.6|19924.6|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|317
1629891900000|2021-08-25 11:45:00|19916.1|19912.1|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|217
1629892200000|2021-08-25 11:50:00|19922.3|19918.3|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|5652
1629892500000|2021-08-25 11:55:00|19919.2|19915.2|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|383
1629892800000|2021-08-25 12:00:00|19931.7|19927.7|19931.7|19927.7|19944.2|19940.2|19931.7|19927.7|666
1629893100000|2021-08-25 12:05:00|19934.8|19930.8|19934.8|19930.8|19944.2|19940.2|19934.8|19930.8|621
1629893400000|2021-08-25 12:10:00|19931.7|19927.7|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|3688
1629893700000|2021-08-25 12:15:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|2162
1629894000000|2021-08-25 12:20:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19916.1|19912.1|2019
1629894300000|2021-08-25 12:25:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|807
1629894600000|2021-08-25 12:30:00|19928.6|19924.6|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|996
1629894900000|2021-08-25 12:35:00|19931.7|19927.7|19953.6|19949.6|19953.6|19949.6|19931.7|19927.7|946
1629895200000|2021-08-25 12:40:00|19950.4|19946.4|19966.1|19962.1|19969.2|19965.2|19944.2|19940.2|1096
1629895500000|2021-08-25 12:45:00|19969.2|19965.2|19978.6|19974.6|19981.7|19977.7|19966.1|19962.1|1323
1629895800000|2021-08-25 12:50:00|19975.4|19971.4|19959.8|19955.8|19984.8|19980.8|19950.4|19946.4|2356
1629896100000|2021-08-25 12:55:00|19956.7|19952.7|19966.1|19962.1|19975.4|19971.4|19950.4|19946.4|52135
1629896400000|2021-08-25 13:00:00|19962.9|19958.9|19978.6|19974.6|19984.8|19980.8|19959.8|19955.8|1129
1629896700000|2021-08-25 13:05:00|19981.7|19977.7|19984.8|19980.8|19994.2|19990.2|19975.4|19971.4|8538
1629897000000|2021-08-25 13:10:00|19989.5|19985.5|19975.4|19971.4|19989.5|19985.5|19962.9|19958.9|10109
1629897300000|2021-08-25 13:15:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19966.1|19962.1|7386
1629897600000|2021-08-25 13:20:00|19972.3|19968.3|19966.1|19962.1|19981.7|19977.7|19962.9|19958.9|1410
1629897900000|2021-08-25 13:25:00|19962.9|19958.9|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|1869
1629898200000|2021-08-25 13:30:00|19955.1|19951.1|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|6564
1629898500000|2021-08-25 13:35:00|19953.6|19949.6|19931.7|19927.7|19956.7|19952.7|19931.7|19927.7|1313
1629898800000|2021-08-25 13:40:00|19933.3|19929.3|19931.7|19927.7|19937.9|19933.9|19916.1|19912.1|1517
1629899100000|2021-08-25 13:45:00|19934.8|19930.8|19916.1|19912.1|19941.1|19937.1|19916.1|19912.1|3143
1629899400000|2021-08-25 13:50:00|19912.9|19908.9|19909.8|19905.8|19912.9|19908.9|19897.3|19893.3|25986
1629899700000|2021-08-25 13:55:00|19911.4|19907.4|19922.3|19918.3|19922.3|19918.3|19909.8|19905.8|1239
1629900000000|2021-08-25 14:00:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19916.1|19912.1|1154
1629900300000|2021-08-25 14:05:00|19930.1|19926.1|19922.3|19918.3|19937.9|19933.9|19916.1|19912.1|1346
1629900600000|2021-08-25 14:10:00|19920.8|19916.8|19922.3|19918.3|19937.9|19933.9|19919.2|19915.2|1354
1629900900000|2021-08-25 14:15:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19920.8|19916.8|2839
1629901200000|2021-08-25 14:20:00|19925.4|19921.4|19912.9|19908.9|19934.8|19930.8|19912.9|19908.9|2310
1629901500000|2021-08-25 14:25:00|19909.8|19905.8|19894.2|19890.2|19919.2|19915.2|19894.2|19890.2|4292
1629901800000|2021-08-25 14:30:00|19891.1|19887.1|19887.9|19883.9|19897.3|19893.3|19881.7|19877.7|17334
1629902100000|2021-08-25 14:35:00|19886.4|19882.4|19866.1|19862.1|19886.4|19882.4|19853.6|19849.6|2067
1629902400000|2021-08-25 14:40:00|19862.9|19858.9|19852|19848|19866.1|19862.1|19841.1|19837.1|1166
1629902700000|2021-08-25 14:45:00|19850.4|19846.4|19841.1|19837.1|19856.7|19852.7|19834.8|19830.8|14623
1629903000000|2021-08-25 14:50:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|1302
1629903300000|2021-08-25 14:55:00|19850.4|19846.4|19812.9|19808.9|19850.4|19846.4|19812.9|19808.9|1296
1629903600000|2021-08-25 15:00:00|19809.8|19805.8|19822.3|19818.3|19828.6|19824.6|19809.8|19805.8|2324
1629903900000|2021-08-25 15:05:00|19819.2|19815.2|19816.1|19812.1|19831.7|19827.7|19816.1|19812.1|1155
1629904200000|2021-08-25 15:10:00|19812.9|19808.9|19819.2|19815.2|19822.3|19818.3|19806.7|19802.7|686
1629904500000|2021-08-25 15:15:00|19820.8|19816.8|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|2943
1629904800000|2021-08-25 15:20:00|19822.3|19818.3|19816.1|19812.1|19828.6|19824.6|19806.7|19802.7|1396
1629905100000|2021-08-25 15:25:00|19814.5|19810.5|19806.7|19802.7|19814.5|19810.5|19806.7|19802.7|1691
1629905400000|2021-08-25 15:30:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|17895
1629905700000|2021-08-25 15:35:00|19811.4|19807.4|19803.6|19799.6|19812.9|19808.9|19800.4|19796.4|1144
1629906000000|2021-08-25 15:40:00|19802|19798|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|8477
1629906300000|2021-08-25 15:45:00|19798.9|19794.9|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|766
1629906600000|2021-08-25 15:50:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|4779
1629906900000|2021-08-25 15:55:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|1229
1629907200000|2021-08-25 16:00:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|5353
1629907500000|2021-08-25 16:05:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|2840
1629907800000|2021-08-25 16:10:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|588
1629908100000|2021-08-25 16:15:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|643
1629908400000|2021-08-25 16:20:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|313
1629908700000|2021-08-25 16:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|501
1629909000000|2021-08-25 16:30:00|19834.8|19830.8|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|1815
1629909300000|2021-08-25 16:35:00|19828.6|19824.6|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|459
1629909600000|2021-08-25 16:40:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|534
1629909900000|2021-08-25 16:45:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|1221
1629910200000|2021-08-25 16:50:00|19830.1|19826.1|19831.7|19827.7|19834.8|19830.8|19830.1|19826.1|1769
1629910500000|2021-08-25 16:55:00|19828.6|19824.6|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|712
1629910800000|2021-08-25 17:00:00|19817.6|19813.6|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|746
1629911100000|2021-08-25 17:05:00|19819.2|19815.2|19787.9|19783.9|19819.2|19815.2|19787.9|19783.9|1597
1629911400000|2021-08-25 17:10:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|862
1629911700000|2021-08-25 17:15:00|19781.7|19777.7|19777|19773|19787.9|19783.9|19775.4|19771.4|1072
1629912000000|2021-08-25 17:20:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|699
1629912300000|2021-08-25 17:25:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|671
1629912600000|2021-08-25 17:30:00|19767.6|19763.6|19753.6|19749.6|19769.2|19765.2|19752|19748|940
1629912900000|2021-08-25 17:35:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19747.3|19743.3|1561
1629913200000|2021-08-25 17:40:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19737.9|19733.9|727
1629913500000|2021-08-25 17:45:00|19752|19748|19756.7|19752.7|19756.7|19752.7|19750.4|19746.4|975
1629913800000|2021-08-25 17:50:00|19759.8|19755.8|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|634
1629914100000|2021-08-25 17:55:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|6631
1629914400000|2021-08-25 18:00:00|19766.1|19762.1|19769.2|19765.2|19770.8|19766.8|19766.1|19762.1|716
1629914700000|2021-08-25 18:05:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|2430
1629915000000|2021-08-25 18:10:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19769.2|19765.2|826
1629915300000|2021-08-25 18:15:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|1369
1629915600000|2021-08-25 18:20:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|2011
1629915900000|2021-08-25 18:25:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|944
1629916200000|2021-08-25 18:30:00|19777|19773|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|878
1629916500000|2021-08-25 18:35:00|19784.8|19780.8|19784.8|19780.8|19789.5|19785.5|19784.8|19780.8|1085
1629916800000|2021-08-25 18:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|612
1629917100000|2021-08-25 18:45:00|19794.2|19790.2|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|1520
1629917400000|2021-08-25 18:50:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|2794
1629917700000|2021-08-25 18:55:00|19784.8|19780.8|19769.2|19765.2|19784.8|19780.8|19769.2|19765.2|2371
1629918000000|2021-08-25 19:00:00|19766.1|19762.1|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|10478
1629918300000|2021-08-25 19:05:00|19769.2|19765.2|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|17512
1629918600000|2021-08-25 19:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|1879
1629918900000|2021-08-25 19:15:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|5632
1629919200000|2021-08-25 19:20:00|19769.2|19765.2|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|436
1629919500000|2021-08-25 19:25:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19770.8|19766.8|809
1629919800000|2021-08-25 19:30:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|6423
1629920100000|2021-08-25 19:35:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|776
1629920400000|2021-08-25 19:40:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|2833
1629920700000|2021-08-25 19:45:00|19781.7|19777.7|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|10476
1629921000000|2021-08-25 19:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|5829
1629921300000|2021-08-25 19:55:00|19792.6|19788.6|19809.8|19805.8|19809.8|19805.8|19778.6|19774.6|7708
1629921600000|2021-08-25 20:00:00|19808.3|19804.3|19797.3|19793.3|19808.3|19804.3|19791.1|19787.1|23093
1629921900000|2021-08-25 20:05:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|738
1629922200000|2021-08-25 20:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|3500
1629922500000|2021-08-25 20:15:00|19800.4|19796.4|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|3328
1629922800000|2021-08-25 20:20:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|295
1629923100000|2021-08-25 20:25:00|19800.4|19796.4|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|3845
1629923400000|2021-08-25 20:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|85
1629923700000|2021-08-25 20:35:00|19789.5|19785.5|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|802
1629924000000|2021-08-25 20:40:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|11285
1629924300000|2021-08-25 20:45:00|19781.7|19777.7|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|372
1629924600000|2021-08-25 20:50:00|19781.7|19777.7|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|5390
1629924900000|2021-08-25 20:55:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|25599
1629928800000|2021-08-25 22:00:00|19800.4|19796.4|19794.2|19790.2|19800.4|19796.4|19794.2|19790.2|59
1629929100000|2021-08-25 22:05:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|51
1629929400000|2021-08-25 22:10:00|||||||||9
1629929700000|2021-08-25 22:15:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|26
1629930000000|2021-08-25 22:20:00|19792.6|19788.6|19791.1|19787.1|19794.2|19790.2|19791.1|19787.1|13
1629930300000|2021-08-25 22:25:00|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|19792.6|19788.6|6
1629930600000|2021-08-25 22:30:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19789.5|19785.5|23
1629930900000|2021-08-25 22:35:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19791.1|19787.1|6
1629931200000|2021-08-25 22:40:00|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|19789.5|19785.5|2
1629931500000|2021-08-25 22:45:00|19791.1|19787.1|19789.5|19785.5|19791.1|19787.1|19789.5|19785.5|6
1629931800000|2021-08-25 22:50:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|10
1629932100000|2021-08-25 22:55:00|||||||||11
1629932400000|2021-08-25 23:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|121
1629932700000|2021-08-25 23:05:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|40
1629933000000|2021-08-25 23:10:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|13
1629933300000|2021-08-25 23:15:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|12
1629933600000|2021-08-25 23:20:00|19792.6|19788.6|19794.2|19790.2|19794.2|19790.2|19792.6|19788.6|19
1629933900000|2021-08-25 23:25:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|33
1629934200000|2021-08-25 23:30:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|50
1629934500000|2021-08-25 23:35:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|28
1629934800000|2021-08-25 23:40:00|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|19794.2|19790.2|25
1629935100000|2021-08-25 23:45:00|19797.3|19793.3|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|87
1629935400000|2021-08-25 23:50:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|27
1629935700000|2021-08-25 23:55:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|44
1629936000000|2021-08-26 00:00:00|19797.3|19793.3|19795.8|19791.8|19797.3|19793.3|19787.9|19783.9|106
1629936300000|2021-08-26 00:05:00|19797.3|19793.3|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|110
1629936600000|2021-08-26 00:10:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19797.3|19793.3|43
1629936900000|2021-08-26 00:15:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|72
1629937200000|2021-08-26 00:20:00|19809.8|19805.8|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|76
1629937500000|2021-08-26 00:25:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|71
1629937800000|2021-08-26 00:30:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|79
1629938100000|2021-08-26 00:35:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19795.8|19791.8|95
1629938400000|2021-08-26 00:40:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19800.4|19796.4|66
1629938700000|2021-08-26 00:45:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|32
1629939000000|2021-08-26 00:50:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19802|19798|126
1629939300000|2021-08-26 00:55:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|62
1629939600000|2021-08-26 01:00:00|19797.3|19793.3|19797.3|19793.3|19800.4|19796.4|19797.3|19793.3|58
1629939900000|2021-08-26 01:05:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|45
1629940200000|2021-08-26 01:10:00|||||||||22
1629940500000|2021-08-26 01:15:00|||||||||154
1629940800000|2021-08-26 01:20:00|19791.1|19787.1|19789.5|19785.5|19792.6|19788.6|19787.9|19783.9|45
1629941100000|2021-08-26 01:25:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19791.1|19787.1|39
1629941400000|2021-08-26 01:30:00|19800.4|19796.4|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|51
1629941700000|2021-08-26 01:35:00|19808.3|19804.3|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|59
1629942000000|2021-08-26 01:40:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|22
1629942300000|2021-08-26 01:45:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|57
1629942600000|2021-08-26 01:50:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|83
1629942900000|2021-08-26 01:55:00|||||||||33
1629943200000|2021-08-26 02:00:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19803.6|19799.6|57
1629943500000|2021-08-26 02:05:00|19812.9|19808.9|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|85
1629943800000|2021-08-26 02:10:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19803.6|19799.6|215
1629944100000|2021-08-26 02:15:00|19805.1|19801.1|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|148
1629944400000|2021-08-26 02:20:00|19803.6|19799.6|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|80
1629944700000|2021-08-26 02:25:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|57
1629945000000|2021-08-26 02:30:00|19816.1|19812.1|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|116
1629945300000|2021-08-26 02:35:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|5191
1629945600000|2021-08-26 02:40:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|7094
1629945900000|2021-08-26 02:45:00|||||||||16
1629946200000|2021-08-26 02:50:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|47
1629946500000|2021-08-26 02:55:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|167
1629946800000|2021-08-26 03:00:00|||||||||18
1629947100000|2021-08-26 03:05:00|||||||||37
1629947400000|2021-08-26 03:10:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|338
1629947700000|2021-08-26 03:15:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|72
1629948000000|2021-08-26 03:20:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|34
1629948300000|2021-08-26 03:25:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|132
1629948600000|2021-08-26 03:30:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|44
1629948900000|2021-08-26 03:35:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|26
1629949200000|2021-08-26 03:40:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|49
1629949500000|2021-08-26 03:45:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|30
1629949800000|2021-08-26 03:50:00|||||||||50
1629950100000|2021-08-26 03:55:00|||||||||17
1629950400000|2021-08-26 04:00:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|52
1629950700000|2021-08-26 04:05:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|68
1629951000000|2021-08-26 04:10:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|59
1629951300000|2021-08-26 04:15:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|39
1629951600000|2021-08-26 04:20:00|19822.3|19818.3|19822.3|19818.3|19823.9|19819.9|19822.3|19818.3|786
1629951900000|2021-08-26 04:25:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|37
1629952200000|2021-08-26 04:30:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|94
1629952500000|2021-08-26 04:35:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|60
1629952800000|2021-08-26 04:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|28
1629953100000|2021-08-26 04:45:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|59
1629953400000|2021-08-26 04:50:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|70
1629953700000|2021-08-26 04:55:00|19823.9|19819.9|19819.2|19815.2|19823.9|19819.9|19819.2|19815.2|86
1629954000000|2021-08-26 05:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|44
1629954300000|2021-08-26 05:05:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19816.1|19812.1|21
1629954600000|2021-08-26 05:10:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|67
1629954900000|2021-08-26 05:15:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|471
1629955200000|2021-08-26 05:20:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|38
1629955500000|2021-08-26 05:25:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|51
1629955800000|2021-08-26 05:30:00|||||||||24
1629956100000|2021-08-26 05:35:00|19822.3|19818.3|19820.8|19816.8|19825.4|19821.4|19820.8|19816.8|53
1629956400000|2021-08-26 05:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|18
1629956700000|2021-08-26 05:45:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|76
1629957000000|2021-08-26 05:50:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19822.3|19818.3|54
1629957300000|2021-08-26 05:55:00|19831.7|19827.7|19823.9|19819.9|19831.7|19827.7|19822.3|19818.3|266
1629957600000|2021-08-26 06:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|129
1629957900000|2021-08-26 06:05:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|109
1629958200000|2021-08-26 06:10:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|198
1629958500000|2021-08-26 06:15:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19822.3|19818.3|82
1629958800000|2021-08-26 06:20:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|94
1629959100000|2021-08-26 06:25:00|19827|19823|19816.1|19812.1|19831.7|19827.7|19816.1|19812.1|121
1629959400000|2021-08-26 06:30:00|19817.6|19813.6|19816.1|19812.1|19828.6|19824.6|19816.1|19812.1|130
1629959700000|2021-08-26 06:35:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|142
1629960000000|2021-08-26 06:40:00|19817.6|19813.6|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|172
1629960300000|2021-08-26 06:45:00|19817.6|19813.6|19800.4|19796.4|19817.6|19813.6|19797.3|19793.3|275
1629960600000|2021-08-26 06:50:00|19803.6|19799.6|19794.2|19790.2|19812.9|19808.9|19794.2|19790.2|282
1629960900000|2021-08-26 06:55:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|220
1629961200000|2021-08-26 07:00:00|19784.8|19780.8|19794.2|19790.2|19800.4|19796.4|19781.7|19777.7|789
1629961500000|2021-08-26 07:05:00|19792.6|19788.6|19797.3|19793.3|19797.3|19793.3|19784.8|19780.8|709
1629961800000|2021-08-26 07:10:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|259
1629962100000|2021-08-26 07:15:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|3530
1629962400000|2021-08-26 07:20:00|19805.1|19801.1|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|293
1629962700000|2021-08-26 07:25:00|19808.3|19804.3|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|228
1629963000000|2021-08-26 07:30:00|19811.4|19807.4|19794.2|19790.2|19812.9|19808.9|19787.9|19783.9|253
1629963300000|2021-08-26 07:35:00|19792.6|19788.6|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|267
1629963600000|2021-08-26 07:40:00|19791.1|19787.1|19794.2|19790.2|19803.6|19799.6|19784.8|19780.8|350
1629963900000|2021-08-26 07:45:00|19795.8|19791.8|19809.8|19805.8|19812.9|19808.9|19794.2|19790.2|245
1629964200000|2021-08-26 07:50:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|620
1629964500000|2021-08-26 07:55:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|1070
1629964800000|2021-08-26 08:00:00|19812.9|19808.9|19803.6|19799.6|19814.5|19810.5|19800.4|19796.4|189
1629965100000|2021-08-26 08:05:00|19800.4|19796.4|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|808
1629965400000|2021-08-26 08:10:00|19787.9|19783.9|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|594
1629965700000|2021-08-26 08:15:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|462
1629966000000|2021-08-26 08:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19756.7|19752.7|583
1629966300000|2021-08-26 08:25:00|19772.3|19768.3|19784.8|19780.8|19786.4|19782.4|19769.2|19765.2|470
1629966600000|2021-08-26 08:30:00|19781.7|19777.7|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|1139
1629966900000|2021-08-26 08:35:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|530
1629967200000|2021-08-26 08:40:00|19770.8|19766.8|19775.4|19771.4|19781.7|19777.7|19767.6|19763.6|212
1629967500000|2021-08-26 08:45:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|424
1629967800000|2021-08-26 08:50:00|19772.3|19768.3|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|1283
1629968100000|2021-08-26 08:55:00|19775.4|19771.4|19770.8|19766.8|19775.4|19771.4|19767.6|19763.6|285
1629968400000|2021-08-26 09:00:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|212
1629968700000|2021-08-26 09:05:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|271
1629969000000|2021-08-26 09:10:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|420
1629969300000|2021-08-26 09:15:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|5361
1629969600000|2021-08-26 09:20:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|642
1629969900000|2021-08-26 09:25:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|2163
1629970200000|2021-08-26 09:30:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|446
1629970500000|2021-08-26 09:35:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|187
1629970800000|2021-08-26 09:40:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|221
1629971100000|2021-08-26 09:45:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|261
1629971400000|2021-08-26 09:50:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|185
1629971700000|2021-08-26 09:55:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|196
1629972000000|2021-08-26 10:00:00|19764.5|19760.5|19762.9|19758.9|19764.5|19760.5|19759.8|19755.8|361
1629972300000|2021-08-26 10:05:00|19766.1|19762.1|19772.3|19768.3|19775.4|19771.4|19762.9|19758.9|185
1629972600000|2021-08-26 10:10:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|14456
1629972900000|2021-08-26 10:15:00|19784.8|19780.8|19783.3|19779.3|19787.9|19783.9|19781.7|19777.7|224
1629973200000|2021-08-26 10:20:00|19784.8|19780.8|19783.3|19779.3|19784.8|19780.8|19781.7|19777.7|361
1629973500000|2021-08-26 10:25:00|19781.7|19777.7|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|227
1629973800000|2021-08-26 10:30:00|19792.6|19788.6|19800.4|19796.4|19800.4|19796.4|19792.6|19788.6|632
1629974100000|2021-08-26 10:35:00|19803.6|19799.6|19794.2|19790.2|19806.7|19802.7|19794.2|19790.2|237
1629974400000|2021-08-26 10:40:00|19791.1|19787.1|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|263
1629974700000|2021-08-26 10:45:00|19794.2|19790.2|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|181
1629975000000|2021-08-26 10:50:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19789.5|19785.5|668
1629975300000|2021-08-26 10:55:00|19798.9|19794.9|19787.9|19783.9|19798.9|19794.9|19787.9|19783.9|306
1629975600000|2021-08-26 11:00:00|19784.8|19780.8|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|271
1629975900000|2021-08-26 11:05:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|268
1629976200000|2021-08-26 11:10:00|19800.4|19796.4|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|401
1629976500000|2021-08-26 11:15:00|19809.8|19805.8|19806.7|19802.7|19811.4|19807.4|19806.7|19802.7|209
1629976800000|2021-08-26 11:20:00|19805.1|19801.1|19803.6|19799.6|19808.3|19804.3|19800.4|19796.4|435
1629977100000|2021-08-26 11:25:00|19802|19798|19797.3|19793.3|19802|19798|19797.3|19793.3|621
1629977400000|2021-08-26 11:30:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19784.8|19780.8|1327
1629977700000|2021-08-26 11:35:00|19781.7|19777.7|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|737
1629978000000|2021-08-26 11:40:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|1150
1629978300000|2021-08-26 11:45:00|19775.4|19771.4|19772.3|19768.3|19778.6|19774.6|19770.8|19766.8|6669
1629978600000|2021-08-26 11:50:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19759.8|19755.8|505
1629978900000|2021-08-26 11:55:00|19761.4|19757.4|19753.6|19749.6|19761.4|19757.4|19753.6|19749.6|2156
1629979200000|2021-08-26 12:00:00|19755.1|19751.1|19750.4|19746.4|19756.7|19752.7|19744.2|19740.2|830
1629979500000|2021-08-26 12:05:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19747.3|19743.3|8977
1629979800000|2021-08-26 12:10:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19744.2|19740.2|1402
1629980100000|2021-08-26 12:15:00|19750.4|19746.4|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|937
1629980400000|2021-08-26 12:20:00|19753.6|19749.6|19753.6|19749.6|19769.2|19765.2|19747.3|19743.3|1939
1629980700000|2021-08-26 12:25:00|19756.7|19752.7|19773.9|19769.9|19775.4|19771.4|19753.6|19749.6|14991
1629981000000|2021-08-26 12:30:00|19775.4|19771.4|19775.4|19771.4|19787.9|19783.9|19766.1|19762.1|8516
1629981300000|2021-08-26 12:35:00|19772.3|19768.3|19766.1|19762.1|19781.7|19777.7|19750.4|19746.4|8470
1629981600000|2021-08-26 12:40:00|19764.5|19760.5|19728.6|19724.6|19766.1|19762.1|19728.6|19724.6|3602
1629981900000|2021-08-26 12:45:00|19730.1|19726.1|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|703
1629982200000|2021-08-26 12:50:00|19727|19723|19730.1|19726.1|19731.7|19727.7|19706.7|19702.7|1756
1629982500000|2021-08-26 12:55:00|19728.6|19724.6|19766.1|19762.1|19766.1|19762.1|19728.6|19724.6|585
1629982800000|2021-08-26 13:00:00|19769.2|19765.2|19756.7|19752.7|19775.4|19771.4|19750.4|19746.4|1109
1629983100000|2021-08-26 13:05:00|19753.6|19749.6|19742.6|19738.6|19755.1|19751.1|19737.9|19733.9|2988
1629983400000|2021-08-26 13:10:00|19744.2|19740.2|19759.8|19755.8|19766.1|19762.1|19742.6|19738.6|3470
1629983700000|2021-08-26 13:15:00|19761.4|19757.4|19784.8|19780.8|19797.3|19793.3|19756.7|19752.7|1231
1629984000000|2021-08-26 13:20:00|19786.4|19782.4|19784.8|19780.8|19797.3|19793.3|19775.4|19771.4|9290
1629984300000|2021-08-26 13:25:00|19787.9|19783.9|19797.3|19793.3|19797.3|19793.3|19772.3|19768.3|1214
1629984600000|2021-08-26 13:30:00|19795.8|19791.8|19766.1|19762.1|19803.6|19799.6|19761.4|19757.4|3535
1629984900000|2021-08-26 13:35:00|19762.9|19758.9|19769.2|19765.2|19772.3|19768.3|19753.6|19749.6|3208
1629985200000|2021-08-26 13:40:00|19762.9|19758.9|19791.1|19787.1|19791.1|19787.1|19748.9|19744.9|1115
1629985500000|2021-08-26 13:45:00|19792.6|19788.6|19781.7|19777.7|19800.4|19796.4|19772.3|19768.3|2533
1629985800000|2021-08-26 13:50:00|19778.6|19774.6|19766.1|19762.1|19787.9|19783.9|19766.1|19762.1|1466
1629986100000|2021-08-26 13:55:00|19769.2|19765.2|19759.8|19755.8|19772.3|19768.3|19756.7|19752.7|2512
1629986400000|2021-08-26 14:00:00|19756.7|19752.7|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|8404
1629986700000|2021-08-26 14:05:00|19756.7|19752.7|19747.3|19743.3|19778.6|19774.6|19741.1|19737.1|1425
1629987000000|2021-08-26 14:10:00|19744.2|19740.2|19753.6|19749.6|19764.5|19760.5|19741.1|19737.1|8975
1629987300000|2021-08-26 14:15:00|19756.7|19752.7|19741.1|19737.1|19759.8|19755.8|19741.1|19737.1|3517
1629987600000|2021-08-26 14:20:00|19737.9|19733.9|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|1406
1629987900000|2021-08-26 14:25:00|19731.7|19727.7|19772.3|19768.3|19781.7|19777.7|19731.7|19727.7|1595
1629988200000|2021-08-26 14:30:00|19769.2|19765.2|19772.3|19768.3|19787.9|19783.9|19766.1|19762.1|1322
1629988500000|2021-08-26 14:35:00|19775.4|19771.4|19777|19773|19778.6|19774.6|19766.1|19762.1|3259
1629988800000|2021-08-26 14:40:00|19778.6|19774.6|19787.9|19783.9|19791.1|19787.1|19769.2|19765.2|2161
1629989100000|2021-08-26 14:45:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|982
1629989400000|2021-08-26 14:50:00|19791.1|19787.1|19809.8|19805.8|19809.8|19805.8|19791.1|19787.1|1988
1629989700000|2021-08-26 14:55:00|19806.7|19802.7|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|1081
1629990000000|2021-08-26 15:00:00|19792.6|19788.6|19809.8|19805.8|19809.8|19805.8|19787.9|19783.9|10599
1629990300000|2021-08-26 15:05:00|19814.5|19810.5|19834.8|19830.8|19834.8|19830.8|19809.8|19805.8|12108
1629990600000|2021-08-26 15:10:00|19831.7|19827.7|19806.7|19802.7|19831.7|19827.7|19803.6|19799.6|1443
1629990900000|2021-08-26 15:15:00|19808.3|19804.3|19806.7|19802.7|19819.2|19815.2|19803.6|19799.6|1811
1629991200000|2021-08-26 15:20:00|19803.6|19799.6|19806.7|19802.7|19806.7|19802.7|19797.3|19793.3|1345
1629991500000|2021-08-26 15:25:00|19803.6|19799.6|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|26761
1629991800000|2021-08-26 15:30:00|19812.9|19808.9|19806.7|19802.7|19819.2|19815.2|19806.7|19802.7|5935
1629992100000|2021-08-26 15:35:00|19809.8|19805.8|19800.4|19796.4|19812.9|19808.9|19797.3|19793.3|1426
1629992400000|2021-08-26 15:40:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19787.9|19783.9|932
1629992700000|2021-08-26 15:45:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|1012
1629993000000|2021-08-26 15:50:00|19800.4|19796.4|19794.2|19790.2|19805.1|19801.1|19791.1|19787.1|4025
1629993300000|2021-08-26 15:55:00|19797.3|19793.3|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|11582
1629993600000|2021-08-26 16:00:00|19792.6|19788.6|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|2301
1629993900000|2021-08-26 16:05:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19800.4|19796.4|869
1629994200000|2021-08-26 16:10:00|19802|19798|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|1105
1629994500000|2021-08-26 16:15:00|19794.2|19790.2|19791.1|19787.1|19803.6|19799.6|19784.8|19780.8|1038
1629994800000|2021-08-26 16:20:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|1698
1629995100000|2021-08-26 16:25:00|19802|19798|19803.6|19799.6|19805.1|19801.1|19794.2|19790.2|2511
1629995400000|2021-08-26 16:30:00|19805.1|19801.1|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|35777
1629995700000|2021-08-26 16:35:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|8948
1629996000000|2021-08-26 16:40:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|13784
1629996300000|2021-08-26 16:45:00|19819.2|19815.2|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|1745
1629996600000|2021-08-26 16:50:00|19819.2|19815.2|19808.3|19804.3|19819.2|19815.2|19806.7|19802.7|623
1629996900000|2021-08-26 16:55:00|19806.7|19802.7|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|815
1629997200000|2021-08-26 17:00:00|19811.4|19807.4|19822.3|19818.3|19828.6|19824.6|19795.8|19791.8|1160
1629997500000|2021-08-26 17:05:00|19819.2|19815.2|19841.1|19837.1|19842.6|19838.6|19819.2|19815.2|1272
1629997800000|2021-08-26 17:10:00|19844.2|19840.2|19828.6|19824.6|19850.4|19846.4|19825.4|19821.4|2746
1629998100000|2021-08-26 17:15:00|19831.7|19827.7|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|873
1629998400000|2021-08-26 17:20:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19831.7|19827.7|3904
1629998700000|2021-08-26 17:25:00|19844.2|19840.2|19850.4|19846.4|19856.7|19852.7|19841.1|19837.1|893
1629999000000|2021-08-26 17:30:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|753
1629999300000|2021-08-26 17:35:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19834.8|19830.8|1291
1629999600000|2021-08-26 17:40:00|19844.2|19840.2|19833.3|19829.3|19844.2|19840.2|19831.7|19827.7|1419
1629999900000|2021-08-26 17:45:00|19831.7|19827.7|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|942
1630000200000|2021-08-26 17:50:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|1196
1630000500000|2021-08-26 17:55:00|19836.4|19832.4|19828.6|19824.6|19837.9|19833.9|19825.4|19821.4|1755
1630000800000|2021-08-26 18:00:00|19831.7|19827.7|19831.7|19827.7|19837.9|19833.9|19831.7|19827.7|2395
1630001100000|2021-08-26 18:05:00|19833.3|19829.3|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|15558
1630001400000|2021-08-26 18:10:00|19828.6|19824.6|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|1192
1630001700000|2021-08-26 18:15:00|19834.8|19830.8|19841.1|19837.1|19845.8|19841.8|19831.7|19827.7|1054
1630002000000|2021-08-26 18:20:00|||||||||923
1630002300000|2021-08-26 18:25:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|810
1630002600000|2021-08-26 18:30:00|19847.3|19843.3|19847.3|19843.3|19848.9|19844.9|19844.2|19840.2|1378
1630002900000|2021-08-26 18:35:00|19850.4|19846.4|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|2682
1630003200000|2021-08-26 18:40:00|19839.5|19835.5|19856.7|19852.7|19856.7|19852.7|19839.5|19835.5|830
1630003500000|2021-08-26 18:45:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|1391
1630003800000|2021-08-26 18:50:00|19852|19848|19844.2|19840.2|19853.6|19849.6|19837.9|19833.9|636
1630004100000|2021-08-26 18:55:00|19842.6|19838.6|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|4755
1630004400000|2021-08-26 19:00:00|19837.9|19833.9|19853.6|19849.6|19856.7|19852.7|19837.9|19833.9|895
1630004700000|2021-08-26 19:05:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19848.9|19844.9|620
1630005000000|2021-08-26 19:10:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19850.4|19846.4|3666
1630005300000|2021-08-26 19:15:00|19856.7|19852.7|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|545
1630005600000|2021-08-26 19:20:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|452
1630005900000|2021-08-26 19:25:00|||||||||519
1630006200000|2021-08-26 19:30:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19850.4|19846.4|4240
1630006500000|2021-08-26 19:35:00|19853.6|19849.6|19845.8|19841.8|19855.1|19851.1|19844.2|19840.2|521
1630006800000|2021-08-26 19:40:00|19844.2|19840.2|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|223
1630007100000|2021-08-26 19:45:00|19847.3|19843.3|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|995
1630007400000|2021-08-26 19:50:00|19841.1|19837.1|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|1636
1630007700000|2021-08-26 19:55:00|19837.9|19833.9|19875.4|19871.4|19878.6|19874.6|19831.7|19827.7|2337
1630008000000|2021-08-26 20:00:00|19872.3|19868.3|19841.1|19837.1|19872.3|19868.3|19833.3|19829.3|3655
1630008300000|2021-08-26 20:05:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|238
1630008600000|2021-08-26 20:10:00|19847.3|19843.3|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|425
1630008900000|2021-08-26 20:15:00|19842.6|19838.6|19831.7|19827.7|19842.6|19838.6|19831.7|19827.7|83
1630009200000|2021-08-26 20:20:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19817.6|19813.6|117
1630009500000|2021-08-26 20:25:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|1622
1630009800000|2021-08-26 20:30:00|19823.9|19819.9|19830.1|19826.1|19830.1|19826.1|19823.9|19819.9|38
1630010100000|2021-08-26 20:35:00|19828.6|19824.6|19830.1|19826.1|19831.7|19827.7|19823.9|19819.9|58
1630010400000|2021-08-26 20:40:00|19831.7|19827.7|19814.5|19810.5|19831.7|19827.7|19812.9|19808.9|168
1630010700000|2021-08-26 20:45:00|19816.1|19812.1|19823.9|19819.9|19828.6|19824.6|19816.1|19812.1|77
1630011000000|2021-08-26 20:50:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|133
1630011300000|2021-08-26 20:55:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|1061
1630015200000|2021-08-26 22:00:00|19817.6|19813.6|19819.2|19815.2|19820.8|19816.8|19812.9|19808.9|95
1630015500000|2021-08-26 22:05:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|22
1630015800000|2021-08-26 22:10:00|19827|19823|19825.4|19821.4|19827|19823|19825.4|19821.4|20
1630016100000|2021-08-26 22:15:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|136
1630016400000|2021-08-26 22:20:00|19820.8|19816.8|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|530
1630016700000|2021-08-26 22:25:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|59
1630017000000|2021-08-26 22:30:00|19825.4|19821.4|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|44
1630017300000|2021-08-26 22:35:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|4
1630017600000|2021-08-26 22:40:00|19823.9|19819.9|19831.7|19827.7|19831.7|19827.7|19823.9|19819.9|56
1630017900000|2021-08-26 22:45:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|104
1630018200000|2021-08-26 22:50:00|19827|19823|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|61
1630018500000|2021-08-26 22:55:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|33
1630018800000|2021-08-26 23:00:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19812.9|19808.9|35
1630019100000|2021-08-26 23:05:00|||||||||2
1630019400000|2021-08-26 23:10:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|18
1630020300000|2021-08-26 23:25:00|||||||||1
1630020600000|2021-08-26 23:30:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|26
1630020900000|2021-08-26 23:35:00|||||||||4
1630021200000|2021-08-26 23:40:00|19819.2|19815.2|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|14
1630021500000|2021-08-26 23:45:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|8
1630021800000|2021-08-26 23:50:00|19827|19823|19827|19823|19828.6|19824.6|19825.4|19821.4|9
1630022100000|2021-08-26 23:55:00|19828.6|19824.6|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|1
1630022400000|2021-08-27 00:00:00|19831.7|19827.7|19834.8|19830.8|19847.3|19843.3|19831.7|19827.7|98
1630022700000|2021-08-27 00:05:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19834.8|19830.8|46
1630023000000|2021-08-27 00:10:00|19844.2|19840.2|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|19
1630023300000|2021-08-27 00:15:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|46
1630023600000|2021-08-27 00:20:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|90
1630023900000|2021-08-27 00:25:00|19855.1|19851.1|19856.7|19852.7|19862.9|19858.9|19855.1|19851.1|106
1630024200000|2021-08-27 00:30:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19856.7|19852.7|73
1630024500000|2021-08-27 00:35:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|66
1630024800000|2021-08-27 00:40:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|13
1630025100000|2021-08-27 00:45:00|||||||||32
1630025400000|2021-08-27 00:50:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19856.7|19852.7|76
1630025700000|2021-08-27 00:55:00|19856.7|19852.7|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|54
1630026000000|2021-08-27 01:00:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|28
1630026300000|2021-08-27 01:05:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|17
1630026600000|2021-08-27 01:10:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|5
1630026900000|2021-08-27 01:15:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|129
1630027200000|2021-08-27 01:20:00|19853.6|19849.6|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|19
1630027500000|2021-08-27 01:25:00|19853.6|19849.6|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|125
1630027800000|2021-08-27 01:30:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|61
1630028100000|2021-08-27 01:35:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|7
1630028400000|2021-08-27 01:40:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|36
1630028700000|2021-08-27 01:45:00|19853.6|19849.6|19855.1|19851.1|19856.7|19852.7|19853.6|19849.6|20
1630029000000|2021-08-27 01:50:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|20
1630029300000|2021-08-27 01:55:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|51
1630029600000|2021-08-27 02:00:00|19853.6|19849.6|19842.6|19838.6|19853.6|19849.6|19841.1|19837.1|89
1630029900000|2021-08-27 02:05:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|47
1630030200000|2021-08-27 02:10:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|113
1630030500000|2021-08-27 02:15:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|33
1630030800000|2021-08-27 02:20:00|19834.8|19830.8|19847.3|19843.3|19847.3|19843.3|19834.8|19830.8|32
1630031100000|2021-08-27 02:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|34
1630031400000|2021-08-27 02:30:00|19844.2|19840.2|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|20
1630031700000|2021-08-27 02:35:00|19848.9|19844.9|19847.3|19843.3|19848.9|19844.9|19847.3|19843.3|11
1630032000000|2021-08-27 02:40:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|26
1630032300000|2021-08-27 02:45:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|20
1630032600000|2021-08-27 02:50:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|6
1630032900000|2021-08-27 02:55:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|24
1630033500000|2021-08-27 03:05:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|2479
1630033800000|2021-08-27 03:10:00|||||||||45
1630034100000|2021-08-27 03:15:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|77
1630034400000|2021-08-27 03:20:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|89
1630034700000|2021-08-27 03:25:00|19866.1|19862.1|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|12
1630035000000|2021-08-27 03:30:00|19869.2|19865.2|19869.2|19865.2|19869.2|19865.2|19867.6|19863.6|11
1630035300000|2021-08-27 03:35:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19862.9|19858.9|58
1630035600000|2021-08-27 03:40:00|19864.5|19860.5|19862.9|19858.9|19866.1|19862.1|19862.9|19858.9|8
1630035900000|2021-08-27 03:45:00|||||||||105
1630036200000|2021-08-27 03:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|40
1630036500000|2021-08-27 03:55:00|||||||||1
1630036800000|2021-08-27 04:00:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|38
1630037100000|2021-08-27 04:05:00|||||||||96
1630037700000|2021-08-27 04:15:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19850.4|19846.4|24
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|19852|19848|19853.6|19849.6|19855.1|19851.1|19850.4|19846.4|98
1630038600000|2021-08-27 04:30:00|19856.7|19852.7|19859.8|19855.8|19859.8|19855.8|19856.7|19852.7|29
1630038900000|2021-08-27 04:35:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|15
1630039200000|2021-08-27 04:40:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|31
1630039500000|2021-08-27 04:45:00|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|19862.9|19858.9|15
1630039800000|2021-08-27 04:50:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19861.4|19857.4|5
1630040100000|2021-08-27 04:55:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|12
1630040400000|2021-08-27 05:00:00|19858.3|19854.3|19858.3|19854.3|19862.9|19858.9|19858.3|19854.3|25
1630040700000|2021-08-27 05:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19853.6|19849.6|11
1630041000000|2021-08-27 05:10:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|57
1630041300000|2021-08-27 05:15:00|||||||||9
1630041600000|2021-08-27 05:20:00|19847.3|19843.3|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|40
1630041900000|2021-08-27 05:25:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|17
1630042200000|2021-08-27 05:30:00|19856.7|19852.7|19855.1|19851.1|19856.7|19852.7|19850.4|19846.4|49
1630042500000|2021-08-27 05:35:00|19853.6|19849.6|19862.9|19858.9|19862.9|19858.9|19853.6|19849.6|14
1630042800000|2021-08-27 05:40:00|19859.8|19855.8|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|19
1630043100000|2021-08-27 05:45:00|19847.3|19843.3|19852|19848|19852|19848|19847.3|19843.3|251
1630043400000|2021-08-27 05:50:00|19850.4|19846.4|19856.7|19852.7|19856.7|19852.7|19850.4|19846.4|47
1630043700000|2021-08-27 05:55:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|13
1630044000000|2021-08-27 06:00:00|19859.8|19855.8|19869.2|19865.2|19869.2|19865.2|19859.8|19855.8|103
1630044300000|2021-08-27 06:05:00|19867.6|19863.6|19866.1|19862.1|19869.2|19865.2|19866.1|19862.1|89
1630044600000|2021-08-27 06:10:00|19859.8|19855.8|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|28
1630044900000|2021-08-27 06:15:00|19864.5|19860.5|19875.4|19871.4|19878.6|19874.6|19862.9|19858.9|140
1630045200000|2021-08-27 06:20:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19866.1|19862.1|171
1630045500000|2021-08-27 06:25:00|19877|19873|19872.3|19868.3|19877|19873|19866.1|19862.1|70
1630045800000|2021-08-27 06:30:00|19875.4|19871.4|19875.4|19871.4|19878.6|19874.6|19873.9|19869.9|61
1630046100000|2021-08-27 06:35:00|19872.3|19868.3|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|35
1630046400000|2021-08-27 06:40:00|19880.1|19876.1|19875.4|19871.4|19881.7|19877.7|19872.3|19868.3|61
1630046700000|2021-08-27 06:45:00|19873.9|19869.9|19866.1|19862.1|19873.9|19869.9|19862.9|19858.9|177
1630047000000|2021-08-27 06:50:00|19869.2|19865.2|19869.2|19865.2|19873.9|19869.9|19866.1|19862.1|30
1630047300000|2021-08-27 06:55:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|14
1630047600000|2021-08-27 07:00:00|19872.3|19868.3|19859.8|19855.8|19878.6|19874.6|19859.8|19855.8|193
1630047900000|2021-08-27 07:05:00|19861.4|19857.4|19869.2|19865.2|19872.3|19868.3|19859.8|19855.8|145
1630048200000|2021-08-27 07:10:00|19872.3|19868.3|19858.3|19854.3|19872.3|19868.3|19856.7|19852.7|244
1630048500000|2021-08-27 07:15:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19852|19848|138
1630048800000|2021-08-27 07:20:00|19866.1|19862.1|19856.7|19852.7|19866.1|19862.1|19856.7|19852.7|145
1630049100000|2021-08-27 07:25:00|19858.3|19854.3|19850.4|19846.4|19859.8|19855.8|19850.4|19846.4|112
1630049400000|2021-08-27 07:30:00|19852|19848|19837.9|19833.9|19852|19848|19834.8|19830.8|291
1630049700000|2021-08-27 07:35:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19837.9|19833.9|225
1630050000000|2021-08-27 07:40:00|19844.2|19840.2|19837.9|19833.9|19847.3|19843.3|19837.9|19833.9|91
1630050300000|2021-08-27 07:45:00|19839.5|19835.5|19841.1|19837.1|19844.2|19840.2|19833.3|19829.3|190
1630050600000|2021-08-27 07:50:00|19842.6|19838.6|19850.4|19846.4|19850.4|19846.4|19842.6|19838.6|135
1630050900000|2021-08-27 07:55:00|19853.6|19849.6|19852|19848|19853.6|19849.6|19847.3|19843.3|71
1630051200000|2021-08-27 08:00:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19837.9|19833.9|149
1630051500000|2021-08-27 08:05:00|19844.2|19840.2|19844.2|19840.2|19844.2|19840.2|19839.5|19835.5|223
1630051800000|2021-08-27 08:10:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|83
1630052100000|2021-08-27 08:15:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19837.9|19833.9|142
1630052400000|2021-08-27 08:20:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|211
1630052700000|2021-08-27 08:25:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19831.7|19827.7|312
1630053000000|2021-08-27 08:30:00|19836.4|19832.4|19841.1|19837.1|19844.2|19840.2|19834.8|19830.8|161
1630053300000|2021-08-27 08:35:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|280
1630053600000|2021-08-27 08:40:00|19837.9|19833.9|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|143
1630053900000|2021-08-27 08:45:00|19834.8|19830.8|19844.2|19840.2|19844.2|19840.2|19834.8|19830.8|144
1630054200000|2021-08-27 08:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|121
1630054500000|2021-08-27 08:55:00|19855.1|19851.1|19859.8|19855.8|19859.8|19855.8|19853.6|19849.6|113
1630054800000|2021-08-27 09:00:00|19858.3|19854.3|19872.3|19868.3|19872.3|19868.3|19858.3|19854.3|155
1630055100000|2021-08-27 09:05:00|19869.2|19865.2|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|1378
1630055400000|2021-08-27 09:10:00|19866.1|19862.1|19866.1|19862.1|19866.1|19862.1|19859.8|19855.8|166
1630055700000|2021-08-27 09:15:00|19862.9|19858.9|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|690
1630056000000|2021-08-27 09:20:00|19856.7|19852.7|19862.9|19858.9|19864.5|19860.5|19850.4|19846.4|268
1630056300000|2021-08-27 09:25:00|19864.5|19860.5|19862.9|19858.9|19867.6|19863.6|19859.8|19855.8|112
1630056600000|2021-08-27 09:30:00|19864.5|19860.5|19856.7|19852.7|19864.5|19860.5|19856.7|19852.7|3132
1630056900000|2021-08-27 09:35:00|19858.3|19854.3|19859.8|19855.8|19862.9|19858.9|19856.7|19852.7|81
1630057200000|2021-08-27 09:40:00|19861.4|19857.4|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|78
1630057500000|2021-08-27 09:45:00|19859.8|19855.8|19866.1|19862.1|19869.2|19865.2|19859.8|19855.8|100
1630057800000|2021-08-27 09:50:00|19867.6|19863.6|19869.2|19865.2|19869.2|19865.2|19866.1|19862.1|1011
1630058100000|2021-08-27 09:55:00|19867.6|19863.6|19862.9|19858.9|19869.2|19865.2|19862.9|19858.9|90
1630058400000|2021-08-27 10:00:00|19859.8|19855.8|19856.7|19852.7|19862.9|19858.9|19853.6|19849.6|155
1630058700000|2021-08-27 10:05:00|19859.8|19855.8|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|210
1630059000000|2021-08-27 10:10:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|120
1630059300000|2021-08-27 10:15:00|19856.7|19852.7|19847.3|19843.3|19859.8|19855.8|19847.3|19843.3|88
1630059600000|2021-08-27 10:20:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|71
1630059900000|2021-08-27 10:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|68
1630060200000|2021-08-27 10:30:00|19848.9|19844.9|19853.6|19849.6|19856.7|19852.7|19848.9|19844.9|68
1630060500000|2021-08-27 10:35:00|19855.1|19851.1|19856.7|19852.7|19858.3|19854.3|19853.6|19849.6|457
1630060800000|2021-08-27 10:40:00|19853.6|19849.6|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|594
1630061100000|2021-08-27 10:45:00|19861.4|19857.4|19862.9|19858.9|19866.1|19862.1|19859.8|19855.8|108
1630061400000|2021-08-27 10:50:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19859.8|19855.8|172
1630061700000|2021-08-27 10:55:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19859.8|19855.8|140
1630062000000|2021-08-27 11:00:00|19866.1|19862.1|19855.1|19851.1|19866.1|19862.1|19853.6|19849.6|269
1630062300000|2021-08-27 11:05:00|19856.7|19852.7|19850.4|19846.4|19856.7|19852.7|19844.2|19840.2|594
1630062600000|2021-08-27 11:10:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|197
1630062900000|2021-08-27 11:15:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|67
1630063200000|2021-08-27 11:20:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19844.2|19840.2|995
1630063500000|2021-08-27 11:25:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|155
1630063800000|2021-08-27 11:30:00|19852|19848|19852|19848|19853.6|19849.6|19847.3|19843.3|658
1630064100000|2021-08-27 11:35:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|1654
1630064400000|2021-08-27 11:40:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|153
1630064700000|2021-08-27 11:45:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|962
1630065000000|2021-08-27 11:50:00|19866.1|19862.1|19859.8|19855.8|19866.1|19862.1|19859.8|19855.8|113
1630065300000|2021-08-27 11:55:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|512
1630065600000|2021-08-27 12:00:00|19866.1|19862.1|19850.4|19846.4|19866.1|19862.1|19847.3|19843.3|779
1630065900000|2021-08-27 12:05:00|19844.2|19840.2|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|816
1630066200000|2021-08-27 12:10:00|19844.2|19840.2|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|1470
1630066500000|2021-08-27 12:15:00|19850.4|19846.4|19853.6|19849.6|19862.9|19858.9|19844.2|19840.2|613
1630066800000|2021-08-27 12:20:00|19852|19848|19848.9|19844.9|19853.6|19849.6|19844.2|19840.2|641
1630067100000|2021-08-27 12:25:00|19847.3|19843.3|19853.6|19849.6|19856.7|19852.7|19847.3|19843.3|1885
1630067400000|2021-08-27 12:30:00|19850.4|19846.4|19870.8|19866.8|19872.3|19868.3|19844.2|19840.2|888
1630067700000|2021-08-27 12:35:00|19872.3|19868.3|19872.3|19868.3|19881.7|19877.7|19866.1|19862.1|620
1630068000000|2021-08-27 12:40:00|19869.2|19865.2|19881.7|19877.7|19884.8|19880.8|19866.1|19862.1|498
1630068300000|2021-08-27 12:45:00|19883.3|19879.3|19887.9|19883.9|19887.9|19883.9|19878.6|19874.6|1345
1630068600000|2021-08-27 12:50:00|19891.1|19887.1|19903.6|19899.6|19914.5|19910.5|19887.9|19883.9|2108
1630068900000|2021-08-27 12:55:00|19902|19898|19891.1|19887.1|19905.1|19901.1|19887.9|19883.9|1195
1630069200000|2021-08-27 13:00:00|19894.2|19890.2|19884.8|19880.8|19895.8|19891.8|19881.7|19877.7|1289
1630069500000|2021-08-27 13:05:00|19883.3|19879.3|19872.3|19868.3|19884.8|19880.8|19872.3|19868.3|669
1630069800000|2021-08-27 13:10:00|19875.4|19871.4|19856.7|19852.7|19875.4|19871.4|19853.6|19849.6|1543
1630070100000|2021-08-27 13:15:00|19853.6|19849.6|19844.2|19840.2|19862.9|19858.9|19844.2|19840.2|1603
1630070400000|2021-08-27 13:20:00|19841.1|19837.1|19862.9|19858.9|19869.2|19865.2|19841.1|19837.1|1618
1630070700000|2021-08-27 13:25:00|19859.8|19855.8|19875.4|19871.4|19875.4|19871.4|19859.8|19855.8|749
1630071000000|2021-08-27 13:30:00|19872.3|19868.3|19887.9|19883.9|19894.2|19890.2|19869.2|19865.2|2554
1630071300000|2021-08-27 13:35:00|19884.8|19880.8|19850.4|19846.4|19897.3|19893.3|19850.4|19846.4|1030
1630071600000|2021-08-27 13:40:00|19853.6|19849.6|19853.6|19849.6|19856.7|19852.7|19844.2|19840.2|2052
1630071900000|2021-08-27 13:45:00|19852|19848|19878.6|19874.6|19883.3|19879.3|19847.3|19843.3|2029
1630072200000|2021-08-27 13:50:00|19875.4|19871.4|19905.1|19901.1|19917.6|19913.6|19873.9|19869.9|1079
1630072500000|2021-08-27 13:55:00|19903.6|19899.6|19894.2|19890.2|19909.8|19905.8|19887.9|19883.9|1592
1630072800000|2021-08-27 14:00:00|19892.6|19888.6|19900.4|19896.4|19937.9|19933.9|19848.9|19844.9|2310
1630073100000|2021-08-27 14:05:00|19898.9|19894.9|19886.4|19882.4|19902|19898|19869.2|19865.2|2087
1630073400000|2021-08-27 14:10:00|19884.8|19880.8|19916.1|19912.1|19919.2|19915.2|19878.6|19874.6|1197
1630073700000|2021-08-27 14:15:00|19914.5|19910.5|19912.9|19908.9|19922.3|19918.3|19903.6|19899.6|1416
1630074000000|2021-08-27 14:20:00|19916.1|19912.1|19850.4|19846.4|19916.1|19912.1|19847.3|19843.3|1829
1630074300000|2021-08-27 14:25:00|19853.6|19849.6|19872.3|19868.3|19872.3|19868.3|19850.4|19846.4|1600
1630074600000|2021-08-27 14:30:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19853.6|19849.6|1664
1630074900000|2021-08-27 14:35:00|19873.9|19869.9|19866.1|19862.1|19873.9|19869.9|19853.6|19849.6|977
1630075200000|2021-08-27 14:40:00|19862.9|19858.9|19887.9|19883.9|19891.1|19887.1|19853.6|19849.6|885
1630075500000|2021-08-27 14:45:00|19889.5|19885.5|19903.6|19899.6|19919.2|19915.2|19884.8|19880.8|1284
1630075800000|2021-08-27 14:50:00|19909.8|19905.8|19906.7|19902.7|19912.9|19908.9|19891.1|19887.1|16033
1630076100000|2021-08-27 14:55:00|19903.6|19899.6|19906.7|19902.7|19919.2|19915.2|19900.4|19896.4|977
1630076400000|2021-08-27 15:00:00|19909.8|19905.8|19912.9|19908.9|19919.2|19915.2|19900.4|19896.4|709
1630076700000|2021-08-27 15:05:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19891.1|19887.1|1630
1630077000000|2021-08-27 15:10:00|19892.6|19888.6|19891.1|19887.1|19903.6|19899.6|19891.1|19887.1|2220
1630077300000|2021-08-27 15:15:00|19892.6|19888.6|19905.1|19901.1|19906.7|19902.7|19887.9|19883.9|667
1630077600000|2021-08-27 15:20:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19902|19898|8167
1630077900000|2021-08-27 15:25:00|19900.4|19896.4|19897.3|19893.3|19903.6|19899.6|19897.3|19893.3|515
1630078200000|2021-08-27 15:30:00|19900.4|19896.4|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|357
1630078500000|2021-08-27 15:35:00|19897.3|19893.3|19887.9|19883.9|19898.9|19894.9|19878.6|19874.6|483
1630078800000|2021-08-27 15:40:00|19891.1|19887.1|19903.6|19899.6|19906.7|19902.7|19887.9|19883.9|388
1630079100000|2021-08-27 15:45:00|19906.7|19902.7|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|3759
1630079400000|2021-08-27 15:50:00|19897.3|19893.3|19891.1|19887.1|19900.4|19896.4|19884.8|19880.8|1405
1630079700000|2021-08-27 15:55:00|19894.2|19890.2|19903.6|19899.6|19906.7|19902.7|19891.1|19887.1|780
1630080000000|2021-08-27 16:00:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|439
1630080300000|2021-08-27 16:05:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|461
1630080600000|2021-08-27 16:10:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19894.2|19890.2|332
1630080900000|2021-08-27 16:15:00|19900.4|19896.4|19887.9|19883.9|19900.4|19896.4|19887.9|19883.9|4231
1630081200000|2021-08-27 16:20:00|19891.1|19887.1|19897.3|19893.3|19900.4|19896.4|19884.8|19880.8|4055
1630081500000|2021-08-27 16:25:00|19894.2|19890.2|19897.3|19893.3|19897.3|19893.3|19894.2|19890.2|378
1630081800000|2021-08-27 16:30:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|452
1630082100000|2021-08-27 16:35:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19884.8|19880.8|477
1630082400000|2021-08-27 16:40:00|19894.2|19890.2|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|551
1630082700000|2021-08-27 16:45:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19900.4|19896.4|644
1630083000000|2021-08-27 16:50:00|19903.6|19899.6|19897.3|19893.3|19903.6|19899.6|19894.2|19890.2|433
1630083300000|2021-08-27 16:55:00|19900.4|19896.4|19909.8|19905.8|19912.9|19908.9|19897.3|19893.3|433
1630083600000|2021-08-27 17:00:00|19906.7|19902.7|19906.7|19902.7|19909.8|19905.8|19903.6|19899.6|808
1630083900000|2021-08-27 17:05:00|19903.6|19899.6|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|392
1630084200000|2021-08-27 17:10:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19905.1|19901.1|774
1630084500000|2021-08-27 17:15:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19906.7|19902.7|479
1630084800000|2021-08-27 17:20:00|||||||||781
1630085100000|2021-08-27 17:25:00|19922.3|19918.3|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|464
1630085400000|2021-08-27 17:30:00|19920.8|19916.8|19919.2|19915.2|19922.3|19918.3|19919.2|19915.2|409
1630085700000|2021-08-27 17:35:00|19920.8|19916.8|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|1341
1630086000000|2021-08-27 17:40:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19922.3|19918.3|732
1630086300000|2021-08-27 17:45:00|19920.8|19916.8|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|538
1630086600000|2021-08-27 17:50:00|19919.2|19915.2|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|402
1630086900000|2021-08-27 17:55:00|19916.1|19912.1|19912.9|19908.9|19916.1|19912.1|19912.9|19908.9|451
1630087200000|2021-08-27 18:00:00|19911.4|19907.4|19903.6|19899.6|19912.9|19908.9|19903.6|19899.6|397
1630087500000|2021-08-27 18:05:00|19900.4|19896.4|19903.6|19899.6|19906.7|19902.7|19900.4|19896.4|2390
1630087800000|2021-08-27 18:10:00|19900.4|19896.4|19909.8|19905.8|19911.4|19907.4|19900.4|19896.4|420
1630088100000|2021-08-27 18:15:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|504
1630088400000|2021-08-27 18:20:00|19912.9|19908.9|19906.7|19902.7|19912.9|19908.9|19902|19898|5429
1630088700000|2021-08-27 18:25:00|19908.3|19904.3|19912.9|19908.9|19912.9|19908.9|19908.3|19904.3|366
1630089000000|2021-08-27 18:30:00|19914.5|19910.5|19922.3|19918.3|19922.3|19918.3|19914.5|19910.5|520
1630089300000|2021-08-27 18:35:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|641
1630089600000|2021-08-27 18:40:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|517
1630089900000|2021-08-27 18:45:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|351
1630090200000|2021-08-27 18:50:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|507
1630090500000|2021-08-27 18:55:00|19934.8|19930.8|19937.9|19933.9|19944.2|19940.2|19934.8|19930.8|1105
1637563500000|2021-11-22 06:45:00|19612.9|19608.9|19616.1|19612.1|19619.2|19615.2|19612.9|19608.9|4
1637563800000|2021-11-22 06:50:00|19617.6|19613.6|19606.7|19602.7|19619.2|19615.2|19606.7|19602.7|4
1637564100000|2021-11-22 06:55:00|19608.3|19604.3|19608.3|19604.3|19609.8|19605.8|19606.7|19602.7|0
1637564400000|2021-11-22 07:00:00|19609.8|19605.8|19614.5|19610.5|19614.5|19610.5|19597.3|19593.3|9
1637564700000|2021-11-22 07:05:00|19617.6|19613.6|19609.8|19605.8|19617.6|19613.6|19600.4|19596.4|7
1637565000000|2021-11-22 07:10:00|19608.3|19604.3|19608.3|19604.3|19616.1|19612.1|19605.1|19601.1|3
1637565300000|2021-11-22 07:15:00|19609.8|19605.8|19597.3|19593.3|19611.4|19607.4|19595.8|19591.8|28
1637565600000|2021-11-22 07:20:00|19595.8|19591.8|19605.1|19601.1|19606.7|19602.7|19591.1|19587.1|68
1637565900000|2021-11-22 07:25:00|19603.6|19599.6|19602|19598|19609.8|19605.8|19594.2|19590.2|195
1637566200000|2021-11-22 07:30:00|19600.4|19596.4|19600.4|19596.4|19608.3|19604.3|19595.8|19591.8|155
1637566500000|2021-11-22 07:35:00|19598.9|19594.9|19598.9|19594.9|19608.3|19604.3|19595.8|19591.8|1363
1637566800000|2021-11-22 07:40:00|19600.4|19596.4|19598.9|19594.9|19608.3|19604.3|19595.8|19591.8|22
1637567100000|2021-11-22 07:45:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19589.5|19585.5|38
1637567400000|2021-11-22 07:50:00|19592.6|19588.6|19609.8|19605.8|19612.9|19608.9|19589.5|19585.5|69
1637567700000|2021-11-22 07:55:00|19611.4|19607.4|19637.9|19633.9|19639.5|19635.5|19609.8|19605.8|77
1637568000000|2021-11-22 08:00:00|19639.5|19635.5|19619.2|19615.2|19641.1|19637.1|19611.4|19607.4|128
1637568300000|2021-11-22 08:05:00|19617.6|19613.6|19647.3|19643.3|19652|19648|19617.6|19613.6|71
1637568600000|2021-11-22 08:10:00|19648.9|19644.9|19653.6|19649.6|19659.8|19655.8|19642.6|19638.6|84
1637568900000|2021-11-22 08:15:00|19652|19648|19637.9|19633.9|19653.6|19649.6|19633.3|19629.3|46
1637569200000|2021-11-22 08:20:00|19639.5|19635.5|19631.7|19627.7|19647.3|19643.3|19625.4|19621.4|64
1637569500000|2021-11-22 08:25:00|19630.1|19626.1|19644.2|19640.2|19647.3|19643.3|19630.1|19626.1|355
1637569800000|2021-11-22 08:30:00|19642.6|19638.6|19652|19648|19661.4|19657.4|19642.6|19638.6|67
1637570100000|2021-11-22 08:35:00|19653.6|19649.6|19653.6|19649.6|19662.9|19658.9|19645.8|19641.8|64
1637570400000|2021-11-22 08:40:00|19652|19648|19645.8|19641.8|19655.1|19651.1|19639.5|19635.5|57
1637570700000|2021-11-22 08:45:00|19647.3|19643.3|19637.9|19633.9|19647.3|19643.3|19631.7|19627.7|76
1637571000000|2021-11-22 08:50:00|19639.5|19635.5|19659.8|19655.8|19661.4|19657.4|19636.4|19632.4|37
1637571300000|2021-11-22 08:55:00|19661.4|19657.4|19658.3|19654.3|19662.9|19658.9|19653.6|19649.6|18
1637571600000|2021-11-22 09:00:00|19659.8|19655.8|19672.3|19668.3|19677|19673|19653.6|19649.6|29
1637571900000|2021-11-22 09:05:00|19670.8|19666.8|19670.8|19666.8|19681.7|19677.7|19666.1|19662.1|497
1637572200000|2021-11-22 09:10:00|19672.3|19668.3|19650.4|19646.4|19677|19673|19648.9|19644.9|13
1637572500000|2021-11-22 09:15:00|19652|19648|19642.6|19638.6|19652|19648|19641.1|19637.1|18
1637572800000|2021-11-22 09:20:00|19644.2|19640.2|19637.9|19633.9|19645.8|19641.8|19634.8|19630.8|7
1637573100000|2021-11-22 09:25:00|19636.4|19632.4|19627|19623|19637.9|19633.9|19622.3|19618.3|5
1637573400000|2021-11-22 09:30:00|19628.6|19624.6|19611.4|19607.4|19628.6|19624.6|19611.4|19607.4|243
1637573700000|2021-11-22 09:35:00|19612.9|19608.9|19600.4|19596.4|19612.9|19608.9|19591.1|19587.1|150
1637574000000|2021-11-22 09:40:00|19602|19598|19587.9|19583.9|19608.3|19604.3|19587.9|19583.9|84
1637574300000|2021-11-22 09:45:00|19586.4|19582.4|19603.6|19599.6|19603.6|19599.6|19586.4|19582.4|39
1637574600000|2021-11-22 09:50:00|19605.1|19601.1|19597.3|19593.3|19605.1|19601.1|19594.2|19590.2|3
1637574900000|2021-11-22 09:55:00|19595.8|19591.8|19587.9|19583.9|19597.3|19593.3|19580.1|19576.1|184
1637575200000|2021-11-22 10:00:00|19589.5|19585.5|19581.7|19577.7|19591.1|19587.1|19578.6|19574.6|14
1637575500000|2021-11-22 10:05:00|19583.3|19579.3|19577|19573|19587.9|19583.9|19575.4|19571.4|28
1637575800000|2021-11-22 10:10:00|19575.4|19571.4|19562.9|19558.9|19577|19573|19559.8|19555.8|43
1637576100000|2021-11-22 10:15:00|19564.5|19560.5|19559.8|19555.8|19566.1|19562.1|19558.3|19554.3|67
1637576400000|2021-11-22 10:20:00|19561.4|19557.4|19556.7|19552.7|19562.9|19558.9|19550.4|19546.4|63
1637576700000|2021-11-22 10:25:00|19559.8|19555.8|19559.8|19555.8|19570.8|19566.8|19559.8|19555.8|131
1637577000000|2021-11-22 10:30:00|19558.3|19554.3|19550.4|19546.4|19566.1|19562.1|19550.4|19546.4|83
1637577300000|2021-11-22 10:35:00|19552|19548|19522.3|19518.3|19553.6|19549.6|19519.2|19515.2|186
1637577600000|2021-11-22 10:40:00|19523.9|19519.9|19511.4|19507.4|19525.4|19521.4|19486.4|19482.4|74
1637577900000|2021-11-22 10:45:00|19512.9|19508.9|19512.9|19508.9|19520.8|19516.8|19508.3|19504.3|71
1637578200000|2021-11-22 10:50:00|19511.4|19507.4|19516.1|19512.1|19527|19523|19509.8|19505.8|15
1637578500000|2021-11-22 10:55:00|19514.5|19510.5|19533.3|19529.3|19534.8|19530.8|19512.9|19508.9|7
1637578800000|2021-11-22 11:00:00|19534.8|19530.8|19534.8|19530.8|19537.9|19533.9|19520.8|19516.8|29
1637579100000|2021-11-22 11:05:00|19533.3|19529.3|19525.4|19521.4|19534.8|19530.8|19523.9|19519.9|18
1637579400000|2021-11-22 11:10:00|19527|19523|19509.8|19505.8|19528.6|19524.6|19508.3|19504.3|9
1637579700000|2021-11-22 11:15:00|19508.3|19504.3|19509.8|19505.8|19523.9|19519.9|19506.7|19502.7|7
1637580000000|2021-11-22 11:20:00|19511.4|19507.4|19523.9|19519.9|19525.4|19521.4|19509.8|19505.8|4
1637580300000|2021-11-22 11:25:00|19525.4|19521.4|19516.1|19512.1|19525.4|19521.4|19508.3|19504.3|12
1637580600000|2021-11-22 11:30:00|19517.6|19513.6|19517.6|19513.6|19520.8|19516.8|19511.4|19507.4|267
1637580900000|2021-11-22 11:35:00|19519.2|19515.2|19522.3|19518.3|19531.7|19527.7|19512.9|19508.9|19
1637581200000|2021-11-22 11:40:00|19523.9|19519.9|19523.9|19519.9|19525.4|19521.4|19512.9|19508.9|51
1637581500000|2021-11-22 11:45:00|19522.3|19518.3|19519.2|19515.2|19523.9|19519.9|19509.8|19505.8|15
1637581800000|2021-11-22 11:50:00|19517.6|19513.6|19547.3|19543.3|19553.6|19549.6|19516.1|19512.1|80
1637582100000|2021-11-22 11:55:00|19545.8|19541.8|19556.7|19552.7|19561.4|19557.4|19542.6|19538.6|9
1637582400000|2021-11-22 12:00:00|19558.3|19554.3|19533.3|19529.3|19559.8|19555.8|19533.3|19529.3|23
1637582700000|2021-11-22 12:05:00|19534.8|19530.8|19528.6|19524.6|19534.8|19530.8|19519.2|19515.2|1370
1637583000000|2021-11-22 12:10:00|19527|19523|19528.6|19524.6|19530.1|19526.1|19523.9|19519.9|3
1637583300000|2021-11-22 12:15:00|19527|19523|19544.2|19540.2|19548.9|19544.9|19525.4|19521.4|211
1637583600000|2021-11-22 12:20:00|19545.8|19541.8|19550.4|19546.4|19556.7|19552.7|19544.2|19540.2|22
1637583900000|2021-11-22 12:25:00|19548.9|19544.9|19544.2|19540.2|19552|19548|19544.2|19540.2|2
1637584200000|2021-11-22 12:30:00|19545.8|19541.8|19556.7|19552.7|19559.8|19555.8|19542.6|19538.6|144
1637584500000|2021-11-22 12:35:00|19558.3|19554.3|19559.8|19555.8|19567.6|19563.6|19556.7|19552.7|104
1637584800000|2021-11-22 12:40:00|19558.3|19554.3|19550.4|19546.4|19561.4|19557.4|19548.9|19544.9|122
1637585100000|2021-11-22 12:45:00|19548.9|19544.9|19544.2|19540.2|19552|19548|19541.1|19537.1|119
1637585400000|2021-11-22 12:50:00|19545.8|19541.8|19534.8|19530.8|19547.3|19543.3|19531.7|19527.7|2422
1637585700000|2021-11-22 12:55:00|19536.4|19532.4|19516.1|19512.1|19537.9|19533.9|19514.5|19510.5|1596
1637586000000|2021-11-22 13:00:00|19517.6|19513.6|19519.2|19515.2|19531.7|19527.7|19516.1|19512.1|197
1637586300000|2021-11-22 13:05:00|19520.8|19516.8|19548.9|19544.9|19552|19548|19520.8|19516.8|51
1637586600000|2021-11-22 13:10:00|19550.4|19546.4|19545.8|19541.8|19561.4|19557.4|19545.8|19541.8|274
1637586900000|2021-11-22 13:15:00|19544.2|19540.2|19550.4|19546.4|19559.8|19555.8|19539.5|19535.5|157
1637587200000|2021-11-22 13:20:00|19552|19548|19547.3|19543.3|19562.9|19558.9|19542.6|19538.6|72
1637587500000|2021-11-22 13:25:00|19548.9|19544.9|19561.4|19557.4|19562.9|19558.9|19545.8|19541.8|332
1637587800000|2021-11-22 13:30:00|19562.9|19558.9|19553.6|19549.6|19562.9|19558.9|19541.1|19537.1|112
1637588100000|2021-11-22 13:35:00|19552|19548|19556.7|19552.7|19561.4|19557.4|19544.2|19540.2|67
1637588400000|2021-11-22 13:40:00|19555.1|19551.1|19556.7|19552.7|19561.4|19557.4|19550.4|19546.4|181
1637588700000|2021-11-22 13:45:00|19555.1|19551.1|19525.4|19521.4|19556.7|19552.7|19525.4|19521.4|6383
1637589000000|2021-11-22 13:50:00|19523.9|19519.9|19531.7|19527.7|19534.8|19530.8|19509.8|19505.8|1432
1637589300000|2021-11-22 13:55:00|19533.3|19529.3|19528.6|19524.6|19537.9|19533.9|19519.2|19515.2|1288
1637589600000|2021-11-22 14:00:00|19530.1|19526.1|19528.6|19524.6|19559.8|19555.8|19500.4|19496.4|1916
1637589900000|2021-11-22 14:05:00|19527|19523|19567.6|19563.6|19578.6|19574.6|19525.4|19521.4|4479
1637590200000|2021-11-22 14:10:00|19569.2|19565.2|19556.7|19552.7|19572.3|19568.3|19544.2|19540.2|5812
1637590500000|2021-11-22 14:15:00|19558.3|19554.3|19520.8|19516.8|19559.8|19555.8|19503.6|19499.6|423
1637590800000|2021-11-22 14:20:00|19522.3|19518.3|19544.2|19540.2|19553.6|19549.6|19512.9|19508.9|10367
1637591100000|2021-11-22 14:25:00|19542.6|19538.6|19525.4|19521.4|19547.3|19543.3|19512.9|19508.9|470
1637591400000|2021-11-22 14:30:00|19523.9|19519.9|19519.2|19515.2|19534.8|19530.8|19512.9|19508.9|1532
1637591700000|2021-11-22 14:35:00|19517.6|19513.6|19547.3|19543.3|19556.7|19552.7|19512.9|19508.9|1105
1637592000000|2021-11-22 14:40:00|19544.2|19540.2|19537.9|19533.9|19556.7|19552.7|19528.6|19524.6|3750
1637592300000|2021-11-22 14:45:00|19536.4|19532.4|19544.2|19540.2|19552|19548|19525.4|19521.4|12662
1637592600000|2021-11-22 14:50:00|19541.1|19537.1|19534.8|19530.8|19550.4|19546.4|19528.6|19524.6|431
1637592900000|2021-11-22 14:55:00|19536.4|19532.4|19519.2|19515.2|19539.5|19535.5|19517.6|19513.6|395
1637593200000|2021-11-22 15:00:00|19517.6|19513.6|19517.6|19513.6|19520.8|19516.8|19486.4|19482.4|12231
1637593500000|2021-11-22 15:05:00|19516.1|19512.1|19512.9|19508.9|19522.3|19518.3|19506.7|19502.7|5473
1637593800000|2021-11-22 15:10:00|19511.4|19507.4|19511.4|19507.4|19516.1|19512.1|19487.9|19483.9|13029
1637594100000|2021-11-22 15:15:00|19509.8|19505.8|19502|19498|19519.2|19515.2|19497.3|19493.3|11746
1637594400000|2021-11-22 15:20:00|19500.4|19496.4|19494.2|19490.2|19503.6|19499.6|19483.3|19479.3|4533
1637594700000|2021-11-22 15:25:00|19492.6|19488.6|19506.7|19502.7|19509.8|19505.8|19487.9|19483.9|2730
1637595000000|2021-11-22 15:30:00|19505.1|19501.1|19514.5|19510.5|19516.1|19512.1|19497.3|19493.3|1012
1637595300000|2021-11-22 15:35:00|19516.1|19512.1|19519.2|19515.2|19522.3|19518.3|19506.7|19502.7|10799
1637595600000|2021-11-22 15:40:00|19520.8|19516.8|19516.1|19512.1|19522.3|19518.3|19511.4|19507.4|413
1637595900000|2021-11-22 15:45:00|19514.5|19510.5|19534.8|19530.8|19534.8|19530.8|19514.5|19510.5|4662
1637596200000|2021-11-22 15:50:00|19531.7|19527.7|19509.8|19505.8|19531.7|19527.7|19509.8|19505.8|6182
1637596500000|2021-11-22 15:55:00|19508.3|19504.3|19512.9|19508.9|19516.1|19512.1|19494.2|19490.2|5812
1637596800000|2021-11-22 16:00:00|19514.5|19510.5|19522.3|19518.3|19522.3|19518.3|19503.6|19499.6|2676
1637597100000|2021-11-22 16:05:00|19520.8|19516.8|19509.8|19505.8|19520.8|19516.8|19503.6|19499.6|559
1637597400000|2021-11-22 16:10:00|19511.4|19507.4|19502|19498|19511.4|19507.4|19495.8|19491.8|298
1637597700000|2021-11-22 16:15:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19495.8|19491.8|6918
1637598000000|2021-11-22 16:20:00|19502|19498|19497.3|19493.3|19503.6|19499.6|19497.3|19493.3|672
1637598300000|2021-11-22 16:25:00|19498.9|19494.9|19506.7|19502.7|19508.3|19504.3|19498.9|19494.9|927
1637598600000|2021-11-22 16:30:00|19508.3|19504.3|19500.4|19496.4|19508.3|19504.3|19494.2|19490.2|9054
1637598900000|2021-11-22 16:35:00|19503.6|19499.6|19481.7|19477.7|19506.7|19502.7|19472.3|19468.3|9203
1637599200000|2021-11-22 16:40:00|19480.1|19476.1|19500.4|19496.4|19505.1|19501.1|19478.6|19474.6|396
1637599500000|2021-11-22 16:45:00|19498.9|19494.9|19509.8|19505.8|19512.9|19508.9|19498.9|19494.9|667
1637599800000|2021-11-22 16:50:00|19506.7|19502.7|19525.4|19521.4|19527|19523|19506.7|19502.7|29292
1637600100000|2021-11-22 16:55:00|19523.9|19519.9|19512.9|19508.9|19534.8|19530.8|19509.8|19505.8|705
1637600400000|2021-11-22 17:00:00|19511.4|19507.4|19508.3|19504.3|19519.2|19515.2|19503.6|19499.6|754
1637600700000|2021-11-22 17:05:00|19509.8|19505.8|19519.2|19515.2|19522.3|19518.3|19503.6|19499.6|5525
1637601000000|2021-11-22 17:10:00|19517.6|19513.6|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|608
1637601300000|2021-11-22 17:15:00|19516.1|19512.1|19519.2|19515.2|19527|19523|19516.1|19512.1|437
1637601600000|2021-11-22 17:20:00|19517.6|19513.6|19519.2|19515.2|19519.2|19515.2|19509.8|19505.8|556
1637601900000|2021-11-22 17:25:00|19517.6|19513.6|19514.5|19510.5|19519.2|19515.2|19509.8|19505.8|1441
1637602200000|2021-11-22 17:30:00|19516.1|19512.1|19487.9|19483.9|19519.2|19515.2|19487.9|19483.9|2441
1637602500000|2021-11-22 17:35:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19486.4|19482.4|556
1637602800000|2021-11-22 17:40:00|19498.9|19494.9|19487.9|19483.9|19500.4|19496.4|19487.9|19483.9|542
1637603100000|2021-11-22 17:45:00|19489.5|19485.5|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|7240
1637603400000|2021-11-22 17:50:00|19486.4|19482.4|19498.9|19494.9|19500.4|19496.4|19481.7|19477.7|5069
1637603700000|2021-11-22 17:55:00|19497.3|19493.3|19483.3|19479.3|19498.9|19494.9|19481.7|19477.7|2058
1637604000000|2021-11-22 18:00:00|19484.8|19480.8|19456.7|19452.7|19492.6|19488.6|19456.7|19452.7|566
1637604300000|2021-11-22 18:05:00|19458.3|19454.3|19447.3|19443.3|19469.2|19465.2|19441.1|19437.1|3249
1637604600000|2021-11-22 18:10:00|19450.4|19446.4|19441.1|19437.1|19453.6|19449.6|19431.7|19427.7|4676
1637604900000|2021-11-22 18:15:00|19439.5|19435.5|19439.5|19435.5|19444.2|19440.2|19434.8|19430.8|1553
1637605200000|2021-11-22 18:20:00|19441.1|19437.1|19442.6|19438.6|19450.4|19446.4|19434.8|19430.8|2693
1637605500000|2021-11-22 18:25:00|19444.2|19440.2|19439.5|19435.5|19444.2|19440.2|19434.8|19430.8|225
1637605800000|2021-11-22 18:30:00|19437.9|19433.9|19422.3|19418.3|19441.1|19437.1|19422.3|19418.3|537
1637606100000|2021-11-22 18:35:00|19423.9|19419.9|19419.2|19415.2|19431.7|19427.7|19419.2|19415.2|543
1637606400000|2021-11-22 18:40:00|19416.1|19412.1|19403.6|19399.6|19422.3|19418.3|19403.6|19399.6|583
1637606700000|2021-11-22 18:45:00|19405.1|19401.1|19419.2|19415.2|19420.8|19416.8|19403.6|19399.6|624
1637607000000|2021-11-22 18:50:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19403.6|19399.6|399
1637607300000|2021-11-22 18:55:00|19411.4|19407.4|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|608
1637607600000|2021-11-22 19:00:00|19414.5|19410.5|19425.4|19421.4|19425.4|19421.4|19412.9|19408.9|543
1637607900000|2021-11-22 19:05:00|19420.8|19416.8|19402|19398|19422.3|19418.3|19397.3|19393.3|631
1637608200000|2021-11-22 19:10:00|19403.6|19399.6|19409.8|19405.8|19409.8|19405.8|19397.3|19393.3|681
1637608500000|2021-11-22 19:15:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19405.1|19401.1|1241
1637608800000|2021-11-22 19:20:00|19412.9|19408.9|19431.7|19427.7|19431.7|19427.7|19412.9|19408.9|955
1637609100000|2021-11-22 19:25:00|19430.1|19426.1|19434.8|19430.8|19437.9|19433.9|19425.4|19421.4|532
1637609400000|2021-11-22 19:30:00|19433.3|19429.3|19437.9|19433.9|19445.8|19441.8|19430.1|19426.1|675
1637609700000|2021-11-22 19:35:00|19439.5|19435.5|19431.7|19427.7|19441.1|19437.1|19428.6|19424.6|10406
1637610000000|2021-11-22 19:40:00|19433.3|19429.3|19419.2|19415.2|19434.8|19430.8|19416.1|19412.1|8430
1637610300000|2021-11-22 19:45:00|19420.8|19416.8|19419.2|19415.2|19423.9|19419.9|19417.6|19413.6|3061
1637610600000|2021-11-22 19:50:00|19420.8|19416.8|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|555
1637610900000|2021-11-22 19:55:00|19420.8|19416.8|19397.3|19393.3|19422.3|19418.3|19394.2|19390.2|2463
1637611200000|2021-11-22 20:00:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19375.4|19371.4|17079
1637611500000|2021-11-22 20:05:00|19391.1|19387.1|19391.1|19387.1|19397.3|19393.3|19387.9|19383.9|10214
1637611800000|2021-11-22 20:10:00|19394.2|19390.2|19369.2|19365.2|19394.2|19390.2|19366.1|19362.1|1292
1637612100000|2021-11-22 20:15:00|19370.8|19366.8|19375.4|19371.4|19381.7|19377.7|19366.1|19362.1|663
1637612400000|2021-11-22 20:20:00|19373.9|19369.9|19384.8|19380.8|19384.8|19380.8|19372.3|19368.3|502
1637612700000|2021-11-22 20:25:00|19386.4|19382.4|19395.8|19391.8|19397.3|19393.3|19384.8|19380.8|832
1637613000000|2021-11-22 20:30:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|237
1637613300000|2021-11-22 20:35:00|19395.8|19391.8|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|311
1637613600000|2021-11-22 20:40:00|19392.6|19388.6|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|572
1637613900000|2021-11-22 20:45:00|19395.8|19391.8|19405.1|19401.1|19409.8|19405.8|19394.2|19390.2|608
1637614200000|2021-11-22 20:50:00|19406.7|19402.7|19420.8|19416.8|19422.3|19418.3|19402|19398|1124
1637614500000|2021-11-22 20:55:00|19422.3|19418.3|19423.9|19419.9|19441.1|19437.1|19422.3|19418.3|1871
1637614800000|2021-11-22 21:00:00|19422.3|19418.3|19419.2|19415.2|19447.3|19443.3|19416.1|19412.1|1132
1637615100000|2021-11-22 21:05:00|19416.1|19412.1|19416.1|19412.1|19417.6|19413.6|19409.8|19405.8|83
1637615400000|2021-11-22 21:10:00|19412.9|19408.9|19416.1|19412.1|19425.4|19421.4|19412.9|19408.9|26
1637615700000|2021-11-22 21:15:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19412.9|19408.9|171
1637616000000|2021-11-22 21:20:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19406.7|19402.7|52
1637616300000|2021-11-22 21:25:00|19411.4|19407.4|19409.8|19405.8|19412.9|19408.9|19406.7|19402.7|1283
1637616600000|2021-11-22 21:30:00|19408.3|19404.3|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|54
1637616900000|2021-11-22 21:35:00|19414.5|19410.5|19420.8|19416.8|19422.3|19418.3|19412.9|19408.9|899
1637617200000|2021-11-22 21:40:00|19419.2|19415.2|19409.8|19405.8|19423.9|19419.9|19409.8|19405.8|2162
1637617500000|2021-11-22 21:45:00|19411.4|19407.4|19423.9|19419.9|19425.4|19421.4|19411.4|19407.4|38
1637617800000|2021-11-22 21:50:00|19422.3|19418.3|19423.9|19419.9|19428.6|19424.6|19420.8|19416.8|84
1637618100000|2021-11-22 21:55:00|19425.4|19421.4|19439.5|19435.5|19444.2|19440.2|19425.4|19421.4|443
1637622000000|2021-11-22 23:00:00|19436.4|19432.4|19448.9|19444.9|19450.4|19446.4|19436.4|19432.4|7
1637622300000|2021-11-22 23:05:00|19450.4|19446.4|19450.4|19446.4|19452|19448|19444.2|19440.2|6
1637622600000|2021-11-22 23:10:00|19448.9|19444.9|19442.6|19438.6|19448.9|19444.9|19442.6|19438.6|11
1637622900000|2021-11-22 23:15:00|19441.1|19437.1|19442.6|19438.6|19445.8|19441.8|19441.1|19437.1|0
1637623200000|2021-11-22 23:20:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|0
1637623500000|2021-11-22 23:25:00|19444.2|19440.2|19441.1|19437.1|19445.8|19441.8|19439.5|19435.5|4
1637623800000|2021-11-22 23:30:00|19442.6|19438.6|19437.9|19433.9|19442.6|19438.6|19436.4|19432.4|0
1637624100000|2021-11-22 23:35:00|19439.5|19435.5|19434.8|19430.8|19439.5|19435.5|19433.3|19429.3|106
1637624400000|2021-11-22 23:40:00|19433.3|19429.3|19433.3|19429.3|19436.4|19432.4|19431.7|19427.7|0
1637624700000|2021-11-22 23:45:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19431.7|19427.7|5
1637625000000|2021-11-22 23:50:00|19434.8|19430.8|19425.4|19421.4|19436.4|19432.4|19425.4|19421.4|23
1637625300000|2021-11-22 23:55:00|19427|19423|19425.4|19421.4|19427|19423|19419.2|19415.2|29
1637625600000|2021-11-23 00:00:00|19427|19423|19427|19423|19430.1|19426.1|19423.9|19419.9|7
1637625900000|2021-11-23 00:05:00|19425.4|19421.4|19422.3|19418.3|19427|19423|19422.3|19418.3|3
1637626200000|2021-11-23 00:10:00|19423.9|19419.9|19425.4|19421.4|19425.4|19421.4|19423.9|19419.9|1
1637626500000|2021-11-23 00:15:00|19423.9|19419.9|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|2
1637626800000|2021-11-23 00:20:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19422.3|19418.3|41
1637627100000|2021-11-23 00:25:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19422.3|19418.3|1
1637627400000|2021-11-23 00:30:00|19420.8|19416.8|19420.8|19416.8|19420.8|19416.8|19417.6|19413.6|5
1637627700000|2021-11-23 00:35:00|19419.2|19415.2|19430.1|19426.1|19431.7|19427.7|19419.2|19415.2|6
1637628000000|2021-11-23 00:40:00|19431.7|19427.7|19436.4|19432.4|19437.9|19433.9|19431.7|19427.7|4
1637628300000|2021-11-23 00:45:00|19437.9|19433.9|19436.4|19432.4|19437.9|19433.9|19433.3|19429.3|4
1637628600000|2021-11-23 00:50:00|19434.8|19430.8|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|578
1637628900000|2021-11-23 00:55:00|19428.6|19424.6|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|5
1637629200000|2021-11-23 01:00:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19416.1|19412.1|10
1637629500000|2021-11-23 01:05:00|19417.6|19413.6|19414.5|19410.5|19417.6|19413.6|19412.9|19408.9|6
1637629800000|2021-11-23 01:10:00|19412.9|19408.9|19412.9|19408.9|19414.5|19410.5|19409.8|19405.8|12
1637630100000|2021-11-23 01:15:00|19416.1|19412.1|19405.1|19401.1|19416.1|19412.1|19405.1|19401.1|17
1637630400000|2021-11-23 01:20:00|19406.7|19402.7|19408.3|19404.3|19408.3|19404.3|19405.1|19401.1|4
1637630700000|2021-11-23 01:25:00|19406.7|19402.7|19403.6|19399.6|19408.3|19404.3|19402|19398|3
1637631000000|2021-11-23 01:30:00|19405.1|19401.1|19400.4|19396.4|19405.1|19401.1|19398.9|19394.9|3
1637631300000|2021-11-23 01:35:00|19402|19398|19400.4|19396.4|19403.6|19399.6|19400.4|19396.4|1058
1637631600000|2021-11-23 01:40:00|19402|19398|19400.4|19396.4|19402|19398|19398.9|19394.9|54
1637631900000|2021-11-23 01:45:00|19402|19398|19402|19398|19403.6|19399.6|19400.4|19396.4|1344
1637632200000|2021-11-23 01:50:00|19400.4|19396.4|19395.8|19391.8|19402|19398|19394.2|19390.2|174
1637632500000|2021-11-23 01:55:00|19397.3|19393.3|19389.5|19385.5|19398.9|19394.9|19389.5|19385.5|4
1637632800000|2021-11-23 02:00:00|19387.9|19383.9|19391.1|19387.1|19391.1|19387.1|19386.4|19382.4|62
1637633100000|2021-11-23 02:05:00|19389.5|19385.5|19387.9|19383.9|19391.1|19387.1|19387.9|19383.9|8
1637633400000|2021-11-23 02:10:00|19386.4|19382.4|19375.4|19371.4|19386.4|19382.4|19375.4|19371.4|39
1637633700000|2021-11-23 02:15:00|19373.9|19369.9|19386.4|19382.4|19389.5|19385.5|19372.3|19368.3|25
1637634000000|2021-11-23 02:20:00|19387.9|19383.9|19389.5|19385.5|19389.5|19385.5|19383.3|19379.3|9
1637634300000|2021-11-23 02:25:00|19387.9|19383.9|19386.4|19382.4|19389.5|19385.5|19384.8|19380.8|4
1637634600000|2021-11-23 02:30:00|19384.8|19380.8|19375.4|19371.4|19389.5|19385.5|19375.4|19371.4|11
1637634900000|2021-11-23 02:35:00|19377|19373|19378.6|19374.6|19383.3|19379.3|19377|19373|22
1637635200000|2021-11-23 02:40:00|19377|19373|19383.3|19379.3|19384.8|19380.8|19377|19373|8
1637635500000|2021-11-23 02:45:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|6
1637635800000|2021-11-23 02:50:00|19389.5|19385.5|19391.1|19387.1|19391.1|19387.1|19387.9|19383.9|54
1637636100000|2021-11-23 02:55:00|19389.5|19385.5|19394.2|19390.2|19394.2|19390.2|19389.5|19385.5|7
1637636400000|2021-11-23 03:00:00|19392.6|19388.6|19391.1|19387.1|19394.2|19390.2|19391.1|19387.1|5
1637636700000|2021-11-23 03:05:00|19392.6|19388.6|19386.4|19382.4|19392.6|19388.6|19381.7|19377.7|15
1637637000000|2021-11-23 03:10:00|19389.5|19385.5|19383.3|19379.3|19389.5|19385.5|19383.3|19379.3|61
1637637300000|2021-11-23 03:15:00|19384.8|19380.8|19389.5|19385.5|19389.5|19385.5|19383.3|19379.3|523
1637637600000|2021-11-23 03:20:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19386.4|19382.4|880
1637637900000|2021-11-23 03:25:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19387.9|19383.9|366
1637638200000|2021-11-23 03:30:00|19387.9|19383.9|19389.5|19385.5|19389.5|19385.5|19387.9|19383.9|3
1637638500000|2021-11-23 03:35:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|7
1637638800000|2021-11-23 03:40:00|19389.5|19385.5|19384.8|19380.8|19389.5|19385.5|19384.8|19380.8|28
1637639100000|2021-11-23 03:45:00|19386.4|19382.4|19383.3|19379.3|19386.4|19382.4|19381.7|19377.7|47
1637639400000|2021-11-23 03:50:00|19381.7|19377.7|19380.1|19376.1|19383.3|19379.3|19380.1|19376.1|45
1637639700000|2021-11-23 03:55:00|19381.7|19377.7|19384.8|19380.8|19384.8|19380.8|19381.7|19377.7|32
1637640000000|2021-11-23 04:00:00|19383.3|19379.3|19380.1|19376.1|19383.3|19379.3|19380.1|19376.1|4
1637640300000|2021-11-23 04:05:00|19381.7|19377.7|19381.7|19377.7|19383.3|19379.3|19381.7|19377.7|5
1637640600000|2021-11-23 04:10:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|2
1637640900000|2021-11-23 04:15:00|19378.6|19374.6|19375.4|19371.4|19380.1|19376.1|19375.4|19371.4|4
1637641200000|2021-11-23 04:20:00|19373.9|19369.9|19369.2|19365.2|19373.9|19369.9|19367.6|19363.6|9
1637641500000|2021-11-23 04:25:00|19370.8|19366.8|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|7
1637641800000|2021-11-23 04:30:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19370.8|19366.8|5
1637642100000|2021-11-23 04:35:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|3
1637642400000|2021-11-23 04:40:00|19370.8|19366.8|19372.3|19368.3|19372.3|19368.3|19369.2|19365.2|3
1637642700000|2021-11-23 04:45:00|19370.8|19366.8|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|4
1637643000000|2021-11-23 04:50:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|3
1637643300000|2021-11-23 04:55:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|3
1637643600000|2021-11-23 05:00:00|19370.8|19366.8|19373.9|19369.9|19378.6|19374.6|19370.8|19366.8|15
1637643900000|2021-11-23 05:05:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|4
1637644200000|2021-11-23 05:10:00|19377|19373|19378.6|19374.6|19378.6|19374.6|19375.4|19371.4|11
1637644500000|2021-11-23 05:15:00|19377|19373|19375.4|19371.4|19377|19373|19373.9|19369.9|2
1637644800000|2021-11-23 05:20:00|19373.9|19369.9|19378.6|19374.6|19378.6|19374.6|19373.9|19369.9|0
1637645100000|2021-11-23 05:25:00|19380.1|19376.1|19381.7|19377.7|19383.3|19379.3|19378.6|19374.6|5
1637645400000|2021-11-23 05:30:00|19383.3|19379.3|19381.7|19377.7|19384.8|19380.8|19381.7|19377.7|6
1637645700000|2021-11-23 05:35:00|19380.1|19376.1|19383.3|19379.3|19384.8|19380.8|19378.6|19374.6|0
1637646000000|2021-11-23 05:40:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19383.3|19379.3|3
1637646300000|2021-11-23 05:45:00|19386.4|19382.4|19386.4|19382.4|19386.4|19382.4|19384.8|19380.8|0
1637646600000|2021-11-23 05:50:00|||||||||18
1637646900000|2021-11-23 05:55:00|19384.8|19380.8|19386.4|19382.4|19386.4|19382.4|19384.8|19380.8|4
1637647200000|2021-11-23 06:00:00|19384.8|19380.8|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|9
1637647500000|2021-11-23 06:05:00|19386.4|19382.4|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|17
1637647800000|2021-11-23 06:10:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|0
1637648100000|2021-11-23 06:15:00|19378.6|19374.6|19383.3|19379.3|19383.3|19379.3|19377|19373|8
1637648400000|2021-11-23 06:20:00|19381.7|19377.7|19383.3|19379.3|19383.3|19379.3|19380.1|19376.1|0
1637648700000|2021-11-23 06:25:00|19381.7|19377.7|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|4
1637649000000|2021-11-23 06:30:00|19384.8|19380.8|19389.5|19385.5|19391.1|19387.1|19381.7|19377.7|299
1637649300000|2021-11-23 06:35:00|19387.9|19383.9|19389.5|19385.5|19391.1|19387.1|19387.9|19383.9|41
1637649600000|2021-11-23 06:40:00|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|19387.9|19383.9|3
1637649900000|2021-11-23 06:45:00|||||||||12
1637650200000|2021-11-23 06:50:00|19384.8|19380.8|19389.5|19385.5|19389.5|19385.5|19384.8|19380.8|20
1637650500000|2021-11-23 06:55:00|19387.9|19383.9|19387.9|19383.9|19389.5|19385.5|19384.8|19380.8|11
1637650800000|2021-11-23 07:00:00|19389.5|19385.5|19375.4|19371.4|19391.1|19387.1|19369.2|19365.2|71
1637651100000|2021-11-23 07:05:00|19377|19373|19378.6|19374.6|19384.8|19380.8|19370.8|19366.8|36
1637651400000|2021-11-23 07:10:00|19380.1|19376.1|19386.4|19382.4|19391.1|19387.1|19378.6|19374.6|9
1637651700000|2021-11-23 07:15:00|19387.9|19383.9|19384.8|19380.8|19387.9|19383.9|19380.1|19376.1|17
1637652000000|2021-11-23 07:20:00|19383.3|19379.3|19394.2|19390.2|19395.8|19391.8|19381.7|19377.7|19
1637652300000|2021-11-23 07:25:00|19392.6|19388.6|19402|19398|19405.1|19401.1|19391.1|19387.1|40
1637652600000|2021-11-23 07:30:00|19400.4|19396.4|19403.6|19399.6|19406.7|19402.7|19384.8|19380.8|45
1637652900000|2021-11-23 07:35:00|19405.1|19401.1|19422.3|19418.3|19423.9|19419.9|19400.4|19396.4|103
1637653200000|2021-11-23 07:40:00|19423.9|19419.9|19422.3|19418.3|19425.4|19421.4|19409.8|19405.8|36
1637653500000|2021-11-23 07:45:00|19420.8|19416.8|19425.4|19421.4|19427|19423|19417.6|19413.6|16
1637653800000|2021-11-23 07:50:00|19423.9|19419.9|19423.9|19419.9|19428.6|19424.6|19419.2|19415.2|9
1637654100000|2021-11-23 07:55:00|19425.4|19421.4|19444.2|19440.2|19445.8|19441.8|19423.9|19419.9|300
1637654400000|2021-11-23 08:00:00|19445.8|19441.8|19442.6|19438.6|19452|19448|19430.1|19426.1|85
1637654700000|2021-11-23 08:05:00|19441.1|19437.1|19431.7|19427.7|19455.1|19451.1|19425.4|19421.4|84
1637655000000|2021-11-23 08:10:00|19433.3|19429.3|19444.2|19440.2|19448.9|19444.9|19425.4|19421.4|88
1637655300000|2021-11-23 08:15:00|19442.6|19438.6|19425.4|19421.4|19444.2|19440.2|19406.7|19402.7|458
1637655600000|2021-11-23 08:20:00|19427|19423|19433.3|19429.3|19447.3|19443.3|19417.6|19413.6|577
1637655900000|2021-11-23 08:25:00|19431.7|19427.7|19406.7|19402.7|19433.3|19429.3|19405.1|19401.1|666
1637656200000|2021-11-23 08:30:00|19408.3|19404.3|19406.7|19402.7|19422.3|19418.3|19405.1|19401.1|448
1637656500000|2021-11-23 08:35:00|19408.3|19404.3|19408.3|19404.3|19412.9|19408.9|19397.3|19393.3|759
1637656800000|2021-11-23 08:40:00|19406.7|19402.7|19403.6|19399.6|19423.9|19419.9|19403.6|19399.6|785
1637657100000|2021-11-23 08:45:00|19402|19398|19392.6|19388.6|19403.6|19399.6|19384.8|19380.8|672
1637657400000|2021-11-23 08:50:00|19394.2|19390.2|19400.4|19396.4|19406.7|19402.7|19394.2|19390.2|91
1637657700000|2021-11-23 08:55:00|19402|19398|19406.7|19402.7|19409.8|19405.8|19391.1|19387.1|51
1637658000000|2021-11-23 09:00:00|19403.6|19399.6|19387.9|19383.9|19406.7|19402.7|19384.8|19380.8|192
1637658300000|2021-11-23 09:05:00|19389.5|19385.5|19397.3|19393.3|19402|19398|19387.9|19383.9|110
1637658600000|2021-11-23 09:10:00|19395.8|19391.8|19387.9|19383.9|19402|19398|19384.8|19380.8|111
1637658900000|2021-11-23 09:15:00|19386.4|19382.4|19395.8|19391.8|19395.8|19391.8|19381.7|19377.7|178
1637659200000|2021-11-23 09:20:00|19394.2|19390.2|19391.1|19387.1|19398.9|19394.9|19387.9|19383.9|66
1637659500000|2021-11-23 09:25:00|19387.9|19383.9|19380.1|19376.1|19387.9|19383.9|19378.6|19374.6|4543
1637659800000|2021-11-23 09:30:00|19378.6|19374.6|19377|19373|19380.1|19376.1|19369.2|19365.2|1440
1637660100000|2021-11-23 09:35:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19375.4|19371.4|3088
1637660400000|2021-11-23 09:40:00|19381.7|19377.7|19380.1|19376.1|19386.4|19382.4|19373.9|19369.9|112
1637660700000|2021-11-23 09:45:00|19378.6|19374.6|19380.1|19376.1|19386.4|19382.4|19373.9|19369.9|104
1637661000000|2021-11-23 09:50:00|19378.6|19374.6|19381.7|19377.7|19384.8|19380.8|19375.4|19371.4|101
1637661300000|2021-11-23 09:55:00|19380.1|19376.1|19403.6|19399.6|19403.6|19399.6|19378.6|19374.6|1112
1637661600000|2021-11-23 10:00:00|19402|19398|19391.1|19387.1|19403.6|19399.6|19387.9|19383.9|326
1637661900000|2021-11-23 10:05:00|19392.6|19388.6|19383.3|19379.3|19394.2|19390.2|19383.3|19379.3|114
1637662200000|2021-11-23 10:10:00|19384.8|19380.8|19394.2|19390.2|19394.2|19390.2|19381.7|19377.7|415
1637662500000|2021-11-23 10:15:00|19397.3|19393.3|19386.4|19382.4|19400.4|19396.4|19384.8|19380.8|126
1637662800000|2021-11-23 10:20:00|19387.9|19383.9|19387.9|19383.9|19391.1|19387.1|19384.8|19380.8|775
1637663100000|2021-11-23 10:25:00|19386.4|19382.4|19381.7|19377.7|19387.9|19383.9|19378.6|19374.6|73
1637663400000|2021-11-23 10:30:00|19380.1|19376.1|19386.4|19382.4|19387.9|19383.9|19375.4|19371.4|157
1637663700000|2021-11-23 10:35:00|19384.8|19380.8|19378.6|19374.6|19387.9|19383.9|19378.6|19374.6|143
1637664000000|2021-11-23 10:40:00|19377|19373|19378.6|19374.6|19384.8|19380.8|19375.4|19371.4|61
1637664300000|2021-11-23 10:45:00|19377|19373|19372.3|19368.3|19378.6|19374.6|19370.8|19366.8|64
1637664600000|2021-11-23 10:50:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1926
1637664900000|2021-11-23 10:55:00|19377|19373|19378.6|19374.6|19380.1|19376.1|19369.2|19365.2|49
1637665200000|2021-11-23 11:00:00|19377|19373|19381.7|19377.7|19384.8|19380.8|19367.6|19363.6|60
1637665500000|2021-11-23 11:05:00|19383.3|19379.3|19367.6|19363.6|19383.3|19379.3|19367.6|19363.6|14
1637665800000|2021-11-23 11:10:00|19369.2|19365.2|19375.4|19371.4|19378.6|19374.6|19364.5|19360.5|507
1637666100000|2021-11-23 11:15:00|19377|19373|19387.9|19383.9|19387.9|19383.9|19372.3|19368.3|225
1637666400000|2021-11-23 11:20:00|19389.5|19385.5|19381.7|19377.7|19391.1|19387.1|19380.1|19376.1|74
1637666700000|2021-11-23 11:25:00|19378.6|19374.6|19384.8|19380.8|19384.8|19380.8|19373.9|19369.9|76
1637667000000|2021-11-23 11:30:00|19383.3|19379.3|19380.1|19376.1|19387.9|19383.9|19377|19373|57
1637667300000|2021-11-23 11:35:00|19381.7|19377.7|19359.8|19355.8|19381.7|19377.7|19359.8|19355.8|853
1637667600000|2021-11-23 11:40:00|19358.3|19354.3|19350.4|19346.4|19358.3|19354.3|19350.4|19346.4|342
1637667900000|2021-11-23 11:45:00|19352|19348|19350.4|19346.4|19356.7|19352.7|19347.3|19343.3|505
1637668200000|2021-11-23 11:50:00|19352|19348|19353.6|19349.6|19358.3|19354.3|19347.3|19343.3|73
1637668500000|2021-11-23 11:55:00|19352|19348|19344.2|19340.2|19353.6|19349.6|19337.9|19333.9|251
1637668800000|2021-11-23 12:00:00|19341.1|19337.1|19344.2|19340.2|19347.3|19343.3|19330.1|19326.1|520
1637669100000|2021-11-23 12:05:00|19341.1|19337.1|19337.9|19333.9|19345.8|19341.8|19331.7|19327.7|251
1637669400000|2021-11-23 12:10:00|19336.4|19332.4|19331.7|19327.7|19341.1|19337.1|19327|19323|1196
1637669700000|2021-11-23 12:15:00|19330.1|19326.1|19317.6|19313.6|19331.7|19327.7|19314.5|19310.5|105
1637670000000|2021-11-23 12:20:00|19316.1|19312.1|19312.9|19308.9|19322.3|19318.3|19306.7|19302.7|175
1637670300000|2021-11-23 12:25:00|19311.4|19307.4|19323.9|19319.9|19325.4|19321.4|19311.4|19307.4|214
1637670600000|2021-11-23 12:30:00|19325.4|19321.4|19333.3|19329.3|19337.9|19333.9|19323.9|19319.9|373
1637670900000|2021-11-23 12:35:00|19331.7|19327.7|19328.6|19324.6|19334.8|19330.8|19325.4|19321.4|290
1637671200000|2021-11-23 12:40:00|19330.1|19326.1|19314.5|19310.5|19330.1|19326.1|19312.9|19308.9|273
1637671500000|2021-11-23 12:45:00|19312.9|19308.9|19309.8|19305.8|19319.2|19315.2|19306.7|19302.7|329
1637671800000|2021-11-23 12:50:00|19306.7|19302.7|19291.1|19287.1|19312.9|19308.9|19289.5|19285.5|251
1637672100000|2021-11-23 12:55:00|19287.9|19283.9|19270.8|19266.8|19291.1|19287.1|19270.8|19266.8|992
1637672400000|2021-11-23 13:00:00|19272.3|19268.3|19275.4|19271.4|19281.7|19277.7|19256.7|19252.7|1959
1637672700000|2021-11-23 13:05:00|19272.3|19268.3|19275.4|19271.4|19275.4|19271.4|19262.9|19258.9|197
1637673000000|2021-11-23 13:10:00|19273.9|19269.9|19281.7|19277.7|19281.7|19277.7|19266.1|19262.1|121
1637673300000|2021-11-23 13:15:00|19283.3|19279.3|19297.3|19293.3|19309.8|19305.8|19281.7|19277.7|1563
1637673600000|2021-11-23 13:20:00|19298.9|19294.9|19303.6|19299.6|19319.2|19315.2|19294.2|19290.2|3192
1637673900000|2021-11-23 13:25:00|19302|19298|19306.7|19302.7|19316.1|19312.1|19300.4|19296.4|185
1637674200000|2021-11-23 13:30:00|19305.1|19301.1|19284.8|19280.8|19309.8|19305.8|19284.8|19280.8|680
1637674500000|2021-11-23 13:35:00|19286.4|19282.4|19294.2|19290.2|19309.8|19305.8|19284.8|19280.8|549
1637674800000|2021-11-23 13:40:00|19289.5|19285.5|19294.2|19290.2|19294.2|19290.2|19278.6|19274.6|941
1637675100000|2021-11-23 13:45:00|19292.6|19288.6|19308.3|19304.3|19312.9|19308.9|19291.1|19287.1|3593
1637675400000|2021-11-23 13:50:00|19309.8|19305.8|19305.1|19301.1|19311.4|19307.4|19303.6|19299.6|484
1637675700000|2021-11-23 13:55:00|19306.7|19302.7|19303.6|19299.6|19316.1|19312.1|19297.3|19293.3|28738
1637676000000|2021-11-23 14:00:00|19302|19298|19305.1|19301.1|19311.4|19307.4|19295.8|19291.8|4167
1637676300000|2021-11-23 14:05:00|19303.6|19299.6|19308.3|19304.3|19308.3|19304.3|19292.6|19288.6|5870
1637676600000|2021-11-23 14:10:00|19306.7|19302.7|19333.3|19329.3|19334.8|19330.8|19306.7|19302.7|665
1637676900000|2021-11-23 14:15:00|19334.8|19330.8|19350.4|19346.4|19356.7|19352.7|19322.3|19318.3|38496
1637677200000|2021-11-23 14:20:00|19348.9|19344.9|19350.4|19346.4|19362.9|19358.9|19344.2|19340.2|12420
1637677500000|2021-11-23 14:25:00|19348.9|19344.9|19342.6|19338.6|19350.4|19346.4|19341.1|19337.1|3967
1637677800000|2021-11-23 14:30:00|19341.1|19337.1|19337.9|19333.9|19344.2|19340.2|19312.9|19308.9|368
1637678100000|2021-11-23 14:35:00|19336.4|19332.4|19356.7|19352.7|19356.7|19352.7|19334.8|19330.8|9072
1637678400000|2021-11-23 14:40:00|19353.6|19349.6|19341.1|19337.1|19353.6|19349.6|19337.9|19333.9|7033
1637678700000|2021-11-23 14:45:00|19342.6|19338.6|19362.9|19358.9|19366.1|19362.1|19337.9|19333.9|2495
1637679000000|2021-11-23 14:50:00|19359.8|19355.8|19328.6|19324.6|19359.8|19355.8|19328.6|19324.6|4836
1637679300000|2021-11-23 14:55:00|19330.1|19326.1|19328.6|19324.6|19341.1|19337.1|19319.2|19315.2|2073
1637679600000|2021-11-23 15:00:00|19327|19323|19309.8|19305.8|19334.8|19330.8|19306.7|19302.7|2514
1637679900000|2021-11-23 15:05:00|19308.3|19304.3|19319.2|19315.2|19325.4|19321.4|19308.3|19304.3|7925
1637680200000|2021-11-23 15:10:00|19320.8|19316.8|19331.7|19327.7|19341.1|19337.1|19319.2|19315.2|1353
1637680500000|2021-11-23 15:15:00|19333.3|19329.3|19325.4|19321.4|19337.9|19333.9|19319.2|19315.2|24990
1637680800000|2021-11-23 15:20:00|19322.3|19318.3|19341.1|19337.1|19350.4|19346.4|19319.2|19315.2|9447
1637681100000|2021-11-23 15:25:00|19344.2|19340.2|19316.1|19312.1|19344.2|19340.2|19316.1|19312.1|1588
1637681400000|2021-11-23 15:30:00|19317.6|19313.6|19319.2|19315.2|19322.3|19318.3|19309.8|19305.8|1083
1637681700000|2021-11-23 15:35:00|19316.1|19312.1|19331.7|19327.7|19334.8|19330.8|19309.8|19305.8|5506
1637682000000|2021-11-23 15:40:00|19330.1|19326.1|19331.7|19327.7|19331.7|19327.7|19316.1|19312.1|1234
1637682300000|2021-11-23 15:45:00|19333.3|19329.3|19331.7|19327.7|19347.3|19343.3|19325.4|19321.4|5999
1637682600000|2021-11-23 15:50:00|19330.1|19326.1|19319.2|19315.2|19334.8|19330.8|19316.1|19312.1|638
1637682900000|2021-11-23 15:55:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19309.8|19305.8|2180
1637683200000|2021-11-23 16:00:00|19320.8|19316.8|19322.3|19318.3|19325.4|19321.4|19316.1|19312.1|1150
1637683500000|2021-11-23 16:05:00|19320.8|19316.8|19322.3|19318.3|19328.6|19324.6|19319.2|19315.2|1490
1637683800000|2021-11-23 16:10:00|19325.4|19321.4|19297.3|19293.3|19328.6|19324.6|19295.8|19291.8|1150
1637684100000|2021-11-23 16:15:00|19298.9|19294.9|19306.7|19302.7|19306.7|19302.7|19287.9|19283.9|626
1637684400000|2021-11-23 16:20:00|19303.6|19299.6|19294.2|19290.2|19305.1|19301.1|19294.2|19290.2|2228
1637684700000|2021-11-23 16:25:00|19295.8|19291.8|19294.2|19290.2|19297.3|19293.3|19283.3|19279.3|736
1637685000000|2021-11-23 16:30:00|19295.8|19291.8|19298.9|19294.9|19300.4|19296.4|19283.3|19279.3|1784
1637685300000|2021-11-23 16:35:00|19297.3|19293.3|19280.1|19276.1|19297.3|19293.3|19272.3|19268.3|8300
1637685600000|2021-11-23 16:40:00|19278.6|19274.6|19266.1|19262.1|19278.6|19274.6|19256.7|19252.7|7045
1637685900000|2021-11-23 16:45:00|19267.6|19263.6|19266.1|19262.1|19275.4|19271.4|19253.6|19249.6|2779
1637686200000|2021-11-23 16:50:00|19262.9|19258.9|19275.4|19271.4|19281.7|19277.7|19259.8|19255.8|1741
1637686500000|2021-11-23 16:55:00|19277|19273|19264.5|19260.5|19278.6|19274.6|19256.7|19252.7|2640
1637686800000|2021-11-23 17:00:00|19262.9|19258.9|19278.6|19274.6|19287.9|19283.9|19262.9|19258.9|17110
1637687100000|2021-11-23 17:05:00|19280.1|19276.1|19278.6|19274.6|19291.1|19287.1|19277|19273|3577
1637687400000|2021-11-23 17:10:00|19275.4|19271.4|19284.8|19280.8|19284.8|19280.8|19266.1|19262.1|987
1637687700000|2021-11-23 17:15:00|19283.3|19279.3|19278.6|19274.6|19294.2|19290.2|19278.6|19274.6|506
1637688000000|2021-11-23 17:20:00|19281.7|19277.7|19275.4|19271.4|19284.8|19280.8|19272.3|19268.3|4850
1637688300000|2021-11-23 17:25:00|19278.6|19274.6|19277|19273|19281.7|19277.7|19272.3|19268.3|1706
1637688600000|2021-11-23 17:30:00|19275.4|19271.4|19259.8|19255.8|19278.6|19274.6|19259.8|19255.8|9217
1637688900000|2021-11-23 17:35:00|19261.4|19257.4|19266.1|19262.1|19269.2|19265.2|19259.8|19255.8|367
1637689200000|2021-11-23 17:40:00|19267.6|19263.6|19266.1|19262.1|19275.4|19271.4|19266.1|19262.1|6517
1637689500000|2021-11-23 17:45:00|19264.5|19260.5|19264.5|19260.5|19266.1|19262.1|19253.6|19249.6|792
1637689800000|2021-11-23 17:50:00|19266.1|19262.1|19252|19248|19266.1|19262.1|19250.4|19246.4|2360
1637690100000|2021-11-23 17:55:00|19250.4|19246.4|19248.9|19244.9|19253.6|19249.6|19247.3|19243.3|3343
1637690400000|2021-11-23 18:00:00|19247.3|19243.3|19291.1|19287.1|19302|19298|19247.3|19243.3|2491
1637690700000|2021-11-23 18:05:00|19289.5|19285.5|19297.3|19293.3|19302|19298|19280.1|19276.1|3390
1637691000000|2021-11-23 18:10:00|19300.4|19296.4|19284.8|19280.8|19303.6|19299.6|19281.7|19277.7|5616
1637691300000|2021-11-23 18:15:00|19283.3|19279.3|19287.9|19283.9|19287.9|19283.9|19272.3|19268.3|1439
1637691600000|2021-11-23 18:20:00|19289.5|19285.5|19291.1|19287.1|19300.4|19296.4|19289.5|19285.5|372
1637691900000|2021-11-23 18:25:00|19287.9|19283.9|19266.1|19262.1|19287.9|19283.9|19259.8|19255.8|7313
1637692200000|2021-11-23 18:30:00|19269.2|19265.2|19269.2|19265.2|19270.8|19266.8|19259.8|19255.8|1348
1637692500000|2021-11-23 18:35:00|19267.6|19263.6|19237.9|19233.9|19269.2|19265.2|19234.8|19230.8|1624
1637692800000|2021-11-23 18:40:00|19239.5|19235.5|19239.5|19235.5|19244.2|19240.2|19225.4|19221.4|407
1637693100000|2021-11-23 18:45:00|19237.9|19233.9|19234.8|19230.8|19242.6|19238.6|19225.4|19221.4|3515
1637693400000|2021-11-23 18:50:00|19231.7|19227.7|19231.7|19227.7|19234.8|19230.8|19231.7|19227.7|559
1637693700000|2021-11-23 18:55:00|19228.6|19224.6|19236.4|19232.4|19237.9|19233.9|19220.8|19216.8|675
1637694000000|2021-11-23 19:00:00|19237.9|19233.9|19237.9|19233.9|19244.2|19240.2|19231.7|19227.7|991
1637694300000|2021-11-23 19:05:00|19241.1|19237.1|19241.1|19237.1|19241.1|19237.1|19234.8|19230.8|3721
1637694600000|2021-11-23 19:10:00|19239.5|19235.5|19242.6|19238.6|19247.3|19243.3|19237.9|19233.9|3360
1637694900000|2021-11-23 19:15:00|19244.2|19240.2|19259.8|19255.8|19259.8|19255.8|19241.1|19237.1|802
1637695200000|2021-11-23 19:20:00|19262.9|19258.9|19253.6|19249.6|19262.9|19258.9|19244.2|19240.2|1203
1637695500000|2021-11-23 19:25:00|19252|19248|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|228
1637695800000|2021-11-23 19:30:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19252|19248|434
1637696100000|2021-11-23 19:35:00|19255.1|19251.1|19256.7|19252.7|19259.8|19255.8|19253.6|19249.6|1822
1637696400000|2021-11-23 19:40:00|19259.8|19255.8|19244.2|19240.2|19259.8|19255.8|19244.2|19240.2|1107
1637696700000|2021-11-23 19:45:00|19245.8|19241.8|19237.9|19233.9|19253.6|19249.6|19237.9|19233.9|699
1637697000000|2021-11-23 19:50:00|19234.8|19230.8|19231.7|19227.7|19239.5|19235.5|19225.4|19221.4|4832
1637697300000|2021-11-23 19:55:00|19228.6|19224.6|19222.3|19218.3|19234.8|19230.8|19219.2|19215.2|5503
1637697600000|2021-11-23 20:00:00|19219.2|19215.2|19200.4|19196.4|19222.3|19218.3|19200.4|19196.4|1438
1637697900000|2021-11-23 20:05:00|19202|19198|19212.9|19208.9|19216.1|19212.1|19192.6|19188.6|1114
1637698200000|2021-11-23 20:10:00|19214.5|19210.5|19206.7|19202.7|19216.1|19212.1|19203.6|19199.6|1585
1637698500000|2021-11-23 20:15:00|19205.1|19201.1|19219.2|19215.2|19219.2|19215.2|19203.6|19199.6|1438
1637698800000|2021-11-23 20:20:00|19217.6|19213.6|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|7183
1637699100000|2021-11-23 20:25:00|19219.2|19215.2|19212.9|19208.9|19219.2|19215.2|19212.9|19208.9|9055
1637699400000|2021-11-23 20:30:00|19209.8|19205.8|19197.3|19193.3|19209.8|19205.8|19192.6|19188.6|2691
1637699700000|2021-11-23 20:35:00|19195.8|19191.8|19180.1|19176.1|19195.8|19191.8|19178.6|19174.6|1200
1637700000000|2021-11-23 20:40:00|19181.7|19177.7|19178.6|19174.6|19183.3|19179.3|19178.6|19174.6|4372
1637700300000|2021-11-23 20:45:00|19180.1|19176.1|19175.4|19171.4|19181.7|19177.7|19166.1|19162.1|830
1637700600000|2021-11-23 20:50:00|19178.6|19174.6|19172.3|19168.3|19178.6|19174.6|19169.2|19165.2|697
1637700900000|2021-11-23 20:55:00|19170.8|19166.8|19147.3|19143.3|19175.4|19171.4|19147.3|19143.3|1442
1637701200000|2021-11-23 21:00:00|19150.4|19146.4|19156.7|19152.7|19156.7|19152.7|19147.3|19143.3|1016
1637701500000|2021-11-23 21:05:00|19155.1|19151.1|19159.8|19155.8|19159.8|19155.8|19148.9|19144.9|538
1637701800000|2021-11-23 21:10:00|19162.9|19158.9|19155.1|19151.1|19164.5|19160.5|19153.6|19149.6|156
1637702100000|2021-11-23 21:15:00|19153.6|19149.6|19159.8|19155.8|19159.8|19155.8|19150.4|19146.4|318
1637702400000|2021-11-23 21:20:00|19161.4|19157.4|19172.3|19168.3|19173.9|19169.9|19161.4|19157.4|381
1637702700000|2021-11-23 21:25:00|19173.9|19169.9|19178.6|19174.6|19178.6|19174.6|19173.9|19169.9|3468
1637703000000|2021-11-23 21:30:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19181.7|19177.7|477
1637703300000|2021-11-23 21:35:00|19191.1|19187.1|19178.6|19174.6|19197.3|19193.3|19178.6|19174.6|135
1637703600000|2021-11-23 21:40:00|19181.7|19177.7|19194.2|19190.2|19195.8|19191.8|19178.6|19174.6|197
1637703900000|2021-11-23 21:45:00|19192.6|19188.6|19208.3|19204.3|19209.8|19205.8|19191.1|19187.1|206
1637704200000|2021-11-23 21:50:00|19209.8|19205.8|19211.4|19207.4|19219.2|19215.2|19208.3|19204.3|6532
1637704500000|2021-11-23 21:55:00|19212.9|19208.9|19212.9|19208.9|19216.1|19212.1|19208.3|19204.3|5052
1637708400000|2021-11-23 23:00:00|19214.5|19210.5|19205.1|19201.1|19216.1|19212.1|19203.6|19199.6|34
1637708700000|2021-11-23 23:05:00|19203.6|19199.6|19200.4|19196.4|19206.7|19202.7|19198.9|19194.9|103
1637709000000|2021-11-23 23:10:00|19198.9|19194.9|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|33
1637709300000|2021-11-23 23:15:00|19195.8|19191.8|19198.9|19194.9|19200.4|19196.4|19189.5|19185.5|28
1637709600000|2021-11-23 23:20:00|19200.4|19196.4|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|16
1637709900000|2021-11-23 23:25:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19205.1|19201.1|9
1637710200000|2021-11-23 23:30:00|19216.1|19212.1|19216.1|19212.1|19216.1|19212.1|19209.8|19205.8|52
1637710500000|2021-11-23 23:35:00|19214.5|19210.5|19216.1|19212.1|19225.4|19221.4|19214.5|19210.5|13
1637710800000|2021-11-23 23:40:00|19212.9|19208.9|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|13
1637711100000|2021-11-23 23:45:00|19214.5|19210.5|19219.2|19215.2|19222.3|19218.3|19212.9|19208.9|12
1637711400000|2021-11-23 23:50:00|19217.6|19213.6|19211.4|19207.4|19217.6|19213.6|19211.4|19207.4|4
1637711700000|2021-11-23 23:55:00|19212.9|19208.9|19225.4|19221.4|19225.4|19221.4|19208.3|19204.3|20
1637712000000|2021-11-24 00:00:00|19223.9|19219.9|19222.3|19218.3|19225.4|19221.4|19217.6|19213.6|7
1637712300000|2021-11-24 00:05:00|19220.8|19216.8|19220.8|19216.8|19222.3|19218.3|19219.2|19215.2|6
1637712600000|2021-11-24 00:10:00|19222.3|19218.3|19233.3|19229.3|19234.8|19230.8|19220.8|19216.8|137
1637712900000|2021-11-24 00:15:00|19234.8|19230.8|19225.4|19221.4|19236.4|19232.4|19225.4|19221.4|64
1637713200000|2021-11-24 00:20:00|19227|19223|19225.4|19221.4|19230.1|19226.1|19225.4|19221.4|24
1637713500000|2021-11-24 00:25:00|19223.9|19219.9|19225.4|19221.4|19230.1|19226.1|19223.9|19219.9|35
1637713800000|2021-11-24 00:30:00|19228.6|19224.6|19222.3|19218.3|19228.6|19224.6|19222.3|19218.3|7
1637714100000|2021-11-24 00:35:00|19223.9|19219.9|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|21
1637714400000|2021-11-24 00:40:00|19236.4|19232.4|19236.4|19232.4|19241.1|19237.1|19234.8|19230.8|60
1637714700000|2021-11-24 00:45:00|19234.8|19230.8|19234.8|19230.8|19236.4|19232.4|19225.4|19221.4|6
1637715000000|2021-11-24 00:50:00|19233.3|19229.3|19236.4|19232.4|19237.9|19233.9|19230.1|19226.1|28
1637715300000|2021-11-24 00:55:00|19237.9|19233.9|19242.6|19238.6|19244.2|19240.2|19236.4|19232.4|31
1637715600000|2021-11-24 01:00:00|19244.2|19240.2|19253.6|19249.6|19253.6|19249.6|19242.6|19238.6|84
1637715900000|2021-11-24 01:05:00|19252|19248|19248.9|19244.9|19256.7|19252.7|19247.3|19243.3|28
1637716200000|2021-11-24 01:10:00|19247.3|19243.3|19248.9|19244.9|19253.6|19249.6|19247.3|19243.3|16
1637716500000|2021-11-24 01:15:00|19247.3|19243.3|19250.4|19246.4|19250.4|19246.4|19242.6|19238.6|39
1637716800000|2021-11-24 01:20:00|19252|19248|19266.1|19262.1|19269.2|19265.2|19252|19248|32
1637717100000|2021-11-24 01:25:00|19267.6|19263.6|19256.7|19252.7|19267.6|19263.6|19253.6|19249.6|4
1637717400000|2021-11-24 01:30:00|19253.6|19249.6|19250.4|19246.4|19256.7|19252.7|19247.3|19243.3|19
1637717700000|2021-11-24 01:35:00|19248.9|19244.9|19247.3|19243.3|19253.6|19249.6|19247.3|19243.3|61
1637718000000|2021-11-24 01:40:00|19248.9|19244.9|19252|19248|19252|19248|19247.3|19243.3|3
1637718300000|2021-11-24 01:45:00|19250.4|19246.4|19258.3|19254.3|19258.3|19254.3|19250.4|19246.4|73
1637718600000|2021-11-24 01:50:00|19256.7|19252.7|19266.1|19262.1|19270.8|19266.8|19256.7|19252.7|27
1637718900000|2021-11-24 01:55:00|19267.6|19263.6|19264.5|19260.5|19270.8|19266.8|19262.9|19258.9|19
1637719200000|2021-11-24 02:00:00|19262.9|19258.9|19272.3|19268.3|19272.3|19268.3|19262.9|19258.9|64
1637719500000|2021-11-24 02:05:00|19275.4|19271.4|19275.4|19271.4|19277|19273|19270.8|19266.8|232
1637719800000|2021-11-24 02:10:00|19278.6|19274.6|19275.4|19271.4|19281.7|19277.7|19272.3|19268.3|130
1637720100000|2021-11-24 02:15:00|19272.3|19268.3|19283.3|19279.3|19287.9|19283.9|19272.3|19268.3|34
1637720400000|2021-11-24 02:20:00|19284.8|19280.8|19283.3|19279.3|19284.8|19280.8|19280.1|19276.1|10
1637720700000|2021-11-24 02:25:00|19284.8|19280.8|19281.7|19277.7|19284.8|19280.8|19280.1|19276.1|8
1637721000000|2021-11-24 02:30:00|19280.1|19276.1|19291.1|19287.1|19291.1|19287.1|19278.6|19274.6|17
1637721300000|2021-11-24 02:35:00|19287.9|19283.9|19287.9|19283.9|19289.5|19285.5|19281.7|19277.7|8
1637721600000|2021-11-24 02:40:00|19289.5|19285.5|19291.1|19287.1|19291.1|19287.1|19287.9|19283.9|9
1637721900000|2021-11-24 02:45:00|19289.5|19285.5|19291.1|19287.1|19292.6|19288.6|19287.9|19283.9|75
1637722200000|2021-11-24 02:50:00|19294.2|19290.2|19297.3|19293.3|19297.3|19293.3|19292.6|19288.6|4
1637722500000|2021-11-24 02:55:00|19295.8|19291.8|19298.9|19294.9|19303.6|19299.6|19295.8|19291.8|21
1637722800000|2021-11-24 03:00:00|19297.3|19293.3|19302|19298|19303.6|19299.6|19294.2|19290.2|3
1637723100000|2021-11-24 03:05:00|19303.6|19299.6|19308.3|19304.3|19312.9|19308.9|19298.9|19294.9|17
1637723400000|2021-11-24 03:10:00|19306.7|19302.7|19298.9|19294.9|19309.8|19305.8|19297.3|19293.3|8
1637723700000|2021-11-24 03:15:00|19297.3|19293.3|19300.4|19296.4|19302|19298|19294.2|19290.2|2
1637724000000|2021-11-24 03:20:00|19302|19298|19302|19298|19302|19298|19297.3|19293.3|7
1637724300000|2021-11-24 03:25:00|19300.4|19296.4|19300.4|19296.4|19302|19298|19297.3|19293.3|4
1637724600000|2021-11-24 03:30:00|19298.9|19294.9|19298.9|19294.9|19302|19298|19297.3|19293.3|219
1637724900000|2021-11-24 03:35:00|19300.4|19296.4|19300.4|19296.4|19302|19298|19297.3|19293.3|85
1637725200000|2021-11-24 03:40:00|19298.9|19294.9|19300.4|19296.4|19300.4|19296.4|19291.1|19287.1|24
1637725500000|2021-11-24 03:45:00|19297.3|19293.3|19302|19298|19303.6|19299.6|19297.3|19293.3|19
1637725800000|2021-11-24 03:50:00|19303.6|19299.6|19311.4|19307.4|19312.9|19308.9|19302|19298|16
1637726100000|2021-11-24 03:55:00|19309.8|19305.8|19309.8|19305.8|19312.9|19308.9|19308.3|19304.3|24
1637726400000|2021-11-24 04:00:00|19308.3|19304.3|19312.9|19308.9|19312.9|19308.9|19308.3|19304.3|30
1637726700000|2021-11-24 04:05:00|19316.1|19312.1|19312.9|19308.9|19319.2|19315.2|19311.4|19307.4|30
1637727000000|2021-11-24 04:10:00|19311.4|19307.4|19314.5|19310.5|19316.1|19312.1|19309.8|19305.8|24
1637727300000|2021-11-24 04:15:00|19312.9|19308.9|19319.2|19315.2|19319.2|19315.2|19309.8|19305.8|38
1637727600000|2021-11-24 04:20:00|19320.8|19316.8|19320.8|19316.8|19325.4|19321.4|19319.2|19315.2|26
1637727900000|2021-11-24 04:25:00|19322.3|19318.3|19325.4|19321.4|19325.4|19321.4|19319.2|19315.2|18
1637728200000|2021-11-24 04:30:00|19323.9|19319.9|19322.3|19318.3|19323.9|19319.9|19319.2|19315.2|20
1637728500000|2021-11-24 04:35:00|19320.8|19316.8|19316.1|19312.1|19322.3|19318.3|19316.1|19312.1|153
1637728800000|2021-11-24 04:40:00|19312.9|19308.9|19309.8|19305.8|19312.9|19308.9|19306.7|19302.7|26
1637729100000|2021-11-24 04:45:00|19311.4|19307.4|19312.9|19308.9|19316.1|19312.1|19309.8|19305.8|26
1637729400000|2021-11-24 04:50:00|19314.5|19310.5|19317.6|19313.6|19319.2|19315.2|19312.9|19308.9|48
1637729700000|2021-11-24 04:55:00|19316.1|19312.1|19322.3|19318.3|19322.3|19318.3|19316.1|19312.1|17
1637730000000|2021-11-24 05:00:00|19323.9|19319.9|19319.2|19315.2|19323.9|19319.9|19316.1|19312.1|12
1637730300000|2021-11-24 05:05:00|19317.6|19313.6|19317.6|19313.6|19319.2|19315.2|19317.6|19313.6|10
1637730600000|2021-11-24 05:10:00|19319.2|19315.2|19317.6|19313.6|19320.8|19316.8|19317.6|19313.6|67
1637730900000|2021-11-24 05:15:00|19319.2|19315.2|19319.2|19315.2|19320.8|19316.8|19317.6|19313.6|9
1637731200000|2021-11-24 05:20:00|19320.8|19316.8|19327|19323|19327|19323|19320.8|19316.8|15
1637731500000|2021-11-24 05:25:00|19328.6|19324.6|19328.6|19324.6|19336.4|19332.4|19327|19323|29
1637731800000|2021-11-24 05:30:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19322.3|19318.3|26
1637732100000|2021-11-24 05:35:00|19330.1|19326.1|19328.6|19324.6|19333.3|19329.3|19327|19323|11
1637732400000|2021-11-24 05:40:00|19327|19323|19330.1|19326.1|19331.7|19327.7|19327|19323|11
1637732700000|2021-11-24 05:45:00|19331.7|19327.7|19331.7|19327.7|19334.8|19330.8|19328.6|19324.6|17
1637733000000|2021-11-24 05:50:00|19330.1|19326.1|19333.3|19329.3|19334.8|19330.8|19320.8|19316.8|47
1637733300000|2021-11-24 05:55:00|19331.7|19327.7|19342.6|19338.6|19345.8|19341.8|19331.7|19327.7|25
1637733600000|2021-11-24 06:00:00|19341.1|19337.1|19342.6|19338.6|19347.3|19343.3|19337.9|19333.9|399
1637733900000|2021-11-24 06:05:00|19344.2|19340.2|19334.8|19330.8|19344.2|19340.2|19330.1|19326.1|49
1637734200000|2021-11-24 06:10:00|19333.3|19329.3|19309.8|19305.8|19333.3|19329.3|19309.8|19305.8|36
1637734500000|2021-11-24 06:15:00|19306.7|19302.7|19303.6|19299.6|19312.9|19308.9|19300.4|19296.4|624
1637734800000|2021-11-24 06:20:00|19305.1|19301.1|19306.7|19302.7|19308.3|19304.3|19303.6|19299.6|90
1637735100000|2021-11-24 06:25:00|19308.3|19304.3|19322.3|19318.3|19322.3|19318.3|19308.3|19304.3|41
1637735400000|2021-11-24 06:30:00|19320.8|19316.8|19320.8|19316.8|19322.3|19318.3|19316.1|19312.1|29
1637735700000|2021-11-24 06:35:00|19319.2|19315.2|19323.9|19319.9|19328.6|19324.6|19319.2|19315.2|51
1637736000000|2021-11-24 06:40:00|19322.3|19318.3|19319.2|19315.2|19323.9|19319.9|19317.6|19313.6|115
1637736300000|2021-11-24 06:45:00|19317.6|19313.6|19323.9|19319.9|19327|19323|19316.1|19312.1|115
1637736600000|2021-11-24 06:50:00|19322.3|19318.3|19327|19323|19327|19323|19320.8|19316.8|230
1637736900000|2021-11-24 06:55:00|19325.4|19321.4|19328.6|19324.6|19328.6|19324.6|19325.4|19321.4|55
1637737200000|2021-11-24 07:00:00|19330.1|19326.1|19337.9|19333.9|19339.5|19335.5|19328.6|19324.6|53
1637737500000|2021-11-24 07:05:00|19336.4|19332.4|19342.6|19338.6|19344.2|19340.2|19328.6|19324.6|64
1637737800000|2021-11-24 07:10:00|19341.1|19337.1|19331.7|19327.7|19344.2|19340.2|19325.4|19321.4|63
1637738100000|2021-11-24 07:15:00|19333.3|19329.3|19334.8|19330.8|19337.9|19333.9|19322.3|19318.3|201
1637738400000|2021-11-24 07:20:00|19333.3|19329.3|19336.4|19332.4|19337.9|19333.9|19322.3|19318.3|60
1637738700000|2021-11-24 07:25:00|19334.8|19330.8|19325.4|19321.4|19336.4|19332.4|19319.2|19315.2|62
1637739000000|2021-11-24 07:30:00|19327|19323|19328.6|19324.6|19341.1|19337.1|19323.9|19319.9|88
1637739300000|2021-11-24 07:35:00|19330.1|19326.1|19311.4|19307.4|19330.1|19326.1|19308.3|19304.3|113
1637739600000|2021-11-24 07:40:00|19309.8|19305.8|19319.2|19315.2|19319.2|19315.2|19302|19298|134
1637739900000|2021-11-24 07:45:00|19317.6|19313.6|19328.6|19324.6|19331.7|19327.7|19314.5|19310.5|147
1637740200000|2021-11-24 07:50:00|19327|19323|19328.6|19324.6|19334.8|19330.8|19319.2|19315.2|176
1637740500000|2021-11-24 07:55:00|19331.7|19327.7|19337.9|19333.9|19347.3|19343.3|19328.6|19324.6|142
1637740800000|2021-11-24 08:00:00|19334.8|19330.8|19316.1|19312.1|19341.1|19337.1|19309.8|19305.8|123
1637741100000|2021-11-24 08:05:00|19314.5|19310.5|19303.6|19299.6|19320.8|19316.8|19300.4|19296.4|1085
1637741400000|2021-11-24 08:10:00|19306.7|19302.7|19312.9|19308.9|19317.6|19313.6|19297.3|19293.3|468
1637741700000|2021-11-24 08:15:00|19314.5|19310.5|19300.4|19296.4|19317.6|19313.6|19300.4|19296.4|121
1637742000000|2021-11-24 08:20:00|19303.6|19299.6|19314.5|19310.5|19317.6|19313.6|19300.4|19296.4|119
1637742300000|2021-11-24 08:25:00|19312.9|19308.9|19302|19298|19316.1|19312.1|19302|19298|298
1637742600000|2021-11-24 08:30:00|19303.6|19299.6|19302|19298|19316.1|19312.1|19300.4|19296.4|61
1637742900000|2021-11-24 08:35:00|19303.6|19299.6|19312.9|19308.9|19314.5|19310.5|19302|19298|51
1637743200000|2021-11-24 08:40:00|19317.6|19313.6|19302|19298|19319.2|19315.2|19300.4|19296.4|750
1637743500000|2021-11-24 08:45:00|19303.6|19299.6|19317.6|19313.6|19322.3|19318.3|19297.3|19293.3|61
1637743800000|2021-11-24 08:50:00|19319.2|19315.2|19303.6|19299.6|19319.2|19315.2|19300.4|19296.4|189
1637744100000|2021-11-24 08:55:00|19305.1|19301.1|19303.6|19299.6|19309.8|19305.8|19300.4|19296.4|52
1637744400000|2021-11-24 09:00:00|19302|19298|19291.1|19287.1|19303.6|19299.6|19287.9|19283.9|741
1637744700000|2021-11-24 09:05:00|19292.6|19288.6|19292.6|19288.6|19294.2|19290.2|19286.4|19282.4|22
1637745000000|2021-11-24 09:10:00|19277|19273|19275.4|19271.4|19280.1|19276.1|19269.2|19265.2|1171
1637745300000|2021-11-24 09:15:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19273.9|19269.9|77
1637745600000|2021-11-24 09:20:00|19283.3|19279.3|19275.4|19271.4|19284.8|19280.8|19266.1|19262.1|165
1637745900000|2021-11-24 09:25:00|19277|19273|19278.6|19274.6|19291.1|19287.1|19275.4|19271.4|64
1637746200000|2021-11-24 09:30:00|19280.1|19276.1|19267.6|19263.6|19284.8|19280.8|19266.1|19262.1|1027
1637746500000|2021-11-24 09:35:00|19266.1|19262.1|19281.7|19277.7|19281.7|19277.7|19261.4|19257.4|47
1637746800000|2021-11-24 09:40:00|19283.3|19279.3|19281.7|19277.7|19291.1|19287.1|19278.6|19274.6|701
1637747100000|2021-11-24 09:45:00|19278.6|19274.6|19281.7|19277.7|19286.4|19282.4|19278.6|19274.6|113
1637747400000|2021-11-24 09:50:00|19283.3|19279.3|19325.4|19321.4|19333.3|19329.3|19281.7|19277.7|1142
1637747700000|2021-11-24 09:55:00|19327|19323|19297.3|19293.3|19334.8|19330.8|19295.8|19291.8|1907
1637748000000|2021-11-24 10:00:00|19298.9|19294.9|19289.5|19285.5|19306.7|19302.7|19284.8|19280.8|434
1637748300000|2021-11-24 10:05:00|19287.9|19283.9|19298.9|19294.9|19302|19298|19283.3|19279.3|1227
1637748600000|2021-11-24 10:10:00|19300.4|19296.4|19289.5|19285.5|19303.6|19299.6|19286.4|19282.4|2434
1637748900000|2021-11-24 10:15:00|19291.1|19287.1|19284.8|19280.8|19294.2|19290.2|19281.7|19277.7|39
1637749200000|2021-11-24 10:20:00|19286.4|19282.4|19281.7|19277.7|19287.9|19283.9|19281.7|19277.7|114
1637749500000|2021-11-24 10:25:00|19283.3|19279.3|19287.9|19283.9|19294.2|19290.2|19281.7|19277.7|189
1637749800000|2021-11-24 10:30:00|19286.4|19282.4|19284.8|19280.8|19292.6|19288.6|19275.4|19271.4|956
1637750100000|2021-11-24 10:35:00|19283.3|19279.3|19283.3|19279.3|19284.8|19280.8|19278.6|19274.6|59
1637750400000|2021-11-24 10:40:00|19284.8|19280.8|19278.6|19274.6|19287.9|19283.9|19273.9|19269.9|740
1637750700000|2021-11-24 10:45:00|19277|19273|19272.3|19268.3|19277|19273|19266.1|19262.1|479
1637751000000|2021-11-24 10:50:00|19270.8|19266.8|19287.9|19283.9|19287.9|19283.9|19269.2|19265.2|499
1637751300000|2021-11-24 10:55:00|19286.4|19282.4|19291.1|19287.1|19291.1|19287.1|19281.7|19277.7|3254
1637751600000|2021-11-24 11:00:00|19294.2|19290.2|19294.2|19290.2|19303.6|19299.6|19291.1|19287.1|2048
1637751900000|2021-11-24 11:05:00|19291.1|19287.1|19281.7|19277.7|19291.1|19287.1|19280.1|19276.1|3193
1637752200000|2021-11-24 11:10:00|19278.6|19274.6|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|93
1637752500000|2021-11-24 11:15:00|19294.2|19290.2|19284.8|19280.8|19294.2|19290.2|19278.6|19274.6|107
1637752800000|2021-11-24 11:20:00|19281.7|19277.7|19294.2|19290.2|19295.8|19291.8|19281.7|19277.7|44
1637753100000|2021-11-24 11:25:00|19295.8|19291.8|19294.2|19290.2|19300.4|19296.4|19291.1|19287.1|1009
1637753400000|2021-11-24 11:30:00|19295.8|19291.8|19284.8|19280.8|19297.3|19293.3|19284.8|19280.8|2283
1637753700000|2021-11-24 11:35:00|19286.4|19282.4|19291.1|19287.1|19297.3|19293.3|19284.8|19280.8|355
1637754000000|2021-11-24 11:40:00|19292.6|19288.6|19300.4|19296.4|19300.4|19296.4|19287.9|19283.9|128
1637754300000|2021-11-24 11:45:00|19298.9|19294.9|19295.8|19291.8|19298.9|19294.9|19289.5|19285.5|30
1637754600000|2021-11-24 11:50:00|19294.2|19290.2|19306.7|19302.7|19309.8|19305.8|19294.2|19290.2|159
1637754900000|2021-11-24 11:55:00|19308.3|19304.3|19281.7|19277.7|19308.3|19304.3|19278.6|19274.6|195
1637755200000|2021-11-24 12:00:00|19278.6|19274.6|19262.9|19258.9|19281.7|19277.7|19262.9|19258.9|1752
1637755500000|2021-11-24 12:05:00|19266.1|19262.1|19253.6|19249.6|19269.2|19265.2|19250.4|19246.4|2105
1637755800000|2021-11-24 12:10:00|19256.7|19252.7|19266.1|19262.1|19267.6|19263.6|19256.7|19252.7|1052
1637756100000|2021-11-24 12:15:00|19264.5|19260.5|19247.3|19243.3|19266.1|19262.1|19247.3|19243.3|436
1637756400000|2021-11-24 12:20:00|19248.9|19244.9|19247.3|19243.3|19248.9|19244.9|19236.4|19232.4|4602
1637756700000|2021-11-24 12:25:00|19245.8|19241.8|19241.1|19237.1|19253.6|19249.6|19241.1|19237.1|3121
1637757000000|2021-11-24 12:30:00|19244.2|19240.2|19228.6|19224.6|19244.2|19240.2|19227|19223|5149
1637757300000|2021-11-24 12:35:00|19227|19223|19228.6|19224.6|19242.6|19238.6|19225.4|19221.4|776
1637757600000|2021-11-24 12:40:00|19234.8|19230.8|19225.4|19221.4|19237.9|19233.9|19225.4|19221.4|1068
1637757900000|2021-11-24 12:45:00|19227|19223|19234.8|19230.8|19234.8|19230.8|19219.2|19215.2|208
1637758200000|2021-11-24 12:50:00|19236.4|19232.4|19253.6|19249.6|19256.7|19252.7|19234.8|19230.8|3031
1637758500000|2021-11-24 12:55:00|19255.1|19251.1|19256.7|19252.7|19256.7|19252.7|19244.2|19240.2|2425
1637758800000|2021-11-24 13:00:00|19255.1|19251.1|19244.2|19240.2|19258.3|19254.3|19241.1|19237.1|3485
1637759100000|2021-11-24 13:05:00|19241.1|19237.1|19241.1|19237.1|19248.9|19244.9|19233.3|19229.3|2257
1637759400000|2021-11-24 13:10:00|19244.2|19240.2|19237.9|19233.9|19250.4|19246.4|19234.8|19230.8|373
1637759700000|2021-11-24 13:15:00|19241.1|19237.1|19247.3|19243.3|19250.4|19246.4|19239.5|19235.5|2010
1637760000000|2021-11-24 13:20:00|19244.2|19240.2|19241.1|19237.1|19250.4|19246.4|19234.8|19230.8|597
1637760300000|2021-11-24 13:25:00|19244.2|19240.2|19242.6|19238.6|19247.3|19243.3|19231.7|19227.7|747
1637760600000|2021-11-24 13:30:00|19244.2|19240.2|19250.4|19246.4|19261.4|19257.4|19242.6|19238.6|739
1637760900000|2021-11-24 13:35:00|19247.3|19243.3|19209.8|19205.8|19250.4|19246.4|19206.7|19202.7|4200
1637761200000|2021-11-24 13:40:00|19208.3|19204.3|19241.1|19237.1|19244.2|19240.2|19208.3|19204.3|8266
1637761500000|2021-11-24 13:45:00|19239.5|19235.5|19209.8|19205.8|19241.1|19237.1|19202|19198|1362
1637761800000|2021-11-24 13:50:00|19212.9|19208.9|19194.2|19190.2|19216.1|19212.1|19187.9|19183.9|1049
1637762100000|2021-11-24 13:55:00|19191.1|19187.1|19184.8|19180.8|19200.4|19196.4|19175.4|19171.4|2270
1637762400000|2021-11-24 14:00:00|19187.9|19183.9|19192.6|19188.6|19200.4|19196.4|19180.1|19176.1|2282
1637762700000|2021-11-24 14:05:00|19191.1|19187.1|19187.9|19183.9|19194.2|19190.2|19169.2|19165.2|17972
1637763000000|2021-11-24 14:10:00|19186.4|19182.4|19178.6|19174.6|19187.9|19183.9|19169.2|19165.2|1276
1637763300000|2021-11-24 14:15:00|19180.1|19176.1|19187.9|19183.9|19200.4|19196.4|19177|19173|21787
1637763600000|2021-11-24 14:20:00|19184.8|19180.8|19180.1|19176.1|19200.4|19196.4|19175.4|19171.4|537
1637763900000|2021-11-24 14:25:00|19181.7|19177.7|19200.4|19196.4|19202|19198|19181.7|19177.7|2152
1637764200000|2021-11-24 14:30:00|19202|19198|19189.5|19185.5|19206.7|19202.7|19184.8|19180.8|832
1637764500000|2021-11-24 14:35:00|19187.9|19183.9|19191.1|19187.1|19194.2|19190.2|19178.6|19174.6|1458
1637764800000|2021-11-24 14:40:00|19192.6|19188.6|19197.3|19193.3|19200.4|19196.4|19184.8|19180.8|14243
1637765100000|2021-11-24 14:45:00|19195.8|19191.8|19219.2|19215.2|19219.2|19215.2|19195.8|19191.8|9386
1637765400000|2021-11-24 14:50:00|19216.1|19212.1|19203.6|19199.6|19225.4|19221.4|19203.6|19199.6|2809
1637765700000|2021-11-24 14:55:00|19206.7|19202.7|19222.3|19218.3|19228.6|19224.6|19200.4|19196.4|8307
1637766000000|2021-11-24 15:00:00|19223.9|19219.9|19250.4|19246.4|19253.6|19249.6|19216.1|19212.1|2242
1637766300000|2021-11-24 15:05:00|19253.6|19249.6|19244.2|19240.2|19278.6|19274.6|19241.1|19237.1|4710
1637766600000|2021-11-24 15:10:00|19242.6|19238.6|19262.9|19258.9|19262.9|19258.9|19237.9|19233.9|9680
1637766900000|2021-11-24 15:15:00|19259.8|19255.8|19261.4|19257.4|19267.6|19263.6|19253.6|19249.6|2664
1637767200000|2021-11-24 15:20:00|19259.8|19255.8|19291.1|19287.1|19294.2|19290.2|19259.8|19255.8|1438
1637767500000|2021-11-24 15:25:00|19289.5|19285.5|19309.8|19305.8|19309.8|19305.8|19278.6|19274.6|2205
1637767800000|2021-11-24 15:30:00|19311.4|19307.4|19287.9|19283.9|19316.1|19312.1|19284.8|19280.8|2281
1637768100000|2021-11-24 15:35:00|19291.1|19287.1|19309.8|19305.8|19312.9|19308.9|19289.5|19285.5|3264
1637768400000|2021-11-24 15:40:00|19312.9|19308.9|19291.1|19287.1|19316.1|19312.1|19291.1|19287.1|1042
1637768700000|2021-11-24 15:45:00|19292.6|19288.6|19287.9|19283.9|19297.3|19293.3|19284.8|19280.8|1032
1637769000000|2021-11-24 15:50:00|19284.8|19280.8|19306.7|19302.7|19309.8|19305.8|19284.8|19280.8|821
1637769300000|2021-11-24 15:55:00|19308.3|19304.3|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|16632
1637769600000|2021-11-24 16:00:00|19302|19298|19291.1|19287.1|19303.6|19299.6|19275.4|19271.4|4151
1637769900000|2021-11-24 16:05:00|19292.6|19288.6|19287.9|19283.9|19300.4|19296.4|19284.8|19280.8|3074
1637770200000|2021-11-24 16:10:00|19291.1|19287.1|19300.4|19296.4|19309.8|19305.8|19287.9|19283.9|863
1637770500000|2021-11-24 16:15:00|19303.6|19299.6|19328.6|19324.6|19331.7|19327.7|19300.4|19296.4|901
1637770800000|2021-11-24 16:20:00|19330.1|19326.1|19341.1|19337.1|19353.6|19349.6|19322.3|19318.3|4338
1637771100000|2021-11-24 16:25:00|19337.9|19333.9|19331.7|19327.7|19347.3|19343.3|19328.6|19324.6|2516
1637771400000|2021-11-24 16:30:00|19334.8|19330.8|19359.8|19355.8|19362.9|19358.9|19328.6|19324.6|1814
1637771700000|2021-11-24 16:35:00|19358.3|19354.3|19344.2|19340.2|19375.4|19371.4|19341.1|19337.1|3748
1637772000000|2021-11-24 16:40:00|19342.6|19338.6|19341.1|19337.1|19353.6|19349.6|19341.1|19337.1|853
1637772300000|2021-11-24 16:45:00|19339.5|19335.5|19331.7|19327.7|19344.2|19340.2|19331.7|19327.7|1045
1637772600000|2021-11-24 16:50:00|19333.3|19329.3|19325.4|19321.4|19339.5|19335.5|19319.2|19315.2|2001
1637772900000|2021-11-24 16:55:00|19323.9|19319.9|19328.6|19324.6|19333.3|19329.3|19319.2|19315.2|3903
1637773200000|2021-11-24 17:00:00|19330.1|19326.1|19356.7|19352.7|19356.7|19352.7|19330.1|19326.1|432
1637773500000|2021-11-24 17:05:00|19359.8|19355.8|19372.3|19368.3|19378.6|19374.6|19356.7|19352.7|790
1637773800000|2021-11-24 17:10:00|19369.2|19365.2|19362.9|19358.9|19378.6|19374.6|19362.9|19358.9|953
1637774100000|2021-11-24 17:15:00|19364.5|19360.5|19362.9|19358.9|19375.4|19371.4|19361.4|19357.4|789
1637774400000|2021-11-24 17:20:00|19361.4|19357.4|19347.3|19343.3|19361.4|19357.4|19344.2|19340.2|484
1637774700000|2021-11-24 17:25:00|19344.2|19340.2|19355.1|19351.1|19356.7|19352.7|19341.1|19337.1|1241
1637775000000|2021-11-24 17:30:00|19356.7|19352.7|19347.3|19343.3|19356.7|19352.7|19344.2|19340.2|9658
1637775300000|2021-11-24 17:35:00|19350.4|19346.4|19361.4|19357.4|19362.9|19358.9|19347.3|19343.3|1478
1637775600000|2021-11-24 17:40:00|19359.8|19355.8|19366.1|19362.1|19366.1|19362.1|19353.6|19349.6|649
1637775900000|2021-11-24 17:45:00|19364.5|19360.5|19344.2|19340.2|19366.1|19362.1|19344.2|19340.2|1219
1637776200000|2021-11-24 17:50:00|19345.8|19341.8|19344.2|19340.2|19352|19348|19341.1|19337.1|828
1637776500000|2021-11-24 17:55:00|19345.8|19341.8|19359.8|19355.8|19359.8|19355.8|19344.2|19340.2|1568
1637776800000|2021-11-24 18:00:00|19358.3|19354.3|19350.4|19346.4|19359.8|19355.8|19341.1|19337.1|1045
1637777100000|2021-11-24 18:05:00|19347.3|19343.3|19366.1|19362.1|19366.1|19362.1|19347.3|19343.3|890
1637777400000|2021-11-24 18:10:00|19369.2|19365.2|19369.2|19365.2|19378.6|19374.6|19369.2|19365.2|1113
1637777700000|2021-11-24 18:15:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19362.9|19358.9|1693
1637778000000|2021-11-24 18:20:00|19378.6|19374.6|19381.7|19377.7|19387.9|19383.9|19372.3|19368.3|888
1637778300000|2021-11-24 18:25:00|19387.9|19383.9|19369.2|19365.2|19387.9|19383.9|19369.2|19365.2|6070
1637778600000|2021-11-24 18:30:00|19370.8|19366.8|19362.9|19358.9|19372.3|19368.3|19359.8|19355.8|1081
1637778900000|2021-11-24 18:35:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19359.8|19355.8|1048
1637779200000|2021-11-24 18:40:00|19367.6|19363.6|19375.4|19371.4|19380.1|19376.1|19366.1|19362.1|1205
1637779500000|2021-11-24 18:45:00|19372.3|19368.3|19378.6|19374.6|19381.7|19377.7|19369.2|19365.2|1062
1637779800000|2021-11-24 18:50:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19372.3|19368.3|1076
1637780100000|2021-11-24 18:55:00|19380.1|19376.1|19369.2|19365.2|19384.8|19380.8|19369.2|19365.2|2225
1637780400000|2021-11-24 19:00:00|19367.6|19363.6|19370.8|19366.8|19370.8|19366.8|19355.1|19351.1|959
1637780700000|2021-11-24 19:05:00|19372.3|19368.3|19362.9|19358.9|19378.6|19374.6|19362.9|19358.9|628
1637781000000|2021-11-24 19:10:00|19361.4|19357.4|19372.3|19368.3|19372.3|19368.3|19348.9|19344.9|2255
1637781300000|2021-11-24 19:15:00|19369.2|19365.2|19358.3|19354.3|19369.2|19365.2|19353.6|19349.6|949
1637781600000|2021-11-24 19:20:00|19359.8|19355.8|19356.7|19352.7|19362.9|19358.9|19355.1|19351.1|836
1637781900000|2021-11-24 19:25:00|19353.6|19349.6|19356.7|19352.7|19356.7|19352.7|19344.2|19340.2|6594
1637782200000|2021-11-24 19:30:00|19353.6|19349.6|19362.9|19358.9|19362.9|19358.9|19353.6|19349.6|1127
1637782500000|2021-11-24 19:35:00|19364.5|19360.5|19387.9|19383.9|19391.1|19387.1|19362.9|19358.9|879
1637782800000|2021-11-24 19:40:00|19391.1|19387.1|19387.9|19383.9|19403.6|19399.6|19387.9|19383.9|941
1637783100000|2021-11-24 19:45:00|19391.1|19387.1|19387.9|19383.9|19394.2|19390.2|19381.7|19377.7|1464
1637783400000|2021-11-24 19:50:00|19384.8|19380.8|19387.9|19383.9|19389.5|19385.5|19378.6|19374.6|1051
1637783700000|2021-11-24 19:55:00|19384.8|19380.8|19387.9|19383.9|19400.4|19396.4|19375.4|19371.4|1573
1637784000000|2021-11-24 20:00:00|19389.5|19385.5|19397.3|19393.3|19397.3|19393.3|19387.9|19383.9|1325
1637784300000|2021-11-24 20:05:00|19395.8|19391.8|19409.8|19405.8|19412.9|19408.9|19394.2|19390.2|943
1637784600000|2021-11-24 20:10:00|19412.9|19408.9|19406.7|19402.7|19416.1|19412.1|19406.7|19402.7|1101
1637784900000|2021-11-24 20:15:00|19409.8|19405.8|19416.1|19412.1|19422.3|19418.3|19405.1|19401.1|456
1637785200000|2021-11-24 20:20:00|19412.9|19408.9|19419.2|19415.2|19425.4|19421.4|19412.9|19408.9|257
1637785500000|2021-11-24 20:25:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|1292
1637785800000|2021-11-24 20:30:00|19417.6|19413.6|19428.6|19424.6|19431.7|19427.7|19417.6|19413.6|248
1637786100000|2021-11-24 20:35:00|19427|19423|19422.3|19418.3|19431.7|19427.7|19416.1|19412.1|316
1637786400000|2021-11-24 20:40:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|623
1637786700000|2021-11-24 20:45:00|19423.9|19419.9|19425.4|19421.4|19428.6|19424.6|19419.2|19415.2|777
1637787000000|2021-11-24 20:50:00|19428.6|19424.6|19422.3|19418.3|19428.6|19424.6|19422.3|19418.3|486
1637787300000|2021-11-24 20:55:00|19423.9|19419.9|19437.9|19433.9|19437.9|19433.9|19422.3|19418.3|708
1637787600000|2021-11-24 21:00:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19428.6|19424.6|404
1637787900000|2021-11-24 21:05:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|709
1637788200000|2021-11-24 21:10:00|19428.6|19424.6|19422.3|19418.3|19431.7|19427.7|19419.2|19415.2|215
1637788500000|2021-11-24 21:15:00|19419.2|19415.2|19422.3|19418.3|19427|19423|19419.2|19415.2|76
1637788800000|2021-11-24 21:20:00|19423.9|19419.9|19419.2|19415.2|19423.9|19419.9|19416.1|19412.1|158
1637789100000|2021-11-24 21:25:00|19417.6|19413.6|19419.2|19415.2|19419.2|19415.2|19416.1|19412.1|59
1637789400000|2021-11-24 21:30:00|||||||||346
1637789700000|2021-11-24 21:35:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|285
1637790000000|2021-11-24 21:40:00|19416.1|19412.1|19398.9|19394.9|19416.1|19412.1|19397.3|19393.3|179
1637790300000|2021-11-24 21:45:00|19400.4|19396.4|19403.6|19399.6|19403.6|19399.6|19395.8|19391.8|144
1637790600000|2021-11-24 21:50:00|19405.1|19401.1|19408.3|19404.3|19409.8|19405.8|19403.6|19399.6|126
1637790900000|2021-11-24 21:55:00|19409.8|19405.8|19419.2|19415.2|19422.3|19418.3|19409.8|19405.8|87
1637794800000|2021-11-24 23:00:00|19411.4|19407.4|19392.6|19388.6|19412.9|19408.9|19387.9|19383.9|217
1637795100000|2021-11-24 23:05:00|19394.2|19390.2|19397.3|19393.3|19400.4|19396.4|19394.2|19390.2|10
1637795400000|2021-11-24 23:10:00|19398.9|19394.9|19400.4|19396.4|19406.7|19402.7|19397.3|19393.3|23
1637795700000|2021-11-24 23:15:00|19402|19398|19402|19398|19406.7|19402.7|19400.4|19396.4|13
1637796000000|2021-11-24 23:20:00|19400.4|19396.4|19403.6|19399.6|19403.6|19399.6|19400.4|19396.4|0
1637796300000|2021-11-24 23:25:00|19402|19398|19403.6|19399.6|19406.7|19402.7|19400.4|19396.4|17
1637796600000|2021-11-24 23:30:00|19405.1|19401.1|19402|19398|19405.1|19401.1|19400.4|19396.4|6
1637796900000|2021-11-24 23:35:00|19400.4|19396.4|19395.8|19391.8|19402|19398|19392.6|19388.6|8
1637797200000|2021-11-24 23:40:00|19397.3|19393.3|19394.2|19390.2|19397.3|19393.3|19392.6|19388.6|0
1637797500000|2021-11-24 23:45:00|19395.8|19391.8|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|3
1637797800000|2021-11-24 23:50:00|19394.2|19390.2|19395.8|19391.8|19395.8|19391.8|19392.6|19388.6|0
1637798100000|2021-11-24 23:55:00|19394.2|19390.2|19395.8|19391.8|19397.3|19393.3|19394.2|19390.2|0
1637798400000|2021-11-25 00:00:00|19394.2|19390.2|19392.6|19388.6|19397.3|19393.3|19392.6|19388.6|1
1637798700000|2021-11-25 00:05:00|19394.2|19390.2|19387.9|19383.9|19395.8|19391.8|19387.9|19383.9|5
1637799000000|2021-11-25 00:10:00|19389.5|19385.5|19389.5|19385.5|19389.5|19385.5|19387.9|19383.9|0
1637799300000|2021-11-25 00:15:00|19387.9|19383.9|19384.8|19380.8|19389.5|19385.5|19381.7|19377.7|13
1637799600000|2021-11-25 00:20:00|19386.4|19382.4|19384.8|19380.8|19387.9|19383.9|19383.3|19379.3|10
1637799900000|2021-11-25 00:25:00|19383.3|19379.3|19387.9|19383.9|19387.9|19383.9|19381.7|19377.7|4
1637800200000|2021-11-25 00:30:00|19384.8|19380.8|19384.8|19380.8|19386.4|19382.4|19381.7|19377.7|29
1637800500000|2021-11-25 00:35:00|19386.4|19382.4|19386.4|19382.4|19387.9|19383.9|19384.8|19380.8|2
1637800800000|2021-11-25 00:40:00|19384.8|19380.8|19387.9|19383.9|19387.9|19383.9|19384.8|19380.8|1
1637801100000|2021-11-25 00:45:00|19389.5|19385.5|19381.7|19377.7|19389.5|19385.5|19381.7|19377.7|9
1637801400000|2021-11-25 00:50:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|13
1637801700000|2021-11-25 00:55:00|19380.1|19376.1|19377|19373|19381.7|19377.7|19377|19373|8
1637802000000|2021-11-25 01:00:00|19375.4|19371.4|19373.9|19369.9|19377|19373|19369.2|19365.2|51
1637802300000|2021-11-25 01:05:00|19372.3|19368.3|19377|19373|19377|19373|19369.2|19365.2|247
1637802600000|2021-11-25 01:10:00|19375.4|19371.4|19372.3|19368.3|19377|19373|19370.8|19366.8|10
1637802900000|2021-11-25 01:15:00|19370.8|19366.8|19373.9|19369.9|19373.9|19369.9|19370.8|19366.8|22
1637803200000|2021-11-25 01:20:00|19372.3|19368.3|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|5
1637803500000|2021-11-25 01:25:00|19372.3|19368.3|19369.2|19365.2|19372.3|19368.3|19366.1|19362.1|15
1637803800000|2021-11-25 01:30:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19367.6|19363.6|3
1637804100000|2021-11-25 01:35:00|19370.8|19366.8|19375.4|19371.4|19375.4|19371.4|19370.8|19366.8|14
1637804400000|2021-11-25 01:40:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|1
1637804700000|2021-11-25 01:45:00|19375.4|19371.4|19370.8|19366.8|19375.4|19371.4|19369.2|19365.2|7
1637805000000|2021-11-25 01:50:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|13
1637805300000|2021-11-25 01:55:00|||||||||10
1637805600000|2021-11-25 02:00:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19373.9|19369.9|2
1637805900000|2021-11-25 02:05:00|19378.6|19374.6|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|39
1637806200000|2021-11-25 02:10:00|19378.6|19374.6|19378.6|19374.6|19378.6|19374.6|19377|19373|3
1637806500000|2021-11-25 02:15:00|19380.1|19376.1|19381.7|19377.7|19384.8|19380.8|19380.1|19376.1|10
1637806800000|2021-11-25 02:20:00|19383.3|19379.3|19383.3|19379.3|19384.8|19380.8|19381.7|19377.7|1
1637807100000|2021-11-25 02:25:00|19381.7|19377.7|19375.4|19371.4|19381.7|19377.7|19375.4|19371.4|1
1637807400000|2021-11-25 02:30:00|19378.6|19374.6|19378.6|19374.6|19381.7|19377.7|19378.6|19374.6|2
1637807700000|2021-11-25 02:35:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19378.6|19374.6|3
1637808000000|2021-11-25 02:40:00|19380.1|19376.1|19381.7|19377.7|19381.7|19377.7|19375.4|19371.4|6
1637808300000|2021-11-25 02:45:00|19380.1|19376.1|19377|19373|19381.7|19377.7|19375.4|19371.4|4
1637808600000|2021-11-25 02:50:00|19378.6|19374.6|19378.6|19374.6|19381.7|19377.7|19377|19373|12
1637808900000|2021-11-25 02:55:00|19381.7|19377.7|19381.7|19377.7|19384.8|19380.8|19378.6|19374.6|22
1637809200000|2021-11-25 03:00:00|19380.1|19376.1|19380.1|19376.1|19381.7|19377.7|19378.6|19374.6|18
1637809500000|2021-11-25 03:05:00|19381.7|19377.7|19378.6|19374.6|19381.7|19377.7|19372.3|19368.3|14
1637809800000|2021-11-25 03:10:00|19375.4|19371.4|19375.4|19371.4|19380.1|19376.1|19373.9|19369.9|5
1637810100000|2021-11-25 03:15:00|19377|19373|19372.3|19368.3|19378.6|19374.6|19372.3|19368.3|12
1637810400000|2021-11-25 03:20:00|19373.9|19369.9|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|6
1637810700000|2021-11-25 03:25:00|19372.3|19368.3|19375.4|19371.4|19377|19373|19372.3|19368.3|4
1637811000000|2021-11-25 03:30:00|19377|19373|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|56
1637811300000|2021-11-25 03:35:00|19377|19373|19377|19373|19378.6|19374.6|19375.4|19371.4|3
1637811600000|2021-11-25 03:40:00|19378.6|19374.6|19375.4|19371.4|19378.6|19374.6|19372.3|19368.3|6
1637811900000|2021-11-25 03:45:00|19373.9|19369.9|19370.8|19366.8|19375.4|19371.4|19370.8|19366.8|2
1637812200000|2021-11-25 03:50:00|19369.2|19365.2|19370.8|19366.8|19372.3|19368.3|19369.2|19365.2|3
1637812500000|2021-11-25 03:55:00|19372.3|19368.3|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|5
1637812800000|2021-11-25 04:00:00|19372.3|19368.3|19373.9|19369.9|19375.4|19371.4|19372.3|19368.3|3
1637813100000|2021-11-25 04:05:00|19375.4|19371.4|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|0
1637813400000|2021-11-25 04:10:00|19373.9|19369.9|19372.3|19368.3|19375.4|19371.4|19372.3|19368.3|0
1637813700000|2021-11-25 04:15:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|2
1637814000000|2021-11-25 04:20:00|19373.9|19369.9|19372.3|19368.3|19373.9|19369.9|19372.3|19368.3|44
1637814300000|2021-11-25 04:25:00|19369.2|19365.2|19369.2|19365.2|19372.3|19368.3|19369.2|19365.2|26
1637814600000|2021-11-25 04:30:00|19372.3|19368.3|19366.1|19362.1|19372.3|19368.3|19362.9|19358.9|351
1637814900000|2021-11-25 04:35:00|19364.5|19360.5|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|0
1637815200000|2021-11-25 04:40:00|||||||||21
1637815500000|2021-11-25 04:45:00|19366.1|19362.1|19362.9|19358.9|19366.1|19362.1|19362.9|19358.9|11
1637815800000|2021-11-25 04:50:00|19359.8|19355.8|19362.9|19358.9|19366.1|19362.1|19359.8|19355.8|105
1637816100000|2021-11-25 04:55:00|19364.5|19360.5|19364.5|19360.5|19364.5|19360.5|19362.9|19358.9|6
1637816400000|2021-11-25 05:00:00|19362.9|19358.9|19364.5|19360.5|19364.5|19360.5|19362.9|19358.9|155
1637816700000|2021-11-25 05:05:00|19362.9|19358.9|19362.9|19358.9|19364.5|19360.5|19362.9|19358.9|0
1637817000000|2021-11-25 05:10:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|6
1637817300000|2021-11-25 05:15:00|19361.4|19357.4|19359.8|19355.8|19362.9|19358.9|19359.8|19355.8|4
1637817600000|2021-11-25 05:20:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19359.8|19355.8|2
1637817900000|2021-11-25 05:25:00|||||||||4
1637818200000|2021-11-25 05:30:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|9
1637818500000|2021-11-25 05:35:00|19369.2|19365.2|19367.6|19363.6|19369.2|19365.2|19366.1|19362.1|8
1637818800000|2021-11-25 05:40:00|19369.2|19365.2|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|2
1637819100000|2021-11-25 05:45:00|19367.6|19363.6|19366.1|19362.1|19367.6|19363.6|19366.1|19362.1|3
1637819400000|2021-11-25 05:50:00|19364.5|19360.5|19366.1|19362.1|19367.6|19363.6|19362.9|19358.9|18
1637819700000|2021-11-25 05:55:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19362.9|19358.9|12
1637820000000|2021-11-25 06:00:00|19364.5|19360.5|19359.8|19355.8|19364.5|19360.5|19359.8|19355.8|10
1637820300000|2021-11-25 06:05:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19361.4|19357.4|1
1637820600000|2021-11-25 06:10:00|19364.5|19360.5|19366.1|19362.1|19366.1|19362.1|19364.5|19360.5|3
1637820900000|2021-11-25 06:15:00|19367.6|19363.6|19366.1|19362.1|19369.2|19365.2|19364.5|19360.5|2
1637821200000|2021-11-25 06:20:00|19367.6|19363.6|19366.1|19362.1|19369.2|19365.2|19366.1|19362.1|8
1637821500000|2021-11-25 06:25:00|19367.6|19363.6|19362.9|19358.9|19369.2|19365.2|19362.9|19358.9|3
1637821800000|2021-11-25 06:30:00|19364.5|19360.5|19359.8|19355.8|19364.5|19360.5|19359.8|19355.8|0
1637822100000|2021-11-25 06:35:00|19361.4|19357.4|19356.7|19352.7|19361.4|19357.4|19356.7|19352.7|0
1637822400000|2021-11-25 06:40:00|19358.3|19354.3|19358.3|19354.3|19359.8|19355.8|19356.7|19352.7|1
1637822700000|2021-11-25 06:45:00|19356.7|19352.7|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|2
1637823000000|2021-11-25 06:50:00|19356.7|19352.7|19356.7|19352.7|19359.8|19355.8|19356.7|19352.7|3
1637823300000|2021-11-25 06:55:00|19358.3|19354.3|19358.3|19354.3|19359.8|19355.8|19356.7|19352.7|9
1637823600000|2021-11-25 07:00:00|19359.8|19355.8|19362.9|19358.9|19370.8|19366.8|19359.8|19355.8|31
1637823900000|2021-11-25 07:05:00|19364.5|19360.5|19369.2|19365.2|19369.2|19365.2|19362.9|19358.9|5
1637824200000|2021-11-25 07:10:00|19370.8|19366.8|19369.2|19365.2|19370.8|19366.8|19366.1|19362.1|10
1637824500000|2021-11-25 07:15:00|19367.6|19363.6|19369.2|19365.2|19372.3|19368.3|19367.6|19363.6|9
1637824800000|2021-11-25 07:20:00|19370.8|19366.8|19369.2|19365.2|19375.4|19371.4|19367.6|19363.6|11
1637825100000|2021-11-25 07:25:00|19370.8|19366.8|19372.3|19368.3|19373.9|19369.9|19369.2|19365.2|10
1637825400000|2021-11-25 07:30:00|19373.9|19369.9|19375.4|19371.4|19377|19373|19372.3|19368.3|4
1637825700000|2021-11-25 07:35:00|19372.3|19368.3|19372.3|19368.3|19373.9|19369.9|19370.8|19366.8|2
1637826000000|2021-11-25 07:40:00|19370.8|19366.8|19361.4|19357.4|19372.3|19368.3|19361.4|19357.4|0
1637826300000|2021-11-25 07:45:00|19362.9|19358.9|19359.8|19355.8|19362.9|19358.9|19356.7|19352.7|9
1637826600000|2021-11-25 07:50:00|19361.4|19357.4|19362.9|19358.9|19362.9|19358.9|19355.1|19351.1|43
1637826900000|2021-11-25 07:55:00|19361.4|19357.4|19359.8|19355.8|19366.1|19362.1|19356.7|19352.7|11
1637827200000|2021-11-25 08:00:00|19362.9|19358.9|19361.4|19357.4|19366.1|19362.1|19359.8|19355.8|18
1637827500000|2021-11-25 08:05:00|19362.9|19358.9|19359.8|19355.8|19369.2|19365.2|19356.7|19352.7|30
1637827800000|2021-11-25 08:10:00|19361.4|19357.4|19373.9|19369.9|19375.4|19371.4|19358.3|19354.3|8
1637828100000|2021-11-25 08:15:00|19375.4|19371.4|19381.7|19377.7|19387.9|19383.9|19373.9|19369.9|17
1637828400000|2021-11-25 08:20:00|19383.3|19379.3|19359.8|19355.8|19384.8|19380.8|19359.8|19355.8|791
1637828700000|2021-11-25 08:25:00|19361.4|19357.4|19366.1|19362.1|19366.1|19362.1|19356.7|19352.7|11
1637829000000|2021-11-25 08:30:00|19369.2|19365.2|19375.4|19371.4|19378.6|19374.6|19369.2|19365.2|17
1637829300000|2021-11-25 08:35:00|19377|19373|19373.9|19369.9|19381.7|19377.7|19369.2|19365.2|8
1637829600000|2021-11-25 08:40:00|19375.4|19371.4|19377|19373|19380.1|19376.1|19373.9|19369.9|7
1637829900000|2021-11-25 08:45:00|19375.4|19371.4|19378.6|19374.6|19378.6|19374.6|19373.9|19369.9|2
1637830200000|2021-11-25 08:50:00|19377|19373|19375.4|19371.4|19383.3|19379.3|19373.9|19369.9|605
1637830500000|2021-11-25 08:55:00|19377|19373|19372.3|19368.3|19377|19373|19372.3|19368.3|4
1637830800000|2021-11-25 09:00:00|19373.9|19369.9|19375.4|19371.4|19375.4|19371.4|19372.3|19368.3|580
1637831100000|2021-11-25 09:05:00|19373.9|19369.9|19373.9|19369.9|19377|19373|19372.3|19368.3|179
1637831400000|2021-11-25 09:10:00|19375.4|19371.4|19378.6|19374.6|19384.8|19380.8|19375.4|19371.4|91
1637831700000|2021-11-25 09:15:00|19380.1|19376.1|19386.4|19382.4|19387.9|19383.9|19378.6|19374.6|0
1637832000000|2021-11-25 09:20:00|19384.8|19380.8|19386.4|19382.4|19387.9|19383.9|19383.3|19379.3|18
1637832300000|2021-11-25 09:25:00|19384.8|19380.8|19384.8|19380.8|19394.2|19390.2|19381.7|19377.7|146
1637832600000|2021-11-25 09:30:00|19386.4|19382.4|19387.9|19383.9|19394.2|19390.2|19384.8|19380.8|30
1637832900000|2021-11-25 09:35:00|19389.5|19385.5|19400.4|19396.4|19400.4|19396.4|19389.5|19385.5|33
1637833200000|2021-11-25 09:40:00|19398.9|19394.9|19398.9|19394.9|19406.7|19402.7|19398.9|19394.9|12
1637833500000|2021-11-25 09:45:00|19400.4|19396.4|19394.2|19390.2|19402|19398|19394.2|19390.2|3
1637833800000|2021-11-25 09:50:00|19395.8|19391.8|19394.2|19390.2|19395.8|19391.8|19391.1|19387.1|16
1637834100000|2021-11-25 09:55:00|19395.8|19391.8|19400.4|19396.4|19403.6|19399.6|19395.8|19391.8|24
1637834400000|2021-11-25 10:00:00|19398.9|19394.9|19395.8|19391.8|19400.4|19396.4|19395.8|19391.8|3
1637834700000|2021-11-25 10:05:00|19397.3|19393.3|19392.6|19388.6|19402|19398|19392.6|19388.6|7
1637835000000|2021-11-25 10:10:00|19391.1|19387.1|19394.2|19390.2|19400.4|19396.4|19391.1|19387.1|36
1637835300000|2021-11-25 10:15:00|19395.8|19391.8|19384.8|19380.8|19395.8|19391.8|19384.8|19380.8|11
1637835600000|2021-11-25 10:20:00|19386.4|19382.4|19391.1|19387.1|19394.2|19390.2|19384.8|19380.8|11
1637835900000|2021-11-25 10:25:00|19392.6|19388.6|19392.6|19388.6|19397.3|19393.3|19387.9|19383.9|4
1637836200000|2021-11-25 10:30:00|19391.1|19387.1|19389.5|19385.5|19398.9|19394.9|19387.9|19383.9|18
1637836500000|2021-11-25 10:35:00|19387.9|19383.9|19397.3|19393.3|19400.4|19396.4|19387.9|19383.9|6
1637836800000|2021-11-25 10:40:00|19398.9|19394.9|19397.3|19393.3|19400.4|19396.4|19395.8|19391.8|18
1637837100000|2021-11-25 10:45:00|19398.9|19394.9|19394.2|19390.2|19398.9|19394.9|19394.2|19390.2|300
1637837400000|2021-11-25 10:50:00|19395.8|19391.8|19395.8|19391.8|19397.3|19393.3|19391.1|19387.1|7
1637837700000|2021-11-25 10:55:00|19397.3|19393.3|19394.2|19390.2|19398.9|19394.9|19392.6|19388.6|29
1637838000000|2021-11-25 11:00:00|19392.6|19388.6|19397.3|19393.3|19397.3|19393.3|19392.6|19388.6|10
1637838300000|2021-11-25 11:05:00|19392.6|19388.6|19394.2|19390.2|19402|19398|19391.1|19387.1|106
1637838600000|2021-11-25 11:10:00|19395.8|19391.8|19387.9|19383.9|19397.3|19393.3|19387.9|19383.9|14
1637838900000|2021-11-25 11:15:00|19391.1|19387.1|19394.2|19390.2|19394.2|19390.2|19387.9|19383.9|10
1637839200000|2021-11-25 11:20:00|19392.6|19388.6|19397.3|19393.3|19400.4|19396.4|19391.1|19387.1|10
1637839500000|2021-11-25 11:25:00|19398.9|19394.9|19397.3|19393.3|19403.6|19399.6|19394.2|19390.2|25
1637839800000|2021-11-25 11:30:00|19395.8|19391.8|19398.9|19394.9|19400.4|19396.4|19392.6|19388.6|12
1637840100000|2021-11-25 11:35:00|19397.3|19393.3|19402|19398|19403.6|19399.6|19394.2|19390.2|48
1637840400000|2021-11-25 11:40:00|19400.4|19396.4|19405.1|19401.1|19405.1|19401.1|19394.2|19390.2|90
1637840700000|2021-11-25 11:45:00|19403.6|19399.6|19406.7|19402.7|19406.7|19402.7|19400.4|19396.4|246
1637841000000|2021-11-25 11:50:00|19403.6|19399.6|19402|19398|19403.6|19399.6|19397.3|19393.3|133
1637841300000|2021-11-25 11:55:00|19403.6|19399.6|19400.4|19396.4|19409.8|19405.8|19397.3|19393.3|29
1637841600000|2021-11-25 12:00:00|19403.6|19399.6|19392.6|19388.6|19403.6|19399.6|19391.1|19387.1|26
1637841900000|2021-11-25 12:05:00|19394.2|19390.2|19402|19398|19402|19398|19392.6|19388.6|541
1637842200000|2021-11-25 12:10:00|19400.4|19396.4|19400.4|19396.4|19403.6|19399.6|19398.9|19394.9|34
1637842500000|2021-11-25 12:15:00|19402|19398|19406.7|19402.7|19406.7|19402.7|19402|19398|2
1637842800000|2021-11-25 12:20:00|19405.1|19401.1|19406.7|19402.7|19406.7|19402.7|19405.1|19401.1|288
1637843100000|2021-11-25 12:25:00|19408.3|19404.3|19403.6|19399.6|19408.3|19404.3|19403.6|19399.6|3
1637843400000|2021-11-25 12:30:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19403.6|19399.6|24
1637843700000|2021-11-25 12:35:00|19405.1|19401.1|19403.6|19399.6|19409.8|19405.8|19402|19398|26
1637844000000|2021-11-25 12:40:00|19406.7|19402.7|19400.4|19396.4|19406.7|19402.7|19400.4|19396.4|7
1637844300000|2021-11-25 12:45:00|19397.3|19393.3|19402|19398|19403.6|19399.6|19397.3|19393.3|8
1637844600000|2021-11-25 12:50:00|19403.6|19399.6|19405.1|19401.1|19406.7|19402.7|19400.4|19396.4|78
1637844900000|2021-11-25 12:55:00|19403.6|19399.6|19416.1|19412.1|19416.1|19412.1|19403.6|19399.6|43
1637845200000|2021-11-25 13:00:00|19419.2|19415.2|19416.1|19412.1|19419.2|19415.2|19414.5|19410.5|13
1637845500000|2021-11-25 13:05:00|19414.5|19410.5|19406.7|19402.7|19414.5|19410.5|19406.7|19402.7|168
1637845800000|2021-11-25 13:10:00|19405.1|19401.1|19406.7|19402.7|19409.8|19405.8|19405.1|19401.1|13
1637846100000|2021-11-25 13:15:00|19409.8|19405.8|19411.4|19407.4|19412.9|19408.9|19409.8|19405.8|44
1637846400000|2021-11-25 13:20:00|19412.9|19408.9|19412.9|19408.9|19416.1|19412.1|19409.8|19405.8|7
1637846700000|2021-11-25 13:25:00|19414.5|19410.5|19412.9|19408.9|19416.1|19412.1|19412.9|19408.9|15
1637847000000|2021-11-25 13:30:00|19416.1|19412.1|19412.9|19408.9|19419.2|19415.2|19412.9|19408.9|101
1637847300000|2021-11-25 13:35:00|19416.1|19412.1|19427|19423|19428.6|19424.6|19416.1|19412.1|42
1637847600000|2021-11-25 13:40:00|19428.6|19424.6|19420.8|19416.8|19428.6|19424.6|19419.2|19415.2|9
1637847900000|2021-11-25 13:45:00|19419.2|19415.2|19416.1|19412.1|19420.8|19416.8|19412.9|19408.9|37
1637848200000|2021-11-25 13:50:00|19419.2|19415.2|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|41
1637848500000|2021-11-25 13:55:00|19420.8|19416.8|19428.6|19424.6|19428.6|19424.6|19417.6|19413.6|14
1637848800000|2021-11-25 14:00:00|19427|19423|19431.7|19427.7|19434.8|19430.8|19427|19423|59
1637849100000|2021-11-25 14:05:00|19433.3|19429.3|19431.7|19427.7|19434.8|19430.8|19430.1|19426.1|36
1637849400000|2021-11-25 14:10:00|19433.3|19429.3|19436.4|19432.4|19441.1|19437.1|19431.7|19427.7|42
1637849700000|2021-11-25 14:15:00|19437.9|19433.9|19448.9|19444.9|19450.4|19446.4|19436.4|19432.4|88
1637850000000|2021-11-25 14:20:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|40
1637850300000|2021-11-25 14:25:00|19444.2|19440.2|19442.6|19438.6|19447.3|19443.3|19441.1|19437.1|24
1637850600000|2021-11-25 14:30:00|19444.2|19440.2|19447.3|19443.3|19450.4|19446.4|19444.2|19440.2|96
1637850900000|2021-11-25 14:35:00|19448.9|19444.9|19444.2|19440.2|19450.4|19446.4|19444.2|19440.2|37
1637851200000|2021-11-25 14:40:00|19442.6|19438.6|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|9
1637851500000|2021-11-25 14:45:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19439.5|19435.5|11
1637851800000|2021-11-25 14:50:00|19442.6|19438.6|19445.8|19441.8|19448.9|19444.9|19441.1|19437.1|189
1637852100000|2021-11-25 14:55:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19442.6|19438.6|47
1637852400000|2021-11-25 15:00:00|19442.6|19438.6|19431.7|19427.7|19445.8|19441.8|19431.7|19427.7|32
1637852700000|2021-11-25 15:05:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19427|19423|29
1637853000000|2021-11-25 15:10:00|19433.3|19429.3|19433.3|19429.3|19434.8|19430.8|19430.1|19426.1|46
1637853300000|2021-11-25 15:15:00|19434.8|19430.8|19436.4|19432.4|19444.2|19440.2|19431.7|19427.7|128
1637853600000|2021-11-25 15:20:00|19437.9|19433.9|19428.6|19424.6|19437.9|19433.9|19423.9|19419.9|35
1637853900000|2021-11-25 15:25:00|19422.3|19418.3|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|86
1637854200000|2021-11-25 15:30:00|19417.6|19413.6|19422.3|19418.3|19422.3|19418.3|19416.1|19412.1|67
1637854500000|2021-11-25 15:35:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|3
1637854800000|2021-11-25 15:40:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19420.8|19416.8|4
1637855100000|2021-11-25 15:45:00|19422.3|19418.3|19423.9|19419.9|19425.4|19421.4|19420.8|19416.8|6
1637855400000|2021-11-25 15:50:00|19425.4|19421.4|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|45
1637855700000|2021-11-25 15:55:00|19431.7|19427.7|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|8
1637856000000|2021-11-25 16:00:00|19428.6|19424.6|19434.8|19430.8|19436.4|19432.4|19425.4|19421.4|11
1637856300000|2021-11-25 16:05:00|19433.3|19429.3|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|4
1637856600000|2021-11-25 16:10:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19430.1|19426.1|6
1637856900000|2021-11-25 16:15:00|19430.1|19426.1|19422.3|19418.3|19437.9|19433.9|19422.3|19418.3|35
1637857200000|2021-11-25 16:20:00|19425.4|19421.4|19425.4|19421.4|19428.6|19424.6|19422.3|19418.3|39
1637857500000|2021-11-25 16:25:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|2
1637857800000|2021-11-25 16:30:00|19423.9|19419.9|19427|19423|19428.6|19424.6|19423.9|19419.9|32
1637858100000|2021-11-25 16:35:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|117
1637858400000|2021-11-25 16:40:00|19428.6|19424.6|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|19
1637858700000|2021-11-25 16:45:00|19431.7|19427.7|19430.1|19426.1|19431.7|19427.7|19428.6|19424.6|19
1637859000000|2021-11-25 16:50:00|19428.6|19424.6|19428.6|19424.6|19430.1|19426.1|19427|19423|21
1637859300000|2021-11-25 16:55:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|61
1637859600000|2021-11-25 17:00:00|19425.4|19421.4|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|16
1637859900000|2021-11-25 17:05:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|11
1637860200000|2021-11-25 17:10:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19420.8|19416.8|7
1637860500000|2021-11-25 17:15:00|19420.8|19416.8|19420.8|19416.8|19422.3|19418.3|19419.2|19415.2|16
1637860800000|2021-11-25 17:20:00|19422.3|19418.3|19422.3|19418.3|19425.4|19421.4|19422.3|19418.3|2
1637861100000|2021-11-25 17:25:00|19423.9|19419.9|19420.8|19416.8|19425.4|19421.4|19419.2|19415.2|16
1637861400000|2021-11-25 17:30:00|19419.2|19415.2|19419.2|19415.2|19422.3|19418.3|19419.2|19415.2|6
1637861700000|2021-11-25 17:35:00|19420.8|19416.8|19419.2|19415.2|19420.8|19416.8|19419.2|19415.2|0
1637862000000|2021-11-25 17:40:00|19417.6|19413.6|19417.6|19413.6|19420.8|19416.8|19417.6|19413.6|27
1637862300000|2021-11-25 17:45:00|19419.2|19415.2|19417.6|19413.6|19420.8|19416.8|19416.1|19412.1|34
1637862600000|2021-11-25 17:50:00|19416.1|19412.1|19417.6|19413.6|19422.3|19418.3|19416.1|19412.1|20
1637862900000|2021-11-25 17:55:00|19420.8|19416.8|19425.4|19421.4|19427|19423|19417.6|19413.6|20
1637881200000|2021-11-25 23:00:00|19433.3|19429.3|19462.9|19458.9|19466.1|19462.1|19433.3|19429.3|84
1637881500000|2021-11-25 23:05:00|19461.4|19457.4|19484.8|19480.8|19484.8|19480.8|19461.4|19457.4|64
1637881800000|2021-11-25 23:10:00|19483.3|19479.3|19486.4|19482.4|19491.1|19487.1|19480.1|19476.1|60
1637882100000|2021-11-25 23:15:00|19483.3|19479.3|19497.3|19493.3|19497.3|19493.3|19475.4|19471.4|65
1637882400000|2021-11-25 23:20:00|19495.8|19491.8|19522.3|19518.3|19522.3|19518.3|19495.8|19491.8|129
1637882700000|2021-11-25 23:25:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19516.1|19512.1|134
1637883000000|2021-11-25 23:30:00|19541.1|19537.1|19539.5|19535.5|19556.7|19552.7|19534.8|19530.8|189
1637883300000|2021-11-25 23:35:00|19541.1|19537.1|19537.9|19533.9|19545.8|19541.8|19528.6|19524.6|137
1637883600000|2021-11-25 23:40:00|19541.1|19537.1|19522.3|19518.3|19541.1|19537.1|19520.8|19516.8|424
1637883900000|2021-11-25 23:45:00|19523.9|19519.9|19522.3|19518.3|19528.6|19524.6|19519.2|19515.2|459
1637884200000|2021-11-25 23:50:00|19525.4|19521.4|19525.4|19521.4|19528.6|19524.6|19519.2|19515.2|128
1637884500000|2021-11-25 23:55:00|19527|19523|19537.9|19533.9|19537.9|19533.9|19525.4|19521.4|183
1637884800000|2021-11-26 00:00:00|19534.8|19530.8|19548.9|19544.9|19550.4|19546.4|19522.3|19518.3|125
1637885100000|2021-11-26 00:05:00|19547.3|19543.3|19547.3|19543.3|19570.8|19566.8|19547.3|19543.3|126
1637885400000|2021-11-26 00:10:00|19545.8|19541.8|19556.7|19552.7|19556.7|19552.7|19539.5|19535.5|49
1637885700000|2021-11-26 00:15:00|19555.1|19551.1|19544.2|19540.2|19558.3|19554.3|19539.5|19535.5|96
1637886000000|2021-11-26 00:20:00|19547.3|19543.3|19570.8|19566.8|19572.3|19568.3|19541.1|19537.1|102
1637886300000|2021-11-26 00:25:00|19569.2|19565.2|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|218
1637886600000|2021-11-26 00:30:00|19570.8|19566.8|19564.5|19560.5|19572.3|19568.3|19559.8|19555.8|60
1637886900000|2021-11-26 00:35:00|19562.9|19558.9|19572.3|19568.3|19575.4|19571.4|19559.8|19555.8|101
1637887200000|2021-11-26 00:40:00|19575.4|19571.4|19566.1|19562.1|19575.4|19571.4|19561.4|19557.4|79
1637887500000|2021-11-26 00:45:00|19564.5|19560.5|19552|19548|19564.5|19560.5|19547.3|19543.3|32
1637887800000|2021-11-26 00:50:00|19553.6|19549.6|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|57
1637888100000|2021-11-26 00:55:00|19553.6|19549.6|19534.8|19530.8|19553.6|19549.6|19531.7|19527.7|85
1637888400000|2021-11-26 01:00:00|19531.7|19527.7|19545.8|19541.8|19548.9|19544.9|19531.7|19527.7|34
1637888700000|2021-11-26 01:05:00|19544.2|19540.2|19531.7|19527.7|19548.9|19544.9|19530.1|19526.1|69
1637889000000|2021-11-26 01:10:00|19533.3|19529.3|19544.2|19540.2|19550.4|19546.4|19530.1|19526.1|52
1637889300000|2021-11-26 01:15:00|19545.8|19541.8|19562.9|19558.9|19562.9|19558.9|19541.1|19537.1|158
1637889600000|2021-11-26 01:20:00|19559.8|19555.8|19556.7|19552.7|19566.1|19562.1|19552|19548|30
1637889900000|2021-11-26 01:25:00|19553.6|19549.6|19531.7|19527.7|19556.7|19552.7|19531.7|19527.7|156
1637890200000|2021-11-26 01:30:00|19530.1|19526.1|19545.8|19541.8|19545.8|19541.8|19530.1|19526.1|35
1637890500000|2021-11-26 01:35:00|19544.2|19540.2|19553.6|19549.6|19553.6|19549.6|19544.2|19540.2|70
1637890800000|2021-11-26 01:40:00|19555.1|19551.1|19550.4|19546.4|19556.7|19552.7|19550.4|19546.4|55
1637891100000|2021-11-26 01:45:00|19552|19548|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|200
1637891400000|2021-11-26 01:50:00|19555.1|19551.1|19564.5|19560.5|19572.3|19568.3|19550.4|19546.4|265
1637891700000|2021-11-26 01:55:00|19562.9|19558.9|19566.1|19562.1|19575.4|19571.4|19562.9|19558.9|128
1637892000000|2021-11-26 02:00:00|19567.6|19563.6|19559.8|19555.8|19570.8|19566.8|19559.8|19555.8|101
1637892300000|2021-11-26 02:05:00|19561.4|19557.4|19553.6|19549.6|19562.9|19558.9|19548.9|19544.9|65
1637892600000|2021-11-26 02:10:00|19556.7|19552.7|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|241
1637892900000|2021-11-26 02:15:00|19561.4|19557.4|19566.1|19562.1|19570.8|19566.8|19559.8|19555.8|99
1637893200000|2021-11-26 02:20:00|19567.6|19563.6|19566.1|19562.1|19570.8|19566.8|19562.9|19558.9|177
1637893500000|2021-11-26 02:25:00|19569.2|19565.2|19566.1|19562.1|19575.4|19571.4|19566.1|19562.1|187
1637893800000|2021-11-26 02:30:00|19564.5|19560.5|19581.7|19577.7|19581.7|19577.7|19562.9|19558.9|66
1637894100000|2021-11-26 02:35:00|19580.1|19576.1|19584.8|19580.8|19591.1|19587.1|19573.9|19569.9|104
1637894400000|2021-11-26 02:40:00|19586.4|19582.4|19587.9|19583.9|19600.4|19596.4|19581.7|19577.7|103
1637894700000|2021-11-26 02:45:00|19586.4|19582.4|19591.1|19587.1|19595.8|19591.8|19584.8|19580.8|72
1637895000000|2021-11-26 02:50:00|19587.9|19583.9|19594.2|19590.2|19595.8|19591.8|19584.8|19580.8|57
1637895300000|2021-11-26 02:55:00|19592.6|19588.6|19609.8|19605.8|19609.8|19605.8|19591.1|19587.1|146
1637895600000|2021-11-26 03:00:00|19611.4|19607.4|19636.4|19632.4|19636.4|19632.4|19611.4|19607.4|106
1637895900000|2021-11-26 03:05:00|19634.8|19630.8|19636.4|19632.4|19637.9|19633.9|19616.1|19612.1|134
1637896200000|2021-11-26 03:10:00|19634.8|19630.8|19644.2|19640.2|19645.8|19641.8|19630.1|19626.1|140
1637896500000|2021-11-26 03:15:00|19642.6|19638.6|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|43
1637896800000|2021-11-26 03:20:00|19634.8|19630.8|19633.3|19629.3|19636.4|19632.4|19628.6|19624.6|46
1637897100000|2021-11-26 03:25:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19633.3|19629.3|57
1637897400000|2021-11-26 03:30:00|19647.3|19643.3|19631.7|19627.7|19647.3|19643.3|19631.7|19627.7|180
1637897700000|2021-11-26 03:35:00|19633.3|19629.3|19644.2|19640.2|19644.2|19640.2|19631.7|19627.7|120
1637898000000|2021-11-26 03:40:00|19642.6|19638.6|19656.7|19652.7|19658.3|19654.3|19637.9|19633.9|112
1637898300000|2021-11-26 03:45:00|19655.1|19651.1|19653.6|19649.6|19659.8|19655.8|19653.6|19649.6|186
1637898600000|2021-11-26 03:50:00|19652|19648|19656.7|19652.7|19659.8|19655.8|19652|19648|33
1637898900000|2021-11-26 03:55:00|19658.3|19654.3|19681.7|19677.7|19684.8|19680.8|19656.7|19652.7|176
1637899200000|2021-11-26 04:00:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19673.9|19669.9|99
1637899500000|2021-11-26 04:05:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19672.3|19668.3|43
1637899800000|2021-11-26 04:10:00|19677|19673|19675.4|19671.4|19677|19673|19672.3|19668.3|39
1637900100000|2021-11-26 04:15:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19675.4|19671.4|35
1637900400000|2021-11-26 04:20:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19672.3|19668.3|19
1637900700000|2021-11-26 04:25:00|19675.4|19671.4|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|32
1637901000000|2021-11-26 04:30:00|19686.4|19682.4|19666.1|19662.1|19687.9|19683.9|19666.1|19662.1|67
1637901300000|2021-11-26 04:35:00|19667.6|19663.6|19686.4|19682.4|19691.1|19687.1|19666.1|19662.1|51
1637901600000|2021-11-26 04:40:00|19687.9|19683.9|19669.2|19665.2|19687.9|19683.9|19666.1|19662.1|54
1637901900000|2021-11-26 04:45:00|19667.6|19663.6|19677|19673|19677|19673|19666.1|19662.1|21
1637902200000|2021-11-26 04:50:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19667.6|19663.6|15
1637902500000|2021-11-26 04:55:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|21
1637902800000|2021-11-26 05:00:00|19670.8|19666.8|19681.7|19677.7|19681.7|19677.7|19669.2|19665.2|47
1637903100000|2021-11-26 05:05:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19677|19673|36
1637903400000|2021-11-26 05:10:00|19675.4|19671.4|19691.1|19687.1|19694.2|19690.2|19675.4|19671.4|44
1637903700000|2021-11-26 05:15:00|19689.5|19685.5|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|21
1637904000000|2021-11-26 05:20:00|19689.5|19685.5|19694.2|19690.2|19700.4|19696.4|19687.9|19683.9|42
1637904300000|2021-11-26 05:25:00|19697.3|19693.3|19706.7|19702.7|19709.8|19705.8|19695.8|19691.8|131
1637904600000|2021-11-26 05:30:00|19703.6|19699.6|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|50
1637904900000|2021-11-26 05:35:00|19694.2|19690.2|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|36
1637905200000|2021-11-26 05:40:00|19700.4|19696.4|19709.8|19705.8|19709.8|19705.8|19697.3|19693.3|38
1637905500000|2021-11-26 05:45:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19708.3|19704.3|163
1637905800000|2021-11-26 05:50:00|19717.6|19713.6|19722.3|19718.3|19722.3|19718.3|19711.4|19707.4|88
1637906100000|2021-11-26 05:55:00|19723.9|19719.9|19737.9|19733.9|19737.9|19733.9|19720.8|19716.8|103
1637906400000|2021-11-26 06:00:00|19736.4|19732.4|19744.2|19740.2|19744.2|19740.2|19733.3|19729.3|192
1637906700000|2021-11-26 06:05:00|19745.8|19741.8|19722.3|19718.3|19747.3|19743.3|19722.3|19718.3|79
1637907000000|2021-11-26 06:10:00|19727|19723|19725.4|19721.4|19727|19723|19709.8|19705.8|80
1637907300000|2021-11-26 06:15:00|19728.6|19724.6|19720.8|19716.8|19728.6|19724.6|19719.2|19715.2|41
1637907600000|2021-11-26 06:20:00|19719.2|19715.2|19712.9|19708.9|19723.9|19719.9|19711.4|19707.4|292
1637907900000|2021-11-26 06:25:00|19711.4|19707.4|19706.7|19702.7|19716.1|19712.1|19700.4|19696.4|359
1637908200000|2021-11-26 06:30:00|19708.3|19704.3|19725.4|19721.4|19739.5|19735.5|19706.7|19702.7|287
1637908500000|2021-11-26 06:35:00|19727|19723|19722.3|19718.3|19728.6|19724.6|19717.6|19713.6|183
1637908800000|2021-11-26 06:40:00|19723.9|19719.9|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|33
1637909100000|2021-11-26 06:45:00|19720.8|19716.8|19703.6|19699.6|19723.9|19719.9|19703.6|19699.6|120
1637909400000|2021-11-26 06:50:00|19706.7|19702.7|19687.9|19683.9|19709.8|19705.8|19687.9|19683.9|91
1637909700000|2021-11-26 06:55:00|19686.4|19682.4|19689.5|19685.5|19697.3|19693.3|19684.8|19680.8|117
1637910000000|2021-11-26 07:00:00|19691.1|19687.1|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|254
1637910300000|2021-11-26 07:05:00|19692.6|19688.6|19717.6|19713.6|19728.6|19724.6|19691.1|19687.1|234
1637910600000|2021-11-26 07:10:00|19719.2|19715.2|19687.9|19683.9|19722.3|19718.3|19681.7|19677.7|451
1637910900000|2021-11-26 07:15:00|19684.8|19680.8|19687.9|19683.9|19691.1|19687.1|19672.3|19668.3|184
1637911200000|2021-11-26 07:20:00|19684.8|19680.8|19684.8|19680.8|19698.9|19694.9|19675.4|19671.4|313
1637911500000|2021-11-26 07:25:00|19683.3|19679.3|19725.4|19721.4|19734.8|19730.8|19680.1|19676.1|305
1637911800000|2021-11-26 07:30:00|19722.3|19718.3|19709.8|19705.8|19737.9|19733.9|19706.7|19702.7|318
1637912100000|2021-11-26 07:35:00|19706.7|19702.7|19728.6|19724.6|19734.8|19730.8|19703.6|19699.6|259
1637912400000|2021-11-26 07:40:00|19730.1|19726.1|19755.1|19751.1|19766.1|19762.1|19728.6|19724.6|303
1637912700000|2021-11-26 07:45:00|19756.7|19752.7|19764.5|19760.5|19775.4|19771.4|19744.2|19740.2|199
1637913000000|2021-11-26 07:50:00|19762.9|19758.9|19759.8|19755.8|19769.2|19765.2|19752|19748|190
1637913300000|2021-11-26 07:55:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19755.1|19751.1|548
1637913600000|2021-11-26 08:00:00|19773.9|19769.9|19787.9|19783.9|19791.1|19787.1|19753.6|19749.6|462
1637913900000|2021-11-26 08:05:00|19784.8|19780.8|19817.6|19813.6|19817.6|19813.6|19784.8|19780.8|273
1637914200000|2021-11-26 08:10:00|19816.1|19812.1|19825.4|19821.4|19841.1|19837.1|19816.1|19812.1|383
1637914500000|2021-11-26 08:15:00|19827|19823|19822.3|19818.3|19842.6|19838.6|19816.1|19812.1|477
1637914800000|2021-11-26 08:20:00|19825.4|19821.4|19825.4|19821.4|19847.3|19843.3|19819.2|19815.2|1079
1637915100000|2021-11-26 08:25:00|19823.9|19819.9|19805.1|19801.1|19825.4|19821.4|19781.7|19777.7|580
1637915400000|2021-11-26 08:30:00|19806.7|19802.7|19831.7|19827.7|19837.9|19833.9|19794.2|19790.2|522
1637915700000|2021-11-26 08:35:00|19833.3|19829.3|19791.1|19787.1|19841.1|19837.1|19787.9|19783.9|284
1637916000000|2021-11-26 08:40:00|19792.6|19788.6|19753.6|19749.6|19800.4|19796.4|19752|19748|352
1637916300000|2021-11-26 08:45:00|19755.1|19751.1|19753.6|19749.6|19762.9|19758.9|19744.2|19740.2|401
1637916600000|2021-11-26 08:50:00|19755.1|19751.1|19717.6|19713.6|19755.1|19751.1|19712.9|19708.9|232
1637916900000|2021-11-26 08:55:00|19716.1|19712.1|19716.1|19712.1|19723.9|19719.9|19695.8|19691.8|307
1637917200000|2021-11-26 09:00:00|19714.5|19710.5|19719.2|19715.2|19731.7|19727.7|19712.9|19708.9|1288
1637917500000|2021-11-26 09:05:00|19720.8|19716.8|19745.8|19741.8|19747.3|19743.3|19717.6|19713.6|180
1637917800000|2021-11-26 09:10:00|19744.2|19740.2|19728.6|19724.6|19744.2|19740.2|19719.2|19715.2|146
1637918100000|2021-11-26 09:15:00|19730.1|19726.1|19752|19748|19752|19748|19728.6|19724.6|429
1637918400000|2021-11-26 09:20:00|19750.4|19746.4|19747.3|19743.3|19750.4|19746.4|19728.6|19724.6|330
1637918700000|2021-11-26 09:25:00|19748.9|19744.9|19778.6|19774.6|19787.9|19783.9|19747.3|19743.3|173
1637919000000|2021-11-26 09:30:00|19777|19773|19762.9|19758.9|19778.6|19774.6|19750.4|19746.4|126
1637919300000|2021-11-26 09:35:00|19761.4|19757.4|19741.1|19737.1|19767.6|19763.6|19739.5|19735.5|191
1637919600000|2021-11-26 09:40:00|19739.5|19735.5|19744.2|19740.2|19747.3|19743.3|19734.8|19730.8|113
1637919900000|2021-11-26 09:45:00|19742.6|19738.6|19767.6|19763.6|19772.3|19768.3|19731.7|19727.7|199
1637920200000|2021-11-26 09:50:00|19769.2|19765.2|19772.3|19768.3|19784.8|19780.8|19758.3|19754.3|161
1637920500000|2021-11-26 09:55:00|19770.8|19766.8|19787.9|19783.9|19789.5|19785.5|19766.1|19762.1|124
1637920800000|2021-11-26 10:00:00|19786.4|19782.4|19755.1|19751.1|19786.4|19782.4|19752|19748|270
1637921100000|2021-11-26 10:05:00|19756.7|19752.7|19744.2|19740.2|19756.7|19752.7|19731.7|19727.7|613
1637921400000|2021-11-26 10:10:00|19741.1|19737.1|19733.3|19729.3|19745.8|19741.8|19719.2|19715.2|638
1637921700000|2021-11-26 10:15:00|19731.7|19727.7|19747.3|19743.3|19747.3|19743.3|19727|19723|207
1637922000000|2021-11-26 10:20:00|19748.9|19744.9|19731.7|19727.7|19753.6|19749.6|19728.6|19724.6|142
1637922300000|2021-11-26 10:25:00|19733.3|19729.3|19722.3|19718.3|19734.8|19730.8|19716.1|19712.1|119
1637922600000|2021-11-26 10:30:00|19723.9|19719.9|19753.6|19749.6|19753.6|19749.6|19722.3|19718.3|534
1637922900000|2021-11-26 10:35:00|19750.4|19746.4|19741.1|19737.1|19750.4|19746.4|19737.9|19733.9|165
1637923200000|2021-11-26 10:40:00|19742.6|19738.6|19728.6|19724.6|19742.6|19738.6|19728.6|19724.6|131
1637923500000|2021-11-26 10:45:00|19727|19723|19723.9|19719.9|19734.8|19730.8|19719.2|19715.2|278
1637923800000|2021-11-26 10:50:00|19722.3|19718.3|19737.9|19733.9|19745.8|19741.8|19716.1|19712.1|335
1637924100000|2021-11-26 10:55:00|19744.2|19740.2|19725.4|19721.4|19750.4|19746.4|19725.4|19721.4|173
1637924400000|2021-11-26 11:00:00|19722.3|19718.3|19737.9|19733.9|19742.6|19738.6|19722.3|19718.3|399
1637924700000|2021-11-26 11:05:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|512
1637925000000|2021-11-26 11:10:00|19733.3|19729.3|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|114
1637925300000|2021-11-26 11:15:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19734.8|19730.8|133
1637925600000|2021-11-26 11:20:00|19745.8|19741.8|19758.3|19754.3|19772.3|19768.3|19744.2|19740.2|205
1637925900000|2021-11-26 11:25:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|230
1637926200000|2021-11-26 11:30:00|19769.2|19765.2|19781.7|19777.7|19787.9|19783.9|19764.5|19760.5|268
1637926500000|2021-11-26 11:35:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|280
1637926800000|2021-11-26 11:40:00|19772.3|19768.3|19741.1|19737.1|19772.3|19768.3|19736.4|19732.4|414
1637927100000|2021-11-26 11:45:00|19744.2|19740.2|19750.4|19746.4|19750.4|19746.4|19739.5|19735.5|107
1637927400000|2021-11-26 11:50:00|19752|19748|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|187
1637927700000|2021-11-26 11:55:00|19758.3|19754.3|19734.8|19730.8|19772.3|19768.3|19734.8|19730.8|344
1637928000000|2021-11-26 12:00:00|19736.4|19732.4|19728.6|19724.6|19747.3|19743.3|19719.2|19715.2|417
1637928300000|2021-11-26 12:05:00|19727|19723|19737.9|19733.9|19742.6|19738.6|19722.3|19718.3|112
1637928600000|2021-11-26 12:10:00|19734.8|19730.8|19716.1|19712.1|19744.2|19740.2|19712.9|19708.9|293
1637928900000|2021-11-26 12:15:00|19714.5|19710.5|19708.3|19704.3|19723.9|19719.9|19708.3|19704.3|198
1637929200000|2021-11-26 12:20:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|240
1637929500000|2021-11-26 12:25:00|19711.4|19707.4|19720.8|19716.8|19722.3|19718.3|19694.2|19690.2|316
1637929800000|2021-11-26 12:30:00|19719.2|19715.2|19708.3|19704.3|19720.8|19716.8|19706.7|19702.7|276
1637930100000|2021-11-26 12:35:00|19709.8|19705.8|19684.8|19680.8|19711.4|19707.4|19683.3|19679.3|204
1637930400000|2021-11-26 12:40:00|19687.9|19683.9|19684.8|19680.8|19697.3|19693.3|19678.6|19674.6|230
1637930700000|2021-11-26 12:45:00|19678.6|19674.6|19691.1|19687.1|19700.4|19696.4|19678.6|19674.6|1255
1637931000000|2021-11-26 12:50:00|19692.6|19688.6|19708.3|19704.3|19716.1|19712.1|19684.8|19680.8|308
1637931300000|2021-11-26 12:55:00|19706.7|19702.7|19683.3|19679.3|19709.8|19705.8|19681.7|19677.7|427
1637931600000|2021-11-26 13:00:00|19684.8|19680.8|19658.3|19654.3|19684.8|19680.8|19650.4|19646.4|289
1637931900000|2021-11-26 13:05:00|19659.8|19655.8|19634.8|19630.8|19659.8|19655.8|19627|19623|420
1637932200000|2021-11-26 13:10:00|19633.3|19629.3|19634.8|19630.8|19637.9|19633.9|19612.9|19608.9|752
1637932500000|2021-11-26 13:15:00|19637.9|19633.9|19672.3|19668.3|19681.7|19677.7|19631.7|19627.7|353
1637932800000|2021-11-26 13:20:00|19673.9|19669.9|19675.4|19671.4|19684.8|19680.8|19662.9|19658.9|567
1637933100000|2021-11-26 13:25:00|19673.9|19669.9|19672.3|19668.3|19675.4|19671.4|19650.4|19646.4|578
1637933400000|2021-11-26 13:30:00|19675.4|19671.4|19669.2|19665.2|19684.8|19680.8|19648.9|19644.9|409
1637933700000|2021-11-26 13:35:00|19670.8|19666.8|19658.3|19654.3|19672.3|19668.3|19644.2|19640.2|2160
1637934000000|2021-11-26 13:40:00|19659.8|19655.8|19678.6|19674.6|19678.6|19674.6|19656.7|19652.7|934
1637934300000|2021-11-26 13:45:00|19681.7|19677.7|19684.8|19680.8|19691.1|19687.1|19672.3|19668.3|732
1637934600000|2021-11-26 13:50:00|19687.9|19683.9|19681.7|19677.7|19694.2|19690.2|19678.6|19674.6|429
1637934900000|2021-11-26 13:55:00|19684.8|19680.8|19678.6|19674.6|19687.9|19683.9|19666.1|19662.1|411
1637935200000|2021-11-26 14:00:00|19675.4|19671.4|19666.1|19662.1|19691.1|19687.1|19662.9|19658.9|462
1637935500000|2021-11-26 14:05:00|19670.8|19666.8|19678.6|19674.6|19694.2|19690.2|19669.2|19665.2|1826
1637935800000|2021-11-26 14:10:00|19675.4|19671.4|19686.4|19682.4|19687.9|19683.9|19666.1|19662.1|1107
1637936100000|2021-11-26 14:15:00|19687.9|19683.9|19697.3|19693.3|19697.3|19693.3|19683.3|19679.3|518
1637936400000|2021-11-26 14:20:00|19695.8|19691.8|19666.1|19662.1|19697.3|19693.3|19666.1|19662.1|543
1637936700000|2021-11-26 14:25:00|19669.2|19665.2|19694.2|19690.2|19697.3|19693.3|19662.9|19658.9|497
1637937000000|2021-11-26 14:30:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19684.8|19680.8|772
1637937300000|2021-11-26 14:35:00|19691.1|19687.1|19717.6|19713.6|19719.2|19715.2|19669.2|19665.2|1991
1637937600000|2021-11-26 14:40:00|19716.1|19712.1|19719.2|19715.2|19731.7|19727.7|19709.8|19705.8|722
1637937900000|2021-11-26 14:45:00|19720.8|19716.8|19741.1|19737.1|19747.3|19743.3|19719.2|19715.2|659
1637938200000|2021-11-26 14:50:00|19742.6|19738.6|19734.8|19730.8|19744.2|19740.2|19719.2|19715.2|614
1637938500000|2021-11-26 14:55:00|19736.4|19732.4|19744.2|19740.2|19747.3|19743.3|19736.4|19732.4|625
1637938800000|2021-11-26 15:00:00|19747.3|19743.3|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|2144
1637939100000|2021-11-26 15:05:00|19759.8|19755.8|19756.7|19752.7|19772.3|19768.3|19750.4|19746.4|1691
1637939400000|2021-11-26 15:10:00|19759.8|19755.8|19784.8|19780.8|19787.9|19783.9|19756.7|19752.7|819
1637939700000|2021-11-26 15:15:00|19787.9|19783.9|19797.3|19793.3|19831.7|19827.7|19781.7|19777.7|1134
1637940000000|2021-11-26 15:20:00|19795.8|19791.8|19769.2|19765.2|19797.3|19793.3|19762.9|19758.9|675
1637940300000|2021-11-26 15:25:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|247
1637940600000|2021-11-26 15:30:00|19761.4|19757.4|19784.8|19780.8|19787.9|19783.9|19759.8|19755.8|531
1637940900000|2021-11-26 15:35:00|19781.7|19777.7|19786.4|19782.4|19787.9|19783.9|19775.4|19771.4|327
1637941200000|2021-11-26 15:40:00|19784.8|19780.8|19816.1|19812.1|19816.1|19812.1|19778.6|19774.6|663
1637941500000|2021-11-26 15:45:00|19814.5|19810.5|19828.6|19824.6|19837.9|19833.9|19812.9|19808.9|548
1637941800000|2021-11-26 15:50:00|19830.1|19826.1|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|619
1637942100000|2021-11-26 15:55:00|19836.4|19832.4|19800.4|19796.4|19836.4|19832.4|19794.2|19790.2|798
1637942400000|2021-11-26 16:00:00|19802|19798|19822.3|19818.3|19834.8|19830.8|19802|19798|444
1637942700000|2021-11-26 16:05:00|19823.9|19819.9|19844.2|19840.2|19844.2|19840.2|19812.9|19808.9|580
1637943000000|2021-11-26 16:10:00|19842.6|19838.6|19866.1|19862.1|19869.2|19865.2|19841.1|19837.1|865
1637943300000|2021-11-26 16:15:00|19867.6|19863.6|19875.4|19871.4|19884.8|19880.8|19866.1|19862.1|1033
1637943600000|2021-11-26 16:20:00|19877|19873|19881.7|19877.7|19887.9|19883.9|19872.3|19868.3|802
1637943900000|2021-11-26 16:25:00|19878.6|19874.6|19855.1|19851.1|19884.8|19880.8|19850.4|19846.4|650
1637944200000|2021-11-26 16:30:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19853.6|19849.6|505
1637944500000|2021-11-26 16:35:00|19859.8|19855.8|19856.7|19852.7|19869.2|19865.2|19850.4|19846.4|659
1637944800000|2021-11-26 16:40:00|19859.8|19855.8|19872.3|19868.3|19878.6|19874.6|19850.4|19846.4|1270
1637945100000|2021-11-26 16:45:00|19873.9|19869.9|19862.9|19858.9|19875.4|19871.4|19861.4|19857.4|1019
1637945400000|2021-11-26 16:50:00|19866.1|19862.1|19862.9|19858.9|19869.2|19865.2|19856.7|19852.7|852
1637945700000|2021-11-26 16:55:00|19861.4|19857.4|19850.4|19846.4|19862.9|19858.9|19847.3|19843.3|2105
1637946000000|2021-11-26 17:00:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19841.1|19837.1|1157
1637946300000|2021-11-26 17:05:00|19844.2|19840.2|19853.6|19849.6|19856.7|19852.7|19841.1|19837.1|1840
1637946600000|2021-11-26 17:10:00|19855.1|19851.1|19850.4|19846.4|19859.8|19855.8|19831.7|19827.7|1339
1637946900000|2021-11-26 17:15:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19841.1|19837.1|778
1637947200000|2021-11-26 17:20:00|19848.9|19844.9|19855.1|19851.1|19862.9|19858.9|19847.3|19843.3|294
1637947500000|2021-11-26 17:25:00|19856.7|19852.7|19862.9|19858.9|19872.3|19868.3|19855.1|19851.1|893
1637947800000|2021-11-26 17:30:00|19861.4|19857.4|19859.8|19855.8|19878.6|19874.6|19856.7|19852.7|422
1637948100000|2021-11-26 17:35:00|19856.7|19852.7|19828.6|19824.6|19862.9|19858.9|19825.4|19821.4|581
1637948400000|2021-11-26 17:40:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19809.8|19805.8|1020
1637948700000|2021-11-26 17:45:00|19837.9|19833.9|19834.8|19830.8|19862.9|19858.9|19834.8|19830.8|795
1637949000000|2021-11-26 17:50:00|19831.7|19827.7|19862.9|19858.9|19866.1|19862.1|19828.6|19824.6|364
1637949300000|2021-11-26 17:55:00|19859.8|19855.8|19908.3|19904.3|19937.9|19933.9|19855.1|19851.1|1787
1637949600000|2021-11-26 18:00:00|19906.7|19902.7|19900.4|19896.4|19922.3|19918.3|19875.4|19871.4|531
1637949900000|2021-11-26 18:05:00|19898.9|19894.9|19892.6|19888.6|19906.7|19902.7|19878.6|19874.6|379
1637950200000|2021-11-26 18:10:00|19894.2|19890.2|19925.4|19921.4|19925.4|19921.4|19884.8|19880.8|601
1637961900000|2021-11-26 21:25:00|19927|19923|19927|19923|19927|19923|19927|19923|0
1638140400000|2021-11-28 23:00:00|19836.4|19832.4|19809.8|19805.8|19847.3|19843.3|19781.7|19777.7|377
1638140700000|2021-11-28 23:05:00|19806.7|19802.7|19778.6|19774.6|19819.2|19815.2|19775.4|19771.4|311
1638141000000|2021-11-28 23:10:00|19775.4|19771.4|19783.3|19779.3|19794.2|19790.2|19775.4|19771.4|396
1638141300000|2021-11-28 23:15:00|19784.8|19780.8|19775.4|19771.4|19791.1|19787.1|19762.9|19758.9|260
1638141600000|2021-11-28 23:20:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|160
1638141900000|2021-11-28 23:25:00|19764.5|19760.5|19775.4|19771.4|19781.7|19777.7|19764.5|19760.5|173
1638142200000|2021-11-28 23:30:00|19772.3|19768.3|19792.6|19788.6|19795.8|19791.8|19770.8|19766.8|157
1638142500000|2021-11-28 23:35:00|19794.2|19790.2|19772.3|19768.3|19794.2|19790.2|19772.3|19768.3|114
1638142800000|2021-11-28 23:40:00|19770.8|19766.8|19775.4|19771.4|19784.8|19780.8|19769.2|19765.2|145
1638143100000|2021-11-28 23:45:00|19778.6|19774.6|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|122
1638143400000|2021-11-28 23:50:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|54
1638143700000|2021-11-28 23:55:00|19767.6|19763.6|19775.4|19771.4|19787.9|19783.9|19767.6|19763.6|175
1638144000000|2021-11-29 00:00:00|19777|19773|19777|19773|19787.9|19783.9|19766.1|19762.1|154
1638144300000|2021-11-29 00:05:00|19775.4|19771.4|19773.9|19769.9|19778.6|19774.6|19762.9|19758.9|88
1638144600000|2021-11-29 00:10:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19752|19748|112
1638144900000|2021-11-29 00:15:00|19759.8|19755.8|19769.2|19765.2|19778.6|19774.6|19755.1|19751.1|193
1638145200000|2021-11-29 00:20:00|19770.8|19766.8|19787.9|19783.9|19787.9|19783.9|19769.2|19765.2|52
1638145500000|2021-11-29 00:25:00|19781.7|19777.7|19778.6|19774.6|19786.4|19782.4|19778.6|19774.6|73
1638145800000|2021-11-29 00:30:00|19780.1|19776.1|19762.9|19758.9|19781.7|19777.7|19761.4|19757.4|265
1638146100000|2021-11-29 00:35:00|19761.4|19757.4|19769.2|19765.2|19770.8|19766.8|19756.7|19752.7|132
1638146400000|2021-11-29 00:40:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|60
1638146700000|2021-11-29 00:45:00|19770.8|19766.8|19756.7|19752.7|19770.8|19766.8|19755.1|19751.1|59
1638147000000|2021-11-29 00:50:00|19755.1|19751.1|19758.3|19754.3|19762.9|19758.9|19753.6|19749.6|72
1638147300000|2021-11-29 00:55:00|19756.7|19752.7|19756.7|19752.7|19761.4|19757.4|19750.4|19746.4|33
1638147600000|2021-11-29 01:00:00|19761.4|19757.4|19766.1|19762.1|19775.4|19771.4|19753.6|19749.6|172
1638147900000|2021-11-29 01:05:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|115
1638148200000|2021-11-29 01:10:00|19762.9|19758.9|19773.9|19769.9|19777|19773|19762.9|19758.9|71
1638148500000|2021-11-29 01:15:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|76
1638148800000|2021-11-29 01:20:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|79
1638149100000|2021-11-29 01:25:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19780.1|19776.1|82
1638149400000|2021-11-29 01:30:00|19781.7|19777.7|19772.3|19768.3|19783.3|19779.3|19772.3|19768.3|119
1638149700000|2021-11-29 01:35:00|19770.8|19766.8|19766.1|19762.1|19770.8|19766.8|19762.9|19758.9|48
1638150000000|2021-11-29 01:40:00|19764.5|19760.5|19756.7|19752.7|19767.6|19763.6|19756.7|19752.7|37
1638150300000|2021-11-29 01:45:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19752|19748|41
1638150600000|2021-11-29 01:50:00|19752|19748|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|69
1638150900000|2021-11-29 01:55:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|57
1638151200000|2021-11-29 02:00:00|19752|19748|19750.4|19746.4|19755.1|19751.1|19750.4|19746.4|103
1638151500000|2021-11-29 02:05:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|254
1638151800000|2021-11-29 02:10:00|19742.6|19738.6|19747.3|19743.3|19750.4|19746.4|19737.9|19733.9|109
1638152100000|2021-11-29 02:15:00|19745.8|19741.8|19739.5|19735.5|19750.4|19746.4|19737.9|19733.9|214
1638152400000|2021-11-29 02:20:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19728.6|19724.6|234
1638152700000|2021-11-29 02:25:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19728.6|19724.6|178
1638153000000|2021-11-29 02:30:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19730.1|19726.1|556
1638153300000|2021-11-29 02:35:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|232
1638153600000|2021-11-29 02:40:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|44
1638153900000|2021-11-29 02:45:00|19734.8|19730.8|19739.5|19735.5|19741.1|19737.1|19728.6|19724.6|76
1638154200000|2021-11-29 02:50:00|19741.1|19737.1|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|125
1638154500000|2021-11-29 02:55:00|19739.5|19735.5|19755.1|19751.1|19756.7|19752.7|19737.9|19733.9|76
1638154800000|2021-11-29 03:00:00|19753.6|19749.6|19744.2|19740.2|19756.7|19752.7|19744.2|19740.2|58
1638155100000|2021-11-29 03:05:00|19745.8|19741.8|19747.3|19743.3|19752|19748|19745.8|19741.8|24
1638155400000|2021-11-29 03:10:00|19748.9|19744.9|19741.1|19737.1|19748.9|19744.9|19741.1|19737.1|88
1638155700000|2021-11-29 03:15:00|19744.2|19740.2|19758.3|19754.3|19761.4|19757.4|19741.1|19737.1|113
1638156000000|2021-11-29 03:20:00|19756.7|19752.7|19781.7|19777.7|19781.7|19777.7|19756.7|19752.7|75
1638156300000|2021-11-29 03:25:00|19780.1|19776.1|19775.4|19771.4|19780.1|19776.1|19769.2|19765.2|47
1638156600000|2021-11-29 03:30:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19773.9|19769.9|167
1638156900000|2021-11-29 03:35:00|19778.6|19774.6|19772.3|19768.3|19778.6|19774.6|19769.2|19765.2|123
1638157200000|2021-11-29 03:40:00|19770.8|19766.8|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|109
1638157500000|2021-11-29 03:45:00|19769.2|19765.2|19780.1|19776.1|19781.7|19777.7|19766.1|19762.1|177
1638157800000|2021-11-29 03:50:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|116
1638158100000|2021-11-29 03:55:00|19777|19773|19780.1|19776.1|19781.7|19777.7|19772.3|19768.3|32
1638158400000|2021-11-29 04:00:00|19781.7|19777.7|19766.1|19762.1|19783.3|19779.3|19766.1|19762.1|119
1638158700000|2021-11-29 04:05:00|19762.9|19758.9|19770.8|19766.8|19772.3|19768.3|19762.9|19758.9|44
1638159000000|2021-11-29 04:10:00|19769.2|19765.2|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|5
1638159300000|2021-11-29 04:15:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|95
1638159600000|2021-11-29 04:20:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19764.5|19760.5|9
1638159900000|2021-11-29 04:25:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|7
1638160200000|2021-11-29 04:30:00|19764.5|19760.5|19766.1|19762.1|19766.1|19762.1|19764.5|19760.5|36
1638160500000|2021-11-29 04:35:00|19769.2|19765.2|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|44
1638160800000|2021-11-29 04:40:00|19770.8|19766.8|19778.6|19774.6|19778.6|19774.6|19769.2|19765.2|33
1638161100000|2021-11-29 04:45:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19780.1|19776.1|60
1638161400000|2021-11-29 04:50:00|19789.5|19785.5|19789.5|19785.5|19791.1|19787.1|19784.8|19780.8|84
1638161700000|2021-11-29 04:55:00|19791.1|19787.1|19784.8|19780.8|19791.1|19787.1|19784.8|19780.8|29
1638162000000|2021-11-29 05:00:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|55
1638162300000|2021-11-29 05:05:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19783.3|19779.3|38
1638162600000|2021-11-29 05:10:00|19786.4|19782.4|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|102
1638162900000|2021-11-29 05:15:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|84
1638163200000|2021-11-29 05:20:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|113
1638163500000|2021-11-29 05:25:00|19791.1|19787.1|19800.4|19796.4|19802|19798|19787.9|19783.9|188
1638163800000|2021-11-29 05:30:00|19798.9|19794.9|19795.8|19791.8|19798.9|19794.9|19791.1|19787.1|51
1638164100000|2021-11-29 05:35:00|19794.2|19790.2|19794.2|19790.2|19795.8|19791.8|19787.9|19783.9|24
1638164400000|2021-11-29 05:40:00|19792.6|19788.6|19789.5|19785.5|19797.3|19793.3|19789.5|19785.5|38
1638164700000|2021-11-29 05:45:00|19791.1|19787.1|19781.7|19777.7|19791.1|19787.1|19778.6|19774.6|129
1638165000000|2021-11-29 05:50:00|19780.1|19776.1|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|22
1638165300000|2021-11-29 05:55:00|19780.1|19776.1|19777|19773|19781.7|19777.7|19777|19773|24
1638165600000|2021-11-29 06:00:00|19775.4|19771.4|19792.6|19788.6|19794.2|19790.2|19775.4|19771.4|72
1638165900000|2021-11-29 06:05:00|19794.2|19790.2|19794.2|19790.2|19798.9|19794.9|19791.1|19787.1|129
1638166200000|2021-11-29 06:10:00|19797.3|19793.3|19792.6|19788.6|19800.4|19796.4|19791.1|19787.1|46
1638166500000|2021-11-29 06:15:00|19791.1|19787.1|19795.8|19791.8|19802|19798|19791.1|19787.1|50
1638166800000|2021-11-29 06:20:00|19794.2|19790.2|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|64
1638167100000|2021-11-29 06:25:00|19800.4|19796.4|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|111
1638167400000|2021-11-29 06:30:00|19805.1|19801.1|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|45
1638167700000|2021-11-29 06:35:00|19805.1|19801.1|19794.2|19790.2|19805.1|19801.1|19794.2|19790.2|53
1638168000000|2021-11-29 06:40:00|19797.3|19793.3|19803.6|19799.6|19809.8|19805.8|19797.3|19793.3|22
1638168300000|2021-11-29 06:45:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|30
1638168600000|2021-11-29 06:50:00|19798.9|19794.9|19778.6|19774.6|19800.4|19796.4|19778.6|19774.6|64
1638168900000|2021-11-29 06:55:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|64
1638169200000|2021-11-29 07:00:00|19780.1|19776.1|19794.2|19790.2|19800.4|19796.4|19775.4|19771.4|180
1638169500000|2021-11-29 07:05:00|19795.8|19791.8|19795.8|19791.8|19802|19798|19794.2|19790.2|145
1638169800000|2021-11-29 07:10:00|19797.3|19793.3|19795.8|19791.8|19809.8|19805.8|19794.2|19790.2|134
1638170100000|2021-11-29 07:15:00|19797.3|19793.3|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|71
1638170400000|2021-11-29 07:20:00|19802|19798|19781.7|19777.7|19806.7|19802.7|19781.7|19777.7|149
1638170700000|2021-11-29 07:25:00|19783.3|19779.3|19769.2|19765.2|19783.3|19779.3|19759.8|19755.8|230
1638171000000|2021-11-29 07:30:00|19770.8|19766.8|19812.9|19808.9|19812.9|19808.9|19769.2|19765.2|528
1638171300000|2021-11-29 07:35:00|19816.1|19812.1|19819.2|19815.2|19823.9|19819.9|19809.8|19805.8|391
1638171600000|2021-11-29 07:40:00|19820.8|19816.8|19825.4|19821.4|19828.6|19824.6|19812.9|19808.9|232
1638171900000|2021-11-29 07:45:00|19823.9|19819.9|19805.1|19801.1|19825.4|19821.4|19803.6|19799.6|120
1638172200000|2021-11-29 07:50:00|19803.6|19799.6|19795.8|19791.8|19805.1|19801.1|19791.1|19787.1|167
1638172500000|2021-11-29 07:55:00|19797.3|19793.3|19794.2|19790.2|19803.6|19799.6|19787.9|19783.9|158
1638172800000|2021-11-29 08:00:00|19800.4|19796.4|19781.7|19777.7|19802|19798|19778.6|19774.6|396
1638173100000|2021-11-29 08:05:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19767.6|19763.6|258
1638173400000|2021-11-29 08:10:00|19787.9|19783.9|19797.3|19793.3|19806.7|19802.7|19786.4|19782.4|361
1638173700000|2021-11-29 08:15:00|19798.9|19794.9|19789.5|19785.5|19803.6|19799.6|19780.1|19776.1|242
1638174000000|2021-11-29 08:20:00|19791.1|19787.1|19800.4|19796.4|19800.4|19796.4|19781.7|19777.7|172
1638174300000|2021-11-29 08:25:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19797.3|19793.3|355
1638174600000|2021-11-29 08:30:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19800.4|19796.4|236
1638174900000|2021-11-29 08:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19809.8|19805.8|149
1638175200000|2021-11-29 08:40:00|19820.8|19816.8|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|155
1638175500000|2021-11-29 08:45:00|19814.5|19810.5|19803.6|19799.6|19816.1|19812.1|19797.3|19793.3|169
1638175800000|2021-11-29 08:50:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|182
1638176100000|2021-11-29 08:55:00|19803.6|19799.6|19806.7|19802.7|19814.5|19810.5|19797.3|19793.3|207
1638176400000|2021-11-29 09:00:00|19809.8|19805.8|19781.7|19777.7|19812.9|19808.9|19781.7|19777.7|382
1638176700000|2021-11-29 09:05:00|19784.8|19780.8|19762.9|19758.9|19784.8|19780.8|19762.9|19758.9|228
1638177000000|2021-11-29 09:10:00|19766.1|19762.1|19744.2|19740.2|19772.3|19768.3|19744.2|19740.2|319
1638177300000|2021-11-29 09:15:00|19742.6|19738.6|19731.7|19727.7|19750.4|19746.4|19731.7|19727.7|432
1638177600000|2021-11-29 09:20:00|19733.3|19729.3|19734.8|19730.8|19747.3|19743.3|19725.4|19721.4|384
1638177900000|2021-11-29 09:25:00|19737.9|19733.9|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|980
1638178200000|2021-11-29 09:30:00|19719.2|19715.2|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|151
1638178500000|2021-11-29 09:35:00|19723.9|19719.9|19747.3|19743.3|19750.4|19746.4|19722.3|19718.3|197
1638178800000|2021-11-29 09:40:00|19745.8|19741.8|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|148
1638179100000|2021-11-29 09:45:00|19744.2|19740.2|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|466
1638179400000|2021-11-29 09:50:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|203
1638179700000|2021-11-29 09:55:00|19739.5|19735.5|19750.4|19746.4|19753.6|19749.6|19739.5|19735.5|118
1638180000000|2021-11-29 10:00:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|121
1638180300000|2021-11-29 10:05:00|19745.8|19741.8|19741.1|19737.1|19750.4|19746.4|19741.1|19737.1|151
1638180600000|2021-11-29 10:10:00|19742.6|19738.6|19744.2|19740.2|19747.3|19743.3|19731.7|19727.7|253
1638180900000|2021-11-29 10:15:00|19742.6|19738.6|19731.7|19727.7|19747.3|19743.3|19731.7|19727.7|175
1638181200000|2021-11-29 10:20:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|96
1638181500000|2021-11-29 10:25:00|19730.1|19726.1|19722.3|19718.3|19731.7|19727.7|19714.5|19710.5|136
1638181800000|2021-11-29 10:30:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|432
1638182100000|2021-11-29 10:35:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|136
1638182400000|2021-11-29 10:40:00|19737.9|19733.9|19741.1|19737.1|19741.1|19737.1|19737.9|19733.9|17
1638182700000|2021-11-29 10:45:00|19750.4|19746.4|19764.5|19760.5|19766.1|19762.1|19750.4|19746.4|233
1638183000000|2021-11-29 10:50:00|19766.1|19762.1|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|315
1638183300000|2021-11-29 10:55:00|19762.9|19758.9|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|432
1638183600000|2021-11-29 11:00:00|19761.4|19757.4|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|157
1638183900000|2021-11-29 11:05:00|19753.6|19749.6|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|92
1638184200000|2021-11-29 11:10:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|86
1638184500000|2021-11-29 11:15:00|19745.8|19741.8|19728.6|19724.6|19747.3|19743.3|19725.4|19721.4|196
1638184800000|2021-11-29 11:20:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|201
1638185100000|2021-11-29 11:25:00|19734.8|19730.8|19741.1|19737.1|19744.2|19740.2|19731.7|19727.7|348
1638185400000|2021-11-29 11:30:00|19744.2|19740.2|19734.8|19730.8|19744.2|19740.2|19734.8|19730.8|233
1638185700000|2021-11-29 11:35:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|501
1638186000000|2021-11-29 11:40:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|636
1638186300000|2021-11-29 11:45:00|19744.2|19740.2|19733.3|19729.3|19747.3|19743.3|19731.7|19727.7|668
1638186600000|2021-11-29 11:50:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|765
1638186900000|2021-11-29 11:55:00|19720.8|19716.8|19734.8|19730.8|19734.8|19730.8|19716.1|19712.1|189
1638187200000|2021-11-29 12:00:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19717.6|19713.6|443
1638187500000|2021-11-29 12:05:00|19720.8|19716.8|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|142
1638187800000|2021-11-29 12:10:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|132
1638188100000|2021-11-29 12:15:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|364
1638188400000|2021-11-29 12:20:00|19705.1|19701.1|19703.6|19699.6|19712.9|19708.9|19703.6|19699.6|357
1638188700000|2021-11-29 12:25:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|253
1638189000000|2021-11-29 12:30:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|178
1638189300000|2021-11-29 12:35:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|124
1638189600000|2021-11-29 12:40:00|19709.8|19705.8|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|790
1638189900000|2021-11-29 12:45:00|19709.8|19705.8|19716.1|19712.1|19716.1|19712.1|19703.6|19699.6|618
1638190200000|2021-11-29 12:50:00|19712.9|19708.9|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|240
1638190500000|2021-11-29 12:55:00|19716.1|19712.1|19719.2|19715.2|19722.3|19718.3|19711.4|19707.4|231
1638190800000|2021-11-29 13:00:00|19712.9|19708.9|19708.3|19704.3|19716.1|19712.1|19706.7|19702.7|283
1638191100000|2021-11-29 13:05:00|19709.8|19705.8|19697.3|19693.3|19709.8|19705.8|19695.8|19691.8|835
1638191400000|2021-11-29 13:10:00|19700.4|19696.4|19697.3|19693.3|19706.7|19702.7|19694.2|19690.2|324
1638191700000|2021-11-29 13:15:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|558
1638192000000|2021-11-29 13:20:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19692.6|19688.6|557
1638192300000|2021-11-29 13:25:00|19700.4|19696.4|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|533
1638192600000|2021-11-29 13:30:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19675.4|19671.4|976
1638192900000|2021-11-29 13:35:00|19689.5|19685.5|19684.8|19680.8|19700.4|19696.4|19681.7|19677.7|1107
1638193200000|2021-11-29 13:40:00|19681.7|19677.7|19691.1|19687.1|19694.2|19690.2|19681.7|19677.7|885
1638193500000|2021-11-29 13:45:00|19687.9|19683.9|19687.9|19683.9|19697.3|19693.3|19675.4|19671.4|929
1638193800000|2021-11-29 13:50:00|19684.8|19680.8|19656.7|19652.7|19684.8|19680.8|19656.7|19652.7|1118
1638194100000|2021-11-29 13:55:00|19659.8|19655.8|19644.2|19640.2|19662.9|19658.9|19639.5|19635.5|1042
1638194400000|2021-11-29 14:00:00|19647.3|19643.3|19662.9|19658.9|19662.9|19658.9|19636.4|19632.4|642
1638194700000|2021-11-29 14:05:00|19659.8|19655.8|19650.4|19646.4|19666.1|19662.1|19650.4|19646.4|560
1638195000000|2021-11-29 14:10:00|19647.3|19643.3|19659.8|19655.8|19667.6|19663.6|19644.2|19640.2|1029
1638195300000|2021-11-29 14:15:00|19658.3|19654.3|19659.8|19655.8|19669.2|19665.2|19656.7|19652.7|566
1638195600000|2021-11-29 14:20:00|19658.3|19654.3|19625.4|19621.4|19659.8|19655.8|19622.3|19618.3|921
1638195900000|2021-11-29 14:25:00|19622.3|19618.3|19625.4|19621.4|19631.7|19627.7|19617.6|19613.6|1319
1638196200000|2021-11-29 14:30:00|19628.6|19624.6|19647.3|19643.3|19650.4|19646.4|19612.9|19608.9|1145
1638196500000|2021-11-29 14:35:00|19644.2|19640.2|19666.1|19662.1|19672.3|19668.3|19641.1|19637.1|899
1638196800000|2021-11-29 14:40:00|19669.2|19665.2|19648.9|19644.9|19672.3|19668.3|19645.8|19641.8|1006
1638197100000|2021-11-29 14:45:00|19650.4|19646.4|19666.1|19662.1|19669.2|19665.2|19650.4|19646.4|925
1638197400000|2021-11-29 14:50:00|19669.2|19665.2|19659.8|19655.8|19672.3|19668.3|19655.1|19651.1|2238
1638197700000|2021-11-29 14:55:00|19658.3|19654.3|19658.3|19654.3|19662.9|19658.9|19636.4|19632.4|2073
1638198000000|2021-11-29 15:00:00|19659.8|19655.8|19691.1|19687.1|19694.2|19690.2|19656.7|19652.7|2032
1638198300000|2021-11-29 15:05:00|19694.2|19690.2|19719.2|19715.2|19725.4|19721.4|19694.2|19690.2|1544
1638198600000|2021-11-29 15:10:00|19722.3|19718.3|19697.3|19693.3|19725.4|19721.4|19687.9|19683.9|1287
1638198900000|2021-11-29 15:15:00|19700.4|19696.4|19691.1|19687.1|19709.8|19705.8|19691.1|19687.1|996
1638199200000|2021-11-29 15:20:00|19692.6|19688.6|19725.4|19721.4|19734.8|19730.8|19691.1|19687.1|1015
1638199500000|2021-11-29 15:25:00|19728.6|19724.6|19722.3|19718.3|19731.7|19727.7|19716.1|19712.1|1208
1638199800000|2021-11-29 15:30:00|19720.8|19716.8|19725.4|19721.4|19737.9|19733.9|19716.1|19712.1|1320
1638200100000|2021-11-29 15:35:00|19727|19723|19736.4|19732.4|19744.2|19740.2|19727|19723|1018
1638200400000|2021-11-29 15:40:00|19737.9|19733.9|19741.1|19737.1|19750.4|19746.4|19734.8|19730.8|755
1638200700000|2021-11-29 15:45:00|19744.2|19740.2|19741.1|19737.1|19744.2|19740.2|19725.4|19721.4|2803
1638201000000|2021-11-29 15:50:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19737.9|19733.9|870
1638201300000|2021-11-29 15:55:00|19753.6|19749.6|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|966
1638201600000|2021-11-29 16:00:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|1482
1638201900000|2021-11-29 16:05:00|19745.8|19741.8|19759.8|19755.8|19762.9|19758.9|19745.8|19741.8|1617
1638202200000|2021-11-29 16:10:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19755.1|19751.1|628
1638202500000|2021-11-29 16:15:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19750.4|19746.4|618
1638202800000|2021-11-29 16:20:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|752
1638203100000|2021-11-29 16:25:00|19766.1|19762.1|19787.9|19783.9|19787.9|19783.9|19756.7|19752.7|808
1638203400000|2021-11-29 16:30:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19778.6|19774.6|730
1638203700000|2021-11-29 16:35:00|19787.9|19783.9|19792.6|19788.6|19797.3|19793.3|19781.7|19777.7|660
1638204000000|2021-11-29 16:40:00|19794.2|19790.2|19778.6|19774.6|19797.3|19793.3|19775.4|19771.4|482
1638204300000|2021-11-29 16:45:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|788
1638204600000|2021-11-29 16:50:00|19777|19773|19781.7|19777.7|19784.8|19780.8|19777|19773|832
1638204900000|2021-11-29 16:55:00|19784.8|19780.8|19769.2|19765.2|19791.1|19787.1|19769.2|19765.2|836
1638205200000|2021-11-29 17:00:00|19766.1|19762.1|19772.3|19768.3|19791.1|19787.1|19766.1|19762.1|1498
1638205500000|2021-11-29 17:05:00|19773.9|19769.9|19787.9|19783.9|19787.9|19783.9|19773.9|19769.9|590
1638205800000|2021-11-29 17:10:00|19784.8|19780.8|19756.7|19752.7|19784.8|19780.8|19750.4|19746.4|1028
1638206100000|2021-11-29 17:15:00|19755.1|19751.1|19747.3|19743.3|19759.8|19755.8|19744.2|19740.2|1348
1638206400000|2021-11-29 17:20:00|19744.2|19740.2|19716.1|19712.1|19745.8|19741.8|19709.8|19705.8|1340
1638206700000|2021-11-29 17:25:00|19712.9|19708.9|19719.2|19715.2|19725.4|19721.4|19709.8|19705.8|518
1638207000000|2021-11-29 17:30:00|19716.1|19712.1|19722.3|19718.3|19725.4|19721.4|19712.9|19708.9|467
1638207300000|2021-11-29 17:35:00|19725.4|19721.4|19722.3|19718.3|19728.6|19724.6|19719.2|19715.2|369
1638207600000|2021-11-29 17:40:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|234
1638207900000|2021-11-29 17:45:00|19720.8|19716.8|19725.4|19721.4|19731.7|19727.7|19716.1|19712.1|317
1638208200000|2021-11-29 17:50:00|19727|19723|19725.4|19721.4|19731.7|19727.7|19719.2|19715.2|230
1638208500000|2021-11-29 17:55:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|448
1638208800000|2021-11-29 18:00:00|19719.2|19715.2|19741.1|19737.1|19741.1|19737.1|19719.2|19715.2|375
1638209100000|2021-11-29 18:05:00|19742.6|19738.6|19741.1|19737.1|19747.3|19743.3|19737.9|19733.9|293
1638209400000|2021-11-29 18:10:00|19737.9|19733.9|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|325
1638209700000|2021-11-29 18:15:00|19739.5|19735.5|19747.3|19743.3|19747.3|19743.3|19737.9|19733.9|388
1638210000000|2021-11-29 18:20:00|19745.8|19741.8|19756.7|19752.7|19756.7|19752.7|19741.1|19737.1|264
1638210300000|2021-11-29 18:25:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19752|19748|765
1638210600000|2021-11-29 18:30:00|19759.8|19755.8|19753.6|19749.6|19761.4|19757.4|19747.3|19743.3|358
1638210900000|2021-11-29 18:35:00|19756.7|19752.7|19762.9|19758.9|19764.5|19760.5|19750.4|19746.4|260
1638211200000|2021-11-29 18:40:00|19766.1|19762.1|19762.9|19758.9|19766.1|19762.1|19759.8|19755.8|451
1638211500000|2021-11-29 18:45:00|19761.4|19757.4|19758.3|19754.3|19766.1|19762.1|19753.6|19749.6|149
1638211800000|2021-11-29 18:50:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|182
1638212100000|2021-11-29 18:55:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|215
1638212400000|2021-11-29 19:00:00|19748.9|19744.9|19712.9|19708.9|19750.4|19746.4|19712.9|19708.9|739
1638212700000|2021-11-29 19:05:00|19714.5|19710.5|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|654
1638213000000|2021-11-29 19:10:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|316
1638213300000|2021-11-29 19:15:00|19719.2|19715.2|19720.8|19716.8|19725.4|19721.4|19716.1|19712.1|266
1638213600000|2021-11-29 19:20:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19719.2|19715.2|274
1638213900000|2021-11-29 19:25:00|19722.3|19718.3|19722.3|19718.3|19728.6|19724.6|19709.8|19705.8|766
1638214200000|2021-11-29 19:30:00|19723.9|19719.9|19719.2|19715.2|19737.9|19733.9|19719.2|19715.2|519
1638214500000|2021-11-29 19:35:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19706.7|19702.7|556
1638214800000|2021-11-29 19:40:00|19717.6|19713.6|19731.7|19727.7|19731.7|19727.7|19712.9|19708.9|508
1638215100000|2021-11-29 19:45:00|19728.6|19724.6|19734.8|19730.8|19737.9|19733.9|19722.3|19718.3|567
1638215400000|2021-11-29 19:50:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19722.3|19718.3|1060
1638215700000|2021-11-29 19:55:00|19730.1|19726.1|19719.2|19715.2|19741.1|19737.1|19716.1|19712.1|839
1638216000000|2021-11-29 20:00:00|19716.1|19712.1|19734.8|19730.8|19734.8|19730.8|19712.9|19708.9|1427
1638216300000|2021-11-29 20:05:00|19731.7|19727.7|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|427
1638216600000|2021-11-29 20:10:00|19737.9|19733.9|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|763
1638216900000|2021-11-29 20:15:00|19753.6|19749.6|19750.4|19746.4|19753.6|19749.6|19742.6|19738.6|378
1638217200000|2021-11-29 20:20:00|19747.3|19743.3|19759.8|19755.8|19759.8|19755.8|19745.8|19741.8|341
1638217500000|2021-11-29 20:25:00|19756.7|19752.7|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|606
1638217800000|2021-11-29 20:30:00|19752|19748|19731.7|19727.7|19756.7|19752.7|19731.7|19727.7|931
1638218100000|2021-11-29 20:35:00|19728.6|19724.6|19737.9|19733.9|19737.9|19733.9|19722.3|19718.3|496
1638218400000|2021-11-29 20:40:00|19739.5|19735.5|19753.6|19749.6|19756.7|19752.7|19737.9|19733.9|476
1638218700000|2021-11-29 20:45:00|19752|19748|19759.8|19755.8|19759.8|19755.8|19752|19748|340
1638219000000|2021-11-29 20:50:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19753.6|19749.6|876
1638219300000|2021-11-29 20:55:00|19759.8|19755.8|19741.1|19737.1|19775.4|19771.4|19741.1|19737.1|2303
1638219600000|2021-11-29 21:00:00|19744.2|19740.2|19784.8|19780.8|19792.6|19788.6|19744.2|19740.2|2051
1638219900000|2021-11-29 21:05:00|19786.4|19782.4|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|536
1638220200000|2021-11-29 21:10:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|300
1638220500000|2021-11-29 21:15:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19775.4|19771.4|747
1638220800000|2021-11-29 21:20:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19784.8|19780.8|1224
1638221100000|2021-11-29 21:25:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19784.8|19780.8|269
1638221400000|2021-11-29 21:30:00|19789.5|19785.5|19778.6|19774.6|19800.4|19796.4|19775.4|19771.4|431
1638221700000|2021-11-29 21:35:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|802
1638222000000|2021-11-29 21:40:00|19791.1|19787.1|19800.4|19796.4|19803.6|19799.6|19789.5|19785.5|425
1638222300000|2021-11-29 21:45:00|19805.1|19801.1|19808.3|19804.3|19809.8|19805.8|19800.4|19796.4|934
1638222600000|2021-11-29 21:50:00|19806.7|19802.7|19806.7|19802.7|19819.2|19815.2|19797.3|19793.3|1997
1638222900000|2021-11-29 21:55:00|19803.6|19799.6|19795.8|19791.8|19803.6|19799.6|19791.1|19787.1|1366
1638226800000|2021-11-29 23:00:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19789.5|19785.5|258
1638227100000|2021-11-29 23:05:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|38
1638227400000|2021-11-29 23:10:00|19794.2|19790.2|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|49
1638227700000|2021-11-29 23:15:00|19789.5|19785.5|19784.8|19780.8|19789.5|19785.5|19778.6|19774.6|70
1638228000000|2021-11-29 23:20:00|19783.3|19779.3|19789.5|19785.5|19789.5|19785.5|19781.7|19777.7|14
1638228300000|2021-11-29 23:25:00|19787.9|19783.9|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|56
1638228600000|2021-11-29 23:30:00|19786.4|19782.4|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|90
1638228900000|2021-11-29 23:35:00|19778.6|19774.6|19767.6|19763.6|19778.6|19774.6|19766.1|19762.1|171
1638229200000|2021-11-29 23:40:00|19766.1|19762.1|19770.8|19766.8|19772.3|19768.3|19766.1|19762.1|175
1638229500000|2021-11-29 23:45:00|19772.3|19768.3|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|25
1638229800000|2021-11-29 23:50:00|19773.9|19769.9|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|27
1638230100000|2021-11-29 23:55:00|19767.6|19763.6|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|13
1638230400000|2021-11-30 00:00:00|19767.6|19763.6|19762.9|19758.9|19772.3|19768.3|19759.8|19755.8|85
1638230700000|2021-11-30 00:05:00|19761.4|19757.4|19775.4|19771.4|19775.4|19771.4|19761.4|19757.4|67
1638231000000|2021-11-30 00:10:00|19773.9|19769.9|19764.5|19760.5|19775.4|19771.4|19759.8|19755.8|62
1638231300000|2021-11-30 00:15:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19742.6|19738.6|146
1638231600000|2021-11-30 00:20:00|19755.1|19751.1|19747.3|19743.3|19755.1|19751.1|19747.3|19743.3|45
1638231900000|2021-11-30 00:25:00|19752|19748|19744.2|19740.2|19753.6|19749.6|19741.1|19737.1|62
1638232200000|2021-11-30 00:30:00|19747.3|19743.3|19753.6|19749.6|19756.7|19752.7|19747.3|19743.3|35
1638232500000|2021-11-30 00:35:00|19752|19748|19753.6|19749.6|19756.7|19752.7|19748.9|19744.9|49
1638232800000|2021-11-30 00:40:00|19752|19748|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|85
1638233100000|2021-11-30 00:45:00|19752|19748|19741.1|19737.1|19752|19748|19734.8|19730.8|107
1638233400000|2021-11-30 00:50:00|19737.9|19733.9|19733.3|19729.3|19741.1|19737.1|19731.7|19727.7|134
1638233700000|2021-11-30 00:55:00|19734.8|19730.8|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|51
1638234000000|2021-11-30 01:00:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|37
1638234300000|2021-11-30 01:05:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19736.4|19732.4|102
1638234600000|2021-11-30 01:10:00|19739.5|19735.5|19737.9|19733.9|19739.5|19735.5|19734.8|19730.8|228
1638234900000|2021-11-30 01:15:00|19734.8|19730.8|19741.1|19737.1|19741.1|19737.1|19731.7|19727.7|35
1638235200000|2021-11-30 01:20:00|19744.2|19740.2|19753.6|19749.6|19756.7|19752.7|19744.2|19740.2|106
1638235500000|2021-11-30 01:25:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|73
1638235800000|2021-11-30 01:30:00|19744.2|19740.2|19747.3|19743.3|19750.4|19746.4|19744.2|19740.2|59
1638236100000|2021-11-30 01:35:00|19748.9|19744.9|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|23
1638236400000|2021-11-30 01:40:00|19748.9|19744.9|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|55
1638236700000|2021-11-30 01:45:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19750.4|19746.4|12
1638237000000|2021-11-30 01:50:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19741.1|19737.1|44
1638237300000|2021-11-30 01:55:00|19745.8|19741.8|19759.8|19755.8|19762.9|19758.9|19745.8|19741.8|52
1638237600000|2021-11-30 02:00:00|19761.4|19757.4|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|62
1638237900000|2021-11-30 02:05:00|19764.5|19760.5|19787.9|19783.9|19787.9|19783.9|19762.9|19758.9|77
1638238200000|2021-11-30 02:10:00|19784.8|19780.8|19792.6|19788.6|19794.2|19790.2|19781.7|19777.7|149
1638238500000|2021-11-30 02:15:00|19794.2|19790.2|19775.4|19771.4|19794.2|19790.2|19773.9|19769.9|69
1638238800000|2021-11-30 02:20:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|136
1638239100000|2021-11-30 02:25:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|65
1638239400000|2021-11-30 02:30:00|19770.8|19766.8|19773.9|19769.9|19778.6|19774.6|19770.8|19766.8|27
1638239700000|2021-11-30 02:35:00|19775.4|19771.4|19775.4|19771.4|19777|19773|19773.9|19769.9|3
1638240000000|2021-11-30 02:40:00|19772.3|19768.3|19773.9|19769.9|19773.9|19769.9|19772.3|19768.3|10
1638240300000|2021-11-30 02:45:00|19772.3|19768.3|19766.1|19762.1|19772.3|19768.3|19766.1|19762.1|13
1638240600000|2021-11-30 02:50:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|34
1638240900000|2021-11-30 02:55:00|19759.8|19755.8|19759.8|19755.8|19759.8|19755.8|19758.3|19754.3|13
1638241200000|2021-11-30 03:00:00|19756.7|19752.7|19762.9|19758.9|19766.1|19762.1|19756.7|19752.7|47
1638241500000|2021-11-30 03:05:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|19
1638241800000|2021-11-30 03:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|21
1638242100000|2021-11-30 03:15:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|24
1638242400000|2021-11-30 03:20:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|60
1638242700000|2021-11-30 03:25:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|15
1638243000000|2021-11-30 03:30:00|||||||||5
1638243300000|2021-11-30 03:35:00|19772.3|19768.3|19789.5|19785.5|19791.1|19787.1|19769.2|19765.2|77
1638243600000|2021-11-30 03:40:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19784.8|19780.8|33
1638243900000|2021-11-30 03:45:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|72
1638244200000|2021-11-30 03:50:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19797.3|19793.3|99
1638244500000|2021-11-30 03:55:00|19798.9|19794.9|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|18
1638244800000|2021-11-30 04:00:00|19798.9|19794.9|19817.6|19813.6|19817.6|19813.6|19798.9|19794.9|90
1638245100000|2021-11-30 04:05:00|19816.1|19812.1|19819.2|19815.2|19823.9|19819.9|19816.1|19812.1|109
1638245400000|2021-11-30 04:10:00|19822.3|19818.3|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|107
1638245700000|2021-11-30 04:15:00|19814.5|19810.5|19819.2|19815.2|19820.8|19816.8|19812.9|19808.9|23
1638246000000|2021-11-30 04:20:00|19817.6|19813.6|19817.6|19813.6|19822.3|19818.3|19816.1|19812.1|15
1638246300000|2021-11-30 04:25:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19816.1|19812.1|32
1638246600000|2021-11-30 04:30:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|26
1638246900000|2021-11-30 04:35:00|19817.6|19813.6|19820.8|19816.8|19822.3|19818.3|19816.1|19812.1|43
1638247200000|2021-11-30 04:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|17
1638247500000|2021-11-30 04:45:00|19825.4|19821.4|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|11
1638247800000|2021-11-30 04:50:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|60
1638248100000|2021-11-30 04:55:00|19819.2|19815.2|19822.3|19818.3|19823.9|19819.9|19819.2|19815.2|58
1638248400000|2021-11-30 05:00:00|19825.4|19821.4|19827|19823|19828.6|19824.6|19822.3|19818.3|33
1638248700000|2021-11-30 05:05:00|19828.6|19824.6|19864.5|19860.5|19869.2|19865.2|19828.6|19824.6|431
1638249000000|2021-11-30 05:10:00|19862.9|19858.9|19866.1|19862.1|19869.2|19865.2|19853.6|19849.6|377
1638249300000|2021-11-30 05:15:00|19870.8|19866.8|19884.8|19880.8|19891.1|19887.1|19870.8|19866.8|726
1638249600000|2021-11-30 05:20:00|19881.7|19877.7|19917.6|19913.6|19919.2|19915.2|19880.1|19876.1|588
1638249900000|2021-11-30 05:25:00|19916.1|19912.1|19869.2|19865.2|19916.1|19912.1|19850.4|19846.4|452
1638250200000|2021-11-30 05:30:00|19870.8|19866.8|19891.1|19887.1|19912.9|19908.9|19864.5|19860.5|494
1638250500000|2021-11-30 05:35:00|19887.9|19883.9|19873.9|19869.9|19891.1|19887.1|19866.1|19862.1|247
1638250800000|2021-11-30 05:40:00|19872.3|19868.3|19886.4|19882.4|19891.1|19887.1|19872.3|19868.3|62
1638251100000|2021-11-30 05:45:00|19884.8|19880.8|19911.4|19907.4|19941.1|19937.1|19884.8|19880.8|260
1638251400000|2021-11-30 05:50:00|19912.9|19908.9|19900.4|19896.4|19920.8|19916.8|19891.1|19887.1|123
1638251700000|2021-11-30 05:55:00|19902|19898|19908.3|19904.3|19911.4|19907.4|19894.2|19890.2|128
1638252000000|2021-11-30 06:00:00|19906.7|19902.7|19922.3|19918.3|19928.6|19924.6|19900.4|19896.4|214
1638252300000|2021-11-30 06:05:00|19917.6|19913.6|19934.8|19930.8|19952|19948|19912.9|19908.9|216
1638252600000|2021-11-30 06:10:00|19933.3|19929.3|19930.1|19926.1|19953.6|19949.6|19919.2|19915.2|215
1638252900000|2021-11-30 06:15:00|19928.6|19924.6|19886.4|19882.4|19928.6|19924.6|19884.8|19880.8|288
1638253200000|2021-11-30 06:20:00|19884.8|19880.8|19886.4|19882.4|19897.3|19893.3|19878.6|19874.6|104
1638253500000|2021-11-30 06:25:00|19887.9|19883.9|19887.9|19883.9|19895.8|19891.8|19883.3|19879.3|61
1638253800000|2021-11-30 06:30:00|19886.4|19882.4|19900.4|19896.4|19900.4|19896.4|19881.7|19877.7|107
1638254100000|2021-11-30 06:35:00|19903.6|19899.6|19925.4|19921.4|19928.6|19924.6|19903.6|19899.6|209
1638254400000|2021-11-30 06:40:00|19927|19923|19906.7|19902.7|19934.8|19930.8|19903.6|19899.6|106
1638254700000|2021-11-30 06:45:00|19911.4|19907.4|19895.8|19891.8|19917.6|19913.6|19894.2|19890.2|54
1638255000000|2021-11-30 06:50:00|19897.3|19893.3|19900.4|19896.4|19923.9|19919.9|19897.3|19893.3|326
1638255300000|2021-11-30 06:55:00|19898.9|19894.9|19884.8|19880.8|19903.6|19899.6|19881.7|19877.7|388
1638255600000|2021-11-30 07:00:00|19887.9|19883.9|19897.3|19893.3|19911.4|19907.4|19881.7|19877.7|458
1638255900000|2021-11-30 07:05:00|19894.2|19890.2|19877|19873|19895.8|19891.8|19872.3|19868.3|302
1638256200000|2021-11-30 07:10:00|19878.6|19874.6|19894.2|19890.2|19906.7|19902.7|19875.4|19871.4|194
1638256500000|2021-11-30 07:15:00|19891.1|19887.1|19866.1|19862.1|19894.2|19890.2|19866.1|19862.1|316
1638256800000|2021-11-30 07:20:00|19862.9|19858.9|19875.4|19871.4|19877|19873|19855.1|19851.1|207
1638257100000|2021-11-30 07:25:00|19873.9|19869.9|19900.4|19896.4|19903.6|19899.6|19872.3|19868.3|259
1638257400000|2021-11-30 07:30:00|19897.3|19893.3|19941.1|19937.1|19941.1|19937.1|19897.3|19893.3|281
1638257700000|2021-11-30 07:35:00|19939.5|19935.5|19919.2|19915.2|19945.8|19941.8|19906.7|19902.7|267
1638258000000|2021-11-30 07:40:00|19916.1|19912.1|19919.2|19915.2|19928.6|19924.6|19912.9|19908.9|274
1638258300000|2021-11-30 07:45:00|19917.6|19913.6|19903.6|19899.6|19917.6|19913.6|19894.2|19890.2|307
1638258600000|2021-11-30 07:50:00|19902|19898|19909.8|19905.8|19914.5|19910.5|19891.1|19887.1|283
1638258900000|2021-11-30 07:55:00|19908.3|19904.3|19894.2|19890.2|19909.8|19905.8|19875.4|19871.4|476
1638259200000|2021-11-30 08:00:00|19897.3|19893.3|19887.9|19883.9|19919.2|19915.2|19884.8|19880.8|470
1638259500000|2021-11-30 08:05:00|19884.8|19880.8|19878.6|19874.6|19887.9|19883.9|19869.2|19865.2|434
1638259800000|2021-11-30 08:10:00|19880.1|19876.1|19897.3|19893.3|19902|19898|19878.6|19874.6|339
1638260100000|2021-11-30 08:15:00|19898.9|19894.9|19872.3|19868.3|19898.9|19894.9|19869.2|19865.2|290
1638260400000|2021-11-30 08:20:00|19873.9|19869.9|19886.4|19882.4|19891.1|19887.1|19856.7|19852.7|274
1638260700000|2021-11-30 08:25:00|19884.8|19880.8|19884.8|19880.8|19900.4|19896.4|19880.1|19876.1|153
1638261000000|2021-11-30 08:30:00|19886.4|19882.4|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|153
1638261300000|2021-11-30 08:35:00|19895.8|19891.8|19928.6|19924.6|19931.7|19927.7|19887.9|19883.9|290
1638261600000|2021-11-30 08:40:00|19930.1|19926.1|19928.6|19924.6|19956.7|19952.7|19912.9|19908.9|705
1638261900000|2021-11-30 08:45:00|19930.1|19926.1|19947.3|19943.3|19956.7|19952.7|19928.6|19924.6|502
1638262200000|2021-11-30 08:50:00|19944.2|19940.2|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|359
1638262500000|2021-11-30 08:55:00|19945.8|19941.8|19916.1|19912.1|19947.3|19943.3|19911.4|19907.4|335
1638262800000|2021-11-30 09:00:00|19919.2|19915.2|19934.8|19930.8|19941.1|19937.1|19919.2|19915.2|459
1638263100000|2021-11-30 09:05:00|19931.7|19927.7|19962.9|19958.9|19969.2|19965.2|19928.6|19924.6|495
1638263400000|2021-11-30 09:10:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|377
1638263700000|2021-11-30 09:15:00|19969.2|19965.2|19953.6|19949.6|19972.3|19968.3|19950.4|19946.4|407
1638264000000|2021-11-30 09:20:00|19956.7|19952.7|19962.9|19958.9|19962.9|19958.9|19947.3|19943.3|327
1638264300000|2021-11-30 09:25:00|19964.5|19960.5|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|316
1638264600000|2021-11-30 09:30:00|19959.8|19955.8|19934.8|19930.8|19961.4|19957.4|19928.6|19924.6|417
1638264900000|2021-11-30 09:35:00|19937.9|19933.9|19950.4|19946.4|19950.4|19946.4|19922.3|19918.3|269
1638265200000|2021-11-30 09:40:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19933.3|19929.3|270
1638265500000|2021-11-30 09:45:00|19947.3|19943.3|19955.1|19951.1|19956.7|19952.7|19941.1|19937.1|267
1638265800000|2021-11-30 09:50:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19934.8|19930.8|222
1638266100000|2021-11-30 09:55:00|19953.6|19949.6|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|315
1638266400000|2021-11-30 10:00:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19925.4|19921.4|529
1638266700000|2021-11-30 10:05:00|19948.9|19944.9|19964.5|19960.5|19966.1|19962.1|19941.1|19937.1|299
1638267000000|2021-11-30 10:10:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19955.1|19951.1|327
1638267300000|2021-11-30 10:15:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|171
1638267600000|2021-11-30 10:20:00|19961.4|19957.4|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|227
1638267900000|2021-11-30 10:25:00|19955.1|19951.1|19962.9|19958.9|19966.1|19962.1|19950.4|19946.4|157
1638268200000|2021-11-30 10:30:00|19959.8|19955.8|19972.3|19968.3|19975.4|19971.4|19950.4|19946.4|328
1638268500000|2021-11-30 10:35:00|19969.2|19965.2|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|296
1638268800000|2021-11-30 10:40:00|19970.8|19966.8|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|457
1638269100000|2021-11-30 10:45:00|19955.1|19951.1|19939.5|19935.5|19970.8|19966.8|19937.9|19933.9|404
1638269400000|2021-11-30 10:50:00|19941.1|19937.1|19937.9|19933.9|19947.3|19943.3|19937.9|19933.9|167
1638269700000|2021-11-30 10:55:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19931.7|19927.7|127
1638270000000|2021-11-30 11:00:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|240
1638270300000|2021-11-30 11:05:00|19952|19948|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|160
1638270600000|2021-11-30 11:10:00|19948.9|19944.9|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|163
1638270900000|2021-11-30 11:15:00|19952|19948|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|367
1638271200000|2021-11-30 11:20:00|19950.4|19946.4|19928.6|19924.6|19953.6|19949.6|19919.2|19915.2|341
1638271500000|2021-11-30 11:25:00|19930.1|19926.1|19906.7|19902.7|19931.7|19927.7|19903.6|19899.6|259
1638271800000|2021-11-30 11:30:00|19903.6|19899.6|19909.8|19905.8|19912.9|19908.9|19903.6|19899.6|655
1638272100000|2021-11-30 11:35:00|19906.7|19902.7|19919.2|19915.2|19919.2|19915.2|19903.6|19899.6|319
1638272400000|2021-11-30 11:40:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|161
1638272700000|2021-11-30 11:45:00|19920.8|19916.8|19925.4|19921.4|19927|19923|19916.1|19912.1|154
1638273000000|2021-11-30 11:50:00|19922.3|19918.3|19911.4|19907.4|19927|19923|19908.3|19904.3|241
1638273300000|2021-11-30 11:55:00|19912.9|19908.9|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|370
1638273600000|2021-11-30 12:00:00|19897.3|19893.3|19906.7|19902.7|19916.1|19912.1|19887.9|19883.9|394
1638273900000|2021-11-30 12:05:00|19912.9|19908.9|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|339
1638274200000|2021-11-30 12:10:00|19895.8|19891.8|19903.6|19899.6|19906.7|19902.7|19891.1|19887.1|300
1638274500000|2021-11-30 12:15:00|19906.7|19902.7|19922.3|19918.3|19922.3|19918.3|19906.7|19902.7|332
1638274800000|2021-11-30 12:20:00|19923.9|19919.9|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|276
1638275100000|2021-11-30 12:25:00|19930.1|19926.1|19906.7|19902.7|19931.7|19927.7|19900.4|19896.4|469
1638275400000|2021-11-30 12:30:00|19905.1|19901.1|19914.5|19910.5|19922.3|19918.3|19903.6|19899.6|284
1638275700000|2021-11-30 12:35:00|19916.1|19912.1|19928.6|19924.6|19930.1|19926.1|19911.4|19907.4|224
1638276000000|2021-11-30 12:40:00|19931.7|19927.7|19941.1|19937.1|19944.2|19940.2|19925.4|19921.4|1422
1638276300000|2021-11-30 12:45:00|19939.5|19935.5|19925.4|19921.4|19941.1|19937.1|19922.3|19918.3|236
1638276600000|2021-11-30 12:50:00|19928.6|19924.6|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|280
1638276900000|2021-11-30 12:55:00|19930.1|19926.1|19925.4|19921.4|19930.1|19926.1|19909.8|19905.8|582
1638277200000|2021-11-30 13:00:00|19927|19923|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|1079
1638277500000|2021-11-30 13:05:00|19934.8|19930.8|19925.4|19921.4|19944.2|19940.2|19919.2|19915.2|434
1638277800000|2021-11-30 13:10:00|19922.3|19918.3|19931.7|19927.7|19941.1|19937.1|19919.2|19915.2|558
1638278100000|2021-11-30 13:15:00|19930.1|19926.1|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|485
1638278400000|2021-11-30 13:20:00|19927|19923|19969.2|19965.2|19969.2|19965.2|19919.2|19915.2|1207
1638278700000|2021-11-30 13:25:00|19966.1|19962.1|19987.9|19983.9|19991.1|19987.1|19959.8|19955.8|834
1638279000000|2021-11-30 13:30:00|19989.5|19985.5|19987.9|19983.9|19994.2|19990.2|19978.6|19974.6|981
1638279300000|2021-11-30 13:35:00|19986.4|19982.4|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|585
1638279600000|2021-11-30 13:40:00|19987.9|19983.9|20000.4|19996.4|20006.7|20002.7|19987.9|19983.9|829
1638279900000|2021-11-30 13:45:00|19997.3|19993.3|19981.7|19977.7|20000.4|19996.4|19978.6|19974.6|578
1638280200000|2021-11-30 13:50:00|19983.3|19979.3|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|755
1638280500000|2021-11-30 13:55:00|19983.3|19979.3|19992.6|19988.6|19994.2|19990.2|19978.6|19974.6|584
1638280800000|2021-11-30 14:00:00|19991.1|19987.1|19984.8|19980.8|20012.9|20008.9|19981.7|19977.7|1363
1638281100000|2021-11-30 14:05:00|19983.3|19979.3|19969.2|19965.2|19994.2|19990.2|19959.8|19955.8|854
1638281400000|2021-11-30 14:10:00|19967.6|19963.6|19972.3|19968.3|19983.3|19979.3|19962.9|19958.9|645
1638281700000|2021-11-30 14:15:00|19975.4|19971.4|19959.8|19955.8|19981.7|19977.7|19947.3|19943.3|961
1638282000000|2021-11-30 14:20:00|19958.3|19954.3|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|557
1638282300000|2021-11-30 14:25:00|19953.6|19949.6|19941.1|19937.1|19956.7|19952.7|19937.9|19933.9|982
1638282600000|2021-11-30 14:30:00|19944.2|19940.2|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|1101
1638282900000|2021-11-30 14:35:00|19950.4|19946.4|19981.7|19977.7|19981.7|19977.7|19945.8|19941.8|1202
1638283200000|2021-11-30 14:40:00|19975.4|19971.4|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|689
1638283500000|2021-11-30 14:45:00|19983.3|19979.3|20000.4|19996.4|20009.8|20005.8|19981.7|19977.7|1514
1638283800000|2021-11-30 14:50:00|20002|19998|20000.4|19996.4|20016.1|20012.1|19997.3|19993.3|1314
1638284100000|2021-11-30 14:55:00|20003.6|19999.6|19970.8|19966.8|20003.6|19999.6|19969.2|19965.2|1070
1638284400000|2021-11-30 15:00:00|19972.3|19968.3|20006.7|20002.7|20009.8|20005.8|19972.3|19968.3|1188
1638284700000|2021-11-30 15:05:00|20009.8|20005.8|19991.1|19987.1|20009.8|20005.8|19975.4|19971.4|1369
1638285000000|2021-11-30 15:10:00|19989.5|19985.5|20006.7|20002.7|20009.8|20005.8|19984.8|19980.8|942
1638285300000|2021-11-30 15:15:00|20009.8|20005.8|20009.8|20005.8|20017.6|20013.6|19991.1|19987.1|1366
1638285600000|2021-11-30 15:20:00|20012.9|20008.9|20012.9|20008.9|20022.3|20018.3|20006.7|20002.7|1381
1638285900000|2021-11-30 15:25:00|20009.8|20005.8|20019.2|20015.2|20041.1|20037.1|20009.8|20005.8|1800
1638286200000|2021-11-30 15:30:00|20016.1|20012.1|20028.6|20024.6|20041.1|20037.1|20006.7|20002.7|2317
1638286500000|2021-11-30 15:35:00|20025.4|20021.4|19975.4|19971.4|20025.4|20021.4|19956.7|19952.7|3203
1638286800000|2021-11-30 15:40:00|19978.6|19974.6|19966.1|19962.1|19994.2|19990.2|19959.8|19955.8|1623
1638287100000|2021-11-30 15:45:00|19964.5|19960.5|20009.8|20005.8|20022.3|20018.3|19964.5|19960.5|1758
1638287400000|2021-11-30 15:50:00|20012.9|20008.9|19912.9|19908.9|20019.2|20015.2|19872.3|19868.3|2913
1638287700000|2021-11-30 15:55:00|19916.1|19912.1|19947.3|19943.3|19978.6|19974.6|19909.8|19905.8|3118
1638288000000|2021-11-30 16:00:00|19950.4|19946.4|19962.9|19958.9|20003.6|19999.6|19942.6|19938.6|2469
1638288300000|2021-11-30 16:05:00|19959.8|19955.8|19991.1|19987.1|19997.3|19993.3|19956.7|19952.7|1419
1638288600000|2021-11-30 16:10:00|19989.5|19985.5|20019.2|20015.2|20028.6|20024.6|19987.9|19983.9|1529
1638288900000|2021-11-30 16:15:00|20016.1|20012.1|20003.6|19999.6|20028.6|20024.6|19973.9|19969.9|2582
1638289200000|2021-11-30 16:20:00|19997.3|19993.3|20037.9|20033.9|20050.4|20046.4|19997.3|19993.3|1924
1638289500000|2021-11-30 16:25:00|20039.5|20035.5|20037.9|20033.9|20062.9|20058.9|20031.7|20027.7|1839
1638289800000|2021-11-30 16:30:00|20036.4|20032.4|20053.6|20049.6|20072.3|20068.3|20031.7|20027.7|1650
1638290100000|2021-11-30 16:35:00|20055.1|20051.1|20041.1|20037.1|20059.8|20055.8|20037.9|20033.9|1244
1638290400000|2021-11-30 16:40:00|20037.9|20033.9|20044.2|20040.2|20050.4|20046.4|20037.9|20033.9|840
1638290700000|2021-11-30 16:45:00|20047.3|20043.3|20106.7|20102.7|20112.9|20108.9|20045.8|20041.8|2240
1638291000000|2021-11-30 16:50:00|20108.3|20104.3|20078.6|20074.6|20109.8|20105.8|20072.3|20068.3|1665
1638291300000|2021-11-30 16:55:00|20077|20073|20059.8|20055.8|20080.1|20076.1|20056.7|20052.7|1220
1638291600000|2021-11-30 17:00:00|20062.9|20058.9|20097.3|20093.3|20097.3|20093.3|20056.7|20052.7|1255
1638291900000|2021-11-30 17:05:00|20094.2|20090.2|20078.6|20074.6|20097.3|20093.3|20066.1|20062.1|1291
1638292200000|2021-11-30 17:10:00|20080.1|20076.1|20081.7|20077.7|20091.1|20087.1|20072.3|20068.3|601
1638292500000|2021-11-30 17:15:00|20084.8|20080.8|20069.2|20065.2|20094.2|20090.2|20062.9|20058.9|1088
1638292800000|2021-11-30 17:20:00|20072.3|20068.3|20041.1|20037.1|20072.3|20068.3|20037.9|20033.9|681
1638293100000|2021-11-30 17:25:00|20044.2|20040.2|20034.8|20030.8|20050.4|20046.4|20028.6|20024.6|570
1638293400000|2021-11-30 17:30:00|20037.9|20033.9|20034.8|20030.8|20041.1|20037.1|20019.2|20015.2|737
1638293700000|2021-11-30 17:35:00|20037.9|20033.9|20019.2|20015.2|20037.9|20033.9|20012.9|20008.9|854
1638294000000|2021-11-30 17:40:00|20017.6|20013.6|20009.8|20005.8|20025.4|20021.4|20003.6|19999.6|1050
1638294300000|2021-11-30 17:45:00|20006.7|20002.7|20016.1|20012.1|20019.2|20015.2|20006.7|20002.7|739
1638294600000|2021-11-30 17:50:00|20012.9|20008.9|20028.6|20024.6|20034.8|20030.8|19991.1|19987.1|1288
1638294900000|2021-11-30 17:55:00|20027|20023|20019.2|20015.2|20031.7|20027.7|20012.9|20008.9|679
1638295200000|2021-11-30 18:00:00|20022.3|20018.3|20037.9|20033.9|20050.4|20046.4|20022.3|20018.3|769
1638295500000|2021-11-30 18:05:00|20034.8|20030.8|20031.7|20027.7|20037.9|20033.9|20006.7|20002.7|795
1638295800000|2021-11-30 18:10:00|20028.6|20024.6|20009.8|20005.8|20034.8|20030.8|20009.8|20005.8|602
1638296100000|2021-11-30 18:15:00|20006.7|20002.7|20031.7|20027.7|20031.7|20027.7|20003.6|19999.6|741
1638296400000|2021-11-30 18:20:00|20028.6|20024.6|20034.8|20030.8|20044.2|20040.2|20025.4|20021.4|1302
1638296700000|2021-11-30 18:25:00|20037.9|20033.9|20037.9|20033.9|20045.8|20041.8|20031.7|20027.7|650
1638297000000|2021-11-30 18:30:00|20041.1|20037.1|20041.1|20037.1|20044.2|20040.2|20034.8|20030.8|323
1638297300000|2021-11-30 18:35:00|20044.2|20040.2|20034.8|20030.8|20047.3|20043.3|20028.6|20024.6|390
1638297600000|2021-11-30 18:40:00|20028.6|20024.6|20017.6|20013.6|20031.7|20027.7|20008.3|20004.3|527
1638297900000|2021-11-30 18:45:00|20016.1|20012.1|20016.1|20012.1|20028.6|20024.6|20006.7|20002.7|1230
1638298200000|2021-11-30 18:50:00|20019.2|20015.2|20025.4|20021.4|20033.3|20029.3|20016.1|20012.1|817
1638298500000|2021-11-30 18:55:00|20027|20023|20042.6|20038.6|20047.3|20043.3|20025.4|20021.4|1028
1638298800000|2021-11-30 19:00:00|20044.2|20040.2|20041.1|20037.1|20044.2|20040.2|20031.7|20027.7|1030
1638299100000|2021-11-30 19:05:00|20039.5|20035.5|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|805
1638299400000|2021-11-30 19:10:00|20037.9|20033.9|20039.5|20035.5|20047.3|20043.3|20037.9|20033.9|729
1638299700000|2021-11-30 19:15:00|20037.9|20033.9|20034.8|20030.8|20044.2|20040.2|20033.3|20029.3|761
1638300000000|2021-11-30 19:20:00|20036.4|20032.4|20047.3|20043.3|20047.3|20043.3|20031.7|20027.7|800
1638300300000|2021-11-30 19:25:00|20050.4|20046.4|20047.3|20043.3|20056.7|20052.7|20041.1|20037.1|1101
1638300600000|2021-11-30 19:30:00|20050.4|20046.4|20050.4|20046.4|20053.6|20049.6|20044.2|20040.2|631
1638300900000|2021-11-30 19:35:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|812
1638301200000|2021-11-30 19:40:00|20053.6|20049.6|20053.6|20049.6|20059.8|20055.8|20050.4|20046.4|925
1638301500000|2021-11-30 19:45:00|20050.4|20046.4|20059.8|20055.8|20062.9|20058.9|20037.9|20033.9|1235
1638301800000|2021-11-30 19:50:00|20056.7|20052.7|20041.1|20037.1|20056.7|20052.7|20034.8|20030.8|1619
1638302100000|2021-11-30 19:55:00|20044.2|20040.2|20062.9|20058.9|20072.3|20068.3|20028.6|20024.6|4463
1638302400000|2021-11-30 20:00:00|20066.1|20062.1|20066.1|20062.1|20072.3|20068.3|20056.7|20052.7|2684
1638302700000|2021-11-30 20:05:00|20069.2|20065.2|20059.8|20055.8|20073.9|20069.9|20052|20048|1004
1638303000000|2021-11-30 20:10:00|20056.7|20052.7|20037.9|20033.9|20056.7|20052.7|20034.8|20030.8|703
1638303300000|2021-11-30 20:15:00|20034.8|20030.8|20050.4|20046.4|20059.8|20055.8|20028.6|20024.6|816
1638303600000|2021-11-30 20:20:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20050.4|20046.4|547
1638303900000|2021-11-30 20:25:00|20061.4|20057.4|20069.2|20065.2|20072.3|20068.3|20059.8|20055.8|1148
1638304200000|2021-11-30 20:30:00|20066.1|20062.1|20053.6|20049.6|20072.3|20068.3|20053.6|20049.6|1222
1638304500000|2021-11-30 20:35:00|20047.3|20043.3|20050.4|20046.4|20053.6|20049.6|20034.8|20030.8|1238
1638304800000|2021-11-30 20:40:00|20047.3|20043.3|20037.9|20033.9|20059.8|20055.8|20034.8|20030.8|1180
1638305100000|2021-11-30 20:45:00|20034.8|20030.8|20031.7|20027.7|20041.1|20037.1|20019.2|20015.2|1305
1638305400000|2021-11-30 20:50:00|20030.1|20026.1|20041.1|20037.1|20042.6|20038.6|20009.8|20005.8|2267
1638305700000|2021-11-30 20:55:00|20037.9|20033.9|20044.2|20040.2|20072.3|20068.3|20022.3|20018.3|8151
1638306000000|2021-11-30 21:00:00|20041.1|20037.1|20028.6|20024.6|20056.7|20052.7|20025.4|20021.4|3609
1638306300000|2021-11-30 21:05:00|20030.1|20026.1|20006.7|20002.7|20050.4|20046.4|19994.2|19990.2|1902
1638306600000|2021-11-30 21:10:00|20008.3|20004.3|20025.4|20021.4|20034.8|20030.8|19997.3|19993.3|897
1638306900000|2021-11-30 21:15:00|20023.9|20019.9|20028.6|20024.6|20042.6|20038.6|20023.9|20019.9|941
1638307200000|2021-11-30 21:20:00|20027|20023|20025.4|20021.4|20031.7|20027.7|20016.1|20012.1|630
1638307500000|2021-11-30 21:25:00|20023.9|20019.9|20003.6|19999.6|20028.6|20024.6|19997.3|19993.3|671
1638307800000|2021-11-30 21:30:00|20006.7|20002.7|19992.6|19988.6|20009.8|20005.8|19981.7|19977.7|863
1638308100000|2021-11-30 21:35:00|19991.1|19987.1|19998.9|19994.9|20003.6|19999.6|19986.4|19982.4|716
1638308400000|2021-11-30 21:40:00|20000.4|19996.4|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|272
1638308700000|2021-11-30 21:45:00|19998.9|19994.9|20019.2|20015.2|20019.2|20015.2|19994.2|19990.2|435
1638309000000|2021-11-30 21:50:00|20017.6|20013.6|20037.9|20033.9|20044.2|20040.2|20016.1|20012.1|863
1638309300000|2021-11-30 21:55:00|20041.1|20037.1|20028.6|20024.6|20041.1|20037.1|20025.4|20021.4|365
1638313200000|2021-11-30 23:00:00|20005.1|20001.1|20003.6|19999.6|20016.1|20012.1|19995.8|19991.8|423
1638313500000|2021-11-30 23:05:00|20005.1|20001.1|20002|19998|20009.8|20005.8|20002|19998|57
1638313800000|2021-11-30 23:10:00|20000.4|19996.4|19980.1|19976.1|20002|19998|19978.6|19974.6|181
1638314100000|2021-11-30 23:15:00|19978.6|19974.6|19972.3|19968.3|19987.9|19983.9|19972.3|19968.3|72
1638314400000|2021-11-30 23:20:00|19969.2|19965.2|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|81
1638314700000|2021-11-30 23:25:00|19975.4|19971.4|19962.9|19958.9|19975.4|19971.4|19959.8|19955.8|157
1638315000000|2021-11-30 23:30:00|19961.4|19957.4|19947.3|19943.3|19962.9|19958.9|19941.1|19937.1|194
1638315300000|2021-11-30 23:35:00|19944.2|19940.2|19953.6|19949.6|19953.6|19949.6|19942.6|19938.6|163
1638315600000|2021-11-30 23:40:00|19950.4|19946.4|19955.1|19951.1|19969.2|19965.2|19944.2|19940.2|222
1638315900000|2021-11-30 23:45:00|19956.7|19952.7|19953.6|19949.6|19958.3|19954.3|19947.3|19943.3|76
1638316200000|2021-11-30 23:50:00|19950.4|19946.4|19927|19923|19950.4|19946.4|19925.4|19921.4|203
1638316500000|2021-11-30 23:55:00|19925.4|19921.4|19941.1|19937.1|19947.3|19943.3|19925.4|19921.4|277
1638316800000|2021-12-01 00:00:00|19947.3|19943.3|19927|19923|19950.4|19946.4|19925.4|19921.4|310
1638317100000|2021-12-01 00:05:00|19925.4|19921.4|19937.9|19933.9|19937.9|19933.9|19920.8|19916.8|165
1638317400000|2021-12-01 00:10:00|19934.8|19930.8|19941.1|19937.1|19941.1|19937.1|19925.4|19921.4|162
1638317700000|2021-12-01 00:15:00|19944.2|19940.2|19970.8|19966.8|19975.4|19971.4|19944.2|19940.2|429
1638318000000|2021-12-01 00:20:00|19972.3|19968.3|19972.3|19968.3|19991.1|19987.1|19966.1|19962.1|185
1638318300000|2021-12-01 00:25:00|19969.2|19965.2|19969.2|19965.2|19972.3|19968.3|19956.7|19952.7|118
1638318600000|2021-12-01 00:30:00|19967.6|19963.6|19966.1|19962.1|19967.6|19963.6|19953.6|19949.6|75
1638318900000|2021-12-01 00:35:00|19969.2|19965.2|19977|19973|19981.7|19977.7|19964.5|19960.5|127
1638319200000|2021-12-01 00:40:00|19975.4|19971.4|19956.7|19952.7|19975.4|19971.4|19953.6|19949.6|112
1638319500000|2021-12-01 00:45:00|19953.6|19949.6|19937.9|19933.9|19961.4|19957.4|19934.8|19930.8|155
1638319800000|2021-12-01 00:50:00|19934.8|19930.8|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|149
1638320100000|2021-12-01 00:55:00|19936.4|19932.4|19950.4|19946.4|19953.6|19949.6|19934.8|19930.8|162
1638320400000|2021-12-01 01:00:00|19953.6|19949.6|19953.6|19949.6|19972.3|19968.3|19950.4|19946.4|127
1638320700000|2021-12-01 01:05:00|19950.4|19946.4|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|173
1638321000000|2021-12-01 01:10:00|19941.1|19937.1|19916.1|19912.1|19941.1|19937.1|19909.8|19905.8|220
1638321300000|2021-12-01 01:15:00|19917.6|19913.6|19912.9|19908.9|19922.3|19918.3|19908.3|19904.3|105
1638321600000|2021-12-01 01:20:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19909.8|19905.8|207
1638321900000|2021-12-01 01:25:00|19914.5|19910.5|19900.4|19896.4|19916.1|19912.1|19900.4|19896.4|137
1638322200000|2021-12-01 01:30:00|19903.6|19899.6|19900.4|19896.4|19903.6|19899.6|19891.1|19887.1|277
1638322500000|2021-12-01 01:35:00|19898.9|19894.9|19891.1|19887.1|19898.9|19894.9|19887.9|19883.9|49
1638322800000|2021-12-01 01:40:00|19892.6|19888.6|19897.3|19893.3|19903.6|19899.6|19891.1|19887.1|49
1638323100000|2021-12-01 01:45:00|19900.4|19896.4|19889.5|19885.5|19903.6|19899.6|19887.9|19883.9|119
1638323400000|2021-12-01 01:50:00|19891.1|19887.1|19878.6|19874.6|19891.1|19887.1|19867.6|19863.6|193
1638323700000|2021-12-01 01:55:00|19875.4|19871.4|19884.8|19880.8|19887.9|19883.9|19875.4|19871.4|182
1638324000000|2021-12-01 02:00:00|19881.7|19877.7|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|196
1638324300000|2021-12-01 02:05:00|19886.4|19882.4|19883.3|19879.3|19887.9|19883.9|19880.1|19876.1|71
1638324600000|2021-12-01 02:10:00|19884.8|19880.8|19889.5|19885.5|19889.5|19885.5|19880.1|19876.1|97
1638324900000|2021-12-01 02:15:00|19887.9|19883.9|19895.8|19891.8|19897.3|19893.3|19884.8|19880.8|161
1638325200000|2021-12-01 02:20:00|19897.3|19893.3|19922.3|19918.3|19922.3|19918.3|19897.3|19893.3|131
1638325500000|2021-12-01 02:25:00|19923.9|19919.9|19912.9|19908.9|19923.9|19919.9|19909.8|19905.8|87
1638325800000|2021-12-01 02:30:00|19909.8|19905.8|19908.3|19904.3|19911.4|19907.4|19900.4|19896.4|71
1638326100000|2021-12-01 02:35:00|19906.7|19902.7|19903.6|19899.6|19906.7|19902.7|19895.8|19891.8|72
1638326400000|2021-12-01 02:40:00|19902|19898|19905.1|19901.1|19908.3|19904.3|19898.9|19894.9|27
1638326700000|2021-12-01 02:45:00|19903.6|19899.6|19912.9|19908.9|19914.5|19910.5|19903.6|19899.6|133
1638327000000|2021-12-01 02:50:00|19911.4|19907.4|19906.7|19902.7|19914.5|19910.5|19905.1|19901.1|31
1638327300000|2021-12-01 02:55:00|19905.1|19901.1|19906.7|19902.7|19906.7|19902.7|19900.4|19896.4|32
1638327600000|2021-12-01 03:00:00|19908.3|19904.3|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|39
1638327900000|2021-12-01 03:05:00|19911.4|19907.4|19927|19923|19927|19923|19909.8|19905.8|46
1638328200000|2021-12-01 03:10:00|19925.4|19921.4|19927|19923|19937.9|19933.9|19925.4|19921.4|50
1638328500000|2021-12-01 03:15:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19925.4|19921.4|30
1638328800000|2021-12-01 03:20:00|19931.7|19927.7|19925.4|19921.4|19936.4|19932.4|19925.4|19921.4|25
1638329100000|2021-12-01 03:25:00|19923.9|19919.9|19928.6|19924.6|19931.7|19927.7|19922.3|19918.3|50
1638329400000|2021-12-01 03:30:00|19934.8|19930.8|19937.9|19933.9|19937.9|19933.9|19934.8|19930.8|35
1638329700000|2021-12-01 03:35:00|19934.8|19930.8|19927|19923|19936.4|19932.4|19925.4|19921.4|97
1638330000000|2021-12-01 03:40:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19922.3|19918.3|121
1638330300000|2021-12-01 03:45:00|19941.1|19937.1|19934.8|19930.8|19941.1|19937.1|19934.8|19930.8|44
1638330600000|2021-12-01 03:50:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19931.7|19927.7|57
1638330900000|2021-12-01 03:55:00|19933.3|19929.3|19922.3|19918.3|19934.8|19930.8|19922.3|19918.3|64
1638331200000|2021-12-01 04:00:00|19923.9|19919.9|19916.1|19912.1|19925.4|19921.4|19911.4|19907.4|28
1638331500000|2021-12-01 04:05:00|19919.2|19915.2|19922.3|19918.3|19922.3|19918.3|19919.2|19915.2|20
1638331800000|2021-12-01 04:10:00|19920.8|19916.8|19922.3|19918.3|19923.9|19919.9|19919.2|19915.2|29
1638332100000|2021-12-01 04:15:00|19923.9|19919.9|19934.8|19930.8|19936.4|19932.4|19923.9|19919.9|14
1638332400000|2021-12-01 04:20:00|19933.3|19929.3|19936.4|19932.4|19937.9|19933.9|19933.3|19929.3|28
1638332700000|2021-12-01 04:25:00|19934.8|19930.8|19934.8|19930.8|19936.4|19932.4|19931.7|19927.7|29
1638333000000|2021-12-01 04:30:00|19931.7|19927.7|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|32
1638333300000|2021-12-01 04:35:00|19930.1|19926.1|19919.2|19915.2|19930.1|19926.1|19919.2|19915.2|19
1638333600000|2021-12-01 04:40:00|19922.3|19918.3|19927|19923|19927|19923|19922.3|19918.3|32
1638333900000|2021-12-01 04:45:00|19925.4|19921.4|19922.3|19918.3|19927|19923|19919.2|19915.2|25
1638334200000|2021-12-01 04:50:00|19923.9|19919.9|19923.9|19919.9|19930.1|19926.1|19922.3|19918.3|14
1638334500000|2021-12-01 04:55:00|19925.4|19921.4|19920.8|19916.8|19927|19923|19919.2|19915.2|24
1638334800000|2021-12-01 05:00:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|15
1638335100000|2021-12-01 05:05:00|19922.3|19918.3|19925.4|19921.4|19925.4|19921.4|19919.2|19915.2|49
1638335400000|2021-12-01 05:10:00|19923.9|19919.9|19927|19923|19928.6|19924.6|19922.3|19918.3|21
1638335700000|2021-12-01 05:15:00|19925.4|19921.4|19925.4|19921.4|19928.6|19924.6|19925.4|19921.4|17
1638336000000|2021-12-01 05:20:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19919.2|19915.2|51
1638336300000|2021-12-01 05:25:00|19925.4|19921.4|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|22
1638336600000|2021-12-01 05:30:00|19923.9|19919.9|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|42
1638336900000|2021-12-01 05:35:00|19930.1|19926.1|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|64
1638337200000|2021-12-01 05:40:00|19927|19923|19936.4|19932.4|19937.9|19933.9|19925.4|19921.4|58
1638337500000|2021-12-01 05:45:00|19934.8|19930.8|19941.1|19937.1|19942.6|19938.6|19934.8|19930.8|20
1638337800000|2021-12-01 05:50:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|52
1638338100000|2021-12-01 05:55:00|19945.8|19941.8|19950.4|19946.4|19950.4|19946.4|19944.2|19940.2|81
1638338400000|2021-12-01 06:00:00|19948.9|19944.9|19956.7|19952.7|19961.4|19957.4|19944.2|19940.2|42
1638338700000|2021-12-01 06:05:00|19959.8|19955.8|19947.3|19943.3|19959.8|19955.8|19944.2|19940.2|90
1638339000000|2021-12-01 06:10:00|19944.2|19940.2|19939.5|19935.5|19950.4|19946.4|19937.9|19933.9|102
1638339300000|2021-12-01 06:15:00|19937.9|19933.9|19944.2|19940.2|19944.2|19940.2|19928.6|19924.6|38
1638339600000|2021-12-01 06:20:00|19942.6|19938.6|19930.1|19926.1|19944.2|19940.2|19928.6|19924.6|69
1638339900000|2021-12-01 06:25:00|19931.7|19927.7|19933.3|19929.3|19936.4|19932.4|19931.7|19927.7|34
1638340200000|2021-12-01 06:30:00|19934.8|19930.8|19942.6|19938.6|19947.3|19943.3|19934.8|19930.8|65
1638340500000|2021-12-01 06:35:00|19941.1|19937.1|19939.5|19935.5|19944.2|19940.2|19937.9|19933.9|24
1638340800000|2021-12-01 06:40:00|19941.1|19937.1|19948.9|19944.9|19948.9|19944.9|19937.9|19933.9|24
1638341100000|2021-12-01 06:45:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|40
1638341400000|2021-12-01 06:50:00|19945.8|19941.8|19952|19948|19953.6|19949.6|19937.9|19933.9|49
1638341700000|2021-12-01 06:55:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|74
1638342000000|2021-12-01 07:00:00|19953.6|19949.6|19969.2|19965.2|19969.2|19965.2|19944.2|19940.2|131
1638342300000|2021-12-01 07:05:00|19970.8|19966.8|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|111
1638342600000|2021-12-01 07:10:00|19977|19973|19966.1|19962.1|19977|19973|19962.9|19958.9|86
1638342900000|2021-12-01 07:15:00|19964.5|19960.5|19978.6|19974.6|19978.6|19974.6|19964.5|19960.5|147
1638343200000|2021-12-01 07:20:00|19980.1|19976.1|19980.1|19976.1|19987.9|19983.9|19977|19973|105
1638343500000|2021-12-01 07:25:00|19981.7|19977.7|19981.7|19977.7|19992.6|19988.6|19975.4|19971.4|190
1638343800000|2021-12-01 07:30:00|19984.8|19980.8|19994.2|19990.2|19994.2|19990.2|19978.6|19974.6|111
1638344100000|2021-12-01 07:35:00|19992.6|19988.6|19991.1|19987.1|19997.3|19993.3|19986.4|19982.4|98
1638344400000|2021-12-01 07:40:00|19989.5|19985.5|19962.9|19958.9|19991.1|19987.1|19962.9|19958.9|156
1638344700000|2021-12-01 07:45:00|19956.7|19952.7|19972.3|19968.3|19978.6|19974.6|19956.7|19952.7|86
1638345000000|2021-12-01 07:50:00|19973.9|19969.9|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|137
1638345300000|2021-12-01 07:55:00|19972.3|19968.3|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|165
1638345600000|2021-12-01 08:00:00|19984.8|19980.8|19975.4|19971.4|20000.4|19996.4|19970.8|19966.8|316
1638345900000|2021-12-01 08:05:00|19978.6|19974.6|19947.3|19943.3|19981.7|19977.7|19947.3|19943.3|282
1638346200000|2021-12-01 08:10:00|19950.4|19946.4|19934.8|19930.8|19953.6|19949.6|19925.4|19921.4|630
1638346500000|2021-12-01 08:15:00|19936.4|19932.4|19950.4|19946.4|19956.7|19952.7|19936.4|19932.4|476
1638346800000|2021-12-01 08:20:00|19947.3|19943.3|19941.1|19937.1|19959.8|19955.8|19936.4|19932.4|849
1638347100000|2021-12-01 08:25:00|19944.2|19940.2|19944.2|19940.2|19947.3|19943.3|19928.6|19924.6|531
1638347400000|2021-12-01 08:30:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|277
1638347700000|2021-12-01 08:35:00|19936.4|19932.4|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|312
1638348000000|2021-12-01 08:40:00|19927|19923|19931.7|19927.7|19941.1|19937.1|19919.2|19915.2|358
1638348300000|2021-12-01 08:45:00|19934.8|19930.8|19903.6|19899.6|19934.8|19930.8|19900.4|19896.4|515
1638348600000|2021-12-01 08:50:00|19905.1|19901.1|19900.4|19896.4|19906.7|19902.7|19881.7|19877.7|457
1638348900000|2021-12-01 08:55:00|19897.3|19893.3|19884.8|19880.8|19900.4|19896.4|19881.7|19877.7|397
1638349200000|2021-12-01 09:00:00|19887.9|19883.9|19886.4|19882.4|19891.1|19887.1|19878.6|19874.6|405
1638349500000|2021-12-01 09:05:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19878.6|19874.6|219
1638349800000|2021-12-01 09:10:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19875.4|19871.4|164
1638350100000|2021-12-01 09:15:00|19883.3|19879.3|19884.8|19880.8|19891.1|19887.1|19878.6|19874.6|300
1638350400000|2021-12-01 09:20:00|19887.9|19883.9|19891.1|19887.1|19891.1|19887.1|19881.7|19877.7|197
1638350700000|2021-12-01 09:25:00|19887.9|19883.9|19894.2|19890.2|19903.6|19899.6|19887.9|19883.9|174
1638351000000|2021-12-01 09:30:00|19891.1|19887.1|19894.2|19890.2|19903.6|19899.6|19887.9|19883.9|123
1638351300000|2021-12-01 09:35:00|19891.1|19887.1|19891.1|19887.1|19894.2|19890.2|19884.8|19880.8|160
1638351600000|2021-12-01 09:40:00|19887.9|19883.9|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|78
1638351900000|2021-12-01 09:45:00|19892.6|19888.6|19887.9|19883.9|19897.3|19893.3|19884.8|19880.8|215
1638352200000|2021-12-01 09:50:00|19889.5|19885.5|19894.2|19890.2|19894.2|19890.2|19887.9|19883.9|161
1638352500000|2021-12-01 09:55:00|19891.1|19887.1|19894.2|19890.2|19897.3|19893.3|19887.9|19883.9|183
1638352800000|2021-12-01 10:00:00|19891.1|19887.1|19884.8|19880.8|19897.3|19893.3|19881.7|19877.7|229
1638353100000|2021-12-01 10:05:00|19883.3|19879.3|19897.3|19893.3|19903.6|19899.6|19881.7|19877.7|289
1638353400000|2021-12-01 10:10:00|19894.2|19890.2|19909.8|19905.8|19916.1|19912.1|19894.2|19890.2|125
1638353700000|2021-12-01 10:15:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|87
1638354000000|2021-12-01 10:20:00|19895.8|19891.8|19903.6|19899.6|19903.6|19899.6|19894.2|19890.2|56
1638354300000|2021-12-01 10:25:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|78
1638354600000|2021-12-01 10:30:00|19902|19898|19916.1|19912.1|19916.1|19912.1|19900.4|19896.4|139
1638354900000|2021-12-01 10:35:00|19912.9|19908.9|19906.7|19902.7|19919.2|19915.2|19906.7|19902.7|215
1638355200000|2021-12-01 10:40:00|19908.3|19904.3|19903.6|19899.6|19914.5|19910.5|19897.3|19893.3|158
1638355500000|2021-12-01 10:45:00|19900.4|19896.4|19903.6|19899.6|19908.3|19904.3|19894.2|19890.2|217
1638355800000|2021-12-01 10:50:00|19902|19898|19900.4|19896.4|19903.6|19899.6|19894.2|19890.2|64
1638356100000|2021-12-01 10:55:00|19906.7|19902.7|19903.6|19899.6|19908.3|19904.3|19903.6|19899.6|73
1638356400000|2021-12-01 11:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19905.1|19901.1|190
1638356700000|2021-12-01 11:05:00|19916.1|19912.1|19916.1|19912.1|19923.9|19919.9|19912.9|19908.9|252
1638357000000|2021-12-01 11:10:00|19919.2|19915.2|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|235
1638357300000|2021-12-01 11:15:00|19928.6|19924.6|19919.2|19915.2|19934.8|19930.8|19916.1|19912.1|227
1638357600000|2021-12-01 11:20:00|19916.1|19912.1|19919.2|19915.2|19922.3|19918.3|19916.1|19912.1|51
1638357900000|2021-12-01 11:25:00|19916.1|19912.1|19922.3|19918.3|19922.3|19918.3|19916.1|19912.1|180
1638358200000|2021-12-01 11:30:00|19919.2|19915.2|19916.1|19912.1|19923.9|19919.9|19912.9|19908.9|194
1638358500000|2021-12-01 11:35:00|19912.9|19908.9|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|211
1638358800000|2021-12-01 11:40:00|19920.8|19916.8|19922.3|19918.3|19928.6|19924.6|19909.8|19905.8|249
1638359100000|2021-12-01 11:45:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19916.1|19912.1|241
1638359400000|2021-12-01 11:50:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|182
1638359700000|2021-12-01 11:55:00|19928.6|19924.6|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|157
1638360000000|2021-12-01 12:00:00|19937.9|19933.9|19956.7|19952.7|19959.8|19955.8|19937.9|19933.9|272
1638360300000|2021-12-01 12:05:00|19953.6|19949.6|19975.4|19971.4|19975.4|19971.4|19953.6|19949.6|207
1638360600000|2021-12-01 12:10:00|19972.3|19968.3|19992.6|19988.6|19992.6|19988.6|19972.3|19968.3|572
1638360900000|2021-12-01 12:15:00|19991.1|19987.1|19959.8|19955.8|19991.1|19987.1|19956.7|19952.7|276
1638361200000|2021-12-01 12:20:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|220
1638361500000|2021-12-01 12:25:00|19969.2|19965.2|19964.5|19960.5|19972.3|19968.3|19959.8|19955.8|183
1638361800000|2021-12-01 12:30:00|19962.9|19958.9|19969.2|19965.2|19975.4|19971.4|19962.9|19958.9|303
1638362100000|2021-12-01 12:35:00|19972.3|19968.3|19970.8|19966.8|19984.8|19980.8|19962.9|19958.9|757
1638362400000|2021-12-01 12:40:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19969.2|19965.2|496
1638362700000|2021-12-01 12:45:00|19972.3|19968.3|19944.2|19940.2|19975.4|19971.4|19944.2|19940.2|332
1638363000000|2021-12-01 12:50:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19937.9|19933.9|587
1638363300000|2021-12-01 12:55:00|19956.7|19952.7|19956.7|19952.7|19959.8|19955.8|19945.8|19941.8|427
1638363600000|2021-12-01 13:00:00|19953.6|19949.6|19964.5|19960.5|19975.4|19971.4|19947.3|19943.3|498
1638363900000|2021-12-01 13:05:00|19966.1|19962.1|19950.4|19946.4|19969.2|19965.2|19950.4|19946.4|493
1638364200000|2021-12-01 13:10:00|19956.7|19952.7|19936.4|19932.4|19959.8|19955.8|19934.8|19930.8|345
1638364500000|2021-12-01 13:15:00|19934.8|19930.8|19937.9|19933.9|19956.7|19952.7|19925.4|19921.4|586
1638364800000|2021-12-01 13:20:00|19936.4|19932.4|19959.8|19955.8|19972.3|19968.3|19934.8|19930.8|701
1638365100000|2021-12-01 13:25:00|19962.9|19958.9|19970.8|19966.8|19972.3|19968.3|19953.6|19949.6|398
1638365400000|2021-12-01 13:30:00|19969.2|19965.2|19953.6|19949.6|19975.4|19971.4|19950.4|19946.4|538
1638365700000|2021-12-01 13:35:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19941.1|19937.1|614
1638366000000|2021-12-01 13:40:00|19941.1|19937.1|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|373
1638366300000|2021-12-01 13:45:00|19944.2|19940.2|19925.4|19921.4|19947.3|19943.3|19919.2|19915.2|560
1638366600000|2021-12-01 13:50:00|19931.7|19927.7|19950.4|19946.4|19953.6|19949.6|19931.7|19927.7|425
1638366900000|2021-12-01 13:55:00|19948.9|19944.9|19947.3|19943.3|19956.7|19952.7|19944.2|19940.2|498
1638367200000|2021-12-01 14:00:00|19945.8|19941.8|19950.4|19946.4|19962.9|19958.9|19941.1|19937.1|728
1638367500000|2021-12-01 14:05:00|19948.9|19944.9|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|870
1638367800000|2021-12-01 14:10:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|490
1638368100000|2021-12-01 14:15:00|19950.4|19946.4|19941.1|19937.1|19959.8|19955.8|19941.1|19937.1|980
1638368400000|2021-12-01 14:20:00|19937.9|19933.9|19944.2|19940.2|19953.6|19949.6|19937.9|19933.9|648
1638368700000|2021-12-01 14:25:00|19947.3|19943.3|19919.2|19915.2|19947.3|19943.3|19916.1|19912.1|707
1638369000000|2021-12-01 14:30:00|19916.1|19912.1|19922.3|19918.3|19934.8|19930.8|19916.1|19912.1|1103
1638369300000|2021-12-01 14:35:00|19919.2|19915.2|19925.4|19921.4|19925.4|19921.4|19909.8|19905.8|803
1638369600000|2021-12-01 14:40:00|19922.3|19918.3|19928.6|19924.6|19928.6|19924.6|19916.1|19912.1|432
1638369900000|2021-12-01 14:45:00|19925.4|19921.4|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|928
1638370200000|2021-12-01 14:50:00|19925.4|19921.4|19912.9|19908.9|19925.4|19921.4|19906.7|19902.7|892
1638370500000|2021-12-01 14:55:00|19911.4|19907.4|19908.3|19904.3|19919.2|19915.2|19900.4|19896.4|1463
1638370800000|2021-12-01 15:00:00|19906.7|19902.7|19894.2|19890.2|19914.5|19910.5|19872.3|19868.3|1521
1638371100000|2021-12-01 15:05:00|19891.1|19887.1|19900.4|19896.4|19922.3|19918.3|19891.1|19887.1|974
1638371400000|2021-12-01 15:10:00|19897.3|19893.3|19856.7|19852.7|19900.4|19896.4|19847.3|19843.3|1338
1638371700000|2021-12-01 15:15:00|19853.6|19849.6|19837.9|19833.9|19856.7|19852.7|19828.6|19824.6|1211
1638372000000|2021-12-01 15:20:00|19841.1|19837.1|19847.3|19843.3|19856.7|19852.7|19834.8|19830.8|791
1638372300000|2021-12-01 15:25:00|19845.8|19841.8|19872.3|19868.3|19878.6|19874.6|19844.2|19840.2|1096
1638372600000|2021-12-01 15:30:00|19875.4|19871.4|19881.7|19877.7|19881.7|19877.7|19856.7|19852.7|911
1638372900000|2021-12-01 15:35:00|19884.8|19880.8|19887.9|19883.9|19903.6|19899.6|19878.6|19874.6|937
1638373200000|2021-12-01 15:40:00|19889.5|19885.5|19859.8|19855.8|19897.3|19893.3|19859.8|19855.8|769
1638373500000|2021-12-01 15:45:00|19862.9|19858.9|19862.9|19858.9|19869.2|19865.2|19850.4|19846.4|616
1638373800000|2021-12-01 15:50:00|19866.1|19862.1|19878.6|19874.6|19884.8|19880.8|19853.6|19849.6|1018
1638374100000|2021-12-01 15:55:00|19881.7|19877.7|19878.6|19874.6|19883.3|19879.3|19862.9|19858.9|490
1638374400000|2021-12-01 16:00:00|19875.4|19871.4|19875.4|19871.4|19887.9|19883.9|19869.2|19865.2|581
1638374700000|2021-12-01 16:05:00|19872.3|19868.3|19872.3|19868.3|19878.6|19874.6|19859.8|19855.8|1041
1638375000000|2021-12-01 16:10:00|19875.4|19871.4|19870.8|19866.8|19884.8|19880.8|19869.2|19865.2|880
1638375300000|2021-12-01 16:15:00|19872.3|19868.3|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|521
1638375600000|2021-12-01 16:20:00|19875.4|19871.4|19866.1|19862.1|19878.6|19874.6|19859.8|19855.8|631
1638375900000|2021-12-01 16:25:00|19867.6|19863.6|19908.3|19904.3|19912.9|19908.9|19866.1|19862.1|1366
1638376200000|2021-12-01 16:30:00|19909.8|19905.8|19906.7|19902.7|19925.4|19921.4|19906.7|19902.7|1000
1638376500000|2021-12-01 16:35:00|19909.8|19905.8|19912.9|19908.9|19917.6|19913.6|19900.4|19896.4|1572
1638376800000|2021-12-01 16:40:00|19916.1|19912.1|19909.8|19905.8|19922.3|19918.3|19897.3|19893.3|1184
1638377100000|2021-12-01 16:45:00|19906.7|19902.7|19925.4|19921.4|19928.6|19924.6|19906.7|19902.7|910
1638377400000|2021-12-01 16:50:00|19927|19923|19969.2|19965.2|19969.2|19965.2|19925.4|19921.4|1329
1638377700000|2021-12-01 16:55:00|19967.6|19963.6|19953.6|19949.6|19972.3|19968.3|19953.6|19949.6|820
1638378000000|2021-12-01 17:00:00|19955.1|19951.1|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|773
1638378300000|2021-12-01 17:05:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|743
1638378600000|2021-12-01 17:10:00|19969.2|19965.2|19969.2|19965.2|19978.6|19974.6|19967.6|19963.6|489
1638378900000|2021-12-01 17:15:00|19970.8|19966.8|19947.3|19943.3|19970.8|19966.8|19944.2|19940.2|546
1638379200000|2021-12-01 17:20:00|19945.8|19941.8|19947.3|19943.3|19953.6|19949.6|19934.8|19930.8|741
1638379500000|2021-12-01 17:25:00|19944.2|19940.2|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|334
1638379800000|2021-12-01 17:30:00|19959.8|19955.8|19947.3|19943.3|19962.9|19958.9|19944.2|19940.2|461
1638380100000|2021-12-01 17:35:00|19944.2|19940.2|19950.4|19946.4|19962.9|19958.9|19944.2|19940.2|560
1638380400000|2021-12-01 17:40:00|19948.9|19944.9|19972.3|19968.3|19975.4|19971.4|19947.3|19943.3|1054
1638380700000|2021-12-01 17:45:00|19969.2|19965.2|20000.4|19996.4|20003.6|19999.6|19969.2|19965.2|571
1638381000000|2021-12-01 17:50:00|20002|19998|20009.8|20005.8|20025.4|20021.4|20000.4|19996.4|998
1638381300000|2021-12-01 17:55:00|20012.9|20008.9|20006.7|20002.7|20022.3|20018.3|19994.2|19990.2|1552
1638381600000|2021-12-01 18:00:00|20009.8|20005.8|20012.9|20008.9|20016.1|20012.1|19997.3|19993.3|811
1638381900000|2021-12-01 18:05:00|20011.4|20007.4|20047.3|20043.3|20053.6|20049.6|20009.8|20005.8|1141
1638382200000|2021-12-01 18:10:00|20044.2|20040.2|20034.8|20030.8|20050.4|20046.4|20028.6|20024.6|774
1638382500000|2021-12-01 18:15:00|20036.4|20032.4|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|744
1638382800000|2021-12-01 18:20:00|20044.2|20040.2|20039.5|20035.5|20053.6|20049.6|20037.9|20033.9|671
1638383100000|2021-12-01 18:25:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20028.6|20024.6|535
1638383400000|2021-12-01 18:30:00|20034.8|20030.8|20037.9|20033.9|20044.2|20040.2|20031.7|20027.7|655
1638383700000|2021-12-01 18:35:00|20041.1|20037.1|20031.7|20027.7|20041.1|20037.1|20031.7|20027.7|320
1638384000000|2021-12-01 18:40:00|20034.8|20030.8|20066.1|20062.1|20067.6|20063.6|20034.8|20030.8|1005
1638384300000|2021-12-01 18:45:00|20069.2|20065.2|20087.9|20083.9|20094.2|20090.2|20061.4|20057.4|1244
1638384600000|2021-12-01 18:50:00|20084.8|20080.8|20056.7|20052.7|20084.8|20080.8|20050.4|20046.4|895
1638384900000|2021-12-01 18:55:00|20053.6|20049.6|20078.6|20074.6|20084.8|20080.8|20047.3|20043.3|917
1638385200000|2021-12-01 19:00:00|20081.7|20077.7|20078.6|20074.6|20087.9|20083.9|20069.2|20065.2|978
1638385500000|2021-12-01 19:05:00|20077|20073|20083.3|20079.3|20091.1|20087.1|20069.2|20065.2|715
1638385800000|2021-12-01 19:10:00|20081.7|20077.7|20069.2|20065.2|20091.1|20087.1|20069.2|20065.2|651
1638386100000|2021-12-01 19:15:00|20066.1|20062.1|20091.1|20087.1|20091.1|20087.1|20056.7|20052.7|651
1638386400000|2021-12-01 19:20:00|20087.9|20083.9|20078.6|20074.6|20094.2|20090.2|20072.3|20068.3|569
1638386700000|2021-12-01 19:25:00|20075.4|20071.4|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|693
1638387000000|2021-12-01 19:30:00|20078.6|20074.6|20066.1|20062.1|20094.2|20090.2|20062.9|20058.9|1086
1638387300000|2021-12-01 19:35:00|20062.9|20058.9|20062.9|20058.9|20075.4|20071.4|20062.9|20058.9|489
1638387600000|2021-12-01 19:40:00|20059.8|20055.8|20059.8|20055.8|20078.6|20074.6|20059.8|20055.8|771
1638387900000|2021-12-01 19:45:00|20058.3|20054.3|20041.1|20037.1|20059.8|20055.8|20028.6|20024.6|1304
1638388200000|2021-12-01 19:50:00|20044.2|20040.2|20072.3|20068.3|20072.3|20068.3|20033.3|20029.3|1078
1638388500000|2021-12-01 19:55:00|20070.8|20066.8|20087.9|20083.9|20087.9|20083.9|20059.8|20055.8|1388
1638388800000|2021-12-01 20:00:00|20084.8|20080.8|20084.8|20080.8|20087.9|20083.9|20072.3|20068.3|927
1638389100000|2021-12-01 20:05:00|20087.9|20083.9|20084.8|20080.8|20094.2|20090.2|20081.7|20077.7|539
1638389400000|2021-12-01 20:10:00|20087.9|20083.9|20109.8|20105.8|20109.8|20105.8|20084.8|20080.8|379
1638389700000|2021-12-01 20:15:00|20112.9|20108.9|20112.9|20108.9|20130.1|20126.1|20109.8|20105.8|813
1638390000000|2021-12-01 20:20:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20109.8|20105.8|563
1638390300000|2021-12-01 20:25:00|20116.1|20112.1|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|649
1638390600000|2021-12-01 20:30:00|20119.2|20115.2|20112.9|20108.9|20125.4|20121.4|20111.4|20107.4|370
1638390900000|2021-12-01 20:35:00|20111.4|20107.4|20112.9|20108.9|20122.3|20118.3|20100.4|20096.4|557
1638391200000|2021-12-01 20:40:00|20114.5|20110.5|20087.9|20083.9|20119.2|20115.2|20081.7|20077.7|872
1638391500000|2021-12-01 20:45:00|20091.1|20087.1|20119.2|20115.2|20119.2|20115.2|20091.1|20087.1|849
1638391800000|2021-12-01 20:50:00|20122.3|20118.3|20122.3|20118.3|20122.3|20118.3|20103.6|20099.6|1252
1638392100000|2021-12-01 20:55:00|20119.2|20115.2|20147.3|20143.3|20159.8|20155.8|20106.7|20102.7|2524
1638392400000|2021-12-01 21:00:00|20153.6|20149.6|20181.7|20177.7|20187.9|20183.9|20144.2|20140.2|7516
1638392700000|2021-12-01 21:05:00|20178.6|20174.6|20156.7|20152.7|20178.6|20174.6|20150.4|20146.4|1526
1638393000000|2021-12-01 21:10:00|20159.8|20155.8|20153.6|20149.6|20162.9|20158.9|20150.4|20146.4|89
1638393300000|2021-12-01 21:15:00|20150.4|20146.4|20153.6|20149.6|20159.8|20155.8|20137.9|20133.9|866
1638393600000|2021-12-01 21:20:00|20152|20148|20159.8|20155.8|20162.9|20158.9|20137.9|20133.9|382
1638393900000|2021-12-01 21:25:00|20156.7|20152.7|20175.4|20171.4|20178.6|20174.6|20156.7|20152.7|559
1638394200000|2021-12-01 21:30:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20169.2|20165.2|427
1638394500000|2021-12-01 21:35:00|20186.4|20182.4|20194.2|20190.2|20194.2|20190.2|20184.8|20180.8|818
1638394800000|2021-12-01 21:40:00|||||||||34
1638395100000|2021-12-01 21:45:00|20206.7|20202.7|20216.1|20212.1|20216.1|20212.1|20203.6|20199.6|755
1638395400000|2021-12-01 21:50:00|20214.5|20210.5|20212.9|20208.9|20225.4|20221.4|20212.9|20208.9|865
1638395700000|2021-12-01 21:55:00|20209.8|20205.8|20216.1|20212.1|20216.1|20212.1|20200.4|20196.4|974
1638399600000|2021-12-01 23:00:00|20205.1|20201.1|20191.1|20187.1|20216.1|20212.1|20189.5|20185.5|292
1638399900000|2021-12-01 23:05:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|229
1638400200000|2021-12-01 23:10:00|20187.9|20183.9|20192.6|20188.6|20194.2|20190.2|20187.9|20183.9|131
1638400500000|2021-12-01 23:15:00|20194.2|20190.2|20194.2|20190.2|20195.8|20191.8|20187.9|20183.9|94
1638400800000|2021-12-01 23:20:00|20195.8|20191.8|20194.2|20190.2|20195.8|20191.8|20191.1|20187.1|101
1638401100000|2021-12-01 23:25:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20187.9|20183.9|73
1638401400000|2021-12-01 23:30:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|88
1638401700000|2021-12-01 23:35:00|20184.8|20180.8|20187.9|20183.9|20187.9|20183.9|20175.4|20171.4|102
1638402000000|2021-12-01 23:40:00|20186.4|20182.4|20191.1|20187.1|20191.1|20187.1|20180.1|20176.1|52
1638402300000|2021-12-01 23:45:00|20186.4|20182.4|20172.3|20168.3|20186.4|20182.4|20169.2|20165.2|62
1638402600000|2021-12-01 23:50:00|20170.8|20166.8|20172.3|20168.3|20172.3|20168.3|20162.9|20158.9|61
1638402900000|2021-12-01 23:55:00|20169.2|20165.2|20172.3|20168.3|20172.3|20168.3|20169.2|20165.2|26
1638403200000|2021-12-02 00:00:00|20170.8|20166.8|20153.6|20149.6|20172.3|20168.3|20152|20148|209
1638403500000|2021-12-02 00:05:00|20152|20148|20152|20148|20153.6|20149.6|20145.8|20141.8|74
1638403800000|2021-12-02 00:10:00|20150.4|20146.4|20150.4|20146.4|20155.1|20151.1|20144.2|20140.2|129
1638404100000|2021-12-02 00:15:00|20148.9|20144.9|20152|20148|20153.6|20149.6|20147.3|20143.3|57
1638404400000|2021-12-02 00:20:00|20150.4|20146.4|20128.6|20124.6|20152|20148|20125.4|20121.4|279
1638404700000|2021-12-02 00:25:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20125.4|20121.4|52
1638405000000|2021-12-02 00:30:00|20133.3|20129.3|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|68
1638405300000|2021-12-02 00:35:00|20130.1|20126.1|20137.9|20133.9|20141.1|20137.1|20128.6|20124.6|78
1638405600000|2021-12-02 00:40:00|20139.5|20135.5|20141.1|20137.1|20144.2|20140.2|20136.4|20132.4|65
1638405900000|2021-12-02 00:45:00|20142.6|20138.6|20156.7|20152.7|20159.8|20155.8|20141.1|20137.1|90
1638406200000|2021-12-02 00:50:00|20159.8|20155.8|20156.7|20152.7|20166.1|20162.1|20156.7|20152.7|47
1638406500000|2021-12-02 00:55:00|20155.1|20151.1|20158.3|20154.3|20159.8|20155.8|20153.6|20149.6|58
1638406800000|2021-12-02 01:00:00|20156.7|20152.7|20177|20173|20180.1|20176.1|20150.4|20146.4|218
1638407100000|2021-12-02 01:05:00|20178.6|20174.6|20162.9|20158.9|20178.6|20174.6|20161.4|20157.4|209
1638407400000|2021-12-02 01:10:00|20161.4|20157.4|20166.1|20162.1|20175.4|20171.4|20161.4|20157.4|103
1638407700000|2021-12-02 01:15:00|20169.2|20165.2|20178.6|20174.6|20178.6|20174.6|20166.1|20162.1|129
1638408000000|2021-12-02 01:20:00|20175.4|20171.4|20183.3|20179.3|20187.9|20183.9|20172.3|20168.3|142
1638408300000|2021-12-02 01:25:00|20181.7|20177.7|20169.2|20165.2|20183.3|20179.3|20166.1|20162.1|97
1638408600000|2021-12-02 01:30:00|20170.8|20166.8|20159.8|20155.8|20170.8|20166.8|20156.7|20152.7|62
1638408900000|2021-12-02 01:35:00|20158.3|20154.3|20166.1|20162.1|20167.6|20163.6|20155.1|20151.1|61
1638409200000|2021-12-02 01:40:00|20164.5|20160.5|20153.6|20149.6|20166.1|20162.1|20150.4|20146.4|72
1638409500000|2021-12-02 01:45:00|20152|20148|20150.4|20146.4|20153.6|20149.6|20150.4|20146.4|40
1638409800000|2021-12-02 01:50:00|20152|20148|20153.6|20149.6|20155.1|20151.1|20147.3|20143.3|132
1638410100000|2021-12-02 01:55:00|20152|20148|20137.9|20133.9|20153.6|20149.6|20134.8|20130.8|53
1638410400000|2021-12-02 02:00:00|20141.1|20137.1|20159.8|20155.8|20169.2|20165.2|20141.1|20137.1|68
1638410700000|2021-12-02 02:05:00|20161.4|20157.4|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|23
1638411000000|2021-12-02 02:10:00|20161.4|20157.4|20156.7|20152.7|20166.1|20162.1|20153.6|20149.6|65
1638411300000|2021-12-02 02:15:00|20158.3|20154.3|20156.7|20152.7|20159.8|20155.8|20150.4|20146.4|76
1638411600000|2021-12-02 02:20:00|20155.1|20151.1|20150.4|20146.4|20159.8|20155.8|20150.4|20146.4|66
1638411900000|2021-12-02 02:25:00|20147.3|20143.3|20156.7|20152.7|20156.7|20152.7|20144.2|20140.2|114
1638412200000|2021-12-02 02:30:00|20155.1|20151.1|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|64
1638412500000|2021-12-02 02:35:00|20155.1|20151.1|20150.4|20146.4|20156.7|20152.7|20147.3|20143.3|18
1638412800000|2021-12-02 02:40:00|20148.9|20144.9|20141.1|20137.1|20150.4|20146.4|20137.9|20133.9|16
1638413100000|2021-12-02 02:45:00|20144.2|20140.2|20147.3|20143.3|20152|20148|20141.1|20137.1|32
1638413400000|2021-12-02 02:50:00|20148.9|20144.9|20131.7|20127.7|20150.4|20146.4|20131.7|20127.7|55
1638413700000|2021-12-02 02:55:00|20128.6|20124.6|20131.7|20127.7|20133.3|20129.3|20125.4|20121.4|21
1638414000000|2021-12-02 03:00:00|20133.3|20129.3|20123.9|20119.9|20139.5|20135.5|20123.9|20119.9|34
1638414300000|2021-12-02 03:05:00|20125.4|20121.4|20112.9|20108.9|20128.6|20124.6|20112.9|20108.9|99
1638414600000|2021-12-02 03:10:00|20109.8|20105.8|20100.4|20096.4|20112.9|20108.9|20100.4|20096.4|186
1638414900000|2021-12-02 03:15:00|20103.6|20099.6|20112.9|20108.9|20116.1|20112.1|20103.6|20099.6|95
1638415200000|2021-12-02 03:20:00|20111.4|20107.4|20103.6|20099.6|20112.9|20108.9|20103.6|20099.6|88
1638415500000|2021-12-02 03:25:00|20102|20098|20097.3|20093.3|20103.6|20099.6|20097.3|20093.3|67
1638415800000|2021-12-02 03:30:00|20100.4|20096.4|20094.2|20090.2|20100.4|20096.4|20087.9|20083.9|66
1638416100000|2021-12-02 03:35:00|20095.8|20091.8|20087.9|20083.9|20098.9|20094.9|20084.8|20080.8|167
1638416400000|2021-12-02 03:40:00|20086.4|20082.4|20094.2|20090.2|20094.2|20090.2|20086.4|20082.4|127
1638416700000|2021-12-02 03:45:00|20091.1|20087.1|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|80
1638417000000|2021-12-02 03:50:00|20083.3|20079.3|20083.3|20079.3|20084.8|20080.8|20078.6|20074.6|71
1638417300000|2021-12-02 03:55:00|20081.7|20077.7|20078.6|20074.6|20084.8|20080.8|20078.6|20074.6|32
1638417600000|2021-12-02 04:00:00|20080.1|20076.1|20078.6|20074.6|20080.1|20076.1|20069.2|20065.2|41
1638417900000|2021-12-02 04:05:00|20080.1|20076.1|20084.8|20080.8|20087.9|20083.9|20078.6|20074.6|72
1638418200000|2021-12-02 04:10:00|20087.9|20083.9|20083.3|20079.3|20089.5|20085.5|20081.7|20077.7|61
1638418500000|2021-12-02 04:15:00|20084.8|20080.8|20097.3|20093.3|20098.9|20094.9|20081.7|20077.7|90
1638418800000|2021-12-02 04:20:00|20098.9|20094.9|20100.4|20096.4|20103.6|20099.6|20095.8|20091.8|71
1638419100000|2021-12-02 04:25:00|20098.9|20094.9|20102|20098|20103.6|20099.6|20089.5|20085.5|122
1638419400000|2021-12-02 04:30:00|20103.6|20099.6|20100.4|20096.4|20105.1|20101.1|20094.2|20090.2|23
1638419700000|2021-12-02 04:35:00|20102|20098|20109.8|20105.8|20112.9|20108.9|20100.4|20096.4|39
1638420000000|2021-12-02 04:40:00|20108.3|20104.3|20108.3|20104.3|20109.8|20105.8|20106.7|20102.7|14
1638420300000|2021-12-02 04:45:00|20106.7|20102.7|20106.7|20102.7|20112.9|20108.9|20105.1|20101.1|23
1638420600000|2021-12-02 04:50:00|20108.3|20104.3|20105.1|20101.1|20111.4|20107.4|20103.6|20099.6|13
1638420900000|2021-12-02 04:55:00|20103.6|20099.6|20102|20098|20106.7|20102.7|20102|20098|7
1638421200000|2021-12-02 05:00:00|20103.6|20099.6|20103.6|20099.6|20106.7|20102.7|20097.3|20093.3|26
1638421500000|2021-12-02 05:05:00|20102|20098|20100.4|20096.4|20105.1|20101.1|20097.3|20093.3|14
1638421800000|2021-12-02 05:10:00|20098.9|20094.9|20112.9|20108.9|20112.9|20108.9|20098.9|20094.9|157
1638422100000|2021-12-02 05:15:00|20109.8|20105.8|20100.4|20096.4|20109.8|20105.8|20097.3|20093.3|52
1638422400000|2021-12-02 05:20:00|20098.9|20094.9|20094.2|20090.2|20100.4|20096.4|20094.2|20090.2|8
1638422700000|2021-12-02 05:25:00|20091.1|20087.1|20083.3|20079.3|20092.6|20088.6|20081.7|20077.7|114
1638423000000|2021-12-02 05:30:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20083.3|20079.3|45
1638423300000|2021-12-02 05:35:00|20087.9|20083.9|20086.4|20082.4|20089.5|20085.5|20083.3|20079.3|37
1638423600000|2021-12-02 05:40:00|20084.8|20080.8|20084.8|20080.8|20084.8|20080.8|20078.6|20074.6|33
1638423900000|2021-12-02 05:45:00|20086.4|20082.4|20089.5|20085.5|20089.5|20085.5|20084.8|20080.8|21
1638424200000|2021-12-02 05:50:00|20087.9|20083.9|20087.9|20083.9|20087.9|20083.9|20084.8|20080.8|28
1638424500000|2021-12-02 05:55:00|20091.1|20087.1|20084.8|20080.8|20091.1|20087.1|20080.1|20076.1|82
1638424800000|2021-12-02 06:00:00|20086.4|20082.4|20091.1|20087.1|20091.1|20087.1|20081.7|20077.7|20
1638425100000|2021-12-02 06:05:00|20089.5|20085.5|20081.7|20077.7|20089.5|20085.5|20081.7|20077.7|8
1638425400000|2021-12-02 06:10:00|20084.8|20080.8|20084.8|20080.8|20086.4|20082.4|20081.7|20077.7|31
1638425700000|2021-12-02 06:15:00|20083.3|20079.3|20077|20073|20084.8|20080.8|20075.4|20071.4|77
1638426000000|2021-12-02 06:20:00|20078.6|20074.6|20086.4|20082.4|20089.5|20085.5|20078.6|20074.6|95
1638426300000|2021-12-02 06:25:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|48
1638426600000|2021-12-02 06:30:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20089.5|20085.5|32
1638426900000|2021-12-02 06:35:00|20092.6|20088.6|20094.2|20090.2|20095.8|20091.8|20087.9|20083.9|35
1638427200000|2021-12-02 06:40:00|20097.3|20093.3|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|38
1638427500000|2021-12-02 06:45:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20087.9|20083.9|72
1638427800000|2021-12-02 06:50:00|20094.2|20090.2|20091.1|20087.1|20097.3|20093.3|20091.1|20087.1|30
1638428100000|2021-12-02 06:55:00|20089.5|20085.5|20081.7|20077.7|20092.6|20088.6|20078.6|20074.6|36
1638428400000|2021-12-02 07:00:00|20084.8|20080.8|20081.7|20077.7|20095.8|20091.8|20078.6|20074.6|104
1638428700000|2021-12-02 07:05:00|20083.3|20079.3|20078.6|20074.6|20084.8|20080.8|20069.2|20065.2|148
1638429000000|2021-12-02 07:10:00|20077|20073|20069.2|20065.2|20078.6|20074.6|20066.1|20062.1|153
1638429300000|2021-12-02 07:15:00|20067.6|20063.6|20081.7|20077.7|20086.4|20082.4|20067.6|20063.6|132
1638429600000|2021-12-02 07:20:00|20084.8|20080.8|20108.3|20104.3|20109.8|20105.8|20081.7|20077.7|157
1638429900000|2021-12-02 07:25:00|20109.8|20105.8|20111.4|20107.4|20116.1|20112.1|20100.4|20096.4|182
1638430200000|2021-12-02 07:30:00|20112.9|20108.9|20111.4|20107.4|20112.9|20108.9|20100.4|20096.4|106
1638430500000|2021-12-02 07:35:00|20109.8|20105.8|20091.1|20087.1|20112.9|20108.9|20087.9|20083.9|125
1638430800000|2021-12-02 07:40:00|20092.6|20088.6|20097.3|20093.3|20103.6|20099.6|20087.9|20083.9|133
1638431100000|2021-12-02 07:45:00|20098.9|20094.9|20087.9|20083.9|20100.4|20096.4|20087.9|20083.9|110
1638431400000|2021-12-02 07:50:00|20089.5|20085.5|20083.3|20079.3|20092.6|20088.6|20078.6|20074.6|179
1638431700000|2021-12-02 07:55:00|20084.8|20080.8|20081.7|20077.7|20087.9|20083.9|20077|20073|156
1638432000000|2021-12-02 08:00:00|20083.3|20079.3|20078.6|20074.6|20089.5|20085.5|20072.3|20068.3|354
1638432300000|2021-12-02 08:05:00|20080.1|20076.1|20094.2|20090.2|20098.9|20094.9|20072.3|20068.3|216
1638432600000|2021-12-02 08:10:00|20097.3|20093.3|20075.4|20071.4|20109.8|20105.8|20072.3|20068.3|264
1638432900000|2021-12-02 08:15:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20072.3|20068.3|278
1638433200000|2021-12-02 08:20:00|20084.8|20080.8|20073.9|20069.9|20091.1|20087.1|20069.2|20065.2|347
1638433500000|2021-12-02 08:25:00|20075.4|20071.4|20067.6|20063.6|20075.4|20071.4|20056.7|20052.7|230
1638433800000|2021-12-02 08:30:00|20069.2|20065.2|20089.5|20085.5|20100.4|20096.4|20069.2|20065.2|170
1638434100000|2021-12-02 08:35:00|20087.9|20083.9|20094.2|20090.2|20097.3|20093.3|20081.7|20077.7|226
1638434400000|2021-12-02 08:40:00|20092.6|20088.6|20087.9|20083.9|20094.2|20090.2|20077|20073|206
1638434700000|2021-12-02 08:45:00|20084.8|20080.8|20084.8|20080.8|20094.2|20090.2|20081.7|20077.7|235
1638435000000|2021-12-02 08:50:00|20083.3|20079.3|20069.2|20065.2|20083.3|20079.3|20066.1|20062.1|184
1638435300000|2021-12-02 08:55:00|20066.1|20062.1|20072.3|20068.3|20072.3|20068.3|20062.9|20058.9|184
1638435600000|2021-12-02 09:00:00|20073.9|20069.9|20084.8|20080.8|20100.4|20096.4|20073.9|20069.9|301
1638435900000|2021-12-02 09:05:00|20081.7|20077.7|20075.4|20071.4|20094.2|20090.2|20075.4|20071.4|258
1638436200000|2021-12-02 09:10:00|20073.9|20069.9|20056.7|20052.7|20075.4|20071.4|20056.7|20052.7|380
1638436500000|2021-12-02 09:15:00|20053.6|20049.6|20050.4|20046.4|20059.8|20055.8|20044.2|20040.2|396
1638436800000|2021-12-02 09:20:00|20053.6|20049.6|20061.4|20057.4|20066.1|20062.1|20050.4|20046.4|157
1638437100000|2021-12-02 09:25:00|20059.8|20055.8|20062.9|20058.9|20069.2|20065.2|20059.8|20055.8|124
1638437400000|2021-12-02 09:30:00|20064.5|20060.5|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|130
1638437700000|2021-12-02 09:35:00|20066.1|20062.1|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|137
1638438000000|2021-12-02 09:40:00|20055.1|20051.1|20062.9|20058.9|20067.6|20063.6|20055.1|20051.1|86
1638438300000|2021-12-02 09:45:00|20064.5|20060.5|20059.8|20055.8|20064.5|20060.5|20053.6|20049.6|145
1638438600000|2021-12-02 09:50:00|20061.4|20057.4|20062.9|20058.9|20066.1|20062.1|20053.6|20049.6|161
1638438900000|2021-12-02 09:55:00|20064.5|20060.5|20075.4|20071.4|20078.6|20074.6|20062.9|20058.9|191
1638439200000|2021-12-02 10:00:00|20078.6|20074.6|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|126
1638439500000|2021-12-02 10:05:00|20077|20073|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|54
1638439800000|2021-12-02 10:10:00|20081.7|20077.7|20100.4|20096.4|20100.4|20096.4|20075.4|20071.4|287
1638440100000|2021-12-02 10:15:00|20097.3|20093.3|20106.7|20102.7|20131.7|20127.7|20097.3|20093.3|323
1638440400000|2021-12-02 10:20:00|20105.1|20101.1|20109.8|20105.8|20122.3|20118.3|20105.1|20101.1|179
1638440700000|2021-12-02 10:25:00|20112.9|20108.9|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|255
1638441000000|2021-12-02 10:30:00|20111.4|20107.4|20111.4|20107.4|20122.3|20118.3|20106.7|20102.7|105
1638441300000|2021-12-02 10:35:00|20112.9|20108.9|20106.7|20102.7|20119.2|20115.2|20103.6|20099.6|178
1638441600000|2021-12-02 10:40:00|20105.1|20101.1|20102|20098|20109.8|20105.8|20094.2|20090.2|213
1638441900000|2021-12-02 10:45:00|20100.4|20096.4|20109.8|20105.8|20109.8|20105.8|20100.4|20096.4|108
1638442200000|2021-12-02 10:50:00|20106.7|20102.7|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|274
1638442500000|2021-12-02 10:55:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|85
1638442800000|2021-12-02 11:00:00|20105.1|20101.1|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|100
1638443100000|2021-12-02 11:05:00|20094.2|20090.2|20087.9|20083.9|20094.2|20090.2|20084.8|20080.8|102
1638443400000|2021-12-02 11:10:00|20091.1|20087.1|20087.9|20083.9|20091.1|20087.1|20084.8|20080.8|89
1638443700000|2021-12-02 11:15:00|20091.1|20087.1|20106.7|20102.7|20106.7|20102.7|20091.1|20087.1|199
1638444000000|2021-12-02 11:20:00|20103.6|20099.6|20112.9|20108.9|20122.3|20118.3|20103.6|20099.6|178
1638444300000|2021-12-02 11:25:00|20116.1|20112.1|20114.5|20110.5|20119.2|20115.2|20106.7|20102.7|105
1638444600000|2021-12-02 11:30:00|20112.9|20108.9|20112.9|20108.9|20122.3|20118.3|20109.8|20105.8|98
1638444900000|2021-12-02 11:35:00|20111.4|20107.4|20117.6|20113.6|20120.8|20116.8|20106.7|20102.7|146
1638445200000|2021-12-02 11:40:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20106.7|20102.7|89
1638445500000|2021-12-02 11:45:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20097.3|20093.3|149
1638445800000|2021-12-02 11:50:00|20111.4|20107.4|20112.9|20108.9|20116.1|20112.1|20108.3|20104.3|95
1638446100000|2021-12-02 11:55:00|20116.1|20112.1|20119.2|20115.2|20119.2|20115.2|20112.9|20108.9|142
1638446400000|2021-12-02 12:00:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20108.3|20104.3|64
1638446700000|2021-12-02 12:05:00|20116.1|20112.1|20128.6|20124.6|20131.7|20127.7|20109.8|20105.8|144
1638447000000|2021-12-02 12:10:00|20131.7|20127.7|20123.9|20119.9|20131.7|20127.7|20116.1|20112.1|165
1638447300000|2021-12-02 12:15:00|20125.4|20121.4|20144.2|20140.2|20147.3|20143.3|20122.3|20118.3|384
1638447600000|2021-12-02 12:20:00|20142.6|20138.6|20134.8|20130.8|20147.3|20143.3|20131.7|20127.7|251
1638447900000|2021-12-02 12:25:00|20137.9|20133.9|20156.7|20152.7|20156.7|20152.7|20137.9|20133.9|207
1638448200000|2021-12-02 12:30:00|20158.3|20154.3|20144.2|20140.2|20159.8|20155.8|20141.1|20137.1|313
1638448500000|2021-12-02 12:35:00|20147.3|20143.3|20181.7|20177.7|20184.8|20180.8|20142.6|20138.6|431
1638448800000|2021-12-02 12:40:00|20184.8|20180.8|20184.8|20180.8|20195.8|20191.8|20173.9|20169.9|456
1638449100000|2021-12-02 12:45:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|567
1638449400000|2021-12-02 12:50:00|20191.1|20187.1|20197.3|20193.3|20211.4|20207.4|20184.8|20180.8|672
1638449700000|2021-12-02 12:55:00|20200.4|20196.4|20178.6|20174.6|20200.4|20196.4|20169.2|20165.2|405
1638450000000|2021-12-02 13:00:00|20175.4|20171.4|20186.4|20182.4|20200.4|20196.4|20169.2|20165.2|647
1638450300000|2021-12-02 13:05:00|20184.8|20180.8|20219.2|20215.2|20231.7|20227.7|20184.8|20180.8|600
1638450600000|2021-12-02 13:10:00|20216.1|20212.1|20181.7|20177.7|20219.2|20215.2|20169.2|20165.2|877
1638450900000|2021-12-02 13:15:00|20183.3|20179.3|20184.8|20180.8|20197.3|20193.3|20178.6|20174.6|630
1638451200000|2021-12-02 13:20:00|20186.4|20182.4|20206.7|20202.7|20209.8|20205.8|20184.8|20180.8|1096
1638451500000|2021-12-02 13:25:00|20209.8|20205.8|20183.3|20179.3|20209.8|20205.8|20181.7|20177.7|878
1638451800000|2021-12-02 13:30:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20170.8|20166.8|695
1638452100000|2021-12-02 13:35:00|20186.4|20182.4|20187.9|20183.9|20192.6|20188.6|20169.2|20165.2|595
1638452400000|2021-12-02 13:40:00|20191.1|20187.1|20178.6|20174.6|20194.2|20190.2|20172.3|20168.3|716
1638452700000|2021-12-02 13:45:00|20181.7|20177.7|20197.3|20193.3|20200.4|20196.4|20175.4|20171.4|780
1638453000000|2021-12-02 13:50:00|20200.4|20196.4|20187.9|20183.9|20212.9|20208.9|20181.7|20177.7|585
1638453300000|2021-12-02 13:55:00|20186.4|20182.4|20187.9|20183.9|20194.2|20190.2|20172.3|20168.3|982
1638453600000|2021-12-02 14:00:00|20191.1|20187.1|20220.8|20216.8|20222.3|20218.3|20191.1|20187.1|1178
1638453900000|2021-12-02 14:05:00|20219.2|20215.2|20219.2|20215.2|20225.4|20221.4|20209.8|20205.8|855
1638454200000|2021-12-02 14:10:00|20222.3|20218.3|20203.6|20199.6|20231.7|20227.7|20203.6|20199.6|867
1638454500000|2021-12-02 14:15:00|20206.7|20202.7|20219.2|20215.2|20219.2|20215.2|20197.3|20193.3|486
1638454800000|2021-12-02 14:20:00|20222.3|20218.3|20234.8|20230.8|20237.9|20233.9|20216.1|20212.1|847
1638455100000|2021-12-02 14:25:00|20231.7|20227.7|20228.6|20224.6|20231.7|20227.7|20219.2|20215.2|607
1638455400000|2021-12-02 14:30:00|20231.7|20227.7|20234.8|20230.8|20237.9|20233.9|20212.9|20208.9|1074
1638455700000|2021-12-02 14:35:00|20237.9|20233.9|20194.2|20190.2|20237.9|20233.9|20191.1|20187.1|1263
1638456000000|2021-12-02 14:40:00|20195.8|20191.8|20178.6|20174.6|20206.7|20202.7|20169.2|20165.2|1358
1638456300000|2021-12-02 14:45:00|20175.4|20171.4|20169.2|20165.2|20184.8|20180.8|20156.7|20152.7|773
1638456600000|2021-12-02 14:50:00|20170.8|20166.8|20137.9|20133.9|20170.8|20166.8|20131.7|20127.7|1456
1638456900000|2021-12-02 14:55:00|20134.8|20130.8|20141.1|20137.1|20159.8|20155.8|20125.4|20121.4|1334
1638457200000|2021-12-02 15:00:00|20142.6|20138.6|20153.6|20149.6|20156.7|20152.7|20137.9|20133.9|1374
1638457500000|2021-12-02 15:05:00|20152|20148|20178.6|20174.6|20181.7|20177.7|20144.2|20140.2|862
1638457800000|2021-12-02 15:10:00|20175.4|20171.4|20166.1|20162.1|20181.7|20177.7|20159.8|20155.8|694
1638458100000|2021-12-02 15:15:00|20167.6|20163.6|20169.2|20165.2|20181.7|20177.7|20166.1|20162.1|1111
1638458400000|2021-12-02 15:20:00|20172.3|20168.3|20197.3|20193.3|20197.3|20193.3|20169.2|20165.2|853
1638458700000|2021-12-02 15:25:00|20195.8|20191.8|20159.8|20155.8|20197.3|20193.3|20156.7|20152.7|1239
1638459000000|2021-12-02 15:30:00|20156.7|20152.7|20175.4|20171.4|20178.6|20174.6|20150.4|20146.4|691
1638459300000|2021-12-02 15:35:00|20178.6|20174.6|20187.9|20183.9|20194.2|20190.2|20175.4|20171.4|1229
1638459600000|2021-12-02 15:40:00|20184.8|20180.8|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|484
1638459900000|2021-12-02 15:45:00|20183.3|20179.3|20191.1|20187.1|20203.6|20199.6|20181.7|20177.7|993
1638460200000|2021-12-02 15:50:00|20187.9|20183.9|20172.3|20168.3|20194.2|20190.2|20159.8|20155.8|1228
1638460500000|2021-12-02 15:55:00|20175.4|20171.4|20153.6|20149.6|20175.4|20171.4|20153.6|20149.6|798
1638460800000|2021-12-02 16:00:00|20156.7|20152.7|20150.4|20146.4|20162.9|20158.9|20147.3|20143.3|871
1638461100000|2021-12-02 16:05:00|20148.9|20144.9|20144.2|20140.2|20150.4|20146.4|20125.4|20121.4|1147
1638461400000|2021-12-02 16:10:00|20145.8|20141.8|20150.4|20146.4|20161.4|20157.4|20137.9|20133.9|1010
1638461700000|2021-12-02 16:15:00|20147.3|20143.3|20144.2|20140.2|20152|20148|20137.9|20133.9|511
1638462000000|2021-12-02 16:20:00|20141.1|20137.1|20150.4|20146.4|20156.7|20152.7|20137.9|20133.9|710
1638462300000|2021-12-02 16:25:00|20148.9|20144.9|20141.1|20137.1|20156.7|20152.7|20131.7|20127.7|926
1638462600000|2021-12-02 16:30:00|20139.5|20135.5|20172.3|20168.3|20181.7|20177.7|20137.9|20133.9|889
1638462900000|2021-12-02 16:35:00|20175.4|20171.4|20166.1|20162.1|20178.6|20174.6|20156.7|20152.7|556
1638463200000|2021-12-02 16:40:00|20162.9|20158.9|20137.9|20133.9|20162.9|20158.9|20128.6|20124.6|815
1638463500000|2021-12-02 16:45:00|20141.1|20137.1|20116.1|20112.1|20141.1|20137.1|20109.8|20105.8|578
1638463800000|2021-12-02 16:50:00|20119.2|20115.2|20116.1|20112.1|20119.2|20115.2|20106.7|20102.7|670
1638464100000|2021-12-02 16:55:00|20117.6|20113.6|20106.7|20102.7|20128.6|20124.6|20103.6|20099.6|584
1638464400000|2021-12-02 17:00:00|20105.1|20101.1|20091.1|20087.1|20109.8|20105.8|20087.9|20083.9|980
1638464700000|2021-12-02 17:05:00|20089.5|20085.5|20075.4|20071.4|20094.2|20090.2|20062.9|20058.9|929
1638465000000|2021-12-02 17:10:00|20073.9|20069.9|20078.6|20074.6|20100.4|20096.4|20069.2|20065.2|1401
1638465300000|2021-12-02 17:15:00|20081.7|20077.7|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|471
1638465600000|2021-12-02 17:20:00|20081.7|20077.7|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|418
1638465900000|2021-12-02 17:25:00|20084.8|20080.8|20091.1|20087.1|20097.3|20093.3|20084.8|20080.8|635
1638466200000|2021-12-02 17:30:00|20087.9|20083.9|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|358
1638466500000|2021-12-02 17:35:00|20094.2|20090.2|20084.8|20080.8|20103.6|20099.6|20081.7|20077.7|557
1638466800000|2021-12-02 17:40:00|20087.9|20083.9|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|494
1638467100000|2021-12-02 17:45:00|20087.9|20083.9|20100.4|20096.4|20103.6|20099.6|20087.9|20083.9|374
1638467400000|2021-12-02 17:50:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20095.8|20091.8|315
1638467700000|2021-12-02 17:55:00|20095.8|20091.8|20097.3|20093.3|20100.4|20096.4|20091.1|20087.1|330
1638468000000|2021-12-02 18:00:00|20095.8|20091.8|20100.4|20096.4|20106.7|20102.7|20094.2|20090.2|465
1638468300000|2021-12-02 18:05:00|20098.9|20094.9|20097.3|20093.3|20105.1|20101.1|20097.3|20093.3|352
1638468600000|2021-12-02 18:10:00|20098.9|20094.9|20103.6|20099.6|20106.7|20102.7|20094.2|20090.2|306
1638468900000|2021-12-02 18:15:00|20106.7|20102.7|20100.4|20096.4|20106.7|20102.7|20087.9|20083.9|471
1638469200000|2021-12-02 18:20:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|268
1638469500000|2021-12-02 18:25:00|20106.7|20102.7|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|570
1638469800000|2021-12-02 18:30:00|20112.9|20108.9|20116.1|20112.1|20119.2|20115.2|20100.4|20096.4|459
1638470100000|2021-12-02 18:35:00|20119.2|20115.2|20109.8|20105.8|20119.2|20115.2|20106.7|20102.7|324
1638470400000|2021-12-02 18:40:00|20111.4|20107.4|20097.3|20093.3|20116.1|20112.1|20094.2|20090.2|373
1638470700000|2021-12-02 18:45:00|20100.4|20096.4|20100.4|20096.4|20109.8|20105.8|20100.4|20096.4|294
1638471000000|2021-12-02 18:50:00|20103.6|20099.6|20097.3|20093.3|20109.8|20105.8|20097.3|20093.3|200
1638471300000|2021-12-02 18:55:00|20094.2|20090.2|20094.2|20090.2|20106.7|20102.7|20084.8|20080.8|697
1638471600000|2021-12-02 19:00:00|20092.6|20088.6|20097.3|20093.3|20100.4|20096.4|20081.7|20077.7|746
1638471900000|2021-12-02 19:05:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20094.2|20090.2|355
1638472200000|2021-12-02 19:10:00|20100.4|20096.4|20078.6|20074.6|20103.6|20099.6|20075.4|20071.4|832
1638472500000|2021-12-02 19:15:00|20075.4|20071.4|20062.9|20058.9|20077|20073|20056.7|20052.7|755
1638472800000|2021-12-02 19:20:00|20064.5|20060.5|20072.3|20068.3|20075.4|20071.4|20062.9|20058.9|407
1638473100000|2021-12-02 19:25:00|20073.9|20069.9|20075.4|20071.4|20087.9|20083.9|20072.3|20068.3|321
1638473400000|2021-12-02 19:30:00|20078.6|20074.6|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|217
1638473700000|2021-12-02 19:35:00|20078.6|20074.6|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|190
1638474000000|2021-12-02 19:40:00|20087.9|20083.9|20081.7|20077.7|20091.1|20087.1|20078.6|20074.6|260
1638474300000|2021-12-02 19:45:00|20078.6|20074.6|20094.2|20090.2|20097.3|20093.3|20078.6|20074.6|324
1638474600000|2021-12-02 19:50:00|20092.6|20088.6|20103.6|20099.6|20106.7|20102.7|20081.7|20077.7|641
1638474900000|2021-12-02 19:55:00|20106.7|20102.7|20119.2|20115.2|20119.2|20115.2|20091.1|20087.1|823
1638475200000|2021-12-02 20:00:00|20116.1|20112.1|20137.9|20133.9|20139.5|20135.5|20116.1|20112.1|681
1638475500000|2021-12-02 20:05:00|20136.4|20132.4|20134.8|20130.8|20147.3|20143.3|20128.6|20124.6|551
1638475800000|2021-12-02 20:10:00|20136.4|20132.4|20131.7|20127.7|20147.3|20143.3|20131.7|20127.7|553
1638476100000|2021-12-02 20:15:00|20134.8|20130.8|20137.9|20133.9|20137.9|20133.9|20128.6|20124.6|175
1638476400000|2021-12-02 20:20:00|20141.1|20137.1|20141.1|20137.1|20147.3|20143.3|20137.9|20133.9|315
1638476700000|2021-12-02 20:25:00|20144.2|20140.2|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|230
1638477000000|2021-12-02 20:30:00|20137.9|20133.9|20131.7|20127.7|20141.1|20137.1|20128.6|20124.6|168
1638477300000|2021-12-02 20:35:00|20128.6|20124.6|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|278
1638477600000|2021-12-02 20:40:00|20125.4|20121.4|20116.1|20112.1|20128.6|20124.6|20116.1|20112.1|576
1638477900000|2021-12-02 20:45:00|20117.6|20113.6|20134.8|20130.8|20137.9|20133.9|20116.1|20112.1|796
1638478200000|2021-12-02 20:50:00|20137.9|20133.9|20172.3|20168.3|20175.4|20171.4|20137.9|20133.9|1560
1638478500000|2021-12-02 20:55:00|20175.4|20171.4|20184.8|20180.8|20184.8|20180.8|20162.9|20158.9|2916
1638478800000|2021-12-02 21:00:00|20187.9|20183.9|20200.4|20196.4|20200.4|20196.4|20181.7|20177.7|2058
1638479100000|2021-12-02 21:05:00|20203.6|20199.6|20187.9|20183.9|20203.6|20199.6|20186.4|20182.4|397
1638479400000|2021-12-02 21:10:00|20191.1|20187.1|20172.3|20168.3|20191.1|20187.1|20172.3|20168.3|404
1638479700000|2021-12-02 21:15:00|20169.2|20165.2|20147.3|20143.3|20169.2|20165.2|20144.2|20140.2|518
1638480000000|2021-12-02 21:20:00|20150.4|20146.4|20134.8|20130.8|20155.1|20151.1|20125.4|20121.4|662
1638480300000|2021-12-02 21:25:00|20133.3|20129.3|20144.2|20140.2|20153.6|20149.6|20127|20123|331
1638480600000|2021-12-02 21:30:00|20142.6|20138.6|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|337
1638480900000|2021-12-02 21:35:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20128.6|20124.6|392
1638481200000|2021-12-02 21:40:00|20130.1|20126.1|20131.7|20127.7|20137.9|20133.9|20122.3|20118.3|460
1638481500000|2021-12-02 21:45:00|20125.4|20121.4|20125.4|20121.4|20137.9|20133.9|20122.3|20118.3|394
1638481800000|2021-12-02 21:50:00|20120.8|20116.8|20133.3|20129.3|20134.8|20130.8|20119.2|20115.2|286
1638482100000|2021-12-02 21:55:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20131.7|20127.7|233
1638486000000|2021-12-02 23:00:00|20127|20123|20128.6|20124.6|20137.9|20133.9|20122.3|20118.3|125
1638486300000|2021-12-02 23:05:00|20131.7|20127.7|20141.1|20137.1|20141.1|20137.1|20131.7|20127.7|35
1638486600000|2021-12-02 23:10:00|20144.2|20140.2|20156.7|20152.7|20156.7|20152.7|20141.1|20137.1|35
1638486900000|2021-12-02 23:15:00|20162.9|20158.9|20183.3|20179.3|20194.2|20190.2|20161.4|20157.4|215
1638487200000|2021-12-02 23:20:00|20181.7|20177.7|20183.3|20179.3|20184.8|20180.8|20166.1|20162.1|66
1638487500000|2021-12-02 23:25:00|20181.7|20177.7|20183.3|20179.3|20184.8|20180.8|20172.3|20168.3|56
1638487800000|2021-12-02 23:30:00|20181.7|20177.7|20194.2|20190.2|20206.7|20202.7|20181.7|20177.7|83
1638488100000|2021-12-02 23:35:00|20191.1|20187.1|20189.5|20185.5|20198.9|20194.9|20181.7|20177.7|60
1638488400000|2021-12-02 23:40:00|20191.1|20187.1|20191.1|20187.1|20200.4|20196.4|20187.9|20183.9|98
1638488700000|2021-12-02 23:45:00|20187.9|20183.9|20189.5|20185.5|20191.1|20187.1|20184.8|20180.8|36
1638489000000|2021-12-02 23:50:00|20191.1|20187.1|20186.4|20182.4|20194.2|20190.2|20181.7|20177.7|50
1638489300000|2021-12-02 23:55:00|20184.8|20180.8|20189.5|20185.5|20197.3|20193.3|20184.8|20180.8|29
1638489600000|2021-12-03 00:00:00|20191.1|20187.1|20192.6|20188.6|20209.8|20205.8|20187.9|20183.9|90
1638489900000|2021-12-03 00:05:00|20191.1|20187.1|20181.7|20177.7|20197.3|20193.3|20180.1|20176.1|71
1638490200000|2021-12-03 00:10:00|20183.3|20179.3|20187.9|20183.9|20197.3|20193.3|20183.3|20179.3|119
1638490500000|2021-12-03 00:15:00|20189.5|20185.5|20186.4|20182.4|20191.1|20187.1|20183.3|20179.3|51
1638490800000|2021-12-03 00:20:00|20184.8|20180.8|20191.1|20187.1|20192.6|20188.6|20181.7|20177.7|108
1638491100000|2021-12-03 00:25:00|20192.6|20188.6|20172.3|20168.3|20194.2|20190.2|20172.3|20168.3|61
1638491400000|2021-12-03 00:30:00|20170.8|20166.8|20181.7|20177.7|20181.7|20177.7|20162.9|20158.9|132
1638491700000|2021-12-03 00:35:00|20183.3|20179.3|20175.4|20171.4|20191.1|20187.1|20173.9|20169.9|56
1638492000000|2021-12-03 00:40:00|20177|20173|20178.6|20174.6|20181.7|20177.7|20167.6|20163.6|51
1638492300000|2021-12-03 00:45:00|20177|20173|20180.1|20176.1|20186.4|20182.4|20175.4|20171.4|33
1638492600000|2021-12-03 00:50:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|35
1638492900000|2021-12-03 00:55:00|20177|20173|20169.2|20165.2|20181.7|20177.7|20169.2|20165.2|45
1638493200000|2021-12-03 01:00:00|20170.8|20166.8|20173.9|20169.9|20178.6|20174.6|20159.8|20155.8|197
1638493500000|2021-12-03 01:05:00|20172.3|20168.3|20175.4|20171.4|20181.7|20177.7|20162.9|20158.9|132
1638493800000|2021-12-03 01:10:00|20177|20173|20175.4|20171.4|20181.7|20177.7|20172.3|20168.3|119
1638494100000|2021-12-03 01:15:00|20177|20173|20177|20173|20181.7|20177.7|20172.3|20168.3|80
1638494400000|2021-12-03 01:20:00|20175.4|20171.4|20181.7|20177.7|20181.7|20177.7|20173.9|20169.9|50
1638494700000|2021-12-03 01:25:00|20178.6|20174.6|20187.9|20183.9|20187.9|20183.9|20178.6|20174.6|66
1638495000000|2021-12-03 01:30:00|20184.8|20180.8|20186.4|20182.4|20197.3|20193.3|20184.8|20180.8|241
1638495300000|2021-12-03 01:35:00|20187.9|20183.9|20206.7|20202.7|20208.3|20204.3|20187.9|20183.9|174
1638495600000|2021-12-03 01:40:00|20208.3|20204.3|20209.8|20205.8|20211.4|20207.4|20202|20198|54
1638495900000|2021-12-03 01:45:00|20212.9|20208.9|20209.8|20205.8|20219.2|20215.2|20206.7|20202.7|185
1638496200000|2021-12-03 01:50:00|20206.7|20202.7|20187.9|20183.9|20209.8|20205.8|20187.9|20183.9|74
1638496500000|2021-12-03 01:55:00|20189.5|20185.5|20191.1|20187.1|20194.2|20190.2|20184.8|20180.8|91
1638496800000|2021-12-03 02:00:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20183.3|20179.3|79
1638497100000|2021-12-03 02:05:00|20189.5|20185.5|20191.1|20187.1|20195.8|20191.8|20186.4|20182.4|76
1638497400000|2021-12-03 02:10:00|20189.5|20185.5|20191.1|20187.1|20191.1|20187.1|20187.9|20183.9|23
1638497700000|2021-12-03 02:15:00|20189.5|20185.5|20187.9|20183.9|20192.6|20188.6|20186.4|20182.4|36
1638498000000|2021-12-03 02:20:00|20189.5|20185.5|20203.6|20199.6|20206.7|20202.7|20189.5|20185.5|61
1638498300000|2021-12-03 02:25:00|20202|20198|20184.8|20180.8|20202|20198|20184.8|20180.8|83
1638498600000|2021-12-03 02:30:00|20186.4|20182.4|20189.5|20185.5|20192.6|20188.6|20184.8|20180.8|26
1638498900000|2021-12-03 02:35:00|20194.2|20190.2|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|131
1638499200000|2021-12-03 02:40:00|20194.2|20190.2|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|41
1638499500000|2021-12-03 02:45:00|20191.1|20187.1|20186.4|20182.4|20191.1|20187.1|20181.7|20177.7|46
1638499800000|2021-12-03 02:50:00|20184.8|20180.8|20197.3|20193.3|20200.4|20196.4|20184.8|20180.8|21
1638500100000|2021-12-03 02:55:00|20198.9|20194.9|20195.8|20191.8|20198.9|20194.9|20191.1|20187.1|35
1638500400000|2021-12-03 03:00:00|20197.3|20193.3|20200.4|20196.4|20200.4|20196.4|20194.2|20190.2|46
1638500700000|2021-12-03 03:05:00|20206.7|20202.7|20203.6|20199.6|20209.8|20205.8|20203.6|20199.6|35
1638501000000|2021-12-03 03:10:00|20205.1|20201.1|20203.6|20199.6|20208.3|20204.3|20200.4|20196.4|53
1638501300000|2021-12-03 03:15:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|54
1638501600000|2021-12-03 03:20:00|20195.8|20191.8|20200.4|20196.4|20200.4|20196.4|20192.6|20188.6|21
1638501900000|2021-12-03 03:25:00|20203.6|20199.6|20200.4|20196.4|20206.7|20202.7|20200.4|20196.4|64
1638502200000|2021-12-03 03:30:00|20198.9|20194.9|20200.4|20196.4|20200.4|20196.4|20197.3|20193.3|19
1638502500000|2021-12-03 03:35:00|20202|20198|20191.1|20187.1|20203.6|20199.6|20191.1|20187.1|58
1638502800000|2021-12-03 03:40:00|20189.5|20185.5|20184.8|20180.8|20189.5|20185.5|20184.8|20180.8|52
1638503100000|2021-12-03 03:45:00|20186.4|20182.4|20173.9|20169.9|20187.9|20183.9|20172.3|20168.3|67
1638503400000|2021-12-03 03:50:00|20172.3|20168.3|20172.3|20168.3|20175.4|20171.4|20172.3|20168.3|30
1638503700000|2021-12-03 03:55:00|20173.9|20169.9|20180.1|20176.1|20184.8|20180.8|20172.3|20168.3|134
1638504000000|2021-12-03 04:00:00|20178.6|20174.6|20181.7|20177.7|20183.3|20179.3|20178.6|20174.6|63
1638504300000|2021-12-03 04:05:00|20183.3|20179.3|20187.9|20183.9|20187.9|20183.9|20180.1|20176.1|47
1638504600000|2021-12-03 04:10:00|20189.5|20185.5|20181.7|20177.7|20189.5|20185.5|20181.7|20177.7|60
1638504900000|2021-12-03 04:15:00|20183.3|20179.3|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|20
1638505200000|2021-12-03 04:20:00|20181.7|20177.7|20189.5|20185.5|20189.5|20185.5|20181.7|20177.7|56
1638505500000|2021-12-03 04:25:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20187.9|20183.9|109
1638505800000|2021-12-03 04:30:00|20197.3|20193.3|20191.1|20187.1|20197.3|20193.3|20187.9|20183.9|72
1638506100000|2021-12-03 04:35:00|20194.2|20190.2|20184.8|20180.8|20194.2|20190.2|20181.7|20177.7|59
1638506400000|2021-12-03 04:40:00|20181.7|20177.7|20169.2|20165.2|20184.8|20180.8|20166.1|20162.1|68
1638506700000|2021-12-03 04:45:00|20167.6|20163.6|20162.9|20158.9|20172.3|20168.3|20159.8|20155.8|114
1638507000000|2021-12-03 04:50:00|20166.1|20162.1|20169.2|20165.2|20169.2|20165.2|20159.8|20155.8|53
1638507300000|2021-12-03 04:55:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20159.8|20155.8|66
1638507600000|2021-12-03 05:00:00|20164.5|20160.5|20169.2|20165.2|20172.3|20168.3|20162.9|20158.9|81
1638507900000|2021-12-03 05:05:00|20170.8|20166.8|20169.2|20165.2|20172.3|20168.3|20166.1|20162.1|29
1638508200000|2021-12-03 05:10:00|20170.8|20166.8|20156.7|20152.7|20170.8|20166.8|20156.7|20152.7|55
1638508500000|2021-12-03 05:15:00|20155.1|20151.1|20162.9|20158.9|20162.9|20158.9|20153.6|20149.6|68
1638508800000|2021-12-03 05:20:00|20159.8|20155.8|20162.9|20158.9|20164.5|20160.5|20158.3|20154.3|56
1638509100000|2021-12-03 05:25:00|20159.8|20155.8|20162.9|20158.9|20162.9|20158.9|20156.7|20152.7|53
1638509400000|2021-12-03 05:30:00|20164.5|20160.5|20169.2|20165.2|20169.2|20165.2|20159.8|20155.8|46
1638509700000|2021-12-03 05:35:00|20167.6|20163.6|20158.3|20154.3|20169.2|20165.2|20158.3|20154.3|34
1638510000000|2021-12-03 05:40:00|20156.7|20152.7|20156.7|20152.7|20159.8|20155.8|20155.1|20151.1|17
1638510300000|2021-12-03 05:45:00|20155.1|20151.1|20156.7|20152.7|20156.7|20152.7|20153.6|20149.6|27
1638510600000|2021-12-03 05:50:00|20155.1|20151.1|20159.8|20155.8|20159.8|20155.8|20153.6|20149.6|34
1638510900000|2021-12-03 05:55:00|20162.9|20158.9|20156.7|20152.7|20162.9|20158.9|20156.7|20152.7|34
1638511200000|2021-12-03 06:00:00|20155.1|20151.1|20161.4|20157.4|20161.4|20157.4|20155.1|20151.1|37
1638511500000|2021-12-03 06:05:00|20159.8|20155.8|20156.7|20152.7|20159.8|20155.8|20153.6|20149.6|34
1638511800000|2021-12-03 06:10:00|20159.8|20155.8|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|80
1638512100000|2021-12-03 06:15:00|20164.5|20160.5|20162.9|20158.9|20166.1|20162.1|20156.7|20152.7|22
1638512400000|2021-12-03 06:20:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|21
1638512700000|2021-12-03 06:25:00|20158.3|20154.3|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|40
1638513000000|2021-12-03 06:30:00|20158.3|20154.3|20159.8|20155.8|20166.1|20162.1|20156.7|20152.7|35
1638513300000|2021-12-03 06:35:00|20161.4|20157.4|20159.8|20155.8|20161.4|20157.4|20156.7|20152.7|23
1638513600000|2021-12-03 06:40:00|20161.4|20157.4|20164.5|20160.5|20167.6|20163.6|20159.8|20155.8|19
1638513900000|2021-12-03 06:45:00|20162.9|20158.9|20155.1|20151.1|20166.1|20162.1|20153.6|20149.6|54
1638514200000|2021-12-03 06:50:00|20153.6|20149.6|20150.4|20146.4|20155.1|20151.1|20144.2|20140.2|80
1638514500000|2021-12-03 06:55:00|20152|20148|20141.1|20137.1|20153.6|20149.6|20141.1|20137.1|136
1638514800000|2021-12-03 07:00:00|20144.2|20140.2|20159.8|20155.8|20162.9|20158.9|20141.1|20137.1|291
1638515100000|2021-12-03 07:05:00|20162.9|20158.9|20159.8|20155.8|20166.1|20162.1|20150.4|20146.4|98
1638515400000|2021-12-03 07:10:00|20158.3|20154.3|20153.6|20149.6|20159.8|20155.8|20150.4|20146.4|33
1638515700000|2021-12-03 07:15:00|20152|20148|20156.7|20152.7|20158.3|20154.3|20147.3|20143.3|47
1638516000000|2021-12-03 07:20:00|20158.3|20154.3|20166.1|20162.1|20169.2|20165.2|20156.7|20152.7|67
1638516300000|2021-12-03 07:25:00|20167.6|20163.6|20155.1|20151.1|20167.6|20163.6|20153.6|20149.6|80
1638516600000|2021-12-03 07:30:00|20153.6|20149.6|20147.3|20143.3|20153.6|20149.6|20139.5|20135.5|196
1638516900000|2021-12-03 07:35:00|20144.2|20140.2|20144.2|20140.2|20155.1|20151.1|20141.1|20137.1|93
1638517200000|2021-12-03 07:40:00|20145.8|20141.8|20147.3|20143.3|20153.6|20149.6|20137.9|20133.9|91
1638517500000|2021-12-03 07:45:00|20144.2|20140.2|20148.9|20144.9|20148.9|20144.9|20137.9|20133.9|91
1638517800000|2021-12-03 07:50:00|20147.3|20143.3|20137.9|20133.9|20150.4|20146.4|20136.4|20132.4|74
1638518100000|2021-12-03 07:55:00|20136.4|20132.4|20144.2|20140.2|20145.8|20141.8|20128.6|20124.6|191
1638518400000|2021-12-03 08:00:00|20142.6|20138.6|20133.3|20129.3|20147.3|20143.3|20128.6|20124.6|261
1638518700000|2021-12-03 08:05:00|20131.7|20127.7|20119.2|20115.2|20134.8|20130.8|20112.9|20108.9|210
1638519000000|2021-12-03 08:10:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|120
1638519300000|2021-12-03 08:15:00|20109.8|20105.8|20105.1|20101.1|20116.1|20112.1|20100.4|20096.4|321
1638519600000|2021-12-03 08:20:00|20103.6|20099.6|20094.2|20090.2|20105.1|20101.1|20091.1|20087.1|223
1638519900000|2021-12-03 08:25:00|20091.1|20087.1|20100.4|20096.4|20100.4|20096.4|20087.9|20083.9|139
1638520200000|2021-12-03 08:30:00|20097.3|20093.3|20112.9|20108.9|20116.1|20112.1|20092.6|20088.6|242
1638520500000|2021-12-03 08:35:00|20116.1|20112.1|20119.2|20115.2|20122.3|20118.3|20112.9|20108.9|241
1638520800000|2021-12-03 08:40:00|20116.1|20112.1|20125.4|20121.4|20128.6|20124.6|20116.1|20112.1|162
1638521100000|2021-12-03 08:45:00|20128.6|20124.6|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|140
1638521400000|2021-12-03 08:50:00|20120.8|20116.8|20131.7|20127.7|20134.8|20130.8|20116.1|20112.1|140
1638521700000|2021-12-03 08:55:00|20134.8|20130.8|20141.1|20137.1|20150.4|20146.4|20133.3|20129.3|79
1638522000000|2021-12-03 09:00:00|20142.6|20138.6|20152|20148|20153.6|20149.6|20141.1|20137.1|168
1638522300000|2021-12-03 09:05:00|20150.4|20146.4|20134.8|20130.8|20150.4|20146.4|20133.3|20129.3|264
1638522600000|2021-12-03 09:10:00|20136.4|20132.4|20134.8|20130.8|20141.1|20137.1|20131.7|20127.7|86
1638522900000|2021-12-03 09:15:00|20133.3|20129.3|20136.4|20132.4|20141.1|20137.1|20131.7|20127.7|146
1638523200000|2021-12-03 09:20:00|20137.9|20133.9|20134.8|20130.8|20141.1|20137.1|20122.3|20118.3|138
1638523500000|2021-12-03 09:25:00|20131.7|20127.7|20128.6|20124.6|20136.4|20132.4|20127|20123|117
1638523800000|2021-12-03 09:30:00|20130.1|20126.1|20141.1|20137.1|20144.2|20140.2|20128.6|20124.6|103
1638524100000|2021-12-03 09:35:00|20142.6|20138.6|20141.1|20137.1|20144.2|20140.2|20134.8|20130.8|173
1638524400000|2021-12-03 09:40:00|20137.9|20133.9|20141.1|20137.1|20147.3|20143.3|20134.8|20130.8|73
1638524700000|2021-12-03 09:45:00|20144.2|20140.2|20147.3|20143.3|20147.3|20143.3|20137.9|20133.9|79
1638525000000|2021-12-03 09:50:00|20145.8|20141.8|20141.1|20137.1|20147.3|20143.3|20141.1|20137.1|29
1638525300000|2021-12-03 09:55:00|20142.6|20138.6|20144.2|20140.2|20148.9|20144.9|20141.1|20137.1|99
1638525600000|2021-12-03 10:00:00|20147.3|20143.3|20147.3|20143.3|20147.3|20143.3|20144.2|20140.2|135
1638525900000|2021-12-03 10:05:00|20144.2|20140.2|20183.3|20179.3|20184.8|20180.8|20141.1|20137.1|590
1638526200000|2021-12-03 10:10:00|20184.8|20180.8|20181.7|20177.7|20184.8|20180.8|20175.4|20171.4|129
1638526500000|2021-12-03 10:15:00|20184.8|20180.8|20181.7|20177.7|20191.1|20187.1|20181.7|20177.7|238
1638526800000|2021-12-03 10:20:00|20184.8|20180.8|20187.9|20183.9|20192.6|20188.6|20175.4|20171.4|116
1638527100000|2021-12-03 10:25:00|20184.8|20180.8|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|63
1638527400000|2021-12-03 10:30:00|20183.3|20179.3|20191.1|20187.1|20191.1|20187.1|20178.6|20174.6|52
1638527700000|2021-12-03 10:35:00|20194.2|20190.2|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|70
1638528000000|2021-12-03 10:40:00|20186.4|20182.4|20178.6|20174.6|20187.9|20183.9|20178.6|20174.6|49
1638528300000|2021-12-03 10:45:00|20180.1|20176.1|20175.4|20171.4|20184.8|20180.8|20173.9|20169.9|89
1638528600000|2021-12-03 10:50:00|20178.6|20174.6|20175.4|20171.4|20181.7|20177.7|20175.4|20171.4|133
1638528900000|2021-12-03 10:55:00|20178.6|20174.6|20172.3|20168.3|20178.6|20174.6|20172.3|20168.3|120
1638529200000|2021-12-03 11:00:00|20175.4|20171.4|20191.1|20187.1|20200.4|20196.4|20172.3|20168.3|320
1638529500000|2021-12-03 11:05:00|20187.9|20183.9|20187.9|20183.9|20187.9|20183.9|20184.8|20180.8|112
1638529800000|2021-12-03 11:10:00|20186.4|20182.4|20203.6|20199.6|20203.6|20199.6|20184.8|20180.8|150
1638530100000|2021-12-03 11:15:00|20200.4|20196.4|20197.3|20193.3|20203.6|20199.6|20194.2|20190.2|111
1638530400000|2021-12-03 11:20:00|20198.9|20194.9|20197.3|20193.3|20200.4|20196.4|20194.2|20190.2|151
1638530700000|2021-12-03 11:25:00|20194.2|20190.2|20191.1|20187.1|20198.9|20194.9|20184.8|20180.8|144
1638531000000|2021-12-03 11:30:00|20194.2|20190.2|20200.4|20196.4|20203.6|20199.6|20187.9|20183.9|128
1638531300000|2021-12-03 11:35:00|20194.2|20190.2|20187.9|20183.9|20203.6|20199.6|20187.9|20183.9|145
1638531600000|2021-12-03 11:40:00|20191.1|20187.1|20187.9|20183.9|20194.2|20190.2|20184.8|20180.8|146
1638531900000|2021-12-03 11:45:00|20191.1|20187.1|20191.1|20187.1|20194.2|20190.2|20187.9|20183.9|176
1638532200000|2021-12-03 11:50:00|20192.6|20188.6|20187.9|20183.9|20195.8|20191.8|20184.8|20180.8|175
1638532500000|2021-12-03 11:55:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20184.8|20180.8|93
1638532800000|2021-12-03 12:00:00|20181.7|20177.7|20181.7|20177.7|20184.8|20180.8|20181.7|20177.7|112
1638533100000|2021-12-03 12:05:00|20184.8|20180.8|20184.8|20180.8|20191.1|20187.1|20181.7|20177.7|195
1638533400000|2021-12-03 12:10:00|20187.9|20183.9|20181.7|20177.7|20194.2|20190.2|20181.7|20177.7|113
1638533700000|2021-12-03 12:15:00|20183.3|20179.3|20178.6|20174.6|20184.8|20180.8|20169.2|20165.2|318
1638534000000|2021-12-03 12:20:00|20181.7|20177.7|20178.6|20174.6|20183.3|20179.3|20178.6|20174.6|122
1638534300000|2021-12-03 12:25:00|20181.7|20177.7|20191.1|20187.1|20194.2|20190.2|20181.7|20177.7|463
1638534600000|2021-12-03 12:30:00|20192.6|20188.6|20191.1|20187.1|20194.2|20190.2|20184.8|20180.8|145
1638534900000|2021-12-03 12:35:00|20187.9|20183.9|20184.8|20180.8|20187.9|20183.9|20181.7|20177.7|121
1638535200000|2021-12-03 12:40:00|20187.9|20183.9|20187.9|20183.9|20189.5|20185.5|20181.7|20177.7|90
1638535500000|2021-12-03 12:45:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20178.6|20174.6|152
1638535800000|2021-12-03 12:50:00|20186.4|20182.4|20184.8|20180.8|20187.9|20183.9|20172.3|20168.3|262
1638536100000|2021-12-03 12:55:00|20187.9|20183.9|20194.2|20190.2|20197.3|20193.3|20184.8|20180.8|305
1638536400000|2021-12-03 13:00:00|20191.1|20187.1|20166.1|20162.1|20194.2|20190.2|20159.8|20155.8|488
1638536700000|2021-12-03 13:05:00|20162.9|20158.9|20166.1|20162.1|20172.3|20168.3|20153.6|20149.6|223
1638537000000|2021-12-03 13:10:00|20162.9|20158.9|20177|20173|20187.9|20183.9|20162.9|20158.9|539
1638537300000|2021-12-03 13:15:00|20175.4|20171.4|20178.6|20174.6|20181.7|20177.7|20172.3|20168.3|346
1638537600000|2021-12-03 13:20:00|20184.8|20180.8|20184.8|20180.8|20195.8|20191.8|20178.6|20174.6|624
1638537900000|2021-12-03 13:25:00|20186.4|20182.4|20159.8|20155.8|20200.4|20196.4|20159.8|20155.8|503
1638538200000|2021-12-03 13:30:00|20198.9|20194.9|20100.4|20096.4|20214.5|20210.5|20084.8|20080.8|1722
1638538500000|2021-12-03 13:35:00|20097.3|20093.3|20106.7|20102.7|20134.8|20130.8|20087.9|20083.9|1760
1638538800000|2021-12-03 13:40:00|20109.8|20105.8|20109.8|20105.8|20119.2|20115.2|20097.3|20093.3|1060
1638539100000|2021-12-03 13:45:00|20106.7|20102.7|20100.4|20096.4|20116.1|20112.1|20087.9|20083.9|1246
1638539400000|2021-12-03 13:50:00|20098.9|20094.9|20091.1|20087.1|20105.1|20101.1|20062.9|20058.9|1041
1638539700000|2021-12-03 13:55:00|20087.9|20083.9|20089.5|20085.5|20111.4|20107.4|20084.8|20080.8|1427
1638540000000|2021-12-03 14:00:00|20091.1|20087.1|20069.2|20065.2|20097.3|20093.3|20066.1|20062.1|1317
1638540300000|2021-12-03 14:05:00|20072.3|20068.3|20078.6|20074.6|20084.8|20080.8|20066.1|20062.1|1291
1638540600000|2021-12-03 14:10:00|20069.2|20065.2|20081.7|20077.7|20087.9|20083.9|20062.9|20058.9|939
1638540900000|2021-12-03 14:15:00|20084.8|20080.8|20095.8|20091.8|20106.7|20102.7|20075.4|20071.4|843
1638541200000|2021-12-03 14:20:00|20094.2|20090.2|20087.9|20083.9|20106.7|20102.7|20084.8|20080.8|626
1638541500000|2021-12-03 14:25:00|20084.8|20080.8|20075.4|20071.4|20087.9|20083.9|20072.3|20068.3|868
1638541800000|2021-12-03 14:30:00|20073.9|20069.9|20053.6|20049.6|20097.3|20093.3|20053.6|20049.6|1354
1638542100000|2021-12-03 14:35:00|20055.1|20051.1|20053.6|20049.6|20059.8|20055.8|20031.7|20027.7|1490
1638542400000|2021-12-03 14:40:00|20050.4|20046.4|20077|20073|20081.7|20077.7|20047.3|20043.3|955
1638542700000|2021-12-03 14:45:00|20075.4|20071.4|20128.6|20124.6|20128.6|20124.6|20069.2|20065.2|1207
1638543000000|2021-12-03 14:50:00|20125.4|20121.4|20159.8|20155.8|20162.9|20158.9|20125.4|20121.4|1324
1638543300000|2021-12-03 14:55:00|20156.7|20152.7|20122.3|20118.3|20159.8|20155.8|20116.1|20112.1|996
1638543600000|2021-12-03 15:00:00|20116.1|20112.1|20137.9|20133.9|20141.1|20137.1|20097.3|20093.3|1288
1638543900000|2021-12-03 15:05:00|20134.8|20130.8|20144.2|20140.2|20147.3|20143.3|20116.1|20112.1|1056
1638544200000|2021-12-03 15:10:00|20145.8|20141.8|20153.6|20149.6|20170.8|20166.8|20144.2|20140.2|1260
1638544500000|2021-12-03 15:15:00|20155.1|20151.1|20141.1|20137.1|20156.7|20152.7|20122.3|20118.3|1281
1638544800000|2021-12-03 15:20:00|20144.2|20140.2|20147.3|20143.3|20172.3|20168.3|20136.4|20132.4|1108
1638545100000|2021-12-03 15:25:00|20150.4|20146.4|20134.8|20130.8|20166.1|20162.1|20134.8|20130.8|772
1638545400000|2021-12-03 15:30:00|20137.9|20133.9|20159.8|20155.8|20159.8|20155.8|20134.8|20130.8|699
1638545700000|2021-12-03 15:35:00|20161.4|20157.4|20184.8|20180.8|20187.9|20183.9|20155.1|20151.1|1139
1638546000000|2021-12-03 15:40:00|20186.4|20182.4|20187.9|20183.9|20197.3|20193.3|20184.8|20180.8|969
1638546300000|2021-12-03 15:45:00|20186.4|20182.4|20187.9|20183.9|20194.2|20190.2|20172.3|20168.3|986
1638546600000|2021-12-03 15:50:00|20184.8|20180.8|20209.8|20205.8|20216.1|20212.1|20184.8|20180.8|1078
1638546900000|2021-12-03 15:55:00|20212.9|20208.9|20200.4|20196.4|20219.2|20215.2|20194.2|20190.2|1631
1638547200000|2021-12-03 16:00:00|20197.3|20193.3|20203.6|20199.6|20212.9|20208.9|20191.1|20187.1|1433
1638547500000|2021-12-03 16:05:00|20206.7|20202.7|20259.8|20255.8|20266.1|20262.1|20203.6|20199.6|1735
1638547800000|2021-12-03 16:10:00|20262.9|20258.9|20269.2|20265.2|20272.3|20268.3|20247.3|20243.3|2203
1638548100000|2021-12-03 16:15:00|20266.1|20262.1|20312.9|20308.9|20319.2|20315.2|20266.1|20262.1|3002
1638548400000|2021-12-03 16:20:00|20319.2|20315.2|20294.2|20290.2|20344.2|20340.2|20287.9|20283.9|2563
1638548700000|2021-12-03 16:25:00|20297.3|20293.3|20287.9|20283.9|20306.7|20302.7|20281.7|20277.7|1527
1638549000000|2021-12-03 16:30:00|20291.1|20287.1|20291.1|20287.1|20306.7|20302.7|20287.9|20283.9|910
1638549300000|2021-12-03 16:35:00|20292.6|20288.6|20300.4|20296.4|20306.7|20302.7|20291.1|20287.1|694
1638549600000|2021-12-03 16:40:00|20303.6|20299.6|20337.9|20333.9|20345.8|20341.8|20294.2|20290.2|1423
1638549900000|2021-12-03 16:45:00|20339.5|20335.5|20325.4|20321.4|20341.1|20337.1|20319.2|20315.2|1064
1638550200000|2021-12-03 16:50:00|20328.6|20324.6|20341.1|20337.1|20350.4|20346.4|20322.3|20318.3|1209
1638550500000|2021-12-03 16:55:00|20339.5|20335.5|20347.3|20343.3|20356.7|20352.7|20337.9|20333.9|1205
1638550800000|2021-12-03 17:00:00|20350.4|20346.4|20341.1|20337.1|20369.2|20365.2|20334.8|20330.8|871
1638551100000|2021-12-03 17:05:00|20344.2|20340.2|20334.8|20330.8|20344.2|20340.2|20319.2|20315.2|671
1638551400000|2021-12-03 17:10:00|20331.7|20327.7|20347.3|20343.3|20347.3|20343.3|20325.4|20321.4|598
1638551700000|2021-12-03 17:15:00|20348.9|20344.9|20328.6|20324.6|20350.4|20346.4|20328.6|20324.6|603
1638552000000|2021-12-03 17:20:00|20331.7|20327.7|20306.7|20302.7|20337.9|20333.9|20306.7|20302.7|605
1638552300000|2021-12-03 17:25:00|20308.3|20304.3|20309.8|20305.8|20316.1|20312.1|20303.6|20299.6|802
1638552600000|2021-12-03 17:30:00|20312.9|20308.9|20344.2|20340.2|20353.6|20349.6|20309.8|20305.8|539
1638552900000|2021-12-03 17:35:00|20345.8|20341.8|20331.7|20327.7|20353.6|20349.6|20325.4|20321.4|481
1638553200000|2021-12-03 17:40:00|20328.6|20324.6|20344.2|20340.2|20347.3|20343.3|20319.2|20315.2|457
1638553500000|2021-12-03 17:45:00|20345.8|20341.8|20362.9|20358.9|20366.1|20362.1|20344.2|20340.2|436
1638553800000|2021-12-03 17:50:00|20366.1|20362.1|20384.8|20380.8|20384.8|20380.8|20356.7|20352.7|939
1638554100000|2021-12-03 17:55:00|20383.3|20379.3|20381.7|20377.7|20397.3|20393.3|20375.4|20371.4|1385
1638554400000|2021-12-03 18:00:00|20383.3|20379.3|20378.6|20374.6|20391.1|20387.1|20370.8|20366.8|1544
1638554700000|2021-12-03 18:05:00|20381.7|20377.7|20362.9|20358.9|20383.3|20379.3|20362.9|20358.9|1358
1638555000000|2021-12-03 18:10:00|20366.1|20362.1|20359.8|20355.8|20369.2|20365.2|20356.7|20352.7|963
1638555300000|2021-12-03 18:15:00|20356.7|20352.7|20366.1|20362.1|20366.1|20362.1|20350.4|20346.4|588
1638555600000|2021-12-03 18:20:00|20372.3|20368.3|20381.7|20377.7|20391.1|20387.1|20369.2|20365.2|1001
1638555900000|2021-12-03 18:25:00|20384.8|20380.8|20397.3|20393.3|20406.7|20402.7|20384.8|20380.8|1124
1638556200000|2021-12-03 18:30:00|20400.4|20396.4|20420.8|20416.8|20422.3|20418.3|20400.4|20396.4|958
1638556500000|2021-12-03 18:35:00|20422.3|20418.3|20437.9|20433.9|20441.1|20437.1|20419.2|20415.2|1051
1638556800000|2021-12-03 18:40:00|20441.1|20437.1|20444.2|20440.2|20447.3|20443.3|20434.8|20430.8|1018
1638557100000|2021-12-03 18:45:00|20442.6|20438.6|20444.2|20440.2|20450.4|20446.4|20428.6|20424.6|1213
1638557400000|2021-12-03 18:50:00|20441.1|20437.1|20419.2|20415.2|20442.6|20438.6|20409.8|20405.8|752
1638557700000|2021-12-03 18:55:00|20417.6|20413.6|20422.3|20418.3|20428.6|20424.6|20416.1|20412.1|680
1638558000000|2021-12-03 19:00:00|20420.8|20416.8|20412.9|20408.9|20425.4|20421.4|20412.9|20408.9|672
1638558300000|2021-12-03 19:05:00|20411.4|20407.4|20411.4|20407.4|20416.1|20412.1|20403.6|20399.6|413
1638558600000|2021-12-03 19:10:00|20412.9|20408.9|20406.7|20402.7|20416.1|20412.1|20400.4|20396.4|704
1638558900000|2021-12-03 19:15:00|20409.8|20405.8|20422.3|20418.3|20430.1|20426.1|20406.7|20402.7|552
1638559200000|2021-12-03 19:20:00|20425.4|20421.4|20416.1|20412.1|20431.7|20427.7|20412.9|20408.9|561
1638559500000|2021-12-03 19:25:00|20417.6|20413.6|20434.8|20430.8|20437.9|20433.9|20416.1|20412.1|569
1638559800000|2021-12-03 19:30:00|20431.7|20427.7|20441.1|20437.1|20447.3|20443.3|20428.6|20424.6|957
1638560100000|2021-12-03 19:35:00|20437.9|20433.9|20447.3|20443.3|20450.4|20446.4|20431.7|20427.7|789
1638560400000|2021-12-03 19:40:00|20448.9|20444.9|20437.9|20433.9|20450.4|20446.4|20437.9|20433.9|650
1638560700000|2021-12-03 19:45:00|20434.8|20430.8|20441.1|20437.1|20441.1|20437.1|20431.7|20427.7|515
1638561000000|2021-12-03 19:50:00|20437.9|20433.9|20441.1|20437.1|20444.2|20440.2|20434.8|20430.8|388
1638561300000|2021-12-03 19:55:00|20439.5|20435.5|20469.2|20465.2|20475.4|20471.4|20427|20423|1769
1638561600000|2021-12-03 20:00:00|20467.6|20463.6|20484.8|20480.8|20509.8|20505.8|20466.1|20462.1|1993
1638561900000|2021-12-03 20:05:00|20481.7|20477.7|20475.4|20471.4|20483.3|20479.3|20462.9|20458.9|1099
1638562200000|2021-12-03 20:10:00|20472.3|20468.3|20456.7|20452.7|20475.4|20471.4|20453.6|20449.6|518
1638562500000|2021-12-03 20:15:00|20458.3|20454.3|20444.2|20440.2|20466.1|20462.1|20444.2|20440.2|665
1638562800000|2021-12-03 20:20:00|20441.1|20437.1|20422.3|20418.3|20442.6|20438.6|20419.2|20415.2|736
1638563100000|2021-12-03 20:25:00|20419.2|20415.2|20431.7|20427.7|20431.7|20427.7|20412.9|20408.9|510
1638563400000|2021-12-03 20:30:00|20428.6|20424.6|20412.9|20408.9|20431.7|20427.7|20409.8|20405.8|368
1638563700000|2021-12-03 20:35:00|20411.4|20407.4|20422.3|20418.3|20428.6|20424.6|20409.8|20405.8|608
1638564000000|2021-12-03 20:40:00|20419.2|20415.2|20416.1|20412.1|20425.4|20421.4|20409.8|20405.8|724
1638564300000|2021-12-03 20:45:00|20417.6|20413.6|20412.9|20408.9|20422.3|20418.3|20409.8|20405.8|421
1638564600000|2021-12-03 20:50:00|20409.8|20405.8|20372.3|20368.3|20412.9|20408.9|20362.9|20358.9|1233
1638564900000|2021-12-03 20:55:00|20369.2|20365.2|20406.7|20402.7|20409.8|20405.8|20369.2|20365.2|2150
1638565200000|2021-12-03 21:00:00|20409.8|20405.8|20441.1|20437.1|20441.1|20437.1|20391.1|20387.1|1588
1638565500000|2021-12-03 21:05:00|20437.9|20433.9|20450.4|20446.4|20459.8|20455.8|20431.7|20427.7|710
1638565800000|2021-12-03 21:10:00|20452|20448|20450.4|20446.4|20453.6|20449.6|20444.2|20440.2|274
1638566100000|2021-12-03 21:15:00|20453.6|20449.6|20437.9|20433.9|20469.2|20465.2|20434.8|20430.8|472
1638566400000|2021-12-03 21:20:00|20434.8|20430.8|20434.8|20430.8|20447.3|20443.3|20434.8|20430.8|112
1638566700000|2021-12-03 21:25:00|20436.4|20432.4|20453.6|20449.6|20453.6|20449.6|20431.7|20427.7|263
1638567000000|2021-12-03 21:30:00|20450.4|20446.4|20433.3|20429.3|20450.4|20446.4|20431.7|20427.7|172
1638567300000|2021-12-03 21:35:00|20434.8|20430.8|20430.1|20426.1|20434.8|20430.8|20425.4|20421.4|209
1638567600000|2021-12-03 21:40:00|20431.7|20427.7|20434.8|20430.8|20439.5|20435.5|20428.6|20424.6|307
1638567900000|2021-12-03 21:45:00|20437.9|20433.9|20444.2|20440.2|20450.4|20446.4|20437.9|20433.9|164
1638568200000|2021-12-03 21:50:00|20445.8|20441.8|20462.9|20458.9|20464.5|20460.5|20444.2|20440.2|436
1638568500000|2021-12-03 21:55:00|20461.4|20457.4|20467.6|20463.6|20478.6|20474.6|20459.8|20455.8|401
1638745200000|2021-12-05 23:00:00|20412.9|20408.9|20394.2|20390.2|20414.5|20410.5|20386.4|20382.4|411
1638745500000|2021-12-05 23:05:00|20397.3|20393.3|20378.6|20374.6|20397.3|20393.3|20369.2|20365.2|250
1638745800000|2021-12-05 23:10:00|20377|20373|20387.9|20383.9|20391.1|20387.1|20377|20373|146
1638746100000|2021-12-05 23:15:00|20384.8|20380.8|20375.4|20371.4|20387.9|20383.9|20375.4|20371.4|48
1638746400000|2021-12-05 23:20:00|20377|20373|20386.4|20382.4|20387.9|20383.9|20372.3|20368.3|63
1638746700000|2021-12-05 23:25:00|20387.9|20383.9|20394.2|20390.2|20395.8|20391.8|20386.4|20382.4|61
1638747000000|2021-12-05 23:30:00|20392.6|20388.6|20381.7|20377.7|20394.2|20390.2|20381.7|20377.7|62
1638747300000|2021-12-05 23:35:00|20380.1|20376.1|20372.3|20368.3|20380.1|20376.1|20369.2|20365.2|87
1638747600000|2021-12-05 23:40:00|20370.8|20366.8|20369.2|20365.2|20381.7|20377.7|20366.1|20362.1|131
1638747900000|2021-12-05 23:45:00|20366.1|20362.1|20378.6|20374.6|20381.7|20377.7|20364.5|20360.5|40
1638748200000|2021-12-05 23:50:00|20377|20373|20373.9|20369.9|20378.6|20374.6|20373.9|20369.9|22
1638748500000|2021-12-05 23:55:00|20375.4|20371.4|20377|20373|20378.6|20374.6|20367.6|20363.6|101
1638748800000|2021-12-06 00:00:00|20378.6|20374.6|20384.8|20380.8|20392.6|20388.6|20372.3|20368.3|164
1638749100000|2021-12-06 00:05:00|20386.4|20382.4|20391.1|20387.1|20391.1|20387.1|20375.4|20371.4|213
1638749400000|2021-12-06 00:10:00|20392.6|20388.6|20381.7|20377.7|20397.3|20393.3|20378.6|20374.6|212
1638749700000|2021-12-06 00:15:00|20383.3|20379.3|20391.1|20387.1|20394.2|20390.2|20381.7|20377.7|151
1638750000000|2021-12-06 00:20:00|20387.9|20383.9|20378.6|20374.6|20391.1|20387.1|20372.3|20368.3|165
1638750300000|2021-12-06 00:25:00|20375.4|20371.4|20372.3|20368.3|20381.7|20377.7|20372.3|20368.3|139
1638750600000|2021-12-06 00:30:00|20373.9|20369.9|20372.3|20368.3|20375.4|20371.4|20362.9|20358.9|172
1638750900000|2021-12-06 00:35:00|20369.2|20365.2|20362.9|20358.9|20372.3|20368.3|20359.8|20355.8|186
1638751200000|2021-12-06 00:40:00|20366.1|20362.1|20352|20348|20366.1|20362.1|20352|20348|80
1638751500000|2021-12-06 00:45:00|20350.4|20346.4|20352|20348|20356.7|20352.7|20350.4|20346.4|68
1638751800000|2021-12-06 00:50:00|20350.4|20346.4|20350.4|20346.4|20356.7|20352.7|20348.9|20344.9|41
1638752100000|2021-12-06 00:55:00|20348.9|20344.9|20341.1|20337.1|20350.4|20346.4|20337.9|20333.9|136
1638752400000|2021-12-06 01:00:00|20339.5|20335.5|20341.1|20337.1|20344.2|20340.2|20336.4|20332.4|64
1638752700000|2021-12-06 01:05:00|20342.6|20338.6|20334.8|20330.8|20344.2|20340.2|20334.8|20330.8|81
1638753000000|2021-12-06 01:10:00|20336.4|20332.4|20334.8|20330.8|20336.4|20332.4|20331.7|20327.7|111
1638753300000|2021-12-06 01:15:00|20336.4|20332.4|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|96
1638753600000|2021-12-06 01:20:00|20339.5|20335.5|20337.9|20333.9|20341.1|20337.1|20337.9|20333.9|28
1638753900000|2021-12-06 01:25:00|20339.5|20335.5|20344.2|20340.2|20344.2|20340.2|20337.9|20333.9|46
1638754200000|2021-12-06 01:30:00|20347.3|20343.3|20350.4|20346.4|20353.6|20349.6|20344.2|20340.2|51
1638754500000|2021-12-06 01:35:00|20345.8|20341.8|20358.3|20354.3|20361.4|20357.4|20345.8|20341.8|49
1638754800000|2021-12-06 01:40:00|20356.7|20352.7|20350.4|20346.4|20359.8|20355.8|20348.9|20344.9|20
1638755100000|2021-12-06 01:45:00|20353.6|20349.6|20344.2|20340.2|20353.6|20349.6|20344.2|20340.2|68
1638755400000|2021-12-06 01:50:00|20342.6|20338.6|20341.1|20337.1|20344.2|20340.2|20341.1|20337.1|33
1638755700000|2021-12-06 01:55:00|20342.6|20338.6|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|27
1638756000000|2021-12-06 02:00:00|20347.3|20343.3|20355.1|20351.1|20355.1|20351.1|20344.2|20340.2|84
1638756300000|2021-12-06 02:05:00|20353.6|20349.6|20350.4|20346.4|20353.6|20349.6|20350.4|20346.4|26
1638756600000|2021-12-06 02:10:00|20352|20348|20347.3|20343.3|20353.6|20349.6|20345.8|20341.8|23
1638756900000|2021-12-06 02:15:00|20344.2|20340.2|20350.4|20346.4|20353.6|20349.6|20344.2|20340.2|26
1638757200000|2021-12-06 02:20:00|20347.3|20343.3|20345.8|20341.8|20347.3|20343.3|20342.6|20338.6|35
1638757500000|2021-12-06 02:25:00|20344.2|20340.2|20347.3|20343.3|20350.4|20346.4|20344.2|20340.2|17
1638757800000|2021-12-06 02:30:00|20348.9|20344.9|20348.9|20344.9|20359.8|20355.8|20348.9|20344.9|30
1638758100000|2021-12-06 02:35:00|20350.4|20346.4|20348.9|20344.9|20350.4|20346.4|20345.8|20341.8|13
1638758400000|2021-12-06 02:40:00|20347.3|20343.3|20350.4|20346.4|20356.7|20352.7|20344.2|20340.2|44
1638758700000|2021-12-06 02:45:00|20348.9|20344.9|20347.3|20343.3|20355.1|20351.1|20347.3|20343.3|31
1638759000000|2021-12-06 02:50:00|20345.8|20341.8|20353.6|20349.6|20353.6|20349.6|20345.8|20341.8|33
1638759300000|2021-12-06 02:55:00|20352|20348|20353.6|20349.6|20353.6|20349.6|20350.4|20346.4|39
1638759600000|2021-12-06 03:00:00|20352|20348|20352|20348|20353.6|20349.6|20350.4|20346.4|17
1638759900000|2021-12-06 03:05:00|20350.4|20346.4|20348.9|20344.9|20350.4|20346.4|20344.2|20340.2|24
1638760200000|2021-12-06 03:10:00|20350.4|20346.4|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|21
1638760500000|2021-12-06 03:15:00|20342.6|20338.6|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|35
1638760800000|2021-12-06 03:20:00|20345.8|20341.8|20341.1|20337.1|20345.8|20341.8|20337.9|20333.9|90
1638761100000|2021-12-06 03:25:00|20344.2|20340.2|20344.2|20340.2|20344.2|20340.2|20341.1|20337.1|38
1638761400000|2021-12-06 03:30:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|13
1638761700000|2021-12-06 03:35:00|20350.4|20346.4|20344.2|20340.2|20350.4|20346.4|20344.2|20340.2|31
1638762000000|2021-12-06 03:40:00|20341.1|20337.1|20345.8|20341.8|20347.3|20343.3|20341.1|20337.1|27
1638762300000|2021-12-06 03:45:00|20344.2|20340.2|20347.3|20343.3|20347.3|20343.3|20341.1|20337.1|17
1638762600000|2021-12-06 03:50:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20344.2|20340.2|12
1638762900000|2021-12-06 03:55:00|20345.8|20341.8|20347.3|20343.3|20347.3|20343.3|20344.2|20340.2|23
1638763200000|2021-12-06 04:00:00|20344.2|20340.2|20344.2|20340.2|20347.3|20343.3|20341.1|20337.1|32
1638763500000|2021-12-06 04:05:00|20345.8|20341.8|20350.4|20346.4|20352|20348|20344.2|20340.2|39
1638763800000|2021-12-06 04:10:00|20348.9|20344.9|20350.4|20346.4|20350.4|20346.4|20344.2|20340.2|21
1638764100000|2021-12-06 04:15:00|20344.2|20340.2|20348.9|20344.9|20350.4|20346.4|20344.2|20340.2|41
1638764400000|2021-12-06 04:20:00|20350.4|20346.4|20344.2|20340.2|20350.4|20346.4|20341.1|20337.1|25
1638764700000|2021-12-06 04:25:00|20347.3|20343.3|20347.3|20343.3|20347.3|20343.3|20347.3|20343.3|16
1638765000000|2021-12-06 04:30:00|20350.4|20346.4|20348.9|20344.9|20353.6|20349.6|20347.3|20343.3|35
1638765300000|2021-12-06 04:35:00|20350.4|20346.4|20341.1|20337.1|20350.4|20346.4|20341.1|20337.1|9
1638765600000|2021-12-06 04:40:00|20337.9|20333.9|20336.4|20332.4|20344.2|20340.2|20334.8|20330.8|57
1638765900000|2021-12-06 04:45:00|20334.8|20330.8|20337.9|20333.9|20341.1|20337.1|20334.8|20330.8|43
1638766200000|2021-12-06 04:50:00|20341.1|20337.1|20339.5|20335.5|20341.1|20337.1|20337.9|20333.9|12
1638766500000|2021-12-06 04:55:00|20337.9|20333.9|20339.5|20335.5|20341.1|20337.1|20337.9|20333.9|9
1638766800000|2021-12-06 05:00:00|20337.9|20333.9|20330.1|20326.1|20337.9|20333.9|20328.6|20324.6|32
1638767100000|2021-12-06 05:05:00|20331.7|20327.7|20328.6|20324.6|20331.7|20327.7|20319.2|20315.2|43
1638767400000|2021-12-06 05:10:00|20325.4|20321.4|20320.8|20316.8|20325.4|20321.4|20320.8|20316.8|33
1638767700000|2021-12-06 05:15:00|20319.2|20315.2|20322.3|20318.3|20327|20323|20319.2|20315.2|45
1638768000000|2021-12-06 05:20:00|20320.8|20316.8|20322.3|20318.3|20325.4|20321.4|20319.2|20315.2|22
1638768300000|2021-12-06 05:25:00|20320.8|20316.8|20320.8|20316.8|20325.4|20321.4|20319.2|20315.2|30
1638768600000|2021-12-06 05:30:00|20322.3|20318.3|20331.7|20327.7|20334.8|20330.8|20322.3|20318.3|55
1638768900000|2021-12-06 05:35:00|20333.3|20329.3|20330.1|20326.1|20337.9|20333.9|20328.6|20324.6|14
1638769200000|2021-12-06 05:40:00|20328.6|20324.6|20331.7|20327.7|20331.7|20327.7|20328.6|20324.6|2
1638769500000|2021-12-06 05:45:00|20330.1|20326.1|20319.2|20315.2|20331.7|20327.7|20319.2|20315.2|38
1638769800000|2021-12-06 05:50:00|20320.8|20316.8|20327|20323|20327|20323|20319.2|20315.2|14
1638770100000|2021-12-06 05:55:00|20328.6|20324.6|20327|20323|20331.7|20327.7|20325.4|20321.4|27
1638770400000|2021-12-06 06:00:00|20325.4|20321.4|20328.6|20324.6|20330.1|20326.1|20323.9|20319.9|34
1638770700000|2021-12-06 06:05:00|20327|20323|20325.4|20321.4|20330.1|20326.1|20323.9|20319.9|22
1638771000000|2021-12-06 06:10:00|20323.9|20319.9|20317.6|20313.6|20323.9|20319.9|20316.1|20312.1|46
1638771300000|2021-12-06 06:15:00|20319.2|20315.2|20320.8|20316.8|20323.9|20319.9|20319.2|20315.2|11
1638771600000|2021-12-06 06:20:00|20319.2|20315.2|20323.9|20319.9|20325.4|20321.4|20319.2|20315.2|21
1638771900000|2021-12-06 06:25:00|20322.3|20318.3|20322.3|20318.3|20325.4|20321.4|20322.3|20318.3|10
1638772200000|2021-12-06 06:30:00|20325.4|20321.4|20330.1|20326.1|20333.3|20329.3|20322.3|20318.3|39
1638772500000|2021-12-06 06:35:00|20328.6|20324.6|20331.7|20327.7|20337.9|20333.9|20328.6|20324.6|6
1638772800000|2021-12-06 06:40:00|20330.1|20326.1|20330.1|20326.1|20331.7|20327.7|20325.4|20321.4|15
1638773100000|2021-12-06 06:45:00|20331.7|20327.7|20331.7|20327.7|20331.7|20327.7|20328.6|20324.6|45
1638773400000|2021-12-06 06:50:00|20330.1|20326.1|20328.6|20324.6|20331.7|20327.7|20325.4|20321.4|28
1638773700000|2021-12-06 06:55:00|20330.1|20326.1|20325.4|20321.4|20330.1|20326.1|20322.3|20318.3|55
1638774000000|2021-12-06 07:00:00|20328.6|20324.6|20347.3|20343.3|20347.3|20343.3|20325.4|20321.4|221
1638774300000|2021-12-06 07:05:00|20345.8|20341.8|20336.4|20332.4|20347.3|20343.3|20334.8|20330.8|94
1638774600000|2021-12-06 07:10:00|20334.8|20330.8|20352|20348|20353.6|20349.6|20334.8|20330.8|50
1638774900000|2021-12-06 07:15:00|20353.6|20349.6|20352|20348|20353.6|20349.6|20350.4|20346.4|22
1638775200000|2021-12-06 07:20:00|20353.6|20349.6|20359.8|20355.8|20359.8|20355.8|20350.4|20346.4|44
1638775500000|2021-12-06 07:25:00|20356.7|20352.7|20366.1|20362.1|20369.2|20365.2|20352|20348|121
1638775800000|2021-12-06 07:30:00|20364.5|20360.5|20364.5|20360.5|20372.3|20368.3|20362.9|20358.9|205
1638776100000|2021-12-06 07:35:00|20366.1|20362.1|20359.8|20355.8|20366.1|20362.1|20356.7|20352.7|144
1638776400000|2021-12-06 07:40:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20347.3|20343.3|100
1638776700000|2021-12-06 07:45:00|20359.8|20355.8|20355.1|20351.1|20366.1|20362.1|20353.6|20349.6|140
1638777000000|2021-12-06 07:50:00|20353.6|20349.6|20350.4|20346.4|20362.9|20358.9|20344.2|20340.2|68
1638777300000|2021-12-06 07:55:00|20347.3|20343.3|20347.3|20343.3|20350.4|20346.4|20337.9|20333.9|83
1638777600000|2021-12-06 08:00:00|20348.9|20344.9|20359.8|20355.8|20362.9|20358.9|20334.8|20330.8|257
1638777900000|2021-12-06 08:05:00|20361.4|20357.4|20372.3|20368.3|20375.4|20371.4|20359.8|20355.8|304
1638778200000|2021-12-06 08:10:00|20373.9|20369.9|20359.8|20355.8|20375.4|20371.4|20353.6|20349.6|222
1638778500000|2021-12-06 08:15:00|20358.3|20354.3|20347.3|20343.3|20359.8|20355.8|20339.5|20335.5|249
1638778800000|2021-12-06 08:20:00|20344.2|20340.2|20328.6|20324.6|20350.4|20346.4|20328.6|20324.6|233
1638779100000|2021-12-06 08:25:00|20331.7|20327.7|20344.2|20340.2|20350.4|20346.4|20328.6|20324.6|363
1638779400000|2021-12-06 08:30:00|20341.1|20337.1|20337.9|20333.9|20341.1|20337.1|20331.7|20327.7|135
1638779700000|2021-12-06 08:35:00|20334.8|20330.8|20319.2|20315.2|20334.8|20330.8|20319.2|20315.2|201
1638780000000|2021-12-06 08:40:00|20322.3|20318.3|20311.4|20307.4|20328.6|20324.6|20311.4|20307.4|119
1638780300000|2021-12-06 08:45:00|20309.8|20305.8|20322.3|20318.3|20322.3|20318.3|20309.8|20305.8|146
1638780600000|2021-12-06 08:50:00|20320.8|20316.8|20322.3|20318.3|20333.3|20329.3|20312.9|20308.9|276
1638780900000|2021-12-06 08:55:00|20319.2|20315.2|20334.8|20330.8|20336.4|20332.4|20316.1|20312.1|178
1638781200000|2021-12-06 09:00:00|20337.9|20333.9|20322.3|20318.3|20337.9|20333.9|20306.7|20302.7|291
1638781500000|2021-12-06 09:05:00|20319.2|20315.2|20322.3|20318.3|20328.6|20324.6|20312.9|20308.9|193
1638781800000|2021-12-06 09:10:00|20320.8|20316.8|20325.4|20321.4|20334.8|20330.8|20320.8|20316.8|138
1638782100000|2021-12-06 09:15:00|20328.6|20324.6|20319.2|20315.2|20328.6|20324.6|20316.1|20312.1|142
1638782400000|2021-12-06 09:20:00|20322.3|20318.3|20325.4|20321.4|20328.6|20324.6|20316.1|20312.1|119
1638782700000|2021-12-06 09:25:00|20327|20323|20309.8|20305.8|20328.6|20324.6|20309.8|20305.8|289
1638783000000|2021-12-06 09:30:00|20312.9|20308.9|20291.1|20287.1|20312.9|20308.9|20291.1|20287.1|190
1638783300000|2021-12-06 09:35:00|20292.6|20288.6|20287.9|20283.9|20300.4|20296.4|20281.7|20277.7|186
1638783600000|2021-12-06 09:40:00|20291.1|20287.1|20287.9|20283.9|20292.6|20288.6|20278.6|20274.6|151
1638783900000|2021-12-06 09:45:00|20291.1|20287.1|20291.1|20287.1|20294.2|20290.2|20281.7|20277.7|211
1638784200000|2021-12-06 09:50:00|20287.9|20283.9|20300.4|20296.4|20300.4|20296.4|20280.1|20276.1|174
1638784500000|2021-12-06 09:55:00|20303.6|20299.6|20311.4|20307.4|20312.9|20308.9|20300.4|20296.4|211
1638784800000|2021-12-06 10:00:00|20312.9|20308.9|20312.9|20308.9|20319.2|20315.2|20303.6|20299.6|138
1638785100000|2021-12-06 10:05:00|20314.5|20310.5|20309.8|20305.8|20316.1|20312.1|20303.6|20299.6|177
1638785400000|2021-12-06 10:10:00|20311.4|20307.4|20297.3|20293.3|20312.9|20308.9|20297.3|20293.3|141
1638785700000|2021-12-06 10:15:00|20300.4|20296.4|20312.9|20308.9|20312.9|20308.9|20298.9|20294.9|220
1638786000000|2021-12-06 10:20:00|20316.1|20312.1|20319.2|20315.2|20322.3|20318.3|20312.9|20308.9|60
1638786300000|2021-12-06 10:25:00|20322.3|20318.3|20331.7|20327.7|20337.9|20333.9|20319.2|20315.2|220
1638786600000|2021-12-06 10:30:00|20334.8|20330.8|20328.6|20324.6|20337.9|20333.9|20328.6|20324.6|61
1638786900000|2021-12-06 10:35:00|20330.1|20326.1|20325.4|20321.4|20334.8|20330.8|20322.3|20318.3|176
1638787200000|2021-12-06 10:40:00|20328.6|20324.6|20325.4|20321.4|20334.8|20330.8|20322.3|20318.3|92
1638787500000|2021-12-06 10:45:00|20323.9|20319.9|20322.3|20318.3|20325.4|20321.4|20319.2|20315.2|53
1638787800000|2021-12-06 10:50:00|20325.4|20321.4|20328.6|20324.6|20331.7|20327.7|20316.1|20312.1|151
1638788100000|2021-12-06 10:55:00|20325.4|20321.4|20325.4|20321.4|20328.6|20324.6|20319.2|20315.2|221
1638788400000|2021-12-06 11:00:00|20327|20323|20316.1|20312.1|20327|20323|20312.9|20308.9|87
1638788700000|2021-12-06 11:05:00|20319.2|20315.2|20316.1|20312.1|20322.3|20318.3|20312.9|20308.9|151
1638789000000|2021-12-06 11:10:00|20319.2|20315.2|20319.2|20315.2|20322.3|20318.3|20312.9|20308.9|96
1638789300000|2021-12-06 11:15:00|20317.6|20313.6|20319.2|20315.2|20322.3|20318.3|20316.1|20312.1|66
1638789600000|2021-12-06 11:20:00|20316.1|20312.1|20312.9|20308.9|20316.1|20312.1|20306.7|20302.7|195
1638789900000|2021-12-06 11:25:00|20316.1|20312.1|20309.8|20305.8|20319.2|20315.2|20309.8|20305.8|146
1638790200000|2021-12-06 11:30:00|20306.7|20302.7|20316.1|20312.1|20319.2|20315.2|20306.7|20302.7|66
1638790500000|2021-12-06 11:35:00|20312.9|20308.9|20305.1|20301.1|20316.1|20312.1|20305.1|20301.1|60
1638790800000|2021-12-06 11:40:00|20306.7|20302.7|20287.9|20283.9|20308.3|20304.3|20287.9|20283.9|159
1638791100000|2021-12-06 11:45:00|20291.1|20287.1|20294.2|20290.2|20294.2|20290.2|20287.9|20283.9|152
1638791400000|2021-12-06 11:50:00|20291.1|20287.1|20284.8|20280.8|20294.2|20290.2|20284.8|20280.8|151
1638791700000|2021-12-06 11:55:00|20287.9|20283.9|20278.6|20274.6|20287.9|20283.9|20275.4|20271.4|198
1638792000000|2021-12-06 12:00:00|20280.1|20276.1|20286.4|20282.4|20287.9|20283.9|20278.6|20274.6|107
1638792300000|2021-12-06 12:05:00|20284.8|20280.8|20292.6|20288.6|20303.6|20299.6|20284.8|20280.8|167
1638792600000|2021-12-06 12:10:00|20294.2|20290.2|20287.9|20283.9|20294.2|20290.2|20287.9|20283.9|105
1638792900000|2021-12-06 12:15:00|20286.4|20282.4|20278.6|20274.6|20287.9|20283.9|20270.8|20266.8|328
1638793200000|2021-12-06 12:20:00|20280.1|20276.1|20291.1|20287.1|20291.1|20287.1|20275.4|20271.4|169
1638793500000|2021-12-06 12:25:00|20289.5|20285.5|20297.3|20293.3|20300.4|20296.4|20287.9|20283.9|171
1638793800000|2021-12-06 12:30:00|20300.4|20296.4|20300.4|20296.4|20300.4|20296.4|20294.2|20290.2|223
1638794100000|2021-12-06 12:35:00|20294.2|20290.2|20306.7|20302.7|20306.7|20302.7|20291.1|20287.1|257
1638794400000|2021-12-06 12:40:00|20305.1|20301.1|20316.1|20312.1|20319.2|20315.2|20300.4|20296.4|381
1638794700000|2021-12-06 12:45:00|20317.6|20313.6|20322.3|20318.3|20325.4|20321.4|20312.9|20308.9|231
1638795000000|2021-12-06 12:50:00|20320.8|20316.8|20325.4|20321.4|20328.6|20324.6|20319.2|20315.2|151
1638795300000|2021-12-06 12:55:00|20328.6|20324.6|20312.9|20308.9|20331.7|20327.7|20312.9|20308.9|185
1638795600000|2021-12-06 13:00:00|20311.4|20307.4|20309.8|20305.8|20312.9|20308.9|20303.6|20299.6|405
1638795900000|2021-12-06 13:05:00|20312.9|20308.9|20306.7|20302.7|20317.6|20313.6|20300.4|20296.4|259
1638796200000|2021-12-06 13:10:00|20308.3|20304.3|20312.9|20308.9|20322.3|20318.3|20306.7|20302.7|348
1638796500000|2021-12-06 13:15:00|20316.1|20312.1|20297.3|20293.3|20316.1|20312.1|20294.2|20290.2|324
1638796800000|2021-12-06 13:20:00|20298.9|20294.9|20334.8|20330.8|20337.9|20333.9|20298.9|20294.9|671
1638797100000|2021-12-06 13:25:00|20337.9|20333.9|20366.1|20362.1|20366.1|20362.1|20325.4|20321.4|699
1638797400000|2021-12-06 13:30:00|20362.9|20358.9|20359.8|20355.8|20364.5|20360.5|20353.6|20349.6|549
1638797700000|2021-12-06 13:35:00|20358.3|20354.3|20362.9|20358.9|20362.9|20358.9|20353.6|20349.6|352
1638798000000|2021-12-06 13:40:00|20364.5|20360.5|20362.9|20358.9|20381.7|20377.7|20362.9|20358.9|538
1638798300000|2021-12-06 13:45:00|20356.7|20352.7|20334.8|20330.8|20356.7|20352.7|20334.8|20330.8|436
1638798600000|2021-12-06 13:50:00|20337.9|20333.9|20331.7|20327.7|20344.2|20340.2|20331.7|20327.7|348
1638798900000|2021-12-06 13:55:00|20336.4|20332.4|20331.7|20327.7|20337.9|20333.9|20331.7|20327.7|262
1638799200000|2021-12-06 14:00:00|20333.3|20329.3|20372.3|20368.3|20372.3|20368.3|20331.7|20327.7|688
1638799500000|2021-12-06 14:05:00|20362.9|20358.9|20375.4|20371.4|20375.4|20371.4|20362.9|20358.9|395
1638799800000|2021-12-06 14:10:00|20378.6|20374.6|20361.4|20357.4|20384.8|20380.8|20359.8|20355.8|607
1638800100000|2021-12-06 14:15:00|20359.8|20355.8|20362.9|20358.9|20370.8|20366.8|20356.7|20352.7|320
1638800400000|2021-12-06 14:20:00|20366.1|20362.1|20362.9|20358.9|20372.3|20368.3|20362.9|20358.9|279
1638800700000|2021-12-06 14:25:00|20366.1|20362.1|20369.2|20365.2|20378.6|20374.6|20362.9|20358.9|396
1638801000000|2021-12-06 14:30:00|20370.8|20366.8|20400.4|20396.4|20403.6|20399.6|20353.6|20349.6|880
1638801300000|2021-12-06 14:35:00|20398.9|20394.9|20403.6|20399.6|20409.8|20405.8|20391.1|20387.1|965
1638801600000|2021-12-06 14:40:00|20406.7|20402.7|20375.4|20371.4|20409.8|20405.8|20375.4|20371.4|571
1638801900000|2021-12-06 14:45:00|20378.6|20374.6|20369.2|20365.2|20384.8|20380.8|20369.2|20365.2|633
1638802200000|2021-12-06 14:50:00|20367.6|20363.6|20372.3|20368.3|20373.9|20369.9|20356.7|20352.7|604
1638802500000|2021-12-06 14:55:00|20369.2|20365.2|20378.6|20374.6|20387.9|20383.9|20369.2|20365.2|673
1638802800000|2021-12-06 15:00:00|20375.4|20371.4|20386.4|20382.4|20406.7|20402.7|20375.4|20371.4|1023
1638803100000|2021-12-06 15:05:00|20387.9|20383.9|20375.4|20371.4|20397.3|20393.3|20375.4|20371.4|823
1638803400000|2021-12-06 15:10:00|20372.3|20368.3|20356.7|20352.7|20375.4|20371.4|20350.4|20346.4|1039
1638803700000|2021-12-06 15:15:00|20355.1|20351.1|20341.1|20337.1|20359.8|20355.8|20334.8|20330.8|838
1638804000000|2021-12-06 15:20:00|20342.6|20338.6|20348.9|20344.9|20350.4|20346.4|20328.6|20324.6|757
1638804300000|2021-12-06 15:25:00|20347.3|20343.3|20344.2|20340.2|20350.4|20346.4|20331.7|20327.7|793
1638804600000|2021-12-06 15:30:00|20341.1|20337.1|20347.3|20343.3|20353.6|20349.6|20337.9|20333.9|530
1638804900000|2021-12-06 15:35:00|20350.4|20346.4|20328.6|20324.6|20350.4|20346.4|20325.4|20321.4|539
1638805200000|2021-12-06 15:40:00|20331.7|20327.7|20336.4|20332.4|20344.2|20340.2|20325.4|20321.4|573
1638805500000|2021-12-06 15:45:00|20334.8|20330.8|20322.3|20318.3|20341.1|20337.1|20322.3|20318.3|667
1638805800000|2021-12-06 15:50:00|20320.8|20316.8|20303.6|20299.6|20322.3|20318.3|20297.3|20293.3|1000
1638806100000|2021-12-06 15:55:00|20300.4|20296.4|20300.4|20296.4|20303.6|20299.6|20287.9|20283.9|816
1638806400000|2021-12-06 16:00:00|20303.6|20299.6|20312.9|20308.9|20314.5|20310.5|20297.3|20293.3|698
1638806700000|2021-12-06 16:05:00|20311.4|20307.4|20309.8|20305.8|20319.2|20315.2|20306.7|20302.7|520
1638807000000|2021-12-06 16:10:00|20312.9|20308.9|20309.8|20305.8|20312.9|20308.9|20300.4|20296.4|441
1638807300000|2021-12-06 16:15:00|20312.9|20308.9|20309.8|20305.8|20316.1|20312.1|20306.7|20302.7|257
1638807600000|2021-12-06 16:20:00|20303.6|20299.6|20297.3|20293.3|20309.8|20305.8|20294.2|20290.2|276
1638807900000|2021-12-06 16:25:00|20294.2|20290.2|20291.1|20287.1|20297.3|20293.3|20287.9|20283.9|346
1638808200000|2021-12-06 16:30:00|20287.9|20283.9|20294.2|20290.2|20300.4|20296.4|20281.7|20277.7|585
1638808500000|2021-12-06 16:35:00|20297.3|20293.3|20303.6|20299.6|20303.6|20299.6|20294.2|20290.2|509
1638808800000|2021-12-06 16:40:00|20300.4|20296.4|20291.1|20287.1|20302|20298|20284.8|20280.8|545
1638809100000|2021-12-06 16:45:00|20294.2|20290.2|20309.8|20305.8|20312.9|20308.9|20287.9|20283.9|466
1638809400000|2021-12-06 16:50:00|20308.3|20304.3|20312.9|20308.9|20316.1|20312.1|20306.7|20302.7|329
1638809700000|2021-12-06 16:55:00|20309.8|20305.8|20312.9|20308.9|20316.1|20312.1|20303.6|20299.6|354
1638810000000|2021-12-06 17:00:00|20309.8|20305.8|20300.4|20296.4|20312.9|20308.9|20300.4|20296.4|412
1638810300000|2021-12-06 17:05:00|20297.3|20293.3|20284.8|20280.8|20303.6|20299.6|20284.8|20280.8|589
1638810600000|2021-12-06 17:10:00|20287.9|20283.9|20275.4|20271.4|20287.9|20283.9|20272.3|20268.3|699
1638810900000|2021-12-06 17:15:00|20278.6|20274.6|20272.3|20268.3|20281.7|20277.7|20270.8|20266.8|1028
1638811200000|2021-12-06 17:20:00|20275.4|20271.4|20241.1|20237.1|20275.4|20271.4|20241.1|20237.1|939
1638811500000|2021-12-06 17:25:00|20237.9|20233.9|20231.7|20227.7|20241.1|20237.1|20228.6|20224.6|656
1638811800000|2021-12-06 17:30:00|20228.6|20224.6|20212.9|20208.9|20228.6|20224.6|20212.9|20208.9|775
1638812100000|2021-12-06 17:35:00|20214.5|20210.5|20209.8|20205.8|20222.3|20218.3|20209.8|20205.8|530
1638812400000|2021-12-06 17:40:00|20206.7|20202.7|20209.8|20205.8|20212.9|20208.9|20194.2|20190.2|814
1638812700000|2021-12-06 17:45:00|20206.7|20202.7|20194.2|20190.2|20206.7|20202.7|20187.9|20183.9|628
1638813000000|2021-12-06 17:50:00|20191.1|20187.1|20178.6|20174.6|20191.1|20187.1|20166.1|20162.1|918
1638813300000|2021-12-06 17:55:00|20177|20173|20175.4|20171.4|20178.6|20174.6|20169.2|20165.2|639
1638813600000|2021-12-06 18:00:00|20172.3|20168.3|20159.8|20155.8|20172.3|20168.3|20156.7|20152.7|641
1638813900000|2021-12-06 18:05:00|20156.7|20152.7|20153.6|20149.6|20159.8|20155.8|20153.6|20149.6|457
1638814200000|2021-12-06 18:10:00|20156.7|20152.7|20137.9|20133.9|20156.7|20152.7|20134.8|20130.8|2156
1638814500000|2021-12-06 18:15:00|20134.8|20130.8|20134.8|20130.8|20141.1|20137.1|20133.3|20129.3|799
1638814800000|2021-12-06 18:20:00|20137.9|20133.9|20144.2|20140.2|20156.7|20152.7|20137.9|20133.9|761
1638815100000|2021-12-06 18:25:00|20142.6|20138.6|20144.2|20140.2|20147.3|20143.3|20131.7|20127.7|649
1638815400000|2021-12-06 18:30:00|20142.6|20138.6|20137.9|20133.9|20144.2|20140.2|20131.7|20127.7|788
1638815700000|2021-12-06 18:35:00|20134.8|20130.8|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|877
1638816000000|2021-12-06 18:40:00|20141.1|20137.1|20116.1|20112.1|20141.1|20137.1|20116.1|20112.1|809
1638816300000|2021-12-06 18:45:00|20112.9|20108.9|20108.3|20104.3|20119.2|20115.2|20106.7|20102.7|512
1638816600000|2021-12-06 18:50:00|20106.7|20102.7|20116.1|20112.1|20119.2|20115.2|20103.6|20099.6|710
1638816900000|2021-12-06 18:55:00|20117.6|20113.6|20128.6|20124.6|20131.7|20127.7|20112.9|20108.9|569
1638817200000|2021-12-06 19:00:00|20127|20123|20128.6|20124.6|20128.6|20124.6|20119.2|20115.2|290
1638817500000|2021-12-06 19:05:00|20125.4|20121.4|20137.9|20133.9|20137.9|20133.9|20125.4|20121.4|651
1638817800000|2021-12-06 19:10:00|20136.4|20132.4|20134.8|20130.8|20137.9|20133.9|20128.6|20124.6|672
1638818100000|2021-12-06 19:15:00|20136.4|20132.4|20144.2|20140.2|20144.2|20140.2|20131.7|20127.7|456
1638818400000|2021-12-06 19:20:00|20141.1|20137.1|20137.9|20133.9|20142.6|20138.6|20137.9|20133.9|307
1638818700000|2021-12-06 19:25:00|20134.8|20130.8|20125.4|20121.4|20134.8|20130.8|20117.6|20113.6|232
1638819000000|2021-12-06 19:30:00|20122.3|20118.3|20131.7|20127.7|20131.7|20127.7|20112.9|20108.9|333
1638819300000|2021-12-06 19:35:00|20128.6|20124.6|20125.4|20121.4|20131.7|20127.7|20122.3|20118.3|329
1638819600000|2021-12-06 19:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|713
1638819900000|2021-12-06 19:45:00|20128.6|20124.6|20141.1|20137.1|20141.1|20137.1|20128.6|20124.6|479
1638820200000|2021-12-06 19:50:00|20144.2|20140.2|20156.7|20152.7|20166.1|20162.1|20144.2|20140.2|907
1638820500000|2021-12-06 19:55:00|20153.6|20149.6|20141.1|20137.1|20156.7|20152.7|20141.1|20137.1|1848
1638820800000|2021-12-06 20:00:00|20137.9|20133.9|20137.9|20133.9|20169.2|20165.2|20131.7|20127.7|1410
1638821100000|2021-12-06 20:05:00|20141.1|20137.1|20141.1|20137.1|20153.6|20149.6|20137.9|20133.9|400
1638821400000|2021-12-06 20:10:00|20144.2|20140.2|20150.4|20146.4|20153.6|20149.6|20137.9|20133.9|374
1638821700000|2021-12-06 20:15:00|20153.6|20149.6|20162.9|20158.9|20162.9|20158.9|20150.4|20146.4|286
1638822000000|2021-12-06 20:20:00|20166.1|20162.1|20166.1|20162.1|20166.1|20162.1|20156.7|20152.7|467
1638822300000|2021-12-06 20:25:00|20162.9|20158.9|20162.9|20158.9|20172.3|20168.3|20162.9|20158.9|498
1638822600000|2021-12-06 20:30:00|20166.1|20162.1|20153.6|20149.6|20166.1|20162.1|20144.2|20140.2|820
1638822900000|2021-12-06 20:35:00|20150.4|20146.4|20147.3|20143.3|20156.7|20152.7|20144.2|20140.2|608
1638823200000|2021-12-06 20:40:00|20145.8|20141.8|20147.3|20143.3|20156.7|20152.7|20144.2|20140.2|737
1638823500000|2021-12-06 20:45:00|20150.4|20146.4|20155.1|20151.1|20162.9|20158.9|20150.4|20146.4|736
1638823800000|2021-12-06 20:50:00|20153.6|20149.6|20153.6|20149.6|20156.7|20152.7|20147.3|20143.3|851
1638824100000|2021-12-06 20:55:00|20156.7|20152.7|20125.4|20121.4|20159.8|20155.8|20125.4|20121.4|3085
1638824400000|2021-12-06 21:00:00|20128.6|20124.6|20091.1|20087.1|20128.6|20124.6|20091.1|20087.1|2045
1638824700000|2021-12-06 21:05:00|20089.5|20085.5|20084.8|20080.8|20100.4|20096.4|20081.7|20077.7|1203
1638825000000|2021-12-06 21:10:00|20081.7|20077.7|20084.8|20080.8|20091.1|20087.1|20078.6|20074.6|315
1638825300000|2021-12-06 21:15:00|20086.4|20082.4|20078.6|20074.6|20094.2|20090.2|20078.6|20074.6|808
1638825600000|2021-12-06 21:20:00|20080.1|20076.1|20081.7|20077.7|20087.9|20083.9|20075.4|20071.4|523
1638825900000|2021-12-06 21:25:00|20084.8|20080.8|20087.9|20083.9|20091.1|20087.1|20081.7|20077.7|276
1638826200000|2021-12-06 21:30:00|20091.1|20087.1|20087.9|20083.9|20095.8|20091.8|20084.8|20080.8|243
1638826500000|2021-12-06 21:35:00|20089.5|20085.5|20092.6|20088.6|20097.3|20093.3|20084.8|20080.8|371
1638826800000|2021-12-06 21:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|230
1638827100000|2021-12-06 21:45:00|20100.4|20096.4|20106.7|20102.7|20109.8|20105.8|20098.9|20094.9|348
1638827400000|2021-12-06 21:50:00|20103.6|20099.6|20097.3|20093.3|20106.7|20102.7|20091.1|20087.1|446
1638827700000|2021-12-06 21:55:00|20098.9|20094.9|20091.1|20087.1|20098.9|20094.9|20087.9|20083.9|461
1638831600000|2021-12-06 23:00:00|20130.1|20126.1|20134.8|20130.8|20134.8|20130.8|20119.2|20115.2|111
1638831900000|2021-12-06 23:05:00|20131.7|20127.7|20133.3|20129.3|20137.9|20133.9|20131.7|20127.7|61
1638832200000|2021-12-06 23:10:00|20134.8|20130.8|20133.3|20129.3|20134.8|20130.8|20128.6|20124.6|41
1638832500000|2021-12-06 23:15:00|20131.7|20127.7|20120.8|20116.8|20134.8|20130.8|20119.2|20115.2|34
1638832800000|2021-12-06 23:20:00|20119.2|20115.2|20127|20123|20128.6|20124.6|20119.2|20115.2|24
1638833100000|2021-12-06 23:25:00|20125.4|20121.4|20136.4|20132.4|20136.4|20132.4|20120.8|20116.8|54
1638833400000|2021-12-06 23:30:00|20134.8|20130.8|20136.4|20132.4|20137.9|20133.9|20133.3|20129.3|63
1638833700000|2021-12-06 23:35:00|20137.9|20133.9|20130.1|20126.1|20139.5|20135.5|20128.6|20124.6|80
1638834000000|2021-12-06 23:40:00|20128.6|20124.6|20131.7|20127.7|20134.8|20130.8|20128.6|20124.6|12
1638834300000|2021-12-06 23:45:00|20130.1|20126.1|20128.6|20124.6|20130.1|20126.1|20125.4|20121.4|27
1638834600000|2021-12-06 23:50:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|20
1638834900000|2021-12-06 23:55:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20125.4|20121.4|52
1638835200000|2021-12-07 00:00:00|20131.7|20127.7|20128.6|20124.6|20134.8|20130.8|20127|20123|65
1638835500000|2021-12-07 00:05:00|20127|20123|20122.3|20118.3|20127|20123|20119.2|20115.2|64
1638835800000|2021-12-07 00:10:00|20120.8|20116.8|20128.6|20124.6|20130.1|20126.1|20119.2|20115.2|39
1638836100000|2021-12-07 00:15:00|20127|20123|20131.7|20127.7|20134.8|20130.8|20122.3|20118.3|68
1638836400000|2021-12-07 00:20:00|20133.3|20129.3|20134.8|20130.8|20134.8|20130.8|20128.6|20124.6|22
1638836700000|2021-12-07 00:25:00|20133.3|20129.3|20134.8|20130.8|20141.1|20137.1|20133.3|20129.3|40
1638837000000|2021-12-07 00:30:00|20131.7|20127.7|20131.7|20127.7|20131.7|20127.7|20127|20123|39
1638837300000|2021-12-07 00:35:00|20130.1|20126.1|20128.6|20124.6|20134.8|20130.8|20128.6|20124.6|9
1638837600000|2021-12-07 00:40:00|20125.4|20121.4|20119.2|20115.2|20127|20123|20119.2|20115.2|46
1638837900000|2021-12-07 00:45:00|20120.8|20116.8|20122.3|20118.3|20122.3|20118.3|20119.2|20115.2|9
1638838200000|2021-12-07 00:50:00|20127|20123|20119.2|20115.2|20127|20123|20119.2|20115.2|12
1638838500000|2021-12-07 00:55:00|20117.6|20113.6|20105.1|20101.1|20117.6|20113.6|20103.6|20099.6|66
1638838800000|2021-12-07 01:00:00|20103.6|20099.6|20097.3|20093.3|20111.4|20107.4|20091.1|20087.1|102
1638839100000|2021-12-07 01:05:00|20095.8|20091.8|20086.4|20082.4|20097.3|20093.3|20084.8|20080.8|73
1638839400000|2021-12-07 01:10:00|20087.9|20083.9|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|59
1638839700000|2021-12-07 01:15:00|20083.3|20079.3|20080.1|20076.1|20083.3|20079.3|20075.4|20071.4|59
1638840000000|2021-12-07 01:20:00|20078.6|20074.6|20081.7|20077.7|20083.3|20079.3|20075.4|20071.4|30
1638840300000|2021-12-07 01:25:00|20080.1|20076.1|20069.2|20065.2|20081.7|20077.7|20069.2|20065.2|62
1638840600000|2021-12-07 01:30:00|20067.6|20063.6|20066.1|20062.1|20072.3|20068.3|20066.1|20062.1|76
1638840900000|2021-12-07 01:35:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20066.1|20062.1|35
1638841200000|2021-12-07 01:40:00|20067.6|20063.6|20069.2|20065.2|20069.2|20065.2|20066.1|20062.1|43
1638841500000|2021-12-07 01:45:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20066.1|20062.1|28
1638841800000|2021-12-07 01:50:00|20070.8|20066.8|20069.2|20065.2|20075.4|20071.4|20067.6|20063.6|55
1638842100000|2021-12-07 01:55:00|20067.6|20063.6|20062.9|20058.9|20072.3|20068.3|20062.9|20058.9|29
1638842400000|2021-12-07 02:00:00|20064.5|20060.5|20069.2|20065.2|20070.8|20066.8|20059.8|20055.8|116
1638842700000|2021-12-07 02:05:00|20070.8|20066.8|20078.6|20074.6|20081.7|20077.7|20069.2|20065.2|25
1638843000000|2021-12-07 02:10:00|20077|20073|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|20
1638843300000|2021-12-07 02:15:00|20080.1|20076.1|20081.7|20077.7|20081.7|20077.7|20075.4|20071.4|36
1638843600000|2021-12-07 02:20:00|20080.1|20076.1|20072.3|20068.3|20081.7|20077.7|20072.3|20068.3|49
1638843900000|2021-12-07 02:25:00|20073.9|20069.9|20073.9|20069.9|20075.4|20071.4|20072.3|20068.3|12
1638844200000|2021-12-07 02:30:00|20075.4|20071.4|20084.8|20080.8|20084.8|20080.8|20075.4|20071.4|29
1638844500000|2021-12-07 02:35:00|20081.7|20077.7|20078.6|20074.6|20081.7|20077.7|20078.6|20074.6|10
1638844800000|2021-12-07 02:40:00|20080.1|20076.1|20075.4|20071.4|20080.1|20076.1|20075.4|20071.4|19
1638845100000|2021-12-07 02:45:00|20073.9|20069.9|20078.6|20074.6|20078.6|20074.6|20073.9|20069.9|4
1638845400000|2021-12-07 02:50:00|20080.1|20076.1|20078.6|20074.6|20081.7|20077.7|20075.4|20071.4|18
1638845700000|2021-12-07 02:55:00|20075.4|20071.4|20075.4|20071.4|20078.6|20074.6|20075.4|20071.4|6
1638846000000|2021-12-07 03:00:00|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|20072.3|20068.3|7
1638846300000|2021-12-07 03:05:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|4
1638846600000|2021-12-07 03:10:00|20072.3|20068.3|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|19
1638846900000|2021-12-07 03:15:00|20070.8|20066.8|20075.4|20071.4|20075.4|20071.4|20069.2|20065.2|32
1638847200000|2021-12-07 03:20:00|20072.3|20068.3|20078.6|20074.6|20081.7|20077.7|20072.3|20068.3|32
1638847500000|2021-12-07 03:25:00|20077|20073|20075.4|20071.4|20077|20073|20072.3|20068.3|26
1638847800000|2021-12-07 03:30:00|20072.3|20068.3|20072.3|20068.3|20075.4|20071.4|20069.2|20065.2|33
1638848100000|2021-12-07 03:35:00|20069.2|20065.2|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|66
1638848400000|2021-12-07 03:40:00|20061.4|20057.4|20064.5|20060.5|20064.5|20060.5|20059.8|20055.8|20
1638848700000|2021-12-07 03:45:00|20066.1|20062.1|20061.4|20057.4|20066.1|20062.1|20061.4|20057.4|9
1638849000000|2021-12-07 03:50:00|20059.8|20055.8|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|46
1638849300000|2021-12-07 03:55:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20061.4|20057.4|170
1638849600000|2021-12-07 04:00:00|20069.2|20065.2|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|76
1638849900000|2021-12-07 04:05:00|20072.3|20068.3|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|43
1638850200000|2021-12-07 04:10:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|62
1638850500000|2021-12-07 04:15:00|20064.5|20060.5|20062.9|20058.9|20064.5|20060.5|20059.8|20055.8|28
1638850800000|2021-12-07 04:20:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|11
1638851100000|2021-12-07 04:25:00|20056.7|20052.7|20059.8|20055.8|20059.8|20055.8|20056.7|20052.7|47
1638851400000|2021-12-07 04:30:00|20058.3|20054.3|20059.8|20055.8|20059.8|20055.8|20058.3|20054.3|68
1638851700000|2021-12-07 04:35:00|20058.3|20054.3|20062.9|20058.9|20064.5|20060.5|20056.7|20052.7|109
1638852000000|2021-12-07 04:40:00|20064.5|20060.5|20062.9|20058.9|20067.6|20063.6|20061.4|20057.4|40
1638852300000|2021-12-07 04:45:00|20064.5|20060.5|20069.2|20065.2|20069.2|20065.2|20062.9|20058.9|69
1638852600000|2021-12-07 04:50:00|20070.8|20066.8|20072.3|20068.3|20073.9|20069.9|20069.2|20065.2|75
1638852900000|2021-12-07 04:55:00|20070.8|20066.8|20066.1|20062.1|20072.3|20068.3|20062.9|20058.9|48
1638853200000|2021-12-07 05:00:00|20067.6|20063.6|20069.2|20065.2|20070.8|20066.8|20067.6|20063.6|23
1638853500000|2021-12-07 05:05:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20069.2|20065.2|10
1638853800000|2021-12-07 05:10:00|20067.6|20063.6|20059.8|20055.8|20069.2|20065.2|20059.8|20055.8|58
1638854100000|2021-12-07 05:15:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|52
1638854400000|2021-12-07 05:20:00|20061.4|20057.4|20061.4|20057.4|20064.5|20060.5|20059.8|20055.8|43
1638854700000|2021-12-07 05:25:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20059.8|20055.8|40
1638855000000|2021-12-07 05:30:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|29
1638855300000|2021-12-07 05:35:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|50
1638855600000|2021-12-07 05:40:00|20058.3|20054.3|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|71
1638855900000|2021-12-07 05:45:00|20058.3|20054.3|20058.3|20054.3|20059.8|20055.8|20056.7|20052.7|30
1638856200000|2021-12-07 05:50:00|20056.7|20052.7|20056.7|20052.7|20059.8|20055.8|20056.7|20052.7|90
1638856500000|2021-12-07 05:55:00|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|24
1638856800000|2021-12-07 06:00:00|20056.7|20052.7|20062.9|20058.9|20062.9|20058.9|20056.7|20052.7|143
1638857100000|2021-12-07 06:05:00|20061.4|20057.4|20062.9|20058.9|20062.9|20058.9|20059.8|20055.8|39
1638857400000|2021-12-07 06:10:00|20061.4|20057.4|20053.6|20049.6|20062.9|20058.9|20053.6|20049.6|102
1638857700000|2021-12-07 06:15:00|20050.4|20046.4|20047.3|20043.3|20050.4|20046.4|20042.6|20038.6|218
1638858000000|2021-12-07 06:20:00|20050.4|20046.4|20044.2|20040.2|20053.6|20049.6|20044.2|20040.2|50
1638858300000|2021-12-07 06:25:00|20042.6|20038.6|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|41
1638858600000|2021-12-07 06:30:00|20045.8|20041.8|20048.9|20044.9|20050.4|20046.4|20044.2|20040.2|24
1638858900000|2021-12-07 06:35:00|20050.4|20046.4|20059.8|20055.8|20059.8|20055.8|20048.9|20044.9|67
1638859200000|2021-12-07 06:40:00|20058.3|20054.3|20048.9|20044.9|20058.3|20054.3|20048.9|20044.9|58
1638859500000|2021-12-07 06:45:00|20050.4|20046.4|20050.4|20046.4|20050.4|20046.4|20044.2|20040.2|29
1638859800000|2021-12-07 06:50:00|20048.9|20044.9|20056.7|20052.7|20056.7|20052.7|20047.3|20043.3|60
1638860100000|2021-12-07 06:55:00|20058.3|20054.3|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|60
1638860400000|2021-12-07 07:00:00|20066.1|20062.1|20042.6|20038.6|20066.1|20062.1|20042.6|20038.6|156
1638860700000|2021-12-07 07:05:00|20044.2|20040.2|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|169
1638861000000|2021-12-07 07:10:00|20050.4|20046.4|20045.8|20041.8|20056.7|20052.7|20044.2|20040.2|89
1638861300000|2021-12-07 07:15:00|20047.3|20043.3|20056.7|20052.7|20059.8|20055.8|20041.1|20037.1|136
1638861600000|2021-12-07 07:20:00|20053.6|20049.6|20055.1|20051.1|20062.9|20058.9|20050.4|20046.4|146
1638861900000|2021-12-07 07:25:00|20053.6|20049.6|20050.4|20046.4|20061.4|20057.4|20050.4|20046.4|130
1638862200000|2021-12-07 07:30:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|219
1638862500000|2021-12-07 07:35:00|20042.6|20038.6|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|105
1638862800000|2021-12-07 07:40:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20044.2|20040.2|100
1638863100000|2021-12-07 07:45:00|20044.2|20040.2|20050.4|20046.4|20050.4|20046.4|20041.1|20037.1|58
1638863400000|2021-12-07 07:50:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|98
1638863700000|2021-12-07 07:55:00|20048.9|20044.9|20047.3|20043.3|20050.4|20046.4|20037.9|20033.9|85
1638864000000|2021-12-07 08:00:00|20050.4|20046.4|20053.6|20049.6|20062.9|20058.9|20044.2|20040.2|145
1638864300000|2021-12-07 08:05:00|20052|20048|20048.9|20044.9|20066.1|20062.1|20047.3|20043.3|113
1638864600000|2021-12-07 08:10:00|20047.3|20043.3|20047.3|20043.3|20056.7|20052.7|20047.3|20043.3|127
1638864900000|2021-12-07 08:15:00|20050.4|20046.4|20047.3|20043.3|20056.7|20052.7|20044.2|20040.2|104
1638865200000|2021-12-07 08:20:00|20048.9|20044.9|20059.8|20055.8|20062.9|20058.9|20047.3|20043.3|86
1638865500000|2021-12-07 08:25:00|20058.3|20054.3|20069.2|20065.2|20069.2|20065.2|20056.7|20052.7|97
1638865800000|2021-12-07 08:30:00|20072.3|20068.3|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|198
1638866100000|2021-12-07 08:35:00|20073.9|20069.9|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|146
1638866400000|2021-12-07 08:40:00|20080.1|20076.1|20078.6|20074.6|20081.7|20077.7|20070.8|20066.8|96
1638866700000|2021-12-07 08:45:00|20077|20073|20069.2|20065.2|20077|20073|20061.4|20057.4|102
1638867000000|2021-12-07 08:50:00|20072.3|20068.3|20075.4|20071.4|20078.6|20074.6|20069.2|20065.2|159
1638867300000|2021-12-07 08:55:00|20072.3|20068.3|20069.2|20065.2|20078.6|20074.6|20069.2|20065.2|76
1638867600000|2021-12-07 09:00:00|20066.1|20062.1|20083.3|20079.3|20084.8|20080.8|20059.8|20055.8|143
1638867900000|2021-12-07 09:05:00|20084.8|20080.8|20084.8|20080.8|20091.1|20087.1|20081.7|20077.7|149
1638868200000|2021-12-07 09:10:00|20086.4|20082.4|20081.7|20077.7|20091.1|20087.1|20081.7|20077.7|94
1638868500000|2021-12-07 09:15:00|20083.3|20079.3|20059.8|20055.8|20084.8|20080.8|20056.7|20052.7|200
1638868800000|2021-12-07 09:20:00|20062.9|20058.9|20062.9|20058.9|20069.2|20065.2|20061.4|20057.4|79
1638869100000|2021-12-07 09:25:00|20066.1|20062.1|20069.2|20065.2|20072.3|20068.3|20062.9|20058.9|81
1638869400000|2021-12-07 09:30:00|20070.8|20066.8|20084.8|20080.8|20087.9|20083.9|20069.2|20065.2|250
1638869700000|2021-12-07 09:35:00|20081.7|20077.7|20091.1|20087.1|20095.8|20091.8|20081.7|20077.7|146
1638870000000|2021-12-07 09:40:00|20092.6|20088.6|20087.9|20083.9|20094.2|20090.2|20081.7|20077.7|307
1638870300000|2021-12-07 09:45:00|20089.5|20085.5|20072.3|20068.3|20089.5|20085.5|20072.3|20068.3|135
1638870600000|2021-12-07 09:50:00|20069.2|20065.2|20069.2|20065.2|20075.4|20071.4|20069.2|20065.2|177
1638870900000|2021-12-07 09:55:00|20067.6|20063.6|20069.2|20065.2|20075.4|20071.4|20066.1|20062.1|78
1638871200000|2021-12-07 10:00:00|20066.1|20062.1|20066.1|20062.1|20069.2|20065.2|20062.9|20058.9|131
1638871500000|2021-12-07 10:05:00|20067.6|20063.6|20062.9|20058.9|20069.2|20065.2|20062.9|20058.9|99
1638871800000|2021-12-07 10:10:00|20059.8|20055.8|20059.8|20055.8|20059.8|20055.8|20053.6|20049.6|195
1638872100000|2021-12-07 10:15:00|20061.4|20057.4|20072.3|20068.3|20072.3|20068.3|20061.4|20057.4|127
1638872400000|2021-12-07 10:20:00|20070.8|20066.8|20069.2|20065.2|20072.3|20068.3|20066.1|20062.1|38
1638872700000|2021-12-07 10:25:00|20067.6|20063.6|20059.8|20055.8|20072.3|20068.3|20059.8|20055.8|117
1638873000000|2021-12-07 10:30:00|20061.4|20057.4|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|164
1638873300000|2021-12-07 10:35:00|20056.7|20052.7|20056.7|20052.7|20062.9|20058.9|20056.7|20052.7|111
1638873600000|2021-12-07 10:40:00|20058.3|20054.3|20062.9|20058.9|20062.9|20058.9|20058.3|20054.3|48
1638873900000|2021-12-07 10:45:00|20066.1|20062.1|20072.3|20068.3|20072.3|20068.3|20062.9|20058.9|84
1638874200000|2021-12-07 10:50:00|20069.2|20065.2|20072.3|20068.3|20075.4|20071.4|20059.8|20055.8|141
1638874500000|2021-12-07 10:55:00|20075.4|20071.4|20078.6|20074.6|20084.8|20080.8|20075.4|20071.4|218
1638874800000|2021-12-07 11:00:00|20080.1|20076.1|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|27
1638875100000|2021-12-07 11:05:00|20077|20073|20087.9|20083.9|20087.9|20083.9|20075.4|20071.4|209
1638875400000|2021-12-07 11:10:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20084.8|20080.8|81
1638875700000|2021-12-07 11:15:00|20092.6|20088.6|20095.8|20091.8|20097.3|20093.3|20091.1|20087.1|51
1638876000000|2021-12-07 11:20:00|20097.3|20093.3|20100.4|20096.4|20100.4|20096.4|20094.2|20090.2|24
1638876300000|2021-12-07 11:25:00|20106.7|20102.7|20106.7|20102.7|20106.7|20102.7|20100.4|20096.4|83
1638876600000|2021-12-07 11:30:00|20105.1|20101.1|20097.3|20093.3|20105.1|20101.1|20091.1|20087.1|116
1638876900000|2021-12-07 11:35:00|20095.8|20091.8|20087.9|20083.9|20098.9|20094.9|20087.9|20083.9|54
1638877200000|2021-12-07 11:40:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|46
1638877500000|2021-12-07 11:45:00|20100.4|20096.4|20103.6|20099.6|20103.6|20099.6|20095.8|20091.8|70
1638877800000|2021-12-07 11:50:00|20102|20098|20103.6|20099.6|20106.7|20102.7|20100.4|20096.4|193
1638878100000|2021-12-07 11:55:00|20106.7|20102.7|20109.8|20105.8|20109.8|20105.8|20103.6|20099.6|108
1638878400000|2021-12-07 12:00:00|20111.4|20107.4|20122.3|20118.3|20131.7|20127.7|20109.8|20105.8|190
1638878700000|2021-12-07 12:05:00|20119.2|20115.2|20122.3|20118.3|20128.6|20124.6|20116.1|20112.1|114
1638879000000|2021-12-07 12:10:00|20125.4|20121.4|20119.2|20115.2|20131.7|20127.7|20119.2|20115.2|177
1638879300000|2021-12-07 12:15:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|149
1638879600000|2021-12-07 12:20:00|20114.5|20110.5|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|286
1638879900000|2021-12-07 12:25:00|20114.5|20110.5|20122.3|20118.3|20125.4|20121.4|20109.8|20105.8|154
1638880200000|2021-12-07 12:30:00|20125.4|20121.4|20137.9|20133.9|20141.1|20137.1|20125.4|20121.4|239
1638880500000|2021-12-07 12:35:00|20139.5|20135.5|20112.9|20108.9|20141.1|20137.1|20112.9|20108.9|310
1638880800000|2021-12-07 12:40:00|20114.5|20110.5|20116.1|20112.1|20116.1|20112.1|20106.7|20102.7|274
1638881100000|2021-12-07 12:45:00|20119.2|20115.2|20116.1|20112.1|20122.3|20118.3|20112.9|20108.9|105
1638881400000|2021-12-07 12:50:00|20114.5|20110.5|20119.2|20115.2|20119.2|20115.2|20109.8|20105.8|192
1638881700000|2021-12-07 12:55:00|20116.1|20112.1|20116.1|20112.1|20122.3|20118.3|20114.5|20110.5|217
1638882000000|2021-12-07 13:00:00|20119.2|20115.2|20111.4|20107.4|20122.3|20118.3|20109.8|20105.8|415
1638882300000|2021-12-07 13:05:00|20109.8|20105.8|20091.1|20087.1|20112.9|20108.9|20091.1|20087.1|423
1638882600000|2021-12-07 13:10:00|20092.6|20088.6|20094.2|20090.2|20097.3|20093.3|20087.9|20083.9|326
1638882900000|2021-12-07 13:15:00|20097.3|20093.3|20078.6|20074.6|20097.3|20093.3|20072.3|20068.3|368
1638883200000|2021-12-07 13:20:00|20081.7|20077.7|20084.8|20080.8|20094.2|20090.2|20078.6|20074.6|756
1638883500000|2021-12-07 13:25:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20081.7|20077.7|394
1638883800000|2021-12-07 13:30:00|20083.3|20079.3|20091.1|20087.1|20094.2|20090.2|20078.6|20074.6|693
1638884100000|2021-12-07 13:35:00|20094.2|20090.2|20106.7|20102.7|20112.9|20108.9|20094.2|20090.2|710
1638884400000|2021-12-07 13:40:00|20108.3|20104.3|20112.9|20108.9|20119.2|20115.2|20106.7|20102.7|379
1638884700000|2021-12-07 13:45:00|20109.8|20105.8|20103.6|20099.6|20116.1|20112.1|20100.4|20096.4|537
1638885000000|2021-12-07 13:50:00|20100.4|20096.4|20100.4|20096.4|20106.7|20102.7|20097.3|20093.3|280
1638885300000|2021-12-07 13:55:00|20103.6|20099.6|20078.6|20074.6|20103.6|20099.6|20075.4|20071.4|602
1638885600000|2021-12-07 14:00:00|20080.1|20076.1|20069.2|20065.2|20084.8|20080.8|20062.9|20058.9|734
1638885900000|2021-12-07 14:05:00|20070.8|20066.8|20081.7|20077.7|20084.8|20080.8|20069.2|20065.2|511
1638886200000|2021-12-07 14:10:00|20078.6|20074.6|20050.4|20046.4|20084.8|20080.8|20047.3|20043.3|564
1638886500000|2021-12-07 14:15:00|20052|20048|20069.2|20065.2|20069.2|20065.2|20050.4|20046.4|697
1638886800000|2021-12-07 14:20:00|20067.6|20063.6|20078.6|20074.6|20078.6|20074.6|20062.9|20058.9|328
1638887100000|2021-12-07 14:25:00|20081.7|20077.7|20069.2|20065.2|20087.9|20083.9|20069.2|20065.2|601
1638887400000|2021-12-07 14:30:00|20066.1|20062.1|20069.2|20065.2|20083.3|20079.3|20059.8|20055.8|613
1638887700000|2021-12-07 14:35:00|20066.1|20062.1|20103.6|20099.6|20103.6|20099.6|20066.1|20062.1|622
1638888000000|2021-12-07 14:40:00|20100.4|20096.4|20106.7|20102.7|20125.4|20121.4|20097.3|20093.3|1079
1638888300000|2021-12-07 14:45:00|20103.6|20099.6|20116.1|20112.1|20128.6|20124.6|20100.4|20096.4|905
1638888600000|2021-12-07 14:50:00|20119.2|20115.2|20144.2|20140.2|20147.3|20143.3|20116.1|20112.1|1182
1638888900000|2021-12-07 14:55:00|20141.1|20137.1|20106.7|20102.7|20147.3|20143.3|20106.7|20102.7|1056
1638889200000|2021-12-07 15:00:00|20108.3|20104.3|20137.9|20133.9|20137.9|20133.9|20106.7|20102.7|909
1638889500000|2021-12-07 15:05:00|20141.1|20137.1|20141.1|20137.1|20144.2|20140.2|20131.7|20127.7|587
1638889800000|2021-12-07 15:10:00|20137.9|20133.9|20128.6|20124.6|20141.1|20137.1|20116.1|20112.1|874
1638890100000|2021-12-07 15:15:00|20125.4|20121.4|20109.8|20105.8|20128.6|20124.6|20106.7|20102.7|617
1638890400000|2021-12-07 15:20:00|20112.9|20108.9|20116.1|20112.1|20125.4|20121.4|20109.8|20105.8|1075
1638890700000|2021-12-07 15:25:00|20112.9|20108.9|20122.3|20118.3|20131.7|20127.7|20112.9|20108.9|2126
1638891000000|2021-12-07 15:30:00|20120.8|20116.8|20127|20123|20131.7|20127.7|20100.4|20096.4|2879
1638891300000|2021-12-07 15:35:00|20125.4|20121.4|20159.8|20155.8|20173.9|20169.9|20125.4|20121.4|2047
1638891600000|2021-12-07 15:40:00|20161.4|20157.4|20144.2|20140.2|20169.2|20165.2|20141.1|20137.1|811
1638891900000|2021-12-07 15:45:00|20147.3|20143.3|20106.7|20102.7|20147.3|20143.3|20106.7|20102.7|1006
1638892200000|2021-12-07 15:50:00|20108.3|20104.3|20112.9|20108.9|20134.8|20130.8|20106.7|20102.7|1062
1638892500000|2021-12-07 15:55:00|20111.4|20107.4|20103.6|20099.6|20122.3|20118.3|20100.4|20096.4|714
1638892800000|2021-12-07 16:00:00|20100.4|20096.4|20094.2|20090.2|20112.9|20108.9|20094.2|20090.2|789
1638893100000|2021-12-07 16:05:00|20091.1|20087.1|20092.6|20088.6|20106.7|20102.7|20091.1|20087.1|834
1638893400000|2021-12-07 16:10:00|20094.2|20090.2|20128.6|20124.6|20134.8|20130.8|20091.1|20087.1|581
1638893700000|2021-12-07 16:15:00|20131.7|20127.7|20127|20123|20144.2|20140.2|20125.4|20121.4|867
1638894000000|2021-12-07 16:20:00|20125.4|20121.4|20134.8|20130.8|20134.8|20130.8|20122.3|20118.3|393
1638894300000|2021-12-07 16:25:00|20133.3|20129.3|20134.8|20130.8|20137.9|20133.9|20125.4|20121.4|335
1638894600000|2021-12-07 16:30:00|20131.7|20127.7|20119.2|20115.2|20134.8|20130.8|20112.9|20108.9|458
1638894900000|2021-12-07 16:35:00|20122.3|20118.3|20141.1|20137.1|20141.1|20137.1|20119.2|20115.2|445
1638895200000|2021-12-07 16:40:00|20142.6|20138.6|20122.3|20118.3|20144.2|20140.2|20119.2|20115.2|602
1638895500000|2021-12-07 16:45:00|20119.2|20115.2|20134.8|20130.8|20134.8|20130.8|20119.2|20115.2|672
1638895800000|2021-12-07 16:50:00|20133.3|20129.3|20120.8|20116.8|20141.1|20137.1|20119.2|20115.2|332
1638896100000|2021-12-07 16:55:00|20122.3|20118.3|20109.8|20105.8|20122.3|20118.3|20106.7|20102.7|384
1638896400000|2021-12-07 17:00:00|20106.7|20102.7|20125.4|20121.4|20128.6|20124.6|20103.6|20099.6|345
1638896700000|2021-12-07 17:05:00|20123.9|20119.9|20116.1|20112.1|20125.4|20121.4|20116.1|20112.1|252
1638897000000|2021-12-07 17:10:00|20122.3|20118.3|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|288
1638897300000|2021-12-07 17:15:00|20116.1|20112.1|20109.8|20105.8|20116.1|20112.1|20103.6|20099.6|820
1638897600000|2021-12-07 17:20:00|20112.9|20108.9|20111.4|20107.4|20119.2|20115.2|20109.8|20105.8|331
1638897900000|2021-12-07 17:25:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20103.6|20099.6|388
1638898200000|2021-12-07 17:30:00|20109.8|20105.8|20103.6|20099.6|20109.8|20105.8|20100.4|20096.4|402
1638898500000|2021-12-07 17:35:00|20100.4|20096.4|20081.7|20077.7|20100.4|20096.4|20081.7|20077.7|1178
1638898800000|2021-12-07 17:40:00|20083.3|20079.3|20062.9|20058.9|20084.8|20080.8|20056.7|20052.7|1172
1638899100000|2021-12-07 17:45:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|1265
1638899400000|2021-12-07 17:50:00|20053.6|20049.6|20034.8|20030.8|20053.6|20049.6|20034.8|20030.8|653
1638899700000|2021-12-07 17:55:00|20036.4|20032.4|20053.6|20049.6|20053.6|20049.6|20034.8|20030.8|412
1638900000000|2021-12-07 18:00:00|20052|20048|20053.6|20049.6|20056.7|20052.7|20044.2|20040.2|475
1638900300000|2021-12-07 18:05:00|20055.1|20051.1|20066.1|20062.1|20069.2|20065.2|20053.6|20049.6|310
1638900600000|2021-12-07 18:10:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20050.4|20046.4|357
1638900900000|2021-12-07 18:15:00|20072.3|20068.3|20059.8|20055.8|20086.4|20082.4|20056.7|20052.7|638
1638901200000|2021-12-07 18:20:00|20062.9|20058.9|20056.7|20052.7|20064.5|20060.5|20053.6|20049.6|274
1638901500000|2021-12-07 18:25:00|20059.8|20055.8|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|185
1638901800000|2021-12-07 18:30:00|20067.6|20063.6|20059.8|20055.8|20072.3|20068.3|20056.7|20052.7|330
1638902100000|2021-12-07 18:35:00|20056.7|20052.7|20061.4|20057.4|20072.3|20068.3|20056.7|20052.7|278
1638902400000|2021-12-07 18:40:00|20062.9|20058.9|20059.8|20055.8|20075.4|20071.4|20059.8|20055.8|465
1638902700000|2021-12-07 18:45:00|20062.9|20058.9|20066.1|20062.1|20069.2|20065.2|20056.7|20052.7|263
1638903000000|2021-12-07 18:50:00|20062.9|20058.9|20053.6|20049.6|20066.1|20062.1|20053.6|20049.6|554
1638903300000|2021-12-07 18:55:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20047.3|20043.3|585
1638903600000|2021-12-07 19:00:00|20050.4|20046.4|20047.3|20043.3|20050.4|20046.4|20044.2|20040.2|590
1638903900000|2021-12-07 19:05:00|20044.2|20040.2|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|354
1638904200000|2021-12-07 19:10:00|20053.6|20049.6|20052|20048|20056.7|20052.7|20050.4|20046.4|272
1638904500000|2021-12-07 19:15:00|20053.6|20049.6|20062.9|20058.9|20066.1|20062.1|20044.2|20040.2|493
1638904800000|2021-12-07 19:20:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|289
1638905100000|2021-12-07 19:25:00|20059.8|20055.8|20069.2|20065.2|20070.8|20066.8|20056.7|20052.7|398
1638905400000|2021-12-07 19:30:00|20066.1|20062.1|20022.3|20018.3|20069.2|20065.2|20022.3|20018.3|916
1638905700000|2021-12-07 19:35:00|20025.4|20021.4|20012.9|20008.9|20033.3|20029.3|20006.7|20002.7|634
1638906000000|2021-12-07 19:40:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20006.7|20002.7|474
1638906300000|2021-12-07 19:45:00|20008.3|20004.3|20028.6|20024.6|20028.6|20024.6|20003.6|19999.6|508
1638906600000|2021-12-07 19:50:00|20031.7|20027.7|20019.2|20015.2|20031.7|20027.7|20019.2|20015.2|968
1638906900000|2021-12-07 19:55:00|20016.1|20012.1|20009.8|20005.8|20019.2|20015.2|20003.6|19999.6|1133
1638907200000|2021-12-07 20:00:00|20006.7|20002.7|20003.6|19999.6|20012.9|20008.9|20003.6|19999.6|754
1638907500000|2021-12-07 20:05:00|20006.7|20002.7|19994.2|19990.2|20006.7|20002.7|19994.2|19990.2|337
1638907800000|2021-12-07 20:10:00|19995.8|19991.8|20003.6|19999.6|20003.6|19999.6|19987.9|19983.9|585
1638908100000|2021-12-07 20:15:00|20000.4|19996.4|19969.2|19965.2|20000.4|19996.4|19962.9|19958.9|1218
1638908400000|2021-12-07 20:20:00|19967.6|19963.6|19991.1|19987.1|19994.2|19990.2|19966.1|19962.1|1109
1638908700000|2021-12-07 20:25:00|19989.5|19985.5|19984.8|19980.8|19991.1|19987.1|19984.8|19980.8|529
1638909000000|2021-12-07 20:30:00|19987.9|19983.9|19967.6|19963.6|19987.9|19983.9|19959.8|19955.8|882
1638909300000|2021-12-07 20:35:00|19966.1|19962.1|19991.1|19987.1|19991.1|19987.1|19966.1|19962.1|889
1638909600000|2021-12-07 20:40:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19991.1|19987.1|291
1638909900000|2021-12-07 20:45:00|19998.9|19994.9|19994.2|19990.2|20012.9|20008.9|19991.1|19987.1|703
1638910200000|2021-12-07 20:50:00|19991.1|19987.1|20016.1|20012.1|20016.1|20012.1|19991.1|19987.1|980
1638910500000|2021-12-07 20:55:00|20019.2|20015.2|19972.3|19968.3|20022.3|20018.3|19972.3|19968.3|2675
1638910800000|2021-12-07 21:00:00|19969.2|19965.2|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|1833
1638911100000|2021-12-07 21:05:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19962.9|19958.9|1039
1638911400000|2021-12-07 21:10:00|19981.7|19977.7|19969.2|19965.2|19987.9|19983.9|19969.2|19965.2|803
1638911700000|2021-12-07 21:15:00|19972.3|19968.3|19966.1|19962.1|19972.3|19968.3|19959.8|19955.8|384
1638912000000|2021-12-07 21:20:00|19962.9|19958.9|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|287
1638912300000|2021-12-07 21:25:00|19966.1|19962.1|19956.7|19952.7|19972.3|19968.3|19956.7|19952.7|427
1638912600000|2021-12-07 21:30:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19937.9|19933.9|549
1638912900000|2021-12-07 21:35:00|19947.3|19943.3|19956.7|19952.7|19962.9|19958.9|19944.2|19940.2|436
1638913200000|2021-12-07 21:40:00|19955.1|19951.1|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|281
1638913500000|2021-12-07 21:45:00|19959.8|19955.8|19972.3|19968.3|19973.9|19969.9|19959.8|19955.8|219
1638913800000|2021-12-07 21:50:00|19969.2|19965.2|19969.2|19965.2|19981.7|19977.7|19969.2|19965.2|427
1638914100000|2021-12-07 21:55:00|19972.3|19968.3|19975.4|19971.4|19975.4|19971.4|19962.9|19958.9|316
1638918000000|2021-12-07 23:00:00|19969.2|19965.2|20002|19998|20005.1|20001.1|19969.2|19965.2|157
1638918300000|2021-12-07 23:05:00|20000.4|19996.4|20000.4|19996.4|20002|19998|19997.3|19993.3|20
1638918600000|2021-12-07 23:10:00|20002|19998|20005.1|20001.1|20006.7|20002.7|20002|19998|12
1638918900000|2021-12-07 23:15:00|20006.7|20002.7|19994.2|19990.2|20006.7|20002.7|19992.6|19988.6|16
1638919200000|2021-12-07 23:20:00|19995.8|19991.8|19987.9|19983.9|20000.4|19996.4|19987.9|19983.9|14
1638919500000|2021-12-07 23:25:00|19989.5|19985.5|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|29
1638919800000|2021-12-07 23:30:00|19991.1|19987.1|19998.9|19994.9|20000.4|19996.4|19991.1|19987.1|25
1638920100000|2021-12-07 23:35:00|20000.4|19996.4|19995.8|19991.8|20005.1|20001.1|19992.6|19988.6|34
1638920400000|2021-12-07 23:40:00|19997.3|19993.3|20003.6|19999.6|20011.4|20007.4|19995.8|19991.8|32
1638920700000|2021-12-07 23:45:00|20002|19998|19991.1|19987.1|20008.3|20004.3|19989.5|19985.5|51
1638921000000|2021-12-07 23:50:00|19992.6|19988.6|19987.9|19983.9|19994.2|19990.2|19986.4|19982.4|48
1638921300000|2021-12-07 23:55:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19984.8|19980.8|30
1638921600000|2021-12-08 00:00:00|19992.6|19988.6|20016.1|20012.1|20016.1|20012.1|19991.1|19987.1|146
1638921900000|2021-12-08 00:05:00|20017.6|20013.6|20019.2|20015.2|20025.4|20021.4|20011.4|20007.4|101
1638922200000|2021-12-08 00:10:00|20020.8|20016.8|20022.3|20018.3|20030.1|20026.1|20019.2|20015.2|45
1638922500000|2021-12-08 00:15:00|20023.9|20019.9|20037.9|20033.9|20039.5|20035.5|20022.3|20018.3|92
1638922800000|2021-12-08 00:20:00|20041.1|20037.1|20036.4|20032.4|20041.1|20037.1|20031.7|20027.7|90
1638923100000|2021-12-08 00:25:00|20034.8|20030.8|20023.9|20019.9|20034.8|20030.8|20022.3|20018.3|46
1638923400000|2021-12-08 00:30:00|20022.3|20018.3|20030.1|20026.1|20030.1|20026.1|20016.1|20012.1|48
1638923700000|2021-12-08 00:35:00|20028.6|20024.6|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|56
1638924000000|2021-12-08 00:40:00|20036.4|20032.4|20025.4|20021.4|20036.4|20032.4|20025.4|20021.4|34
1638924300000|2021-12-08 00:45:00|20027|20023|20022.3|20018.3|20028.6|20024.6|20020.8|20016.8|26
1638924600000|2021-12-08 00:50:00|20020.8|20016.8|20009.8|20005.8|20020.8|20016.8|20006.7|20002.7|30
1638924900000|2021-12-08 00:55:00|20011.4|20007.4|20011.4|20007.4|20012.9|20008.9|20005.1|20001.1|81
1638925200000|2021-12-08 01:00:00|20012.9|20008.9|20014.5|20010.5|20019.2|20015.2|20011.4|20007.4|18
1638925500000|2021-12-08 01:05:00|20016.1|20012.1|20017.6|20013.6|20025.4|20021.4|20016.1|20012.1|56
1638925800000|2021-12-08 01:10:00|20016.1|20012.1|20023.9|20019.9|20028.6|20024.6|20012.9|20008.9|48
1638926100000|2021-12-08 01:15:00|20022.3|20018.3|20023.9|20019.9|20028.6|20024.6|20019.2|20015.2|33
1638926400000|2021-12-08 01:20:00|20025.4|20021.4|20019.2|20015.2|20025.4|20021.4|20017.6|20013.6|23
1638926700000|2021-12-08 01:25:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20011.4|20007.4|112
1638927000000|2021-12-08 01:30:00|20028.6|20024.6|20039.5|20035.5|20044.2|20040.2|20028.6|20024.6|117
1638927300000|2021-12-08 01:35:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|68
1638927600000|2021-12-08 01:40:00|20037.9|20033.9|20033.3|20029.3|20039.5|20035.5|20030.1|20026.1|28
1638927900000|2021-12-08 01:45:00|20031.7|20027.7|20030.1|20026.1|20034.8|20030.8|20025.4|20021.4|11
1638928200000|2021-12-08 01:50:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20025.4|20021.4|4
1638928500000|2021-12-08 01:55:00|20033.3|20029.3|20034.8|20030.8|20034.8|20030.8|20030.1|20026.1|6
1638928800000|2021-12-08 02:00:00|20033.3|20029.3|20025.4|20021.4|20034.8|20030.8|20023.9|20019.9|10
1638929100000|2021-12-08 02:05:00|20027|20023|20039.5|20035.5|20041.1|20037.1|20027|20023|88
1638929400000|2021-12-08 02:10:00|20037.9|20033.9|20028.6|20024.6|20041.1|20037.1|20028.6|20024.6|43
1638929700000|2021-12-08 02:15:00|20027|20023|20020.8|20016.8|20031.7|20027.7|20016.1|20012.1|23
1638930000000|2021-12-08 02:20:00|20022.3|20018.3|20031.7|20027.7|20031.7|20027.7|20022.3|20018.3|43
1638930300000|2021-12-08 02:25:00|20030.1|20026.1|20023.9|20019.9|20031.7|20027.7|20020.8|20016.8|16
1638930600000|2021-12-08 02:30:00|20022.3|20018.3|20025.4|20021.4|20031.7|20027.7|20022.3|20018.3|26
1638930900000|2021-12-08 02:35:00|20023.9|20019.9|20023.9|20019.9|20025.4|20021.4|20022.3|20018.3|11
1638931200000|2021-12-08 02:40:00|20025.4|20021.4|20028.6|20024.6|20031.7|20027.7|20023.9|20019.9|50
1638931500000|2021-12-08 02:45:00|20027|20023|20027|20023|20030.1|20026.1|20022.3|20018.3|52
1638931800000|2021-12-08 02:50:00|20028.6|20024.6|20034.8|20030.8|20034.8|20030.8|20028.6|20024.6|10
1638932100000|2021-12-08 02:55:00|20033.3|20029.3|20036.4|20032.4|20037.9|20033.9|20033.3|20029.3|29
1638932400000|2021-12-08 03:00:00|20034.8|20030.8|20041.1|20037.1|20052|20048|20034.8|20030.8|61
1638932700000|2021-12-08 03:05:00|20044.2|20040.2|20039.5|20035.5|20045.8|20041.8|20034.8|20030.8|32
1638933000000|2021-12-08 03:10:00|20037.9|20033.9|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|32
1638933300000|2021-12-08 03:15:00|20037.9|20033.9|20036.4|20032.4|20041.1|20037.1|20036.4|20032.4|3
1638933600000|2021-12-08 03:20:00|20037.9|20033.9|20036.4|20032.4|20042.6|20038.6|20034.8|20030.8|19
1638933900000|2021-12-08 03:25:00|20037.9|20033.9|20033.3|20029.3|20037.9|20033.9|20030.1|20026.1|41
1638934200000|2021-12-08 03:30:00|20031.7|20027.7|20031.7|20027.7|20034.8|20030.8|20030.1|20026.1|45
1638934500000|2021-12-08 03:35:00|20034.8|20030.8|20037.9|20033.9|20037.9|20033.9|20031.7|20027.7|11
1638934800000|2021-12-08 03:40:00|20036.4|20032.4|20037.9|20033.9|20044.2|20040.2|20034.8|20030.8|56
1638935100000|2021-12-08 03:45:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20031.7|20027.7|34
1638935400000|2021-12-08 03:50:00|20037.9|20033.9|20036.4|20032.4|20039.5|20035.5|20034.8|20030.8|29
1638935700000|2021-12-08 03:55:00|20034.8|20030.8|20036.4|20032.4|20039.5|20035.5|20031.7|20027.7|16
1638936000000|2021-12-08 04:00:00|20034.8|20030.8|20036.4|20032.4|20036.4|20032.4|20033.3|20029.3|3
1638936300000|2021-12-08 04:05:00|20034.8|20030.8|20039.5|20035.5|20041.1|20037.1|20034.8|20030.8|18
1638936600000|2021-12-08 04:10:00|20041.1|20037.1|20037.9|20033.9|20044.2|20040.2|20036.4|20032.4|12
1638936900000|2021-12-08 04:15:00|20039.5|20035.5|20041.1|20037.1|20041.1|20037.1|20037.9|20033.9|5
1638937200000|2021-12-08 04:20:00|20042.6|20038.6|20034.8|20030.8|20044.2|20040.2|20034.8|20030.8|24
1638937500000|2021-12-08 04:25:00|20036.4|20032.4|20041.1|20037.1|20041.1|20037.1|20033.3|20029.3|32
1638937800000|2021-12-08 04:30:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20034.8|20030.8|29
1638938100000|2021-12-08 04:35:00|20036.4|20032.4|20036.4|20032.4|20037.9|20033.9|20033.3|20029.3|4
1638938400000|2021-12-08 04:40:00|20037.9|20033.9|20037.9|20033.9|20037.9|20033.9|20034.8|20030.8|8
1638938700000|2021-12-08 04:45:00|20039.5|20035.5|20039.5|20035.5|20041.1|20037.1|20037.9|20033.9|2
1638939000000|2021-12-08 04:50:00|20037.9|20033.9|20044.2|20040.2|20044.2|20040.2|20036.4|20032.4|15
1638939300000|2021-12-08 04:55:00|20047.3|20043.3|20042.6|20038.6|20047.3|20043.3|20039.5|20035.5|45
1638939600000|2021-12-08 05:00:00|20041.1|20037.1|20047.3|20043.3|20047.3|20043.3|20041.1|20037.1|21
1638939900000|2021-12-08 05:05:00|20044.2|20040.2|20048.9|20044.9|20050.4|20046.4|20044.2|20040.2|12
1638940200000|2021-12-08 05:10:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20037.9|20033.9|63
1638940500000|2021-12-08 05:15:00|20039.5|20035.5|20034.8|20030.8|20039.5|20035.5|20034.8|20030.8|11
1638940800000|2021-12-08 05:20:00|20036.4|20032.4|20037.9|20033.9|20041.1|20037.1|20036.4|20032.4|12
1638941100000|2021-12-08 05:25:00|20039.5|20035.5|20034.8|20030.8|20041.1|20037.1|20033.3|20029.3|26
1638941400000|2021-12-08 05:30:00|20031.7|20027.7|20030.1|20026.1|20034.8|20030.8|20030.1|20026.1|43
1638941700000|2021-12-08 05:35:00|20028.6|20024.6|20023.9|20019.9|20031.7|20027.7|20022.3|20018.3|14
1638942000000|2021-12-08 05:40:00|20025.4|20021.4|20025.4|20021.4|20027|20023|20023.9|20019.9|8
1638942300000|2021-12-08 05:45:00|20027|20023|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|33
1638942600000|2021-12-08 05:50:00|20030.1|20026.1|20022.3|20018.3|20030.1|20026.1|20022.3|20018.3|13
1638942900000|2021-12-08 05:55:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|36
1638943200000|2021-12-08 06:00:00|20017.6|20013.6|20019.2|20015.2|20023.9|20019.9|20017.6|20013.6|10
1638943500000|2021-12-08 06:05:00|20017.6|20013.6|20009.8|20005.8|20022.3|20018.3|20008.3|20004.3|32
1638943800000|2021-12-08 06:10:00|20006.7|20002.7|20011.4|20007.4|20012.9|20008.9|20003.6|19999.6|75
1638944100000|2021-12-08 06:15:00|20009.8|20005.8|20019.2|20015.2|20019.2|20015.2|20009.8|20005.8|26
1638944400000|2021-12-08 06:20:00|20017.6|20013.6|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|39
1638944700000|2021-12-08 06:25:00|20014.5|20010.5|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|15
1638945000000|2021-12-08 06:30:00|20014.5|20010.5|20016.1|20012.1|20019.2|20015.2|20012.9|20008.9|35
1638945300000|2021-12-08 06:35:00|20017.6|20013.6|20019.2|20015.2|20019.2|20015.2|20016.1|20012.1|19
1638945600000|2021-12-08 06:40:00|20016.1|20012.1|20025.4|20021.4|20028.6|20024.6|20016.1|20012.1|43
1638945900000|2021-12-08 06:45:00|20023.9|20019.9|20023.9|20019.9|20027|20023|20020.8|20016.8|48
1638946200000|2021-12-08 06:50:00|20025.4|20021.4|20023.9|20019.9|20028.6|20024.6|20020.8|20016.8|27
1638946500000|2021-12-08 06:55:00|20025.4|20021.4|20034.8|20030.8|20034.8|20030.8|20020.8|20016.8|41
1638946800000|2021-12-08 07:00:00|20036.4|20032.4|20039.5|20035.5|20041.1|20037.1|20028.6|20024.6|186
1638947100000|2021-12-08 07:05:00|20041.1|20037.1|20034.8|20030.8|20044.2|20040.2|20031.7|20027.7|131
1638947400000|2021-12-08 07:10:00|20028.6|20024.6|20028.6|20024.6|20034.8|20030.8|20025.4|20021.4|80
1638947700000|2021-12-08 07:15:00|20031.7|20027.7|20028.6|20024.6|20033.3|20029.3|20022.3|20018.3|106
1638948000000|2021-12-08 07:20:00|20025.4|20021.4|20041.1|20037.1|20044.2|20040.2|20025.4|20021.4|103
1638948300000|2021-12-08 07:25:00|20039.5|20035.5|20050.4|20046.4|20053.6|20049.6|20037.9|20033.9|47
1638948600000|2021-12-08 07:30:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|72
1638948900000|2021-12-08 07:35:00|20053.6|20049.6|20050.4|20046.4|20053.6|20049.6|20047.3|20043.3|60
1638949200000|2021-12-08 07:40:00|20047.3|20043.3|20062.9|20058.9|20062.9|20058.9|20047.3|20043.3|130
1638949500000|2021-12-08 07:45:00|20059.8|20055.8|20062.9|20058.9|20072.3|20068.3|20059.8|20055.8|158
1638949800000|2021-12-08 07:50:00|20061.4|20057.4|20048.9|20044.9|20062.9|20058.9|20048.9|20044.9|88
1638950100000|2021-12-08 07:55:00|20047.3|20043.3|20047.3|20043.3|20050.4|20046.4|20041.1|20037.1|60
1638950400000|2021-12-08 08:00:00|20045.8|20041.8|20041.1|20037.1|20056.7|20052.7|20030.1|20026.1|147
1638950700000|2021-12-08 08:05:00|20039.5|20035.5|20028.6|20024.6|20047.3|20043.3|20028.6|20024.6|186
1638951000000|2021-12-08 08:10:00|20031.7|20027.7|20022.3|20018.3|20031.7|20027.7|20019.2|20015.2|173
1638951300000|2021-12-08 08:15:00|20020.8|20016.8|20031.7|20027.7|20031.7|20027.7|20019.2|20015.2|91
1638951600000|2021-12-08 08:20:00|20030.1|20026.1|20034.8|20030.8|20037.9|20033.9|20028.6|20024.6|73
1638951900000|2021-12-08 08:25:00|20033.3|20029.3|20022.3|20018.3|20034.8|20030.8|20019.2|20015.2|104
1638952200000|2021-12-08 08:30:00|20020.8|20016.8|20012.9|20008.9|20025.4|20021.4|20011.4|20007.4|117
1638952500000|2021-12-08 08:35:00|20011.4|20007.4|20011.4|20007.4|20017.6|20013.6|20000.4|19996.4|121
1638952800000|2021-12-08 08:40:00|20012.9|20008.9|20019.2|20015.2|20019.2|20015.2|20012.9|20008.9|90
1638953100000|2021-12-08 08:45:00|20022.3|20018.3|20034.8|20030.8|20037.9|20033.9|20022.3|20018.3|67
1638953400000|2021-12-08 08:50:00|20037.9|20033.9|20044.2|20040.2|20048.9|20044.9|20037.9|20033.9|214
1638953700000|2021-12-08 08:55:00|20047.3|20043.3|20044.2|20040.2|20047.3|20043.3|20034.8|20030.8|182
1638954000000|2021-12-08 09:00:00|20047.3|20043.3|20050.4|20046.4|20056.7|20052.7|20044.2|20040.2|224
1638954300000|2021-12-08 09:05:00|20053.6|20049.6|20047.3|20043.3|20062.9|20058.9|20047.3|20043.3|307
1638954600000|2021-12-08 09:10:00|20048.9|20044.9|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|151
1638954900000|2021-12-08 09:15:00|20047.3|20043.3|20048.9|20044.9|20050.4|20046.4|20042.6|20038.6|120
1638955200000|2021-12-08 09:20:00|20050.4|20046.4|20050.4|20046.4|20056.7|20052.7|20041.1|20037.1|173
1638955500000|2021-12-08 09:25:00|20048.9|20044.9|20062.9|20058.9|20062.9|20058.9|20045.8|20041.8|124
1638955800000|2021-12-08 09:30:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20053.6|20049.6|113
1638956100000|2021-12-08 09:35:00|20059.8|20055.8|20048.9|20044.9|20062.9|20058.9|20045.8|20041.8|93
1638956400000|2021-12-08 09:40:00|20047.3|20043.3|20041.1|20037.1|20052|20048|20039.5|20035.5|137
1638956700000|2021-12-08 09:45:00|20042.6|20038.6|20053.6|20049.6|20053.6|20049.6|20037.9|20033.9|68
1638957000000|2021-12-08 09:50:00|20052|20048|20050.4|20046.4|20056.7|20052.7|20047.3|20043.3|57
1638957300000|2021-12-08 09:55:00|20052|20048|20062.9|20058.9|20062.9|20058.9|20047.3|20043.3|82
1638957600000|2021-12-08 10:00:00|20064.5|20060.5|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|70
1638957900000|2021-12-08 10:05:00|20055.1|20051.1|20053.6|20049.6|20056.7|20052.7|20050.4|20046.4|85
1638958200000|2021-12-08 10:10:00|20050.4|20046.4|20056.7|20052.7|20059.8|20055.8|20050.4|20046.4|63
1638958500000|2021-12-08 10:15:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|67
1638958800000|2021-12-08 10:20:00|20061.4|20057.4|20069.2|20065.2|20072.3|20068.3|20053.6|20049.6|105
1638959100000|2021-12-08 10:25:00|20070.8|20066.8|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|113
1638959400000|2021-12-08 10:30:00|20070.8|20066.8|20097.3|20093.3|20097.3|20093.3|20070.8|20066.8|387
1638959700000|2021-12-08 10:35:00|20094.2|20090.2|20116.1|20112.1|20116.1|20112.1|20091.1|20087.1|324
1638960000000|2021-12-08 10:40:00|20117.6|20113.6|20131.7|20127.7|20137.9|20133.9|20114.5|20110.5|461
1638960300000|2021-12-08 10:45:00|20133.3|20129.3|20137.9|20133.9|20144.2|20140.2|20128.6|20124.6|238
1638960600000|2021-12-08 10:50:00|20139.5|20135.5|20134.8|20130.8|20139.5|20135.5|20130.1|20126.1|76
1638960900000|2021-12-08 10:55:00|20131.7|20127.7|20137.9|20133.9|20141.1|20137.1|20131.7|20127.7|106
1638961200000|2021-12-08 11:00:00|20144.2|20140.2|20147.3|20143.3|20150.4|20146.4|20141.1|20137.1|284
1638961500000|2021-12-08 11:05:00|20148.9|20144.9|20159.8|20155.8|20162.9|20158.9|20144.2|20140.2|441
1638961800000|2021-12-08 11:10:00|20156.7|20152.7|20131.7|20127.7|20159.8|20155.8|20131.7|20127.7|263
1638962100000|2021-12-08 11:15:00|20128.6|20124.6|20128.6|20124.6|20134.8|20130.8|20125.4|20121.4|173
1638962400000|2021-12-08 11:20:00|20130.1|20126.1|20125.4|20121.4|20130.1|20126.1|20116.1|20112.1|146
1638962700000|2021-12-08 11:25:00|20127|20123|20128.6|20124.6|20131.7|20127.7|20117.6|20113.6|259
1638963000000|2021-12-08 11:30:00|20130.1|20126.1|20128.6|20124.6|20131.7|20127.7|20122.3|20118.3|111
1638963300000|2021-12-08 11:35:00|20127|20123|20122.3|20118.3|20131.7|20127.7|20119.2|20115.2|137
1638963600000|2021-12-08 11:40:00|20123.9|20119.9|20112.9|20108.9|20131.7|20127.7|20112.9|20108.9|252
1638963900000|2021-12-08 11:45:00|20116.1|20112.1|20050.4|20046.4|20117.6|20113.6|20025.4|20021.4|1034
1638964200000|2021-12-08 11:50:00|20047.3|20043.3|20037.9|20033.9|20066.1|20062.1|20034.8|20030.8|338
1638964500000|2021-12-08 11:55:00|20036.4|20032.4|20031.7|20027.7|20047.3|20043.3|20025.4|20021.4|297
1638964800000|2021-12-08 12:00:00|20028.6|20024.6|20019.2|20015.2|20034.8|20030.8|20012.9|20008.9|276
1638965100000|2021-12-08 12:05:00|20017.6|20013.6|19989.5|19985.5|20019.2|20015.2|19984.8|19980.8|543
1638965400000|2021-12-08 12:10:00|19991.1|19987.1|19997.3|19993.3|20012.9|20008.9|19989.5|19985.5|327
1638965700000|2021-12-08 12:15:00|19995.8|19991.8|19994.2|19990.2|19998.9|19994.9|19984.8|19980.8|252
1638966000000|2021-12-08 12:20:00|19997.3|19993.3|20012.9|20008.9|20014.5|20010.5|19995.8|19991.8|241
1638966300000|2021-12-08 12:25:00|20009.8|20005.8|20028.6|20024.6|20037.9|20033.9|20009.8|20005.8|424
1638966600000|2021-12-08 12:30:00|20030.1|20026.1|20019.2|20015.2|20031.7|20027.7|20016.1|20012.1|192
1638966900000|2021-12-08 12:35:00|20022.3|20018.3|20025.4|20021.4|20034.8|20030.8|20022.3|20018.3|283
1638967200000|2021-12-08 12:40:00|20023.9|20019.9|20016.1|20012.1|20030.1|20026.1|20012.9|20008.9|191
1638967500000|2021-12-08 12:45:00|20012.9|20008.9|20019.2|20015.2|20028.6|20024.6|20009.8|20005.8|161
1638967800000|2021-12-08 12:50:00|20016.1|20012.1|19997.3|19993.3|20019.2|20015.2|19992.6|19988.6|309
1638968100000|2021-12-08 12:55:00|19994.2|19990.2|19972.3|19968.3|20000.4|19996.4|19966.1|19962.1|647
1638968400000|2021-12-08 13:00:00|19969.2|19965.2|19972.3|19968.3|19987.9|19983.9|19966.1|19962.1|559
1638968700000|2021-12-08 13:05:00|19975.4|19971.4|19959.8|19955.8|19975.4|19971.4|19956.7|19952.7|470
1638969000000|2021-12-08 13:10:00|19956.7|19952.7|19959.8|19955.8|19975.4|19971.4|19956.7|19952.7|579
1638969300000|2021-12-08 13:15:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19944.2|19940.2|478
1638969600000|2021-12-08 13:20:00|19947.3|19943.3|19925.4|19921.4|19953.6|19949.6|19922.3|19918.3|610
1638969900000|2021-12-08 13:25:00|19923.9|19919.9|19922.3|19918.3|19931.7|19927.7|19916.1|19912.1|414
1638970200000|2021-12-08 13:30:00|19925.4|19921.4|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|872
1638970500000|2021-12-08 13:35:00|19919.2|19915.2|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|1175
1638970800000|2021-12-08 13:40:00|19917.6|19913.6|19925.4|19921.4|19928.6|19924.6|19909.8|19905.8|510
1638971100000|2021-12-08 13:45:00|19928.6|19924.6|19922.3|19918.3|19931.7|19927.7|19912.9|19908.9|680
1638971400000|2021-12-08 13:50:00|19920.8|19916.8|19919.2|19915.2|19925.4|19921.4|19919.2|19915.2|371
1638971700000|2021-12-08 13:55:00|19916.1|19912.1|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|686
1638972000000|2021-12-08 14:00:00|19922.3|19918.3|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|903
1638972300000|2021-12-08 14:05:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19900.4|19896.4|625
1638972600000|2021-12-08 14:10:00|19912.9|19908.9|19919.2|19915.2|19922.3|19918.3|19909.8|19905.8|646
1638972900000|2021-12-08 14:15:00|19922.3|19918.3|19897.3|19893.3|19925.4|19921.4|19897.3|19893.3|482
1638973200000|2021-12-08 14:20:00|19900.4|19896.4|19897.3|19893.3|19906.7|19902.7|19887.9|19883.9|1059
1638973500000|2021-12-08 14:25:00|19895.8|19891.8|19908.3|19904.3|19909.8|19905.8|19894.2|19890.2|633
1638973800000|2021-12-08 14:30:00|19906.7|19902.7|19881.7|19877.7|19909.8|19905.8|19878.6|19874.6|1091
1638974100000|2021-12-08 14:35:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19881.7|19877.7|797
1638974400000|2021-12-08 14:40:00|19897.3|19893.3|19881.7|19877.7|19897.3|19893.3|19878.6|19874.6|421
1638974700000|2021-12-08 14:45:00|19880.1|19876.1|19897.3|19893.3|19897.3|19893.3|19878.6|19874.6|616
1638975000000|2021-12-08 14:50:00|19894.2|19890.2|19878.6|19874.6|19894.2|19890.2|19878.6|19874.6|1194
1638975300000|2021-12-08 14:55:00|19880.1|19876.1|19862.9|19858.9|19891.1|19887.1|19856.7|19852.7|1483
1638975600000|2021-12-08 15:00:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19856.7|19852.7|1304
1638975900000|2021-12-08 15:05:00|19858.3|19854.3|19806.7|19802.7|19866.1|19862.1|19803.6|19799.6|2051
1638976200000|2021-12-08 15:10:00|19805.1|19801.1|19806.7|19802.7|19822.3|19818.3|19797.3|19793.3|1257
1638976500000|2021-12-08 15:15:00|19805.1|19801.1|19816.1|19812.1|19819.2|19815.2|19803.6|19799.6|1084
1638976800000|2021-12-08 15:20:00|19819.2|19815.2|19841.1|19837.1|19841.1|19837.1|19816.1|19812.1|852
1638977100000|2021-12-08 15:25:00|19844.2|19840.2|19828.6|19824.6|19844.2|19840.2|19819.2|19815.2|1114
1638977400000|2021-12-08 15:30:00|19831.7|19827.7|19841.1|19837.1|19844.2|19840.2|19825.4|19821.4|1157
1638977700000|2021-12-08 15:35:00|19844.2|19840.2|19822.3|19818.3|19844.2|19840.2|19816.1|19812.1|1057
1638978000000|2021-12-08 15:40:00|19820.8|19816.8|19822.3|19818.3|19831.7|19827.7|19816.1|19812.1|560
1638978300000|2021-12-08 15:45:00|19820.8|19816.8|19803.6|19799.6|19822.3|19818.3|19803.6|19799.6|998
1638978600000|2021-12-08 15:50:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19781.7|19777.7|1043
1638978900000|2021-12-08 15:55:00|19795.8|19791.8|19775.4|19771.4|19795.8|19791.8|19766.1|19762.1|1178
1638979200000|2021-12-08 16:00:00|19773.9|19769.9|19753.6|19749.6|19775.4|19771.4|19750.4|19746.4|1691
1638979500000|2021-12-08 16:05:00|19750.4|19746.4|19720.8|19716.8|19750.4|19746.4|19703.6|19699.6|1683
1638979800000|2021-12-08 16:10:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19706.7|19702.7|1164
1638980100000|2021-12-08 16:15:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19716.1|19712.1|719
1638980400000|2021-12-08 16:20:00|19731.7|19727.7|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|932
1638980700000|2021-12-08 16:25:00|19731.7|19727.7|19716.1|19712.1|19737.9|19733.9|19716.1|19712.1|649
1638981000000|2021-12-08 16:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|727
1638981300000|2021-12-08 16:35:00|19719.2|19715.2|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|781
1638981600000|2021-12-08 16:40:00|19709.8|19705.8|19687.9|19683.9|19725.4|19721.4|19687.9|19683.9|716
1638981900000|2021-12-08 16:45:00|19689.5|19685.5|19675.4|19671.4|19700.4|19696.4|19675.4|19671.4|1260
1638982200000|2021-12-08 16:50:00|19678.6|19674.6|19687.9|19683.9|19691.1|19687.1|19662.9|19658.9|1006
1638982500000|2021-12-08 16:55:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19675.4|19671.4|630
1638982800000|2021-12-08 17:00:00|19689.5|19685.5|19691.1|19687.1|19700.4|19696.4|19687.9|19683.9|399
1638983100000|2021-12-08 17:05:00|19689.5|19685.5|19681.7|19677.7|19691.1|19687.1|19672.3|19668.3|597
1638983400000|2021-12-08 17:10:00|19684.8|19680.8|19666.1|19662.1|19687.9|19683.9|19656.7|19652.7|1286
1638983700000|2021-12-08 17:15:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|1183
1638984000000|2021-12-08 17:20:00|19670.8|19666.8|19684.8|19680.8|19687.9|19683.9|19670.8|19666.8|805
1638984300000|2021-12-08 17:25:00|19681.7|19677.7|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|743
1638984600000|2021-12-08 17:30:00|19681.7|19677.7|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|747
1638984900000|2021-12-08 17:35:00|19691.1|19687.1|19716.1|19712.1|19719.2|19715.2|19691.1|19687.1|828
1638985200000|2021-12-08 17:40:00|19712.9|19708.9|19700.4|19696.4|19716.1|19712.1|19700.4|19696.4|802
1638985500000|2021-12-08 17:45:00|19697.3|19693.3|19709.8|19705.8|19712.9|19708.9|19694.2|19690.2|756
1638985800000|2021-12-08 17:50:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|436
1638986100000|2021-12-08 17:55:00|19712.9|19708.9|19731.7|19727.7|19734.8|19730.8|19709.8|19705.8|698
1638986400000|2021-12-08 18:00:00|19734.8|19730.8|19725.4|19721.4|19750.4|19746.4|19719.2|19715.2|1049
1638986700000|2021-12-08 18:05:00|19728.6|19724.6|19703.6|19699.6|19734.8|19730.8|19703.6|19699.6|788
1638987000000|2021-12-08 18:10:00|19702|19698|19706.7|19702.7|19731.7|19727.7|19700.4|19696.4|928
1638987300000|2021-12-08 18:15:00|19709.8|19705.8|19728.6|19724.6|19728.6|19724.6|19703.6|19699.6|482
1638987600000|2021-12-08 18:20:00|19725.4|19721.4|19709.8|19705.8|19731.7|19727.7|19709.8|19705.8|475
1638987900000|2021-12-08 18:25:00|19708.3|19704.3|19709.8|19705.8|19716.1|19712.1|19703.6|19699.6|466
1638988200000|2021-12-08 18:30:00|19706.7|19702.7|19720.8|19716.8|19720.8|19716.8|19700.4|19696.4|606
1638988500000|2021-12-08 18:35:00|19719.2|19715.2|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|684
1638988800000|2021-12-08 18:40:00|19716.1|19712.1|19725.4|19721.4|19728.6|19724.6|19709.8|19705.8|707
1638989100000|2021-12-08 18:45:00|19727|19723|19709.8|19705.8|19727|19723|19703.6|19699.6|710
1638989400000|2021-12-08 18:50:00|19712.9|19708.9|19691.1|19687.1|19712.9|19708.9|19691.1|19687.1|631
1638989700000|2021-12-08 18:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19687.9|19683.9|354
1638990000000|2021-12-08 19:00:00|19694.2|19690.2|19703.6|19699.6|19706.7|19702.7|19691.1|19687.1|467
1638990300000|2021-12-08 19:05:00|19700.4|19696.4|19719.2|19715.2|19719.2|19715.2|19700.4|19696.4|497
1638990600000|2021-12-08 19:10:00|19722.3|19718.3|19716.1|19712.1|19725.4|19721.4|19712.9|19708.9|724
1638990900000|2021-12-08 19:15:00|19714.5|19710.5|19722.3|19718.3|19725.4|19721.4|19703.6|19699.6|454
1638991200000|2021-12-08 19:20:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19720.8|19716.8|413
1638991500000|2021-12-08 19:25:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|303
1638991800000|2021-12-08 19:30:00|19725.4|19721.4|19697.3|19693.3|19725.4|19721.4|19697.3|19693.3|720
1638992100000|2021-12-08 19:35:00|19700.4|19696.4|19691.1|19687.1|19700.4|19696.4|19684.8|19680.8|552
1638992400000|2021-12-08 19:40:00|19692.6|19688.6|19722.3|19718.3|19722.3|19718.3|19689.5|19685.5|424
1638992700000|2021-12-08 19:45:00|19719.2|19715.2|19719.2|19715.2|19728.6|19724.6|19716.1|19712.1|316
1638993000000|2021-12-08 19:50:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|296
1638993300000|2021-12-08 19:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19703.6|19699.6|1046
1638993600000|2021-12-08 20:00:00|19709.8|19705.8|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|804
1638993900000|2021-12-08 20:05:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19681.7|19677.7|566
1638994200000|2021-12-08 20:10:00|19689.5|19685.5|19697.3|19693.3|19702|19698|19687.9|19683.9|373
1638994500000|2021-12-08 20:15:00|19694.2|19690.2|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|297
1638994800000|2021-12-08 20:20:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|169
1638995100000|2021-12-08 20:25:00|19706.7|19702.7|19719.2|19715.2|19722.3|19718.3|19706.7|19702.7|255
1638995400000|2021-12-08 20:30:00|19720.8|19716.8|19700.4|19696.4|19722.3|19718.3|19700.4|19696.4|319
1638995700000|2021-12-08 20:35:00|19703.6|19699.6|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|478
1638996000000|2021-12-08 20:40:00|19687.9|19683.9|19683.3|19679.3|19691.1|19687.1|19681.7|19677.7|565
1638996300000|2021-12-08 20:45:00|19684.8|19680.8|19675.4|19671.4|19684.8|19680.8|19666.1|19662.1|597
1638996600000|2021-12-08 20:50:00|19672.3|19668.3|19687.9|19683.9|19687.9|19683.9|19666.1|19662.1|781
1638996900000|2021-12-08 20:55:00|19684.8|19680.8|19637.9|19633.9|19697.3|19693.3|19637.9|19633.9|2109
1638997200000|2021-12-08 21:00:00|19644.2|19640.2|19622.3|19618.3|19650.4|19646.4|19619.2|19615.2|1330
1638997500000|2021-12-08 21:05:00|19619.2|19615.2|19620.8|19616.8|19628.6|19624.6|19609.8|19605.8|1180
1638997800000|2021-12-08 21:10:00|19622.3|19618.3|19634.8|19630.8|19634.8|19630.8|19619.2|19615.2|676
1638998100000|2021-12-08 21:15:00|19631.7|19627.7|19628.6|19624.6|19634.8|19630.8|19622.3|19618.3|223
1638998400000|2021-12-08 21:20:00|19634.8|19630.8|19637.9|19633.9|19644.2|19640.2|19634.8|19630.8|564
1638998700000|2021-12-08 21:25:00|19636.4|19632.4|19642.6|19638.6|19644.2|19640.2|19636.4|19632.4|470
1638999000000|2021-12-08 21:30:00|19644.2|19640.2|19656.7|19652.7|19662.9|19658.9|19644.2|19640.2|356
1638999300000|2021-12-08 21:35:00|19659.8|19655.8|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|145
1638999600000|2021-12-08 21:40:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19642.6|19638.6|188
1638999900000|2021-12-08 21:45:00|19650.4|19646.4|19637.9|19633.9|19652|19648|19637.9|19633.9|721
1639000200000|2021-12-08 21:50:00|19634.8|19630.8|19637.9|19633.9|19637.9|19633.9|19634.8|19630.8|505
1639000500000|2021-12-08 21:55:00|19641.1|19637.1|19644.2|19640.2|19650.4|19646.4|19637.9|19633.9|487
1639004400000|2021-12-08 23:00:00|19641.1|19637.1|19662.9|19658.9|19666.1|19662.1|19641.1|19637.1|99
1639004700000|2021-12-08 23:05:00|19664.5|19660.5|19672.3|19668.3|19672.3|19668.3|19664.5|19660.5|78
1639005000000|2021-12-08 23:10:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|55
1639005300000|2021-12-08 23:15:00|19675.4|19671.4|19680.1|19676.1|19684.8|19680.8|19675.4|19671.4|91
1639005600000|2021-12-08 23:20:00|19681.7|19677.7|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|88
1639005900000|2021-12-08 23:25:00|19681.7|19677.7|19673.9|19669.9|19681.7|19677.7|19673.9|19669.9|12
1639006200000|2021-12-08 23:30:00|19669.2|19665.2|19655.1|19651.1|19675.4|19671.4|19653.6|19649.6|330
1639006500000|2021-12-08 23:35:00|19656.7|19652.7|19639.5|19635.5|19656.7|19652.7|19634.8|19630.8|322
1639006800000|2021-12-08 23:40:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|122
1639007100000|2021-12-08 23:45:00|19636.4|19632.4|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|135
1639007400000|2021-12-08 23:50:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|165
1639007700000|2021-12-08 23:55:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19637.9|19633.9|133
1639008000000|2021-12-09 00:00:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|47
1639008300000|2021-12-09 00:05:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19644.2|19640.2|58
1639008600000|2021-12-09 00:10:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19648.9|19644.9|59
1639008900000|2021-12-09 00:15:00|19648.9|19644.9|19641.1|19637.1|19648.9|19644.9|19637.9|19633.9|48
1639009200000|2021-12-09 00:20:00|19642.6|19638.6|19637.9|19633.9|19644.2|19640.2|19631.7|19627.7|36
1639009500000|2021-12-09 00:25:00|19636.4|19632.4|19641.1|19637.1|19645.8|19641.8|19634.8|19630.8|57
1639009800000|2021-12-09 00:30:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|35
1639010100000|2021-12-09 00:35:00|19642.6|19638.6|19642.6|19638.6|19644.2|19640.2|19641.1|19637.1|19
1639010400000|2021-12-09 00:40:00|19644.2|19640.2|19650.4|19646.4|19650.4|19646.4|19641.1|19637.1|29
1639010700000|2021-12-09 00:45:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19642.6|19638.6|55
1639011000000|2021-12-09 00:50:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|27
1639011300000|2021-12-09 00:55:00|19652|19648|19655.1|19651.1|19656.7|19652.7|19650.4|19646.4|47
1639011600000|2021-12-09 01:00:00|19653.6|19649.6|19631.7|19627.7|19659.8|19655.8|19631.7|19627.7|56
1639011900000|2021-12-09 01:05:00|19628.6|19624.6|19630.1|19626.1|19633.3|19629.3|19619.2|19615.2|134
1639012200000|2021-12-09 01:10:00|19628.6|19624.6|19625.4|19621.4|19637.9|19633.9|19619.2|19615.2|67
1639012500000|2021-12-09 01:15:00|19622.3|19618.3|19631.7|19627.7|19637.9|19633.9|19622.3|19618.3|131
1639012800000|2021-12-09 01:20:00|19633.3|19629.3|19619.2|19615.2|19633.3|19629.3|19619.2|19615.2|78
1639013100000|2021-12-09 01:25:00|19616.1|19612.1|19616.1|19612.1|19620.8|19616.8|19612.9|19608.9|74
1639013400000|2021-12-09 01:30:00|19619.2|19615.2|19628.6|19624.6|19628.6|19624.6|19616.1|19612.1|87
1639013700000|2021-12-09 01:35:00|19627|19623|19634.8|19630.8|19634.8|19630.8|19625.4|19621.4|54
1639014000000|2021-12-09 01:40:00|19633.3|19629.3|19628.6|19624.6|19636.4|19632.4|19628.6|19624.6|73
1639014300000|2021-12-09 01:45:00|19630.1|19626.1|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|18
1639014600000|2021-12-09 01:50:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19631.7|19627.7|37
1639014900000|2021-12-09 01:55:00|19630.1|19626.1|19627|19623|19631.7|19627.7|19625.4|19621.4|44
1639015200000|2021-12-09 02:00:00|19625.4|19621.4|19623.9|19619.9|19627|19623|19622.3|19618.3|12
1639015500000|2021-12-09 02:05:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|47
1639015800000|2021-12-09 02:10:00|19627|19623|19625.4|19621.4|19628.6|19624.6|19625.4|19621.4|31
1639016100000|2021-12-09 02:15:00|19627|19623|19631.7|19627.7|19634.8|19630.8|19625.4|19621.4|37
1639016400000|2021-12-09 02:20:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|30
1639016700000|2021-12-09 02:25:00|19631.7|19627.7|19631.7|19627.7|19634.8|19630.8|19628.6|19624.6|30
1639017000000|2021-12-09 02:30:00|19630.1|19626.1|19634.8|19630.8|19634.8|19630.8|19630.1|19626.1|6
1639017300000|2021-12-09 02:35:00|19636.4|19632.4|19653.6|19649.6|19653.6|19649.6|19634.8|19630.8|228
1639017600000|2021-12-09 02:40:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|209
1639017900000|2021-12-09 02:45:00|19652|19648|19659.8|19655.8|19659.8|19655.8|19650.4|19646.4|170
1639018200000|2021-12-09 02:50:00|19658.3|19654.3|19670.8|19666.8|19672.3|19668.3|19656.7|19652.7|216
1639018500000|2021-12-09 02:55:00|19669.2|19665.2|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|145
1639018800000|2021-12-09 03:00:00|19677|19673|19687.9|19683.9|19687.9|19683.9|19677|19673|90
1639019100000|2021-12-09 03:05:00|19686.4|19682.4|19669.2|19665.2|19686.4|19682.4|19669.2|19665.2|91
1639019400000|2021-12-09 03:10:00|19667.6|19663.6|19667.6|19663.6|19669.2|19665.2|19666.1|19662.1|40
1639019700000|2021-12-09 03:15:00|19666.1|19662.1|19666.1|19662.1|19672.3|19668.3|19662.9|19658.9|26
1639020000000|2021-12-09 03:20:00|19664.5|19660.5|19667.6|19663.6|19669.2|19665.2|19662.9|19658.9|19
1639020300000|2021-12-09 03:25:00|19669.2|19665.2|19664.5|19660.5|19669.2|19665.2|19662.9|19658.9|18
1639020600000|2021-12-09 03:30:00|19662.9|19658.9|19662.9|19658.9|19666.1|19662.1|19662.9|19658.9|15
1639020900000|2021-12-09 03:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|55
1639021200000|2021-12-09 03:40:00|19664.5|19660.5|19662.9|19658.9|19666.1|19662.1|19659.8|19655.8|80
1639021500000|2021-12-09 03:45:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|28
1639021800000|2021-12-09 03:50:00|19655.1|19651.1|19666.1|19662.1|19666.1|19662.1|19655.1|19651.1|41
1639022100000|2021-12-09 03:55:00|19667.6|19663.6|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|39
1639022400000|2021-12-09 04:00:00|19675.4|19671.4|19684.8|19680.8|19687.9|19683.9|19675.4|19671.4|119
1639022700000|2021-12-09 04:05:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19683.3|19679.3|82
1639023000000|2021-12-09 04:10:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19689.5|19685.5|57
1639023300000|2021-12-09 04:15:00|19703.6|19699.6|19712.9|19708.9|19712.9|19708.9|19703.6|19699.6|262
1639023600000|2021-12-09 04:20:00|19709.8|19705.8|19722.3|19718.3|19728.6|19724.6|19709.8|19705.8|232
1639023900000|2021-12-09 04:25:00|19723.9|19719.9|19720.8|19716.8|19728.6|19724.6|19719.2|19715.2|89
1639024200000|2021-12-09 04:30:00|19719.2|19715.2|19714.5|19710.5|19720.8|19716.8|19712.9|19708.9|25
1639024500000|2021-12-09 04:35:00|19712.9|19708.9|19712.9|19708.9|19717.6|19713.6|19712.9|19708.9|55
1639024800000|2021-12-09 04:40:00|19714.5|19710.5|19719.2|19715.2|19720.8|19716.8|19712.9|19708.9|12
1639025100000|2021-12-09 04:45:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|67
1639025400000|2021-12-09 04:50:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|40
1639025700000|2021-12-09 04:55:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|11
1639026000000|2021-12-09 05:00:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|24
1639026300000|2021-12-09 05:05:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|52
1639026600000|2021-12-09 05:10:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|35
1639026900000|2021-12-09 05:15:00|19719.2|19715.2|19711.4|19707.4|19719.2|19715.2|19711.4|19707.4|79
1639027200000|2021-12-09 05:20:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|94
1639027500000|2021-12-09 05:25:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|17
1639027800000|2021-12-09 05:30:00|19705.1|19701.1|19697.3|19693.3|19705.1|19701.1|19692.6|19688.6|72
1639028100000|2021-12-09 05:35:00|19695.8|19691.8|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|79
1639028400000|2021-12-09 05:40:00|19692.6|19688.6|19681.7|19677.7|19694.2|19690.2|19681.7|19677.7|74
1639028700000|2021-12-09 05:45:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|63
1639029000000|2021-12-09 05:50:00|19686.4|19682.4|19695.8|19691.8|19697.3|19693.3|19684.8|19680.8|54
1639029300000|2021-12-09 05:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|13
1639029600000|2021-12-09 06:00:00|19698.9|19694.9|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|38
1639029900000|2021-12-09 06:05:00|19703.6|19699.6|19702|19698|19703.6|19699.6|19700.4|19696.4|23
1639030200000|2021-12-09 06:10:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19698.9|19694.9|6
1639030500000|2021-12-09 06:15:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|75
1639030800000|2021-12-09 06:20:00|19705.1|19701.1|19703.6|19699.6|19705.1|19701.1|19700.4|19696.4|9
1639031100000|2021-12-09 06:25:00|19702|19698|19705.1|19701.1|19705.1|19701.1|19700.4|19696.4|7
1639031400000|2021-12-09 06:30:00|19703.6|19699.6|19709.8|19705.8|19709.8|19705.8|19703.6|19699.6|37
1639031700000|2021-12-09 06:35:00|19708.3|19704.3|19702|19698|19708.3|19704.3|19700.4|19696.4|18
1639032000000|2021-12-09 06:40:00|19700.4|19696.4|19702|19698|19706.7|19702.7|19700.4|19696.4|22
1639032300000|2021-12-09 06:45:00|19700.4|19696.4|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|26
1639032600000|2021-12-09 06:50:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|16
1639032900000|2021-12-09 06:55:00|19702|19698|19703.6|19699.6|19708.3|19704.3|19702|19698|13
1639033200000|2021-12-09 07:00:00|19700.4|19696.4|19708.3|19704.3|19709.8|19705.8|19695.8|19691.8|82
1639033500000|2021-12-09 07:05:00|19709.8|19705.8|19728.6|19724.6|19728.6|19724.6|19709.8|19705.8|156
1639033800000|2021-12-09 07:10:00|19727|19723|19727|19723|19728.6|19724.6|19722.3|19718.3|32
1639034100000|2021-12-09 07:15:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19725.4|19721.4|36
1639034400000|2021-12-09 07:20:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|141
1639034700000|2021-12-09 07:25:00|19727|19723|19716.1|19712.1|19727|19723|19716.1|19712.1|214
1639035000000|2021-12-09 07:30:00|19719.2|19715.2|19716.1|19712.1|19722.3|19718.3|19709.8|19705.8|270
1639035300000|2021-12-09 07:35:00|19719.2|19715.2|19703.6|19699.6|19720.8|19716.8|19700.4|19696.4|246
1639035600000|2021-12-09 07:40:00|19700.4|19696.4|19716.1|19712.1|19716.1|19712.1|19700.4|19696.4|69
1639035900000|2021-12-09 07:45:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|88
1639036200000|2021-12-09 07:50:00|19719.2|19715.2|19734.8|19730.8|19737.9|19733.9|19719.2|19715.2|493
1639036500000|2021-12-09 07:55:00|19737.9|19733.9|19737.9|19733.9|19742.6|19738.6|19734.8|19730.8|90
1639036800000|2021-12-09 08:00:00|19741.1|19737.1|19739.5|19735.5|19747.3|19743.3|19731.7|19727.7|225
1639037100000|2021-12-09 08:05:00|19737.9|19733.9|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|364
1639037400000|2021-12-09 08:10:00|19759.8|19755.8|19756.7|19752.7|19769.2|19765.2|19750.4|19746.4|143
1639037700000|2021-12-09 08:15:00|19755.1|19751.1|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|130
1639038000000|2021-12-09 08:20:00|19742.6|19738.6|19744.2|19740.2|19745.8|19741.8|19734.8|19730.8|108
1639038300000|2021-12-09 08:25:00|19747.3|19743.3|19750.4|19746.4|19755.1|19751.1|19741.1|19737.1|159
1639038600000|2021-12-09 08:30:00|19752|19748|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|89
1639038900000|2021-12-09 08:35:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|140
1639039200000|2021-12-09 08:40:00|19753.6|19749.6|19753.6|19749.6|19759.8|19755.8|19748.9|19744.9|102
1639039500000|2021-12-09 08:45:00|19744.2|19740.2|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|136
1639039800000|2021-12-09 08:50:00|19759.8|19755.8|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|105
1639040100000|2021-12-09 08:55:00|19761.4|19757.4|19756.7|19752.7|19761.4|19757.4|19753.6|19749.6|61
1639040400000|2021-12-09 09:00:00|19759.8|19755.8|19747.3|19743.3|19759.8|19755.8|19741.1|19737.1|161
1639040700000|2021-12-09 09:05:00|19744.2|19740.2|19734.8|19730.8|19747.3|19743.3|19730.1|19726.1|175
1639041000000|2021-12-09 09:10:00|19731.7|19727.7|19734.8|19730.8|19741.1|19737.1|19728.6|19724.6|98
1639041300000|2021-12-09 09:15:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19716.1|19712.1|280
1639041600000|2021-12-09 09:20:00|19717.6|19713.6|19709.8|19705.8|19722.3|19718.3|19706.7|19702.7|186
1639041900000|2021-12-09 09:25:00|19711.4|19707.4|19706.7|19702.7|19712.9|19708.9|19703.6|19699.6|154
1639042200000|2021-12-09 09:30:00|19705.1|19701.1|19706.7|19702.7|19716.1|19712.1|19703.6|19699.6|183
1639042500000|2021-12-09 09:35:00|19705.1|19701.1|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|471
1639042800000|2021-12-09 09:40:00|19695.8|19691.8|19697.3|19693.3|19700.4|19696.4|19694.2|19690.2|58
1639043100000|2021-12-09 09:45:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19691.1|19687.1|231
1639043400000|2021-12-09 09:50:00|19706.7|19702.7|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|155
1639043700000|2021-12-09 09:55:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|63
1639044000000|2021-12-09 10:00:00|19720.8|19716.8|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|102
1639044300000|2021-12-09 10:05:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19725.4|19721.4|135
1639044600000|2021-12-09 10:10:00|19728.6|19724.6|19747.3|19743.3|19750.4|19746.4|19728.6|19724.6|331
1639044900000|2021-12-09 10:15:00|19750.4|19746.4|19756.7|19752.7|19756.7|19752.7|19744.2|19740.2|63
1639045200000|2021-12-09 10:20:00|19753.6|19749.6|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|80
1639045500000|2021-12-09 10:25:00|19745.8|19741.8|19750.4|19746.4|19755.1|19751.1|19744.2|19740.2|239
1639045800000|2021-12-09 10:30:00|19748.9|19744.9|19744.2|19740.2|19748.9|19744.9|19741.1|19737.1|109
1639046100000|2021-12-09 10:35:00|19741.1|19737.1|19744.2|19740.2|19744.2|19740.2|19733.3|19729.3|201
1639046400000|2021-12-09 10:40:00|19747.3|19743.3|19747.3|19743.3|19753.6|19749.6|19742.6|19738.6|139
1639046700000|2021-12-09 10:45:00|19750.4|19746.4|19752|19748|19756.7|19752.7|19750.4|19746.4|102
1639047000000|2021-12-09 10:50:00|19753.6|19749.6|19734.8|19730.8|19753.6|19749.6|19734.8|19730.8|132
1639047300000|2021-12-09 10:55:00|19731.7|19727.7|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|82
1639047600000|2021-12-09 11:00:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19731.7|19727.7|54
1639047900000|2021-12-09 11:05:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|43
1639048200000|2021-12-09 11:10:00|19731.7|19727.7|19756.7|19752.7|19756.7|19752.7|19731.7|19727.7|207
1639048500000|2021-12-09 11:15:00|19758.3|19754.3|19750.4|19746.4|19766.1|19762.1|19750.4|19746.4|352
1639048800000|2021-12-09 11:20:00|19747.3|19743.3|19759.8|19755.8|19762.9|19758.9|19747.3|19743.3|146
1639049100000|2021-12-09 11:25:00|19756.7|19752.7|19753.6|19749.6|19766.1|19762.1|19747.3|19743.3|306
1639049400000|2021-12-09 11:30:00|19755.1|19751.1|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|241
1639049700000|2021-12-09 11:35:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|180
1639050000000|2021-12-09 11:40:00|19764.5|19760.5|19747.3|19743.3|19766.1|19762.1|19747.3|19743.3|111
1639050300000|2021-12-09 11:45:00|19745.8|19741.8|19756.7|19752.7|19759.8|19755.8|19744.2|19740.2|84
1639050600000|2021-12-09 11:50:00|19753.6|19749.6|19756.7|19752.7|19762.9|19758.9|19753.6|19749.6|80
1639050900000|2021-12-09 11:55:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19737.9|19733.9|156
1639051200000|2021-12-09 12:00:00|19742.6|19738.6|19745.8|19741.8|19747.3|19743.3|19742.6|19738.6|194
1639051500000|2021-12-09 12:05:00|19744.2|19740.2|19736.4|19732.4|19744.2|19740.2|19731.7|19727.7|267
1639051800000|2021-12-09 12:10:00|19737.9|19733.9|19744.2|19740.2|19744.2|19740.2|19734.8|19730.8|85
1639052100000|2021-12-09 12:15:00|19741.1|19737.1|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|206
1639052400000|2021-12-09 12:20:00|19744.2|19740.2|19759.8|19755.8|19759.8|19755.8|19741.1|19737.1|97
1639052700000|2021-12-09 12:25:00|19756.7|19752.7|19747.3|19743.3|19756.7|19752.7|19747.3|19743.3|56
1639053000000|2021-12-09 12:30:00|19748.9|19744.9|19748.9|19744.9|19753.6|19749.6|19747.3|19743.3|126
1639053300000|2021-12-09 12:35:00|19747.3|19743.3|19750.4|19746.4|19759.8|19755.8|19744.2|19740.2|197
1639053600000|2021-12-09 12:40:00|19753.6|19749.6|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|239
1639053900000|2021-12-09 12:45:00|19759.8|19755.8|19762.9|19758.9|19775.4|19771.4|19756.7|19752.7|365
1639054200000|2021-12-09 12:50:00|19764.5|19760.5|19772.3|19768.3|19778.6|19774.6|19759.8|19755.8|328
1639054500000|2021-12-09 12:55:00|19770.8|19766.8|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|306
1639054800000|2021-12-09 13:00:00|19772.3|19768.3|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|613
1639055100000|2021-12-09 13:05:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|348
1639055400000|2021-12-09 13:10:00|19780.1|19776.1|19806.7|19802.7|19809.8|19805.8|19780.1|19776.1|632
1639055700000|2021-12-09 13:15:00|19803.6|19799.6|19794.2|19790.2|19803.6|19799.6|19791.1|19787.1|311
1639056000000|2021-12-09 13:20:00|19791.1|19787.1|19819.2|19815.2|19825.4|19821.4|19784.8|19780.8|611
1639056300000|2021-12-09 13:25:00|19822.3|19818.3|19789.5|19785.5|19822.3|19818.3|19787.9|19783.9|740
1639056600000|2021-12-09 13:30:00|19791.1|19787.1|19816.1|19812.1|19822.3|19818.3|19778.6|19774.6|965
1639056900000|2021-12-09 13:35:00|19814.5|19810.5|19803.6|19799.6|19825.4|19821.4|19797.3|19793.3|696
1639057200000|2021-12-09 13:40:00|19806.7|19802.7|19808.3|19804.3|19812.9|19808.9|19800.4|19796.4|432
1639057500000|2021-12-09 13:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19784.8|19780.8|620
1639057800000|2021-12-09 13:50:00|19798.9|19794.9|19797.3|19793.3|19812.9|19808.9|19794.2|19790.2|642
1639058100000|2021-12-09 13:55:00|19798.9|19794.9|19791.1|19787.1|19803.6|19799.6|19781.7|19777.7|536
1639058400000|2021-12-09 14:00:00|19787.9|19783.9|19781.7|19777.7|19794.2|19790.2|19773.9|19769.9|492
1639058700000|2021-12-09 14:05:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19769.2|19765.2|556
1639059000000|2021-12-09 14:10:00|19773.9|19769.9|19756.7|19752.7|19775.4|19771.4|19750.4|19746.4|841
1639059300000|2021-12-09 14:15:00|19753.6|19749.6|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|655
1639059600000|2021-12-09 14:20:00|19753.6|19749.6|19734.8|19730.8|19759.8|19755.8|19734.8|19730.8|468
1639059900000|2021-12-09 14:25:00|19737.9|19733.9|19756.7|19752.7|19759.8|19755.8|19737.9|19733.9|661
1639060200000|2021-12-09 14:30:00|19759.8|19755.8|19747.3|19743.3|19769.2|19765.2|19747.3|19743.3|933
1639060500000|2021-12-09 14:35:00|19741.1|19737.1|19712.9|19708.9|19744.2|19740.2|19712.9|19708.9|976
1639060800000|2021-12-09 14:40:00|19716.1|19712.1|19747.3|19743.3|19747.3|19743.3|19712.9|19708.9|1196
1639061100000|2021-12-09 14:45:00|19744.2|19740.2|19756.7|19752.7|19756.7|19752.7|19737.9|19733.9|1259
1639061400000|2021-12-09 14:50:00|19753.6|19749.6|19781.7|19777.7|19794.2|19790.2|19753.6|19749.6|1174
1639061700000|2021-12-09 14:55:00|19783.3|19779.3|19794.2|19790.2|19800.4|19796.4|19783.3|19779.3|732
1639062000000|2021-12-09 15:00:00|19795.8|19791.8|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|1321
1639062300000|2021-12-09 15:05:00|19778.6|19774.6|19766.1|19762.1|19783.3|19779.3|19762.9|19758.9|937
1639062600000|2021-12-09 15:10:00|19767.6|19763.6|19762.9|19758.9|19787.9|19783.9|19759.8|19755.8|662
1639062900000|2021-12-09 15:15:00|19759.8|19755.8|19766.1|19762.1|19769.2|19765.2|19756.7|19752.7|691
1639063200000|2021-12-09 15:20:00|19762.9|19758.9|19775.4|19771.4|19781.7|19777.7|19762.9|19758.9|498
1639063500000|2021-12-09 15:25:00|19773.9|19769.9|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|474
1639063800000|2021-12-09 15:30:00|19775.4|19771.4|19803.6|19799.6|19806.7|19802.7|19773.9|19769.9|946
1639064100000|2021-12-09 15:35:00|19800.4|19796.4|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|625
1639064400000|2021-12-09 15:40:00|19805.1|19801.1|19803.6|19799.6|19812.9|19808.9|19797.3|19793.3|540
1639064700000|2021-12-09 15:45:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19791.1|19787.1|912
1639065000000|2021-12-09 15:50:00|19795.8|19791.8|19809.8|19805.8|19816.1|19812.1|19795.8|19791.8|1242
1639065300000|2021-12-09 15:55:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|533
1639065600000|2021-12-09 16:00:00|19800.4|19796.4|19819.2|19815.2|19819.2|19815.2|19800.4|19796.4|802
1639065900000|2021-12-09 16:05:00|19816.1|19812.1|19816.1|19812.1|19822.3|19818.3|19809.8|19805.8|794
1639066200000|2021-12-09 16:10:00|19814.5|19810.5|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|961
1639066500000|2021-12-09 16:15:00|19806.7|19802.7|19797.3|19793.3|19806.7|19802.7|19791.1|19787.1|1744
1639066800000|2021-12-09 16:20:00|19800.4|19796.4|19784.8|19780.8|19800.4|19796.4|19781.7|19777.7|1484
1639067100000|2021-12-09 16:25:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19772.3|19768.3|1169
1639067400000|2021-12-09 16:30:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|1142
1639067700000|2021-12-09 16:35:00|19773.9|19769.9|19769.2|19765.2|19781.7|19777.7|19769.2|19765.2|781
1639068000000|2021-12-09 16:40:00|19766.1|19762.1|19759.8|19755.8|19772.3|19768.3|19753.6|19749.6|818
1639068300000|2021-12-09 16:45:00|19762.9|19758.9|19766.1|19762.1|19766.1|19762.1|19759.8|19755.8|653
1639068600000|2021-12-09 16:50:00|19764.5|19760.5|19775.4|19771.4|19778.6|19774.6|19762.9|19758.9|401
1639068900000|2021-12-09 16:55:00|19772.3|19768.3|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|784
1639069200000|2021-12-09 17:00:00|19762.9|19758.9|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|624
1639069500000|2021-12-09 17:05:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|666
1639069800000|2021-12-09 17:10:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|516
1639070100000|2021-12-09 17:15:00|19761.4|19757.4|19769.2|19765.2|19769.2|19765.2|19759.8|19755.8|470
1639070400000|2021-12-09 17:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|387
1639070700000|2021-12-09 17:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|482
1639071000000|2021-12-09 17:30:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|463
1639071300000|2021-12-09 17:35:00|19784.8|19780.8|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|681
1639071600000|2021-12-09 17:40:00|19791.1|19787.1|19797.3|19793.3|19800.4|19796.4|19787.9|19783.9|1236
1639071900000|2021-12-09 17:45:00|19794.2|19790.2|19816.1|19812.1|19819.2|19815.2|19787.9|19783.9|1072
1639072200000|2021-12-09 17:50:00|19819.2|19815.2|19781.7|19777.7|19822.3|19818.3|19781.7|19777.7|1464
1639072500000|2021-12-09 17:55:00|19784.8|19780.8|19769.2|19765.2|19787.9|19783.9|19766.1|19762.1|1162
1639072800000|2021-12-09 18:00:00|19770.8|19766.8|19683.3|19679.3|19795.8|19791.8|19659.8|19655.8|2717
1639073100000|2021-12-09 18:05:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19659.8|19655.8|2077
1639073400000|2021-12-09 18:10:00|19681.7|19677.7|19719.2|19715.2|19737.9|19733.9|19678.6|19674.6|2262
1639073700000|2021-12-09 18:15:00|19722.3|19718.3|19697.3|19693.3|19722.3|19718.3|19691.1|19687.1|1042
1639074000000|2021-12-09 18:20:00|19700.4|19696.4|19716.1|19712.1|19725.4|19721.4|19700.4|19696.4|1148
1639074300000|2021-12-09 18:25:00|19719.2|19715.2|19728.6|19724.6|19734.8|19730.8|19716.1|19712.1|758
1639074600000|2021-12-09 18:30:00|19725.4|19721.4|19716.1|19712.1|19728.6|19724.6|19703.6|19699.6|487
1639074900000|2021-12-09 18:35:00|19714.5|19710.5|19734.8|19730.8|19734.8|19730.8|19714.5|19710.5|450
1639075200000|2021-12-09 18:40:00|19731.7|19727.7|19737.9|19733.9|19741.1|19737.1|19731.7|19727.7|597
1639075500000|2021-12-09 18:45:00|19739.5|19735.5|19744.2|19740.2|19750.4|19746.4|19734.8|19730.8|459
1639075800000|2021-12-09 18:50:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|692
1639076100000|2021-12-09 18:55:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|589
1639076400000|2021-12-09 19:00:00|19755.1|19751.1|19744.2|19740.2|19755.1|19751.1|19737.9|19733.9|604
1639076700000|2021-12-09 19:05:00|19747.3|19743.3|19747.3|19743.3|19747.3|19743.3|19734.8|19730.8|388
1639077000000|2021-12-09 19:10:00|19744.2|19740.2|19747.3|19743.3|19753.6|19749.6|19741.1|19737.1|244
1639077300000|2021-12-09 19:15:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19741.1|19737.1|166
1639077600000|2021-12-09 19:20:00|19741.1|19737.1|19728.6|19724.6|19744.2|19740.2|19717.6|19713.6|447
1639077900000|2021-12-09 19:25:00|19722.3|19718.3|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|556
1639078200000|2021-12-09 19:30:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19717.6|19713.6|501
1639078500000|2021-12-09 19:35:00|19731.7|19727.7|19744.2|19740.2|19747.3|19743.3|19728.6|19724.6|375
1639078800000|2021-12-09 19:40:00|19747.3|19743.3|19747.3|19743.3|19750.4|19746.4|19741.1|19737.1|431
1639079100000|2021-12-09 19:45:00|19748.9|19744.9|19744.2|19740.2|19750.4|19746.4|19744.2|19740.2|402
1639079400000|2021-12-09 19:50:00|19747.3|19743.3|19747.3|19743.3|19756.7|19752.7|19742.6|19738.6|797
1639079700000|2021-12-09 19:55:00|19748.9|19744.9|19759.8|19755.8|19762.9|19758.9|19734.8|19730.8|1596
1639080000000|2021-12-09 20:00:00|19762.9|19758.9|19766.1|19762.1|19775.4|19771.4|19756.7|19752.7|1000
1639080300000|2021-12-09 20:05:00|19764.5|19760.5|19766.1|19762.1|19769.2|19765.2|19759.8|19755.8|578
1639080600000|2021-12-09 20:10:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|445
1639080900000|2021-12-09 20:15:00|19772.3|19768.3|19766.1|19762.1|19781.7|19777.7|19762.9|19758.9|611
1639081200000|2021-12-09 20:20:00|19767.6|19763.6|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|312
1639081500000|2021-12-09 20:25:00|19775.4|19771.4|19759.8|19755.8|19778.6|19774.6|19759.8|19755.8|543
1639081800000|2021-12-09 20:30:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19750.4|19746.4|367
1639082100000|2021-12-09 20:35:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|335
1639082400000|2021-12-09 20:40:00|19762.9|19758.9|19750.4|19746.4|19762.9|19758.9|19747.3|19743.3|266
1639082700000|2021-12-09 20:45:00|19753.6|19749.6|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|338
1639083000000|2021-12-09 20:50:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19748.9|19744.9|413
1639083300000|2021-12-09 20:55:00|19747.3|19743.3|19753.6|19749.6|19756.7|19752.7|19734.8|19730.8|1506
1639083600000|2021-12-09 21:00:00|19756.7|19752.7|19753.6|19749.6|19762.9|19758.9|19741.1|19737.1|772
1639083900000|2021-12-09 21:05:00|19752|19748|19750.4|19746.4|19762.9|19758.9|19750.4|19746.4|266
1639084200000|2021-12-09 21:10:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|284
1639084500000|2021-12-09 21:15:00|19756.7|19752.7|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|570
1639084800000|2021-12-09 21:20:00|19756.7|19752.7|19753.6|19749.6|19756.7|19752.7|19750.4|19746.4|182
1639085100000|2021-12-09 21:25:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|190
1639085400000|2021-12-09 21:30:00|19741.1|19737.1|19734.8|19730.8|19741.1|19737.1|19731.7|19727.7|164
1639085700000|2021-12-09 21:35:00|19733.3|19729.3|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|192
1639086000000|2021-12-09 21:40:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|195
1639086300000|2021-12-09 21:45:00|19728.6|19724.6|19712.9|19708.9|19728.6|19724.6|19712.9|19708.9|313
1639086600000|2021-12-09 21:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|352
1639086900000|2021-12-09 21:55:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|185
1639090800000|2021-12-09 23:00:00|19711.4|19707.4|19719.2|19715.2|19723.9|19719.9|19711.4|19707.4|63
1639091100000|2021-12-09 23:05:00|19720.8|19716.8|19720.8|19716.8|19723.9|19719.9|19720.8|19716.8|15
1639091400000|2021-12-09 23:10:00|19719.2|19715.2|19720.8|19716.8|19720.8|19716.8|19716.1|19712.1|10
1639091700000|2021-12-09 23:15:00|19719.2|19715.2|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|12
1639092000000|2021-12-09 23:20:00|19720.8|19716.8|19720.8|19716.8|19722.3|19718.3|19719.2|19715.2|11
1639092300000|2021-12-09 23:25:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|68
1639092600000|2021-12-09 23:30:00|19711.4|19707.4|19719.2|19715.2|19719.2|19715.2|19711.4|19707.4|51
1639092900000|2021-12-09 23:35:00|19717.6|19713.6|19720.8|19716.8|19722.3|19718.3|19717.6|19713.6|13
1639093200000|2021-12-09 23:40:00|19722.3|19718.3|19727|19723|19728.6|19724.6|19722.3|19718.3|23
1639093500000|2021-12-09 23:45:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|20
1639093800000|2021-12-09 23:50:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19722.3|19718.3|15
1639094100000|2021-12-09 23:55:00|19725.4|19721.4|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|13
1639094400000|2021-12-10 00:00:00|19727|19723|19736.4|19732.4|19736.4|19732.4|19722.3|19718.3|96
1639094700000|2021-12-10 00:05:00|19734.8|19730.8|19750.4|19746.4|19750.4|19746.4|19734.8|19730.8|189
1639095000000|2021-12-10 00:10:00|19747.3|19743.3|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|79
1639095300000|2021-12-10 00:15:00|19755.1|19751.1|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|136
1639095600000|2021-12-10 00:20:00|19755.1|19751.1|19753.6|19749.6|19755.1|19751.1|19752|19748|9
1639095900000|2021-12-10 00:25:00|19755.1|19751.1|19758.3|19754.3|19759.8|19755.8|19752|19748|18
1639096200000|2021-12-10 00:30:00|19756.7|19752.7|19756.7|19752.7|19759.8|19755.8|19756.7|19752.7|30
1639096500000|2021-12-10 00:35:00|19758.3|19754.3|19766.1|19762.1|19766.1|19762.1|19756.7|19752.7|51
1639096800000|2021-12-10 00:40:00|19767.6|19763.6|19764.5|19760.5|19767.6|19763.6|19759.8|19755.8|74
1639097100000|2021-12-10 00:45:00|19766.1|19762.1|19764.5|19760.5|19772.3|19768.3|19764.5|19760.5|91
1639097400000|2021-12-10 00:50:00|19762.9|19758.9|19758.3|19754.3|19766.1|19762.1|19756.7|19752.7|52
1639097700000|2021-12-10 00:55:00|19756.7|19752.7|19772.3|19768.3|19778.6|19774.6|19756.7|19752.7|158
1639098000000|2021-12-10 01:00:00|19770.8|19766.8|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|52
1639098300000|2021-12-10 01:05:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19762.9|19758.9|149
1639098600000|2021-12-10 01:10:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|59
1639098900000|2021-12-10 01:15:00|19761.4|19757.4|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|57
1639099200000|2021-12-10 01:20:00|19762.9|19758.9|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|63
1639099500000|2021-12-10 01:25:00|19770.8|19766.8|19770.8|19766.8|19778.6|19774.6|19766.1|19762.1|41
1639099800000|2021-12-10 01:30:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19756.7|19752.7|41
1639100100000|2021-12-10 01:35:00|19759.8|19755.8|19762.9|19758.9|19766.1|19762.1|19758.3|19754.3|30
1639100400000|2021-12-10 01:40:00|19764.5|19760.5|19762.9|19758.9|19767.6|19763.6|19759.8|19755.8|66
1639100700000|2021-12-10 01:45:00|19764.5|19760.5|19755.1|19751.1|19766.1|19762.1|19755.1|19751.1|49
1639101000000|2021-12-10 01:50:00|19753.6|19749.6|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|31
1639101300000|2021-12-10 01:55:00|19748.9|19744.9|19747.3|19743.3|19748.9|19744.9|19744.2|19740.2|9
1639101600000|2021-12-10 02:00:00|19745.8|19741.8|19748.9|19744.9|19753.6|19749.6|19745.8|19741.8|49
1639101900000|2021-12-10 02:05:00|19750.4|19746.4|19755.1|19751.1|19756.7|19752.7|19748.9|19744.9|16
1639102200000|2021-12-10 02:10:00|19756.7|19752.7|19750.4|19746.4|19758.3|19754.3|19747.3|19743.3|13
1639102500000|2021-12-10 02:15:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19745.8|19741.8|15
1639102800000|2021-12-10 02:20:00|19748.9|19744.9|19748.9|19744.9|19750.4|19746.4|19747.3|19743.3|21
1639103100000|2021-12-10 02:25:00|19747.3|19743.3|19737.9|19733.9|19747.3|19743.3|19737.9|19733.9|51
1639103400000|2021-12-10 02:30:00|19736.4|19732.4|19736.4|19732.4|19741.1|19737.1|19734.8|19730.8|18
1639103700000|2021-12-10 02:35:00|19734.8|19730.8|19731.7|19727.7|19736.4|19732.4|19728.6|19724.6|16
1639104000000|2021-12-10 02:40:00|19730.1|19726.1|19737.9|19733.9|19737.9|19733.9|19728.6|19724.6|17
1639104300000|2021-12-10 02:45:00|19739.5|19735.5|19741.1|19737.1|19745.8|19741.8|19739.5|19735.5|19
1639104600000|2021-12-10 02:50:00|19742.6|19738.6|19737.9|19733.9|19742.6|19738.6|19737.9|19733.9|17
1639104900000|2021-12-10 02:55:00|19739.5|19735.5|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|3
1639105200000|2021-12-10 03:00:00|19736.4|19732.4|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|13
1639105500000|2021-12-10 03:05:00|19733.3|19729.3|19737.9|19733.9|19739.5|19735.5|19731.7|19727.7|11
1639105800000|2021-12-10 03:10:00|19736.4|19732.4|19739.5|19735.5|19739.5|19735.5|19734.8|19730.8|6
1639106100000|2021-12-10 03:15:00|19737.9|19733.9|19731.7|19727.7|19739.5|19735.5|19731.7|19727.7|20
1639106400000|2021-12-10 03:20:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|5
1639106700000|2021-12-10 03:25:00|19733.3|19729.3|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|40
1639107000000|2021-12-10 03:30:00|19739.5|19735.5|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|18
1639107300000|2021-12-10 03:35:00|19731.7|19727.7|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|10
1639107600000|2021-12-10 03:40:00|19733.3|19729.3|19725.4|19721.4|19734.8|19730.8|19725.4|19721.4|16
1639107900000|2021-12-10 03:45:00|19727|19723|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|12
1639108200000|2021-12-10 03:50:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|23
1639108500000|2021-12-10 03:55:00|19731.7|19727.7|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|36
1639108800000|2021-12-10 04:00:00|19731.7|19727.7|19733.3|19729.3|19737.9|19733.9|19728.6|19724.6|26
1639109100000|2021-12-10 04:05:00|19731.7|19727.7|19725.4|19721.4|19731.7|19727.7|19722.3|19718.3|21
1639109400000|2021-12-10 04:10:00|19728.6|19724.6|19733.3|19729.3|19734.8|19730.8|19728.6|19724.6|46
1639109700000|2021-12-10 04:15:00|19734.8|19730.8|19734.8|19730.8|19736.4|19732.4|19731.7|19727.7|4
1639110000000|2021-12-10 04:20:00|19733.3|19729.3|19730.1|19726.1|19733.3|19729.3|19728.6|19724.6|17
1639110300000|2021-12-10 04:25:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|7
1639110600000|2021-12-10 04:30:00|19733.3|19729.3|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|0
1639110900000|2021-12-10 04:35:00|19734.8|19730.8|19737.9|19733.9|19737.9|19733.9|19731.7|19727.7|9
1639111200000|2021-12-10 04:40:00|19741.1|19737.1|19747.3|19743.3|19747.3|19743.3|19739.5|19735.5|63
1639111500000|2021-12-10 04:45:00|19744.2|19740.2|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|26
1639111800000|2021-12-10 04:50:00|19745.8|19741.8|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|29
1639112100000|2021-12-10 04:55:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19747.3|19743.3|13
1639112400000|2021-12-10 05:00:00|19748.9|19744.9|19750.4|19746.4|19752|19748|19747.3|19743.3|13
1639112700000|2021-12-10 05:05:00|19748.9|19744.9|19747.3|19743.3|19750.4|19746.4|19747.3|19743.3|14
1639113000000|2021-12-10 05:10:00|19741.1|19737.1|19737.9|19733.9|19741.1|19737.1|19737.9|19733.9|16
1639113300000|2021-12-10 05:15:00|19739.5|19735.5|19744.2|19740.2|19744.2|19740.2|19737.9|19733.9|15
1639113600000|2021-12-10 05:20:00|19742.6|19738.6|19742.6|19738.6|19747.3|19743.3|19741.1|19737.1|13
1639113900000|2021-12-10 05:25:00|19741.1|19737.1|19736.4|19732.4|19742.6|19738.6|19731.7|19727.7|25
1639114200000|2021-12-10 05:30:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|19
1639114500000|2021-12-10 05:35:00|19733.3|19729.3|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|9
1639114800000|2021-12-10 05:40:00|19733.3|19729.3|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|14
1639115100000|2021-12-10 05:45:00|19737.9|19733.9|19734.8|19730.8|19739.5|19735.5|19731.7|19727.7|33
1639115400000|2021-12-10 05:50:00|19736.4|19732.4|19745.8|19741.8|19750.4|19746.4|19734.8|19730.8|34
1639115700000|2021-12-10 05:55:00|19747.3|19743.3|19748.9|19744.9|19750.4|19746.4|19741.1|19737.1|34
1639116000000|2021-12-10 06:00:00|19747.3|19743.3|19737.9|19733.9|19748.9|19744.9|19737.9|19733.9|147
1639116300000|2021-12-10 06:05:00|19739.5|19735.5|19734.8|19730.8|19741.1|19737.1|19734.8|19730.8|84
1639116600000|2021-12-10 06:10:00|19736.4|19732.4|19731.7|19727.7|19737.9|19733.9|19725.4|19721.4|147
1639116900000|2021-12-10 06:15:00|19733.3|19729.3|19731.7|19727.7|19733.3|19729.3|19725.4|19721.4|71
1639117200000|2021-12-10 06:20:00|19730.1|19726.1|19723.9|19719.9|19730.1|19726.1|19722.3|19718.3|29
1639117500000|2021-12-10 06:25:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|45
1639117800000|2021-12-10 06:30:00|19716.1|19712.1|19720.8|19716.8|19722.3|19718.3|19712.9|19708.9|33
1639118100000|2021-12-10 06:35:00|19719.2|19715.2|19727|19723|19727|19723|19712.9|19708.9|99
1639118400000|2021-12-10 06:40:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19712.9|19708.9|108
1639118700000|2021-12-10 06:45:00|19717.6|19713.6|19720.8|19716.8|19722.3|19718.3|19716.1|19712.1|32
1639119000000|2021-12-10 06:50:00|19719.2|19715.2|19716.1|19712.1|19722.3|19718.3|19712.9|19708.9|45
1639119300000|2021-12-10 06:55:00|19717.6|19713.6|19722.3|19718.3|19722.3|19718.3|19712.9|19708.9|147
1639119600000|2021-12-10 07:00:00|19725.4|19721.4|19709.8|19705.8|19725.4|19721.4|19706.7|19702.7|120
1639119900000|2021-12-10 07:05:00|19712.9|19708.9|19709.8|19705.8|19722.3|19718.3|19709.8|19705.8|64
1639120200000|2021-12-10 07:10:00|19712.9|19708.9|19717.6|19713.6|19722.3|19718.3|19712.9|19708.9|69
1639120500000|2021-12-10 07:15:00|19719.2|19715.2|19717.6|19713.6|19722.3|19718.3|19716.1|19712.1|47
1639120800000|2021-12-10 07:20:00|19719.2|19715.2|19706.7|19702.7|19719.2|19715.2|19703.6|19699.6|158
1639121100000|2021-12-10 07:25:00|19703.6|19699.6|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|108
1639121400000|2021-12-10 07:30:00|19694.2|19690.2|19687.9|19683.9|19697.3|19693.3|19684.8|19680.8|141
1639121700000|2021-12-10 07:35:00|19686.4|19682.4|19703.6|19699.6|19703.6|19699.6|19684.8|19680.8|201
1639122000000|2021-12-10 07:40:00|19702|19698|19709.8|19705.8|19709.8|19705.8|19700.4|19696.4|54
1639122300000|2021-12-10 07:45:00|19711.4|19707.4|19716.1|19712.1|19719.2|19715.2|19705.1|19701.1|115
1639122600000|2021-12-10 07:50:00|19714.5|19710.5|19719.2|19715.2|19723.9|19719.9|19709.8|19705.8|126
1639122900000|2021-12-10 07:55:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|60
1639123200000|2021-12-10 08:00:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|215
1639123500000|2021-12-10 08:05:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|136
1639123800000|2021-12-10 08:10:00|19725.4|19721.4|19727|19723|19731.7|19727.7|19722.3|19718.3|72
1639124100000|2021-12-10 08:15:00|19728.6|19724.6|19709.8|19705.8|19728.6|19724.6|19709.8|19705.8|113
1639124400000|2021-12-10 08:20:00|19706.7|19702.7|19712.9|19708.9|19722.3|19718.3|19706.7|19702.7|143
1639124700000|2021-12-10 08:25:00|19711.4|19707.4|19708.3|19704.3|19712.9|19708.9|19697.3|19693.3|125
1639125000000|2021-12-10 08:30:00|19709.8|19705.8|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|67
1639125300000|2021-12-10 08:35:00|19706.7|19702.7|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|66
1639125600000|2021-12-10 08:40:00|19703.6|19699.6|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|85
1639125900000|2021-12-10 08:45:00|19702|19698|19700.4|19696.4|19706.7|19702.7|19697.3|19693.3|83
1639126200000|2021-12-10 08:50:00|19703.6|19699.6|19691.1|19687.1|19709.8|19705.8|19691.1|19687.1|186
1639126500000|2021-12-10 08:55:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19675.4|19671.4|271
1639126800000|2021-12-10 09:00:00|19683.3|19679.3|19697.3|19693.3|19703.6|19699.6|19683.3|19679.3|289
1639127100000|2021-12-10 09:05:00|19695.8|19691.8|19691.1|19687.1|19703.6|19699.6|19691.1|19687.1|140
1639127400000|2021-12-10 09:10:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|72
1639127700000|2021-12-10 09:15:00|19694.2|19690.2|19700.4|19696.4|19703.6|19699.6|19691.1|19687.1|214
1639128000000|2021-12-10 09:20:00|19698.9|19694.9|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|86
1639128300000|2021-12-10 09:25:00|19694.2|19690.2|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|75
1639128600000|2021-12-10 09:30:00|19695.8|19691.8|19692.6|19688.6|19700.4|19696.4|19687.9|19683.9|111
1639128900000|2021-12-10 09:35:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19681.7|19677.7|139
1639129200000|2021-12-10 09:40:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19680.1|19676.1|336
1639129500000|2021-12-10 09:45:00|19687.9|19683.9|19681.7|19677.7|19689.5|19685.5|19678.6|19674.6|192
1639129800000|2021-12-10 09:50:00|19678.6|19674.6|19697.3|19693.3|19700.4|19696.4|19675.4|19671.4|299
1639130100000|2021-12-10 09:55:00|19700.4|19696.4|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|416
1639130400000|2021-12-10 10:00:00|19695.8|19691.8|19694.2|19690.2|19703.6|19699.6|19692.6|19688.6|116
1639130700000|2021-12-10 10:05:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19687.9|19683.9|31
1639131000000|2021-12-10 10:10:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19687.9|19683.9|98
1639131300000|2021-12-10 10:15:00|19697.3|19693.3|19694.2|19690.2|19700.4|19696.4|19694.2|19690.2|108
1639131600000|2021-12-10 10:20:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|27
1639131900000|2021-12-10 10:25:00|19702|19698|19712.9|19708.9|19719.2|19715.2|19700.4|19696.4|198
1639132200000|2021-12-10 10:30:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|39
1639132500000|2021-12-10 10:35:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|96
1639132800000|2021-12-10 10:40:00|19714.5|19710.5|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|49
1639133100000|2021-12-10 10:45:00|19719.2|19715.2|19705.1|19701.1|19719.2|19715.2|19703.6|19699.6|72
1639133400000|2021-12-10 10:50:00|19706.7|19702.7|19703.6|19699.6|19709.8|19705.8|19703.6|19699.6|70
1639133700000|2021-12-10 10:55:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|81
1639134000000|2021-12-10 11:00:00|19708.3|19704.3|19691.1|19687.1|19708.3|19704.3|19691.1|19687.1|183
1639134300000|2021-12-10 11:05:00|19687.9|19683.9|19684.8|19680.8|19691.1|19687.1|19683.3|19679.3|44
1639134600000|2021-12-10 11:10:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19686.4|19682.4|59
1639134900000|2021-12-10 11:15:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|80
1639135200000|2021-12-10 11:20:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|128
1639135500000|2021-12-10 11:25:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|48
1639135800000|2021-12-10 11:30:00|19705.1|19701.1|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|63
1639136100000|2021-12-10 11:35:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|103
1639136400000|2021-12-10 11:40:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|120
1639136700000|2021-12-10 11:45:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19684.8|19680.8|91
1639137000000|2021-12-10 11:50:00|19686.4|19682.4|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|101
1639137300000|2021-12-10 11:55:00|19691.1|19687.1|19694.2|19690.2|19695.8|19691.8|19687.9|19683.9|97
1639137600000|2021-12-10 12:00:00|19692.6|19688.6|19694.2|19690.2|19706.7|19702.7|19691.1|19687.1|267
1639137900000|2021-12-10 12:05:00|19695.8|19691.8|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|115
1639138200000|2021-12-10 12:10:00|19702|19698|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|57
1639138500000|2021-12-10 12:15:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|71
1639138800000|2021-12-10 12:20:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|165
1639139100000|2021-12-10 12:25:00|19702|19698|19716.1|19712.1|19719.2|19715.2|19700.4|19696.4|246
1639139400000|2021-12-10 12:30:00|19719.2|19715.2|19722.3|19718.3|19731.7|19727.7|19719.2|19715.2|250
1639139700000|2021-12-10 12:35:00|19720.8|19716.8|19722.3|19718.3|19725.4|19721.4|19717.6|19713.6|77
1639140000000|2021-12-10 12:40:00|19725.4|19721.4|19725.4|19721.4|19744.2|19740.2|19719.2|19715.2|462
1639140300000|2021-12-10 12:45:00|19723.9|19719.9|19722.3|19718.3|19728.6|19724.6|19716.1|19712.1|253
1639140600000|2021-12-10 12:50:00|19719.2|19715.2|19712.9|19708.9|19731.7|19727.7|19712.9|19708.9|364
1639140900000|2021-12-10 12:55:00|19714.5|19710.5|19712.9|19708.9|19725.4|19721.4|19709.8|19705.8|211
1639141200000|2021-12-10 13:00:00|19719.2|19715.2|19709.8|19705.8|19725.4|19721.4|19709.8|19705.8|303
1639141500000|2021-12-10 13:05:00|19711.4|19707.4|19717.6|19713.6|19725.4|19721.4|19706.7|19702.7|715
1639141800000|2021-12-10 13:10:00|19719.2|19715.2|19731.7|19727.7|19737.9|19733.9|19716.1|19712.1|608
1639142100000|2021-12-10 13:15:00|19730.1|19726.1|19734.8|19730.8|19741.1|19737.1|19730.1|19726.1|333
1639142400000|2021-12-10 13:20:00|19737.9|19733.9|19756.7|19752.7|19756.7|19752.7|19734.8|19730.8|611
1639142700000|2021-12-10 13:25:00|19755.1|19751.1|19748.9|19744.9|19759.8|19755.8|19737.9|19733.9|610
1639143000000|2021-12-10 13:30:00|19750.4|19746.4|19739.5|19735.5|19797.3|19793.3|19712.9|19708.9|1909
1639143300000|2021-12-10 13:35:00|19737.9|19733.9|19691.1|19687.1|19755.1|19751.1|19687.9|19683.9|1611
1639143600000|2021-12-10 13:40:00|19692.6|19688.6|19709.8|19705.8|19717.6|19713.6|19691.1|19687.1|1032
1639143900000|2021-12-10 13:45:00|19712.9|19708.9|19706.7|19702.7|19712.9|19708.9|19691.1|19687.1|944
1639144200000|2021-12-10 13:50:00|19709.8|19705.8|19730.1|19726.1|19737.9|19733.9|19709.8|19705.8|1011
1639144500000|2021-12-10 13:55:00|19731.7|19727.7|19766.1|19762.1|19803.6|19799.6|19725.4|19721.4|1830
1639144800000|2021-12-10 14:00:00|19767.6|19763.6|19806.7|19802.7|19812.9|19808.9|19756.7|19752.7|1684
1639145100000|2021-12-10 14:05:00|19808.3|19804.3|19781.7|19777.7|19808.3|19804.3|19772.3|19768.3|818
1639145400000|2021-12-10 14:10:00|19783.3|19779.3|19800.4|19796.4|19803.6|19799.6|19778.6|19774.6|1085
1639145700000|2021-12-10 14:15:00|19797.3|19793.3|19803.6|19799.6|19819.2|19815.2|19797.3|19793.3|933
1639146000000|2021-12-10 14:20:00|19802|19798|19822.3|19818.3|19837.9|19833.9|19802|19798|903
1639146300000|2021-12-10 14:25:00|19825.4|19821.4|19837.9|19833.9|19844.2|19840.2|19819.2|19815.2|847
1639146600000|2021-12-10 14:30:00|19834.8|19830.8|19809.8|19805.8|19847.3|19843.3|19809.8|19805.8|1334
1639146900000|2021-12-10 14:35:00|19812.9|19808.9|19828.6|19824.6|19828.6|19824.6|19800.4|19796.4|835
1639147200000|2021-12-10 14:40:00|19827|19823|19825.4|19821.4|19831.7|19827.7|19806.7|19802.7|809
1639147500000|2021-12-10 14:45:00|19822.3|19818.3|19839.5|19835.5|19847.3|19843.3|19820.8|19816.8|802
1639147800000|2021-12-10 14:50:00|19837.9|19833.9|19844.2|19840.2|19850.4|19846.4|19825.4|19821.4|979
1639148100000|2021-12-10 14:55:00|19841.1|19837.1|19836.4|19832.4|19844.2|19840.2|19825.4|19821.4|385
1639148400000|2021-12-10 15:00:00|19834.8|19830.8|19847.3|19843.3|19856.7|19852.7|19828.6|19824.6|1022
1639148700000|2021-12-10 15:05:00|19850.4|19846.4|19812.9|19808.9|19850.4|19846.4|19812.9|19808.9|876
1639149000000|2021-12-10 15:10:00|19811.4|19807.4|19800.4|19796.4|19811.4|19807.4|19784.8|19780.8|1153
1639149300000|2021-12-10 15:15:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19778.6|19774.6|866
1639149600000|2021-12-10 15:20:00|19797.3|19793.3|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|643
1639149900000|2021-12-10 15:25:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19795.8|19791.8|527
1639150200000|2021-12-10 15:30:00|19797.3|19793.3|19853.6|19849.6|19853.6|19849.6|19797.3|19793.3|851
1639150500000|2021-12-10 15:35:00|19850.4|19846.4|19859.8|19855.8|19862.9|19858.9|19844.2|19840.2|360
1639150800000|2021-12-10 15:40:00|19862.9|19858.9|19859.8|19855.8|19862.9|19858.9|19853.6|19849.6|443
1639151100000|2021-12-10 15:45:00|19861.4|19857.4|19831.7|19827.7|19862.9|19858.9|19831.7|19827.7|642
1639151400000|2021-12-10 15:50:00|19834.8|19830.8|19825.4|19821.4|19834.8|19830.8|19812.9|19808.9|433
1639151700000|2021-12-10 15:55:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|611
1639152000000|2021-12-10 16:00:00|19828.6|19824.6|19819.2|19815.2|19837.9|19833.9|19819.2|19815.2|591
1639152300000|2021-12-10 16:05:00|19820.8|19816.8|19850.4|19846.4|19853.6|19849.6|19819.2|19815.2|715
1639152600000|2021-12-10 16:10:00|19853.6|19849.6|19869.2|19865.2|19875.4|19871.4|19844.2|19840.2|1044
1639152900000|2021-12-10 16:15:00|19862.9|19858.9|19853.6|19849.6|19866.1|19862.1|19841.1|19837.1|746
1639153200000|2021-12-10 16:20:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|565
1639153500000|2021-12-10 16:25:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19837.9|19833.9|314
1639153800000|2021-12-10 16:30:00|19837.9|19833.9|19839.5|19835.5|19844.2|19840.2|19831.7|19827.7|419
1639154100000|2021-12-10 16:35:00|19837.9|19833.9|19816.1|19812.1|19844.2|19840.2|19812.9|19808.9|596
1639154400000|2021-12-10 16:40:00|19812.9|19808.9|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|304
1639154700000|2021-12-10 16:45:00|19806.7|19802.7|19819.2|19815.2|19825.4|19821.4|19806.7|19802.7|364
1639155000000|2021-12-10 16:50:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19806.7|19802.7|432
1639155300000|2021-12-10 16:55:00|19806.7|19802.7|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|769
1639155600000|2021-12-10 17:00:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|358
1639155900000|2021-12-10 17:05:00|19787.9|19783.9|19803.6|19799.6|19809.8|19805.8|19787.9|19783.9|257
1639156200000|2021-12-10 17:10:00|19802|19798|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|248
1639156500000|2021-12-10 17:15:00|19803.6|19799.6|19812.9|19808.9|19812.9|19808.9|19803.6|19799.6|190
1639156800000|2021-12-10 17:20:00|19814.5|19810.5|19811.4|19807.4|19814.5|19810.5|19806.7|19802.7|245
1639157100000|2021-12-10 17:25:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|148
1639157400000|2021-12-10 17:30:00|19800.4|19796.4|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|330
1639157700000|2021-12-10 17:35:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19787.9|19783.9|254
1639158000000|2021-12-10 17:40:00|19786.4|19782.4|19769.2|19765.2|19787.9|19783.9|19769.2|19765.2|299
1639158300000|2021-12-10 17:45:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|644
1639158600000|2021-12-10 17:50:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|202
1639158900000|2021-12-10 17:55:00|19766.1|19762.1|19769.2|19765.2|19773.9|19769.9|19759.8|19755.8|418
1639159200000|2021-12-10 18:00:00|19766.1|19762.1|19756.7|19752.7|19766.1|19762.1|19753.6|19749.6|469
1639159500000|2021-12-10 18:05:00|19759.8|19755.8|19772.3|19768.3|19772.3|19768.3|19756.7|19752.7|299
1639159800000|2021-12-10 18:10:00|19769.2|19765.2|19778.6|19774.6|19784.8|19780.8|19769.2|19765.2|538
1639160100000|2021-12-10 18:15:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19772.3|19768.3|328
1639160400000|2021-12-10 18:20:00|19775.4|19771.4|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|272
1639160700000|2021-12-10 18:25:00|19777|19773|19772.3|19768.3|19778.6|19774.6|19772.3|19768.3|189
1639161000000|2021-12-10 18:30:00|19775.4|19771.4|19766.1|19762.1|19775.4|19771.4|19766.1|19762.1|122
1639161300000|2021-12-10 18:35:00|19767.6|19763.6|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|357
1639161600000|2021-12-10 18:40:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|206
1639161900000|2021-12-10 18:45:00|19772.3|19768.3|19769.2|19765.2|19778.6|19774.6|19769.2|19765.2|254
1639162200000|2021-12-10 18:50:00|19772.3|19768.3|19756.7|19752.7|19772.3|19768.3|19750.4|19746.4|448
1639162500000|2021-12-10 18:55:00|19759.8|19755.8|19759.8|19755.8|19762.9|19758.9|19753.6|19749.6|309
1639162800000|2021-12-10 19:00:00|19762.9|19758.9|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|366
1639163100000|2021-12-10 19:05:00|19750.4|19746.4|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|242
1639163400000|2021-12-10 19:10:00|19745.8|19741.8|19739.5|19735.5|19747.3|19743.3|19734.8|19730.8|395
1639163700000|2021-12-10 19:15:00|19737.9|19733.9|19734.8|19730.8|19744.2|19740.2|19728.6|19724.6|351
1639164000000|2021-12-10 19:20:00|19736.4|19732.4|19734.8|19730.8|19737.9|19733.9|19731.7|19727.7|411
1639164300000|2021-12-10 19:25:00|19733.3|19729.3|19716.1|19712.1|19734.8|19730.8|19716.1|19712.1|917
1639164600000|2021-12-10 19:30:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|572
1639164900000|2021-12-10 19:35:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|260
1639165200000|2021-12-10 19:40:00|19725.4|19721.4|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|213
1639165500000|2021-12-10 19:45:00|19725.4|19721.4|19712.9|19708.9|19725.4|19721.4|19712.9|19708.9|220
1639165800000|2021-12-10 19:50:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|595
1639166100000|2021-12-10 19:55:00|19716.1|19712.1|19709.8|19705.8|19716.1|19712.1|19697.3|19693.3|936
1639166400000|2021-12-10 20:00:00|19706.7|19702.7|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|582
1639166700000|2021-12-10 20:05:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|203
1639167000000|2021-12-10 20:10:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|77
1639167300000|2021-12-10 20:15:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|154
1639167600000|2021-12-10 20:20:00|19714.5|19710.5|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|172
1639167900000|2021-12-10 20:25:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|243
1639168200000|2021-12-10 20:30:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|335
1639168500000|2021-12-10 20:35:00|19711.4|19707.4|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|374
1639168800000|2021-12-10 20:40:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19709.8|19705.8|256
1639169100000|2021-12-10 20:45:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|387
1639169400000|2021-12-10 20:50:00|19697.3|19693.3|19706.7|19702.7|19706.7|19702.7|19697.3|19693.3|522
1639169700000|2021-12-10 20:55:00|19703.6|19699.6|19703.6|19699.6|19709.8|19705.8|19700.4|19696.4|1348
1639170000000|2021-12-10 21:00:00|19706.7|19702.7|19691.1|19687.1|19706.7|19702.7|19691.1|19687.1|1109
1639170300000|2021-12-10 21:05:00|19692.6|19688.6|19687.9|19683.9|19694.2|19690.2|19687.9|19683.9|462
1639170600000|2021-12-10 21:10:00|19691.1|19687.1|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|295
1639170900000|2021-12-10 21:15:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|328
1639171200000|2021-12-10 21:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|207
1639171500000|2021-12-10 21:25:00|19694.2|19690.2|19697.3|19693.3|19702|19698|19694.2|19690.2|227
1639171800000|2021-12-10 21:30:00|19700.4|19696.4|19712.9|19708.9|19712.9|19708.9|19697.3|19693.3|218
1639172100000|2021-12-10 21:35:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|214
1639172400000|2021-12-10 21:40:00|19722.3|19718.3|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|107
1639172700000|2021-12-10 21:45:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19709.8|19705.8|191
1639173000000|2021-12-10 21:50:00|19712.9|19708.9|19709.8|19705.8|19714.5|19710.5|19709.8|19705.8|108
1639173300000|2021-12-10 21:55:00|19712.9|19708.9|19717.6|19713.6|19722.3|19718.3|19712.9|19708.9|111
1639350000000|2021-12-12 23:00:00|19703.6|19699.6|19723.9|19719.9|19742.6|19738.6|19702|19698|314
1639350300000|2021-12-12 23:05:00|19722.3|19718.3|19720.8|19716.8|19727|19723|19717.6|19713.6|31
1639350600000|2021-12-12 23:10:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19719.2|19715.2|30
1639350900000|2021-12-12 23:15:00|19720.8|19716.8|19720.8|19716.8|19723.9|19719.9|19719.2|19715.2|28
1639351200000|2021-12-12 23:20:00|19716.1|19712.1|19730.1|19726.1|19741.1|19737.1|19716.1|19712.1|138
1639351500000|2021-12-12 23:25:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|2
1639351800000|2021-12-12 23:30:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19720.8|19716.8|13
1639352100000|2021-12-12 23:35:00|19725.4|19721.4|19731.7|19727.7|19731.7|19727.7|19723.9|19719.9|10
1639352400000|2021-12-12 23:40:00|19723.9|19719.9|19714.5|19710.5|19723.9|19719.9|19712.9|19708.9|76
1639352700000|2021-12-12 23:45:00|19712.9|19708.9|19711.4|19707.4|19716.1|19712.1|19709.8|19705.8|46
1639353000000|2021-12-12 23:50:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|73
1639353300000|2021-12-12 23:55:00|19695.8|19691.8|19692.6|19688.6|19700.4|19696.4|19691.1|19687.1|55
1639353600000|2021-12-13 00:00:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|47
1639353900000|2021-12-13 00:05:00|19687.9|19683.9|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|58
1639354200000|2021-12-13 00:10:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|37
1639354500000|2021-12-13 00:15:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19687.9|19683.9|46
1639354800000|2021-12-13 00:20:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|66
1639355100000|2021-12-13 00:25:00|19692.6|19688.6|19686.4|19682.4|19694.2|19690.2|19678.6|19674.6|94
1639355400000|2021-12-13 00:30:00|19684.8|19680.8|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|10
1639355700000|2021-12-13 00:35:00|19686.4|19682.4|19687.9|19683.9|19689.5|19685.5|19686.4|19682.4|12
1639356000000|2021-12-13 00:40:00|19686.4|19682.4|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|12
1639356300000|2021-12-13 00:45:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19684.8|19680.8|41
1639356600000|2021-12-13 00:50:00|19681.7|19677.7|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|163
1639356900000|2021-12-13 00:55:00|19670.8|19666.8|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|142
1639357200000|2021-12-13 01:00:00|19672.3|19668.3|19662.9|19658.9|19673.9|19669.9|19659.8|19655.8|179
1639357500000|2021-12-13 01:05:00|19661.4|19657.4|19652|19648|19662.9|19658.9|19648.9|19644.9|239
1639357800000|2021-12-13 01:10:00|19650.4|19646.4|19634.8|19630.8|19650.4|19646.4|19633.3|19629.3|160
1639358100000|2021-12-13 01:15:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19633.3|19629.3|52
1639358400000|2021-12-13 01:20:00|19642.6|19638.6|19642.6|19638.6|19645.8|19641.8|19641.1|19637.1|12
1639358700000|2021-12-13 01:25:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19642.6|19638.6|132
1639359000000|2021-12-13 01:30:00|19656.7|19652.7|19672.3|19668.3|19672.3|19668.3|19653.6|19649.6|192
1639359300000|2021-12-13 01:35:00|19670.8|19666.8|19661.4|19657.4|19670.8|19666.8|19661.4|19657.4|37
1639359600000|2021-12-13 01:40:00|19662.9|19658.9|19664.5|19660.5|19666.1|19662.1|19661.4|19657.4|27
1639359900000|2021-12-13 01:45:00|19662.9|19658.9|19669.2|19665.2|19669.2|19665.2|19662.9|19658.9|20
1639360200000|2021-12-13 01:50:00|19667.6|19663.6|19664.5|19660.5|19672.3|19668.3|19662.9|19658.9|7
1639360500000|2021-12-13 01:55:00|19666.1|19662.1|19670.8|19666.8|19672.3|19668.3|19666.1|19662.1|9
1639360800000|2021-12-13 02:00:00|19672.3|19668.3|19666.1|19662.1|19672.3|19668.3|19666.1|19662.1|75
1639361100000|2021-12-13 02:05:00|19667.6|19663.6|19673.9|19669.9|19673.9|19669.9|19662.9|19658.9|119
1639361400000|2021-12-13 02:10:00|19672.3|19668.3|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|82
1639361700000|2021-12-13 02:15:00|19672.3|19668.3|19666.1|19662.1|19672.3|19668.3|19664.5|19660.5|16
1639362000000|2021-12-13 02:20:00|19667.6|19663.6|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|12
1639362300000|2021-12-13 02:25:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|41
1639362600000|2021-12-13 02:30:00|19673.9|19669.9|19672.3|19668.3|19677|19673|19672.3|19668.3|23
1639362900000|2021-12-13 02:35:00|19670.8|19666.8|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|32
1639363200000|2021-12-13 02:40:00|19669.2|19665.2|19667.6|19663.6|19669.2|19665.2|19664.5|19660.5|8
1639363500000|2021-12-13 02:45:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|0
1639363800000|2021-12-13 02:50:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|2
1639364100000|2021-12-13 02:55:00|19670.8|19666.8|19670.8|19666.8|19672.3|19668.3|19667.6|19663.6|7
1639364400000|2021-12-13 03:00:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19669.2|19665.2|2
1639364700000|2021-12-13 03:05:00|19669.2|19665.2|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|2
1639365000000|2021-12-13 03:10:00|19666.1|19662.1|19664.5|19660.5|19669.2|19665.2|19664.5|19660.5|15
1639365300000|2021-12-13 03:15:00|19666.1|19662.1|19656.7|19652.7|19666.1|19662.1|19656.7|19652.7|26
1639365600000|2021-12-13 03:20:00|19653.6|19649.6|19656.7|19652.7|19656.7|19652.7|19653.6|19649.6|28
1639365900000|2021-12-13 03:25:00|19653.6|19649.6|19666.1|19662.1|19669.2|19665.2|19653.6|19649.6|94
1639366200000|2021-12-13 03:30:00|19664.5|19660.5|19667.6|19663.6|19669.2|19665.2|19662.9|19658.9|34
1639366500000|2021-12-13 03:35:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19664.5|19660.5|16
1639366800000|2021-12-13 03:40:00|||||||||4
1639367100000|2021-12-13 03:45:00|19664.5|19660.5|19666.1|19662.1|19666.1|19662.1|19664.5|19660.5|8
1639367400000|2021-12-13 03:50:00|19664.5|19660.5|19669.2|19665.2|19670.8|19666.8|19664.5|19660.5|26
1639367700000|2021-12-13 03:55:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|42
1639368000000|2021-12-13 04:00:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|22
1639368300000|2021-12-13 04:05:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|8
1639368600000|2021-12-13 04:10:00|19677|19673|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|24
1639368900000|2021-12-13 04:15:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19677|19673|7
1639369200000|2021-12-13 04:20:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|59
1639369500000|2021-12-13 04:25:00|19680.1|19676.1|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|4
1639369800000|2021-12-13 04:30:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|3
1639370100000|2021-12-13 04:35:00|19678.6|19674.6|19669.2|19665.2|19678.6|19674.6|19669.2|19665.2|18
1639370400000|2021-12-13 04:40:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|13
1639371000000|2021-12-13 04:50:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19675.4|19671.4|15
1639371300000|2021-12-13 04:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|6
1639371600000|2021-12-13 05:00:00|19677|19673|19677|19673|19678.6|19674.6|19673.9|19669.9|16
1639371900000|2021-12-13 05:05:00|19675.4|19671.4|19680.1|19676.1|19680.1|19676.1|19675.4|19671.4|18
1639372200000|2021-12-13 05:10:00|19681.7|19677.7|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|12
1639372500000|2021-12-13 05:15:00|19680.1|19676.1|19681.7|19677.7|19683.3|19679.3|19678.6|19674.6|1
1639372800000|2021-12-13 05:20:00|19680.1|19676.1|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|10
1639373100000|2021-12-13 05:25:00|19686.4|19682.4|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|11
1639373400000|2021-12-13 05:30:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19689.5|19685.5|4
1639374000000|2021-12-13 05:40:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|9
1639374300000|2021-12-13 05:45:00|19694.2|19690.2|19687.9|19683.9|19697.3|19693.3|19686.4|19682.4|49
1639374600000|2021-12-13 05:50:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19681.7|19677.7|6
1639374900000|2021-12-13 05:55:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|28
1639375200000|2021-12-13 06:00:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|13
1639375500000|2021-12-13 06:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|20
1639375800000|2021-12-13 06:10:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|34
1639376100000|2021-12-13 06:15:00|19686.4|19682.4|19691.1|19687.1|19692.6|19688.6|19684.8|19680.8|21
1639376400000|2021-12-13 06:20:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|16
1639376700000|2021-12-13 06:25:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|13
1639377000000|2021-12-13 06:30:00|19689.5|19685.5|19700.4|19696.4|19700.4|19696.4|19687.9|19683.9|22
1639377300000|2021-12-13 06:35:00|19697.3|19693.3|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|11
1639377600000|2021-12-13 06:40:00|19698.9|19694.9|19691.1|19687.1|19698.9|19694.9|19691.1|19687.1|16
1639377900000|2021-12-13 06:45:00|19689.5|19685.5|19695.8|19691.8|19697.3|19693.3|19687.9|19683.9|15
1639378200000|2021-12-13 06:50:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|37
1639378500000|2021-12-13 06:55:00|19703.6|19699.6|19706.7|19702.7|19711.4|19707.4|19703.6|19699.6|136
1639378800000|2021-12-13 07:00:00|19702|19698|19703.6|19699.6|19708.3|19704.3|19697.3|19693.3|67
1639379100000|2021-12-13 07:05:00|19700.4|19696.4|19709.8|19705.8|19711.4|19707.4|19697.3|19693.3|125
1639379400000|2021-12-13 07:10:00|19706.7|19702.7|19706.7|19702.7|19712.9|19708.9|19706.7|19702.7|36
1639379700000|2021-12-13 07:15:00|19708.3|19704.3|19712.9|19708.9|19714.5|19710.5|19703.6|19699.6|46
1639380000000|2021-12-13 07:20:00|19711.4|19707.4|19712.9|19708.9|19719.2|19715.2|19708.3|19704.3|63
1639380300000|2021-12-13 07:25:00|19714.5|19710.5|19708.3|19704.3|19716.1|19712.1|19706.7|19702.7|46
1639380600000|2021-12-13 07:30:00|19709.8|19705.8|19694.2|19690.2|19709.8|19705.8|19694.2|19690.2|102
1639380900000|2021-12-13 07:35:00|19692.6|19688.6|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|49
1639381200000|2021-12-13 07:40:00|19695.8|19691.8|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|43
1639381500000|2021-12-13 07:45:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19691.1|19687.1|33
1639381800000|2021-12-13 07:50:00|19694.2|19690.2|19683.3|19679.3|19694.2|19690.2|19681.7|19677.7|111
1639382100000|2021-12-13 07:55:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|21
1639382400000|2021-12-13 08:00:00|19691.1|19687.1|19675.4|19671.4|19691.1|19687.1|19675.4|19671.4|139
1639382700000|2021-12-13 08:05:00|19678.6|19674.6|19700.4|19696.4|19700.4|19696.4|19677|19673|99
1639383000000|2021-12-13 08:10:00|19697.3|19693.3|19675.4|19671.4|19697.3|19693.3|19672.3|19668.3|106
1639383300000|2021-12-13 08:15:00|19677|19673|19669.2|19665.2|19681.7|19677.7|19666.1|19662.1|98
1639383600000|2021-12-13 08:20:00|19672.3|19668.3|19697.3|19693.3|19697.3|19693.3|19669.2|19665.2|211
1639383900000|2021-12-13 08:25:00|19698.9|19694.9|19719.2|19715.2|19725.4|19721.4|19697.3|19693.3|288
1639384200000|2021-12-13 08:30:00|19720.8|19716.8|19744.2|19740.2|19744.2|19740.2|19720.8|19716.8|392
1639384500000|2021-12-13 08:35:00|19741.1|19737.1|19747.3|19743.3|19750.4|19746.4|19734.8|19730.8|235
1639384800000|2021-12-13 08:40:00|19750.4|19746.4|19750.4|19746.4|19753.6|19749.6|19744.2|19740.2|164
1639385100000|2021-12-13 08:45:00|19753.6|19749.6|19744.2|19740.2|19753.6|19749.6|19744.2|19740.2|231
1639385400000|2021-12-13 08:50:00|19745.8|19741.8|19759.8|19755.8|19759.8|19755.8|19744.2|19740.2|193
1639385700000|2021-12-13 08:55:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19758.3|19754.3|236
1639386000000|2021-12-13 09:00:00|19761.4|19757.4|19759.8|19755.8|19769.2|19765.2|19759.8|19755.8|165
1639386300000|2021-12-13 09:05:00|19758.3|19754.3|19769.2|19765.2|19784.8|19780.8|19758.3|19754.3|400
1639386600000|2021-12-13 09:10:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|124
1639386900000|2021-12-13 09:15:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|60
1639387200000|2021-12-13 09:20:00|19755.1|19751.1|19744.2|19740.2|19756.7|19752.7|19741.1|19737.1|374
1639387500000|2021-12-13 09:25:00|19747.3|19743.3|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|86
1639387800000|2021-12-13 09:30:00|19748.9|19744.9|19759.8|19755.8|19759.8|19755.8|19747.3|19743.3|137
1639388100000|2021-12-13 09:35:00|19756.7|19752.7|19766.1|19762.1|19772.3|19768.3|19756.7|19752.7|223
1639388400000|2021-12-13 09:40:00|19769.2|19765.2|19772.3|19768.3|19773.9|19769.9|19762.9|19758.9|83
1639388700000|2021-12-13 09:45:00|19775.4|19771.4|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|102
1639389000000|2021-12-13 09:50:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|50
1639389300000|2021-12-13 09:55:00|19772.3|19768.3|19784.8|19780.8|19787.9|19783.9|19772.3|19768.3|147
1639389600000|2021-12-13 10:00:00|19783.3|19779.3|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|106
1639389900000|2021-12-13 10:05:00|19783.3|19779.3|19784.8|19780.8|19794.2|19790.2|19783.3|19779.3|225
1639390200000|2021-12-13 10:10:00|19786.4|19782.4|19784.8|19780.8|19791.1|19787.1|19781.7|19777.7|193
1639390500000|2021-12-13 10:15:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|34
1639390800000|2021-12-13 10:20:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|65
1639391100000|2021-12-13 10:25:00|19784.8|19780.8|19784.8|19780.8|19784.8|19780.8|19781.7|19777.7|100
1639391400000|2021-12-13 10:30:00|19781.7|19777.7|19789.5|19785.5|19791.1|19787.1|19781.7|19777.7|276
1639391700000|2021-12-13 10:35:00|19791.1|19787.1|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|127
1639392000000|2021-12-13 10:40:00|19787.9|19783.9|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|123
1639392300000|2021-12-13 10:45:00|19797.3|19793.3|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|99
1639392600000|2021-12-13 10:50:00|19800.4|19796.4|19803.6|19799.6|19803.6|19799.6|19797.3|19793.3|146
1639392900000|2021-12-13 10:55:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19797.3|19793.3|72
1639393200000|2021-12-13 11:00:00|19795.8|19791.8|19791.1|19787.1|19795.8|19791.8|19787.9|19783.9|106
1639393500000|2021-12-13 11:05:00|19787.9|19783.9|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|61
1639393800000|2021-12-13 11:10:00|19784.8|19780.8|19769.2|19765.2|19787.9|19783.9|19766.1|19762.1|197
1639394100000|2021-12-13 11:15:00|19766.1|19762.1|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|117
1639394400000|2021-12-13 11:20:00|19770.8|19766.8|19762.9|19758.9|19778.6|19774.6|19762.9|19758.9|179
1639394700000|2021-12-13 11:25:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19762.9|19758.9|115
1639395000000|2021-12-13 11:30:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|174
1639395300000|2021-12-13 11:35:00|19778.6|19774.6|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|174
1639395600000|2021-12-13 11:40:00|19780.1|19776.1|19784.8|19780.8|19784.8|19780.8|19777|19773|47
1639395900000|2021-12-13 11:45:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19775.4|19771.4|151
1639396200000|2021-12-13 11:50:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19770.8|19766.8|270
1639396500000|2021-12-13 11:55:00|19780.1|19776.1|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|57
1639396800000|2021-12-13 12:00:00|19781.7|19777.7|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|130
1639397100000|2021-12-13 12:05:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19791.1|19787.1|201
1639397400000|2021-12-13 12:10:00|19800.4|19796.4|19803.6|19799.6|19806.7|19802.7|19800.4|19796.4|171
1639397700000|2021-12-13 12:15:00|19800.4|19796.4|19803.6|19799.6|19805.1|19801.1|19791.1|19787.1|206
1639398000000|2021-12-13 12:20:00|19802|19798|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|122
1639398300000|2021-12-13 12:25:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|98
1639398600000|2021-12-13 12:30:00|19806.7|19802.7|19805.1|19801.1|19806.7|19802.7|19800.4|19796.4|133
1639398900000|2021-12-13 12:35:00|19806.7|19802.7|19806.7|19802.7|19806.7|19802.7|19800.4|19796.4|54
1639399200000|2021-12-13 12:40:00|19808.3|19804.3|19803.6|19799.6|19808.3|19804.3|19797.3|19793.3|294
1639399500000|2021-12-13 12:45:00|19806.7|19802.7|19816.1|19812.1|19822.3|19818.3|19806.7|19802.7|236
1639399800000|2021-12-13 12:50:00|19817.6|19813.6|19831.7|19827.7|19834.8|19830.8|19812.9|19808.9|338
1639400100000|2021-12-13 12:55:00|19833.3|19829.3|19844.2|19840.2|19844.2|19840.2|19828.6|19824.6|366
1639400400000|2021-12-13 13:00:00|19841.1|19837.1|19837.9|19833.9|19847.3|19843.3|19831.7|19827.7|262
1639400700000|2021-12-13 13:05:00|19839.5|19835.5|19822.3|19818.3|19839.5|19835.5|19819.2|19815.2|249
1639401000000|2021-12-13 13:10:00|19819.2|19815.2|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|190
1639401300000|2021-12-13 13:15:00|19816.1|19812.1|19816.1|19812.1|19823.9|19819.9|19808.3|19804.3|248
1639401600000|2021-12-13 13:20:00|19819.2|19815.2|19828.6|19824.6|19831.7|19827.7|19803.6|19799.6|522
1639401900000|2021-12-13 13:25:00|19830.1|19826.1|19819.2|19815.2|19837.9|19833.9|19816.1|19812.1|473
1639402200000|2021-12-13 13:30:00|19817.6|19813.6|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|193
1639402500000|2021-12-13 13:35:00|19822.3|19818.3|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|405
1639402800000|2021-12-13 13:40:00|19820.8|19816.8|19830.1|19826.1|19834.8|19830.8|19816.1|19812.1|311
1639403100000|2021-12-13 13:45:00|19831.7|19827.7|19831.7|19827.7|19837.9|19833.9|19819.2|19815.2|269
1639403400000|2021-12-13 13:50:00|19834.8|19830.8|19844.2|19840.2|19845.8|19841.8|19834.8|19830.8|253
1639403700000|2021-12-13 13:55:00|19845.8|19841.8|19831.7|19827.7|19847.3|19843.3|19825.4|19821.4|445
1639404000000|2021-12-13 14:00:00|19830.1|19826.1|19847.3|19843.3|19847.3|19843.3|19822.3|19818.3|469
1639404300000|2021-12-13 14:05:00|19848.9|19844.9|19850.4|19846.4|19853.6|19849.6|19844.2|19840.2|365
1639404600000|2021-12-13 14:10:00|19853.6|19849.6|19869.2|19865.2|19869.2|19865.2|19847.3|19843.3|337
1639404900000|2021-12-13 14:15:00|19875.4|19871.4|19887.9|19883.9|19891.1|19887.1|19869.2|19865.2|713
1639405200000|2021-12-13 14:20:00|19884.8|19880.8|19894.2|19890.2|19897.3|19893.3|19872.3|19868.3|634
1639405500000|2021-12-13 14:25:00|19891.1|19887.1|19903.6|19899.6|19909.8|19905.8|19891.1|19887.1|746
1639405800000|2021-12-13 14:30:00|19900.4|19896.4|19912.9|19908.9|19916.1|19912.1|19891.1|19887.1|742
1639406100000|2021-12-13 14:35:00|19916.1|19912.1|19909.8|19905.8|19928.6|19924.6|19905.1|19901.1|907
1639406400000|2021-12-13 14:40:00|19912.9|19908.9|19897.3|19893.3|19912.9|19908.9|19897.3|19893.3|612
1639406700000|2021-12-13 14:45:00|19900.4|19896.4|19925.4|19921.4|19931.7|19927.7|19900.4|19896.4|851
1639407000000|2021-12-13 14:50:00|19928.6|19924.6|19931.7|19927.7|19947.3|19943.3|19925.4|19921.4|899
1639407300000|2021-12-13 14:55:00|19930.1|19926.1|19941.1|19937.1|19941.1|19937.1|19922.3|19918.3|791
1639407600000|2021-12-13 15:00:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19925.4|19921.4|876
1639407900000|2021-12-13 15:05:00|19937.9|19933.9|19925.4|19921.4|19944.2|19940.2|19925.4|19921.4|777
1639408200000|2021-12-13 15:10:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19912.9|19908.9|977
1639408500000|2021-12-13 15:15:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19912.9|19908.9|827
1639408800000|2021-12-13 15:20:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19903.6|19899.6|851
1639409100000|2021-12-13 15:25:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19906.7|19902.7|1548
1639409400000|2021-12-13 15:30:00|19922.3|19918.3|19944.2|19940.2|19956.7|19952.7|19919.2|19915.2|2178
1639409700000|2021-12-13 15:35:00|19947.3|19943.3|19931.7|19927.7|19947.3|19943.3|19928.6|19924.6|931
1639410000000|2021-12-13 15:40:00|19934.8|19930.8|19941.1|19937.1|19944.2|19940.2|19928.6|19924.6|1037
1639410300000|2021-12-13 15:45:00|19937.9|19933.9|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|633
1639410600000|2021-12-13 15:50:00|19947.3|19943.3|19937.9|19933.9|19947.3|19943.3|19934.8|19930.8|711
1639410900000|2021-12-13 15:55:00|19941.1|19937.1|19962.9|19958.9|19966.1|19962.1|19937.9|19933.9|681
1639411200000|2021-12-13 16:00:00|19959.8|19955.8|19962.9|19958.9|19969.2|19965.2|19950.4|19946.4|1237
1639411500000|2021-12-13 16:05:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|618
1639411800000|2021-12-13 16:10:00|19966.1|19962.1|19975.4|19971.4|19981.7|19977.7|19962.9|19958.9|1066
1639412100000|2021-12-13 16:15:00|19972.3|19968.3|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|726
1639412400000|2021-12-13 16:20:00|19986.4|19982.4|19981.7|19977.7|19986.4|19982.4|19978.6|19974.6|608
1639412700000|2021-12-13 16:25:00|19984.8|19980.8|19984.8|19980.8|19984.8|19980.8|19975.4|19971.4|415
1639413000000|2021-12-13 16:30:00|19987.9|19983.9|19975.4|19971.4|19994.2|19990.2|19975.4|19971.4|533
1639413300000|2021-12-13 16:35:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19969.2|19965.2|549
1639413600000|2021-12-13 16:40:00|19975.4|19971.4|19987.9|19983.9|19991.1|19987.1|19972.3|19968.3|721
1639413900000|2021-12-13 16:45:00|19984.8|19980.8|20003.6|19999.6|20003.6|19999.6|19981.7|19977.7|347
1639414200000|2021-12-13 16:50:00|20000.4|19996.4|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|679
1639414500000|2021-12-13 16:55:00|19997.3|19993.3|19987.9|19983.9|20000.4|19996.4|19984.8|19980.8|484
1639414800000|2021-12-13 17:00:00|19991.1|19987.1|20003.6|19999.6|20003.6|19999.6|19987.9|19983.9|398
1639415100000|2021-12-13 17:05:00|20006.7|20002.7|19997.3|19993.3|20012.9|20008.9|19997.3|19993.3|476
1639415400000|2021-12-13 17:10:00|19994.2|19990.2|19994.2|19990.2|20003.6|19999.6|19991.1|19987.1|384
1639415700000|2021-12-13 17:15:00|19997.3|19993.3|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|714
1639416000000|2021-12-13 17:20:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|242
1639416300000|2021-12-13 17:25:00|19978.6|19974.6|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|436
1639416600000|2021-12-13 17:30:00|19969.2|19965.2|19987.9|19983.9|19989.5|19985.5|19966.1|19962.1|535
1639416900000|2021-12-13 17:35:00|19991.1|19987.1|19981.7|19977.7|19991.1|19987.1|19978.6|19974.6|189
1639417200000|2021-12-13 17:40:00|19984.8|19980.8|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|261
1639417500000|2021-12-13 17:45:00|19978.6|19974.6|19969.2|19965.2|19980.1|19976.1|19969.2|19965.2|372
1639417800000|2021-12-13 17:50:00|19966.1|19962.1|19961.4|19957.4|19969.2|19965.2|19959.8|19955.8|388
1639418100000|2021-12-13 17:55:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19959.8|19955.8|319
1639418400000|2021-12-13 18:00:00|19970.8|19966.8|19962.9|19958.9|19972.3|19968.3|19959.8|19955.8|252
1639418700000|2021-12-13 18:05:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|204
1639419000000|2021-12-13 18:10:00|19958.3|19954.3|19966.1|19962.1|19969.2|19965.2|19956.7|19952.7|258
1639419300000|2021-12-13 18:15:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19967.6|19963.6|189
1639419600000|2021-12-13 18:20:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|327
1639419900000|2021-12-13 18:25:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|130
1639420200000|2021-12-13 18:30:00|19962.9|19958.9|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|309
1639420500000|2021-12-13 18:35:00|19973.9|19969.9|19972.3|19968.3|19973.9|19969.9|19969.2|19965.2|166
1639420800000|2021-12-13 18:40:00|19969.2|19965.2|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|342
1639421100000|2021-12-13 18:45:00|19966.1|19962.1|19972.3|19968.3|19972.3|19968.3|19966.1|19962.1|194
1639421400000|2021-12-13 18:50:00|19966.1|19962.1|19966.1|19962.1|19969.2|19965.2|19966.1|19962.1|110
1639421700000|2021-12-13 18:55:00|19967.6|19963.6|19959.8|19955.8|19967.6|19963.6|19959.8|19955.8|168
1639422000000|2021-12-13 19:00:00|19961.4|19957.4|19962.9|19958.9|19966.1|19962.1|19961.4|19957.4|89
1639422300000|2021-12-13 19:05:00|19959.8|19955.8|19950.4|19946.4|19961.4|19957.4|19950.4|19946.4|418
1639422600000|2021-12-13 19:10:00|19952|19948|19956.7|19952.7|19959.8|19955.8|19950.4|19946.4|656
1639422900000|2021-12-13 19:15:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|402
1639423200000|2021-12-13 19:20:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|266
1639423500000|2021-12-13 19:25:00|19966.1|19962.1|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|206
1639423800000|2021-12-13 19:30:00|19972.3|19968.3|19964.5|19960.5|19975.4|19971.4|19962.9|19958.9|423
1639424100000|2021-12-13 19:35:00|19962.9|19958.9|19978.6|19974.6|19978.6|19974.6|19962.9|19958.9|277
1639424400000|2021-12-13 19:40:00|19981.7|19977.7|19975.4|19971.4|19981.7|19977.7|19975.4|19971.4|325
1639424700000|2021-12-13 19:45:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19966.1|19962.1|215
1639425000000|2021-12-13 19:50:00|19966.1|19962.1|19969.2|19965.2|19978.6|19974.6|19966.1|19962.1|487
1639425300000|2021-12-13 19:55:00|19972.3|19968.3|19977|19973|19984.8|19980.8|19967.6|19963.6|771
1639425600000|2021-12-13 20:00:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|361
1639425900000|2021-12-13 20:05:00|19972.3|19968.3|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|347
1639426200000|2021-12-13 20:10:00|19972.3|19968.3|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|184
1639426500000|2021-12-13 20:15:00|19970.8|19966.8|19969.2|19965.2|19975.4|19971.4|19969.2|19965.2|152
1639426800000|2021-12-13 20:20:00|19966.1|19962.1|19975.4|19971.4|19978.6|19974.6|19966.1|19962.1|465
1639427100000|2021-12-13 20:25:00|19973.9|19969.9|19972.3|19968.3|19975.4|19971.4|19969.2|19965.2|347
1639427400000|2021-12-13 20:30:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19966.1|19962.1|171
1639427700000|2021-12-13 20:35:00|19962.9|19958.9|19962.9|19958.9|19969.2|19965.2|19959.8|19955.8|429
1639428000000|2021-12-13 20:40:00|19959.8|19955.8|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|520
1639428300000|2021-12-13 20:45:00|19958.3|19954.3|19953.6|19949.6|19958.3|19954.3|19950.4|19946.4|324
1639428600000|2021-12-13 20:50:00|19956.7|19952.7|19969.2|19965.2|19970.8|19966.8|19956.7|19952.7|506
1639428900000|2021-12-13 20:55:00|19972.3|19968.3|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|1675
1639429200000|2021-12-13 21:00:00|19975.4|19971.4|19997.3|19993.3|20003.6|19999.6|19972.3|19968.3|859
1639429500000|2021-12-13 21:05:00|19995.8|19991.8|19981.7|19977.7|19997.3|19993.3|19981.7|19977.7|269
1639429800000|2021-12-13 21:10:00|19984.8|19980.8|19989.5|19985.5|19998.9|19994.9|19984.8|19980.8|260
1639430100000|2021-12-13 21:15:00|19987.9|19983.9|19994.2|19990.2|19997.3|19993.3|19987.9|19983.9|239
1639430400000|2021-12-13 21:20:00|19991.1|19987.1|20005.1|20001.1|20006.7|20002.7|19987.9|19983.9|352
1639430700000|2021-12-13 21:25:00|20003.6|19999.6|20016.1|20012.1|20016.1|20012.1|20003.6|19999.6|592
1639431000000|2021-12-13 21:30:00|20012.9|20008.9|20009.8|20005.8|20016.1|20012.1|20006.7|20002.7|155
1639431300000|2021-12-13 21:35:00|20011.4|20007.4|20016.1|20012.1|20019.2|20015.2|20009.8|20005.8|627
1639431600000|2021-12-13 21:40:00|20019.2|20015.2|20022.3|20018.3|20028.6|20024.6|20019.2|20015.2|385
1639431900000|2021-12-13 21:45:00|20020.8|20016.8|20016.1|20012.1|20022.3|20018.3|20016.1|20012.1|280
1639432200000|2021-12-13 21:50:00|20014.5|20010.5|20012.9|20008.9|20016.1|20012.1|20012.9|20008.9|146
1639432500000|2021-12-13 21:55:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20009.8|20005.8|233
1639436400000|2021-12-13 23:00:00|20006.7|20002.7|19991.1|19987.1|20012.9|20008.9|19991.1|19987.1|111
1639436700000|2021-12-13 23:05:00|19989.5|19985.5|19981.7|19977.7|19989.5|19985.5|19978.6|19974.6|46
1639437000000|2021-12-13 23:10:00|19986.4|19982.4|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|15
1639437300000|2021-12-13 23:15:00|19984.8|19980.8|19987.9|19983.9|19989.5|19985.5|19984.8|19980.8|10
1639437600000|2021-12-13 23:20:00|19989.5|19985.5|19992.6|19988.6|19994.2|19990.2|19989.5|19985.5|61
1639437900000|2021-12-13 23:25:00|19994.2|19990.2|19994.2|19990.2|19994.2|19990.2|19987.9|19983.9|24
1639438200000|2021-12-13 23:30:00|19992.6|19988.6|19986.4|19982.4|19992.6|19988.6|19984.8|19980.8|10
1639438500000|2021-12-13 23:35:00|19984.8|19980.8|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|20
1639438800000|2021-12-13 23:40:00|19986.4|19982.4|19981.7|19977.7|19987.9|19983.9|19981.7|19977.7|23
1639439100000|2021-12-13 23:45:00|19980.1|19976.1|19984.8|19980.8|19987.9|19983.9|19978.6|19974.6|27
1639439400000|2021-12-13 23:50:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|17
1639439700000|2021-12-13 23:55:00|19983.3|19979.3|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|24
1639440000000|2021-12-14 00:00:00|19980.1|19976.1|19970.8|19966.8|19981.7|19977.7|19969.2|19965.2|90
1639440300000|2021-12-14 00:05:00|19972.3|19968.3|19987.9|19983.9|19987.9|19983.9|19969.2|19965.2|89
1639440600000|2021-12-14 00:10:00|19986.4|19982.4|19989.5|19985.5|19992.6|19988.6|19984.8|19980.8|126
1639440900000|2021-12-14 00:15:00|19991.1|19987.1|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|74
1639441200000|2021-12-14 00:20:00|19984.8|19980.8|19987.9|19983.9|19987.9|19983.9|19983.3|19979.3|84
1639441500000|2021-12-14 00:25:00|19984.8|19980.8|19991.1|19987.1|19994.2|19990.2|19981.7|19977.7|179
1639441800000|2021-12-14 00:30:00|19987.9|19983.9|19987.9|19983.9|19989.5|19985.5|19983.3|19979.3|71
1639442100000|2021-12-14 00:35:00|19989.5|19985.5|19991.1|19987.1|19994.2|19990.2|19987.9|19983.9|9
1639442400000|2021-12-14 00:40:00|19992.6|19988.6|19987.9|19983.9|19992.6|19988.6|19987.9|19983.9|3
1639442700000|2021-12-14 00:45:00|19986.4|19982.4|19983.3|19979.3|19986.4|19982.4|19981.7|19977.7|23
1639443000000|2021-12-14 00:50:00|19984.8|19980.8|19972.3|19968.3|19984.8|19980.8|19969.2|19965.2|128
1639443300000|2021-12-14 00:55:00|19975.4|19971.4|19977|19973|19978.6|19974.6|19973.9|19969.9|38
1639443600000|2021-12-14 01:00:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19975.4|19971.4|77
1639443900000|2021-12-14 01:05:00|19983.3|19979.3|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|50
1639444200000|2021-12-14 01:10:00|19986.4|19982.4|19992.6|19988.6|19994.2|19990.2|19984.8|19980.8|32
1639444500000|2021-12-14 01:15:00|19994.2|19990.2|19997.3|19993.3|20000.4|19996.4|19992.6|19988.6|32
1639444800000|2021-12-14 01:20:00|20000.4|19996.4|20012.9|20008.9|20016.1|20012.1|19997.3|19993.3|131
1639445100000|2021-12-14 01:25:00|20011.4|20007.4|20003.6|19999.6|20011.4|20007.4|20002|19998|45
1639445400000|2021-12-14 01:30:00|20002|19998|19992.6|19988.6|20005.1|20001.1|19991.1|19987.1|40
1639445700000|2021-12-14 01:35:00|19994.2|19990.2|19997.3|19993.3|19997.3|19993.3|19994.2|19990.2|11
1639446000000|2021-12-14 01:40:00|19998.9|19994.9|20005.1|20001.1|20006.7|20002.7|19997.3|19993.3|14
1639446300000|2021-12-14 01:45:00|20003.6|19999.6|20003.6|19999.6|20006.7|20002.7|20002|19998|24
1639446600000|2021-12-14 01:50:00|20005.1|20001.1|20014.5|20010.5|20016.1|20012.1|20005.1|20001.1|89
1639446900000|2021-12-14 01:55:00|20012.9|20008.9|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|40
1639447200000|2021-12-14 02:00:00|20014.5|20010.5|20012.9|20008.9|20019.2|20015.2|20012.9|20008.9|93
1639447500000|2021-12-14 02:05:00|20016.1|20012.1|20009.8|20005.8|20016.1|20012.1|20009.8|20005.8|22
1639447800000|2021-12-14 02:10:00|20011.4|20007.4|20012.9|20008.9|20016.1|20012.1|20011.4|20007.4|43
1639448100000|2021-12-14 02:15:00|20014.5|20010.5|20016.1|20012.1|20016.1|20012.1|20012.9|20008.9|26
1639448400000|2021-12-14 02:20:00|20014.5|20010.5|20003.6|19999.6|20014.5|20010.5|20003.6|19999.6|32
1639448700000|2021-12-14 02:25:00|20000.4|19996.4|20008.3|20004.3|20008.3|20004.3|20000.4|19996.4|32
1639449000000|2021-12-14 02:30:00|20009.8|20005.8|20005.1|20001.1|20009.8|20005.8|20003.6|19999.6|0
1639449300000|2021-12-14 02:35:00|20006.7|20002.7|20005.1|20001.1|20008.3|20004.3|20003.6|19999.6|8
1639449600000|2021-12-14 02:40:00|20003.6|19999.6|19997.3|19993.3|20006.7|20002.7|19997.3|19993.3|52
1639449900000|2021-12-14 02:45:00|19998.9|19994.9|20003.6|19999.6|20005.1|20001.1|19997.3|19993.3|9
1639450200000|2021-12-14 02:50:00|20005.1|20001.1|20006.7|20002.7|20012.9|20008.9|20005.1|20001.1|13
1639450500000|2021-12-14 02:55:00|20005.1|20001.1|20005.1|20001.1|20006.7|20002.7|20003.6|19999.6|6
1639450800000|2021-12-14 03:00:00|20006.7|20002.7|20003.6|19999.6|20009.8|20005.8|20003.6|19999.6|17
1639451100000|2021-12-14 03:05:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|20000.4|19996.4|26
1639451400000|2021-12-14 03:10:00|20008.3|20004.3|19998.9|19994.9|20009.8|20005.8|19997.3|19993.3|75
1639451700000|2021-12-14 03:15:00|19997.3|19993.3|19998.9|19994.9|20000.4|19996.4|19997.3|19993.3|12
1639452000000|2021-12-14 03:20:00|20000.4|19996.4|19995.8|19991.8|20000.4|19996.4|19994.2|19990.2|13
1639452300000|2021-12-14 03:25:00|19994.2|19990.2|19991.1|19987.1|19997.3|19993.3|19987.9|19983.9|27
1639452600000|2021-12-14 03:30:00|19992.6|19988.6|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|12
1639452900000|2021-12-14 03:35:00|19994.2|19990.2|20005.1|20001.1|20012.9|20008.9|19994.2|19990.2|89
1639453200000|2021-12-14 03:40:00|20006.7|20002.7|20000.4|19996.4|20009.8|20005.8|20000.4|19996.4|5
1639453500000|2021-12-14 03:45:00|20002|19998|20002|19998|20003.6|19999.6|20000.4|19996.4|5
1639453800000|2021-12-14 03:50:00|20000.4|19996.4|19998.9|19994.9|20002|19998|19995.8|19991.8|40
1639454100000|2021-12-14 03:55:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|6
1639454400000|2021-12-14 04:00:00|20002|19998|20003.6|19999.6|20003.6|19999.6|20002|19998|1
1639454700000|2021-12-14 04:05:00|20002|19998|19998.9|19994.9|20003.6|19999.6|19997.3|19993.3|17
1639455000000|2021-12-14 04:10:00|19997.3|19993.3|19998.9|19994.9|20002|19998|19997.3|19993.3|5
1639455300000|2021-12-14 04:15:00|19997.3|19993.3|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|15
1639455600000|2021-12-14 04:20:00|19995.8|19991.8|19994.2|19990.2|19995.8|19991.8|19992.6|19988.6|9
1639455900000|2021-12-14 04:25:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1639456200000|2021-12-14 04:30:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|3
1639456500000|2021-12-14 04:35:00|||||||||5
1639457100000|2021-12-14 04:45:00|19987.9|19983.9|19989.5|19985.5|19989.5|19985.5|19987.9|19983.9|9
1639457400000|2021-12-14 04:50:00|19991.1|19987.1|19992.6|19988.6|19994.2|19990.2|19991.1|19987.1|6
1639457700000|2021-12-14 04:55:00|19994.2|19990.2|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1639458000000|2021-12-14 05:00:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|8
1639458300000|2021-12-14 05:05:00|||||||||59
1639458600000|2021-12-14 05:10:00|19994.2|19990.2|19989.5|19985.5|19994.2|19990.2|19987.9|19983.9|71
1639458900000|2021-12-14 05:15:00|19991.1|19987.1|19991.1|19987.1|19992.6|19988.6|19987.9|19983.9|12
1639459200000|2021-12-14 05:20:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|6
1639459500000|2021-12-14 05:25:00|19992.6|19988.6|19991.1|19987.1|19994.2|19990.2|19991.1|19987.1|34
1639459800000|2021-12-14 05:30:00|19987.9|19983.9|19986.4|19982.4|19991.1|19987.1|19986.4|19982.4|25
1639460100000|2021-12-14 05:35:00|19984.8|19980.8|19984.8|19980.8|19986.4|19982.4|19984.8|19980.8|21
1639460400000|2021-12-14 05:40:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19981.7|19977.7|0
1639460700000|2021-12-14 05:45:00|19983.3|19979.3|19984.8|19980.8|19984.8|19980.8|19983.3|19979.3|1
1639461000000|2021-12-14 05:50:00|19983.3|19979.3|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|15
1639461300000|2021-12-14 05:55:00|19986.4|19982.4|19986.4|19982.4|19987.9|19983.9|19984.8|19980.8|10
1639461600000|2021-12-14 06:00:00|19987.9|19983.9|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|1
1639461900000|2021-12-14 06:05:00|19986.4|19982.4|19984.8|19980.8|19987.9|19983.9|19984.8|19980.8|7
1639462200000|2021-12-14 06:10:00|19986.4|19982.4|19998.9|19994.9|20000.4|19996.4|19986.4|19982.4|157
1639462500000|2021-12-14 06:15:00|19997.3|19993.3|19991.1|19987.1|19997.3|19993.3|19991.1|19987.1|34
1639462800000|2021-12-14 06:20:00|19989.5|19985.5|19997.3|19993.3|19997.3|19993.3|19989.5|19985.5|31
1639463100000|2021-12-14 06:25:00|19994.2|19990.2|19986.4|19982.4|19994.2|19990.2|19984.8|19980.8|47
1639463400000|2021-12-14 06:30:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|11
1639463700000|2021-12-14 06:35:00|19981.7|19977.7|19981.7|19977.7|19984.8|19980.8|19981.7|19977.7|35
1639464000000|2021-12-14 06:40:00|19983.3|19979.3|19981.7|19977.7|19983.3|19979.3|19981.7|19977.7|12
1639464300000|2021-12-14 06:45:00|||||||||48
1639464600000|2021-12-14 06:50:00|19984.8|19980.8|19983.3|19979.3|19984.8|19980.8|19981.7|19977.7|13
1639464900000|2021-12-14 06:55:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19981.7|19977.7|57
1639465200000|2021-12-14 07:00:00|19986.4|19982.4|19981.7|19977.7|19989.5|19985.5|19981.7|19977.7|167
1639465500000|2021-12-14 07:05:00|19983.3|19979.3|19992.6|19988.6|19997.3|19993.3|19981.7|19977.7|96
1639465800000|2021-12-14 07:10:00|19991.1|19987.1|19981.7|19977.7|19992.6|19988.6|19981.7|19977.7|20
1639466100000|2021-12-14 07:15:00|19983.3|19979.3|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|145
1639466400000|2021-12-14 07:20:00|19981.7|19977.7|19987.9|19983.9|19991.1|19987.1|19981.7|19977.7|95
1639466700000|2021-12-14 07:25:00|19989.5|19985.5|19983.3|19979.3|19989.5|19985.5|19981.7|19977.7|33
1639467000000|2021-12-14 07:30:00|19984.8|19980.8|19983.3|19979.3|19987.9|19983.9|19981.7|19977.7|42
1639467300000|2021-12-14 07:35:00|19981.7|19977.7|19984.8|19980.8|19987.9|19983.9|19981.7|19977.7|30
1639467600000|2021-12-14 07:40:00|19987.9|19983.9|19978.6|19974.6|19987.9|19983.9|19978.6|19974.6|25
1639467900000|2021-12-14 07:45:00|19972.3|19968.3|19969.2|19965.2|19975.4|19971.4|19959.8|19955.8|163
1639468200000|2021-12-14 07:50:00|19967.6|19963.6|19969.2|19965.2|19972.3|19968.3|19962.9|19958.9|73
1639468500000|2021-12-14 07:55:00|19966.1|19962.1|19978.6|19974.6|19978.6|19974.6|19966.1|19962.1|79
1639468800000|2021-12-14 08:00:00|19977|19973|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|149
1639469100000|2021-12-14 08:05:00|19964.5|19960.5|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|101
1639469400000|2021-12-14 08:10:00|19962.9|19958.9|19970.8|19966.8|19972.3|19968.3|19956.7|19952.7|102
1639469700000|2021-12-14 08:15:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|59
1639470000000|2021-12-14 08:20:00|19975.4|19971.4|19972.3|19968.3|19981.7|19977.7|19964.5|19960.5|98
1639470300000|2021-12-14 08:25:00|19970.8|19966.8|19969.2|19965.2|19972.3|19968.3|19969.2|19965.2|47
1639470600000|2021-12-14 08:30:00|19967.6|19963.6|19972.3|19968.3|19975.4|19971.4|19962.9|19958.9|69
1639470900000|2021-12-14 08:35:00|19970.8|19966.8|19966.1|19962.1|19972.3|19968.3|19956.7|19952.7|110
1639471200000|2021-12-14 08:40:00|19962.9|19958.9|19964.5|19960.5|19969.2|19965.2|19962.9|19958.9|107
1639471500000|2021-12-14 08:45:00|19966.1|19962.1|19972.3|19968.3|19975.4|19971.4|19966.1|19962.1|55
1639471800000|2021-12-14 08:50:00|19975.4|19971.4|19975.4|19971.4|19981.7|19977.7|19969.2|19965.2|183
1639472100000|2021-12-14 08:55:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19972.3|19968.3|98
1639472400000|2021-12-14 09:00:00|19984.8|19980.8|19981.7|19977.7|19991.1|19987.1|19981.7|19977.7|62
1639472700000|2021-12-14 09:05:00|19980.1|19976.1|19966.1|19962.1|19981.7|19977.7|19964.5|19960.5|62
1639473000000|2021-12-14 09:10:00|19962.9|19958.9|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|130
1639473300000|2021-12-14 09:15:00|19966.1|19962.1|19950.4|19946.4|19966.1|19962.1|19950.4|19946.4|292
1639473600000|2021-12-14 09:20:00|19948.9|19944.9|19937.9|19933.9|19950.4|19946.4|19934.8|19930.8|414
1639473900000|2021-12-14 09:25:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|434
1639474200000|2021-12-14 09:30:00|19934.8|19930.8|19947.3|19943.3|19950.4|19946.4|19928.6|19924.6|356
1639474500000|2021-12-14 09:35:00|19944.2|19940.2|19955.1|19951.1|19962.9|19958.9|19944.2|19940.2|163
1639474800000|2021-12-14 09:40:00|19956.7|19952.7|19959.8|19955.8|19964.5|19960.5|19950.4|19946.4|123
1639475100000|2021-12-14 09:45:00|19962.9|19958.9|19956.7|19952.7|19966.1|19962.1|19953.6|19949.6|144
1639475400000|2021-12-14 09:50:00|19953.6|19949.6|19975.4|19971.4|19975.4|19971.4|19950.4|19946.4|128
1639475700000|2021-12-14 09:55:00|19972.3|19968.3|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|156
1639476000000|2021-12-14 10:00:00|19972.3|19968.3|19966.1|19962.1|19975.4|19971.4|19966.1|19962.1|166
1639476300000|2021-12-14 10:05:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19956.7|19952.7|267
1639476600000|2021-12-14 10:10:00|19953.6|19949.6|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|253
1639476900000|2021-12-14 10:15:00|19966.1|19962.1|19975.4|19971.4|19978.6|19974.6|19962.9|19958.9|147
1639477200000|2021-12-14 10:20:00|19972.3|19968.3|19978.6|19974.6|19981.7|19977.7|19972.3|19968.3|29
1639477500000|2021-12-14 10:25:00|19980.1|19976.1|19972.3|19968.3|19980.1|19976.1|19969.2|19965.2|77
1639477800000|2021-12-14 10:30:00|19969.2|19965.2|19972.3|19968.3|19972.3|19968.3|19959.8|19955.8|255
1639478100000|2021-12-14 10:35:00|19973.9|19969.9|19966.1|19962.1|19975.4|19971.4|19962.9|19958.9|119
1639478400000|2021-12-14 10:40:00|19962.9|19958.9|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|27
1639478700000|2021-12-14 10:45:00|19956.7|19952.7|19956.7|19952.7|19962.9|19958.9|19953.6|19949.6|245
1639479000000|2021-12-14 10:50:00|19959.8|19955.8|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|118
1639479300000|2021-12-14 10:55:00|19948.9|19944.9|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|159
1639479600000|2021-12-14 11:00:00|19944.2|19940.2|19950.4|19946.4|19956.7|19952.7|19944.2|19940.2|97
1639479900000|2021-12-14 11:05:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19944.2|19940.2|63
1639480200000|2021-12-14 11:10:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|191
1639480500000|2021-12-14 11:15:00|19945.8|19941.8|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|233
1639480800000|2021-12-14 11:20:00|19952|19948|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|50
1639481100000|2021-12-14 11:25:00|19955.1|19951.1|19956.7|19952.7|19959.8|19955.8|19955.1|19951.1|42
1639481400000|2021-12-14 11:30:00|19958.3|19954.3|19953.6|19949.6|19959.8|19955.8|19947.3|19943.3|62
1639481700000|2021-12-14 11:35:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19947.3|19943.3|106
1639482000000|2021-12-14 11:40:00|19955.1|19951.1|19962.9|19958.9|19962.9|19958.9|19953.6|19949.6|73
1639482300000|2021-12-14 11:45:00|19961.4|19957.4|19944.2|19940.2|19961.4|19957.4|19941.1|19937.1|295
1639482600000|2021-12-14 11:50:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19928.6|19924.6|277
1639482900000|2021-12-14 11:55:00|19925.4|19921.4|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|252
1639483200000|2021-12-14 12:00:00|19927|19923|19928.6|19924.6|19928.6|19924.6|19919.2|19915.2|159
1639483500000|2021-12-14 12:05:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|116
1639483800000|2021-12-14 12:10:00|19934.8|19930.8|19931.7|19927.7|19936.4|19932.4|19931.7|19927.7|224
1639484100000|2021-12-14 12:15:00|19930.1|19926.1|19931.7|19927.7|19941.1|19937.1|19925.4|19921.4|699
1639484400000|2021-12-14 12:20:00|19928.6|19924.6|19925.4|19921.4|19934.8|19930.8|19925.4|19921.4|285
1639484700000|2021-12-14 12:25:00|19922.3|19918.3|19934.8|19930.8|19937.9|19933.9|19922.3|19918.3|268
1639485000000|2021-12-14 12:30:00|19937.9|19933.9|19934.8|19930.8|19947.3|19943.3|19934.8|19930.8|265
1639485300000|2021-12-14 12:35:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|137
1639485600000|2021-12-14 12:40:00|19942.6|19938.6|19950.4|19946.4|19956.7|19952.7|19941.1|19937.1|170
1639485900000|2021-12-14 12:45:00|19947.3|19943.3|19941.1|19937.1|19947.3|19943.3|19936.4|19932.4|89
1639486200000|2021-12-14 12:50:00|19937.9|19933.9|19941.1|19937.1|19944.2|19940.2|19934.8|19930.8|138
1639486500000|2021-12-14 12:55:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19931.7|19927.7|215
1639486800000|2021-12-14 13:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|181
1639487100000|2021-12-14 13:05:00|19934.8|19930.8|19930.1|19926.1|19937.9|19933.9|19928.6|19924.6|205
1639487400000|2021-12-14 13:10:00|19928.6|19924.6|19928.6|19924.6|19934.8|19930.8|19927|19923|185
1639487700000|2021-12-14 13:15:00|19927|19923|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|322
1639488000000|2021-12-14 13:20:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|429
1639488300000|2021-12-14 13:25:00|19936.4|19932.4|19944.2|19940.2|19959.8|19955.8|19936.4|19932.4|349
1639488600000|2021-12-14 13:30:00|19942.6|19938.6|19966.1|19962.1|19977|19973|19937.9|19933.9|610
1639488900000|2021-12-14 13:35:00|19969.2|19965.2|19984.8|19980.8|19989.5|19985.5|19962.9|19958.9|688
1639489200000|2021-12-14 13:40:00|19987.9|19983.9|19984.8|19980.8|19994.2|19990.2|19975.4|19971.4|636
1639489500000|2021-12-14 13:45:00|19981.7|19977.7|19981.7|19977.7|20003.6|19999.6|19969.2|19965.2|693
1639489800000|2021-12-14 13:50:00|19980.1|19976.1|19941.1|19937.1|19981.7|19977.7|19941.1|19937.1|460
1639490100000|2021-12-14 13:55:00|19944.2|19940.2|19945.8|19941.8|19956.7|19952.7|19937.9|19933.9|547
1639490400000|2021-12-14 14:00:00|19947.3|19943.3|19934.8|19930.8|19947.3|19943.3|19925.4|19921.4|404
1639490700000|2021-12-14 14:05:00|19931.7|19927.7|19928.6|19924.6|19944.2|19940.2|19919.2|19915.2|616
1639491000000|2021-12-14 14:10:00|19927|19923|19889.5|19885.5|19934.8|19930.8|19887.9|19883.9|767
1639491300000|2021-12-14 14:15:00|19887.9|19883.9|19894.2|19890.2|19906.7|19902.7|19887.9|19883.9|590
1639491600000|2021-12-14 14:20:00|19897.3|19893.3|19905.1|19901.1|19906.7|19902.7|19891.1|19887.1|372
1639491900000|2021-12-14 14:25:00|19903.6|19899.6|19891.1|19887.1|19903.6|19899.6|19884.8|19880.8|449
1639492200000|2021-12-14 14:30:00|19894.2|19890.2|19825.4|19821.4|19894.2|19890.2|19822.3|19818.3|1406
1639492500000|2021-12-14 14:35:00|19823.9|19819.9|19806.7|19802.7|19831.7|19827.7|19797.3|19793.3|1485
1639492800000|2021-12-14 14:40:00|19803.6|19799.6|19812.9|19808.9|19828.6|19824.6|19789.5|19785.5|1054
1639493100000|2021-12-14 14:45:00|19809.8|19805.8|19823.9|19819.9|19827|19823|19803.6|19799.6|996
1639493400000|2021-12-14 14:50:00|19822.3|19818.3|19823.9|19819.9|19837.9|19833.9|19819.2|19815.2|871
1639493700000|2021-12-14 14:55:00|19825.4|19821.4|19794.2|19790.2|19828.6|19824.6|19791.1|19787.1|924
1639494000000|2021-12-14 15:00:00|19792.6|19788.6|19769.2|19765.2|19792.6|19788.6|19766.1|19762.1|1239
1639494300000|2021-12-14 15:05:00|19767.6|19763.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|875
1639494600000|2021-12-14 15:10:00|19770.8|19766.8|19778.6|19774.6|19787.9|19783.9|19756.7|19752.7|1123
1639494900000|2021-12-14 15:15:00|19781.7|19777.7|19803.6|19799.6|19803.6|19799.6|19769.2|19765.2|898
1639495200000|2021-12-14 15:20:00|19806.7|19802.7|19781.7|19777.7|19816.1|19812.1|19778.6|19774.6|638
1639495500000|2021-12-14 15:25:00|19780.1|19776.1|19778.6|19774.6|19784.8|19780.8|19766.1|19762.1|683
1639495800000|2021-12-14 15:30:00|19775.4|19771.4|19816.1|19812.1|19831.7|19827.7|19775.4|19771.4|996
1639496100000|2021-12-14 15:35:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19806.7|19802.7|627
1639496400000|2021-12-14 15:40:00|19809.8|19805.8|19834.8|19830.8|19841.1|19837.1|19809.8|19805.8|789
1639496700000|2021-12-14 15:45:00|19837.9|19833.9|19850.4|19846.4|19856.7|19852.7|19828.6|19824.6|760
1639497000000|2021-12-14 15:50:00|19853.6|19849.6|19859.8|19855.8|19869.2|19865.2|19850.4|19846.4|809
1639497300000|2021-12-14 15:55:00|19856.7|19852.7|19869.2|19865.2|19883.3|19879.3|19850.4|19846.4|1101
1639497600000|2021-12-14 16:00:00|19870.8|19866.8|19934.8|19930.8|19944.2|19940.2|19869.2|19865.2|1406
1639497900000|2021-12-14 16:05:00|19933.3|19929.3|19941.1|19937.1|19944.2|19940.2|19906.7|19902.7|1572
1639498200000|2021-12-14 16:10:00|19939.5|19935.5|19956.7|19952.7|19962.9|19958.9|19934.8|19930.8|1155
1639498500000|2021-12-14 16:15:00|19958.3|19954.3|19941.1|19937.1|19972.3|19968.3|19937.9|19933.9|1380
1639498800000|2021-12-14 16:20:00|19944.2|19940.2|19928.6|19924.6|19950.4|19946.4|19922.3|19918.3|926
1639499100000|2021-12-14 16:25:00|19925.4|19921.4|19923.9|19919.9|19944.2|19940.2|19922.3|19918.3|394
1639499400000|2021-12-14 16:30:00|19922.3|19918.3|19922.3|19918.3|19934.8|19930.8|19919.2|19915.2|598
1639499700000|2021-12-14 16:35:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|507
1639500000000|2021-12-14 16:40:00|19920.8|19916.8|19912.9|19908.9|19922.3|19918.3|19897.3|19893.3|708
1639500300000|2021-12-14 16:45:00|19914.5|19910.5|19916.1|19912.1|19927|19923|19911.4|19907.4|442
1639500600000|2021-12-14 16:50:00|19919.2|19915.2|19928.6|19924.6|19934.8|19930.8|19909.8|19905.8|498
1639500900000|2021-12-14 16:55:00|19931.7|19927.7|19962.9|19958.9|19962.9|19958.9|19925.4|19921.4|793
1639501200000|2021-12-14 17:00:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|448
1639501500000|2021-12-14 17:05:00|19964.5|19960.5|19962.9|19958.9|19966.1|19962.1|19953.6|19949.6|450
1639501800000|2021-12-14 17:10:00|19959.8|19955.8|19950.4|19946.4|19962.9|19958.9|19947.3|19943.3|358
1639502100000|2021-12-14 17:15:00|19947.3|19943.3|19947.3|19943.3|19962.9|19958.9|19947.3|19943.3|537
1639502400000|2021-12-14 17:20:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|523
1639502700000|2021-12-14 17:25:00|19934.8|19930.8|19931.7|19927.7|19937.9|19933.9|19922.3|19918.3|387
1639503000000|2021-12-14 17:30:00|19933.3|19929.3|19937.9|19933.9|19942.6|19938.6|19931.7|19927.7|141
1639503300000|2021-12-14 17:35:00|19941.1|19937.1|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|183
1639503600000|2021-12-14 17:40:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|236
1639503900000|2021-12-14 17:45:00|19937.9|19933.9|19931.7|19927.7|19947.3|19943.3|19931.7|19927.7|223
1639504200000|2021-12-14 17:50:00|19933.3|19929.3|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|412
1639504500000|2021-12-14 17:55:00|19933.3|19929.3|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|205
1639504800000|2021-12-14 18:00:00|19934.8|19930.8|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|285
1639505100000|2021-12-14 18:05:00|19925.4|19921.4|19922.3|19918.3|19931.7|19927.7|19919.2|19915.2|357
1639505400000|2021-12-14 18:10:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19916.1|19912.1|279
1639505700000|2021-12-14 18:15:00|19925.4|19921.4|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|218
1639506000000|2021-12-14 18:20:00|19928.6|19924.6|19934.8|19930.8|19934.8|19930.8|19928.6|19924.6|362
1639506300000|2021-12-14 18:25:00|19933.3|19929.3|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|89
1639506600000|2021-12-14 18:30:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19931.7|19927.7|167
1639506900000|2021-12-14 18:35:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|72
1639507200000|2021-12-14 18:40:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|98
1639507500000|2021-12-14 18:45:00|19934.8|19930.8|19934.8|19930.8|19934.8|19930.8|19931.7|19927.7|264
1639507800000|2021-12-14 18:50:00|19931.7|19927.7|19934.8|19930.8|19937.9|19933.9|19931.7|19927.7|198
1639508100000|2021-12-14 18:55:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19933.3|19929.3|140
1639508400000|2021-12-14 19:00:00|19936.4|19932.4|19928.6|19924.6|19941.1|19937.1|19928.6|19924.6|231
1639508700000|2021-12-14 19:05:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19925.4|19921.4|341
1639509000000|2021-12-14 19:10:00|19931.7|19927.7|19931.7|19927.7|19934.8|19930.8|19928.6|19924.6|191
1639509300000|2021-12-14 19:15:00|19928.6|19924.6|19928.6|19924.6|19930.1|19926.1|19925.4|19921.4|80
1639509600000|2021-12-14 19:20:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19931.7|19927.7|273
1639509900000|2021-12-14 19:25:00|19941.1|19937.1|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|163
1639510200000|2021-12-14 19:30:00|19944.2|19940.2|19937.9|19933.9|19947.3|19943.3|19936.4|19932.4|466
1639510500000|2021-12-14 19:35:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|328
1639510800000|2021-12-14 19:40:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19922.3|19918.3|493
1639511100000|2021-12-14 19:45:00|19934.8|19930.8|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|614
1639511400000|2021-12-14 19:50:00|19937.9|19933.9|19947.3|19943.3|19953.6|19949.6|19937.9|19933.9|617
1639511700000|2021-12-14 19:55:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|910
1639512000000|2021-12-14 20:00:00|19947.3|19943.3|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|526
1639512300000|2021-12-14 20:05:00|19945.8|19941.8|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|419
1639512600000|2021-12-14 20:10:00|19955.1|19951.1|19953.6|19949.6|19959.8|19955.8|19952|19948|178
1639512900000|2021-12-14 20:15:00|19950.4|19946.4|19953.6|19949.6|19956.7|19952.7|19950.4|19946.4|194
1639513200000|2021-12-14 20:20:00|19956.7|19952.7|19959.8|19955.8|19966.1|19962.1|19953.6|19949.6|230
1639513500000|2021-12-14 20:25:00|19962.9|19958.9|19941.1|19937.1|19962.9|19958.9|19941.1|19937.1|239
1639513800000|2021-12-14 20:30:00|19944.2|19940.2|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|270
1639514100000|2021-12-14 20:35:00|19944.2|19940.2|19937.9|19933.9|19944.2|19940.2|19931.7|19927.7|375
1639514400000|2021-12-14 20:40:00|19934.8|19930.8|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|241
1639514700000|2021-12-14 20:45:00|19939.5|19935.5|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|318
1639515000000|2021-12-14 20:50:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|358
1639515300000|2021-12-14 20:55:00|19950.4|19946.4|19937.9|19933.9|19956.7|19952.7|19934.8|19930.8|1650
1639515600000|2021-12-14 21:00:00|19941.1|19937.1|19941.1|19937.1|19950.4|19946.4|19934.8|19930.8|993
1639515900000|2021-12-14 21:05:00|19944.2|19940.2|19931.7|19927.7|19944.2|19940.2|19928.6|19924.6|397
1639516200000|2021-12-14 21:10:00|19933.3|19929.3|19937.9|19933.9|19941.1|19937.1|19931.7|19927.7|259
1639516500000|2021-12-14 21:15:00|19934.8|19930.8|19928.6|19924.6|19934.8|19930.8|19928.6|19924.6|134
1639516800000|2021-12-14 21:20:00|19931.7|19927.7|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|137
1639517100000|2021-12-14 21:25:00|19930.1|19926.1|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|70
1639517400000|2021-12-14 21:30:00|||||||||101
1639517700000|2021-12-14 21:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|154
1639518000000|2021-12-14 21:40:00|19931.7|19927.7|19928.6|19924.6|19931.7|19927.7|19928.6|19924.6|135
1639518300000|2021-12-14 21:45:00|19925.4|19921.4|19916.1|19912.1|19931.7|19927.7|19916.1|19912.1|191
1639518600000|2021-12-14 21:50:00|19919.2|19915.2|19916.1|19912.1|19922.3|19918.3|19916.1|19912.1|116
1639518900000|2021-12-14 21:55:00|19909.8|19905.8|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|174
1639522800000|2021-12-14 23:00:00|19925.4|19921.4|19934.8|19930.8|19941.1|19937.1|19925.4|19921.4|43
1639523100000|2021-12-14 23:05:00|19937.9|19933.9|19939.5|19935.5|19939.5|19935.5|19936.4|19932.4|13
1639523400000|2021-12-14 23:10:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19936.4|19932.4|9
1639523700000|2021-12-14 23:15:00|19939.5|19935.5|19941.1|19937.1|19941.1|19937.1|19937.9|19933.9|7
1639524000000|2021-12-14 23:20:00|19939.5|19935.5|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|47
1639524300000|2021-12-14 23:25:00|19945.8|19941.8|19948.9|19944.9|19953.6|19949.6|19945.8|19941.8|46
1639524600000|2021-12-14 23:30:00|19950.4|19946.4|19937.9|19933.9|19953.6|19949.6|19936.4|19932.4|36
1639524900000|2021-12-14 23:35:00|19936.4|19932.4|19939.5|19935.5|19942.6|19938.6|19934.8|19930.8|20
1639525200000|2021-12-14 23:40:00|19941.1|19937.1|19934.8|19930.8|19942.6|19938.6|19934.8|19930.8|12
1639525500000|2021-12-14 23:45:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|12
1639525800000|2021-12-14 23:50:00|19928.6|19924.6|19931.7|19927.7|19931.7|19927.7|19928.6|19924.6|116
1639526100000|2021-12-14 23:55:00|19925.4|19921.4|19928.6|19924.6|19930.1|19926.1|19925.4|19921.4|33
1639526400000|2021-12-15 00:00:00|19930.1|19926.1|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|43
1639526700000|2021-12-15 00:05:00|19936.4|19932.4|19931.7|19927.7|19937.9|19933.9|19930.1|19926.1|35
1639527000000|2021-12-15 00:10:00|19928.6|19924.6|19934.8|19930.8|19937.9|19933.9|19928.6|19924.6|71
1639527300000|2021-12-15 00:15:00|19936.4|19932.4|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|12
1639527600000|2021-12-15 00:20:00|19937.9|19933.9|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|6
1639527900000|2021-12-15 00:25:00|19934.8|19930.8|19936.4|19932.4|19937.9|19933.9|19934.8|19930.8|4
1639528200000|2021-12-15 00:30:00|19937.9|19933.9|19942.6|19938.6|19942.6|19938.6|19934.8|19930.8|67
1639528500000|2021-12-15 00:35:00|19941.1|19937.1|19942.6|19938.6|19944.2|19940.2|19939.5|19935.5|20
1639528800000|2021-12-15 00:40:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|8
1639529100000|2021-12-15 00:45:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|26
1639529400000|2021-12-15 00:50:00|19944.2|19940.2|19937.9|19933.9|19945.8|19941.8|19937.9|19933.9|8
1639529700000|2021-12-15 00:55:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|4
1639530000000|2021-12-15 01:00:00|19937.9|19933.9|19944.2|19940.2|19950.4|19946.4|19937.9|19933.9|48
1639530300000|2021-12-15 01:05:00|19942.6|19938.6|19942.6|19938.6|19944.2|19940.2|19941.1|19937.1|5
1639530600000|2021-12-15 01:10:00|19941.1|19937.1|19950.4|19946.4|19950.4|19946.4|19941.1|19937.1|16
1639530900000|2021-12-15 01:15:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|31
1639531200000|2021-12-15 01:20:00|19948.9|19944.9|19956.7|19952.7|19956.7|19952.7|19944.2|19940.2|41
1639531500000|2021-12-15 01:25:00|19958.3|19954.3|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|81
1639531800000|2021-12-15 01:30:00|19958.3|19954.3|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|19
1639532100000|2021-12-15 01:35:00|19961.4|19957.4|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|12
1639532400000|2021-12-15 01:40:00|19962.9|19958.9|19961.4|19957.4|19962.9|19958.9|19956.7|19952.7|25
1639532700000|2021-12-15 01:45:00|19959.8|19955.8|19956.7|19952.7|19962.9|19958.9|19956.7|19952.7|58
1639533000000|2021-12-15 01:50:00|19958.3|19954.3|19956.7|19952.7|19958.3|19954.3|19955.1|19951.1|7
1639533300000|2021-12-15 01:55:00|19955.1|19951.1|19948.9|19944.9|19956.7|19952.7|19941.1|19937.1|77
1639533600000|2021-12-15 02:00:00|19947.3|19943.3|19937.9|19933.9|19950.4|19946.4|19937.9|19933.9|79
1639533900000|2021-12-15 02:05:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19937.9|19933.9|38
1639534200000|2021-12-15 02:10:00|19941.1|19937.1|19937.9|19933.9|19941.1|19937.1|19934.8|19930.8|57
1639534500000|2021-12-15 02:15:00|19936.4|19932.4|19941.1|19937.1|19941.1|19937.1|19934.8|19930.8|46
1639534800000|2021-12-15 02:20:00|19939.5|19935.5|19937.9|19933.9|19939.5|19935.5|19937.9|19933.9|29
1639535100000|2021-12-15 02:25:00|19934.8|19930.8|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|100
1639535400000|2021-12-15 02:30:00|19941.1|19937.1|19941.1|19937.1|19947.3|19943.3|19939.5|19935.5|117
1639535700000|2021-12-15 02:35:00|19942.6|19938.6|19944.2|19940.2|19945.8|19941.8|19941.1|19937.1|14
1639536000000|2021-12-15 02:40:00|19945.8|19941.8|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|13
1639536300000|2021-12-15 02:45:00|19947.3|19943.3|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|15
1639536600000|2021-12-15 02:50:00|19944.2|19940.2|19945.8|19941.8|19947.3|19943.3|19944.2|19940.2|33
1639536900000|2021-12-15 02:55:00|19944.2|19940.2|19942.6|19938.6|19945.8|19941.8|19941.1|19937.1|13
1639537200000|2021-12-15 03:00:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|23
1639537500000|2021-12-15 03:05:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|49
1639537800000|2021-12-15 03:10:00|19937.9|19933.9|19942.6|19938.6|19944.2|19940.2|19934.8|19930.8|58
1639538100000|2021-12-15 03:15:00|19941.1|19937.1|19945.8|19941.8|19947.3|19943.3|19941.1|19937.1|14
1639538400000|2021-12-15 03:20:00|19944.2|19940.2|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|12
1639538700000|2021-12-15 03:25:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19939.5|19935.5|20
1639539000000|2021-12-15 03:30:00|19942.6|19938.6|19941.1|19937.1|19944.2|19940.2|19941.1|19937.1|4
1639539300000|2021-12-15 03:35:00|19937.9|19933.9|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|15
1639539600000|2021-12-15 03:40:00|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|19937.9|19933.9|11
1639539900000|2021-12-15 03:45:00|19936.4|19932.4|19930.1|19926.1|19937.9|19933.9|19928.6|19924.6|51
1639540200000|2021-12-15 03:50:00|19928.6|19924.6|19922.3|19918.3|19930.1|19926.1|19922.3|19918.3|58
1639540500000|2021-12-15 03:55:00|19923.9|19919.9|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|33
1639540800000|2021-12-15 04:00:00|19923.9|19919.9|19923.9|19919.9|19923.9|19919.9|19922.3|19918.3|11
1639541100000|2021-12-15 04:05:00|19922.3|19918.3|19922.3|19918.3|19925.4|19921.4|19922.3|19918.3|14
1639541400000|2021-12-15 04:10:00|19925.4|19921.4|19925.4|19921.4|19925.4|19921.4|19923.9|19919.9|10
1639541700000|2021-12-15 04:15:00|19928.6|19924.6|19934.8|19930.8|19936.4|19932.4|19928.6|19924.6|23
1639542000000|2021-12-15 04:20:00|19936.4|19932.4|19934.8|19930.8|19937.9|19933.9|19934.8|19930.8|2
1639542600000|2021-12-15 04:30:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19933.3|19929.3|29
1639542900000|2021-12-15 04:35:00|19933.3|19929.3|19941.1|19937.1|19941.1|19937.1|19933.3|19929.3|12
1639543200000|2021-12-15 04:40:00|19939.5|19935.5|19939.5|19935.5|19939.5|19935.5|19937.9|19933.9|2
1639543500000|2021-12-15 04:45:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19936.4|19932.4|0
1639543800000|2021-12-15 04:50:00|19939.5|19935.5|19939.5|19935.5|19941.1|19937.1|19936.4|19932.4|21
1639544100000|2021-12-15 04:55:00|19937.9|19933.9|19936.4|19932.4|19941.1|19937.1|19934.8|19930.8|11
1639544400000|2021-12-15 05:00:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19937.9|19933.9|1
1639544700000|2021-12-15 05:05:00|19941.1|19937.1|19945.8|19941.8|19945.8|19941.8|19939.5|19935.5|11
1639545000000|2021-12-15 05:10:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|20
1639545300000|2021-12-15 05:15:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|8
1639545600000|2021-12-15 05:20:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|34
1639545900000|2021-12-15 05:25:00|19952|19948|19950.4|19946.4|19952|19948|19947.3|19943.3|25
1639546200000|2021-12-15 05:30:00|19952|19948|19955.1|19951.1|19959.8|19955.8|19952|19948|62
1639546500000|2021-12-15 05:35:00|19953.6|19949.6|19950.4|19946.4|19956.7|19952.7|19950.4|19946.4|119
1639546800000|2021-12-15 05:40:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19942.6|19938.6|77
1639547100000|2021-12-15 05:45:00|19952|19948|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|9
1639547400000|2021-12-15 05:50:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|99
1639547700000|2021-12-15 05:55:00|19955.1|19951.1|19953.6|19949.6|19956.7|19952.7|19953.6|19949.6|48
1639548000000|2021-12-15 06:00:00|19955.1|19951.1|19948.9|19944.9|19955.1|19951.1|19945.8|19941.8|39
1639548300000|2021-12-15 06:05:00|19947.3|19943.3|19950.4|19946.4|19950.4|19946.4|19947.3|19943.3|16
1639548600000|2021-12-15 06:10:00|19948.9|19944.9|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|7
1639548900000|2021-12-15 06:15:00|19947.3|19943.3|19952|19948|19952|19948|19947.3|19943.3|20
1639549200000|2021-12-15 06:20:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19950.4|19946.4|19
1639549500000|2021-12-15 06:25:00|19950.4|19946.4|19950.4|19946.4|19950.4|19946.4|19948.9|19944.9|26
1639549800000|2021-12-15 06:30:00|19953.6|19949.6|19956.7|19952.7|19956.7|19952.7|19950.4|19946.4|34
1639550100000|2021-12-15 06:35:00|19955.1|19951.1|19952|19948|19955.1|19951.1|19950.4|19946.4|26
1639550400000|2021-12-15 06:40:00|19953.6|19949.6|19948.9|19944.9|19953.6|19949.6|19944.2|19940.2|40
1639550700000|2021-12-15 06:45:00|19947.3|19943.3|19950.4|19946.4|19952|19948|19947.3|19943.3|12
1639551000000|2021-12-15 06:50:00|19952|19948|19959.8|19955.8|19959.8|19955.8|19952|19948|11
1639551300000|2021-12-15 06:55:00|19961.4|19957.4|19959.8|19955.8|19964.5|19960.5|19959.8|19955.8|26
1639551600000|2021-12-15 07:00:00|19956.7|19952.7|19975.4|19971.4|19975.4|19971.4|19953.6|19949.6|251
1639551900000|2021-12-15 07:05:00|19980.1|19976.1|19975.4|19971.4|19981.7|19977.7|19972.3|19968.3|160
1639552200000|2021-12-15 07:10:00|19977|19973|19975.4|19971.4|19978.6|19974.6|19972.3|19968.3|39
1639552500000|2021-12-15 07:15:00|19977|19973|19978.6|19974.6|19981.7|19977.7|19975.4|19971.4|61
1639552800000|2021-12-15 07:20:00|19980.1|19976.1|19972.3|19968.3|19981.7|19977.7|19972.3|19968.3|117
1639553100000|2021-12-15 07:25:00|19970.8|19966.8|19977|19973|19978.6|19974.6|19969.2|19965.2|105
1639553400000|2021-12-15 07:30:00|19975.4|19971.4|19975.4|19971.4|19978.6|19974.6|19975.4|19971.4|49
1639553700000|2021-12-15 07:35:00|19969.2|19965.2|19969.2|19965.2|19969.2|19965.2|19962.9|19958.9|81
1639554000000|2021-12-15 07:40:00|19967.6|19963.6|19966.1|19962.1|19972.3|19968.3|19966.1|19962.1|57
1639554300000|2021-12-15 07:45:00|19969.2|19965.2|19956.7|19952.7|19969.2|19965.2|19955.1|19951.1|63
1639554600000|2021-12-15 07:50:00|19955.1|19951.1|19962.9|19958.9|19964.5|19960.5|19955.1|19951.1|50
1639554900000|2021-12-15 07:55:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19956.7|19952.7|68
1639555200000|2021-12-15 08:00:00|19959.8|19955.8|19944.2|19940.2|19959.8|19955.8|19942.6|19938.6|165
1639555500000|2021-12-15 08:05:00|19947.3|19943.3|19953.6|19949.6|19953.6|19949.6|19934.8|19930.8|175
1639555800000|2021-12-15 08:10:00|19952|19948|19937.9|19933.9|19959.8|19955.8|19937.9|19933.9|90
1639556100000|2021-12-15 08:15:00|19941.1|19937.1|19939.5|19935.5|19944.2|19940.2|19936.4|19932.4|47
1639556400000|2021-12-15 08:20:00|19937.9|19933.9|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|160
1639556700000|2021-12-15 08:25:00|19939.5|19935.5|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|54
1639557000000|2021-12-15 08:30:00|19947.3|19943.3|19944.2|19940.2|19955.1|19951.1|19942.6|19938.6|75
1639557300000|2021-12-15 08:35:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19939.5|19935.5|86
1639557600000|2021-12-15 08:40:00|19941.1|19937.1|19919.2|19915.2|19944.2|19940.2|19919.2|19915.2|145
1639557900000|2021-12-15 08:45:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|92
1639558200000|2021-12-15 08:50:00|19914.5|19910.5|19903.6|19899.6|19916.1|19912.1|19903.6|19899.6|105
1639558500000|2021-12-15 08:55:00|19906.7|19902.7|19912.9|19908.9|19912.9|19908.9|19900.4|19896.4|175
1639558800000|2021-12-15 09:00:00|19909.8|19905.8|19912.9|19908.9|19912.9|19908.9|19903.6|19899.6|120
1639559100000|2021-12-15 09:05:00|19909.8|19905.8|19923.9|19919.9|19928.6|19924.6|19909.8|19905.8|62
1639559400000|2021-12-15 09:10:00|19925.4|19921.4|19931.7|19927.7|19934.8|19930.8|19925.4|19921.4|81
1639559700000|2021-12-15 09:15:00|19934.8|19930.8|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|82
1639560000000|2021-12-15 09:20:00|19937.9|19933.9|19950.4|19946.4|19950.4|19946.4|19934.8|19930.8|100
1639560300000|2021-12-15 09:25:00|19947.3|19943.3|19969.2|19965.2|19969.2|19965.2|19947.3|19943.3|273
1639560600000|2021-12-15 09:30:00|19972.3|19968.3|19975.4|19971.4|19977|19973|19969.2|19965.2|128
1639560900000|2021-12-15 09:35:00|19972.3|19968.3|19962.9|19958.9|19972.3|19968.3|19958.3|19954.3|311
1639561200000|2021-12-15 09:40:00|19966.1|19962.1|19959.8|19955.8|19969.2|19965.2|19958.3|19954.3|108
1639561500000|2021-12-15 09:45:00|19958.3|19954.3|19958.3|19954.3|19959.8|19955.8|19953.6|19949.6|47
1639561800000|2021-12-15 09:50:00|19956.7|19952.7|19959.8|19955.8|19962.9|19958.9|19956.7|19952.7|26
1639562100000|2021-12-15 09:55:00|19956.7|19952.7|19959.8|19955.8|19959.8|19955.8|19953.6|19949.6|61
1639562400000|2021-12-15 10:00:00|19961.4|19957.4|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|46
1639562700000|2021-12-15 10:05:00|19953.6|19949.6|19952|19948|19953.6|19949.6|19950.4|19946.4|25
1639563000000|2021-12-15 10:10:00|19950.4|19946.4|19944.2|19940.2|19953.6|19949.6|19944.2|19940.2|53
1639563300000|2021-12-15 10:15:00|19941.1|19937.1|19947.3|19943.3|19947.3|19943.3|19941.1|19937.1|45
1639563600000|2021-12-15 10:20:00|19944.2|19940.2|19944.2|19940.2|19948.9|19944.9|19944.2|19940.2|74
1639563900000|2021-12-15 10:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19941.1|19937.1|28
1639564200000|2021-12-15 10:30:00|19945.8|19941.8|19944.2|19940.2|19947.3|19943.3|19934.8|19930.8|164
1639564500000|2021-12-15 10:35:00|19945.8|19941.8|19953.6|19949.6|19956.7|19952.7|19944.2|19940.2|177
1639564800000|2021-12-15 10:40:00|19955.1|19951.1|19937.9|19933.9|19956.7|19952.7|19937.9|19933.9|89
1639565100000|2021-12-15 10:45:00|19939.5|19935.5|19928.6|19924.6|19941.1|19937.1|19925.4|19921.4|247
1639565400000|2021-12-15 10:50:00|19925.4|19921.4|19919.2|19915.2|19928.6|19924.6|19919.2|19915.2|98
1639565700000|2021-12-15 10:55:00|19917.6|19913.6|19906.7|19902.7|19922.3|19918.3|19906.7|19902.7|132
1639566000000|2021-12-15 11:00:00|19905.1|19901.1|19912.9|19908.9|19912.9|19908.9|19905.1|19901.1|118
1639566300000|2021-12-15 11:05:00|19909.8|19905.8|19919.2|19915.2|19919.2|19915.2|19909.8|19905.8|76
1639566600000|2021-12-15 11:10:00|19916.1|19912.1|19928.6|19924.6|19928.6|19924.6|19916.1|19912.1|106
1639566900000|2021-12-15 11:15:00|19930.1|19926.1|19928.6|19924.6|19933.3|19929.3|19928.6|19924.6|55
1639567200000|2021-12-15 11:20:00|19931.7|19927.7|19922.3|19918.3|19931.7|19927.7|19922.3|19918.3|173
1639567500000|2021-12-15 11:25:00|19923.9|19919.9|19912.9|19908.9|19925.4|19921.4|19912.9|19908.9|109
1639567800000|2021-12-15 11:30:00|19916.1|19912.1|19914.5|19910.5|19919.2|19915.2|19912.9|19908.9|57
1639568100000|2021-12-15 11:35:00|19916.1|19912.1|19912.9|19908.9|19917.6|19913.6|19909.8|19905.8|64
1639568400000|2021-12-15 11:40:00|19914.5|19910.5|19912.9|19908.9|19914.5|19910.5|19909.8|19905.8|52
1639568700000|2021-12-15 11:45:00|19909.8|19905.8|19909.8|19905.8|19912.9|19908.9|19906.7|19902.7|69
1639569000000|2021-12-15 11:50:00|19906.7|19902.7|19909.8|19905.8|19909.8|19905.8|19903.6|19899.6|143
1639569300000|2021-12-15 11:55:00|19912.9|19908.9|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|356
1639569600000|2021-12-15 12:00:00|19905.1|19901.1|19912.9|19908.9|19922.3|19918.3|19903.6|19899.6|302
1639569900000|2021-12-15 12:05:00|19909.8|19905.8|19909.8|19905.8|19916.1|19912.1|19906.7|19902.7|274
1639570200000|2021-12-15 12:10:00|19911.4|19907.4|19897.3|19893.3|19911.4|19907.4|19894.2|19890.2|449
1639570500000|2021-12-15 12:15:00|19894.2|19890.2|19891.1|19887.1|19897.3|19893.3|19891.1|19887.1|168
1639570800000|2021-12-15 12:20:00|19894.2|19890.2|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|433
1639571100000|2021-12-15 12:25:00|19897.3|19893.3|19887.9|19883.9|19912.9|19908.9|19887.9|19883.9|363
1639571400000|2021-12-15 12:30:00|19884.8|19880.8|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|643
1639571700000|2021-12-15 12:35:00|19884.8|19880.8|19878.6|19874.6|19884.8|19880.8|19872.3|19868.3|187
1639572000000|2021-12-15 12:40:00|19881.7|19877.7|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|315
1639572300000|2021-12-15 12:45:00|19869.2|19865.2|19859.8|19855.8|19875.4|19871.4|19856.7|19852.7|410
1639572600000|2021-12-15 12:50:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19859.8|19855.8|224
1639572900000|2021-12-15 12:55:00|19869.2|19865.2|19875.4|19871.4|19875.4|19871.4|19862.9|19858.9|236
1639573200000|2021-12-15 13:00:00|19878.6|19874.6|19886.4|19882.4|19891.1|19887.1|19872.3|19868.3|623
1639573500000|2021-12-15 13:05:00|19884.8|19880.8|19881.7|19877.7|19884.8|19880.8|19877|19873|287
1639573800000|2021-12-15 13:10:00|19878.6|19874.6|19875.4|19871.4|19884.8|19880.8|19872.3|19868.3|300
1639574100000|2021-12-15 13:15:00|19884.8|19880.8|19887.9|19883.9|19894.2|19890.2|19884.8|19880.8|268
1639574400000|2021-12-15 13:20:00|19891.1|19887.1|19881.7|19877.7|19891.1|19887.1|19878.6|19874.6|325
1639574700000|2021-12-15 13:25:00|19884.8|19880.8|19891.1|19887.1|19895.8|19891.8|19872.3|19868.3|408
1639575000000|2021-12-15 13:30:00|19894.2|19890.2|19900.4|19896.4|19919.2|19915.2|19894.2|19890.2|747
1639575300000|2021-12-15 13:35:00|19903.6|19899.6|19894.2|19890.2|19916.1|19912.1|19892.6|19888.6|409
1639575600000|2021-12-15 13:40:00|19897.3|19893.3|19875.4|19871.4|19900.4|19896.4|19875.4|19871.4|660
1639575900000|2021-12-15 13:45:00|19872.3|19868.3|19869.2|19865.2|19886.4|19882.4|19869.2|19865.2|416
1639576200000|2021-12-15 13:50:00|19866.1|19862.1|19875.4|19871.4|19884.8|19880.8|19866.1|19862.1|855
1639576500000|2021-12-15 13:55:00|19880.1|19876.1|19891.1|19887.1|19891.1|19887.1|19861.4|19857.4|730
1639576800000|2021-12-15 14:00:00|19894.2|19890.2|19884.8|19880.8|19903.6|19899.6|19877|19873|810
1639577100000|2021-12-15 14:05:00|19883.3|19879.3|19872.3|19868.3|19887.9|19883.9|19872.3|19868.3|258
1639577400000|2021-12-15 14:10:00|19873.9|19869.9|19869.2|19865.2|19875.4|19871.4|19862.9|19858.9|425
1639577700000|2021-12-15 14:15:00|19866.1|19862.1|19866.1|19862.1|19878.6|19874.6|19862.9|19858.9|225
1639578000000|2021-12-15 14:20:00|19862.9|19858.9|19869.2|19865.2|19872.3|19868.3|19862.9|19858.9|212
1639578300000|2021-12-15 14:25:00|19867.6|19863.6|19803.6|19799.6|19867.6|19863.6|19803.6|19799.6|681
1639578600000|2021-12-15 14:30:00|19806.7|19802.7|19825.4|19821.4|19831.7|19827.7|19803.6|19799.6|1244
1639578900000|2021-12-15 14:35:00|19823.9|19819.9|19850.4|19846.4|19862.9|19858.9|19816.1|19812.1|806
1639579200000|2021-12-15 14:40:00|19852|19848|19866.1|19862.1|19869.2|19865.2|19852|19848|1150
1639579500000|2021-12-15 14:45:00|19869.2|19865.2|19887.9|19883.9|19891.1|19887.1|19862.9|19858.9|1031
1639579800000|2021-12-15 14:50:00|19884.8|19880.8|19906.7|19902.7|19922.3|19918.3|19884.8|19880.8|979
1639580100000|2021-12-15 14:55:00|19908.3|19904.3|19894.2|19890.2|19909.8|19905.8|19894.2|19890.2|1063
1639580400000|2021-12-15 15:00:00|19892.6|19888.6|19922.3|19918.3|19922.3|19918.3|19884.8|19880.8|724
1639580700000|2021-12-15 15:05:00|19925.4|19921.4|19934.8|19930.8|19937.9|19933.9|19906.7|19902.7|604
1639581000000|2021-12-15 15:10:00|19936.4|19932.4|19931.7|19927.7|19944.2|19940.2|19925.4|19921.4|784
1639581300000|2021-12-15 15:15:00|19934.8|19930.8|19934.8|19930.8|19941.1|19937.1|19917.6|19913.6|518
1639581600000|2021-12-15 15:20:00|19933.3|19929.3|19928.6|19924.6|19941.1|19937.1|19922.3|19918.3|374
1639581900000|2021-12-15 15:25:00|19931.7|19927.7|19934.8|19930.8|19945.8|19941.8|19930.1|19926.1|515
1639582200000|2021-12-15 15:30:00|19925.4|19921.4|19944.2|19940.2|19944.2|19940.2|19916.1|19912.1|550
1639582500000|2021-12-15 15:35:00|19945.8|19941.8|19906.7|19902.7|19947.3|19943.3|19906.7|19902.7|643
1639582800000|2021-12-15 15:40:00|19903.6|19899.6|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|520
1639583100000|2021-12-15 15:45:00|19912.9|19908.9|19906.7|19902.7|19916.1|19912.1|19900.4|19896.4|335
1639583400000|2021-12-15 15:50:00|19909.8|19905.8|19912.9|19908.9|19922.3|19918.3|19900.4|19896.4|372
1639583700000|2021-12-15 15:55:00|19916.1|19912.1|19909.8|19905.8|19916.1|19912.1|19903.6|19899.6|361
1639584000000|2021-12-15 16:00:00|19912.9|19908.9|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|363
1639584300000|2021-12-15 16:05:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19912.9|19908.9|458
1639584600000|2021-12-15 16:10:00|19931.7|19927.7|19941.1|19937.1|19941.1|19937.1|19928.6|19924.6|410
1639584900000|2021-12-15 16:15:00|19947.3|19943.3|19941.1|19937.1|19953.6|19949.6|19937.9|19933.9|409
1639585200000|2021-12-15 16:20:00|19939.5|19935.5|19922.3|19918.3|19941.1|19937.1|19922.3|19918.3|275
1639585500000|2021-12-15 16:25:00|19919.2|19915.2|19919.2|19915.2|19925.4|19921.4|19912.9|19908.9|357
1639585800000|2021-12-15 16:30:00|19916.1|19912.1|19922.3|19918.3|19927|19923|19909.8|19905.8|588
1639586100000|2021-12-15 16:35:00|19925.4|19921.4|19914.5|19910.5|19925.4|19921.4|19905.1|19901.1|441
1639586400000|2021-12-15 16:40:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19912.9|19908.9|232
1639586700000|2021-12-15 16:45:00|19927|19923|19934.8|19930.8|19936.4|19932.4|19925.4|19921.4|342
1639587000000|2021-12-15 16:50:00|19937.9|19933.9|19947.3|19943.3|19947.3|19943.3|19934.8|19930.8|454
1639587300000|2021-12-15 16:55:00|19952|19948|19931.7|19927.7|19953.6|19949.6|19930.1|19926.1|723
1639587600000|2021-12-15 17:00:00|19930.1|19926.1|19914.5|19910.5|19931.7|19927.7|19912.9|19908.9|495
1639587900000|2021-12-15 17:05:00|19916.1|19912.1|19919.2|19915.2|19931.7|19927.7|19912.9|19908.9|365
1639588200000|2021-12-15 17:10:00|19917.6|19913.6|19905.1|19901.1|19922.3|19918.3|19903.6|19899.6|219
1639588500000|2021-12-15 17:15:00|19906.7|19902.7|19916.1|19912.1|19919.2|19915.2|19905.1|19901.1|355
1639588800000|2021-12-15 17:20:00|19919.2|19915.2|19906.7|19902.7|19922.3|19918.3|19906.7|19902.7|286
1639589100000|2021-12-15 17:25:00|19909.8|19905.8|19897.3|19893.3|19916.1|19912.1|19897.3|19893.3|305
1639589400000|2021-12-15 17:30:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19897.3|19893.3|145
1639589700000|2021-12-15 17:35:00|19902|19898|19903.6|19899.6|19906.7|19902.7|19897.3|19893.3|232
1639590000000|2021-12-15 17:40:00|19905.1|19901.1|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|293
1639590300000|2021-12-15 17:45:00|19905.1|19901.1|19897.3|19893.3|19905.1|19901.1|19897.3|19893.3|181
1639590600000|2021-12-15 17:50:00|19895.8|19891.8|19897.3|19893.3|19900.4|19896.4|19894.2|19890.2|175
1639590900000|2021-12-15 17:55:00|19894.2|19890.2|19884.8|19880.8|19897.3|19893.3|19884.8|19880.8|233
1639591200000|2021-12-15 18:00:00|19887.9|19883.9|19895.8|19891.8|19895.8|19891.8|19884.8|19880.8|210
1639591500000|2021-12-15 18:05:00|19894.2|19890.2|19881.7|19877.7|19895.8|19891.8|19878.6|19874.6|164
1639591800000|2021-12-15 18:10:00|19880.1|19876.1|19875.4|19871.4|19884.8|19880.8|19873.9|19869.9|250
1639592100000|2021-12-15 18:15:00|19878.6|19874.6|19884.8|19880.8|19884.8|19880.8|19875.4|19871.4|193
1639592400000|2021-12-15 18:20:00|19886.4|19882.4|19884.8|19880.8|19887.9|19883.9|19881.7|19877.7|417
1639592700000|2021-12-15 18:25:00|19881.7|19877.7|19866.1|19862.1|19884.8|19880.8|19866.1|19862.1|330
1639593000000|2021-12-15 18:30:00|19867.6|19863.6|19869.2|19865.2|19872.3|19868.3|19866.1|19862.1|133
1639593300000|2021-12-15 18:35:00|19872.3|19868.3|19872.3|19868.3|19875.4|19871.4|19866.1|19862.1|240
1639593600000|2021-12-15 18:40:00|19875.4|19871.4|19872.3|19868.3|19881.7|19877.7|19872.3|19868.3|434
1639593900000|2021-12-15 18:45:00|19875.4|19871.4|19872.3|19868.3|19880.1|19876.1|19869.2|19865.2|236
1639594200000|2021-12-15 18:50:00|19875.4|19871.4|19884.8|19880.8|19900.4|19896.4|19872.3|19868.3|649
1639594500000|2021-12-15 18:55:00|19883.3|19879.3|19906.7|19902.7|19906.7|19902.7|19878.6|19874.6|394
1639594800000|2021-12-15 19:00:00|19903.6|19899.6|19900.4|19896.4|19911.4|19907.4|19847.3|19843.3|1468
1639595100000|2021-12-15 19:05:00|19897.3|19893.3|19900.4|19896.4|19912.9|19908.9|19856.7|19852.7|1108
1639595400000|2021-12-15 19:10:00|19898.9|19894.9|19878.6|19874.6|19909.8|19905.8|19872.3|19868.3|629
1639595700000|2021-12-15 19:15:00|19875.4|19871.4|19866.1|19862.1|19887.9|19883.9|19864.5|19860.5|639
1639596000000|2021-12-15 19:20:00|19862.9|19858.9|19884.8|19880.8|19887.9|19883.9|19859.8|19855.8|586
1639596300000|2021-12-15 19:25:00|19878.6|19874.6|19862.9|19858.9|19887.9|19883.9|19856.7|19852.7|434
1639596600000|2021-12-15 19:30:00|19861.4|19857.4|19828.6|19824.6|19866.1|19862.1|19822.3|19818.3|1017
1639596900000|2021-12-15 19:35:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19784.8|19780.8|976
1639597200000|2021-12-15 19:40:00|19831.7|19827.7|19825.4|19821.4|19841.1|19837.1|19809.8|19805.8|999
1639597500000|2021-12-15 19:45:00|19827|19823|19853.6|19849.6|19853.6|19849.6|19822.3|19818.3|740
1639597800000|2021-12-15 19:50:00|19850.4|19846.4|19844.2|19840.2|19850.4|19846.4|19831.7|19827.7|886
1639598100000|2021-12-15 19:55:00|19847.3|19843.3|19837.9|19833.9|19856.7|19852.7|19814.5|19810.5|1586
1639598400000|2021-12-15 20:00:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19800.4|19796.4|930
1639598700000|2021-12-15 20:05:00|19828.6|19824.6|19787.9|19783.9|19828.6|19824.6|19787.9|19783.9|639
1639599000000|2021-12-15 20:10:00|19789.5|19785.5|19741.1|19737.1|19797.3|19793.3|19741.1|19737.1|893
1639599300000|2021-12-15 20:15:00|19742.6|19738.6|19747.3|19743.3|19766.1|19762.1|19741.1|19737.1|874
1639599600000|2021-12-15 20:20:00|19745.8|19741.8|19777|19773|19778.6|19774.6|19744.2|19740.2|1066
1639599900000|2021-12-15 20:25:00|19775.4|19771.4|19778.6|19774.6|19784.8|19780.8|19767.6|19763.6|915
1639600200000|2021-12-15 20:30:00|19775.4|19771.4|19803.6|19799.6|19803.6|19799.6|19759.8|19755.8|749
1639600500000|2021-12-15 20:35:00|19806.7|19802.7|19787.9|19783.9|19816.1|19812.1|19778.6|19774.6|964
1639600800000|2021-12-15 20:40:00|19786.4|19782.4|19794.2|19790.2|19803.6|19799.6|19781.7|19777.7|428
1639601100000|2021-12-15 20:45:00|19791.1|19787.1|19828.6|19824.6|19828.6|19824.6|19787.9|19783.9|834
1639601400000|2021-12-15 20:50:00|19825.4|19821.4|19800.4|19796.4|19828.6|19824.6|19784.8|19780.8|2948
1639601700000|2021-12-15 20:55:00|19802|19798|19750.4|19746.4|19809.8|19805.8|19747.3|19743.3|1668
1639602000000|2021-12-15 21:00:00|19753.6|19749.6|19762.9|19758.9|19775.4|19771.4|19747.3|19743.3|1448
1639602300000|2021-12-15 21:05:00|19766.1|19762.1|19753.6|19749.6|19781.7|19777.7|19753.6|19749.6|425
1639602600000|2021-12-15 21:10:00|19755.1|19751.1|19766.1|19762.1|19772.3|19768.3|19747.3|19743.3|357
1639602900000|2021-12-15 21:15:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19753.6|19749.6|284
1639603200000|2021-12-15 21:20:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|354
1639603500000|2021-12-15 21:25:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19777|19773|184
1639603800000|2021-12-15 21:30:00|19781.7|19777.7|19787.9|19783.9|19792.6|19788.6|19773.9|19769.9|334
1639604100000|2021-12-15 21:35:00|19791.1|19787.1|19789.5|19785.5|19795.8|19791.8|19781.7|19777.7|302
1639604400000|2021-12-15 21:40:00|19791.1|19787.1|19803.6|19799.6|19806.7|19802.7|19784.8|19780.8|271
1639604700000|2021-12-15 21:45:00|19802|19798|19803.6|19799.6|19806.7|19802.7|19791.1|19787.1|315
1639605000000|2021-12-15 21:50:00|19802|19798|19797.3|19793.3|19802|19798|19787.9|19783.9|340
1639605300000|2021-12-15 21:55:00|19794.2|19790.2|19786.4|19782.4|19800.4|19796.4|19784.8|19780.8|221
1639609200000|2021-12-15 23:00:00|19787.9|19783.9|19791.1|19787.1|19809.8|19805.8|19787.9|19783.9|147
1639609500000|2021-12-15 23:05:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19789.5|19785.5|15
1639609800000|2021-12-15 23:10:00|19791.1|19787.1|19778.6|19774.6|19791.1|19787.1|19775.4|19771.4|58
1639610100000|2021-12-15 23:15:00|19780.1|19776.1|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|35
1639610400000|2021-12-15 23:20:00|19783.3|19779.3|19773.9|19769.9|19783.3|19779.3|19766.1|19762.1|84
1639610700000|2021-12-15 23:25:00|19775.4|19771.4|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|43
1639611000000|2021-12-15 23:30:00|19786.4|19782.4|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|80
1639611300000|2021-12-15 23:35:00|19786.4|19782.4|19805.1|19801.1|19805.1|19801.1|19786.4|19782.4|27
1639611600000|2021-12-15 23:40:00|19803.6|19799.6|19797.3|19793.3|19803.6|19799.6|19795.8|19791.8|29
1639611900000|2021-12-15 23:45:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19786.4|19782.4|40
1639612200000|2021-12-15 23:50:00|19792.6|19788.6|19794.2|19790.2|19798.9|19794.9|19791.1|19787.1|18
1639612500000|2021-12-15 23:55:00|19795.8|19791.8|19802|19798|19802|19798|19792.6|19788.6|18
1639612800000|2021-12-16 00:00:00|19803.6|19799.6|19797.3|19793.3|19812.9|19808.9|19792.6|19788.6|91
1639613100000|2021-12-16 00:05:00|19795.8|19791.8|19787.9|19783.9|19798.9|19794.9|19787.9|19783.9|56
1639613400000|2021-12-16 00:10:00|19786.4|19782.4|19770.8|19766.8|19791.1|19787.1|19769.2|19765.2|83
1639613700000|2021-12-16 00:15:00|19769.2|19765.2|19773.9|19769.9|19773.9|19769.9|19769.2|19765.2|79
1639614000000|2021-12-16 00:20:00|19772.3|19768.3|19770.8|19766.8|19781.7|19777.7|19767.6|19763.6|147
1639614300000|2021-12-16 00:25:00|19772.3|19768.3|19784.8|19780.8|19784.8|19780.8|19770.8|19766.8|57
1639614600000|2021-12-16 00:30:00|19781.7|19777.7|19761.4|19757.4|19781.7|19777.7|19759.8|19755.8|169
1639614900000|2021-12-16 00:35:00|19762.9|19758.9|19762.9|19758.9|19772.3|19768.3|19756.7|19752.7|109
1639615200000|2021-12-16 00:40:00|19764.5|19760.5|19742.6|19738.6|19764.5|19760.5|19734.8|19730.8|147
1639615500000|2021-12-16 00:45:00|19744.2|19740.2|19753.6|19749.6|19756.7|19752.7|19741.1|19737.1|92
1639615800000|2021-12-16 00:50:00|19752|19748|19767.6|19763.6|19772.3|19768.3|19750.4|19746.4|70
1639616100000|2021-12-16 00:55:00|19769.2|19765.2|19780.1|19776.1|19780.1|19776.1|19769.2|19765.2|52
1639616400000|2021-12-16 01:00:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|80
1639616700000|2021-12-16 01:05:00|19780.1|19776.1|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|107
1639617000000|2021-12-16 01:10:00|19778.6|19774.6|19766.1|19762.1|19780.1|19776.1|19764.5|19760.5|42
1639617300000|2021-12-16 01:15:00|19767.6|19763.6|19767.6|19763.6|19769.2|19765.2|19761.4|19757.4|32
1639617600000|2021-12-16 01:20:00|19766.1|19762.1|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|40
1639617900000|2021-12-16 01:25:00|19770.8|19766.8|19777|19773|19778.6|19774.6|19770.8|19766.8|24
1639618200000|2021-12-16 01:30:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19766.1|19762.1|22
1639618500000|2021-12-16 01:35:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19769.2|19765.2|32
1639618800000|2021-12-16 01:40:00|19773.9|19769.9|19778.6|19774.6|19778.6|19774.6|19773.9|19769.9|4
1639619100000|2021-12-16 01:45:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|40
1639619400000|2021-12-16 01:50:00|19786.4|19782.4|19802|19798|19806.7|19802.7|19786.4|19782.4|73
1639619700000|2021-12-16 01:55:00|19803.6|19799.6|19797.3|19793.3|19805.1|19801.1|19797.3|19793.3|35
1639620000000|2021-12-16 02:00:00|19800.4|19796.4|19791.1|19787.1|19800.4|19796.4|19789.5|19785.5|44
1639620300000|2021-12-16 02:05:00|19792.6|19788.6|19798.9|19794.9|19800.4|19796.4|19791.1|19787.1|29
1639620600000|2021-12-16 02:10:00|19797.3|19793.3|19816.1|19812.1|19816.1|19812.1|19797.3|19793.3|45
1639620900000|2021-12-16 02:15:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19809.8|19805.8|77
1639621200000|2021-12-16 02:20:00|19812.9|19808.9|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|67
1639621500000|2021-12-16 02:25:00|19805.1|19801.1|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|39
1639621800000|2021-12-16 02:30:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|21
1639622100000|2021-12-16 02:35:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19811.4|19807.4|6
1639622400000|2021-12-16 02:40:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|86
1639622700000|2021-12-16 02:45:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19816.1|19812.1|39
1639623000000|2021-12-16 02:50:00|19822.3|19818.3|19814.5|19810.5|19825.4|19821.4|19812.9|19808.9|46
1639623300000|2021-12-16 02:55:00|19816.1|19812.1|19814.5|19810.5|19817.6|19813.6|19812.9|19808.9|28
1639623600000|2021-12-16 03:00:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19814.5|19810.5|15
1639623900000|2021-12-16 03:05:00|19816.1|19812.1|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|69
1639624200000|2021-12-16 03:10:00|19802|19798|19809.8|19805.8|19812.9|19808.9|19797.3|19793.3|31
1639624500000|2021-12-16 03:15:00|19808.3|19804.3|19809.8|19805.8|19809.8|19805.8|19806.7|19802.7|7
1639624800000|2021-12-16 03:20:00|19811.4|19807.4|19811.4|19807.4|19811.4|19807.4|19808.3|19804.3|3
1639625100000|2021-12-16 03:25:00|19809.8|19805.8|19808.3|19804.3|19812.9|19808.9|19808.3|19804.3|7
1639625400000|2021-12-16 03:30:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|5
1639625700000|2021-12-16 03:35:00|19808.3|19804.3|19808.3|19804.3|19811.4|19807.4|19806.7|19802.7|12
1639626000000|2021-12-16 03:40:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|1
1639626300000|2021-12-16 03:45:00|19808.3|19804.3|19806.7|19802.7|19808.3|19804.3|19806.7|19802.7|12
1639626600000|2021-12-16 03:50:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|15
1639626900000|2021-12-16 03:55:00|19809.8|19805.8|19816.1|19812.1|19816.1|19812.1|19809.8|19805.8|40
1639627200000|2021-12-16 04:00:00|19814.5|19810.5|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|13
1639627500000|2021-12-16 04:05:00|19811.4|19807.4|19817.6|19813.6|19822.3|19818.3|19811.4|19807.4|56
1639627800000|2021-12-16 04:10:00|19816.1|19812.1|19811.4|19807.4|19816.1|19812.1|19808.3|19804.3|31
1639628100000|2021-12-16 04:15:00|19812.9|19808.9|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|11
1639628400000|2021-12-16 04:20:00|19817.6|19813.6|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|16
1639628700000|2021-12-16 04:25:00|19808.3|19804.3|19809.8|19805.8|19811.4|19807.4|19806.7|19802.7|21
1639629000000|2021-12-16 04:30:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|16
1639629300000|2021-12-16 04:35:00|19814.5|19810.5|19822.3|19818.3|19822.3|19818.3|19808.3|19804.3|16
1639629600000|2021-12-16 04:40:00|19819.2|19815.2|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|45
1639629900000|2021-12-16 04:45:00|19823.9|19819.9|19820.8|19816.8|19825.4|19821.4|19819.2|19815.2|7
1639630200000|2021-12-16 04:50:00|19822.3|19818.3|19820.8|19816.8|19822.3|19818.3|19819.2|19815.2|7
1639630500000|2021-12-16 04:55:00|19822.3|19818.3|19817.6|19813.6|19822.3|19818.3|19817.6|19813.6|1
1639630800000|2021-12-16 05:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|10
1639631100000|2021-12-16 05:05:00|19823.9|19819.9|19828.6|19824.6|19830.1|19826.1|19823.9|19819.9|7
1639631400000|2021-12-16 05:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|20
1639631700000|2021-12-16 05:15:00|19827|19823|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|49
1639632000000|2021-12-16 05:20:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19812.9|19808.9|26
1639632300000|2021-12-16 05:25:00|19816.1|19812.1|19822.3|19818.3|19825.4|19821.4|19814.5|19810.5|43
1639632600000|2021-12-16 05:30:00|19820.8|19816.8|19816.1|19812.1|19820.8|19816.8|19811.4|19807.4|33
1639632900000|2021-12-16 05:35:00|19814.5|19810.5|19811.4|19807.4|19814.5|19810.5|19806.7|19802.7|61
1639633200000|2021-12-16 05:40:00|19812.9|19808.9|19814.5|19810.5|19816.1|19812.1|19811.4|19807.4|3
1639633500000|2021-12-16 05:45:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19814.5|19810.5|22
1639633800000|2021-12-16 05:50:00|19817.6|19813.6|19819.2|19815.2|19820.8|19816.8|19816.1|19812.1|41
1639634100000|2021-12-16 05:55:00|19820.8|19816.8|19820.8|19816.8|19825.4|19821.4|19819.2|19815.2|8
1639634400000|2021-12-16 06:00:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|4
1639634700000|2021-12-16 06:05:00|19820.8|19816.8|19817.6|19813.6|19822.3|19818.3|19812.9|19808.9|19
1639635000000|2021-12-16 06:10:00|19819.2|19815.2|19814.5|19810.5|19819.2|19815.2|19812.9|19808.9|1
1639635300000|2021-12-16 06:15:00|19812.9|19808.9|19808.3|19804.3|19812.9|19808.9|19806.7|19802.7|23
1639635600000|2021-12-16 06:20:00|19806.7|19802.7|19803.6|19799.6|19806.7|19802.7|19803.6|19799.6|36
1639635900000|2021-12-16 06:25:00|19806.7|19802.7|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|66
1639636200000|2021-12-16 06:30:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|1667
1639636500000|2021-12-16 06:35:00|19802|19798|19800.4|19796.4|19803.6|19799.6|19791.1|19787.1|179
1639636800000|2021-12-16 06:40:00|19797.3|19793.3|19787.9|19783.9|19797.3|19793.3|19784.8|19780.8|141
1639637100000|2021-12-16 06:45:00|19791.1|19787.1|19787.9|19783.9|19792.6|19788.6|19784.8|19780.8|103
1639637400000|2021-12-16 06:50:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|21
1639637700000|2021-12-16 06:55:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|23
1639638000000|2021-12-16 07:00:00|19791.1|19787.1|19762.9|19758.9|19803.6|19799.6|19761.4|19757.4|206
1639638300000|2021-12-16 07:05:00|19761.4|19757.4|19734.8|19730.8|19762.9|19758.9|19731.7|19727.7|255
1639638600000|2021-12-16 07:10:00|19733.3|19729.3|19750.4|19746.4|19759.8|19755.8|19731.7|19727.7|300
1639638900000|2021-12-16 07:15:00|19747.3|19743.3|19750.4|19746.4|19766.1|19762.1|19744.2|19740.2|361
1639639200000|2021-12-16 07:20:00|19753.6|19749.6|19762.9|19758.9|19762.9|19758.9|19741.1|19737.1|267
1639639500000|2021-12-16 07:25:00|19766.1|19762.1|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|535
1639639800000|2021-12-16 07:30:00|19769.2|19765.2|19781.7|19777.7|19781.7|19777.7|19767.6|19763.6|180
1639640100000|2021-12-16 07:35:00|19784.8|19780.8|19781.7|19777.7|19791.1|19787.1|19780.1|19776.1|137
1639640400000|2021-12-16 07:40:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|214
1639640700000|2021-12-16 07:45:00|19772.3|19768.3|19772.3|19768.3|19780.1|19776.1|19766.1|19762.1|98
1639641000000|2021-12-16 07:50:00|19770.8|19766.8|19766.1|19762.1|19772.3|19768.3|19762.9|19758.9|95
1639641300000|2021-12-16 07:55:00|19769.2|19765.2|19770.8|19766.8|19778.6|19774.6|19762.9|19758.9|104
1639641600000|2021-12-16 08:00:00|19772.3|19768.3|19780.1|19776.1|19787.9|19783.9|19769.2|19765.2|276
1639641900000|2021-12-16 08:05:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|121
1639642200000|2021-12-16 08:10:00|19777|19773|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|94
1639642500000|2021-12-16 08:15:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19766.1|19762.1|136
1639642800000|2021-12-16 08:20:00|19778.6|19774.6|19778.6|19774.6|19781.7|19777.7|19770.8|19766.8|147
1639643100000|2021-12-16 08:25:00|19777|19773|19783.3|19779.3|19787.9|19783.9|19775.4|19771.4|247
1639643400000|2021-12-16 08:30:00|19781.7|19777.7|19781.7|19777.7|19794.2|19790.2|19781.7|19777.7|151
1639643700000|2021-12-16 08:35:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19761.4|19757.4|251
1639644000000|2021-12-16 08:40:00|19767.6|19763.6|19775.4|19771.4|19777|19773|19756.7|19752.7|166
1639644300000|2021-12-16 08:45:00|19773.9|19769.9|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|105
1639644600000|2021-12-16 08:50:00|19773.9|19769.9|19762.9|19758.9|19775.4|19771.4|19761.4|19757.4|241
1639644900000|2021-12-16 08:55:00|19759.8|19755.8|19775.4|19771.4|19775.4|19771.4|19756.7|19752.7|213
1639645200000|2021-12-16 09:00:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|190
1639645500000|2021-12-16 09:05:00|19778.6|19774.6|19784.8|19780.8|19784.8|19780.8|19769.2|19765.2|235
1639645800000|2021-12-16 09:10:00|19783.3|19779.3|19769.2|19765.2|19784.8|19780.8|19766.1|19762.1|125
1639646100000|2021-12-16 09:15:00|19766.1|19762.1|19769.2|19765.2|19772.3|19768.3|19761.4|19757.4|188
1639646400000|2021-12-16 09:20:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19767.6|19763.6|188
1639646700000|2021-12-16 09:25:00|19769.2|19765.2|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|227
1639647000000|2021-12-16 09:30:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|82
1639647300000|2021-12-16 09:35:00|19775.4|19771.4|19784.8|19780.8|19784.8|19780.8|19775.4|19771.4|118
1639647600000|2021-12-16 09:40:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|93
1639647900000|2021-12-16 09:45:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|191
1639648200000|2021-12-16 09:50:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|150
1639648500000|2021-12-16 09:55:00|19772.3|19768.3|19769.2|19765.2|19775.4|19771.4|19762.9|19758.9|136
1639648800000|2021-12-16 10:00:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19766.1|19762.1|107
1639649100000|2021-12-16 10:05:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|97
1639649400000|2021-12-16 10:10:00|19777|19773|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|68
1639649700000|2021-12-16 10:15:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|34
1639650000000|2021-12-16 10:20:00|19773.9|19769.9|19775.4|19771.4|19778.6|19774.6|19769.2|19765.2|82
1639650300000|2021-12-16 10:25:00|19778.6|19774.6|19787.9|19783.9|19787.9|19783.9|19775.4|19771.4|299
1639650600000|2021-12-16 10:30:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19778.6|19774.6|173
1639650900000|2021-12-16 10:35:00|19791.1|19787.1|19797.3|19793.3|19797.3|19793.3|19787.9|19783.9|189
1639651200000|2021-12-16 10:40:00|19795.8|19791.8|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|540
1639651500000|2021-12-16 10:45:00|19802|19798|19822.3|19818.3|19825.4|19821.4|19800.4|19796.4|229
1639651800000|2021-12-16 10:50:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19809.8|19805.8|355
1639652100000|2021-12-16 10:55:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19820.8|19816.8|163
1639652400000|2021-12-16 11:00:00|19825.4|19821.4|19822.3|19818.3|19831.7|19827.7|19820.8|19816.8|185
1639652700000|2021-12-16 11:05:00|19820.8|19816.8|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|163
1639653000000|2021-12-16 11:10:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|148
1639653300000|2021-12-16 11:15:00|19827|19823|19831.7|19827.7|19831.7|19827.7|19823.9|19819.9|159
1639653600000|2021-12-16 11:20:00|19828.6|19824.6|19834.8|19830.8|19844.2|19840.2|19828.6|19824.6|190
1639653900000|2021-12-16 11:25:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|126
1639654200000|2021-12-16 11:30:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19822.3|19818.3|168
1639654500000|2021-12-16 11:35:00|19837.9|19833.9|19834.8|19830.8|19844.2|19840.2|19831.7|19827.7|170
1639654800000|2021-12-16 11:40:00|19831.7|19827.7|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|56
1639655100000|2021-12-16 11:45:00|19831.7|19827.7|19841.1|19837.1|19841.1|19837.1|19828.6|19824.6|89
1639655400000|2021-12-16 11:50:00|19842.6|19838.6|19831.7|19827.7|19844.2|19840.2|19831.7|19827.7|111
1639655700000|2021-12-16 11:55:00|19833.3|19829.3|19841.1|19837.1|19844.2|19840.2|19833.3|19829.3|100
1639656000000|2021-12-16 12:00:00|19839.5|19835.5|19795.8|19791.8|19839.5|19835.5|19794.2|19790.2|652
1639656300000|2021-12-16 12:05:00|19797.3|19793.3|19787.9|19783.9|19800.4|19796.4|19775.4|19771.4|499
1639656600000|2021-12-16 12:10:00|19786.4|19782.4|19756.7|19752.7|19787.9|19783.9|19753.6|19749.6|541
1639656900000|2021-12-16 12:15:00|19755.1|19751.1|19766.1|19762.1|19769.2|19765.2|19752|19748|467
1639657200000|2021-12-16 12:20:00|19764.5|19760.5|19750.4|19746.4|19764.5|19760.5|19737.9|19733.9|361
1639657500000|2021-12-16 12:25:00|19753.6|19749.6|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|357
1639657800000|2021-12-16 12:30:00|19745.8|19741.8|19741.1|19737.1|19753.6|19749.6|19731.7|19727.7|418
1639658100000|2021-12-16 12:35:00|19737.9|19733.9|19734.8|19730.8|19747.3|19743.3|19728.6|19724.6|490
1639658400000|2021-12-16 12:40:00|19736.4|19732.4|19731.7|19727.7|19744.2|19740.2|19728.6|19724.6|485
1639658700000|2021-12-16 12:45:00|19734.8|19730.8|19697.3|19693.3|19737.9|19733.9|19694.2|19690.2|817
1639659000000|2021-12-16 12:50:00|19694.2|19690.2|19681.7|19677.7|19700.4|19696.4|19681.7|19677.7|600
1639659300000|2021-12-16 12:55:00|19684.8|19680.8|19700.4|19696.4|19702|19698|19669.2|19665.2|885
1639659600000|2021-12-16 13:00:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19669.2|19665.2|919
1639659900000|2021-12-16 13:05:00|19683.3|19679.3|19687.9|19683.9|19697.3|19693.3|19678.6|19674.6|838
1639660200000|2021-12-16 13:10:00|19684.8|19680.8|19672.3|19668.3|19691.1|19687.1|19666.1|19662.1|1190
1639660500000|2021-12-16 13:15:00|19675.4|19671.4|19666.1|19662.1|19681.7|19677.7|19662.9|19658.9|1080
1639660800000|2021-12-16 13:20:00|19667.6|19663.6|19634.8|19630.8|19678.6|19674.6|19631.7|19627.7|1908
1639661100000|2021-12-16 13:25:00|19631.7|19627.7|19652|19648|19656.7|19652.7|19628.6|19624.6|976
1639661400000|2021-12-16 13:30:00|19653.6|19649.6|19647.3|19643.3|19666.1|19662.1|19644.2|19640.2|897
1639661700000|2021-12-16 13:35:00|19650.4|19646.4|19650.4|19646.4|19666.1|19662.1|19634.8|19630.8|818
1639662000000|2021-12-16 13:40:00|19648.9|19644.9|19641.1|19637.1|19653.6|19649.6|19631.7|19627.7|1091
1639662300000|2021-12-16 13:45:00|19644.2|19640.2|19656.7|19652.7|19672.3|19668.3|19628.6|19624.6|942
1639662600000|2021-12-16 13:50:00|19658.3|19654.3|19650.4|19646.4|19662.9|19658.9|19645.8|19641.8|677
1639662900000|2021-12-16 13:55:00|19648.9|19644.9|19647.3|19643.3|19662.9|19658.9|19644.2|19640.2|641
1639663200000|2021-12-16 14:00:00|19656.7|19652.7|19675.4|19671.4|19691.1|19687.1|19656.7|19652.7|1151
1639663500000|2021-12-16 14:05:00|19673.9|19669.9|19703.6|19699.6|19716.1|19712.1|19669.2|19665.2|715
1639663800000|2021-12-16 14:10:00|19702|19698|19692.6|19688.6|19728.6|19724.6|19691.1|19687.1|993
1639664100000|2021-12-16 14:15:00|19694.2|19690.2|19700.4|19696.4|19712.9|19708.9|19687.9|19683.9|802
1639664400000|2021-12-16 14:20:00|19698.9|19694.9|19716.1|19712.1|19716.1|19712.1|19694.2|19690.2|956
1639664700000|2021-12-16 14:25:00|19719.2|19715.2|19709.8|19705.8|19720.8|19716.8|19697.3|19693.3|539
1639665000000|2021-12-16 14:30:00|19712.9|19708.9|19747.3|19743.3|19750.4|19746.4|19706.7|19702.7|1304
1639665300000|2021-12-16 14:35:00|19744.2|19740.2|19794.2|19790.2|19797.3|19793.3|19741.1|19737.1|1919
1639665600000|2021-12-16 14:40:00|19797.3|19793.3|19803.6|19799.6|19825.4|19821.4|19794.2|19790.2|1579
1639665900000|2021-12-16 14:45:00|19806.7|19802.7|19750.4|19746.4|19809.8|19805.8|19750.4|19746.4|1619
1639666200000|2021-12-16 14:50:00|19744.2|19740.2|19769.2|19765.2|19787.9|19783.9|19744.2|19740.2|1113
1639666500000|2021-12-16 14:55:00|19772.3|19768.3|19812.9|19808.9|19819.2|19815.2|19772.3|19768.3|1124
1639666800000|2021-12-16 15:00:00|19816.1|19812.1|19822.3|19818.3|19834.8|19830.8|19800.4|19796.4|1126
1639667100000|2021-12-16 15:05:00|19823.9|19819.9|19822.3|19818.3|19850.4|19846.4|19822.3|19818.3|1094
1639667400000|2021-12-16 15:10:00|19825.4|19821.4|19825.4|19821.4|19831.7|19827.7|19794.2|19790.2|1026
1639667700000|2021-12-16 15:15:00|19822.3|19818.3|19803.6|19799.6|19834.8|19830.8|19794.2|19790.2|1199
1639668000000|2021-12-16 15:20:00|19802|19798|19794.2|19790.2|19803.6|19799.6|19775.4|19771.4|709
1639668300000|2021-12-16 15:25:00|19797.3|19793.3|19837.9|19833.9|19841.1|19837.1|19781.7|19777.7|2398
1639668600000|2021-12-16 15:30:00|19841.1|19837.1|19795.8|19791.8|19847.3|19843.3|19791.1|19787.1|1687
1639668900000|2021-12-16 15:35:00|19797.3|19793.3|19784.8|19780.8|19800.4|19796.4|19778.6|19774.6|787
1639669200000|2021-12-16 15:40:00|19781.7|19777.7|19766.1|19762.1|19781.7|19777.7|19759.8|19755.8|681
1639669500000|2021-12-16 15:45:00|19769.2|19765.2|19773.9|19769.9|19781.7|19777.7|19756.7|19752.7|556
1639669800000|2021-12-16 15:50:00|19772.3|19768.3|19756.7|19752.7|19773.9|19769.9|19753.6|19749.6|682
1639670100000|2021-12-16 15:55:00|19759.8|19755.8|19772.3|19768.3|19780.1|19776.1|19759.8|19755.8|637
1639670400000|2021-12-16 16:00:00|19775.4|19771.4|19778.6|19774.6|19778.6|19774.6|19756.7|19752.7|869
1639670700000|2021-12-16 16:05:00|19777|19773|19803.6|19799.6|19806.7|19802.7|19769.2|19765.2|433
1639671000000|2021-12-16 16:10:00|19800.4|19796.4|19781.7|19777.7|19800.4|19796.4|19778.6|19774.6|551
1639671300000|2021-12-16 16:15:00|19778.6|19774.6|19734.8|19730.8|19781.7|19777.7|19728.6|19724.6|716
1639671600000|2021-12-16 16:20:00|19733.3|19729.3|19734.8|19730.8|19742.6|19738.6|19722.3|19718.3|564
1639671900000|2021-12-16 16:25:00|19731.7|19727.7|19722.3|19718.3|19734.8|19730.8|19709.8|19705.8|779
1639672200000|2021-12-16 16:30:00|19719.2|19715.2|19719.2|19715.2|19731.7|19727.7|19706.7|19702.7|554
1639672500000|2021-12-16 16:35:00|19720.8|19716.8|19744.2|19740.2|19747.3|19743.3|19719.2|19715.2|610
1639672800000|2021-12-16 16:40:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19731.7|19727.7|552
1639673100000|2021-12-16 16:45:00|19744.2|19740.2|19725.4|19721.4|19750.4|19746.4|19725.4|19721.4|586
1639673400000|2021-12-16 16:50:00|19728.6|19724.6|19747.3|19743.3|19747.3|19743.3|19722.3|19718.3|647
1639673700000|2021-12-16 16:55:00|19745.8|19741.8|19747.3|19743.3|19753.6|19749.6|19734.8|19730.8|600
1639674000000|2021-12-16 17:00:00|19750.4|19746.4|19744.2|19740.2|19753.6|19749.6|19734.8|19730.8|237
1639674300000|2021-12-16 17:05:00|19741.1|19737.1|19769.2|19765.2|19775.4|19771.4|19741.1|19737.1|458
1639674600000|2021-12-16 17:10:00|19766.1|19762.1|19756.7|19752.7|19769.2|19765.2|19756.7|19752.7|488
1639674900000|2021-12-16 17:15:00|19753.6|19749.6|19775.4|19771.4|19787.9|19783.9|19753.6|19749.6|350
1639675200000|2021-12-16 17:20:00|19777|19773|19762.9|19758.9|19781.7|19777.7|19762.9|19758.9|469
1639675500000|2021-12-16 17:25:00|19764.5|19760.5|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|426
1639675800000|2021-12-16 17:30:00|19759.8|19755.8|19781.7|19777.7|19784.8|19780.8|19759.8|19755.8|501
1639676100000|2021-12-16 17:35:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19775.4|19771.4|386
1639676400000|2021-12-16 17:40:00|19781.7|19777.7|19781.7|19777.7|19787.9|19783.9|19775.4|19771.4|473
1639676700000|2021-12-16 17:45:00|19780.1|19776.1|19794.2|19790.2|19797.3|19793.3|19766.1|19762.1|808
1639677000000|2021-12-16 17:50:00|19791.1|19787.1|19794.2|19790.2|19794.2|19790.2|19787.9|19783.9|371
1639677300000|2021-12-16 17:55:00|19797.3|19793.3|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|487
1639677600000|2021-12-16 18:00:00|19797.3|19793.3|19800.4|19796.4|19803.6|19799.6|19791.1|19787.1|433
1639677900000|2021-12-16 18:05:00|19803.6|19799.6|19800.4|19796.4|19806.7|19802.7|19797.3|19793.3|226
1639678200000|2021-12-16 18:10:00|19803.6|19799.6|19803.6|19799.6|19806.7|19802.7|19797.3|19793.3|334
1639678500000|2021-12-16 18:15:00|19806.7|19802.7|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|386
1639678800000|2021-12-16 18:20:00|19803.6|19799.6|19809.8|19805.8|19809.8|19805.8|19798.9|19794.9|672
1639679100000|2021-12-16 18:25:00|19806.7|19802.7|19791.1|19787.1|19806.7|19802.7|19784.8|19780.8|555
1639679400000|2021-12-16 18:30:00|19794.2|19790.2|19797.3|19793.3|19800.4|19796.4|19784.8|19780.8|343
1639679700000|2021-12-16 18:35:00|19798.9|19794.9|19791.1|19787.1|19800.4|19796.4|19783.3|19779.3|350
1639680000000|2021-12-16 18:40:00|19789.5|19785.5|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|168
1639680300000|2021-12-16 18:45:00|19784.8|19780.8|19775.4|19771.4|19787.9|19783.9|19772.3|19768.3|560
1639680600000|2021-12-16 18:50:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|177
1639680900000|2021-12-16 18:55:00|19787.9|19783.9|19791.1|19787.1|19797.3|19793.3|19781.7|19777.7|324
1639681200000|2021-12-16 19:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|298
1639681500000|2021-12-16 19:05:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|201
1639681800000|2021-12-16 19:10:00|19781.7|19777.7|19784.8|19780.8|19784.8|19780.8|19778.6|19774.6|397
1639682100000|2021-12-16 19:15:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19772.3|19768.3|621
1639682400000|2021-12-16 19:20:00|19787.9|19783.9|19781.7|19777.7|19797.3|19793.3|19781.7|19777.7|765
1639682700000|2021-12-16 19:25:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|285
1639683000000|2021-12-16 19:30:00|19787.9|19783.9|19794.2|19790.2|19794.2|19790.2|19784.8|19780.8|356
1639683300000|2021-12-16 19:35:00|19791.1|19787.1|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|361
1639683600000|2021-12-16 19:40:00|19787.9|19783.9|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|153
1639683900000|2021-12-16 19:45:00|19797.3|19793.3|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|583
1639684200000|2021-12-16 19:50:00|19819.2|19815.2|19828.6|19824.6|19828.6|19824.6|19809.8|19805.8|791
1639684500000|2021-12-16 19:55:00|19827|19823|19797.3|19793.3|19827|19823|19794.2|19790.2|1754
1639684800000|2021-12-16 20:00:00|19800.4|19796.4|19800.4|19796.4|19809.8|19805.8|19791.1|19787.1|1073
1639685100000|2021-12-16 20:05:00|19797.3|19793.3|19803.6|19799.6|19812.9|19808.9|19797.3|19793.3|556
1639685400000|2021-12-16 20:10:00|19806.7|19802.7|19806.7|19802.7|19816.1|19812.1|19802|19798|432
1639685700000|2021-12-16 20:15:00|19809.8|19805.8|19794.2|19790.2|19809.8|19805.8|19794.2|19790.2|289
1639686000000|2021-12-16 20:20:00|19797.3|19793.3|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|543
1639686300000|2021-12-16 20:25:00|19791.1|19787.1|19762.9|19758.9|19794.2|19790.2|19762.9|19758.9|375
1639686600000|2021-12-16 20:30:00|19759.8|19755.8|19766.1|19762.1|19775.4|19771.4|19759.8|19755.8|440
1639686900000|2021-12-16 20:35:00|19769.2|19765.2|19756.7|19752.7|19769.2|19765.2|19748.9|19744.9|684
1639687200000|2021-12-16 20:40:00|19759.8|19755.8|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|630
1639687500000|2021-12-16 20:45:00|19744.2|19740.2|19759.8|19755.8|19762.9|19758.9|19744.2|19740.2|498
1639687800000|2021-12-16 20:50:00|19756.7|19752.7|19744.2|19740.2|19759.8|19755.8|19737.9|19733.9|940
1639688100000|2021-12-16 20:55:00|19747.3|19743.3|19756.7|19752.7|19761.4|19757.4|19744.2|19740.2|2021
1639688400000|2021-12-16 21:00:00|19750.4|19746.4|19759.8|19755.8|19761.4|19757.4|19750.4|19746.4|919
1639688700000|2021-12-16 21:05:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|249
1639689000000|2021-12-16 21:10:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19762.9|19758.9|122
1639689300000|2021-12-16 21:15:00|19766.1|19762.1|19759.8|19755.8|19769.2|19765.2|19756.7|19752.7|311
1639689600000|2021-12-16 21:20:00|19761.4|19757.4|19759.8|19755.8|19761.4|19757.4|19753.6|19749.6|259
1639689900000|2021-12-16 21:25:00|19756.7|19752.7|19750.4|19746.4|19759.8|19755.8|19747.3|19743.3|282
1639690200000|2021-12-16 21:30:00|19752|19748|19753.6|19749.6|19755.1|19751.1|19750.4|19746.4|158
1639690500000|2021-12-16 21:35:00|19756.7|19752.7|19769.2|19765.2|19769.2|19765.2|19756.7|19752.7|268
1639690800000|2021-12-16 21:40:00|19772.3|19768.3|19772.3|19768.3|19772.3|19768.3|19766.1|19762.1|147
1639691100000|2021-12-16 21:45:00|19775.4|19771.4|19797.3|19793.3|19797.3|19793.3|19775.4|19771.4|323
1639691400000|2021-12-16 21:50:00|19794.2|19790.2|19802|19798|19803.6|19799.6|19794.2|19790.2|208
1639691700000|2021-12-16 21:55:00|19803.6|19799.6|19812.9|19808.9|19816.1|19812.1|19797.3|19793.3|439
1639695600000|2021-12-16 23:00:00|19803.6|19799.6|19809.8|19805.8|19814.5|19810.5|19802|19798|82
1639695900000|2021-12-16 23:05:00|19811.4|19807.4|19808.3|19804.3|19812.9|19808.9|19808.3|19804.3|20
1639696200000|2021-12-16 23:10:00|19809.8|19805.8|19798.9|19794.9|19809.8|19805.8|19797.3|19793.3|255
1639696500000|2021-12-16 23:15:00|19800.4|19796.4|19800.4|19796.4|19800.4|19796.4|19794.2|19790.2|40
1639696800000|2021-12-16 23:20:00|19798.9|19794.9|19800.4|19796.4|19802|19798|19798.9|19794.9|13
1639697100000|2021-12-16 23:25:00|19802|19798|19802|19798|19806.7|19802.7|19800.4|19796.4|39
1639697400000|2021-12-16 23:30:00|19800.4|19796.4|19791.1|19787.1|19803.6|19799.6|19791.1|19787.1|136
1639697700000|2021-12-16 23:35:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19784.8|19780.8|59
1639698000000|2021-12-16 23:40:00|19789.5|19785.5|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|47
1639698300000|2021-12-16 23:45:00|19792.6|19788.6|19791.1|19787.1|19792.6|19788.6|19786.4|19782.4|37
1639698600000|2021-12-16 23:50:00|19792.6|19788.6|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|26
1639698900000|2021-12-16 23:55:00|19791.1|19787.1|19792.6|19788.6|19794.2|19790.2|19791.1|19787.1|10
1639699200000|2021-12-17 00:00:00|19791.1|19787.1|19784.8|19780.8|19792.6|19788.6|19781.7|19777.7|47
1639699500000|2021-12-17 00:05:00|19783.3|19779.3|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|38
1639699800000|2021-12-17 00:10:00|19781.7|19777.7|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|22
1639700100000|2021-12-17 00:15:00|19780.1|19776.1|19791.1|19787.1|19792.6|19788.6|19778.6|19774.6|33
1639700400000|2021-12-17 00:20:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19787.9|19783.9|26
1639700700000|2021-12-17 00:25:00|19789.5|19785.5|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|52
1639701000000|2021-12-17 00:30:00|19778.6|19774.6|19781.7|19777.7|19783.3|19779.3|19778.6|19774.6|127
1639701300000|2021-12-17 00:35:00|19780.1|19776.1|19775.4|19771.4|19783.3|19779.3|19772.3|19768.3|42
1639701600000|2021-12-17 00:40:00|19778.6|19774.6|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|84
1639701900000|2021-12-17 00:45:00|19770.8|19766.8|19775.4|19771.4|19775.4|19771.4|19769.2|19765.2|55
1639702200000|2021-12-17 00:50:00|19773.9|19769.9|19781.7|19777.7|19781.7|19777.7|19773.9|19769.9|70
1639702500000|2021-12-17 00:55:00|19778.6|19774.6|19786.4|19782.4|19787.9|19783.9|19778.6|19774.6|107
1639702800000|2021-12-17 01:00:00|19787.9|19783.9|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|52
1639703100000|2021-12-17 01:05:00|19783.3|19779.3|19778.6|19774.6|19791.1|19787.1|19778.6|19774.6|171
1639703400000|2021-12-17 01:10:00|19780.1|19776.1|19797.3|19793.3|19798.9|19794.9|19778.6|19774.6|307
1639703700000|2021-12-17 01:15:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19791.1|19787.1|41
1639704000000|2021-12-17 01:20:00|19792.6|19788.6|19787.9|19783.9|19794.2|19790.2|19787.9|19783.9|88
1639704300000|2021-12-17 01:25:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|69
1639704600000|2021-12-17 01:30:00|19784.8|19780.8|19794.2|19790.2|19794.2|19790.2|19781.7|19777.7|120
1639704900000|2021-12-17 01:35:00|19791.1|19787.1|19806.7|19802.7|19806.7|19802.7|19791.1|19787.1|191
1639705200000|2021-12-17 01:40:00|19808.3|19804.3|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|81
1639705500000|2021-12-17 01:45:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|73
1639705800000|2021-12-17 01:50:00|19817.6|19813.6|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|44
1639706100000|2021-12-17 01:55:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19806.7|19802.7|47
1639706400000|2021-12-17 02:00:00|19803.6|19799.6|19814.5|19810.5|19816.1|19812.1|19803.6|19799.6|77
1639706700000|2021-12-17 02:05:00|19812.9|19808.9|19809.8|19805.8|19814.5|19810.5|19806.7|19802.7|82
1639707000000|2021-12-17 02:10:00|19806.7|19802.7|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|28
1639707300000|2021-12-17 02:15:00|19808.3|19804.3|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|19
1639707600000|2021-12-17 02:20:00|19805.1|19801.1|19809.8|19805.8|19811.4|19807.4|19803.6|19799.6|26
1639707900000|2021-12-17 02:25:00|19808.3|19804.3|19816.1|19812.1|19816.1|19812.1|19808.3|19804.3|22
1639708200000|2021-12-17 02:30:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|42
1639708500000|2021-12-17 02:35:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|37
1639708800000|2021-12-17 02:40:00|19822.3|19818.3|19819.2|19815.2|19822.3|19818.3|19819.2|19815.2|23
1639709100000|2021-12-17 02:45:00|19816.1|19812.1|19816.1|19812.1|19817.6|19813.6|19812.9|19808.9|50
1639709400000|2021-12-17 02:50:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19814.5|19810.5|65
1639709700000|2021-12-17 02:55:00|19820.8|19816.8|19819.2|19815.2|19820.8|19816.8|19819.2|19815.2|7
1639710000000|2021-12-17 03:00:00|19816.1|19812.1|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|39
1639710300000|2021-12-17 03:05:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|41
1639710600000|2021-12-17 03:10:00|19817.6|19813.6|19825.4|19821.4|19830.1|19826.1|19817.6|19813.6|35
1639710900000|2021-12-17 03:15:00|19827|19823|19827|19823|19830.1|19826.1|19823.9|19819.9|25
1639711200000|2021-12-17 03:20:00|19825.4|19821.4|19822.3|19818.3|19828.6|19824.6|19822.3|19818.3|8
1639711500000|2021-12-17 03:25:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|27
1639711800000|2021-12-17 03:30:00|19817.6|19813.6|19822.3|19818.3|19823.9|19819.9|19816.1|19812.1|34
1639712100000|2021-12-17 03:35:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|24
1639712400000|2021-12-17 03:40:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|11
1639712700000|2021-12-17 03:45:00|19820.8|19816.8|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|13
1639713000000|2021-12-17 03:50:00|19822.3|19818.3|19823.9|19819.9|19823.9|19819.9|19822.3|19818.3|5
1639713300000|2021-12-17 03:55:00|19825.4|19821.4|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|96
1639713600000|2021-12-17 04:00:00|19833.3|19829.3|19845.8|19841.8|19847.3|19843.3|19831.7|19827.7|71
1639713900000|2021-12-17 04:05:00|19844.2|19840.2|19834.8|19830.8|19848.9|19844.9|19834.8|19830.8|114
1639714200000|2021-12-17 04:10:00|19837.9|19833.9|19837.9|19833.9|19839.5|19835.5|19834.8|19830.8|38
1639714500000|2021-12-17 04:15:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19834.8|19830.8|21
1639714800000|2021-12-17 04:20:00|19836.4|19832.4|19836.4|19832.4|19837.9|19833.9|19831.7|19827.7|25
1639715100000|2021-12-17 04:25:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|23
1639715400000|2021-12-17 04:30:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|44
1639715700000|2021-12-17 04:35:00|19830.1|19826.1|19819.2|19815.2|19830.1|19826.1|19819.2|19815.2|13
1639716000000|2021-12-17 04:40:00|19817.6|19813.6|19814.5|19810.5|19819.2|19815.2|19812.9|19808.9|41
1639716300000|2021-12-17 04:45:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|46
1639716600000|2021-12-17 04:50:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|1
1639716900000|2021-12-17 04:55:00|19817.6|19813.6|19820.8|19816.8|19820.8|19816.8|19816.1|19812.1|19
1639717200000|2021-12-17 05:00:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|26
1639717500000|2021-12-17 05:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|36
1639717800000|2021-12-17 05:10:00|19825.4|19821.4|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|18
1639718100000|2021-12-17 05:15:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|35
1639718400000|2021-12-17 05:20:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|22
1639718700000|2021-12-17 05:25:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|76
1639719000000|2021-12-17 05:30:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|41
1639719300000|2021-12-17 05:35:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19812.9|19808.9|43
1639719600000|2021-12-17 05:40:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|18
1639719900000|2021-12-17 05:45:00|19822.3|19818.3|19827|19823|19828.6|19824.6|19822.3|19818.3|14
1639720200000|2021-12-17 05:50:00|19825.4|19821.4|19823.9|19819.9|19827|19823|19822.3|19818.3|22
1639720500000|2021-12-17 05:55:00|19822.3|19818.3|19825.4|19821.4|19831.7|19827.7|19822.3|19818.3|25
1639720800000|2021-12-17 06:00:00|19823.9|19819.9|19825.4|19821.4|19831.7|19827.7|19823.9|19819.9|10
1639721100000|2021-12-17 06:05:00|19823.9|19819.9|19819.2|19815.2|19823.9|19819.9|19812.9|19808.9|45
1639721400000|2021-12-17 06:10:00|19817.6|19813.6|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|47
1639721700000|2021-12-17 06:15:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|72
1639722000000|2021-12-17 06:20:00|19812.9|19808.9|19819.2|19815.2|19819.2|19815.2|19806.7|19802.7|125
1639722300000|2021-12-17 06:25:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19819.2|19815.2|97
1639722600000|2021-12-17 06:30:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|24
1639722900000|2021-12-17 06:35:00|19823.9|19819.9|19820.8|19816.8|19823.9|19819.9|19819.2|19815.2|13
1639723200000|2021-12-17 06:40:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|26
1639723500000|2021-12-17 06:45:00|19820.8|19816.8|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|39
1639723800000|2021-12-17 06:50:00|19817.6|19813.6|19831.7|19827.7|19831.7|19827.7|19816.1|19812.1|26
1639724100000|2021-12-17 06:55:00|19828.6|19824.6|19830.1|19826.1|19837.9|19833.9|19825.4|19821.4|101
1639724400000|2021-12-17 07:00:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19825.4|19821.4|167
1639724700000|2021-12-17 07:05:00|19842.6|19838.6|19852|19848|19852|19848|19837.9|19833.9|462
1639725000000|2021-12-17 07:10:00|19856.7|19852.7|19850.4|19846.4|19856.7|19852.7|19842.6|19838.6|138
1639725300000|2021-12-17 07:15:00|19848.9|19844.9|19837.9|19833.9|19850.4|19846.4|19837.9|19833.9|41
1639725600000|2021-12-17 07:20:00|19841.1|19837.1|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|92
1639725900000|2021-12-17 07:25:00|19848.9|19844.9|19844.2|19840.2|19853.6|19849.6|19841.1|19837.1|148
1639726200000|2021-12-17 07:30:00|19847.3|19843.3|19859.8|19855.8|19866.1|19862.1|19844.2|19840.2|213
1639726500000|2021-12-17 07:35:00|19856.7|19852.7|19853.6|19849.6|19859.8|19855.8|19847.3|19843.3|77
1639726800000|2021-12-17 07:40:00|19850.4|19846.4|19841.1|19837.1|19853.6|19849.6|19839.5|19835.5|144
1639727100000|2021-12-17 07:45:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19837.9|19833.9|68
1639727400000|2021-12-17 07:50:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|44
1639727700000|2021-12-17 07:55:00|19836.4|19832.4|19836.4|19832.4|19845.8|19841.8|19831.7|19827.7|124
1639728000000|2021-12-17 08:00:00|19834.8|19830.8|19825.4|19821.4|19844.2|19840.2|19822.3|19818.3|293
1639728300000|2021-12-17 08:05:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19809.8|19805.8|178
1639728600000|2021-12-17 08:10:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19811.4|19807.4|292
1639728900000|2021-12-17 08:15:00|19816.1|19812.1|19822.3|19818.3|19828.6|19824.6|19816.1|19812.1|141
1639729200000|2021-12-17 08:20:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19803.6|19799.6|145
1639729500000|2021-12-17 08:25:00|19809.8|19805.8|19825.4|19821.4|19825.4|19821.4|19809.8|19805.8|137
1639729800000|2021-12-17 08:30:00|19828.6|19824.6|19809.8|19805.8|19831.7|19827.7|19800.4|19796.4|229
1639730100000|2021-12-17 08:35:00|19808.3|19804.3|19828.6|19824.6|19828.6|19824.6|19806.7|19802.7|134
1639730400000|2021-12-17 08:40:00|19825.4|19821.4|19819.2|19815.2|19828.6|19824.6|19816.1|19812.1|152
1639730700000|2021-12-17 08:45:00|19817.6|19813.6|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|146
1639731000000|2021-12-17 08:50:00|19806.7|19802.7|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|123
1639731300000|2021-12-17 08:55:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19806.7|19802.7|134
1639731600000|2021-12-17 09:00:00|19811.4|19807.4|19806.7|19802.7|19820.8|19816.8|19806.7|19802.7|125
1639731900000|2021-12-17 09:05:00|19808.3|19804.3|19825.4|19821.4|19827|19823|19808.3|19804.3|152
1639732200000|2021-12-17 09:10:00|19828.6|19824.6|19844.2|19840.2|19847.3|19843.3|19825.4|19821.4|257
1639732500000|2021-12-17 09:15:00|19842.6|19838.6|19825.4|19821.4|19852|19848|19823.9|19819.9|441
1639732800000|2021-12-17 09:20:00|19822.3|19818.3|19819.2|19815.2|19828.6|19824.6|19819.2|19815.2|153
1639733100000|2021-12-17 09:25:00|19822.3|19818.3|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|174
1639733400000|2021-12-17 09:30:00|19809.8|19805.8|19800.4|19796.4|19817.6|19813.6|19800.4|19796.4|93
1639733700000|2021-12-17 09:35:00|19803.6|19799.6|19792.6|19788.6|19806.7|19802.7|19787.9|19783.9|212
1639734000000|2021-12-17 09:40:00|19794.2|19790.2|19791.1|19787.1|19800.4|19796.4|19786.4|19782.4|162
1639734300000|2021-12-17 09:45:00|19794.2|19790.2|19784.8|19780.8|19794.2|19790.2|19775.4|19771.4|142
1639734600000|2021-12-17 09:50:00|19783.3|19779.3|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|171
1639734900000|2021-12-17 09:55:00|19781.7|19777.7|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|365
1639735200000|2021-12-17 10:00:00|19775.4|19771.4|19778.6|19774.6|19787.9|19783.9|19775.4|19771.4|98
1639735500000|2021-12-17 10:05:00|19775.4|19771.4|19791.1|19787.1|19791.1|19787.1|19772.3|19768.3|253
1639735800000|2021-12-17 10:10:00|19787.9|19783.9|19800.4|19796.4|19800.4|19796.4|19787.9|19783.9|111
1639736100000|2021-12-17 10:15:00|19798.9|19794.9|19794.2|19790.2|19800.4|19796.4|19787.9|19783.9|83
1639736400000|2021-12-17 10:20:00|19797.3|19793.3|19800.4|19796.4|19800.4|19796.4|19791.1|19787.1|120
1639736700000|2021-12-17 10:25:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|96
1639737000000|2021-12-17 10:30:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|98
1639737300000|2021-12-17 10:35:00|19803.6|19799.6|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|65
1639737600000|2021-12-17 10:40:00|19805.1|19801.1|19812.9|19808.9|19816.1|19812.1|19803.6|19799.6|74
1639737900000|2021-12-17 10:45:00|19809.8|19805.8|19811.4|19807.4|19812.9|19808.9|19806.7|19802.7|38
1639738200000|2021-12-17 10:50:00|19809.8|19805.8|19828.6|19824.6|19828.6|19824.6|19805.1|19801.1|139
1639738500000|2021-12-17 10:55:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|146
1639738800000|2021-12-17 11:00:00|19825.4|19821.4|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|189
1639739100000|2021-12-17 11:05:00|19825.4|19821.4|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|173
1639739400000|2021-12-17 11:10:00|19819.2|19815.2|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|40
1639739700000|2021-12-17 11:15:00|19822.3|19818.3|19837.9|19833.9|19841.1|19837.1|19822.3|19818.3|160
1639740000000|2021-12-17 11:20:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|147
1639740300000|2021-12-17 11:25:00|19834.8|19830.8|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|87
1639740600000|2021-12-17 11:30:00|19827|19823|19834.8|19830.8|19834.8|19830.8|19825.4|19821.4|55
1639740900000|2021-12-17 11:35:00|19833.3|19829.3|19834.8|19830.8|19836.4|19832.4|19831.7|19827.7|18
1639741200000|2021-12-17 11:40:00|19837.9|19833.9|19837.9|19833.9|19844.2|19840.2|19831.7|19827.7|176
1639741500000|2021-12-17 11:45:00|19841.1|19837.1|19853.6|19849.6|19856.7|19852.7|19837.9|19833.9|215
1639741800000|2021-12-17 11:50:00|19855.1|19851.1|19872.3|19868.3|19872.3|19868.3|19853.6|19849.6|463
1639742100000|2021-12-17 11:55:00|19870.8|19866.8|19859.8|19855.8|19872.3|19868.3|19859.8|19855.8|308
1639742400000|2021-12-17 12:00:00|19856.7|19852.7|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|129
1639742700000|2021-12-17 12:05:00|19864.5|19860.5|19878.6|19874.6|19878.6|19874.6|19862.9|19858.9|228
1639743000000|2021-12-17 12:10:00|19875.4|19871.4|19891.1|19887.1|19894.2|19890.2|19875.4|19871.4|395
1639743300000|2021-12-17 12:15:00|19892.6|19888.6|19884.8|19880.8|19894.2|19890.2|19884.8|19880.8|216
1639743600000|2021-12-17 12:20:00|19887.9|19883.9|19894.2|19890.2|19897.3|19893.3|19884.8|19880.8|224
1639743900000|2021-12-17 12:25:00|19897.3|19893.3|19903.6|19899.6|19906.7|19902.7|19894.2|19890.2|330
1639744200000|2021-12-17 12:30:00|19906.7|19902.7|19922.3|19918.3|19925.4|19921.4|19900.4|19896.4|531
1639744500000|2021-12-17 12:35:00|19925.4|19921.4|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|259
1639744800000|2021-12-17 12:40:00|19928.6|19924.6|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|240
1639745100000|2021-12-17 12:45:00|19925.4|19921.4|19950.4|19946.4|19953.6|19949.6|19922.3|19918.3|549
1639745400000|2021-12-17 12:50:00|19953.6|19949.6|19947.3|19943.3|19961.4|19957.4|19944.2|19940.2|862
1639745700000|2021-12-17 12:55:00|19948.9|19944.9|19934.8|19930.8|19953.6|19949.6|19934.8|19930.8|566
1639746000000|2021-12-17 13:00:00|19931.7|19927.7|19934.8|19930.8|19944.2|19940.2|19931.7|19927.7|353
1639746300000|2021-12-17 13:05:00|19936.4|19932.4|19931.7|19927.7|19953.6|19949.6|19931.7|19927.7|393
1639746600000|2021-12-17 13:10:00|19934.8|19930.8|19931.7|19927.7|19941.1|19937.1|19928.6|19924.6|350
1639746900000|2021-12-17 13:15:00|19928.6|19924.6|19916.1|19912.1|19931.7|19927.7|19909.8|19905.8|469
1639747200000|2021-12-17 13:20:00|19912.9|19908.9|19925.4|19921.4|19928.6|19924.6|19903.6|19899.6|804
1639747500000|2021-12-17 13:25:00|19922.3|19918.3|19934.8|19930.8|19934.8|19930.8|19916.1|19912.1|426
1639747800000|2021-12-17 13:30:00|19937.9|19933.9|19934.8|19930.8|19945.8|19941.8|19928.6|19924.6|639
1639748100000|2021-12-17 13:35:00|19931.7|19927.7|19934.8|19930.8|19950.4|19946.4|19931.7|19927.7|631
1639748400000|2021-12-17 13:40:00|19931.7|19927.7|19925.4|19921.4|19934.8|19930.8|19919.2|19915.2|393
1639748700000|2021-12-17 13:45:00|19928.6|19924.6|19900.4|19896.4|19928.6|19924.6|19900.4|19896.4|448
1639749000000|2021-12-17 13:50:00|19903.6|19899.6|19906.7|19902.7|19912.9|19908.9|19897.3|19893.3|544
1639749300000|2021-12-17 13:55:00|19908.3|19904.3|19919.2|19915.2|19919.2|19915.2|19900.4|19896.4|386
1639749600000|2021-12-17 14:00:00|19922.3|19918.3|19922.3|19918.3|19937.9|19933.9|19922.3|19918.3|407
1639749900000|2021-12-17 14:05:00|19923.9|19919.9|19931.7|19927.7|19934.8|19930.8|19909.8|19905.8|909
1639750200000|2021-12-17 14:10:00|19928.6|19924.6|19897.3|19893.3|19928.6|19924.6|19892.6|19888.6|948
1639750500000|2021-12-17 14:15:00|19895.8|19891.8|19898.9|19894.9|19906.7|19902.7|19887.9|19883.9|387
1639750800000|2021-12-17 14:20:00|19900.4|19896.4|19912.9|19908.9|19919.2|19915.2|19897.3|19893.3|523
1639751100000|2021-12-17 14:25:00|19914.5|19910.5|19922.3|19918.3|19931.7|19927.7|19912.9|19908.9|661
1639751400000|2021-12-17 14:30:00|19919.2|19915.2|19934.8|19930.8|19941.1|19937.1|19909.8|19905.8|1046
1639751700000|2021-12-17 14:35:00|19931.7|19927.7|19959.8|19955.8|19959.8|19955.8|19928.6|19924.6|960
1639752000000|2021-12-17 14:40:00|19956.7|19952.7|19975.4|19971.4|19987.9|19983.9|19956.7|19952.7|2120
1639752300000|2021-12-17 14:45:00|19978.6|19974.6|19969.2|19965.2|19987.9|19983.9|19969.2|19965.2|1120
1639752600000|2021-12-17 14:50:00|19972.3|19968.3|19987.9|19983.9|19987.9|19983.9|19966.1|19962.1|950
1639752900000|2021-12-17 14:55:00|19984.8|19980.8|19987.9|19983.9|19997.3|19993.3|19981.7|19977.7|831
1639753200000|2021-12-17 15:00:00|19991.1|19987.1|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|965
1639753500000|2021-12-17 15:05:00|19983.3|19979.3|19984.8|19980.8|19991.1|19987.1|19975.4|19971.4|711
1639753800000|2021-12-17 15:10:00|19987.9|19983.9|19984.8|19980.8|19991.1|19987.1|19980.1|19976.1|659
1639754100000|2021-12-17 15:15:00|19987.9|19983.9|19981.7|19977.7|19994.2|19990.2|19978.6|19974.6|1097
1639754400000|2021-12-17 15:20:00|19978.6|19974.6|19981.7|19977.7|19987.9|19983.9|19969.2|19965.2|1415
1639754700000|2021-12-17 15:25:00|19978.6|19974.6|19981.7|19977.7|19994.2|19990.2|19969.2|19965.2|3511
1639755000000|2021-12-17 15:30:00|19978.6|19974.6|19948.9|19944.9|19987.9|19983.9|19937.9|19933.9|2428
1639755300000|2021-12-17 15:35:00|19947.3|19943.3|19928.6|19924.6|19947.3|19943.3|19917.6|19913.6|1299
1639755600000|2021-12-17 15:40:00|19931.7|19927.7|19937.9|19933.9|19937.9|19933.9|19919.2|19915.2|1018
1639755900000|2021-12-17 15:45:00|19939.5|19935.5|19931.7|19927.7|19942.6|19938.6|19925.4|19921.4|593
1639756200000|2021-12-17 15:50:00|19934.8|19930.8|19925.4|19921.4|19937.9|19933.9|19919.2|19915.2|801
1639756500000|2021-12-17 15:55:00|19922.3|19918.3|19922.3|19918.3|19928.6|19924.6|19919.2|19915.2|525
1639756800000|2021-12-17 16:00:00|19919.2|19915.2|19941.1|19937.1|19941.1|19937.1|19919.2|19915.2|812
1639757100000|2021-12-17 16:05:00|19937.9|19933.9|19934.8|19930.8|19941.1|19937.1|19931.7|19927.7|371
1639757400000|2021-12-17 16:10:00|19931.7|19927.7|19900.4|19896.4|19931.7|19927.7|19897.3|19893.3|696
1639757700000|2021-12-17 16:15:00|19903.6|19899.6|19903.6|19899.6|19909.8|19905.8|19900.4|19896.4|531
1639758000000|2021-12-17 16:20:00|19906.7|19902.7|19919.2|19915.2|19922.3|19918.3|19891.1|19887.1|530
1639758300000|2021-12-17 16:25:00|19916.1|19912.1|19912.9|19908.9|19919.2|19915.2|19906.7|19902.7|368
1639758600000|2021-12-17 16:30:00|19909.8|19905.8|19925.4|19921.4|19925.4|19921.4|19900.4|19896.4|265
1639758900000|2021-12-17 16:35:00|19922.3|19918.3|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|296
1639759200000|2021-12-17 16:40:00|19941.1|19937.1|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|326
1639759500000|2021-12-17 16:45:00|19947.3|19943.3|19975.4|19971.4|19978.6|19974.6|19947.3|19943.3|485
1639759800000|2021-12-17 16:50:00|19978.6|19974.6|19984.8|19980.8|19984.8|19980.8|19972.3|19968.3|389
1639760100000|2021-12-17 16:55:00|19987.9|19983.9|19978.6|19974.6|19994.2|19990.2|19969.2|19965.2|614
1639760400000|2021-12-17 17:00:00|19980.1|19976.1|19966.1|19962.1|19984.8|19980.8|19966.1|19962.1|396
1639760700000|2021-12-17 17:05:00|19969.2|19965.2|19966.1|19962.1|19972.3|19968.3|19962.9|19958.9|264
1639761000000|2021-12-17 17:10:00|19962.9|19958.9|19947.3|19943.3|19966.1|19962.1|19944.2|19940.2|462
1639761300000|2021-12-17 17:15:00|19948.9|19944.9|19956.7|19952.7|19959.8|19955.8|19944.2|19940.2|244
1639761600000|2021-12-17 17:20:00|19953.6|19949.6|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|161
1639761900000|2021-12-17 17:25:00|19956.7|19952.7|19950.4|19946.4|19962.9|19958.9|19950.4|19946.4|109
1639762200000|2021-12-17 17:30:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19944.2|19940.2|211
1639762500000|2021-12-17 17:35:00|19947.3|19943.3|19947.3|19943.3|19953.6|19949.6|19944.2|19940.2|136
1639762800000|2021-12-17 17:40:00|19944.2|19940.2|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|166
1639763100000|2021-12-17 17:45:00|19941.1|19937.1|19947.3|19943.3|19950.4|19946.4|19941.1|19937.1|204
1639763400000|2021-12-17 17:50:00|19950.4|19946.4|19953.6|19949.6|19966.1|19962.1|19947.3|19943.3|305
1639763700000|2021-12-17 17:55:00|19950.4|19946.4|19947.3|19943.3|19953.6|19949.6|19947.3|19943.3|152
1639764000000|2021-12-17 18:00:00|19948.9|19944.9|19934.8|19930.8|19953.6|19949.6|19931.7|19927.7|399
1639764300000|2021-12-17 18:05:00|19937.9|19933.9|19962.9|19958.9|19966.1|19962.1|19934.8|19930.8|757
1639764600000|2021-12-17 18:10:00|19959.8|19955.8|19962.9|19958.9|19962.9|19958.9|19950.4|19946.4|419
1639764900000|2021-12-17 18:15:00|19961.4|19957.4|19953.6|19949.6|19962.9|19958.9|19950.4|19946.4|245
1639765200000|2021-12-17 18:20:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|221
1639765500000|2021-12-17 18:25:00|19948.9|19944.9|19950.4|19946.4|19953.6|19949.6|19947.3|19943.3|262
1639765800000|2021-12-17 18:30:00|19947.3|19943.3|19931.7|19927.7|19953.6|19949.6|19931.7|19927.7|461
1639766100000|2021-12-17 18:35:00|19934.8|19930.8|19922.3|19918.3|19934.8|19930.8|19920.8|19916.8|477
1639766400000|2021-12-17 18:40:00|19923.9|19919.9|19925.4|19921.4|19934.8|19930.8|19922.3|19918.3|362
1639766700000|2021-12-17 18:45:00|19922.3|19918.3|19916.1|19912.1|19925.4|19921.4|19912.9|19908.9|742
1639767000000|2021-12-17 18:50:00|19919.2|19915.2|19922.3|19918.3|19927|19923|19912.9|19908.9|559
1639767300000|2021-12-17 18:55:00|19920.8|19916.8|19925.4|19921.4|19928.6|19924.6|19916.1|19912.1|362
1639767600000|2021-12-17 19:00:00|19922.3|19918.3|19931.7|19927.7|19931.7|19927.7|19919.2|19915.2|291
1639767900000|2021-12-17 19:05:00|19934.8|19930.8|19925.4|19921.4|19934.8|19930.8|19923.9|19919.9|343
1639768200000|2021-12-17 19:10:00|19922.3|19918.3|19931.7|19927.7|19934.8|19930.8|19922.3|19918.3|225
1639768500000|2021-12-17 19:15:00|19930.1|19926.1|19937.9|19933.9|19939.5|19935.5|19928.6|19924.6|143
1639768800000|2021-12-17 19:20:00|19939.5|19935.5|19937.9|19933.9|19939.5|19935.5|19934.8|19930.8|190
1639769100000|2021-12-17 19:25:00|19939.5|19935.5|19950.4|19946.4|19953.6|19949.6|19937.9|19933.9|299
1639769400000|2021-12-17 19:30:00|19947.3|19943.3|19953.6|19949.6|19956.7|19952.7|19947.3|19943.3|149
1639769700000|2021-12-17 19:35:00|19956.7|19952.7|19950.4|19946.4|19956.7|19952.7|19947.3|19943.3|149
1639770000000|2021-12-17 19:40:00|19952|19948|19945.8|19941.8|19953.6|19949.6|19944.2|19940.2|129
1639770300000|2021-12-17 19:45:00|19941.1|19937.1|19944.2|19940.2|19947.3|19943.3|19937.9|19933.9|226
1639770600000|2021-12-17 19:50:00|19945.8|19941.8|19959.8|19955.8|19959.8|19955.8|19944.2|19940.2|274
1639770900000|2021-12-17 19:55:00|19953.6|19949.6|19966.1|19962.1|19969.2|19965.2|19947.3|19943.3|991
1639771200000|2021-12-17 20:00:00|19969.2|19965.2|19959.8|19955.8|19969.2|19965.2|19959.8|19955.8|595
1639771500000|2021-12-17 20:05:00|19956.7|19952.7|19944.2|19940.2|19956.7|19952.7|19944.2|19940.2|250
1639771800000|2021-12-17 20:10:00|19947.3|19943.3|19950.4|19946.4|19952|19948|19944.2|19940.2|159
1639772100000|2021-12-17 20:15:00|19953.6|19949.6|19950.4|19946.4|19959.8|19955.8|19950.4|19946.4|171
1639772400000|2021-12-17 20:20:00|19952|19948|19937.9|19933.9|19953.6|19949.6|19937.9|19933.9|190
1639772700000|2021-12-17 20:25:00|19941.1|19937.1|19944.2|19940.2|19944.2|19940.2|19939.5|19935.5|129
1639773000000|2021-12-17 20:30:00|19950.4|19946.4|19953.6|19949.6|19953.6|19949.6|19944.2|19940.2|259
1639773300000|2021-12-17 20:35:00|19950.4|19946.4|19950.4|19946.4|19959.8|19955.8|19947.3|19943.3|268
1639773600000|2021-12-17 20:40:00|19947.3|19943.3|19956.7|19952.7|19956.7|19952.7|19947.3|19943.3|306
1639773900000|2021-12-17 20:45:00|19959.8|19955.8|19962.9|19958.9|19966.1|19962.1|19959.8|19955.8|258
1639774200000|2021-12-17 20:50:00|19966.1|19962.1|19956.7|19952.7|19972.3|19968.3|19953.6|19949.6|678
1639774500000|2021-12-17 20:55:00|19959.8|19955.8|19969.2|19965.2|19972.3|19968.3|19950.4|19946.4|1283
1639774800000|2021-12-17 21:00:00|19966.1|19962.1|19950.4|19946.4|19969.2|19965.2|19947.3|19943.3|668
1639775100000|2021-12-17 21:05:00|19952|19948|19950.4|19946.4|19953.6|19949.6|19944.2|19940.2|207
1639775400000|2021-12-17 21:10:00|19953.6|19949.6|19950.4|19946.4|19953.6|19949.6|19950.4|19946.4|57
1639775700000|2021-12-17 21:15:00|19953.6|19949.6|19947.3|19943.3|19956.7|19952.7|19947.3|19943.3|219
1639776000000|2021-12-17 21:20:00|19944.2|19940.2|19944.2|19940.2|19944.2|19940.2|19937.9|19933.9|213
1639776300000|2021-12-17 21:25:00|19947.3|19943.3|19947.3|19943.3|19947.3|19943.3|19944.2|19940.2|133
1639776600000|2021-12-17 21:30:00|19948.9|19944.9|19969.2|19965.2|19969.2|19965.2|19948.9|19944.9|445
1639776900000|2021-12-17 21:35:00|19966.1|19962.1|19984.8|19980.8|19984.8|19980.8|19966.1|19962.1|437
1639777200000|2021-12-17 21:40:00|19981.7|19977.7|19987.9|19983.9|19987.9|19983.9|19975.4|19971.4|407
1639777500000|2021-12-17 21:45:00|19991.1|19987.1|20000.4|19996.4|20003.6|19999.6|19987.9|19983.9|398
1639777800000|2021-12-17 21:50:00|20002|19998|19989.5|19985.5|20003.6|19999.6|19987.9|19983.9|289
1639778100000|2021-12-17 21:55:00|19991.1|19987.1|19986.4|19982.4|19991.1|19987.1|19984.8|19980.8|374
1639954800000|2021-12-19 23:00:00|20016.1|20012.1|20058.3|20054.3|20059.8|20055.8|20012.9|20008.9|445
1639955100000|2021-12-19 23:05:00|20056.7|20052.7|20072.3|20068.3|20072.3|20068.3|20053.6|20049.6|245
1639955400000|2021-12-19 23:10:00|20069.2|20065.2|20070.8|20066.8|20075.4|20071.4|20062.9|20058.9|159
1639955700000|2021-12-19 23:15:00|20069.2|20065.2|20084.8|20080.8|20091.1|20087.1|20066.1|20062.1|149
1639956000000|2021-12-19 23:20:00|20083.3|20079.3|20084.8|20080.8|20089.5|20085.5|20080.1|20076.1|102
1639956300000|2021-12-19 23:25:00|20083.3|20079.3|20066.1|20062.1|20083.3|20079.3|20064.5|20060.5|57
1639956600000|2021-12-19 23:30:00|20062.9|20058.9|20069.2|20065.2|20072.3|20068.3|20056.7|20052.7|196
1639956900000|2021-12-19 23:35:00|20070.8|20066.8|20072.3|20068.3|20078.6|20074.6|20069.2|20065.2|38
1639957200000|2021-12-19 23:40:00|20075.4|20071.4|20069.2|20065.2|20077|20073|20066.1|20062.1|25
1639957500000|2021-12-19 23:45:00|20067.6|20063.6|20084.8|20080.8|20084.8|20080.8|20064.5|20060.5|77
1639957800000|2021-12-19 23:50:00|20083.3|20079.3|20084.8|20080.8|20087.9|20083.9|20075.4|20071.4|30
1639958100000|2021-12-19 23:55:00|20086.4|20082.4|20084.8|20080.8|20091.1|20087.1|20084.8|20080.8|46
1639958400000|2021-12-20 00:00:00|20081.7|20077.7|20083.3|20079.3|20084.8|20080.8|20072.3|20068.3|92
1639958700000|2021-12-20 00:05:00|20081.7|20077.7|20072.3|20068.3|20083.3|20079.3|20066.1|20062.1|68
1639959000000|2021-12-20 00:10:00|20073.9|20069.9|20059.8|20055.8|20078.6|20074.6|20059.8|20055.8|127
1639959300000|2021-12-20 00:15:00|20061.4|20057.4|20066.1|20062.1|20070.8|20066.8|20056.7|20052.7|148
1639959600000|2021-12-20 00:20:00|20067.6|20063.6|20061.4|20057.4|20069.2|20065.2|20059.8|20055.8|81
1639959900000|2021-12-20 00:25:00|20059.8|20055.8|20059.8|20055.8|20069.2|20065.2|20056.7|20052.7|85
1639960200000|2021-12-20 00:30:00|20061.4|20057.4|20062.9|20058.9|20064.5|20060.5|20056.7|20052.7|41
1639960500000|2021-12-20 00:35:00|20066.1|20062.1|20059.8|20055.8|20067.6|20063.6|20058.3|20054.3|55
1639960800000|2021-12-20 00:40:00|20058.3|20054.3|20036.4|20032.4|20058.3|20054.3|20034.8|20030.8|209
1639961100000|2021-12-20 00:45:00|20034.8|20030.8|20034.8|20030.8|20037.9|20033.9|20025.4|20021.4|130
1639961400000|2021-12-20 00:50:00|20033.3|20029.3|20033.3|20029.3|20034.8|20030.8|20028.6|20024.6|76
1639961700000|2021-12-20 00:55:00|20031.7|20027.7|20025.4|20021.4|20034.8|20030.8|20019.2|20015.2|75
1639962000000|2021-12-20 01:00:00|20023.9|20019.9|20030.1|20026.1|20034.8|20030.8|20022.3|20018.3|74
1639962300000|2021-12-20 01:05:00|20031.7|20027.7|20022.3|20018.3|20044.2|20040.2|20020.8|20016.8|207
1639962600000|2021-12-20 01:10:00|20020.8|20016.8|20014.5|20010.5|20022.3|20018.3|20011.4|20007.4|138
1639962900000|2021-12-20 01:15:00|20012.9|20008.9|20028.6|20024.6|20030.1|20026.1|20009.8|20005.8|168
1639963200000|2021-12-20 01:20:00|20027|20023|20028.6|20024.6|20034.8|20030.8|20019.2|20015.2|55
1639963500000|2021-12-20 01:25:00|20030.1|20026.1|20031.7|20027.7|20033.3|20029.3|20025.4|20021.4|43
1639963800000|2021-12-20 01:30:00|20033.3|20029.3|20028.6|20024.6|20037.9|20033.9|20028.6|20024.6|69
1639964100000|2021-12-20 01:35:00|20030.1|20026.1|20025.4|20021.4|20030.1|20026.1|20020.8|20016.8|13
1639964400000|2021-12-20 01:40:00|20028.6|20024.6|20041.1|20037.1|20042.6|20038.6|20025.4|20021.4|38
1639964700000|2021-12-20 01:45:00|20036.4|20032.4|20031.7|20027.7|20037.9|20033.9|20030.1|20026.1|45
1639965000000|2021-12-20 01:50:00|20033.3|20029.3|20037.9|20033.9|20041.1|20037.1|20033.3|20029.3|17
1639965300000|2021-12-20 01:55:00|20039.5|20035.5|20047.3|20043.3|20047.3|20043.3|20036.4|20032.4|62
1639965600000|2021-12-20 02:00:00|20048.9|20044.9|20050.4|20046.4|20053.6|20049.6|20041.1|20037.1|70
1639965900000|2021-12-20 02:05:00|20053.6|20049.6|20053.6|20049.6|20053.6|20049.6|20044.2|20040.2|87
1639966200000|2021-12-20 02:10:00|20056.7|20052.7|20047.3|20043.3|20059.8|20055.8|20044.2|20040.2|94
1639966500000|2021-12-20 02:15:00|20044.2|20040.2|20056.7|20052.7|20056.7|20052.7|20044.2|20040.2|90
1639966800000|2021-12-20 02:20:00|20053.6|20049.6|20056.7|20052.7|20059.8|20055.8|20053.6|20049.6|81
1639967100000|2021-12-20 02:25:00|20059.8|20055.8|20062.9|20058.9|20066.1|20062.1|20056.7|20052.7|66
1639967400000|2021-12-20 02:30:00|20064.5|20060.5|20062.9|20058.9|20066.1|20062.1|20062.9|20058.9|24
1639967700000|2021-12-20 02:35:00|20064.5|20060.5|20081.7|20077.7|20081.7|20077.7|20062.9|20058.9|164
1639968000000|2021-12-20 02:40:00|20080.1|20076.1|20087.9|20083.9|20087.9|20083.9|20078.6|20074.6|146
1639968300000|2021-12-20 02:45:00|20089.5|20085.5|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|57
1639968600000|2021-12-20 02:50:00|20089.5|20085.5|20097.3|20093.3|20100.4|20096.4|20087.9|20083.9|42
1639968900000|2021-12-20 02:55:00|20095.8|20091.8|20084.8|20080.8|20097.3|20093.3|20084.8|20080.8|82
1639969200000|2021-12-20 03:00:00|20081.7|20077.7|20089.5|20085.5|20091.1|20087.1|20081.7|20077.7|65
1639969500000|2021-12-20 03:05:00|20091.1|20087.1|20078.6|20074.6|20091.1|20087.1|20078.6|20074.6|49
1639969800000|2021-12-20 03:10:00|20077|20073|20069.2|20065.2|20078.6|20074.6|20069.2|20065.2|56
1639970100000|2021-12-20 03:15:00|20067.6|20063.6|20056.7|20052.7|20069.2|20065.2|20056.7|20052.7|102
1639970400000|2021-12-20 03:20:00|20059.8|20055.8|20059.8|20055.8|20062.9|20058.9|20056.7|20052.7|32
1639970700000|2021-12-20 03:25:00|20061.4|20057.4|20059.8|20055.8|20064.5|20060.5|20056.7|20052.7|82
1639971000000|2021-12-20 03:30:00|20062.9|20058.9|20069.2|20065.2|20069.2|20065.2|20059.8|20055.8|86
1639971300000|2021-12-20 03:35:00|20072.3|20068.3|20087.9|20083.9|20089.5|20085.5|20069.2|20065.2|118
1639971600000|2021-12-20 03:40:00|20086.4|20082.4|20097.3|20093.3|20097.3|20093.3|20084.8|20080.8|52
1639971900000|2021-12-20 03:45:00|20095.8|20091.8|20095.8|20091.8|20098.9|20094.9|20094.2|20090.2|26
1639972200000|2021-12-20 03:50:00|20094.2|20090.2|20094.2|20090.2|20097.3|20093.3|20089.5|20085.5|71
1639972500000|2021-12-20 03:55:00|20091.1|20087.1|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|33
1639972800000|2021-12-20 04:00:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|6
1639973100000|2021-12-20 04:05:00|20092.6|20088.6|20094.2|20090.2|20095.8|20091.8|20091.1|20087.1|5
1639973400000|2021-12-20 04:10:00|20092.6|20088.6|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|2
1639973700000|2021-12-20 04:15:00|20087.9|20083.9|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|19
1639974000000|2021-12-20 04:20:00|20094.2|20090.2|20092.6|20088.6|20095.8|20091.8|20089.5|20085.5|22
1639974300000|2021-12-20 04:25:00|20091.1|20087.1|20092.6|20088.6|20094.2|20090.2|20087.9|20083.9|25
1639974600000|2021-12-20 04:30:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20087.9|20083.9|39
1639974900000|2021-12-20 04:35:00|20091.1|20087.1|20097.3|20093.3|20097.3|20093.3|20091.1|20087.1|15
1639975200000|2021-12-20 04:40:00|20094.2|20090.2|20097.3|20093.3|20100.4|20096.4|20094.2|20090.2|32
1639975500000|2021-12-20 04:45:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|10
1639975800000|2021-12-20 04:50:00|20098.9|20094.9|20097.3|20093.3|20100.4|20096.4|20097.3|20093.3|3
1639976100000|2021-12-20 04:55:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|24
1639976400000|2021-12-20 05:00:00|20089.5|20085.5|20095.8|20091.8|20097.3|20093.3|20087.9|20083.9|56
1639976700000|2021-12-20 05:05:00|20094.2|20090.2|20092.6|20088.6|20097.3|20093.3|20091.1|20087.1|27
1639977000000|2021-12-20 05:10:00|20094.2|20090.2|20091.1|20087.1|20094.2|20090.2|20091.1|20087.1|11
1639977300000|2021-12-20 05:15:00|20089.5|20085.5|20092.6|20088.6|20094.2|20090.2|20086.4|20082.4|49
1639977600000|2021-12-20 05:20:00|20091.1|20087.1|20089.5|20085.5|20091.1|20087.1|20087.9|20083.9|12
1639977900000|2021-12-20 05:25:00|20087.9|20083.9|20091.1|20087.1|20094.2|20090.2|20087.9|20083.9|29
1639978200000|2021-12-20 05:30:00|20092.6|20088.6|20092.6|20088.6|20095.8|20091.8|20091.1|20087.1|20
1639978500000|2021-12-20 05:35:00|20091.1|20087.1|20094.2|20090.2|20100.4|20096.4|20091.1|20087.1|23
1639978800000|2021-12-20 05:40:00|20095.8|20091.8|20103.6|20099.6|20103.6|20099.6|20095.8|20091.8|28
1639979100000|2021-12-20 05:45:00|20102|20098|20103.6|20099.6|20105.1|20101.1|20097.3|20093.3|49
1639979400000|2021-12-20 05:50:00|20105.1|20101.1|20119.2|20115.2|20119.2|20115.2|20103.6|20099.6|105
1639979700000|2021-12-20 05:55:00|20116.1|20112.1|20112.9|20108.9|20119.2|20115.2|20109.8|20105.8|41
1639980000000|2021-12-20 06:00:00|20116.1|20112.1|20112.9|20108.9|20122.3|20118.3|20112.9|20108.9|64
1639980300000|2021-12-20 06:05:00|20114.5|20110.5|20100.4|20096.4|20116.1|20112.1|20097.3|20093.3|37
1639980600000|2021-12-20 06:10:00|20097.3|20093.3|20098.9|20094.9|20106.7|20102.7|20087.9|20083.9|144
1639980900000|2021-12-20 06:15:00|20100.4|20096.4|20095.8|20091.8|20103.6|20099.6|20092.6|20088.6|113
1639981200000|2021-12-20 06:20:00|20097.3|20093.3|20105.1|20101.1|20106.7|20102.7|20097.3|20093.3|69
1639981500000|2021-12-20 06:25:00|20103.6|20099.6|20112.9|20108.9|20112.9|20108.9|20103.6|20099.6|44
1639981800000|2021-12-20 06:30:00|20109.8|20105.8|20106.7|20102.7|20112.9|20108.9|20105.1|20101.1|37
1639982100000|2021-12-20 06:35:00|20109.8|20105.8|20097.3|20093.3|20111.4|20107.4|20094.2|20090.2|66
1639982400000|2021-12-20 06:40:00|20095.8|20091.8|20103.6|20099.6|20112.9|20108.9|20095.8|20091.8|96
1639982700000|2021-12-20 06:45:00|20106.7|20102.7|20111.4|20107.4|20112.9|20108.9|20106.7|20102.7|50
1639983000000|2021-12-20 06:50:00|20112.9|20108.9|20112.9|20108.9|20112.9|20108.9|20109.8|20105.8|5
1639983300000|2021-12-20 06:55:00|20111.4|20107.4|20112.9|20108.9|20114.5|20110.5|20109.8|20105.8|48
1639983600000|2021-12-20 07:00:00|20114.5|20110.5|20141.1|20137.1|20141.1|20137.1|20106.7|20102.7|195
1639983900000|2021-12-20 07:05:00|20142.6|20138.6|20172.3|20168.3|20173.9|20169.9|20142.6|20138.6|225
1639984200000|2021-12-20 07:10:00|20173.9|20169.9|20159.8|20155.8|20175.4|20171.4|20159.8|20155.8|253
1639984500000|2021-12-20 07:15:00|20161.4|20157.4|20141.1|20137.1|20166.1|20162.1|20134.8|20130.8|234
1639984800000|2021-12-20 07:20:00|20137.9|20133.9|20122.3|20118.3|20147.3|20143.3|20116.1|20112.1|229
1639985100000|2021-12-20 07:25:00|20119.2|20115.2|20109.8|20105.8|20131.7|20127.7|20106.7|20102.7|230
1639985400000|2021-12-20 07:30:00|20108.3|20104.3|20106.7|20102.7|20109.8|20105.8|20080.1|20076.1|384
1639985700000|2021-12-20 07:35:00|20105.1|20101.1|20094.2|20090.2|20105.1|20101.1|20087.9|20083.9|129
1639986000000|2021-12-20 07:40:00|20091.1|20087.1|20078.6|20074.6|20094.2|20090.2|20075.4|20071.4|144
1639986300000|2021-12-20 07:45:00|20077|20073|20075.4|20071.4|20081.7|20077.7|20075.4|20071.4|110
1639986600000|2021-12-20 07:50:00|20078.6|20074.6|20062.9|20058.9|20078.6|20074.6|20059.8|20055.8|144
1639986900000|2021-12-20 07:55:00|20064.5|20060.5|20062.9|20058.9|20069.2|20065.2|20059.8|20055.8|122
1639987200000|2021-12-20 08:00:00|20066.1|20062.1|20075.4|20071.4|20078.6|20074.6|20061.4|20057.4|331
1639987500000|2021-12-20 08:05:00|20073.9|20069.9|20056.7|20052.7|20075.4|20071.4|20053.6|20049.6|274
1639987800000|2021-12-20 08:10:00|20058.3|20054.3|20055.1|20051.1|20062.9|20058.9|20053.6|20049.6|239
1639988100000|2021-12-20 08:15:00|20056.7|20052.7|20053.6|20049.6|20066.1|20062.1|20044.2|20040.2|274
1639988400000|2021-12-20 08:20:00|20056.7|20052.7|20066.1|20062.1|20078.6|20074.6|20047.3|20043.3|321
1639988700000|2021-12-20 08:25:00|20062.9|20058.9|20047.3|20043.3|20062.9|20058.9|20044.2|20040.2|215
1639989000000|2021-12-20 08:30:00|20045.8|20041.8|20041.1|20037.1|20056.7|20052.7|20041.1|20037.1|196
1639989300000|2021-12-20 08:35:00|20044.2|20040.2|20072.3|20068.3|20072.3|20068.3|20041.1|20037.1|196
1639989600000|2021-12-20 08:40:00|20073.9|20069.9|20072.3|20068.3|20081.7|20077.7|20066.1|20062.1|174
1639989900000|2021-12-20 08:45:00|20075.4|20071.4|20087.9|20083.9|20094.2|20090.2|20069.2|20065.2|193
1639990200000|2021-12-20 08:50:00|20089.5|20085.5|20072.3|20068.3|20098.9|20094.9|20070.8|20066.8|214
1639990500000|2021-12-20 08:55:00|20075.4|20071.4|20062.9|20058.9|20075.4|20071.4|20059.8|20055.8|248
1639990800000|2021-12-20 09:00:00|20064.5|20060.5|20069.2|20065.2|20075.4|20071.4|20061.4|20057.4|232
1639991100000|2021-12-20 09:05:00|20070.8|20066.8|20072.3|20068.3|20084.8|20080.8|20069.2|20065.2|180
1639991400000|2021-12-20 09:10:00|20070.8|20066.8|20084.8|20080.8|20084.8|20080.8|20069.2|20065.2|132
1639991700000|2021-12-20 09:15:00|20087.9|20083.9|20056.7|20052.7|20087.9|20083.9|20056.7|20052.7|152
1639992000000|2021-12-20 09:20:00|20053.6|20049.6|20062.9|20058.9|20069.2|20065.2|20053.6|20049.6|128
1639992300000|2021-12-20 09:25:00|20061.4|20057.4|20056.7|20052.7|20066.1|20062.1|20053.6|20049.6|94
1639992600000|2021-12-20 09:30:00|20053.6|20049.6|20047.3|20043.3|20053.6|20049.6|20041.1|20037.1|104
1639992900000|2021-12-20 09:35:00|20048.9|20044.9|20053.6|20049.6|20059.8|20055.8|20047.3|20043.3|117
1639993200000|2021-12-20 09:40:00|20056.7|20052.7|20056.7|20052.7|20056.7|20052.7|20050.4|20046.4|59
1639993500000|2021-12-20 09:45:00|20059.8|20055.8|20056.7|20052.7|20062.9|20058.9|20053.6|20049.6|115
1639993800000|2021-12-20 09:50:00|20055.1|20051.1|20059.8|20055.8|20062.9|20058.9|20050.4|20046.4|132
1639994100000|2021-12-20 09:55:00|20062.9|20058.9|20047.3|20043.3|20062.9|20058.9|20047.3|20043.3|264
1639994400000|2021-12-20 10:00:00|20050.4|20046.4|20037.9|20033.9|20050.4|20046.4|20031.7|20027.7|511
1639994700000|2021-12-20 10:05:00|20034.8|20030.8|20031.7|20027.7|20039.5|20035.5|20025.4|20021.4|279
1639995000000|2021-12-20 10:10:00|20030.1|20026.1|20022.3|20018.3|20034.8|20030.8|20022.3|20018.3|198
1639995300000|2021-12-20 10:15:00|20019.2|20015.2|20017.6|20013.6|20025.4|20021.4|20016.1|20012.1|220
1639995600000|2021-12-20 10:20:00|20016.1|20012.1|20016.1|20012.1|20023.9|20019.9|20012.9|20008.9|198
1639995900000|2021-12-20 10:25:00|20017.6|20013.6|20019.2|20015.2|20022.3|20018.3|20012.9|20008.9|207
1639996200000|2021-12-20 10:30:00|20016.1|20012.1|20005.1|20001.1|20016.1|20012.1|20000.4|19996.4|151
1639996500000|2021-12-20 10:35:00|20006.7|20002.7|19994.2|19990.2|20008.3|20004.3|19991.1|19987.1|122
1639996800000|2021-12-20 10:40:00|19995.8|19991.8|19991.1|19987.1|19997.3|19993.3|19984.8|19980.8|52
1639997100000|2021-12-20 10:45:00|19987.9|19983.9|19978.6|19974.6|19991.1|19987.1|19978.6|19974.6|133
1639997400000|2021-12-20 10:50:00|19981.7|19977.7|19969.2|19965.2|19984.8|19980.8|19969.2|19965.2|140
1639997700000|2021-12-20 10:55:00|19967.6|19963.6|19981.7|19977.7|19981.7|19977.7|19962.9|19958.9|121
1639998000000|2021-12-20 11:00:00|19984.8|19980.8|19997.3|19993.3|19997.3|19993.3|19981.7|19977.7|124
1639998300000|2021-12-20 11:05:00|19994.2|19990.2|19994.2|19990.2|19997.3|19993.3|19991.1|19987.1|171
1639998600000|2021-12-20 11:10:00|19997.3|19993.3|19994.2|19990.2|20003.6|19999.6|19991.1|19987.1|133
1639998900000|2021-12-20 11:15:00|19997.3|19993.3|20000.4|19996.4|20003.6|19999.6|19995.8|19991.8|63
1639999200000|2021-12-20 11:20:00|19998.9|19994.9|19997.3|19993.3|20006.7|20002.7|19994.2|19990.2|89
1639999500000|2021-12-20 11:25:00|19998.9|19994.9|20003.6|19999.6|20006.7|20002.7|19997.3|19993.3|92
1639999800000|2021-12-20 11:30:00|20002|19998|20003.6|19999.6|20009.8|20005.8|20000.4|19996.4|55
1640000100000|2021-12-20 11:35:00|20002|19998|20000.4|19996.4|20003.6|19999.6|19997.3|19993.3|76
1640000400000|2021-12-20 11:40:00|20002|19998|20008.3|20004.3|20009.8|20005.8|20000.4|19996.4|21
1640000700000|2021-12-20 11:45:00|20009.8|20005.8|19997.3|19993.3|20009.8|20005.8|19994.2|19990.2|57
1640001000000|2021-12-20 11:50:00|20000.4|19996.4|19997.3|19993.3|20000.4|19996.4|19994.2|19990.2|93
1640001300000|2021-12-20 11:55:00|19994.2|19990.2|19981.7|19977.7|19997.3|19993.3|19975.4|19971.4|235
1640001600000|2021-12-20 12:00:00|19980.1|19976.1|19981.7|19977.7|19987.9|19983.9|19975.4|19971.4|124
1640001900000|2021-12-20 12:05:00|19978.6|19974.6|19981.7|19977.7|19984.8|19980.8|19975.4|19971.4|105
1640002200000|2021-12-20 12:10:00|19980.1|19976.1|19991.1|19987.1|19997.3|19993.3|19978.6|19974.6|120
1640002500000|2021-12-20 12:15:00|19987.9|19983.9|19998.9|19994.9|20000.4|19996.4|19987.9|19983.9|76
1640002800000|2021-12-20 12:20:00|19997.3|19993.3|19994.2|19990.2|20000.4|19996.4|19984.8|19980.8|92
1640003100000|2021-12-20 12:25:00|19991.1|19987.1|20006.7|20002.7|20009.8|20005.8|19991.1|19987.1|111
1640003400000|2021-12-20 12:30:00|20008.3|20004.3|19998.9|19994.9|20009.8|20005.8|19997.3|19993.3|160
1640003700000|2021-12-20 12:35:00|20000.4|19996.4|20006.7|20002.7|20009.8|20005.8|19997.3|19993.3|171
1640004000000|2021-12-20 12:40:00|20009.8|20005.8|20009.8|20005.8|20012.9|20008.9|20006.7|20002.7|177
1640004300000|2021-12-20 12:45:00|20012.9|20008.9|20016.1|20012.1|20022.3|20018.3|20012.9|20008.9|86
1640004600000|2021-12-20 12:50:00|20019.2|20015.2|20031.7|20027.7|20036.4|20032.4|20019.2|20015.2|206
1640004900000|2021-12-20 12:55:00|20028.6|20024.6|20028.6|20024.6|20031.7|20027.7|20025.4|20021.4|167
1640005200000|2021-12-20 13:00:00|20022.3|20018.3|20012.9|20008.9|20022.3|20018.3|20006.7|20002.7|407
1640005500000|2021-12-20 13:05:00|20014.5|20010.5|20006.7|20002.7|20025.4|20021.4|20006.7|20002.7|224
1640005800000|2021-12-20 13:10:00|20005.1|20001.1|19997.3|19993.3|20009.8|20005.8|19984.8|19980.8|372
1640006100000|2021-12-20 13:15:00|19998.9|19994.9|19981.7|19977.7|19998.9|19994.9|19981.7|19977.7|315
1640006400000|2021-12-20 13:20:00|19984.8|19980.8|19984.8|19980.8|19997.3|19993.3|19966.1|19962.1|536
1640006700000|2021-12-20 13:25:00|19981.7|19977.7|19966.1|19962.1|19991.1|19987.1|19962.9|19958.9|556
1640007000000|2021-12-20 13:30:00|19969.2|19965.2|19959.8|19955.8|19978.6|19974.6|19956.7|19952.7|472
1640007300000|2021-12-20 13:35:00|19958.3|19954.3|19934.8|19930.8|19959.8|19955.8|19934.8|19930.8|502
1640007600000|2021-12-20 13:40:00|19937.9|19933.9|19919.2|19915.2|19941.1|19937.1|19912.9|19908.9|836
1640007900000|2021-12-20 13:45:00|19925.4|19921.4|19906.7|19902.7|19928.6|19924.6|19906.7|19902.7|586
1640008200000|2021-12-20 13:50:00|19908.3|19904.3|19931.7|19927.7|19934.8|19930.8|19897.3|19893.3|514
1640008500000|2021-12-20 13:55:00|19928.6|19924.6|19925.4|19921.4|19931.7|19927.7|19919.2|19915.2|292
1640008800000|2021-12-20 14:00:00|19922.3|19918.3|19928.6|19924.6|19934.8|19930.8|19916.1|19912.1|459
1640009100000|2021-12-20 14:05:00|19925.4|19921.4|19922.3|19918.3|19925.4|19921.4|19912.9|19908.9|337
1640009400000|2021-12-20 14:10:00|19919.2|19915.2|19928.6|19924.6|19931.7|19927.7|19919.2|19915.2|579
1640009700000|2021-12-20 14:15:00|19927|19923|19934.8|19930.8|19944.2|19940.2|19922.3|19918.3|543
1640010000000|2021-12-20 14:20:00|19937.9|19933.9|19937.9|19933.9|19941.1|19937.1|19922.3|19918.3|610
1640010300000|2021-12-20 14:25:00|19941.1|19937.1|19959.8|19955.8|19969.2|19965.2|19939.5|19935.5|622
1640010600000|2021-12-20 14:30:00|19962.9|19958.9|19962.9|19958.9|19981.7|19977.7|19956.7|19952.7|1229
1640010900000|2021-12-20 14:35:00|19964.5|19960.5|19966.1|19962.1|19975.4|19971.4|19950.4|19946.4|743
1640011200000|2021-12-20 14:40:00|19969.2|19965.2|19972.3|19968.3|19997.3|19993.3|19969.2|19965.2|1009
1640011500000|2021-12-20 14:45:00|19975.4|19971.4|19987.9|19983.9|19991.1|19987.1|19969.2|19965.2|543
1640011800000|2021-12-20 14:50:00|19991.1|19987.1|19991.1|19987.1|19994.2|19990.2|19978.6|19974.6|723
1640012100000|2021-12-20 14:55:00|19994.2|19990.2|19884.8|19880.8|19994.2|19990.2|19875.4|19871.4|1943
1640012400000|2021-12-20 15:00:00|19887.9|19883.9|19934.8|19930.8|19947.3|19943.3|19884.8|19880.8|1766
1640012700000|2021-12-20 15:05:00|19933.3|19929.3|19928.6|19924.6|19937.9|19933.9|19919.2|19915.2|788
1640013000000|2021-12-20 15:10:00|19931.7|19927.7|19931.7|19927.7|19937.9|19933.9|19919.2|19915.2|789
1640013300000|2021-12-20 15:15:00|19930.1|19926.1|19912.9|19908.9|19941.1|19937.1|19900.4|19896.4|846
1640013600000|2021-12-20 15:20:00|19909.8|19905.8|19931.7|19927.7|19937.9|19933.9|19909.8|19905.8|733
1640013900000|2021-12-20 15:25:00|19933.3|19929.3|19934.8|19930.8|19944.2|19940.2|19922.3|19918.3|236
1640014200000|2021-12-20 15:30:00|19933.3|19929.3|19934.8|19930.8|19944.2|19940.2|19928.6|19924.6|370
1640014500000|2021-12-20 15:35:00|19931.7|19927.7|19934.8|19930.8|19944.2|19940.2|19925.4|19921.4|461
1640014800000|2021-12-20 15:40:00|19931.7|19927.7|19950.4|19946.4|19959.8|19955.8|19927|19923|535
1640015100000|2021-12-20 15:45:00|19953.6|19949.6|19966.1|19962.1|19972.3|19968.3|19953.6|19949.6|225
1640015400000|2021-12-20 15:50:00|19959.8|19955.8|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|363
1640015700000|2021-12-20 15:55:00|19967.6|19963.6|19956.7|19952.7|19969.2|19965.2|19950.4|19946.4|443
1640016000000|2021-12-20 16:00:00|19955.1|19951.1|19978.6|19974.6|19978.6|19974.6|19953.6|19949.6|409
1640016300000|2021-12-20 16:05:00|19975.4|19971.4|19966.1|19962.1|19978.6|19974.6|19962.9|19958.9|161
1640016600000|2021-12-20 16:10:00|19962.9|19958.9|19966.1|19962.1|19969.2|19965.2|19950.4|19946.4|529
1640016900000|2021-12-20 16:15:00|19969.2|19965.2|19959.8|19955.8|19972.3|19968.3|19953.6|19949.6|290
1640017200000|2021-12-20 16:20:00|19958.3|19954.3|19919.2|19915.2|19958.3|19954.3|19916.1|19912.1|417
1640017500000|2021-12-20 16:25:00|19922.3|19918.3|19906.7|19902.7|19922.3|19918.3|19900.4|19896.4|460
1640017800000|2021-12-20 16:30:00|19909.8|19905.8|19919.2|19915.2|19922.3|19918.3|19903.6|19899.6|808
1640018100000|2021-12-20 16:35:00|19916.1|19912.1|19959.8|19955.8|19959.8|19955.8|19912.9|19908.9|1498
1640018400000|2021-12-20 16:40:00|19962.9|19958.9|19950.4|19946.4|19972.3|19968.3|19950.4|19946.4|511
1640018700000|2021-12-20 16:45:00|19953.6|19949.6|19959.8|19955.8|19962.9|19958.9|19950.4|19946.4|277
1640019000000|2021-12-20 16:50:00|19956.7|19952.7|19944.2|19940.2|19962.9|19958.9|19944.2|19940.2|311
1640019300000|2021-12-20 16:55:00|19947.3|19943.3|19944.2|19940.2|19959.8|19955.8|19944.2|19940.2|187
1640019600000|2021-12-20 17:00:00|19947.3|19943.3|19922.3|19918.3|19950.4|19946.4|19922.3|19918.3|210
1640019900000|2021-12-20 17:05:00|19923.9|19919.9|19916.1|19912.1|19928.6|19924.6|19912.9|19908.9|278
1640020200000|2021-12-20 17:10:00|19914.5|19910.5|19928.6|19924.6|19931.7|19927.7|19912.9|19908.9|317
1640020500000|2021-12-20 17:15:00|19925.4|19921.4|19912.9|19908.9|19928.6|19924.6|19909.8|19905.8|337
1640020800000|2021-12-20 17:20:00|19916.1|19912.1|19894.2|19890.2|19916.1|19912.1|19894.2|19890.2|349
1640021100000|2021-12-20 17:25:00|19891.1|19887.1|19892.6|19888.6|19897.3|19893.3|19887.9|19883.9|294
1640021400000|2021-12-20 17:30:00|19891.1|19887.1|19897.3|19893.3|19906.7|19902.7|19891.1|19887.1|287
1640021700000|2021-12-20 17:35:00|19898.9|19894.9|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|202
1640022000000|2021-12-20 17:40:00|19897.3|19893.3|19894.2|19890.2|19903.6|19899.6|19891.1|19887.1|217
1640022300000|2021-12-20 17:45:00|19895.8|19891.8|19900.4|19896.4|19900.4|19896.4|19894.2|19890.2|182
1640022600000|2021-12-20 17:50:00|19897.3|19893.3|19897.3|19893.3|19909.8|19905.8|19887.9|19883.9|293
1640022900000|2021-12-20 17:55:00|19898.9|19894.9|19900.4|19896.4|19906.7|19902.7|19897.3|19893.3|151
1640023200000|2021-12-20 18:00:00|19903.6|19899.6|19909.8|19905.8|19909.8|19905.8|19900.4|19896.4|217
1640023500000|2021-12-20 18:05:00|19912.9|19908.9|19912.9|19908.9|19922.3|19918.3|19912.9|19908.9|166
1640023800000|2021-12-20 18:10:00|19916.1|19912.1|19900.4|19896.4|19919.2|19915.2|19897.3|19893.3|261
1640024100000|2021-12-20 18:15:00|19897.3|19893.3|19906.7|19902.7|19906.7|19902.7|19897.3|19893.3|213
1640024400000|2021-12-20 18:20:00|19905.1|19901.1|19908.3|19904.3|19909.8|19905.8|19897.3|19893.3|257
1640024700000|2021-12-20 18:25:00|19906.7|19902.7|19903.6|19899.6|19909.8|19905.8|19897.3|19893.3|309
1640025000000|2021-12-20 18:30:00|19905.1|19901.1|19909.8|19905.8|19919.2|19915.2|19903.6|19899.6|491
1640025300000|2021-12-20 18:35:00|19911.4|19907.4|19894.2|19890.2|19912.9|19908.9|19894.2|19890.2|165
1640025600000|2021-12-20 18:40:00|19895.8|19891.8|19897.3|19893.3|19897.3|19893.3|19884.8|19880.8|508
1640025900000|2021-12-20 18:45:00|19895.8|19891.8|19894.2|19890.2|19897.3|19893.3|19891.1|19887.1|218
1640026200000|2021-12-20 18:50:00|19891.1|19887.1|19884.8|19880.8|19903.6|19899.6|19881.7|19877.7|465
1640026500000|2021-12-20 18:55:00|19883.3|19879.3|19881.7|19877.7|19891.1|19887.1|19877|19873|267
1640026800000|2021-12-20 19:00:00|19884.8|19880.8|19875.4|19871.4|19884.8|19880.8|19869.2|19865.2|518
1640027100000|2021-12-20 19:05:00|19877|19873|19856.7|19852.7|19878.6|19874.6|19850.4|19846.4|596
1640027400000|2021-12-20 19:10:00|19853.6|19849.6|19859.8|19855.8|19859.8|19855.8|19850.4|19846.4|550
1640027700000|2021-12-20 19:15:00|19862.9|19858.9|19872.3|19868.3|19875.4|19871.4|19853.6|19849.6|398
1640028000000|2021-12-20 19:20:00|19869.2|19865.2|19870.8|19866.8|19875.4|19871.4|19869.2|19865.2|305
1640028300000|2021-12-20 19:25:00|19872.3|19868.3|19887.9|19883.9|19887.9|19883.9|19869.2|19865.2|588
1640028600000|2021-12-20 19:30:00|19886.4|19882.4|19891.1|19887.1|19894.2|19890.2|19881.7|19877.7|360
1640028900000|2021-12-20 19:35:00|19887.9|19883.9|19887.9|19883.9|19891.1|19887.1|19878.6|19874.6|205
1640029200000|2021-12-20 19:40:00|19889.5|19885.5|19875.4|19871.4|19891.1|19887.1|19875.4|19871.4|214
1640029500000|2021-12-20 19:45:00|19872.3|19868.3|19859.8|19855.8|19878.6|19874.6|19858.3|19854.3|410
1640029800000|2021-12-20 19:50:00|19862.9|19858.9|19859.8|19855.8|19873.9|19869.9|19856.7|19852.7|475
1640030100000|2021-12-20 19:55:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19841.1|19837.1|1117
1640030400000|2021-12-20 20:00:00|19853.6|19849.6|19850.4|19846.4|19853.6|19849.6|19831.7|19827.7|1170
1640030700000|2021-12-20 20:05:00|19847.3|19843.3|19825.4|19821.4|19847.3|19843.3|19822.3|19818.3|534
1640031000000|2021-12-20 20:10:00|19828.6|19824.6|19834.8|19830.8|19837.9|19833.9|19825.4|19821.4|654
1640031300000|2021-12-20 20:15:00|19831.7|19827.7|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|299
1640031600000|2021-12-20 20:20:00|19828.6|19824.6|19831.7|19827.7|19833.3|19829.3|19822.3|19818.3|229
1640031900000|2021-12-20 20:25:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|195
1640032200000|2021-12-20 20:30:00|19833.3|19829.3|19837.9|19833.9|19841.1|19837.1|19831.7|19827.7|360
1640032500000|2021-12-20 20:35:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19831.7|19827.7|250
1640032800000|2021-12-20 20:40:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19841.1|19837.1|232
1640033100000|2021-12-20 20:45:00|19847.3|19843.3|19847.3|19843.3|19853.6|19849.6|19844.2|19840.2|193
1640033400000|2021-12-20 20:50:00|19845.8|19841.8|19831.7|19827.7|19847.3|19843.3|19831.7|19827.7|479
1640033700000|2021-12-20 20:55:00|19834.8|19830.8|19844.2|19840.2|19850.4|19846.4|19828.6|19824.6|941
1640034000000|2021-12-20 21:00:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|852
1640034300000|2021-12-20 21:05:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|249
1640034600000|2021-12-20 21:10:00|19831.7|19827.7|19828.6|19824.6|19834.8|19830.8|19828.6|19824.6|214
1640034900000|2021-12-20 21:15:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|136
1640035200000|2021-12-20 21:20:00|19837.9|19833.9|19831.7|19827.7|19837.9|19833.9|19828.6|19824.6|107
1640035500000|2021-12-20 21:25:00|19828.6|19824.6|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|125
1640035800000|2021-12-20 21:30:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|519
1640036100000|2021-12-20 21:35:00|19825.4|19821.4|19831.7|19827.7|19834.8|19830.8|19825.4|19821.4|125
1640036400000|2021-12-20 21:40:00|19833.3|19829.3|19825.4|19821.4|19833.3|19829.3|19822.3|19818.3|193
1640036700000|2021-12-20 21:45:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|106
1640037000000|2021-12-20 21:50:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19819.2|19815.2|290
1640037300000|2021-12-20 21:55:00|19828.6|19824.6|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|108
1640041200000|2021-12-20 23:00:00|19830.1|19826.1|19842.6|19838.6|19847.3|19843.3|19828.6|19824.6|111
1640041500000|2021-12-20 23:05:00|19841.1|19837.1|19839.5|19835.5|19841.1|19837.1|19837.9|19833.9|0
1640041800000|2021-12-20 23:10:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19841.1|19837.1|18
1640042100000|2021-12-20 23:15:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19839.5|19835.5|55
1640042400000|2021-12-20 23:20:00|19844.2|19840.2|19842.6|19838.6|19844.2|19840.2|19842.6|19838.6|12
1640042700000|2021-12-20 23:25:00|19841.1|19837.1|19842.6|19838.6|19842.6|19838.6|19837.9|19833.9|2
1640043000000|2021-12-20 23:30:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19834.8|19830.8|53
1640043300000|2021-12-20 23:35:00|19839.5|19835.5|19842.6|19838.6|19842.6|19838.6|19839.5|19835.5|11
1640043600000|2021-12-20 23:40:00|19844.2|19840.2|19841.1|19837.1|19844.2|19840.2|19841.1|19837.1|5
1640043900000|2021-12-20 23:45:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|47
1640044200000|2021-12-20 23:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|19
1640044500000|2021-12-20 23:55:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|11
1640044800000|2021-12-21 00:00:00|19852|19848|19841.1|19837.1|19852|19848|19837.9|19833.9|23
1640045100000|2021-12-21 00:05:00|19839.5|19835.5|19839.5|19835.5|19841.1|19837.1|19836.4|19832.4|8
1640045400000|2021-12-21 00:10:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|20
1640045700000|2021-12-21 00:15:00|19844.2|19840.2|19853.6|19849.6|19853.6|19849.6|19844.2|19840.2|63
1640046000000|2021-12-21 00:20:00|19852|19848|19853.6|19849.6|19856.7|19852.7|19850.4|19846.4|22
1640046300000|2021-12-21 00:25:00|19852|19848|19850.4|19846.4|19856.7|19852.7|19850.4|19846.4|24
1640046600000|2021-12-21 00:30:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|43
1640046900000|2021-12-21 00:35:00|19844.2|19840.2|19837.9|19833.9|19847.3|19843.3|19837.9|19833.9|26
1640047200000|2021-12-21 00:40:00|19834.8|19830.8|19845.8|19841.8|19845.8|19841.8|19834.8|19830.8|29
1640047500000|2021-12-21 00:45:00|19847.3|19843.3|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|18
1640047800000|2021-12-21 00:50:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|17
1640048100000|2021-12-21 00:55:00|19855.1|19851.1|19856.7|19852.7|19861.4|19857.4|19853.6|19849.6|71
1640048400000|2021-12-21 01:00:00|19855.1|19851.1|19869.2|19865.2|19872.3|19868.3|19853.6|19849.6|105
1640048700000|2021-12-21 01:05:00|19867.6|19863.6|19867.6|19863.6|19872.3|19868.3|19866.1|19862.1|21
1640049000000|2021-12-21 01:10:00|19866.1|19862.1|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|24
1640049300000|2021-12-21 01:15:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19855.1|19851.1|11
1640049600000|2021-12-21 01:20:00|19855.1|19851.1|19858.3|19854.3|19859.8|19855.8|19853.6|19849.6|13
1640049900000|2021-12-21 01:25:00|19856.7|19852.7|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|20
1640050200000|2021-12-21 01:30:00|19848.9|19844.9|19844.2|19840.2|19850.4|19846.4|19837.9|19833.9|56
1640050500000|2021-12-21 01:35:00|19842.6|19838.6|19825.4|19821.4|19844.2|19840.2|19825.4|19821.4|96
1640050800000|2021-12-21 01:40:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|43
1640051100000|2021-12-21 01:45:00|19822.3|19818.3|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|52
1640051400000|2021-12-21 01:50:00|19822.3|19818.3|19828.6|19824.6|19828.6|19824.6|19819.2|19815.2|54
1640051700000|2021-12-21 01:55:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19823.9|19819.9|38
1640052000000|2021-12-21 02:00:00|19827|19823|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|40
1640052300000|2021-12-21 02:05:00|19828.6|19824.6|19812.9|19808.9|19831.7|19827.7|19811.4|19807.4|170
1640052600000|2021-12-21 02:10:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19806.7|19802.7|94
1640052900000|2021-12-21 02:15:00|||||||||25
1640053200000|2021-12-21 02:20:00|||||||||7
1640053500000|2021-12-21 02:25:00|||||||||28
1640053800000|2021-12-21 02:30:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|70
1640054100000|2021-12-21 02:35:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19805.1|19801.1|36
1640054400000|2021-12-21 02:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|52
1640054700000|2021-12-21 02:45:00|19816.1|19812.1|19812.9|19808.9|19816.1|19812.1|19812.9|19808.9|22
1640055000000|2021-12-21 02:50:00|19809.8|19805.8|19808.3|19804.3|19809.8|19805.8|19806.7|19802.7|11
1640055300000|2021-12-21 02:55:00|19806.7|19802.7|19808.3|19804.3|19808.3|19804.3|19806.7|19802.7|0
1640055600000|2021-12-21 03:00:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|32
1640055900000|2021-12-21 03:05:00|19806.7|19802.7|19822.3|19818.3|19822.3|19818.3|19805.1|19801.1|78
1640056200000|2021-12-21 03:10:00|19823.9|19819.9|19825.4|19821.4|19827|19823|19822.3|19818.3|24
1640056500000|2021-12-21 03:15:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19816.1|19812.1|99
1640056800000|2021-12-21 03:20:00|19827|19823|19828.6|19824.6|19828.6|19824.6|19825.4|19821.4|40
1640057100000|2021-12-21 03:25:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19825.4|19821.4|48
1640057400000|2021-12-21 03:30:00|||||||||24
1640057700000|2021-12-21 03:35:00|19833.3|19829.3|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|17
1640058000000|2021-12-21 03:40:00|||||||||4
1640058300000|2021-12-21 03:45:00|19833.3|19829.3|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|31
1640058600000|2021-12-21 03:50:00|19831.7|19827.7|19831.7|19827.7|19833.3|19829.3|19831.7|19827.7|74
1640058900000|2021-12-21 03:55:00|||||||||8
1640059200000|2021-12-21 04:00:00|19833.3|19829.3|19833.3|19829.3|19833.3|19829.3|19831.7|19827.7|5
1640059500000|2021-12-21 04:05:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|3
1640059800000|2021-12-21 04:10:00|19837.9|19833.9|19833.3|19829.3|19837.9|19833.9|19833.3|19829.3|30
1640060100000|2021-12-21 04:15:00|19831.7|19827.7|19834.8|19830.8|19834.8|19830.8|19831.7|19827.7|10
1640060400000|2021-12-21 04:20:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|32
1640060700000|2021-12-21 04:25:00|19836.4|19832.4|19834.8|19830.8|19839.5|19835.5|19834.8|19830.8|30
1640061000000|2021-12-21 04:30:00|19836.4|19832.4|19837.9|19833.9|19837.9|19833.9|19836.4|19832.4|10
1640061300000|2021-12-21 04:35:00|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|19841.1|19837.1|6
1640061600000|2021-12-21 04:40:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19842.6|19838.6|10
1640061900000|2021-12-21 04:45:00|||||||||8
1640062500000|2021-12-21 04:55:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|25
1640062800000|2021-12-21 05:00:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|43
1640063100000|2021-12-21 05:05:00|19842.6|19838.6|19844.2|19840.2|19844.2|19840.2|19841.1|19837.1|18
1640063400000|2021-12-21 05:10:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|12
1640063700000|2021-12-21 05:15:00|19836.4|19832.4|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|23
1640064000000|2021-12-21 05:20:00|19834.8|19830.8|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|8
1640064300000|2021-12-21 05:25:00|19833.3|19829.3|19836.4|19832.4|19837.9|19833.9|19833.3|19829.3|7
1640064600000|2021-12-21 05:30:00|19837.9|19833.9|19830.1|19826.1|19837.9|19833.9|19828.6|19824.6|7
1640064900000|2021-12-21 05:35:00|19828.6|19824.6|19825.4|19821.4|19828.6|19824.6|19822.3|19818.3|19
1640065200000|2021-12-21 05:40:00|19823.9|19819.9|19825.4|19821.4|19825.4|19821.4|19822.3|19818.3|23
1640065500000|2021-12-21 05:45:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|16
1640065800000|2021-12-21 05:50:00|19817.6|19813.6|19812.9|19808.9|19817.6|19813.6|19812.9|19808.9|10
1640066100000|2021-12-21 05:55:00|19811.4|19807.4|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|10
1640066400000|2021-12-21 06:00:00|19811.4|19807.4|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|37
1640066700000|2021-12-21 06:05:00|19811.4|19807.4|19811.4|19807.4|19812.9|19808.9|19809.8|19805.8|21
1640067000000|2021-12-21 06:10:00|19812.9|19808.9|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|15
1640067300000|2021-12-21 06:15:00|19811.4|19807.4|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|59
1640067600000|2021-12-21 06:20:00|19816.1|19812.1|19817.6|19813.6|19819.2|19815.2|19816.1|19812.1|35
1640067900000|2021-12-21 06:25:00|19816.1|19812.1|19817.6|19813.6|19817.6|19813.6|19812.9|19808.9|37
1640068200000|2021-12-21 06:30:00|19816.1|19812.1|19816.1|19812.1|19819.2|19815.2|19816.1|19812.1|15
1640068500000|2021-12-21 06:35:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|32
1640068800000|2021-12-21 06:40:00|19816.1|19812.1|19823.9|19819.9|19825.4|19821.4|19816.1|19812.1|40
1640069100000|2021-12-21 06:45:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|45
1640069400000|2021-12-21 06:50:00|19820.8|19816.8|19812.9|19808.9|19820.8|19816.8|19809.8|19805.8|74
1640069700000|2021-12-21 06:55:00|19814.5|19810.5|19814.5|19810.5|19816.1|19812.1|19809.8|19805.8|29
1640070000000|2021-12-21 07:00:00|19816.1|19812.1|19828.6|19824.6|19831.7|19827.7|19816.1|19812.1|92
1640070300000|2021-12-21 07:05:00|19831.7|19827.7|19833.3|19829.3|19844.2|19840.2|19831.7|19827.7|142
1640070600000|2021-12-21 07:10:00|19834.8|19830.8|19845.8|19841.8|19847.3|19843.3|19831.7|19827.7|71
1640070900000|2021-12-21 07:15:00|19847.3|19843.3|19850.4|19846.4|19852|19848|19841.1|19837.1|452
1640071200000|2021-12-21 07:20:00|19852|19848|19822.3|19818.3|19852|19848|19819.2|19815.2|183
1640071500000|2021-12-21 07:25:00|19820.8|19816.8|19809.8|19805.8|19822.3|19818.3|19809.8|19805.8|108
1640071800000|2021-12-21 07:30:00|19811.4|19807.4|19841.1|19837.1|19841.1|19837.1|19811.4|19807.4|138
1640072100000|2021-12-21 07:35:00|19842.6|19838.6|19834.8|19830.8|19844.2|19840.2|19834.8|19830.8|100
1640072400000|2021-12-21 07:40:00|19836.4|19832.4|19825.4|19821.4|19841.1|19837.1|19825.4|19821.4|122
1640072700000|2021-12-21 07:45:00|19827|19823|19834.8|19830.8|19841.1|19837.1|19819.2|19815.2|80
1640073000000|2021-12-21 07:50:00|19836.4|19832.4|19844.2|19840.2|19847.3|19843.3|19834.8|19830.8|69
1640073300000|2021-12-21 07:55:00|19845.8|19841.8|19856.7|19852.7|19858.3|19854.3|19844.2|19840.2|104
1640073600000|2021-12-21 08:00:00|19859.8|19855.8|19841.1|19837.1|19866.1|19862.1|19837.9|19833.9|306
1640073900000|2021-12-21 08:05:00|19837.9|19833.9|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|373
1640074200000|2021-12-21 08:10:00|19836.4|19832.4|19834.8|19830.8|19841.1|19837.1|19831.7|19827.7|133
1640074500000|2021-12-21 08:15:00|19836.4|19832.4|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|272
1640074800000|2021-12-21 08:20:00|19831.7|19827.7|19847.3|19843.3|19847.3|19843.3|19830.1|19826.1|198
1640075100000|2021-12-21 08:25:00|19850.4|19846.4|19862.9|19858.9|19869.2|19865.2|19847.3|19843.3|218
1640075400000|2021-12-21 08:30:00|19864.5|19860.5|19862.9|19858.9|19875.4|19871.4|19859.8|19855.8|283
1640075700000|2021-12-21 08:35:00|19861.4|19857.4|19859.8|19855.8|19869.2|19865.2|19859.8|19855.8|142
1640076000000|2021-12-21 08:40:00|19861.4|19857.4|19856.7|19852.7|19872.3|19868.3|19853.6|19849.6|215
1640076300000|2021-12-21 08:45:00|19853.6|19849.6|19862.9|19858.9|19866.1|19862.1|19850.4|19846.4|273
1640076600000|2021-12-21 08:50:00|19859.8|19855.8|19853.6|19849.6|19862.9|19858.9|19847.3|19843.3|111
1640076900000|2021-12-21 08:55:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19841.1|19837.1|97
1640077200000|2021-12-21 09:00:00|19850.4|19846.4|19837.9|19833.9|19856.7|19852.7|19837.9|19833.9|75
1640077500000|2021-12-21 09:05:00|19834.8|19830.8|19828.6|19824.6|19841.1|19837.1|19828.6|19824.6|69
1640077800000|2021-12-21 09:10:00|19830.1|19826.1|19822.3|19818.3|19834.8|19830.8|19819.2|19815.2|264
1640078100000|2021-12-21 09:15:00|19823.9|19819.9|19822.3|19818.3|19825.4|19821.4|19812.9|19808.9|142
1640078400000|2021-12-21 09:20:00|19823.9|19819.9|19816.1|19812.1|19825.4|19821.4|19816.1|19812.1|51
1640078700000|2021-12-21 09:25:00|19814.5|19810.5|19811.4|19807.4|19816.1|19812.1|19809.8|19805.8|109
1640079000000|2021-12-21 09:30:00|19812.9|19808.9|19819.2|19815.2|19820.8|19816.8|19809.8|19805.8|88
1640079300000|2021-12-21 09:35:00|19820.8|19816.8|19812.9|19808.9|19822.3|19818.3|19809.8|19805.8|47
1640079600000|2021-12-21 09:40:00|19814.5|19810.5|19819.2|19815.2|19822.3|19818.3|19812.9|19808.9|31
1640079900000|2021-12-21 09:45:00|19820.8|19816.8|19825.4|19821.4|19831.7|19827.7|19819.2|19815.2|56
1640080200000|2021-12-21 09:50:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|71
1640080500000|2021-12-21 09:55:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19819.2|19815.2|31
1640080800000|2021-12-21 10:00:00|19825.4|19821.4|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|55
1640081100000|2021-12-21 10:05:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|115
1640081400000|2021-12-21 10:10:00|19808.3|19804.3|19775.4|19771.4|19808.3|19804.3|19772.3|19768.3|331
1640081700000|2021-12-21 10:15:00|19772.3|19768.3|19762.9|19758.9|19775.4|19771.4|19762.9|19758.9|147
1640082000000|2021-12-21 10:20:00|19761.4|19757.4|19756.7|19752.7|19766.1|19762.1|19756.7|19752.7|160
1640082300000|2021-12-21 10:25:00|19753.6|19749.6|19750.4|19746.4|19759.8|19755.8|19750.4|19746.4|189
1640082600000|2021-12-21 10:30:00|19753.6|19749.6|19747.3|19743.3|19753.6|19749.6|19744.2|19740.2|106
1640082900000|2021-12-21 10:35:00|19750.4|19746.4|19753.6|19749.6|19758.3|19754.3|19750.4|19746.4|140
1640083200000|2021-12-21 10:40:00|19750.4|19746.4|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|166
1640083500000|2021-12-21 10:45:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19747.3|19743.3|89
1640083800000|2021-12-21 10:50:00|19750.4|19746.4|19741.1|19737.1|19756.7|19752.7|19741.1|19737.1|95
1640084100000|2021-12-21 10:55:00|19744.2|19740.2|19753.6|19749.6|19753.6|19749.6|19744.2|19740.2|121
1640084400000|2021-12-21 11:00:00|19750.4|19746.4|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|102
1640084700000|2021-12-21 11:05:00|19752|19748|19745.8|19741.8|19752|19748|19737.9|19733.9|155
1640085000000|2021-12-21 11:10:00|19744.2|19740.2|19766.1|19762.1|19766.1|19762.1|19744.2|19740.2|188
1640085300000|2021-12-21 11:15:00|19762.9|19758.9|19781.7|19777.7|19781.7|19777.7|19759.8|19755.8|325
1640085600000|2021-12-21 11:20:00|19784.8|19780.8|19778.6|19774.6|19784.8|19780.8|19778.6|19774.6|164
1640085900000|2021-12-21 11:25:00|19777|19773|19784.8|19780.8|19784.8|19780.8|19769.2|19765.2|206
1640086200000|2021-12-21 11:30:00|19781.7|19777.7|19787.9|19783.9|19794.2|19790.2|19781.7|19777.7|462
1640086500000|2021-12-21 11:35:00|19791.1|19787.1|19784.8|19780.8|19794.2|19790.2|19781.7|19777.7|155
1640086800000|2021-12-21 11:40:00|19781.7|19777.7|19775.4|19771.4|19784.8|19780.8|19772.3|19768.3|79
1640087100000|2021-12-21 11:45:00|19778.6|19774.6|19778.6|19774.6|19784.8|19780.8|19775.4|19771.4|103
1640087400000|2021-12-21 11:50:00|19780.1|19776.1|19766.1|19762.1|19781.7|19777.7|19766.1|19762.1|108
1640087700000|2021-12-21 11:55:00|19769.2|19765.2|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|196
1640088000000|2021-12-21 12:00:00|19758.3|19754.3|19744.2|19740.2|19759.8|19755.8|19741.1|19737.1|234
1640088300000|2021-12-21 12:05:00|19747.3|19743.3|19744.2|19740.2|19747.3|19743.3|19742.6|19738.6|112
1640088600000|2021-12-21 12:10:00|19747.3|19743.3|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|194
1640088900000|2021-12-21 12:15:00|19752|19748|19741.1|19737.1|19752|19748|19737.9|19733.9|129
1640089200000|2021-12-21 12:20:00|19739.5|19735.5|19734.8|19730.8|19748.9|19744.9|19731.7|19727.7|240
1640089500000|2021-12-21 12:25:00|19733.3|19729.3|19716.1|19712.1|19734.8|19730.8|19712.9|19708.9|195
1640089800000|2021-12-21 12:30:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19709.8|19705.8|286
1640090100000|2021-12-21 12:35:00|19719.2|19715.2|19728.6|19724.6|19734.8|19730.8|19719.2|19715.2|301
1640090400000|2021-12-21 12:40:00|19725.4|19721.4|19728.6|19724.6|19737.9|19733.9|19722.3|19718.3|365
1640090700000|2021-12-21 12:45:00|19730.1|19726.1|19744.2|19740.2|19744.2|19740.2|19725.4|19721.4|299
1640091000000|2021-12-21 12:50:00|19741.1|19737.1|19737.9|19733.9|19744.2|19740.2|19731.7|19727.7|128
1640091300000|2021-12-21 12:55:00|19739.5|19735.5|19741.1|19737.1|19741.1|19737.1|19734.8|19730.8|184
1640091600000|2021-12-21 13:00:00|19737.9|19733.9|19719.2|19715.2|19750.4|19746.4|19719.2|19715.2|553
1640091900000|2021-12-21 13:05:00|19722.3|19718.3|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|304
1640092200000|2021-12-21 13:10:00|19722.3|19718.3|19716.1|19712.1|19731.7|19727.7|19712.9|19708.9|378
1640092500000|2021-12-21 13:15:00|19719.2|19715.2|19728.6|19724.6|19731.7|19727.7|19712.9|19708.9|403
1640092800000|2021-12-21 13:20:00|19731.7|19727.7|19725.4|19721.4|19741.1|19737.1|19722.3|19718.3|526
1640093100000|2021-12-21 13:25:00|19722.3|19718.3|19700.4|19696.4|19722.3|19718.3|19697.3|19693.3|731
1640093400000|2021-12-21 13:30:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|610
1640093700000|2021-12-21 13:35:00|19705.1|19701.1|19694.2|19690.2|19712.9|19708.9|19691.1|19687.1|824
1640094000000|2021-12-21 13:40:00|19691.1|19687.1|19656.7|19652.7|19694.2|19690.2|19656.7|19652.7|1343
1640094300000|2021-12-21 13:45:00|19653.6|19649.6|19669.2|19665.2|19672.3|19668.3|19650.4|19646.4|834
1640094600000|2021-12-21 13:50:00|19670.8|19666.8|19672.3|19668.3|19675.4|19671.4|19666.1|19662.1|693
1640094900000|2021-12-21 13:55:00|19673.9|19669.9|19662.9|19658.9|19673.9|19669.9|19659.8|19655.8|398
1640095200000|2021-12-21 14:00:00|19664.5|19660.5|19662.9|19658.9|19675.4|19671.4|19659.8|19655.8|638
1640095500000|2021-12-21 14:05:00|19659.8|19655.8|19653.6|19649.6|19662.9|19658.9|19650.4|19646.4|480
1640095800000|2021-12-21 14:10:00|19650.4|19646.4|19622.3|19618.3|19653.6|19649.6|19622.3|19618.3|1141
1640096100000|2021-12-21 14:15:00|19620.8|19616.8|19612.9|19608.9|19628.6|19624.6|19612.9|19608.9|858
1640096400000|2021-12-21 14:20:00|19616.1|19612.1|19616.1|19612.1|19616.1|19612.1|19603.6|19599.6|629
1640096700000|2021-12-21 14:25:00|19609.8|19605.8|19628.6|19624.6|19628.6|19624.6|19606.7|19602.7|778
1640097000000|2021-12-21 14:30:00|19625.4|19621.4|19622.3|19618.3|19631.7|19627.7|19612.9|19608.9|886
1640097300000|2021-12-21 14:35:00|19625.4|19621.4|19628.6|19624.6|19631.7|19627.7|19616.1|19612.1|624
1640097600000|2021-12-21 14:40:00|19625.4|19621.4|19644.2|19640.2|19650.4|19646.4|19625.4|19621.4|837
1640097900000|2021-12-21 14:45:00|19641.1|19637.1|19650.4|19646.4|19653.6|19649.6|19637.9|19633.9|636
1640098200000|2021-12-21 14:50:00|19653.6|19649.6|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|503
1640098500000|2021-12-21 14:55:00|19647.3|19643.3|19637.9|19633.9|19656.7|19652.7|19634.8|19630.8|451
1640098800000|2021-12-21 15:00:00|19634.8|19630.8|19641.1|19637.1|19641.1|19637.1|19628.6|19624.6|853
1640099100000|2021-12-21 15:05:00|19637.9|19633.9|19622.3|19618.3|19644.2|19640.2|19622.3|19618.3|501
1640099400000|2021-12-21 15:10:00|19623.9|19619.9|19609.8|19605.8|19628.6|19624.6|19606.7|19602.7|705
1640099700000|2021-12-21 15:15:00|19606.7|19602.7|19594.2|19590.2|19609.8|19605.8|19591.1|19587.1|920
1640100000000|2021-12-21 15:20:00|19595.8|19591.8|19612.9|19608.9|19612.9|19608.9|19591.1|19587.1|577
1640100300000|2021-12-21 15:25:00|19609.8|19605.8|19609.8|19605.8|19625.4|19621.4|19603.6|19599.6|869
1640100600000|2021-12-21 15:30:00|19606.7|19602.7|19625.4|19621.4|19628.6|19624.6|19603.6|19599.6|593
1640100900000|2021-12-21 15:35:00|19622.3|19618.3|19619.2|19615.2|19634.8|19630.8|19612.9|19608.9|548
1640101200000|2021-12-21 15:40:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19600.4|19596.4|491
1640101500000|2021-12-21 15:45:00|19606.7|19602.7|19609.8|19605.8|19614.5|19610.5|19603.6|19599.6|543
1640101800000|2021-12-21 15:50:00|19606.7|19602.7|19612.9|19608.9|19612.9|19608.9|19600.4|19596.4|453
1640102100000|2021-12-21 15:55:00|19611.4|19607.4|19612.9|19608.9|19616.1|19612.1|19603.6|19599.6|509
1640102400000|2021-12-21 16:00:00|19611.4|19607.4|19619.2|19615.2|19625.4|19621.4|19611.4|19607.4|536
1640102700000|2021-12-21 16:05:00|19617.6|19613.6|19600.4|19596.4|19619.2|19615.2|19597.3|19593.3|472
1640103000000|2021-12-21 16:10:00|19597.3|19593.3|19612.9|19608.9|19612.9|19608.9|19597.3|19593.3|427
1640103300000|2021-12-21 16:15:00|19609.8|19605.8|19606.7|19602.7|19612.9|19608.9|19603.6|19599.6|348
1640103600000|2021-12-21 16:20:00|19605.1|19601.1|19602|19598|19605.1|19601.1|19594.2|19590.2|370
1640103900000|2021-12-21 16:25:00|19603.6|19599.6|19603.6|19599.6|19606.7|19602.7|19597.3|19593.3|384
1640104200000|2021-12-21 16:30:00|19602|19598|19587.9|19583.9|19603.6|19599.6|19584.8|19580.8|417
1640104500000|2021-12-21 16:35:00|19589.5|19585.5|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|563
1640104800000|2021-12-21 16:40:00|19591.1|19587.1|19578.6|19574.6|19591.1|19587.1|19578.6|19574.6|381
1640105100000|2021-12-21 16:45:00|19580.1|19576.1|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|455
1640105400000|2021-12-21 16:50:00|19589.5|19585.5|19587.9|19583.9|19594.2|19590.2|19581.7|19577.7|716
1640105700000|2021-12-21 16:55:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|375
1640106000000|2021-12-21 17:00:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|535
1640106300000|2021-12-21 17:05:00|19594.2|19590.2|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|277
1640106600000|2021-12-21 17:10:00|19594.2|19590.2|19591.1|19587.1|19597.3|19593.3|19587.9|19583.9|321
1640106900000|2021-12-21 17:15:00|19592.6|19588.6|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|269
1640107200000|2021-12-21 17:20:00|19594.2|19590.2|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|331
1640107500000|2021-12-21 17:25:00|19587.9|19583.9|19572.3|19568.3|19587.9|19583.9|19569.2|19565.2|705
1640107800000|2021-12-21 17:30:00|19570.8|19566.8|19572.3|19568.3|19572.3|19568.3|19566.1|19562.1|512
1640108100000|2021-12-21 17:35:00|19575.4|19571.4|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|768
1640108400000|2021-12-21 17:40:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19578.6|19574.6|1057
1640108700000|2021-12-21 17:45:00|19581.7|19577.7|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|469
1640109000000|2021-12-21 17:50:00|19583.3|19579.3|19584.8|19580.8|19584.8|19580.8|19578.6|19574.6|709
1640109300000|2021-12-21 17:55:00|19581.7|19577.7|19566.1|19562.1|19581.7|19577.7|19566.1|19562.1|1227
1640109600000|2021-12-21 18:00:00|19572.3|19568.3|19659.8|19655.8|19659.8|19655.8|19566.1|19562.1|2073
1640109900000|2021-12-21 18:05:00|19658.3|19654.3|19656.7|19652.7|19669.2|19665.2|19644.2|19640.2|1376
1640110200000|2021-12-21 18:10:00|19655.1|19651.1|19675.4|19671.4|19675.4|19671.4|19637.9|19633.9|943
1640110500000|2021-12-21 18:15:00|19673.9|19669.9|19691.1|19687.1|19691.1|19687.1|19666.1|19662.1|939
1640110800000|2021-12-21 18:20:00|19694.2|19690.2|19706.7|19702.7|19706.7|19702.7|19691.1|19687.1|752
1640111100000|2021-12-21 18:25:00|19703.6|19699.6|19716.1|19712.1|19719.2|19715.2|19697.3|19693.3|534
1640111400000|2021-12-21 18:30:00|19712.9|19708.9|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|486
1640111700000|2021-12-21 18:35:00|19706.7|19702.7|19684.8|19680.8|19709.8|19705.8|19684.8|19680.8|536
1640112000000|2021-12-21 18:40:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19683.3|19679.3|569
1640112300000|2021-12-21 18:45:00|19697.3|19693.3|19681.7|19677.7|19700.4|19696.4|19681.7|19677.7|335
1640112600000|2021-12-21 18:50:00|19680.1|19676.1|19678.6|19674.6|19687.9|19683.9|19678.6|19674.6|322
1640112900000|2021-12-21 18:55:00|19675.4|19671.4|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|610
1640113200000|2021-12-21 19:00:00|19678.6|19674.6|19669.2|19665.2|19678.6|19674.6|19662.9|19658.9|543
1640113500000|2021-12-21 19:05:00|19666.1|19662.1|19681.7|19677.7|19684.8|19680.8|19656.7|19652.7|742
1640113800000|2021-12-21 19:10:00|19678.6|19674.6|19656.7|19652.7|19678.6|19674.6|19653.6|19649.6|317
1640114100000|2021-12-21 19:15:00|19658.3|19654.3|19650.4|19646.4|19659.8|19655.8|19644.2|19640.2|282
1640114400000|2021-12-21 19:20:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|306
1640114700000|2021-12-21 19:25:00|19647.3|19643.3|19672.3|19668.3|19672.3|19668.3|19644.2|19640.2|373
1640115000000|2021-12-21 19:30:00|19669.2|19665.2|19666.1|19662.1|19673.9|19669.9|19659.8|19655.8|304
1640115300000|2021-12-21 19:35:00|19669.2|19665.2|19672.3|19668.3|19672.3|19668.3|19656.7|19652.7|418
1640115600000|2021-12-21 19:40:00|19670.8|19666.8|19675.4|19671.4|19678.6|19674.6|19669.2|19665.2|286
1640115900000|2021-12-21 19:45:00|19672.3|19668.3|19672.3|19668.3|19680.1|19676.1|19669.2|19665.2|282
1640116200000|2021-12-21 19:50:00|19675.4|19671.4|19684.8|19680.8|19687.9|19683.9|19672.3|19668.3|410
1640116500000|2021-12-21 19:55:00|19687.9|19683.9|19675.4|19671.4|19687.9|19683.9|19675.4|19671.4|1263
1640116800000|2021-12-21 20:00:00|19678.6|19674.6|19697.3|19693.3|19697.3|19693.3|19672.3|19668.3|1043
1640117100000|2021-12-21 20:05:00|19694.2|19690.2|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|240
1640117400000|2021-12-21 20:10:00|19698.9|19694.9|19703.6|19699.6|19706.7|19702.7|19697.3|19693.3|394
1640117700000|2021-12-21 20:15:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19694.2|19690.2|500
1640118000000|2021-12-21 20:20:00|19698.9|19694.9|19706.7|19702.7|19706.7|19702.7|19694.2|19690.2|342
1640118300000|2021-12-21 20:25:00|19705.1|19701.1|19711.4|19707.4|19712.9|19708.9|19694.2|19690.2|441
1640118600000|2021-12-21 20:30:00|19712.9|19708.9|19703.6|19699.6|19716.1|19712.1|19697.3|19693.3|321
1640118900000|2021-12-21 20:35:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|245
1640119200000|2021-12-21 20:40:00|19702|19698|19716.1|19712.1|19716.1|19712.1|19702|19698|386
1640119500000|2021-12-21 20:45:00|19719.2|19715.2|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|487
1640119800000|2021-12-21 20:50:00|19725.4|19721.4|19741.1|19737.1|19744.2|19740.2|19719.2|19715.2|936
1640120100000|2021-12-21 20:55:00|19742.6|19738.6|19753.6|19749.6|19766.1|19762.1|19741.1|19737.1|2192
1640120400000|2021-12-21 21:00:00|19755.1|19751.1|19759.8|19755.8|19769.2|19765.2|19750.4|19746.4|1061
1640120700000|2021-12-21 21:05:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19756.7|19752.7|383
1640121000000|2021-12-21 21:10:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|239
1640121300000|2021-12-21 21:15:00|19762.9|19758.9|19766.1|19762.1|19769.2|19765.2|19762.9|19758.9|304
1640121600000|2021-12-21 21:20:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19756.7|19752.7|199
1640121900000|2021-12-21 21:25:00|19759.8|19755.8|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|138
1640122200000|2021-12-21 21:30:00|19766.1|19762.1|19766.1|19762.1|19766.1|19762.1|19762.9|19758.9|142
1640122500000|2021-12-21 21:35:00|19769.2|19765.2|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|147
1640122800000|2021-12-21 21:40:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|161
1640123100000|2021-12-21 21:45:00|19770.8|19766.8|19797.3|19793.3|19806.7|19802.7|19770.8|19766.8|660
1640123400000|2021-12-21 21:50:00|19794.2|19790.2|19791.1|19787.1|19797.3|19793.3|19787.9|19783.9|239
1640123700000|2021-12-21 21:55:00|19794.2|19790.2|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|215
1640127600000|2021-12-21 23:00:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|81
1640127900000|2021-12-21 23:05:00|19789.5|19785.5|19791.1|19787.1|19794.2|19790.2|19787.9|19783.9|9
1640128200000|2021-12-21 23:10:00|19794.2|19790.2|19806.7|19802.7|19806.7|19802.7|19792.6|19788.6|105
1640128500000|2021-12-21 23:15:00|19803.6|19799.6|19803.6|19799.6|19803.6|19799.6|19800.4|19796.4|87
1640128800000|2021-12-21 23:20:00|19805.1|19801.1|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|45
1640129100000|2021-12-21 23:25:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19806.7|19802.7|65
1640129400000|2021-12-21 23:30:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19805.1|19801.1|71
1640129700000|2021-12-21 23:35:00|19805.1|19801.1|19811.4|19807.4|19812.9|19808.9|19803.6|19799.6|72
1640130000000|2021-12-21 23:40:00|19812.9|19808.9|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|18
1640130300000|2021-12-21 23:45:00|19811.4|19807.4|19809.8|19805.8|19812.9|19808.9|19809.8|19805.8|49
1640130600000|2021-12-21 23:50:00|19808.3|19804.3|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|34
1640130900000|2021-12-21 23:55:00|19811.4|19807.4|19822.3|19818.3|19822.3|19818.3|19811.4|19807.4|20
1640131200000|2021-12-22 00:00:00|19819.2|19815.2|19812.9|19808.9|19820.8|19816.8|19812.9|19808.9|39
1640131500000|2021-12-22 00:05:00|19816.1|19812.1|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|69
1640131800000|2021-12-22 00:10:00|19809.8|19805.8|19803.6|19799.6|19809.8|19805.8|19803.6|19799.6|34
1640132100000|2021-12-22 00:15:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|54
1640132400000|2021-12-22 00:20:00|19802|19798|19800.4|19796.4|19809.8|19805.8|19800.4|19796.4|29
1640132700000|2021-12-22 00:25:00|19798.9|19794.9|19798.9|19794.9|19803.6|19799.6|19798.9|19794.9|10
1640133000000|2021-12-22 00:30:00|19800.4|19796.4|19797.3|19793.3|19802|19798|19797.3|19793.3|9
1640133300000|2021-12-22 00:35:00|19795.8|19791.8|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|25
1640133600000|2021-12-22 00:40:00|19795.8|19791.8|19794.2|19790.2|19797.3|19793.3|19794.2|19790.2|2
1640133900000|2021-12-22 00:45:00|19795.8|19791.8|19787.9|19783.9|19795.8|19791.8|19787.9|19783.9|54
1640134200000|2021-12-22 00:50:00|19781.7|19777.7|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|97
1640134500000|2021-12-22 00:55:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19767.6|19763.6|63
1640134800000|2021-12-22 01:00:00|19773.9|19769.9|19759.8|19755.8|19775.4|19771.4|19759.8|19755.8|43
1640135100000|2021-12-22 01:05:00|19758.3|19754.3|19756.7|19752.7|19762.9|19758.9|19756.7|19752.7|76
1640135400000|2021-12-22 01:10:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|18
1640135700000|2021-12-22 01:15:00|19764.5|19760.5|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|20
1640136000000|2021-12-22 01:20:00|19769.2|19765.2|19769.2|19765.2|19770.8|19766.8|19767.6|19763.6|4
1640136300000|2021-12-22 01:25:00|19766.1|19762.1|19766.1|19762.1|19769.2|19765.2|19766.1|19762.1|13
1640136600000|2021-12-22 01:30:00|19762.9|19758.9|19766.1|19762.1|19767.6|19763.6|19759.8|19755.8|52
1640136900000|2021-12-22 01:35:00|19764.5|19760.5|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|15
1640137200000|2021-12-22 01:40:00|19762.9|19758.9|19759.8|19755.8|19766.1|19762.1|19759.8|19755.8|4
1640137500000|2021-12-22 01:45:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19753.6|19749.6|69
1640137800000|2021-12-22 01:50:00|19759.8|19755.8|19764.5|19760.5|19766.1|19762.1|19759.8|19755.8|14
1640138100000|2021-12-22 01:55:00|19762.9|19758.9|19759.8|19755.8|19764.5|19760.5|19756.7|19752.7|12
1640138400000|2021-12-22 02:00:00|19758.3|19754.3|19762.9|19758.9|19766.1|19762.1|19755.1|19751.1|35
1640138700000|2021-12-22 02:05:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19753.6|19749.6|45
1640139000000|2021-12-22 02:10:00|19750.4|19746.4|19753.6|19749.6|19753.6|19749.6|19750.4|19746.4|22
1640139300000|2021-12-22 02:15:00|19755.1|19751.1|19756.7|19752.7|19759.8|19755.8|19753.6|19749.6|20
1640139600000|2021-12-22 02:20:00|19758.3|19754.3|19762.9|19758.9|19762.9|19758.9|19756.7|19752.7|14
1640139900000|2021-12-22 02:25:00|19766.1|19762.1|19762.9|19758.9|19769.2|19765.2|19762.9|19758.9|22
1640140200000|2021-12-22 02:30:00|19766.1|19762.1|19767.6|19763.6|19772.3|19768.3|19766.1|19762.1|49
1640140500000|2021-12-22 02:35:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|34
1640140800000|2021-12-22 02:40:00|19780.1|19776.1|19787.9|19783.9|19787.9|19783.9|19778.6|19774.6|26
1640141100000|2021-12-22 02:45:00|19786.4|19782.4|19787.9|19783.9|19792.6|19788.6|19784.8|19780.8|31
1640141400000|2021-12-22 02:50:00|19791.1|19787.1|19786.4|19782.4|19794.2|19790.2|19784.8|19780.8|31
1640141700000|2021-12-22 02:55:00|19784.8|19780.8|19784.8|19780.8|19786.4|19782.4|19784.8|19780.8|0
1640142000000|2021-12-22 03:00:00|19787.9|19783.9|19789.5|19785.5|19792.6|19788.6|19787.9|19783.9|11
1640142300000|2021-12-22 03:05:00|19787.9|19783.9|19780.1|19776.1|19787.9|19783.9|19778.6|19774.6|26
1640142600000|2021-12-22 03:10:00|19778.6|19774.6|19777|19773|19780.1|19776.1|19775.4|19771.4|54
1640142900000|2021-12-22 03:15:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|16
1640143200000|2021-12-22 03:20:00|19775.4|19771.4|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|17
1640143500000|2021-12-22 03:25:00|19781.7|19777.7|19786.4|19782.4|19786.4|19782.4|19778.6|19774.6|15
1640143800000|2021-12-22 03:30:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19778.6|19774.6|19
1640144100000|2021-12-22 03:35:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|20
1640144400000|2021-12-22 03:40:00|19778.6|19774.6|19775.4|19771.4|19778.6|19774.6|19772.3|19768.3|11
1640144700000|2021-12-22 03:45:00|19777|19773|19775.4|19771.4|19778.6|19774.6|19775.4|19771.4|11
1640145000000|2021-12-22 03:50:00|19777|19773|19772.3|19768.3|19777|19773|19766.1|19762.1|30
1640145300000|2021-12-22 03:55:00|19770.8|19766.8|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|30
1640145600000|2021-12-22 04:00:00|19767.6|19763.6|19766.1|19762.1|19770.8|19766.8|19766.1|19762.1|16
1640145900000|2021-12-22 04:05:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19762.9|19758.9|17
1640146200000|2021-12-22 04:10:00|19762.9|19758.9|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|16
1640146500000|2021-12-22 04:15:00|19762.9|19758.9|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|11
1640146800000|2021-12-22 04:20:00|19762.9|19758.9|19761.4|19757.4|19762.9|19758.9|19759.8|19755.8|3
1640147100000|2021-12-22 04:25:00|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|19762.9|19758.9|0
1640147400000|2021-12-22 04:30:00|19761.4|19757.4|19762.9|19758.9|19762.9|19758.9|19759.8|19755.8|4
1640147700000|2021-12-22 04:35:00|19761.4|19757.4|19761.4|19757.4|19762.9|19758.9|19761.4|19757.4|3
1640148000000|2021-12-22 04:40:00|19762.9|19758.9|19767.6|19763.6|19769.2|19765.2|19762.9|19758.9|14
1640148300000|2021-12-22 04:45:00|19766.1|19762.1|19769.2|19765.2|19769.2|19765.2|19766.1|19762.1|5
1640148600000|2021-12-22 04:50:00|19770.8|19766.8|19769.2|19765.2|19770.8|19766.8|19769.2|19765.2|8
1640148900000|2021-12-22 04:55:00|||||||||2
1640149200000|2021-12-22 05:00:00|19767.6|19763.6|19769.2|19765.2|19775.4|19771.4|19767.6|19763.6|28
1640149500000|2021-12-22 05:05:00|19772.3|19768.3|19781.7|19777.7|19781.7|19777.7|19769.2|19765.2|38
1640149800000|2021-12-22 05:10:00|19778.6|19774.6|19775.4|19771.4|19781.7|19777.7|19775.4|19771.4|54
1640150100000|2021-12-22 05:15:00|19777|19773|19780.1|19776.1|19781.7|19777.7|19775.4|19771.4|14
1640150400000|2021-12-22 05:20:00|19778.6|19774.6|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|19
1640150700000|2021-12-22 05:25:00|19783.3|19779.3|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|56
1640151000000|2021-12-22 05:30:00|19786.4|19782.4|19784.8|19780.8|19786.4|19782.4|19781.7|19777.7|30
1640151300000|2021-12-22 05:35:00|19786.4|19782.4|19787.9|19783.9|19787.9|19783.9|19784.8|19780.8|16
1640151600000|2021-12-22 05:40:00|19786.4|19782.4|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|16
1640151900000|2021-12-22 05:45:00|19786.4|19782.4|19786.4|19782.4|19789.5|19785.5|19784.8|19780.8|14
1640152200000|2021-12-22 05:50:00|19787.9|19783.9|19775.4|19771.4|19787.9|19783.9|19770.8|19766.8|30
1640152500000|2021-12-22 05:55:00|19777|19773|19769.2|19765.2|19778.6|19774.6|19766.1|19762.1|98
1640152800000|2021-12-22 06:00:00|19767.6|19763.6|19772.3|19768.3|19775.4|19771.4|19766.1|19762.1|32
1640153100000|2021-12-22 06:05:00|19770.8|19766.8|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|60
1640153400000|2021-12-22 06:10:00|19770.8|19766.8|19773.9|19769.9|19773.9|19769.9|19766.1|19762.1|40
1640153700000|2021-12-22 06:15:00|19772.3|19768.3|19772.3|19768.3|19775.4|19771.4|19772.3|19768.3|37
1640154000000|2021-12-22 06:20:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19772.3|19768.3|25
1640154300000|2021-12-22 06:25:00|19783.3|19779.3|19783.3|19779.3|19786.4|19782.4|19781.7|19777.7|15
1640154600000|2021-12-22 06:30:00|19781.7|19777.7|19787.9|19783.9|19787.9|19783.9|19781.7|19777.7|37
1640154900000|2021-12-22 06:35:00|19784.8|19780.8|19783.3|19779.3|19791.1|19787.1|19781.7|19777.7|44
1640155200000|2021-12-22 06:40:00|19784.8|19780.8|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|66
1640155500000|2021-12-22 06:45:00|19786.4|19782.4|19787.9|19783.9|19789.5|19785.5|19784.8|19780.8|46
1640155800000|2021-12-22 06:50:00|19789.5|19785.5|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|6
1640156100000|2021-12-22 06:55:00|19787.9|19783.9|19777|19773|19789.5|19785.5|19773.9|19769.9|135
1640156400000|2021-12-22 07:00:00|19775.4|19771.4|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|134
1640156700000|2021-12-22 07:05:00|19773.9|19769.9|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|37
1640157000000|2021-12-22 07:10:00|19777|19773|19772.3|19768.3|19780.1|19776.1|19772.3|19768.3|33
1640157300000|2021-12-22 07:15:00|19775.4|19771.4|19773.9|19769.9|19783.3|19779.3|19772.3|19768.3|19
1640157600000|2021-12-22 07:20:00|19775.4|19771.4|19762.9|19758.9|19784.8|19780.8|19759.8|19755.8|176
1640157900000|2021-12-22 07:25:00|19764.5|19760.5|19772.3|19768.3|19778.6|19774.6|19764.5|19760.5|126
1640158200000|2021-12-22 07:30:00|19769.2|19765.2|19756.7|19752.7|19772.3|19768.3|19753.6|19749.6|102
1640158500000|2021-12-22 07:35:00|19759.8|19755.8|19769.2|19765.2|19772.3|19768.3|19759.8|19755.8|74
1640158800000|2021-12-22 07:40:00|19772.3|19768.3|19759.8|19755.8|19772.3|19768.3|19758.3|19754.3|50
1640159100000|2021-12-22 07:45:00|19756.7|19752.7|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|59
1640159400000|2021-12-22 07:50:00|19761.4|19757.4|19759.8|19755.8|19762.9|19758.9|19756.7|19752.7|63
1640159700000|2021-12-22 07:55:00|19761.4|19757.4|19766.1|19762.1|19769.2|19765.2|19761.4|19757.4|27
1640160000000|2021-12-22 08:00:00|19762.9|19758.9|19761.4|19757.4|19775.4|19771.4|19756.7|19752.7|174
1640160300000|2021-12-22 08:05:00|19762.9|19758.9|19764.5|19760.5|19766.1|19762.1|19756.7|19752.7|69
1640160600000|2021-12-22 08:10:00|19766.1|19762.1|19753.6|19749.6|19766.1|19762.1|19752|19748|92
1640160900000|2021-12-22 08:15:00|19750.4|19746.4|19728.6|19724.6|19753.6|19749.6|19725.4|19721.4|362
1640161200000|2021-12-22 08:20:00|19727|19723|19734.8|19730.8|19734.8|19730.8|19719.2|19715.2|96
1640161500000|2021-12-22 08:25:00|19736.4|19732.4|19722.3|19718.3|19737.9|19733.9|19719.2|19715.2|91
1640161800000|2021-12-22 08:30:00|19725.4|19721.4|19725.4|19721.4|19734.8|19730.8|19723.9|19719.9|84
1640162100000|2021-12-22 08:35:00|19723.9|19719.9|19728.6|19724.6|19728.6|19724.6|19719.2|19715.2|117
1640162400000|2021-12-22 08:40:00|19727|19723|19728.6|19724.6|19728.6|19724.6|19716.1|19712.1|150
1640162700000|2021-12-22 08:45:00|19731.7|19727.7|19719.2|19715.2|19734.8|19730.8|19712.9|19708.9|113
1640163000000|2021-12-22 08:50:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19706.7|19702.7|294
1640163300000|2021-12-22 08:55:00|19712.9|19708.9|19719.2|19715.2|19728.6|19724.6|19712.9|19708.9|104
1640163600000|2021-12-22 09:00:00|19720.8|19716.8|19717.6|19713.6|19722.3|19718.3|19716.1|19712.1|68
1640163900000|2021-12-22 09:05:00|19719.2|19715.2|19712.9|19708.9|19728.6|19724.6|19712.9|19708.9|198
1640164200000|2021-12-22 09:10:00|19714.5|19710.5|19719.2|19715.2|19727|19723|19712.9|19708.9|146
1640164500000|2021-12-22 09:15:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|71
1640164800000|2021-12-22 09:20:00|19722.3|19718.3|19720.8|19716.8|19725.4|19721.4|19719.2|19715.2|77
1640165100000|2021-12-22 09:25:00|19719.2|19715.2|19716.1|19712.1|19728.6|19724.6|19716.1|19712.1|112
1640165400000|2021-12-22 09:30:00|19719.2|19715.2|19719.2|19715.2|19722.3|19718.3|19709.8|19705.8|67
1640165700000|2021-12-22 09:35:00|19722.3|19718.3|19719.2|19715.2|19722.3|19718.3|19714.5|19710.5|91
1640166000000|2021-12-22 09:40:00|19717.6|19713.6|19703.6|19699.6|19717.6|19713.6|19702|19698|93
1640166300000|2021-12-22 09:45:00|19706.7|19702.7|19709.8|19705.8|19712.9|19708.9|19703.6|19699.6|57
1640166600000|2021-12-22 09:50:00|19711.4|19707.4|19705.1|19701.1|19714.5|19710.5|19703.6|19699.6|55
1640166900000|2021-12-22 09:55:00|19706.7|19702.7|19712.9|19708.9|19712.9|19708.9|19705.1|19701.1|171
1640167200000|2021-12-22 10:00:00|19714.5|19710.5|19722.3|19718.3|19725.4|19721.4|19712.9|19708.9|302
1640167500000|2021-12-22 10:05:00|19723.9|19719.9|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|90
1640167800000|2021-12-22 10:10:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|98
1640168100000|2021-12-22 10:15:00|19722.3|19718.3|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|50
1640168400000|2021-12-22 10:20:00|19716.1|19712.1|19725.4|19721.4|19728.6|19724.6|19716.1|19712.1|56
1640168700000|2021-12-22 10:25:00|19727|19723|19731.7|19727.7|19734.8|19730.8|19725.4|19721.4|51
1640169000000|2021-12-22 10:30:00|19728.6|19724.6|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|84
1640169300000|2021-12-22 10:35:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|159
1640169600000|2021-12-22 10:40:00|19737.9|19733.9|19739.5|19735.5|19741.1|19737.1|19734.8|19730.8|94
1640169900000|2021-12-22 10:45:00|19741.1|19737.1|19728.6|19724.6|19741.1|19737.1|19725.4|19721.4|47
1640170200000|2021-12-22 10:50:00|19725.4|19721.4|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|73
1640170500000|2021-12-22 10:55:00|19717.6|19713.6|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|55
1640170800000|2021-12-22 11:00:00|19719.2|19715.2|19703.6|19699.6|19719.2|19715.2|19700.4|19696.4|226
1640171100000|2021-12-22 11:05:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|146
1640171400000|2021-12-22 11:10:00|19708.3|19704.3|19700.4|19696.4|19708.3|19704.3|19700.4|19696.4|153
1640171700000|2021-12-22 11:15:00|19703.6|19699.6|19709.8|19705.8|19712.9|19708.9|19700.4|19696.4|87
1640172000000|2021-12-22 11:20:00|19708.3|19704.3|19720.8|19716.8|19722.3|19718.3|19708.3|19704.3|134
1640172300000|2021-12-22 11:25:00|19719.2|19715.2|19722.3|19718.3|19725.4|19721.4|19716.1|19712.1|101
1640172600000|2021-12-22 11:30:00|19719.2|19715.2|19731.7|19727.7|19734.8|19730.8|19719.2|19715.2|94
1640172900000|2021-12-22 11:35:00|19734.8|19730.8|19737.9|19733.9|19741.1|19737.1|19728.6|19724.6|100
1640173200000|2021-12-22 11:40:00|19734.8|19730.8|19731.7|19727.7|19739.5|19735.5|19731.7|19727.7|82
1640173500000|2021-12-22 11:45:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19728.6|19724.6|110
1640173800000|2021-12-22 11:50:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19734.8|19730.8|44
1640174100000|2021-12-22 11:55:00|19744.2|19740.2|19731.7|19727.7|19744.2|19740.2|19731.7|19727.7|105
1640174400000|2021-12-22 12:00:00|19734.8|19730.8|19734.8|19730.8|19734.8|19730.8|19731.7|19727.7|106
1640174700000|2021-12-22 12:05:00|19731.7|19727.7|19719.2|19715.2|19731.7|19727.7|19714.5|19710.5|145
1640175000000|2021-12-22 12:10:00|19717.6|19713.6|19725.4|19721.4|19725.4|19721.4|19716.1|19712.1|150
1640175300000|2021-12-22 12:15:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19719.2|19715.2|196
1640175600000|2021-12-22 12:20:00|19719.2|19715.2|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|127
1640175900000|2021-12-22 12:25:00|19717.6|19713.6|19737.9|19733.9|19741.1|19737.1|19716.1|19712.1|257
1640176200000|2021-12-22 12:30:00|19741.1|19737.1|19741.1|19737.1|19747.3|19743.3|19736.4|19732.4|120
1640176500000|2021-12-22 12:35:00|19744.2|19740.2|19750.4|19746.4|19753.6|19749.6|19741.1|19737.1|96
1640176800000|2021-12-22 12:40:00|19753.6|19749.6|19747.3|19743.3|19756.7|19752.7|19744.2|19740.2|101
1640177100000|2021-12-22 12:45:00|19748.9|19744.9|19756.7|19752.7|19762.9|19758.9|19747.3|19743.3|191
1640177400000|2021-12-22 12:50:00|19759.8|19755.8|19753.6|19749.6|19759.8|19755.8|19750.4|19746.4|78
1640177700000|2021-12-22 12:55:00|19756.7|19752.7|19762.9|19758.9|19762.9|19758.9|19747.3|19743.3|135
1640178000000|2021-12-22 13:00:00|19759.8|19755.8|19747.3|19743.3|19762.9|19758.9|19747.3|19743.3|247
1640178300000|2021-12-22 13:05:00|19750.4|19746.4|19744.2|19740.2|19750.4|19746.4|19737.9|19733.9|222
1640178600000|2021-12-22 13:10:00|19742.6|19738.6|19750.4|19746.4|19750.4|19746.4|19742.6|19738.6|328
1640178900000|2021-12-22 13:15:00|19747.3|19743.3|19741.1|19737.1|19752|19748|19734.8|19730.8|365
1640179200000|2021-12-22 13:20:00|19739.5|19735.5|19748.9|19744.9|19756.7|19752.7|19739.5|19735.5|518
1640179500000|2021-12-22 13:25:00|19750.4|19746.4|19764.5|19760.5|19769.2|19765.2|19747.3|19743.3|374
1640179800000|2021-12-22 13:30:00|19762.9|19758.9|19756.7|19752.7|19766.1|19762.1|19747.3|19743.3|577
1640180100000|2021-12-22 13:35:00|19753.6|19749.6|19778.6|19774.6|19778.6|19774.6|19753.6|19749.6|377
1640180400000|2021-12-22 13:40:00|19777|19773|19794.2|19790.2|19798.9|19794.9|19772.3|19768.3|442
1640180700000|2021-12-22 13:45:00|19797.3|19793.3|19809.8|19805.8|19819.2|19815.2|19794.2|19790.2|637
1640181000000|2021-12-22 13:50:00|19806.7|19802.7|19800.4|19796.4|19806.7|19802.7|19791.1|19787.1|427
1640181300000|2021-12-22 13:55:00|19797.3|19793.3|19800.4|19796.4|19812.9|19808.9|19792.6|19788.6|348
1640181600000|2021-12-22 14:00:00|19797.3|19793.3|19812.9|19808.9|19819.2|19815.2|19794.2|19790.2|546
1640181900000|2021-12-22 14:05:00|19816.1|19812.1|19806.7|19802.7|19825.4|19821.4|19803.6|19799.6|563
1640182200000|2021-12-22 14:10:00|19808.3|19804.3|19803.6|19799.6|19816.1|19812.1|19797.3|19793.3|692
1640182500000|2021-12-22 14:15:00|19805.1|19801.1|19803.6|19799.6|19822.3|19818.3|19800.4|19796.4|406
1640182800000|2021-12-22 14:20:00|19806.7|19802.7|19822.3|19818.3|19825.4|19821.4|19800.4|19796.4|527
1640183100000|2021-12-22 14:25:00|19825.4|19821.4|19831.7|19827.7|19834.8|19830.8|19819.2|19815.2|677
1640183400000|2021-12-22 14:30:00|19834.8|19830.8|19834.8|19830.8|19847.3|19843.3|19825.4|19821.4|970
1640183700000|2021-12-22 14:35:00|19833.3|19829.3|19825.4|19821.4|19844.2|19840.2|19819.2|19815.2|613
1640184000000|2021-12-22 14:40:00|19822.3|19818.3|19809.8|19805.8|19828.6|19824.6|19803.6|19799.6|689
1640184300000|2021-12-22 14:45:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19794.2|19790.2|497
1640184600000|2021-12-22 14:50:00|19814.5|19810.5|19787.9|19783.9|19819.2|19815.2|19787.9|19783.9|517
1640184900000|2021-12-22 14:55:00|19791.1|19787.1|19797.3|19793.3|19803.6|19799.6|19781.7|19777.7|654
1640185200000|2021-12-22 15:00:00|19800.4|19796.4|19797.3|19793.3|19803.6|19799.6|19778.6|19774.6|939
1640185500000|2021-12-22 15:05:00|19794.2|19790.2|19787.9|19783.9|19803.6|19799.6|19781.7|19777.7|581
1640185800000|2021-12-22 15:10:00|19791.1|19787.1|19769.2|19765.2|19791.1|19787.1|19766.1|19762.1|423
1640186100000|2021-12-22 15:15:00|19772.3|19768.3|19777|19773|19783.3|19779.3|19766.1|19762.1|547
1640186400000|2021-12-22 15:20:00|19775.4|19771.4|19766.1|19762.1|19778.6|19774.6|19766.1|19762.1|547
1640186700000|2021-12-22 15:25:00|19767.6|19763.6|19787.9|19783.9|19797.3|19793.3|19762.9|19758.9|2403
1640187000000|2021-12-22 15:30:00|19791.1|19787.1|19767.6|19763.6|19806.7|19802.7|19766.1|19762.1|1581
1640187300000|2021-12-22 15:35:00|19766.1|19762.1|19761.4|19757.4|19772.3|19768.3|19759.8|19755.8|761
1640187600000|2021-12-22 15:40:00|19759.8|19755.8|19759.8|19755.8|19766.1|19762.1|19747.3|19743.3|588
1640187900000|2021-12-22 15:45:00|19761.4|19757.4|19783.3|19779.3|19784.8|19780.8|19759.8|19755.8|409
1640188200000|2021-12-22 15:50:00|19781.7|19777.7|19791.1|19787.1|19794.2|19790.2|19781.7|19777.7|498
1640188500000|2021-12-22 15:55:00|19787.9|19783.9|19803.6|19799.6|19806.7|19802.7|19787.9|19783.9|548
1640188800000|2021-12-22 16:00:00|19802|19798|19812.9|19808.9|19812.9|19808.9|19797.3|19793.3|629
1640189100000|2021-12-22 16:05:00|19809.8|19805.8|19812.9|19808.9|19812.9|19808.9|19809.8|19805.8|420
1640189400000|2021-12-22 16:10:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19797.3|19793.3|620
1640189700000|2021-12-22 16:15:00|19809.8|19805.8|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|565
1640190000000|2021-12-22 16:20:00|19808.3|19804.3|19822.3|19818.3|19825.4|19821.4|19803.6|19799.6|335
1640190300000|2021-12-22 16:25:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|407
1640190600000|2021-12-22 16:30:00|19828.6|19824.6|19809.8|19805.8|19828.6|19824.6|19797.3|19793.3|1307
1640190900000|2021-12-22 16:35:00|19808.3|19804.3|19797.3|19793.3|19819.2|19815.2|19794.2|19790.2|424
1640191200000|2021-12-22 16:40:00|19794.2|19790.2|19803.6|19799.6|19803.6|19799.6|19794.2|19790.2|278
1640191500000|2021-12-22 16:45:00|19802|19798|19797.3|19793.3|19809.8|19805.8|19797.3|19793.3|140
1640191800000|2021-12-22 16:50:00|19798.9|19794.9|19803.6|19799.6|19803.6|19799.6|19795.8|19791.8|216
1640192100000|2021-12-22 16:55:00|19800.4|19796.4|19809.8|19805.8|19816.1|19812.1|19800.4|19796.4|175
1640192400000|2021-12-22 17:00:00|19812.9|19808.9|19803.6|19799.6|19819.2|19815.2|19803.6|19799.6|451
1640192700000|2021-12-22 17:05:00|19806.7|19802.7|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|271
1640193000000|2021-12-22 17:10:00|19805.1|19801.1|19794.2|19790.2|19806.7|19802.7|19791.1|19787.1|214
1640193300000|2021-12-22 17:15:00|19797.3|19793.3|19794.2|19790.2|19797.3|19793.3|19791.1|19787.1|148
1640193600000|2021-12-22 17:20:00|19792.6|19788.6|19812.9|19808.9|19812.9|19808.9|19792.6|19788.6|237
1640193900000|2021-12-22 17:25:00|19809.8|19805.8|19806.7|19802.7|19809.8|19805.8|19803.6|19799.6|131
1640194200000|2021-12-22 17:30:00|19808.3|19804.3|19812.9|19808.9|19812.9|19808.9|19800.4|19796.4|308
1640194500000|2021-12-22 17:35:00|19811.4|19807.4|19816.1|19812.1|19817.6|19813.6|19809.8|19805.8|172
1640194800000|2021-12-22 17:40:00|19812.9|19808.9|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|134
1640195100000|2021-12-22 17:45:00|19816.1|19812.1|19817.6|19813.6|19820.8|19816.8|19812.9|19808.9|194
1640195400000|2021-12-22 17:50:00|19816.1|19812.1|19822.3|19818.3|19822.3|19818.3|19816.1|19812.1|108
1640195700000|2021-12-22 17:55:00|19819.2|19815.2|19822.3|19818.3|19825.4|19821.4|19819.2|19815.2|227
1640196000000|2021-12-22 18:00:00|19820.8|19816.8|19822.3|19818.3|19830.1|19826.1|19819.2|19815.2|207
1640196300000|2021-12-22 18:05:00|19819.2|19815.2|19816.1|19812.1|19820.8|19816.8|19811.4|19807.4|257
1640196600000|2021-12-22 18:10:00|19819.2|19815.2|19812.9|19808.9|19819.2|19815.2|19812.9|19808.9|104
1640196900000|2021-12-22 18:15:00|19816.1|19812.1|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|258
1640197200000|2021-12-22 18:20:00|19812.9|19808.9|19809.8|19805.8|19819.2|19815.2|19809.8|19805.8|139
1640197500000|2021-12-22 18:25:00|19812.9|19808.9|19816.1|19812.1|19816.1|19812.1|19806.7|19802.7|161
1640197800000|2021-12-22 18:30:00|19812.9|19808.9|19816.1|19812.1|19819.2|19815.2|19812.9|19808.9|230
1640198100000|2021-12-22 18:35:00|19817.6|19813.6|19822.3|19818.3|19822.3|19818.3|19812.9|19808.9|131
1640198400000|2021-12-22 18:40:00|19819.2|19815.2|19816.1|19812.1|19825.4|19821.4|19812.9|19808.9|110
1640198700000|2021-12-22 18:45:00|19817.6|19813.6|19819.2|19815.2|19819.2|19815.2|19816.1|19812.1|46
1640199000000|2021-12-22 18:50:00|19820.8|19816.8|19819.2|19815.2|19822.3|19818.3|19816.1|19812.1|170
1640199300000|2021-12-22 18:55:00|19822.3|19818.3|19819.2|19815.2|19825.4|19821.4|19816.1|19812.1|138
1640199600000|2021-12-22 19:00:00|19822.3|19818.3|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|131
1640199900000|2021-12-22 19:05:00|19825.4|19821.4|19834.8|19830.8|19836.4|19832.4|19825.4|19821.4|109
1640200200000|2021-12-22 19:10:00|19831.7|19827.7|19825.4|19821.4|19834.8|19830.8|19825.4|19821.4|147
1640200500000|2021-12-22 19:15:00|19827|19823|19828.6|19824.6|19834.8|19830.8|19825.4|19821.4|148
1640200800000|2021-12-22 19:20:00|19827|19823|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|73
1640201100000|2021-12-22 19:25:00|19828.6|19824.6|19831.7|19827.7|19834.8|19830.8|19828.6|19824.6|173
1640201400000|2021-12-22 19:30:00|19830.1|19826.1|19825.4|19821.4|19831.7|19827.7|19825.4|19821.4|128
1640201700000|2021-12-22 19:35:00|19828.6|19824.6|19819.2|19815.2|19831.7|19827.7|19816.1|19812.1|330
1640202000000|2021-12-22 19:40:00|19822.3|19818.3|19822.3|19818.3|19822.3|19818.3|19819.2|19815.2|99
1640202300000|2021-12-22 19:45:00|19820.8|19816.8|19816.1|19812.1|19822.3|19818.3|19812.9|19808.9|89
1640202600000|2021-12-22 19:50:00|19819.2|19815.2|19819.2|19815.2|19819.2|19815.2|19812.9|19808.9|225
1640202900000|2021-12-22 19:55:00|19817.6|19813.6|19825.4|19821.4|19834.8|19830.8|19817.6|19813.6|647
1640203200000|2021-12-22 20:00:00|19828.6|19824.6|19831.7|19827.7|19831.7|19827.7|19822.3|19818.3|329
1640203500000|2021-12-22 20:05:00|19828.6|19824.6|19822.3|19818.3|19831.7|19827.7|19822.3|19818.3|371
1640203800000|2021-12-22 20:10:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|305
1640204100000|2021-12-22 20:15:00|19825.4|19821.4|19828.6|19824.6|19831.7|19827.7|19822.3|19818.3|225
1640204400000|2021-12-22 20:20:00|19827|19823|19825.4|19821.4|19830.1|19826.1|19825.4|19821.4|230
1640204700000|2021-12-22 20:25:00|19827|19823|19822.3|19818.3|19827|19823|19819.2|19815.2|241
1640205000000|2021-12-22 20:30:00|19819.2|19815.2|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|322
1640205300000|2021-12-22 20:35:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|130
1640205600000|2021-12-22 20:40:00|19827|19823|19828.6|19824.6|19831.7|19827.7|19825.4|19821.4|93
1640205900000|2021-12-22 20:45:00|19831.7|19827.7|19837.9|19833.9|19837.9|19833.9|19828.6|19824.6|130
1640206200000|2021-12-22 20:50:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|516
1640206500000|2021-12-22 20:55:00|19844.2|19840.2|19841.1|19837.1|19847.3|19843.3|19841.1|19837.1|789
1640206800000|2021-12-22 21:00:00|19844.2|19840.2|19837.9|19833.9|19844.2|19840.2|19834.8|19830.8|562
1640207100000|2021-12-22 21:05:00|19841.1|19837.1|19837.9|19833.9|19841.1|19837.1|19837.9|19833.9|51
1640207400000|2021-12-22 21:10:00|19841.1|19837.1|19844.2|19840.2|19844.2|19840.2|19837.9|19833.9|74
1640207700000|2021-12-22 21:15:00|19847.3|19843.3|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|43
1640208000000|2021-12-22 21:20:00|||||||||35
1640208300000|2021-12-22 21:25:00|19847.3|19843.3|19847.3|19843.3|19850.4|19846.4|19844.2|19840.2|168
1640208600000|2021-12-22 21:30:00|19848.9|19844.9|19856.7|19852.7|19856.7|19852.7|19847.3|19843.3|217
1640208900000|2021-12-22 21:35:00|19853.6|19849.6|19847.3|19843.3|19856.7|19852.7|19847.3|19843.3|204
1640209200000|2021-12-22 21:40:00|19848.9|19844.9|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|89
1640209500000|2021-12-22 21:45:00|19848.9|19844.9|19848.9|19844.9|19848.9|19844.9|19844.2|19840.2|89
1640209800000|2021-12-22 21:50:00|19847.3|19843.3|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|159
1640210100000|2021-12-22 21:55:00|19856.7|19852.7|19844.2|19840.2|19856.7|19852.7|19844.2|19840.2|212
1640214000000|2021-12-22 23:00:00|19837.9|19833.9|19844.2|19840.2|19845.8|19841.8|19837.9|19833.9|22
1640214300000|2021-12-22 23:05:00|19845.8|19841.8|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|1
1640214600000|2021-12-22 23:10:00|19845.8|19841.8|19847.3|19843.3|19852|19848|19844.2|19840.2|30
1640214900000|2021-12-22 23:15:00|19845.8|19841.8|19844.2|19840.2|19848.9|19844.9|19844.2|19840.2|12
1640215200000|2021-12-22 23:20:00|19845.8|19841.8|19842.6|19838.6|19847.3|19843.3|19841.1|19837.1|4
1640215500000|2021-12-22 23:25:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|12
1640215800000|2021-12-22 23:30:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|13
1640216100000|2021-12-22 23:35:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|22
1640216400000|2021-12-22 23:40:00|19844.2|19840.2|19845.8|19841.8|19847.3|19843.3|19844.2|19840.2|37
1640216700000|2021-12-22 23:45:00|19844.2|19840.2|19845.8|19841.8|19845.8|19841.8|19844.2|19840.2|16
1640217000000|2021-12-22 23:50:00|19844.2|19840.2|19844.2|19840.2|19847.3|19843.3|19844.2|19840.2|33
1640217300000|2021-12-22 23:55:00|19845.8|19841.8|19844.2|19840.2|19845.8|19841.8|19844.2|19840.2|7
1640217600000|2021-12-23 00:00:00|19845.8|19841.8|19844.2|19840.2|19852|19848|19841.1|19837.1|65
1640217900000|2021-12-23 00:05:00|19845.8|19841.8|19850.4|19846.4|19850.4|19846.4|19844.2|19840.2|31
1640218200000|2021-12-23 00:10:00|19847.3|19843.3|19842.6|19838.6|19850.4|19846.4|19842.6|19838.6|97
1640218500000|2021-12-23 00:15:00|19841.1|19837.1|19844.2|19840.2|19847.3|19843.3|19841.1|19837.1|34
1640218800000|2021-12-23 00:20:00|19841.1|19837.1|19847.3|19843.3|19847.3|19843.3|19841.1|19837.1|33
1640219100000|2021-12-23 00:25:00|19845.8|19841.8|19847.3|19843.3|19847.3|19843.3|19844.2|19840.2|7
1640219400000|2021-12-23 00:30:00|19848.9|19844.9|19853.6|19849.6|19853.6|19849.6|19847.3|19843.3|38
1640219700000|2021-12-23 00:35:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|24
1640220000000|2021-12-23 00:40:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|2
1640220300000|2021-12-23 00:45:00|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|19856.7|19852.7|63
1640220600000|2021-12-23 00:50:00|19853.6|19849.6|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|21
1640220900000|2021-12-23 00:55:00|19856.7|19852.7|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|5
1640221200000|2021-12-23 01:00:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|23
1640221500000|2021-12-23 01:05:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19855.1|19851.1|24
1640221800000|2021-12-23 01:10:00|19858.3|19854.3|19866.1|19862.1|19866.1|19862.1|19855.1|19851.1|27
1640222100000|2021-12-23 01:15:00|19864.5|19860.5|19862.9|19858.9|19867.6|19863.6|19862.9|19858.9|21
1640222400000|2021-12-23 01:20:00|19859.8|19855.8|19862.9|19858.9|19862.9|19858.9|19856.7|19852.7|28
1640222700000|2021-12-23 01:25:00|19861.4|19857.4|19862.9|19858.9|19862.9|19858.9|19861.4|19857.4|15
1640223000000|2021-12-23 01:30:00|19861.4|19857.4|19859.8|19855.8|19862.9|19858.9|19859.8|19855.8|24
1640223300000|2021-12-23 01:35:00|19856.7|19852.7|19852|19848|19856.7|19852.7|19852|19848|23
1640223600000|2021-12-23 01:40:00|19853.6|19849.6|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|12
1640223900000|2021-12-23 01:45:00|19858.3|19854.3|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|35
1640224200000|2021-12-23 01:50:00|19859.8|19855.8|19856.7|19852.7|19859.8|19855.8|19856.7|19852.7|2
1640224500000|2021-12-23 01:55:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|13
1640224800000|2021-12-23 02:00:00|19855.1|19851.1|19847.3|19843.3|19856.7|19852.7|19844.2|19840.2|29
1640225100000|2021-12-23 02:05:00|19848.9|19844.9|19848.9|19844.9|19850.4|19846.4|19847.3|19843.3|41
1640225400000|2021-12-23 02:10:00|19847.3|19843.3|19850.4|19846.4|19852|19848|19847.3|19843.3|10
1640225700000|2021-12-23 02:15:00|19852|19848|19855.1|19851.1|19855.1|19851.1|19850.4|19846.4|12
1640226000000|2021-12-23 02:20:00|19853.6|19849.6|19856.7|19852.7|19861.4|19857.4|19853.6|19849.6|9
1640226300000|2021-12-23 02:25:00|19855.1|19851.1|19856.7|19852.7|19856.7|19852.7|19853.6|19849.6|2
1640226600000|2021-12-23 02:30:00|19855.1|19851.1|19856.7|19852.7|19859.8|19855.8|19853.6|19849.6|11
1640226900000|2021-12-23 02:35:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|2
1640227200000|2021-12-23 02:40:00|19856.7|19852.7|19853.6|19849.6|19856.7|19852.7|19853.6|19849.6|4
1640227500000|2021-12-23 02:45:00|19850.4|19846.4|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|20
1640227800000|2021-12-23 02:50:00|19855.1|19851.1|19855.1|19851.1|19855.1|19851.1|19853.6|19849.6|25
1640228100000|2021-12-23 02:55:00|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|19853.6|19849.6|0
1640228400000|2021-12-23 03:00:00|19850.4|19846.4|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|20
1640228700000|2021-12-23 03:05:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|9
1640229000000|2021-12-23 03:10:00|19852|19848|19847.3|19843.3|19853.6|19849.6|19847.3|19843.3|19
1640229300000|2021-12-23 03:15:00|19841.1|19837.1|19844.2|19840.2|19845.8|19841.8|19837.9|19833.9|90
1640229600000|2021-12-23 03:20:00|19845.8|19841.8|19844.2|19840.2|19848.9|19844.9|19844.2|19840.2|52
1640229900000|2021-12-23 03:25:00|19845.8|19841.8|19853.6|19849.6|19853.6|19849.6|19845.8|19841.8|49
1640230200000|2021-12-23 03:30:00|||||||||1
1640230500000|2021-12-23 03:35:00|19850.4|19846.4|19852|19848|19852|19848|19850.4|19846.4|8
1640230800000|2021-12-23 03:40:00|19850.4|19846.4|19847.3|19843.3|19852|19848|19847.3|19843.3|15
1640231100000|2021-12-23 03:45:00|19848.9|19844.9|19850.4|19846.4|19850.4|19846.4|19847.3|19843.3|11
1640231400000|2021-12-23 03:50:00|19853.6|19849.6|19852|19848|19853.6|19849.6|19850.4|19846.4|13
1640231700000|2021-12-23 03:55:00|19850.4|19846.4|19850.4|19846.4|19853.6|19849.6|19847.3|19843.3|13
1640232000000|2021-12-23 04:00:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19850.4|19846.4|11
1640232300000|2021-12-23 04:05:00|19852|19848|19853.6|19849.6|19853.6|19849.6|19852|19848|4
1640232600000|2021-12-23 04:10:00|19852|19848|19850.4|19846.4|19853.6|19849.6|19848.9|19844.9|16
1640232900000|2021-12-23 04:15:00|19848.9|19844.9|19848.9|19844.9|19850.4|19846.4|19847.3|19843.3|4
1640233200000|2021-12-23 04:20:00|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|19847.3|19843.3|3
1640233500000|2021-12-23 04:25:00|19850.4|19846.4|19847.3|19843.3|19850.4|19846.4|19847.3|19843.3|7
1640233800000|2021-12-23 04:30:00|19848.9|19844.9|19841.1|19837.1|19852|19848|19839.5|19835.5|31
1640234100000|2021-12-23 04:35:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19839.5|19835.5|1
1640234400000|2021-12-23 04:40:00|19842.6|19838.6|19841.1|19837.1|19842.6|19838.6|19837.9|19833.9|7
1640234700000|2021-12-23 04:45:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|9
1640235000000|2021-12-23 04:50:00|19839.5|19835.5|19841.1|19837.1|19841.1|19837.1|19836.4|19832.4|10
1640235300000|2021-12-23 04:55:00|19837.9|19833.9|19841.1|19837.1|19841.1|19837.1|19837.9|19833.9|6
1640235600000|2021-12-23 05:00:00|19839.5|19835.5|19837.9|19833.9|19841.1|19837.1|19836.4|19832.4|28
1640235900000|2021-12-23 05:05:00|19836.4|19832.4|19834.8|19830.8|19837.9|19833.9|19834.8|19830.8|25
1640236200000|2021-12-23 05:10:00|19833.3|19829.3|19831.7|19827.7|19834.8|19830.8|19831.7|19827.7|12
1640236500000|2021-12-23 05:15:00|19830.1|19826.1|19834.8|19830.8|19834.8|19830.8|19828.6|19824.6|42
1640236800000|2021-12-23 05:20:00|19833.3|19829.3|19833.3|19829.3|19834.8|19830.8|19831.7|19827.7|12
1640237100000|2021-12-23 05:25:00|19834.8|19830.8|19837.9|19833.9|19837.9|19833.9|19831.7|19827.7|26
1640237400000|2021-12-23 05:30:00|19836.4|19832.4|19837.9|19833.9|19839.5|19835.5|19834.8|19830.8|17
1640237700000|2021-12-23 05:35:00|19836.4|19832.4|19834.8|19830.8|19836.4|19832.4|19834.8|19830.8|10
1640238000000|2021-12-23 05:40:00|19836.4|19832.4|19836.4|19832.4|19837.9|19833.9|19836.4|19832.4|6
1640238300000|2021-12-23 05:45:00|19837.9|19833.9|19828.6|19824.6|19837.9|19833.9|19828.6|19824.6|23
1640238600000|2021-12-23 05:50:00|19827|19823|19831.7|19827.7|19833.3|19829.3|19825.4|19821.4|20
1640238900000|2021-12-23 05:55:00|19830.1|19826.1|19831.7|19827.7|19831.7|19827.7|19830.1|19826.1|2
1640239200000|2021-12-23 06:00:00|19830.1|19826.1|19828.6|19824.6|19831.7|19827.7|19828.6|19824.6|4
1640239500000|2021-12-23 06:05:00|19827|19823|19827|19823|19830.1|19826.1|19825.4|19821.4|35
1640239800000|2021-12-23 06:10:00|19825.4|19821.4|19825.4|19821.4|19828.6|19824.6|19825.4|19821.4|14
1640240100000|2021-12-23 06:15:00|19822.3|19818.3|19825.4|19821.4|19825.4|19821.4|19820.8|19816.8|14
1640240400000|2021-12-23 06:20:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19819.2|19815.2|22
1640240700000|2021-12-23 06:25:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19822.3|19818.3|20
1640241000000|2021-12-23 06:30:00|19823.9|19819.9|19830.1|19826.1|19831.7|19827.7|19822.3|19818.3|31
1640241300000|2021-12-23 06:35:00|19828.6|19824.6|19823.9|19819.9|19828.6|19824.6|19822.3|19818.3|23
1640241600000|2021-12-23 06:40:00|19825.4|19821.4|19823.9|19819.9|19828.6|19824.6|19823.9|19819.9|11
1640241900000|2021-12-23 06:45:00|19822.3|19818.3|19822.3|19818.3|19825.4|19821.4|19820.8|19816.8|10
1640242200000|2021-12-23 06:50:00|19820.8|19816.8|19822.3|19818.3|19822.3|19818.3|19820.8|19816.8|32
1640242500000|2021-12-23 06:55:00|19823.9|19819.9|19823.9|19819.9|19825.4|19821.4|19822.3|19818.3|7
1640242800000|2021-12-23 07:00:00|19825.4|19821.4|19831.7|19827.7|19831.7|19827.7|19819.2|19815.2|34
1640243100000|2021-12-23 07:05:00|19830.1|19826.1|19827|19823|19831.7|19827.7|19825.4|19821.4|19
1640243400000|2021-12-23 07:10:00|19828.6|19824.6|19834.8|19830.8|19841.1|19837.1|19828.6|19824.6|40
1640243700000|2021-12-23 07:15:00|19836.4|19832.4|19839.5|19835.5|19839.5|19835.5|19834.8|19830.8|22
1640244000000|2021-12-23 07:20:00|19837.9|19833.9|19827|19823|19837.9|19833.9|19827|19823|46
1640244300000|2021-12-23 07:25:00|19825.4|19821.4|19812.9|19808.9|19827|19823|19812.9|19808.9|83
1640244600000|2021-12-23 07:30:00|19809.8|19805.8|19816.1|19812.1|19819.2|19815.2|19806.7|19802.7|129
1640244900000|2021-12-23 07:35:00|19814.5|19810.5|19819.2|19815.2|19819.2|19815.2|19808.3|19804.3|70
1640245200000|2021-12-23 07:40:00|19820.8|19816.8|19825.4|19821.4|19825.4|19821.4|19819.2|19815.2|35
1640245500000|2021-12-23 07:45:00|19823.9|19819.9|19819.2|19815.2|19825.4|19821.4|19819.2|19815.2|34
1640245800000|2021-12-23 07:50:00|19816.1|19812.1|19808.3|19804.3|19816.1|19812.1|19806.7|19802.7|63
1640246100000|2021-12-23 07:55:00|19806.7|19802.7|19816.1|19812.1|19820.8|19816.8|19806.7|19802.7|48
1640246400000|2021-12-23 08:00:00|19812.9|19808.9|19806.7|19802.7|19816.1|19812.1|19805.1|19801.1|129
1640246700000|2021-12-23 08:05:00|19805.1|19801.1|19809.8|19805.8|19809.8|19805.8|19800.4|19796.4|291
1640247000000|2021-12-23 08:10:00|19812.9|19808.9|19809.8|19805.8|19819.2|19815.2|19806.7|19802.7|77
1640247300000|2021-12-23 08:15:00|19811.4|19807.4|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|62
1640247600000|2021-12-23 08:20:00|19817.6|19813.6|19812.9|19808.9|19819.2|19815.2|19809.8|19805.8|47
1640247900000|2021-12-23 08:25:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19803.6|19799.6|138
1640248200000|2021-12-23 08:30:00|19809.8|19805.8|19806.7|19802.7|19812.9|19808.9|19806.7|19802.7|55
1640248500000|2021-12-23 08:35:00|19803.6|19799.6|19806.7|19802.7|19812.9|19808.9|19800.4|19796.4|168
1640248800000|2021-12-23 08:40:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19809.8|19805.8|80
1640249100000|2021-12-23 08:45:00|19816.1|19812.1|19800.4|19796.4|19816.1|19812.1|19797.3|19793.3|133
1640249400000|2021-12-23 08:50:00|19803.6|19799.6|19800.4|19796.4|19803.6|19799.6|19797.3|19793.3|110
1640249700000|2021-12-23 08:55:00|19798.9|19794.9|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|159
1640250000000|2021-12-23 09:00:00|19800.4|19796.4|19797.3|19793.3|19800.4|19796.4|19794.2|19790.2|79
1640250300000|2021-12-23 09:05:00|19795.8|19791.8|19809.8|19805.8|19809.8|19805.8|19794.2|19790.2|82
1640250600000|2021-12-23 09:10:00|19806.7|19802.7|19809.8|19805.8|19812.9|19808.9|19800.4|19796.4|58
1640250900000|2021-12-23 09:15:00|19812.9|19808.9|19803.6|19799.6|19816.1|19812.1|19803.6|19799.6|72
1640251200000|2021-12-23 09:20:00|19805.1|19801.1|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|71
1640251500000|2021-12-23 09:25:00|19808.3|19804.3|19811.4|19807.4|19812.9|19808.9|19803.6|19799.6|42
1640251800000|2021-12-23 09:30:00|19809.8|19805.8|19812.9|19808.9|19816.1|19812.1|19806.7|19802.7|42
1640252100000|2021-12-23 09:35:00|19809.8|19805.8|19809.8|19805.8|19816.1|19812.1|19809.8|19805.8|12
1640252400000|2021-12-23 09:40:00|19806.7|19802.7|19806.7|19802.7|19809.8|19805.8|19802|19798|185
1640252700000|2021-12-23 09:45:00|19809.8|19805.8|19819.2|19815.2|19822.3|19818.3|19806.7|19802.7|93
1640253000000|2021-12-23 09:50:00|19820.8|19816.8|19812.9|19808.9|19825.4|19821.4|19809.8|19805.8|84
1640253300000|2021-12-23 09:55:00|19809.8|19805.8|19809.8|19805.8|19812.9|19808.9|19803.6|19799.6|95
1640253600000|2021-12-23 10:00:00|19812.9|19808.9|19803.6|19799.6|19812.9|19808.9|19803.6|19799.6|106
1640253900000|2021-12-23 10:05:00|19800.4|19796.4|19797.3|19793.3|19806.7|19802.7|19797.3|19793.3|74
1640254200000|2021-12-23 10:10:00|19795.8|19791.8|19797.3|19793.3|19797.3|19793.3|19794.2|19790.2|46
1640254500000|2021-12-23 10:15:00|19800.4|19796.4|19803.6|19799.6|19809.8|19805.8|19800.4|19796.4|78
1640254800000|2021-12-23 10:20:00|19802|19798|19797.3|19793.3|19803.6|19799.6|19794.2|19790.2|66
1640255100000|2021-12-23 10:25:00|19803.6|19799.6|19787.9|19783.9|19803.6|19799.6|19787.9|19783.9|267
1640255400000|2021-12-23 10:30:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19777|19773|145
1640255700000|2021-12-23 10:35:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|165
1640256000000|2021-12-23 10:40:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|153
1640256300000|2021-12-23 10:45:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19784.8|19780.8|106
1640256600000|2021-12-23 10:50:00|19786.4|19782.4|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|64
1640256900000|2021-12-23 10:55:00|19781.7|19777.7|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|80
1640257200000|2021-12-23 11:00:00|19783.3|19779.3|19781.7|19777.7|19784.8|19780.8|19781.7|19777.7|83
1640257500000|2021-12-23 11:05:00|19778.6|19774.6|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|84
1640257800000|2021-12-23 11:10:00|19784.8|19780.8|19781.7|19777.7|19784.8|19780.8|19775.4|19771.4|170
1640258100000|2021-12-23 11:15:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|181
1640258400000|2021-12-23 11:20:00|19787.9|19783.9|19781.7|19777.7|19791.1|19787.1|19781.7|19777.7|119
1640258700000|2021-12-23 11:25:00|19783.3|19779.3|19775.4|19771.4|19787.9|19783.9|19775.4|19771.4|159
1640259000000|2021-12-23 11:30:00|19777|19773|19778.6|19774.6|19781.7|19777.7|19775.4|19771.4|98
1640259300000|2021-12-23 11:35:00|19781.7|19777.7|19781.7|19777.7|19781.7|19777.7|19778.6|19774.6|28
1640259600000|2021-12-23 11:40:00|19784.8|19780.8|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|108
1640259900000|2021-12-23 11:45:00|19787.9|19783.9|19781.7|19777.7|19787.9|19783.9|19781.7|19777.7|53
1640260200000|2021-12-23 11:50:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19784.8|19780.8|58
1640260500000|2021-12-23 11:55:00|19787.9|19783.9|19791.1|19787.1|19800.4|19796.4|19787.9|19783.9|91
1640260800000|2021-12-23 12:00:00|19787.9|19783.9|19787.9|19783.9|19791.1|19787.1|19787.9|19783.9|97
1640261100000|2021-12-23 12:05:00|19784.8|19780.8|19781.7|19777.7|19787.9|19783.9|19778.6|19774.6|146
1640261400000|2021-12-23 12:10:00|19780.1|19776.1|19784.8|19780.8|19787.9|19783.9|19778.6|19774.6|74
1640261700000|2021-12-23 12:15:00|19781.7|19777.7|19784.8|19780.8|19787.9|19783.9|19781.7|19777.7|109
1640262000000|2021-12-23 12:20:00|19781.7|19777.7|19772.3|19768.3|19787.9|19783.9|19769.2|19765.2|213
1640262300000|2021-12-23 12:25:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|74
1640262600000|2021-12-23 12:30:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19766.1|19762.1|95
1640262900000|2021-12-23 12:35:00|19777|19773|19781.7|19777.7|19789.5|19785.5|19775.4|19771.4|78
1640263200000|2021-12-23 12:40:00|19780.1|19776.1|19772.3|19768.3|19781.7|19777.7|19772.3|19768.3|60
1640263500000|2021-12-23 12:45:00|19773.9|19769.9|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|136
1640263800000|2021-12-23 12:50:00|19781.7|19777.7|19778.6|19774.6|19781.7|19777.7|19772.3|19768.3|111
1640264100000|2021-12-23 12:55:00|19775.4|19771.4|19781.7|19777.7|19781.7|19777.7|19775.4|19771.4|86
1640264400000|2021-12-23 13:00:00|19778.6|19774.6|19769.2|19765.2|19781.7|19777.7|19766.1|19762.1|181
1640264700000|2021-12-23 13:05:00|19772.3|19768.3|19770.8|19766.8|19775.4|19771.4|19769.2|19765.2|190
1640265000000|2021-12-23 13:10:00|19769.2|19765.2|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|187
1640265300000|2021-12-23 13:15:00|19767.6|19763.6|19777|19773|19781.7|19777.7|19766.1|19762.1|710
1640265600000|2021-12-23 13:20:00|19778.6|19774.6|19781.7|19777.7|19787.9|19783.9|19769.2|19765.2|403
1640265900000|2021-12-23 13:25:00|19778.6|19774.6|19792.6|19788.6|19798.9|19794.9|19778.6|19774.6|243
1640266200000|2021-12-23 13:30:00|19791.1|19787.1|19819.2|19815.2|19830.1|19826.1|19783.3|19779.3|646
1640266500000|2021-12-23 13:35:00|19822.3|19818.3|19809.8|19805.8|19825.4|19821.4|19806.7|19802.7|584
1640266800000|2021-12-23 13:40:00|19812.9|19808.9|19819.2|19815.2|19831.7|19827.7|19806.7|19802.7|423
1640267100000|2021-12-23 13:45:00|19820.8|19816.8|19806.7|19802.7|19822.3|19818.3|19800.4|19796.4|419
1640267400000|2021-12-23 13:50:00|19808.3|19804.3|19823.9|19819.9|19825.4|19821.4|19806.7|19802.7|311
1640267700000|2021-12-23 13:55:00|19822.3|19818.3|19825.4|19821.4|19828.6|19824.6|19816.1|19812.1|411
1640268000000|2021-12-23 14:00:00|19823.9|19819.9|19834.8|19830.8|19837.9|19833.9|19823.9|19819.9|425
1640268300000|2021-12-23 14:05:00|19837.9|19833.9|19819.2|19815.2|19844.2|19840.2|19819.2|19815.2|298
1640268600000|2021-12-23 14:10:00|19816.1|19812.1|19819.2|19815.2|19822.3|19818.3|19809.8|19805.8|261
1640268900000|2021-12-23 14:15:00|19828.6|19824.6|19834.8|19830.8|19844.2|19840.2|19819.2|19815.2|507
1640269200000|2021-12-23 14:20:00|19837.9|19833.9|19828.6|19824.6|19841.1|19837.1|19825.4|19821.4|267
1640269500000|2021-12-23 14:25:00|19827|19823|19816.1|19812.1|19834.8|19830.8|19812.9|19808.9|433
1640269800000|2021-12-23 14:30:00|19819.2|19815.2|19769.2|19765.2|19819.2|19815.2|19769.2|19765.2|740
1640270100000|2021-12-23 14:35:00|19766.1|19762.1|19709.8|19705.8|19772.3|19768.3|19706.7|19702.7|878
1640270400000|2021-12-23 14:40:00|19712.9|19708.9|19703.6|19699.6|19722.3|19718.3|19694.2|19690.2|1404
1640270700000|2021-12-23 14:45:00|19700.4|19696.4|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|207
1640271000000|2021-12-23 14:50:00|19706.7|19702.7|19681.7|19677.7|19716.1|19712.1|19681.7|19677.7|1152
1640271300000|2021-12-23 14:55:00|19678.6|19674.6|19683.3|19679.3|19691.1|19687.1|19662.9|19658.9|978
1640271600000|2021-12-23 15:00:00|19681.7|19677.7|19661.4|19657.4|19687.9|19683.9|19661.4|19657.4|639
1640271900000|2021-12-23 15:05:00|19662.9|19658.9|19625.4|19621.4|19672.3|19668.3|19612.9|19608.9|1244
1640272200000|2021-12-23 15:10:00|19628.6|19624.6|19641.1|19637.1|19641.1|19637.1|19612.9|19608.9|852
1640272500000|2021-12-23 15:15:00|19637.9|19633.9|19622.3|19618.3|19641.1|19637.1|19620.8|19616.8|773
1640272800000|2021-12-23 15:20:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19616.1|19612.1|503
1640273100000|2021-12-23 15:25:00|19641.1|19637.1|19637.9|19633.9|19647.3|19643.3|19625.4|19621.4|977
1640273400000|2021-12-23 15:30:00|19636.4|19632.4|19625.4|19621.4|19641.1|19637.1|19625.4|19621.4|594
1640273700000|2021-12-23 15:35:00|19628.6|19624.6|19619.2|19615.2|19628.6|19624.6|19619.2|19615.2|376
1640274000000|2021-12-23 15:40:00|19617.6|19613.6|19625.4|19621.4|19628.6|19624.6|19616.1|19612.1|853
1640274300000|2021-12-23 15:45:00|19622.3|19618.3|19619.2|19615.2|19631.7|19627.7|19616.1|19612.1|574
1640274600000|2021-12-23 15:50:00|19620.8|19616.8|19625.4|19621.4|19631.7|19627.7|19616.1|19612.1|575
1640274900000|2021-12-23 15:55:00|19628.6|19624.6|19625.4|19621.4|19637.9|19633.9|19625.4|19621.4|547
1640275200000|2021-12-23 16:00:00|19628.6|19624.6|19628.6|19624.6|19631.7|19627.7|19622.3|19618.3|394
1640275500000|2021-12-23 16:05:00|19625.4|19621.4|19637.9|19633.9|19637.9|19633.9|19625.4|19621.4|212
1640275800000|2021-12-23 16:10:00|19634.8|19630.8|19653.6|19649.6|19653.6|19649.6|19631.7|19627.7|470
1640276100000|2021-12-23 16:15:00|19650.4|19646.4|19666.1|19662.1|19666.1|19662.1|19647.3|19643.3|392
1640276400000|2021-12-23 16:20:00|19669.2|19665.2|19669.2|19665.2|19681.7|19677.7|19669.2|19665.2|411
1640276700000|2021-12-23 16:25:00|19666.1|19662.1|19669.2|19665.2|19669.2|19665.2|19656.7|19652.7|572
1640277000000|2021-12-23 16:30:00|19666.1|19662.1|19662.9|19658.9|19669.2|19665.2|19659.8|19655.8|221
1640277300000|2021-12-23 16:35:00|19666.1|19662.1|19666.1|19662.1|19669.2|19665.2|19662.9|19658.9|288
1640277600000|2021-12-23 16:40:00|19667.6|19663.6|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|268
1640277900000|2021-12-23 16:45:00|19670.8|19666.8|19666.1|19662.1|19670.8|19666.8|19662.9|19658.9|168
1640278200000|2021-12-23 16:50:00|19662.9|19658.9|19659.8|19655.8|19662.9|19658.9|19656.7|19652.7|127
1640278500000|2021-12-23 16:55:00|19656.7|19652.7|19653.6|19649.6|19656.7|19652.7|19644.2|19640.2|340
1640278800000|2021-12-23 17:00:00|19656.7|19652.7|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|301
1640279100000|2021-12-23 17:05:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19647.3|19643.3|237
1640279400000|2021-12-23 17:10:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19647.3|19643.3|113
1640279700000|2021-12-23 17:15:00|19644.2|19640.2|19653.6|19649.6|19653.6|19649.6|19641.1|19637.1|160
1640280000000|2021-12-23 17:20:00|19650.4|19646.4|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|105
1640280300000|2021-12-23 17:25:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|85
1640280600000|2021-12-23 17:30:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|78
1640280900000|2021-12-23 17:35:00|19642.6|19638.6|19642.6|19638.6|19647.3|19643.3|19641.1|19637.1|111
1640281200000|2021-12-23 17:40:00|19641.1|19637.1|19636.4|19632.4|19644.2|19640.2|19634.8|19630.8|265
1640281500000|2021-12-23 17:45:00|19634.8|19630.8|19641.1|19637.1|19647.3|19643.3|19634.8|19630.8|231
1640281800000|2021-12-23 17:50:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|162
1640282100000|2021-12-23 17:55:00|19653.6|19649.6|19637.9|19633.9|19653.6|19649.6|19634.8|19630.8|555
1640282400000|2021-12-23 18:00:00|19636.4|19632.4|19641.1|19637.1|19644.2|19640.2|19634.8|19630.8|438
1640282700000|2021-12-23 18:05:00|19644.2|19640.2|19641.1|19637.1|19647.3|19643.3|19641.1|19637.1|212
1640283000000|2021-12-23 18:10:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|106
1640283300000|2021-12-23 18:15:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19637.9|19633.9|174
1640283600000|2021-12-23 18:20:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|137
1640283900000|2021-12-23 18:25:00|19639.5|19635.5|19637.9|19633.9|19639.5|19635.5|19637.9|19633.9|72
1640284200000|2021-12-23 18:30:00|19641.1|19637.1|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|147
1640284500000|2021-12-23 18:35:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19637.9|19633.9|196
1640284800000|2021-12-23 18:40:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|239
1640285100000|2021-12-23 18:45:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|113
1640285400000|2021-12-23 18:50:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19641.1|19637.1|429
1640285700000|2021-12-23 18:55:00|19642.6|19638.6|19634.8|19630.8|19642.6|19638.6|19634.8|19630.8|247
1640286000000|2021-12-23 19:00:00|19636.4|19632.4|19644.2|19640.2|19644.2|19640.2|19636.4|19632.4|182
1640286300000|2021-12-23 19:05:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19636.4|19632.4|80
1640286600000|2021-12-23 19:10:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|71
1640286900000|2021-12-23 19:15:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|95
1640287200000|2021-12-23 19:20:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|84
1640287500000|2021-12-23 19:25:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19637.9|19633.9|154
1640287800000|2021-12-23 19:30:00|19642.6|19638.6|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|63
1640288100000|2021-12-23 19:35:00|||||||||14
1640288400000|2021-12-23 19:40:00|19642.6|19638.6|19641.1|19637.1|19642.6|19638.6|19641.1|19637.1|58
1640288700000|2021-12-23 19:45:00|19644.2|19640.2|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|84
1640289000000|2021-12-23 19:50:00|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|19641.1|19637.1|35
1640289300000|2021-12-23 19:55:00|19644.2|19640.2|19652|19648|19652|19648|19644.2|19640.2|174
1640289600000|2021-12-23 20:00:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|89
1640289900000|2021-12-23 20:05:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19653.6|19649.6|221
1640290200000|2021-12-23 20:10:00|19658.3|19654.3|19656.7|19652.7|19658.3|19654.3|19653.6|19649.6|31
1640290500000|2021-12-23 20:15:00|19655.1|19651.1|19659.8|19655.8|19659.8|19655.8|19655.1|19651.1|56
1640290800000|2021-12-23 20:20:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|85
1640291100000|2021-12-23 20:25:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|75
1640291400000|2021-12-23 20:30:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19666.1|19662.1|151
1640291700000|2021-12-23 20:35:00|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|19669.2|19665.2|48
1640292000000|2021-12-23 20:40:00|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|19666.1|19662.1|55
1640292300000|2021-12-23 20:45:00|||||||||72
1640292600000|2021-12-23 20:50:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19666.1|19662.1|103
1640292900000|2021-12-23 20:55:00|19672.3|19668.3|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|243
1640293200000|2021-12-23 21:00:00|19673.9|19669.9|19667.6|19663.6|19675.4|19671.4|19666.1|19662.1|358
1640293500000|2021-12-23 21:05:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19662.9|19658.9|106
1640293800000|2021-12-23 21:10:00|19659.8|19655.8|19661.4|19657.4|19664.5|19660.5|19659.8|19655.8|97
1640294100000|2021-12-23 21:15:00|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|19662.9|19658.9|14
1640294400000|2021-12-23 21:20:00|19661.4|19657.4|19662.9|19658.9|19662.9|19658.9|19659.8|19655.8|24
1640294700000|2021-12-23 21:25:00|||||||||15
1640295000000|2021-12-23 21:30:00|19661.4|19657.4|19659.8|19655.8|19662.9|19658.9|19659.8|19655.8|15
1640295300000|2021-12-23 21:35:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19656.7|19652.7|24
1640295600000|2021-12-23 21:40:00|19658.3|19654.3|19658.3|19654.3|19659.8|19655.8|19656.7|19652.7|10
1640295900000|2021-12-23 21:45:00|19656.7|19652.7|19656.7|19652.7|19659.8|19655.8|19653.6|19649.6|56
1640296200000|2021-12-23 21:50:00|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|19659.8|19655.8|72
1640296500000|2021-12-23 21:55:00|19661.4|19657.4|19664.5|19660.5|19669.2|19665.2|19661.4|19657.4|132
1640559600000|2021-12-26 23:00:00|19667.6|19663.6|19659.8|19655.8|19673.9|19669.9|19656.7|19652.7|137
1640559900000|2021-12-26 23:05:00|19656.7|19652.7|19658.3|19654.3|19659.8|19655.8|19653.6|19649.6|38
1640560200000|2021-12-26 23:10:00|19656.7|19652.7|19662.9|19658.9|19664.5|19660.5|19655.1|19651.1|215
1640560500000|2021-12-26 23:15:00|19666.1|19662.1|19672.3|19668.3|19672.3|19668.3|19666.1|19662.1|10
1640560800000|2021-12-26 23:20:00|19673.9|19669.9|19675.4|19671.4|19678.6|19674.6|19673.9|19669.9|8
1640561100000|2021-12-26 23:25:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|3
1640561400000|2021-12-26 23:30:00|19678.6|19674.6|19675.4|19671.4|19680.1|19676.1|19675.4|19671.4|9
1640561700000|2021-12-26 23:35:00|19677|19673|19677|19673|19681.7|19677.7|19673.9|19669.9|8
1640562000000|2021-12-26 23:40:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19677|19673|7
1640562300000|2021-12-26 23:45:00|19677|19673|19677|19673|19678.6|19674.6|19677|19673|11
1640562600000|2021-12-26 23:50:00|19675.4|19671.4|19687.9|19683.9|19687.9|19683.9|19675.4|19671.4|94
1640562900000|2021-12-26 23:55:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|10
1640563200000|2021-12-27 00:00:00|19689.5|19685.5|19695.8|19691.8|19695.8|19691.8|19687.9|19683.9|77
1640563500000|2021-12-27 00:05:00|19694.2|19690.2|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|105
1640563800000|2021-12-27 00:10:00|19692.6|19688.6|19703.6|19699.6|19703.6|19699.6|19692.6|19688.6|121
1640564100000|2021-12-27 00:15:00|19702|19698|19698.9|19694.9|19703.6|19699.6|19697.3|19693.3|131
1640564400000|2021-12-27 00:20:00|19697.3|19693.3|19697.3|19693.3|19698.9|19694.9|19697.3|19693.3|53
1640564700000|2021-12-27 00:25:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|104
1640565000000|2021-12-27 00:30:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|39
1640565300000|2021-12-27 00:35:00|19686.4|19682.4|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|15
1640565600000|2021-12-27 00:40:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|8
1640565900000|2021-12-27 00:45:00|19686.4|19682.4|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|11
1640566500000|2021-12-27 00:55:00|19687.9|19683.9|19691.1|19687.1|19691.1|19687.1|19684.8|19680.8|20
1640566800000|2021-12-27 01:00:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|30
1640567100000|2021-12-27 01:05:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|47
1640567400000|2021-12-27 01:10:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|24
1640567700000|2021-12-27 01:15:00|19702|19698|19697.3|19693.3|19702|19698|19697.3|19693.3|21
1640568000000|2021-12-27 01:20:00|19698.9|19694.9|19697.3|19693.3|19700.4|19696.4|19697.3|19693.3|5
1640568300000|2021-12-27 01:25:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|60
1640568600000|2021-12-27 01:30:00|19700.4|19696.4|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|35
1640568900000|2021-12-27 01:35:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19694.2|19690.2|8
1640569200000|2021-12-27 01:40:00|19695.8|19691.8|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|11
1640569500000|2021-12-27 01:45:00|19697.3|19693.3|19691.1|19687.1|19697.3|19693.3|19691.1|19687.1|17
1640569800000|2021-12-27 01:50:00|19692.6|19688.6|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|13
1640570100000|2021-12-27 01:55:00|19691.1|19687.1|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|10
1640570400000|2021-12-27 02:00:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|48
1640570700000|2021-12-27 02:05:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|36
1640571000000|2021-12-27 02:10:00|19697.3|19693.3|19694.2|19690.2|19697.3|19693.3|19694.2|19690.2|32
1640571300000|2021-12-27 02:15:00|||||||||10
1640571600000|2021-12-27 02:20:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19692.6|19688.6|0
1640571900000|2021-12-27 02:25:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|6
1640572200000|2021-12-27 02:30:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19687.9|19683.9|7
1640572500000|2021-12-27 02:35:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|7
1640572800000|2021-12-27 02:40:00|19692.6|19688.6|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|7
1640573100000|2021-12-27 02:45:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19689.5|19685.5|8
1640573400000|2021-12-27 02:50:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|6
1640574000000|2021-12-27 03:00:00|19692.6|19688.6|19694.2|19690.2|19694.2|19690.2|19691.1|19687.1|7
1640574300000|2021-12-27 03:05:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19694.2|19690.2|9
1640574600000|2021-12-27 03:10:00|||||||||8
1640575200000|2021-12-27 03:20:00|19691.1|19687.1|19700.4|19696.4|19700.4|19696.4|19691.1|19687.1|59
1640575500000|2021-12-27 03:25:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|20
1640575800000|2021-12-27 03:30:00|19698.9|19694.9|19695.8|19691.8|19698.9|19694.9|19694.2|19690.2|12
1640576100000|2021-12-27 03:35:00|19694.2|19690.2|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|28
1640576400000|2021-12-27 03:40:00|19694.2|19690.2|19695.8|19691.8|19695.8|19691.8|19694.2|19690.2|8
1640576700000|2021-12-27 03:45:00|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|19694.2|19690.2|0
1640577300000|2021-12-27 03:55:00|19692.6|19688.6|19691.1|19687.1|19692.6|19688.6|19691.1|19687.1|8
1640577900000|2021-12-27 04:05:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|20
1640578200000|2021-12-27 04:10:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|3
1640578500000|2021-12-27 04:15:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|6
1640579100000|2021-12-27 04:25:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|7
1640579700000|2021-12-27 04:35:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|4
1640580300000|2021-12-27 04:45:00|19691.1|19687.1|19689.5|19685.5|19691.1|19687.1|19687.9|19683.9|5
1640580600000|2021-12-27 04:50:00|19692.6|19688.6|19692.6|19688.6|19695.8|19691.8|19691.1|19687.1|24
1640580900000|2021-12-27 04:55:00|19691.1|19687.1|19691.1|19687.1|19692.6|19688.6|19687.9|19683.9|9
1640581200000|2021-12-27 05:00:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|48
1640581500000|2021-12-27 05:05:00|19695.8|19691.8|19700.4|19696.4|19700.4|19696.4|19695.8|19691.8|48
1640581800000|2021-12-27 05:10:00|19698.9|19694.9|19695.8|19691.8|19700.4|19696.4|19695.8|19691.8|26
1640582100000|2021-12-27 05:15:00|19694.2|19690.2|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|10
1640582400000|2021-12-27 05:20:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|7
1640582700000|2021-12-27 05:25:00|19695.8|19691.8|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|15
1640583000000|2021-12-27 05:30:00|19698.9|19694.9|19700.4|19696.4|19703.6|19699.6|19698.9|19694.9|30
1640583300000|2021-12-27 05:35:00|19702|19698|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|54
1640583600000|2021-12-27 05:40:00|19705.1|19701.1|19705.1|19701.1|19705.1|19701.1|19703.6|19699.6|5
1640583900000|2021-12-27 05:45:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|1
1640584200000|2021-12-27 05:50:00|19705.1|19701.1|19706.7|19702.7|19706.7|19702.7|19705.1|19701.1|7
1640584500000|2021-12-27 05:55:00|19709.8|19705.8|19709.8|19705.8|19712.9|19708.9|19706.7|19702.7|49
1640584800000|2021-12-27 06:00:00|19708.3|19704.3|19709.8|19705.8|19711.4|19707.4|19708.3|19704.3|11
1640585100000|2021-12-27 06:05:00|19711.4|19707.4|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|7
1640585400000|2021-12-27 06:10:00|19712.9|19708.9|19714.5|19710.5|19714.5|19710.5|19712.9|19708.9|14
1640585700000|2021-12-27 06:15:00|19716.1|19712.1|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|27
1640586000000|2021-12-27 06:20:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|19
1640586300000|2021-12-27 06:25:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|7
1640586600000|2021-12-27 06:30:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|32
1640586900000|2021-12-27 06:35:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|27
1640587200000|2021-12-27 06:40:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|6
1640587500000|2021-12-27 06:45:00|19716.1|19712.1|19714.5|19710.5|19716.1|19712.1|19712.9|19708.9|8
1640587800000|2021-12-27 06:50:00|19716.1|19712.1|19716.1|19712.1|19716.1|19712.1|19714.5|19710.5|6
1640588100000|2021-12-27 06:55:00|19714.5|19710.5|19719.2|19715.2|19722.3|19718.3|19712.9|19708.9|60
1640588400000|2021-12-27 07:00:00|19720.8|19716.8|19725.4|19721.4|19727|19723|19716.1|19712.1|53
1640588700000|2021-12-27 07:05:00|19723.9|19719.9|19719.2|19715.2|19723.9|19719.9|19716.1|19712.1|19
1640589000000|2021-12-27 07:10:00|19717.6|19713.6|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|37
1640589300000|2021-12-27 07:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19702|19698|25
1640589600000|2021-12-27 07:20:00|19705.1|19701.1|19705.1|19701.1|19708.3|19704.3|19700.4|19696.4|10
1640589900000|2021-12-27 07:25:00|19706.7|19702.7|19703.6|19699.6|19706.7|19702.7|19700.4|19696.4|24
1640590200000|2021-12-27 07:30:00|19702|19698|19712.9|19708.9|19712.9|19708.9|19700.4|19696.4|52
1640590500000|2021-12-27 07:35:00|19711.4|19707.4|19700.4|19696.4|19712.9|19708.9|19700.4|19696.4|30
1640590800000|2021-12-27 07:40:00|19706.7|19702.7|19703.6|19699.6|19708.3|19704.3|19700.4|19696.4|31
1640591100000|2021-12-27 07:45:00|19702|19698|19706.7|19702.7|19708.3|19704.3|19702|19698|9
1640591400000|2021-12-27 07:50:00|19705.1|19701.1|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|18
1640591700000|2021-12-27 07:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19692.6|19688.6|46
1640592000000|2021-12-27 08:00:00|19698.9|19694.9|19684.8|19680.8|19698.9|19694.9|19675.4|19671.4|122
1640592300000|2021-12-27 08:05:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19678.6|19674.6|56
1640592600000|2021-12-27 08:10:00|19684.8|19680.8|19677|19673|19694.2|19690.2|19677|19673|21
1640592900000|2021-12-27 08:15:00|19675.4|19671.4|19670.8|19666.8|19681.7|19677.7|19666.1|19662.1|54
1640593200000|2021-12-27 08:20:00|19672.3|19668.3|19684.8|19680.8|19687.9|19683.9|19669.2|19665.2|44
1640593500000|2021-12-27 08:25:00|19683.3|19679.3|19683.3|19679.3|19686.4|19682.4|19680.1|19676.1|21
1640593800000|2021-12-27 08:30:00|19681.7|19677.7|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|22
1640594100000|2021-12-27 08:35:00|19677|19673|19666.1|19662.1|19677|19673|19666.1|19662.1|32
1640594400000|2021-12-27 08:40:00|19667.6|19663.6|19673.9|19669.9|19675.4|19671.4|19661.4|19657.4|46
1640594700000|2021-12-27 08:45:00|19672.3|19668.3|19672.3|19668.3|19677|19673|19669.2|19665.2|16
1640595000000|2021-12-27 08:50:00|19670.8|19666.8|19680.1|19676.1|19681.7|19677.7|19670.8|19666.8|12
1640595300000|2021-12-27 08:55:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19675.4|19671.4|8
1640595600000|2021-12-27 09:00:00|19681.7|19677.7|19692.6|19688.6|19692.6|19688.6|19680.1|19676.1|11
1640595900000|2021-12-27 09:05:00|19691.1|19687.1|19683.3|19679.3|19692.6|19688.6|19683.3|19679.3|82
1640596200000|2021-12-27 09:10:00|19681.7|19677.7|19677|19673|19683.3|19679.3|19673.9|19669.9|67
1640596500000|2021-12-27 09:15:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19673.9|19669.9|6
1640596800000|2021-12-27 09:20:00|19673.9|19669.9|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|30
1640597100000|2021-12-27 09:25:00|19675.4|19671.4|19677|19673|19678.6|19674.6|19672.3|19668.3|33
1640597400000|2021-12-27 09:30:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19669.2|19665.2|115
1640597700000|2021-12-27 09:35:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|79
1640598000000|2021-12-27 09:40:00|19677|19673|19667.6|19663.6|19677|19673|19667.6|19663.6|19
1640598300000|2021-12-27 09:45:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|14
1640598600000|2021-12-27 09:50:00|19670.8|19666.8|19678.6|19674.6|19678.6|19674.6|19669.2|19665.2|10
1640598900000|2021-12-27 09:55:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|14
1640599200000|2021-12-27 10:00:00|19677|19673|19687.9|19683.9|19691.1|19687.1|19675.4|19671.4|112
1640599500000|2021-12-27 10:05:00|19689.5|19685.5|19678.6|19674.6|19689.5|19685.5|19678.6|19674.6|19
1640599800000|2021-12-27 10:10:00|19677|19673|19677|19673|19678.6|19674.6|19675.4|19671.4|23
1640600100000|2021-12-27 10:15:00|19675.4|19671.4|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|8
1640600400000|2021-12-27 10:20:00|19678.6|19674.6|19672.3|19668.3|19678.6|19674.6|19672.3|19668.3|7
1640600700000|2021-12-27 10:25:00|19673.9|19669.9|19670.8|19666.8|19675.4|19671.4|19670.8|19666.8|2
1640601000000|2021-12-27 10:30:00|19672.3|19668.3|19667.6|19663.6|19672.3|19668.3|19666.1|19662.1|14
1640601300000|2021-12-27 10:35:00|19669.2|19665.2|19670.8|19666.8|19672.3|19668.3|19669.2|19665.2|3
1640601600000|2021-12-27 10:40:00|19672.3|19668.3|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|12
1640601900000|2021-12-27 10:45:00|19667.6|19663.6|19672.3|19668.3|19672.3|19668.3|19667.6|19663.6|3
1640602200000|2021-12-27 10:50:00|19673.9|19669.9|19673.9|19669.9|19675.4|19671.4|19673.9|19669.9|4
1640602500000|2021-12-27 10:55:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|12
1640602800000|2021-12-27 11:00:00|19673.9|19669.9|19684.8|19680.8|19686.4|19682.4|19673.9|19669.9|70
1640603100000|2021-12-27 11:05:00|19687.9|19683.9|19681.7|19677.7|19687.9|19683.9|19681.7|19677.7|52
1640603400000|2021-12-27 11:10:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|81
1640603700000|2021-12-27 11:15:00|19675.4|19671.4|19669.2|19665.2|19675.4|19671.4|19666.1|19662.1|95
1640604000000|2021-12-27 11:20:00|19667.6|19663.6|19677|19673|19678.6|19674.6|19666.1|19662.1|48
1640604300000|2021-12-27 11:25:00|19675.4|19671.4|19672.3|19668.3|19677|19673|19666.1|19662.1|92
1640604600000|2021-12-27 11:30:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|95
1640604900000|2021-12-27 11:35:00|19666.1|19662.1|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|37
1640605200000|2021-12-27 11:40:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|49
1640605500000|2021-12-27 11:45:00|19675.4|19671.4|19666.1|19662.1|19675.4|19671.4|19666.1|19662.1|96
1640605800000|2021-12-27 11:50:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|9
1640606100000|2021-12-27 11:55:00|19670.8|19666.8|19684.8|19680.8|19684.8|19680.8|19669.2|19665.2|49
1640606400000|2021-12-27 12:00:00|19683.3|19679.3|19675.4|19671.4|19684.8|19680.8|19672.3|19668.3|247
1640606700000|2021-12-27 12:05:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19675.4|19671.4|88
1640607000000|2021-12-27 12:10:00|19675.4|19671.4|19678.6|19674.6|19684.8|19680.8|19672.3|19668.3|86
1640607300000|2021-12-27 12:15:00|19681.7|19677.7|19666.1|19662.1|19681.7|19677.7|19666.1|19662.1|109
1640607600000|2021-12-27 12:20:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19666.1|19662.1|73
1640607900000|2021-12-27 12:25:00|19666.1|19662.1|19681.7|19677.7|19683.3|19679.3|19666.1|19662.1|78
1640608200000|2021-12-27 12:30:00|19684.8|19680.8|19684.8|19680.8|19689.5|19685.5|19681.7|19677.7|104
1640608500000|2021-12-27 12:35:00|19686.4|19682.4|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|91
1640608800000|2021-12-27 12:40:00|19691.1|19687.1|19691.1|19687.1|19694.2|19690.2|19691.1|19687.1|84
1640609100000|2021-12-27 12:45:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19684.8|19680.8|208
1640609400000|2021-12-27 12:50:00|19694.2|19690.2|19684.8|19680.8|19695.8|19691.8|19684.8|19680.8|165
1640609700000|2021-12-27 12:55:00|19687.9|19683.9|19675.4|19671.4|19689.5|19685.5|19675.4|19671.4|337
1640610000000|2021-12-27 13:00:00|19672.3|19668.3|19678.6|19674.6|19681.7|19677.7|19669.2|19665.2|245
1640610300000|2021-12-27 13:05:00|19681.7|19677.7|19678.6|19674.6|19683.3|19679.3|19675.4|19671.4|54
1640610600000|2021-12-27 13:10:00|19680.1|19676.1|19684.8|19680.8|19687.9|19683.9|19678.6|19674.6|162
1640610900000|2021-12-27 13:15:00|19681.7|19677.7|19687.9|19683.9|19694.2|19690.2|19681.7|19677.7|83
1640611200000|2021-12-27 13:20:00|19691.1|19687.1|19678.6|19674.6|19691.1|19687.1|19675.4|19671.4|126
1640611500000|2021-12-27 13:25:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19666.1|19662.1|114
1640611800000|2021-12-27 13:30:00|19673.9|19669.9|19681.7|19677.7|19684.8|19680.8|19666.1|19662.1|186
1640612100000|2021-12-27 13:35:00|19678.6|19674.6|19684.8|19680.8|19684.8|19680.8|19675.4|19671.4|62
1640612400000|2021-12-27 13:40:00|19687.9|19683.9|19683.3|19679.3|19694.2|19690.2|19675.4|19671.4|278
1640612700000|2021-12-27 13:45:00|19681.7|19677.7|19691.1|19687.1|19691.1|19687.1|19678.6|19674.6|129
1640613000000|2021-12-27 13:50:00|19689.5|19685.5|19684.8|19680.8|19692.6|19688.6|19681.7|19677.7|230
1640613300000|2021-12-27 13:55:00|19683.3|19679.3|19697.3|19693.3|19697.3|19693.3|19681.7|19677.7|238
1640613600000|2021-12-27 14:00:00|19695.8|19691.8|19691.1|19687.1|19705.1|19701.1|19687.9|19683.9|349
1640613900000|2021-12-27 14:05:00|19694.2|19690.2|19709.8|19705.8|19716.1|19712.1|19691.1|19687.1|334
1640614200000|2021-12-27 14:10:00|19712.9|19708.9|19709.8|19705.8|19717.6|19713.6|19706.7|19702.7|159
1640614500000|2021-12-27 14:15:00|19711.4|19707.4|19684.8|19680.8|19716.1|19712.1|19684.8|19680.8|853
1640614800000|2021-12-27 14:20:00|19681.7|19677.7|19666.1|19662.1|19684.8|19680.8|19666.1|19662.1|522
1640615100000|2021-12-27 14:25:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19659.8|19655.8|438
1640615400000|2021-12-27 14:30:00|19666.1|19662.1|19687.9|19683.9|19687.9|19683.9|19650.4|19646.4|628
1640615700000|2021-12-27 14:35:00|19691.1|19687.1|19694.2|19690.2|19700.4|19696.4|19678.6|19674.6|447
1640616000000|2021-12-27 14:40:00|19691.1|19687.1|19670.8|19666.8|19694.2|19690.2|19666.1|19662.1|887
1640616300000|2021-12-27 14:45:00|19669.2|19665.2|19662.9|19658.9|19669.2|19665.2|19647.3|19643.3|666
1640616600000|2021-12-27 14:50:00|19659.8|19655.8|19684.8|19680.8|19691.1|19687.1|19659.8|19655.8|309
1640616900000|2021-12-27 14:55:00|19681.7|19677.7|19691.1|19687.1|19697.3|19693.3|19681.7|19677.7|330
1640617200000|2021-12-27 15:00:00|19687.9|19683.9|19691.1|19687.1|19694.2|19690.2|19684.8|19680.8|282
1640617500000|2021-12-27 15:05:00|19686.4|19682.4|19667.6|19663.6|19686.4|19682.4|19648.9|19644.9|1282
1640617800000|2021-12-27 15:10:00|19669.2|19665.2|19678.6|19674.6|19681.7|19677.7|19666.1|19662.1|107
1640618100000|2021-12-27 15:15:00|19681.7|19677.7|19687.9|19683.9|19694.2|19690.2|19672.3|19668.3|284
1640618400000|2021-12-27 15:20:00|19689.5|19685.5|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|269
1640618700000|2021-12-27 15:25:00|19684.8|19680.8|19691.1|19687.1|19697.3|19693.3|19684.8|19680.8|288
1640619000000|2021-12-27 15:30:00|19692.6|19688.6|19694.2|19690.2|19700.4|19696.4|19691.1|19687.1|325
1640619300000|2021-12-27 15:35:00|19691.1|19687.1|19691.1|19687.1|19697.3|19693.3|19687.9|19683.9|150
1640619600000|2021-12-27 15:40:00|19689.5|19685.5|19706.7|19702.7|19709.8|19705.8|19687.9|19683.9|252
1640619900000|2021-12-27 15:45:00|19705.1|19701.1|19700.4|19696.4|19712.9|19708.9|19697.3|19693.3|246
1640620200000|2021-12-27 15:50:00|19698.9|19694.9|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|385
1640620500000|2021-12-27 15:55:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|195
1640620800000|2021-12-27 16:00:00|19709.8|19705.8|19706.7|19702.7|19711.4|19707.4|19697.3|19693.3|342
1640621100000|2021-12-27 16:05:00|19709.8|19705.8|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|403
1640621400000|2021-12-27 16:10:00|19716.1|19712.1|19716.1|19712.1|19717.6|19713.6|19712.9|19708.9|245
1640621700000|2021-12-27 16:15:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|279
1640622000000|2021-12-27 16:20:00|19712.9|19708.9|19716.1|19712.1|19719.2|19715.2|19712.9|19708.9|127
1640622300000|2021-12-27 16:25:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19712.9|19708.9|104
1640622600000|2021-12-27 16:30:00|19714.5|19710.5|19728.6|19724.6|19731.7|19727.7|19714.5|19710.5|201
1640622900000|2021-12-27 16:35:00|19731.7|19727.7|19716.1|19712.1|19731.7|19727.7|19709.8|19705.8|379
1640623200000|2021-12-27 16:40:00|19714.5|19710.5|19716.1|19712.1|19722.3|19718.3|19712.9|19708.9|119
1640623500000|2021-12-27 16:45:00|19712.9|19708.9|19709.8|19705.8|19719.2|19715.2|19706.7|19702.7|173
1640623800000|2021-12-27 16:50:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19702|19698|115
1640624100000|2021-12-27 16:55:00|19703.6|19699.6|19706.7|19702.7|19709.8|19705.8|19703.6|19699.6|151
1640624400000|2021-12-27 17:00:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19691.1|19687.1|263
1640624700000|2021-12-27 17:05:00|19697.3|19693.3|19689.5|19685.5|19697.3|19693.3|19687.9|19683.9|200
1640625000000|2021-12-27 17:10:00|19691.1|19687.1|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|334
1640625300000|2021-12-27 17:15:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19689.5|19685.5|140
1640625600000|2021-12-27 17:20:00|19697.3|19693.3|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|78
1640625900000|2021-12-27 17:25:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19700.4|19696.4|58
1640626200000|2021-12-27 17:30:00|19703.6|19699.6|19706.7|19702.7|19706.7|19702.7|19703.6|19699.6|101
1640626500000|2021-12-27 17:35:00|19709.8|19705.8|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|315
1640626800000|2021-12-27 17:40:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|91
1640627100000|2021-12-27 17:45:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|128
1640627400000|2021-12-27 17:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19712.9|19708.9|143
1640627700000|2021-12-27 17:55:00|19722.3|19718.3|19712.9|19708.9|19722.3|19718.3|19709.8|19705.8|253
1640628000000|2021-12-27 18:00:00|19714.5|19710.5|19722.3|19718.3|19722.3|19718.3|19709.8|19705.8|213
1640628300000|2021-12-27 18:05:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19716.1|19712.1|164
1640628600000|2021-12-27 18:10:00|||||||||104
1640628900000|2021-12-27 18:15:00|19725.4|19721.4|19728.6|19724.6|19731.7|19727.7|19722.3|19718.3|88
1640629200000|2021-12-27 18:20:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|100
1640629500000|2021-12-27 18:25:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|69
1640629800000|2021-12-27 18:30:00|19734.8|19730.8|19722.3|19718.3|19734.8|19730.8|19722.3|19718.3|175
1640630100000|2021-12-27 18:35:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|66
1640630400000|2021-12-27 18:40:00|19725.4|19721.4|19697.3|19693.3|19725.4|19721.4|19697.3|19693.3|664
1640630700000|2021-12-27 18:45:00|19694.2|19690.2|19681.7|19677.7|19697.3|19693.3|19681.7|19677.7|448
1640631000000|2021-12-27 18:50:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19681.7|19677.7|354
1640631300000|2021-12-27 18:55:00|19691.1|19687.1|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|307
1640631600000|2021-12-27 19:00:00|19687.9|19683.9|19700.4|19696.4|19700.4|19696.4|19687.9|19683.9|127
1640631900000|2021-12-27 19:05:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|90
1640632200000|2021-12-27 19:10:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|67
1640632500000|2021-12-27 19:15:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19700.4|19696.4|84
1640632800000|2021-12-27 19:20:00|19709.8|19705.8|19716.1|19712.1|19719.2|19715.2|19709.8|19705.8|211
1640633100000|2021-12-27 19:25:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|89
1640633400000|2021-12-27 19:30:00|19716.1|19712.1|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|70
1640633700000|2021-12-27 19:35:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19694.2|19690.2|201
1640634000000|2021-12-27 19:40:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|121
1640634300000|2021-12-27 19:45:00|19706.7|19702.7|19697.3|19693.3|19706.7|19702.7|19697.3|19693.3|161
1640634600000|2021-12-27 19:50:00|19698.9|19694.9|19708.3|19704.3|19709.8|19705.8|19697.3|19693.3|142
1640634900000|2021-12-27 19:55:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19697.3|19693.3|569
1640635200000|2021-12-27 20:00:00|19709.8|19705.8|19709.8|19705.8|19716.1|19712.1|19706.7|19702.7|279
1640635500000|2021-12-27 20:05:00|19712.9|19708.9|19719.2|19715.2|19719.2|19715.2|19709.8|19705.8|143
1640635800000|2021-12-27 20:10:00|19720.8|19716.8|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|78
1640636100000|2021-12-27 20:15:00|19717.6|19713.6|19716.1|19712.1|19722.3|19718.3|19716.1|19712.1|138
1640636400000|2021-12-27 20:20:00|19719.2|19715.2|19712.9|19708.9|19719.2|19715.2|19709.8|19705.8|42
1640636700000|2021-12-27 20:25:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19709.8|19705.8|112
1640637000000|2021-12-27 20:30:00|19709.8|19705.8|19709.8|19705.8|19709.8|19705.8|19708.3|19704.3|48
1640637300000|2021-12-27 20:35:00|19712.9|19708.9|19709.8|19705.8|19712.9|19708.9|19709.8|19705.8|48
1640637600000|2021-12-27 20:40:00|19703.6|19699.6|19703.6|19699.6|19711.4|19707.4|19703.6|19699.6|172
1640637900000|2021-12-27 20:45:00|19697.3|19693.3|19700.4|19696.4|19703.6|19699.6|19697.3|19693.3|188
1640638200000|2021-12-27 20:50:00|19703.6|19699.6|19697.3|19693.3|19703.6|19699.6|19694.2|19690.2|308
1640638500000|2021-12-27 20:55:00|19694.2|19690.2|19716.1|19712.1|19716.1|19712.1|19694.2|19690.2|634
1640638800000|2021-12-27 21:00:00|19712.9|19708.9|19725.4|19721.4|19725.4|19721.4|19706.7|19702.7|613
1640639100000|2021-12-27 21:05:00|19728.6|19724.6|19722.3|19718.3|19728.6|19724.6|19722.3|19718.3|139
1640639400000|2021-12-27 21:10:00|19725.4|19721.4|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|112
1640639700000|2021-12-27 21:15:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|90
1640640000000|2021-12-27 21:20:00|19731.7|19727.7|19728.6|19724.6|19731.7|19727.7|19725.4|19721.4|165
1640640300000|2021-12-27 21:25:00|19730.1|19726.1|19725.4|19721.4|19731.7|19727.7|19725.4|19721.4|72
1640640600000|2021-12-27 21:30:00|19728.6|19724.6|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|34
1640640900000|2021-12-27 21:35:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|47
1640641200000|2021-12-27 21:40:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19722.3|19718.3|50
1640641500000|2021-12-27 21:45:00|19722.3|19718.3|19719.2|19715.2|19725.4|19721.4|19716.1|19712.1|238
1640641800000|2021-12-27 21:50:00|19717.6|19713.6|19711.4|19707.4|19719.2|19715.2|19708.3|19704.3|99
1640642100000|2021-12-27 21:55:00|19712.9|19708.9|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|216
1640646000000|2021-12-27 23:00:00|19711.4|19707.4|19712.9|19708.9|19716.1|19712.1|19706.7|19702.7|20
1640646300000|2021-12-27 23:05:00|19711.4|19707.4|19711.4|19707.4|19711.4|19707.4|19709.8|19705.8|3
1640646600000|2021-12-27 23:10:00|19712.9|19708.9|19716.1|19712.1|19716.1|19712.1|19712.9|19708.9|3
1640646900000|2021-12-27 23:15:00|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|7
1640647200000|2021-12-27 23:20:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|15
1640647500000|2021-12-27 23:25:00|||||||||1
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|19722.3|19718.3|33
1640648400000|2021-12-27 23:40:00|19720.8|19716.8|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|5
1640648700000|2021-12-27 23:45:00|||||||||9
1640649000000|2021-12-27 23:50:00|19720.8|19716.8|19717.6|19713.6|19720.8|19716.8|19717.6|19713.6|1
1640649300000|2021-12-27 23:55:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19717.6|19713.6|8
1640649600000|2021-12-28 00:00:00|19719.2|19715.2|19722.3|19718.3|19722.3|19718.3|19719.2|19715.2|7
1640649900000|2021-12-28 00:05:00|19719.2|19715.2|19708.3|19704.3|19719.2|19715.2|19708.3|19704.3|113
1640650200000|2021-12-28 00:10:00|19709.8|19705.8|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|22
1640650500000|2021-12-28 00:15:00|19714.5|19710.5|19706.7|19702.7|19716.1|19712.1|19706.7|19702.7|55
1640650800000|2021-12-28 00:20:00|19705.1|19701.1|19703.6|19699.6|19706.7|19702.7|19703.6|19699.6|9
1640651100000|2021-12-28 00:25:00|19700.4|19696.4|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|9
1640651400000|2021-12-28 00:30:00|19703.6|19699.6|19700.4|19696.4|19703.6|19699.6|19698.9|19694.9|21
1640651700000|2021-12-28 00:35:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19702|19698|16
1640652000000|2021-12-28 00:40:00|19706.7|19702.7|19694.2|19690.2|19706.7|19702.7|19694.2|19690.2|36
1640652300000|2021-12-28 00:45:00|19691.1|19687.1|19698.9|19694.9|19700.4|19696.4|19691.1|19687.1|85
1640652600000|2021-12-28 00:50:00|19700.4|19696.4|19698.9|19694.9|19700.4|19696.4|19697.3|19693.3|5
1640652900000|2021-12-28 00:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|1
1640653200000|2021-12-28 01:00:00|19702|19698|19706.7|19702.7|19706.7|19702.7|19702|19698|14
1640653500000|2021-12-28 01:05:00|19709.8|19705.8|19703.6|19699.6|19716.1|19712.1|19703.6|19699.6|35
1640653800000|2021-12-28 01:10:00|19702|19698|19700.4|19696.4|19702|19698|19698.9|19694.9|8
1640654100000|2021-12-28 01:15:00|19703.6|19699.6|19703.6|19699.6|19703.6|19699.6|19700.4|19696.4|14
1640654400000|2021-12-28 01:20:00|19702|19698|19706.7|19702.7|19708.3|19704.3|19702|19698|13
1640654700000|2021-12-28 01:25:00|19708.3|19704.3|19716.1|19712.1|19716.1|19712.1|19706.7|19702.7|15
1640655000000|2021-12-28 01:30:00|19714.5|19710.5|19708.3|19704.3|19714.5|19710.5|19706.7|19702.7|10
1640655300000|2021-12-28 01:35:00|19706.7|19702.7|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|7
1640655600000|2021-12-28 01:40:00|19709.8|19705.8|19706.7|19702.7|19709.8|19705.8|19706.7|19702.7|13
1640655900000|2021-12-28 01:45:00|19708.3|19704.3|19709.8|19705.8|19716.1|19712.1|19708.3|19704.3|71
1640656200000|2021-12-28 01:50:00|19708.3|19704.3|19706.7|19702.7|19709.8|19705.8|19705.1|19701.1|34
1640656500000|2021-12-28 01:55:00|19708.3|19704.3|19712.9|19708.9|19712.9|19708.9|19706.7|19702.7|9
1640656800000|2021-12-28 02:00:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|19
1640657100000|2021-12-28 02:05:00|19714.5|19710.5|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|18
1640657400000|2021-12-28 02:10:00|19716.1|19712.1|19712.9|19708.9|19716.1|19712.1|19712.9|19708.9|3
1640657700000|2021-12-28 02:15:00|19714.5|19710.5|19714.5|19710.5|19719.2|19715.2|19714.5|19710.5|16
1640658000000|2021-12-28 02:20:00|19712.9|19708.9|19717.6|19713.6|19717.6|19713.6|19712.9|19708.9|11
1640658300000|2021-12-28 02:25:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19714.5|19710.5|23
1640658600000|2021-12-28 02:30:00|19717.6|19713.6|19719.2|19715.2|19719.2|19715.2|19716.1|19712.1|2
1640658900000|2021-12-28 02:35:00|19717.6|19713.6|19719.2|19715.2|19720.8|19716.8|19717.6|19713.6|11
1640659200000|2021-12-28 02:40:00|19714.5|19710.5|19717.6|19713.6|19719.2|19715.2|19714.5|19710.5|14
1640659500000|2021-12-28 02:45:00|19719.2|19715.2|19717.6|19713.6|19719.2|19715.2|19716.1|19712.1|11
1640659800000|2021-12-28 02:50:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19717.6|19713.6|2
1640660100000|2021-12-28 02:55:00|19716.1|19712.1|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|11
1640660400000|2021-12-28 03:00:00|19717.6|19713.6|19717.6|19713.6|19717.6|19713.6|19716.1|19712.1|1
1640660700000|2021-12-28 03:05:00|19719.2|19715.2|19716.1|19712.1|19719.2|19715.2|19716.1|19712.1|1
1640661000000|2021-12-28 03:10:00|19717.6|19713.6|19717.6|19713.6|19719.2|19715.2|19716.1|19712.1|0
1640661300000|2021-12-28 03:15:00|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|19719.2|19715.2|0
1640661600000|2021-12-28 03:20:00|19720.8|19716.8|19722.3|19718.3|19725.4|19721.4|19720.8|19716.8|9
1640661900000|2021-12-28 03:25:00|19723.9|19719.9|19725.4|19721.4|19725.4|19721.4|19722.3|19718.3|11
1640662200000|2021-12-28 03:30:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|14
1640662500000|2021-12-28 03:35:00|19727|19723|19728.6|19724.6|19731.7|19727.7|19727|19723|35
1640662800000|2021-12-28 03:40:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|7
1640663100000|2021-12-28 03:45:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|4
1640663400000|2021-12-28 03:50:00|19728.6|19724.6|19730.1|19726.1|19731.7|19727.7|19728.6|19724.6|21
1640663700000|2021-12-28 03:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|11
1640664000000|2021-12-28 04:00:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19730.1|19726.1|3
1640664300000|2021-12-28 04:05:00|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|2
1640664600000|2021-12-28 04:10:00|19728.6|19724.6|19728.6|19724.6|19730.1|19726.1|19725.4|19721.4|29
1640664900000|2021-12-28 04:15:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19728.6|19724.6|10
1640665200000|2021-12-28 04:20:00|19727|19723|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|7
1640665500000|2021-12-28 04:25:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19725.4|19721.4|6
1640665800000|2021-12-28 04:30:00|19725.4|19721.4|19725.4|19721.4|19727|19723|19725.4|19721.4|0
1640666100000|2021-12-28 04:35:00|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|19728.6|19724.6|14
1640666400000|2021-12-28 04:40:00|||||||||14
1640666700000|2021-12-28 04:45:00|19727|19723|19727|19723|19728.6|19724.6|19725.4|19721.4|4
1640667000000|2021-12-28 04:50:00|19728.6|19724.6|19727|19723|19728.6|19724.6|19727|19723|4
1640667300000|2021-12-28 04:55:00|19728.6|19724.6|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|25
1640667600000|2021-12-28 05:00:00|19731.7|19727.7|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|52
1640667900000|2021-12-28 05:05:00|19731.7|19727.7|19730.1|19726.1|19731.7|19727.7|19730.1|19726.1|7
1640668200000|2021-12-28 05:10:00|19728.6|19724.6|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|16
1640668500000|2021-12-28 05:15:00|19730.1|19726.1|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|17
1640668800000|2021-12-28 05:20:00|19730.1|19726.1|19731.7|19727.7|19731.7|19727.7|19728.6|19724.6|12
1640669100000|2021-12-28 05:25:00|19733.3|19729.3|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|24
1640669400000|2021-12-28 05:30:00|19731.7|19727.7|19733.3|19729.3|19734.8|19730.8|19731.7|19727.7|30
1640669700000|2021-12-28 05:35:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19731.7|19727.7|29
1640670000000|2021-12-28 05:40:00|19733.3|19729.3|19741.1|19737.1|19741.1|19737.1|19733.3|19729.3|48
1640670300000|2021-12-28 05:45:00|19737.9|19733.9|19741.1|19737.1|19744.2|19740.2|19737.9|19733.9|59
1640670600000|2021-12-28 05:50:00|19737.9|19733.9|19733.3|19729.3|19739.5|19735.5|19731.7|19727.7|18
1640670900000|2021-12-28 05:55:00|19731.7|19727.7|19731.7|19727.7|19733.3|19729.3|19731.7|19727.7|32
1640671200000|2021-12-28 06:00:00|19730.1|19726.1|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|39
1640671500000|2021-12-28 06:05:00|19730.1|19726.1|19730.1|19726.1|19730.1|19726.1|19728.6|19724.6|18
1640671800000|2021-12-28 06:10:00|19728.6|19724.6|19723.9|19719.9|19728.6|19724.6|19722.3|19718.3|11
1640672100000|2021-12-28 06:15:00|19722.3|19718.3|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|6
1640672400000|2021-12-28 06:20:00|19723.9|19719.9|19722.3|19718.3|19725.4|19721.4|19722.3|19718.3|3
1640672700000|2021-12-28 06:25:00|||||||||15
1640673000000|2021-12-28 06:30:00|19723.9|19719.9|19723.9|19719.9|19725.4|19721.4|19723.9|19719.9|7
1640673300000|2021-12-28 06:35:00|19725.4|19721.4|19723.9|19719.9|19731.7|19727.7|19722.3|19718.3|26
1640673600000|2021-12-28 06:40:00|19722.3|19718.3|19728.6|19724.6|19728.6|19724.6|19722.3|19718.3|5
1640673900000|2021-12-28 06:45:00|19730.1|19726.1|19728.6|19724.6|19731.7|19727.7|19728.6|19724.6|16
1640674200000|2021-12-28 06:50:00|19730.1|19726.1|19728.6|19724.6|19730.1|19726.1|19728.6|19724.6|3
1640674500000|2021-12-28 06:55:00|19730.1|19726.1|19722.3|19718.3|19730.1|19726.1|19722.3|19718.3|34
1640674800000|2021-12-28 07:00:00|19725.4|19721.4|19733.3|19729.3|19733.3|19729.3|19719.2|19715.2|39
1640675100000|2021-12-28 07:05:00|19731.7|19727.7|19733.3|19729.3|19736.4|19732.4|19728.6|19724.6|20
1640675400000|2021-12-28 07:10:00|19731.7|19727.7|19731.7|19727.7|19734.8|19730.8|19728.6|19724.6|8
1640675700000|2021-12-28 07:15:00|19733.3|19729.3|19730.1|19726.1|19733.3|19729.3|19728.6|19724.6|25
1640676000000|2021-12-28 07:20:00|19731.7|19727.7|19731.7|19727.7|19736.4|19732.4|19731.7|19727.7|9
1640676300000|2021-12-28 07:25:00|19733.3|19729.3|19728.6|19724.6|19733.3|19729.3|19727|19723|48
1640676600000|2021-12-28 07:30:00|19727|19723|19719.2|19715.2|19728.6|19724.6|19717.6|19713.6|29
1640676900000|2021-12-28 07:35:00|19717.6|19713.6|19706.7|19702.7|19719.2|19715.2|19706.7|19702.7|33
1640677200000|2021-12-28 07:40:00|19709.8|19705.8|19708.3|19704.3|19709.8|19705.8|19708.3|19704.3|29
1640677500000|2021-12-28 07:45:00|19706.7|19702.7|19716.1|19712.1|19717.6|19713.6|19706.7|19702.7|19
1640677800000|2021-12-28 07:50:00|19712.9|19708.9|19708.3|19704.3|19712.9|19708.9|19706.7|19702.7|3
1640678100000|2021-12-28 07:55:00|19706.7|19702.7|19706.7|19702.7|19706.7|19702.7|19702|19698|6
1640678400000|2021-12-28 08:00:00|19708.3|19704.3|19694.2|19690.2|19708.3|19704.3|19694.2|19690.2|40
1640678700000|2021-12-28 08:05:00|19691.1|19687.1|19686.4|19682.4|19691.1|19687.1|19684.8|19680.8|81
1640679000000|2021-12-28 08:10:00|19684.8|19680.8|19692.6|19688.6|19692.6|19688.6|19681.7|19677.7|80
1640679300000|2021-12-28 08:15:00|19694.2|19690.2|19687.9|19683.9|19694.2|19690.2|19686.4|19682.4|85
1640679600000|2021-12-28 08:20:00|19686.4|19682.4|19683.3|19679.3|19686.4|19682.4|19681.7|19677.7|57
1640679900000|2021-12-28 08:25:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19678.6|19674.6|33
1640680200000|2021-12-28 08:30:00|19678.6|19674.6|19687.9|19683.9|19687.9|19683.9|19678.6|19674.6|22
1640680500000|2021-12-28 08:35:00|19686.4|19682.4|19698.9|19694.9|19698.9|19694.9|19686.4|19682.4|43
1640680800000|2021-12-28 08:40:00|19697.3|19693.3|19709.8|19705.8|19711.4|19707.4|19694.2|19690.2|52
1640681100000|2021-12-28 08:45:00|19711.4|19707.4|19711.4|19707.4|19712.9|19708.9|19706.7|19702.7|56
1640681400000|2021-12-28 08:50:00|19712.9|19708.9|19722.3|19718.3|19722.3|19718.3|19711.4|19707.4|42
1640681700000|2021-12-28 08:55:00|19720.8|19716.8|19723.9|19719.9|19728.6|19724.6|19720.8|19716.8|28
1640682000000|2021-12-28 09:00:00|19725.4|19721.4|19725.4|19721.4|19728.6|19724.6|19725.4|19721.4|61
1640682300000|2021-12-28 09:05:00|19727|19723|19730.1|19726.1|19731.7|19727.7|19727|19723|7
1640682600000|2021-12-28 09:10:00|19728.6|19724.6|19719.2|19715.2|19728.6|19724.6|19719.2|19715.2|32
1640682900000|2021-12-28 09:15:00|19720.8|19716.8|19719.2|19715.2|19722.3|19718.3|19717.6|19713.6|24
1640683200000|2021-12-28 09:20:00|19717.6|19713.6|19709.8|19705.8|19717.6|19713.6|19709.8|19705.8|14
1640683500000|2021-12-28 09:25:00|19711.4|19707.4|19700.4|19696.4|19711.4|19707.4|19700.4|19696.4|22
1640683800000|2021-12-28 09:30:00|19698.9|19694.9|19703.6|19699.6|19705.1|19701.1|19697.3|19693.3|32
1640684100000|2021-12-28 09:35:00|19705.1|19701.1|19702|19698|19706.7|19702.7|19702|19698|21
1640684400000|2021-12-28 09:40:00|19703.6|19699.6|19698.9|19694.9|19703.6|19699.6|19697.3|19693.3|10
1640684700000|2021-12-28 09:45:00|19700.4|19696.4|19703.6|19699.6|19706.7|19702.7|19697.3|19693.3|141
1640685000000|2021-12-28 09:50:00|19700.4|19696.4|19695.8|19691.8|19703.6|19699.6|19695.8|19691.8|17
1640685300000|2021-12-28 09:55:00|19694.2|19690.2|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|20
1640685600000|2021-12-28 10:00:00|19694.2|19690.2|19694.2|19690.2|19698.9|19694.9|19694.2|19690.2|27
1640685900000|2021-12-28 10:05:00|19692.6|19688.6|19697.3|19693.3|19697.3|19693.3|19691.1|19687.1|29
1640686200000|2021-12-28 10:10:00|19698.9|19694.9|19697.3|19693.3|19698.9|19694.9|19694.2|19690.2|5
1640686500000|2021-12-28 10:15:00|19695.8|19691.8|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|43
1640686800000|2021-12-28 10:20:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19687.9|19683.9|36
1640687100000|2021-12-28 10:25:00|19687.9|19683.9|19694.2|19690.2|19694.2|19690.2|19687.9|19683.9|35
1640687400000|2021-12-28 10:30:00|19692.6|19688.6|19686.4|19682.4|19692.6|19688.6|19684.8|19680.8|51
1640687700000|2021-12-28 10:35:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|53
1640688000000|2021-12-28 10:40:00|19683.3|19679.3|19684.8|19680.8|19687.9|19683.9|19683.3|19679.3|39
1640688300000|2021-12-28 10:45:00|19683.3|19679.3|19686.4|19682.4|19687.9|19683.9|19683.3|19679.3|23
1640688600000|2021-12-28 10:50:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19684.8|19680.8|23
1640688900000|2021-12-28 10:55:00|19686.4|19682.4|19686.4|19682.4|19687.9|19683.9|19684.8|19680.8|29
1640689200000|2021-12-28 11:00:00|19684.8|19680.8|19687.9|19683.9|19687.9|19683.9|19684.8|19680.8|56
1640689500000|2021-12-28 11:05:00|19691.1|19687.1|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|40
1640689800000|2021-12-28 11:10:00|19695.8|19691.8|19697.3|19693.3|19697.3|19693.3|19694.2|19690.2|19
1640690100000|2021-12-28 11:15:00|19695.8|19691.8|19687.9|19683.9|19703.6|19699.6|19687.9|19683.9|90
1640690400000|2021-12-28 11:20:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19684.8|19680.8|39
1640690700000|2021-12-28 11:25:00|19684.8|19680.8|19694.2|19690.2|19694.2|19690.2|19684.8|19680.8|34
1640691000000|2021-12-28 11:30:00|19691.1|19687.1|19684.8|19680.8|19694.2|19690.2|19684.8|19680.8|53
1640691300000|2021-12-28 11:35:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19678.6|19674.6|50
1640691600000|2021-12-28 11:40:00|19681.7|19677.7|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|80
1640691900000|2021-12-28 11:45:00|19677|19673|19675.4|19671.4|19677|19673|19672.3|19668.3|68
1640692200000|2021-12-28 11:50:00|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|19678.6|19674.6|20
1640692500000|2021-12-28 11:55:00|19681.7|19677.7|19687.9|19683.9|19687.9|19683.9|19681.7|19677.7|69
1640692800000|2021-12-28 12:00:00|19684.8|19680.8|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|39
1640693100000|2021-12-28 12:05:00|19683.3|19679.3|19672.3|19668.3|19683.3|19679.3|19672.3|19668.3|49
1640693400000|2021-12-28 12:10:00|19670.8|19666.8|19672.3|19668.3|19673.9|19669.9|19666.1|19662.1|46
1640693700000|2021-12-28 12:15:00|19670.8|19666.8|19681.7|19677.7|19681.7|19677.7|19670.8|19666.8|42
1640694000000|2021-12-28 12:20:00|19684.8|19680.8|19684.8|19680.8|19686.4|19682.4|19681.7|19677.7|40
1640694300000|2021-12-28 12:25:00|19686.4|19682.4|19687.9|19683.9|19691.1|19687.1|19683.3|19679.3|48
1640694600000|2021-12-28 12:30:00|19691.1|19687.1|19687.9|19683.9|19697.3|19693.3|19687.9|19683.9|104
1640694900000|2021-12-28 12:35:00|19691.1|19687.1|19697.3|19693.3|19700.4|19696.4|19687.9|19683.9|70
1640695200000|2021-12-28 12:40:00|19700.4|19696.4|19703.6|19699.6|19703.6|19699.6|19697.3|19693.3|119
1640695500000|2021-12-28 12:45:00|19705.1|19701.1|19697.3|19693.3|19705.1|19701.1|19694.2|19690.2|82
1640695800000|2021-12-28 12:50:00|19694.2|19690.2|19694.2|19690.2|19697.3|19693.3|19691.1|19687.1|76
1640696100000|2021-12-28 12:55:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19697.3|19693.3|26
1640696400000|2021-12-28 13:00:00|19698.9|19694.9|19691.1|19687.1|19700.4|19696.4|19691.1|19687.1|200
1640696700000|2021-12-28 13:05:00|19694.2|19690.2|19700.4|19696.4|19706.7|19702.7|19691.1|19687.1|189
1640697000000|2021-12-28 13:10:00|19697.3|19693.3|19700.4|19696.4|19700.4|19696.4|19694.2|19690.2|170
1640697300000|2021-12-28 13:15:00|19703.6|19699.6|19700.4|19696.4|19706.7|19702.7|19694.2|19690.2|326
1640697600000|2021-12-28 13:20:00|19702|19698|19706.7|19702.7|19709.8|19705.8|19700.4|19696.4|116
1640697900000|2021-12-28 13:25:00|19708.3|19704.3|19719.2|19715.2|19728.6|19724.6|19706.7|19702.7|203
1640698200000|2021-12-28 13:30:00|19722.3|19718.3|19737.9|19733.9|19737.9|19733.9|19719.2|19715.2|355
1640698500000|2021-12-28 13:35:00|19741.1|19737.1|19762.9|19758.9|19766.1|19762.1|19737.9|19733.9|926
1640698800000|2021-12-28 13:40:00|19766.1|19762.1|19775.4|19771.4|19778.6|19774.6|19759.8|19755.8|670
1640699100000|2021-12-28 13:45:00|19778.6|19774.6|19781.7|19777.7|19791.1|19787.1|19777|19773|324
1640699400000|2021-12-28 13:50:00|19784.8|19780.8|19797.3|19793.3|19800.4|19796.4|19781.7|19777.7|421
1640699700000|2021-12-28 13:55:00|19794.2|19790.2|19800.4|19796.4|19805.1|19801.1|19794.2|19790.2|252
1640700000000|2021-12-28 14:00:00|19803.6|19799.6|19787.9|19783.9|19814.5|19810.5|19787.9|19783.9|630
1640700300000|2021-12-28 14:05:00|19784.8|19780.8|19787.9|19783.9|19791.1|19787.1|19775.4|19771.4|669
1640700600000|2021-12-28 14:10:00|19786.4|19782.4|19787.9|19783.9|19797.3|19793.3|19778.6|19774.6|407
1640700900000|2021-12-28 14:15:00|19786.4|19782.4|19778.6|19774.6|19792.6|19788.6|19778.6|19774.6|249
1640701200000|2021-12-28 14:20:00|19780.1|19776.1|19802|19798|19809.8|19805.8|19778.6|19774.6|395
1640701500000|2021-12-28 14:25:00|19803.6|19799.6|19809.8|19805.8|19825.4|19821.4|19803.6|19799.6|352
1640701800000|2021-12-28 14:30:00|19819.2|19815.2|19812.9|19808.9|19831.7|19827.7|19806.7|19802.7|697
1640702100000|2021-12-28 14:35:00|19809.8|19805.8|19825.4|19821.4|19834.8|19830.8|19803.6|19799.6|729
1640702400000|2021-12-28 14:40:00|19823.9|19819.9|19828.6|19824.6|19831.7|19827.7|19812.9|19808.9|343
1640702700000|2021-12-28 14:45:00|19830.1|19826.1|19806.7|19802.7|19831.7|19827.7|19806.7|19802.7|538
1640703000000|2021-12-28 14:50:00|19808.3|19804.3|19803.6|19799.6|19825.4|19821.4|19797.3|19793.3|458
1640703300000|2021-12-28 14:55:00|19800.4|19796.4|19794.2|19790.2|19806.7|19802.7|19784.8|19780.8|322
1640703600000|2021-12-28 15:00:00|19791.1|19787.1|19794.2|19790.2|19797.3|19793.3|19787.9|19783.9|361
1640703900000|2021-12-28 15:05:00|19792.6|19788.6|19816.1|19812.1|19816.1|19812.1|19787.9|19783.9|340
1640704200000|2021-12-28 15:10:00|19814.5|19810.5|19806.7|19802.7|19816.1|19812.1|19797.3|19793.3|410
1640704500000|2021-12-28 15:15:00|19803.6|19799.6|19797.3|19793.3|19809.8|19805.8|19787.9|19783.9|274
1640704800000|2021-12-28 15:20:00|19794.2|19790.2|19803.6|19799.6|19806.7|19802.7|19794.2|19790.2|179
1640705100000|2021-12-28 15:25:00|19800.4|19796.4|19781.7|19777.7|19803.6|19799.6|19781.7|19777.7|364
1640705400000|2021-12-28 15:30:00|19778.6|19774.6|19769.2|19765.2|19778.6|19774.6|19762.9|19758.9|445
1640705700000|2021-12-28 15:35:00|19766.1|19762.1|19778.6|19774.6|19778.6|19774.6|19766.1|19762.1|281
1640706000000|2021-12-28 15:40:00|19781.7|19777.7|19787.9|19783.9|19789.5|19785.5|19775.4|19771.4|166
1640706300000|2021-12-28 15:45:00|19791.1|19787.1|19787.9|19783.9|19794.2|19790.2|19784.8|19780.8|193
1640706600000|2021-12-28 15:50:00|19786.4|19782.4|19781.7|19777.7|19786.4|19782.4|19775.4|19771.4|205
1640706900000|2021-12-28 15:55:00|19783.3|19779.3|19769.2|19765.2|19783.3|19779.3|19769.2|19765.2|180
1640707200000|2021-12-28 16:00:00|19772.3|19768.3|19775.4|19771.4|19781.7|19777.7|19772.3|19768.3|295
1640707500000|2021-12-28 16:05:00|19773.9|19769.9|19784.8|19780.8|19784.8|19780.8|19772.3|19768.3|208
1640707800000|2021-12-28 16:10:00|19781.7|19777.7|19775.4|19771.4|19781.7|19777.7|19759.8|19755.8|573
1640708100000|2021-12-28 16:15:00|19772.3|19768.3|19769.2|19765.2|19772.3|19768.3|19766.1|19762.1|175
1640708400000|2021-12-28 16:20:00|19766.1|19762.1|19775.4|19771.4|19775.4|19771.4|19762.9|19758.9|269
1640708700000|2021-12-28 16:25:00|19778.6|19774.6|19791.1|19787.1|19791.1|19787.1|19778.6|19774.6|354
1640709000000|2021-12-28 16:30:00|19789.5|19785.5|19772.3|19768.3|19791.1|19787.1|19772.3|19768.3|218
1640709300000|2021-12-28 16:35:00|19775.4|19771.4|19769.2|19765.2|19775.4|19771.4|19769.2|19765.2|153
1640709600000|2021-12-28 16:40:00|19767.6|19763.6|19762.9|19758.9|19772.3|19768.3|19762.9|19758.9|239
1640709900000|2021-12-28 16:45:00|19764.5|19760.5|19769.2|19765.2|19772.3|19768.3|19762.9|19758.9|177
1640710200000|2021-12-28 16:50:00|19766.1|19762.1|19766.1|19762.1|19773.9|19769.9|19766.1|19762.1|292
1640710500000|2021-12-28 16:55:00|19769.2|19765.2|19762.9|19758.9|19769.2|19765.2|19759.8|19755.8|278
1640710800000|2021-12-28 17:00:00|19764.5|19760.5|19769.2|19765.2|19769.2|19765.2|19764.5|19760.5|51
1640711100000|2021-12-28 17:05:00|19770.8|19766.8|19772.3|19768.3|19772.3|19768.3|19769.2|19765.2|48
1640711400000|2021-12-28 17:10:00|19773.9|19769.9|19775.4|19771.4|19775.4|19771.4|19772.3|19768.3|101
1640711700000|2021-12-28 17:15:00|19772.3|19768.3|19781.7|19777.7|19784.8|19780.8|19772.3|19768.3|136
1640712000000|2021-12-28 17:20:00|19784.8|19780.8|19778.6|19774.6|19787.9|19783.9|19778.6|19774.6|138
1640712300000|2021-12-28 17:25:00|19780.1|19776.1|19786.4|19782.4|19787.9|19783.9|19780.1|19776.1|32
1640712600000|2021-12-28 17:30:00|19784.8|19780.8|19791.1|19787.1|19791.1|19787.1|19781.7|19777.7|106
1640712900000|2021-12-28 17:35:00|19787.9|19783.9|19769.2|19765.2|19789.5|19785.5|19766.1|19762.1|276
1640713200000|2021-12-28 17:40:00|19756.7|19752.7|19753.6|19749.6|19762.9|19758.9|19753.6|19749.6|351
1640713500000|2021-12-28 17:45:00|19756.7|19752.7|19750.4|19746.4|19756.7|19752.7|19747.3|19743.3|185
1640713800000|2021-12-28 17:50:00|19747.3|19743.3|19736.4|19732.4|19747.3|19743.3|19728.6|19724.6|515
1640714100000|2021-12-28 17:55:00|19734.8|19730.8|19731.7|19727.7|19737.9|19733.9|19728.6|19724.6|252
1640714400000|2021-12-28 18:00:00|19730.1|19726.1|19734.8|19730.8|19734.8|19730.8|19725.4|19721.4|373
1640714700000|2021-12-28 18:05:00|19731.7|19727.7|19730.1|19726.1|19734.8|19730.8|19725.4|19721.4|226
1640715000000|2021-12-28 18:10:00|19728.6|19724.6|19706.7|19702.7|19731.7|19727.7|19706.7|19702.7|367
1640715300000|2021-12-28 18:15:00|19708.3|19704.3|19694.2|19690.2|19709.8|19705.8|19687.9|19683.9|561
1640715600000|2021-12-28 18:20:00|19691.1|19687.1|19687.9|19683.9|19694.2|19690.2|19678.6|19674.6|489
1640715900000|2021-12-28 18:25:00|19691.1|19687.1|19675.4|19671.4|19697.3|19693.3|19675.4|19671.4|419
1640716200000|2021-12-28 18:30:00|19678.6|19674.6|19672.3|19668.3|19684.8|19680.8|19667.6|19663.6|309
1640716500000|2021-12-28 18:35:00|19670.8|19666.8|19662.9|19658.9|19672.3|19668.3|19656.7|19652.7|496
1640716800000|2021-12-28 18:40:00|19659.8|19655.8|19623.9|19619.9|19659.8|19655.8|19612.9|19608.9|1051
1640717100000|2021-12-28 18:45:00|19622.3|19618.3|19644.2|19640.2|19647.3|19643.3|19606.7|19602.7|750
1640717400000|2021-12-28 18:50:00|19641.1|19637.1|19644.2|19640.2|19647.3|19643.3|19637.9|19633.9|201
1640717700000|2021-12-28 18:55:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19631.7|19627.7|392
1640718000000|2021-12-28 19:00:00|19653.6|19649.6|19666.1|19662.1|19667.6|19663.6|19650.4|19646.4|372
1640718300000|2021-12-28 19:05:00|19662.9|19658.9|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|141
1640718600000|2021-12-28 19:10:00|19666.1|19662.1|19662.9|19658.9|19670.8|19666.8|19662.9|19658.9|139
1640718900000|2021-12-28 19:15:00|19659.8|19655.8|19669.2|19665.2|19672.3|19668.3|19659.8|19655.8|188
1640719200000|2021-12-28 19:20:00|19666.1|19662.1|19678.6|19674.6|19678.6|19674.6|19666.1|19662.1|187
1640719500000|2021-12-28 19:25:00|19675.4|19671.4|19672.3|19668.3|19681.7|19677.7|19669.2|19665.2|319
1640719800000|2021-12-28 19:30:00|19669.2|19665.2|19672.3|19668.3|19675.4|19671.4|19669.2|19665.2|450
1640720100000|2021-12-28 19:35:00|19675.4|19671.4|19672.3|19668.3|19675.4|19671.4|19672.3|19668.3|183
1640720400000|2021-12-28 19:40:00|19675.4|19671.4|19667.6|19663.6|19675.4|19671.4|19666.1|19662.1|141
1640720700000|2021-12-28 19:45:00|19669.2|19665.2|19669.2|19665.2|19672.3|19668.3|19662.9|19658.9|300
1640721000000|2021-12-28 19:50:00|19666.1|19662.1|19659.8|19655.8|19666.1|19662.1|19659.8|19655.8|197
1640721300000|2021-12-28 19:55:00|19661.4|19657.4|19656.7|19652.7|19662.9|19658.9|19650.4|19646.4|607
1640721600000|2021-12-28 20:00:00|19655.1|19651.1|19659.8|19655.8|19667.6|19663.6|19655.1|19651.1|340
1640721900000|2021-12-28 20:05:00|19656.7|19652.7|19661.4|19657.4|19662.9|19658.9|19656.7|19652.7|175
1640722200000|2021-12-28 20:10:00|19659.8|19655.8|19658.3|19654.3|19662.9|19658.9|19656.7|19652.7|151
1640722500000|2021-12-28 20:15:00|19659.8|19655.8|19653.6|19649.6|19659.8|19655.8|19650.4|19646.4|130
1640722800000|2021-12-28 20:20:00|19650.4|19646.4|19641.1|19637.1|19650.4|19646.4|19639.5|19635.5|194
1640723100000|2021-12-28 20:25:00|19637.9|19633.9|19641.1|19637.1|19641.1|19637.1|19634.8|19630.8|233
1640723400000|2021-12-28 20:30:00|19637.9|19633.9|19637.9|19633.9|19641.1|19637.1|19630.1|19626.1|215
1640723700000|2021-12-28 20:35:00|19639.5|19635.5|19644.2|19640.2|19647.3|19643.3|19636.4|19632.4|105
1640724000000|2021-12-28 20:40:00|19642.6|19638.6|19634.8|19630.8|19644.2|19640.2|19631.7|19627.7|190
1640724300000|2021-12-28 20:45:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19633.3|19629.3|303
1640724600000|2021-12-28 20:50:00|19642.6|19638.6|19652|19648|19653.6|19649.6|19642.6|19638.6|215
1640724900000|2021-12-28 20:55:00|19653.6|19649.6|19644.2|19640.2|19653.6|19649.6|19641.1|19637.1|831
1640725200000|2021-12-28 21:00:00|19641.1|19637.1|19659.8|19655.8|19659.8|19655.8|19641.1|19637.1|534
1640725500000|2021-12-28 21:05:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|124
1640725800000|2021-12-28 21:10:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|130
1640726100000|2021-12-28 21:15:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|74
1640726400000|2021-12-28 21:20:00|19641.1|19637.1|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|55
1640726700000|2021-12-28 21:25:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|87
1640727000000|2021-12-28 21:30:00|19642.6|19638.6|19647.3|19643.3|19647.3|19643.3|19642.6|19638.6|93
1640727300000|2021-12-28 21:35:00|19650.4|19646.4|19653.6|19649.6|19653.6|19649.6|19650.4|19646.4|16
1640727600000|2021-12-28 21:40:00|19656.7|19652.7|19650.4|19646.4|19656.7|19652.7|19650.4|19646.4|36
1640727900000|2021-12-28 21:45:00|19648.9|19644.9|19650.4|19646.4|19656.7|19652.7|19648.9|19644.9|156
1640728200000|2021-12-28 21:50:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19647.3|19643.3|95
1640728500000|2021-12-28 21:55:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|93
1640732400000|2021-12-28 23:00:00|19662.9|19658.9|19664.5|19660.5|19664.5|19660.5|19659.8|19655.8|26
1640732700000|2021-12-28 23:05:00|19662.9|19658.9|19664.5|19660.5|19672.3|19668.3|19662.9|19658.9|51
1640733000000|2021-12-28 23:10:00|19666.1|19662.1|19664.5|19660.5|19666.1|19662.1|19659.8|19655.8|32
1640733300000|2021-12-28 23:15:00|19662.9|19658.9|19666.1|19662.1|19667.6|19663.6|19662.9|19658.9|13
1640733600000|2021-12-28 23:20:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|11
1640733900000|2021-12-28 23:25:00|19667.6|19663.6|19664.5|19660.5|19670.8|19666.8|19664.5|19660.5|32
1640734200000|2021-12-28 23:30:00|19666.1|19662.1|19670.8|19666.8|19672.3|19668.3|19666.1|19662.1|12
1640734500000|2021-12-28 23:35:00|19672.3|19668.3|19670.8|19666.8|19673.9|19669.9|19669.2|19665.2|22
1640734800000|2021-12-28 23:40:00|19672.3|19668.3|19673.9|19669.9|19675.4|19671.4|19670.8|19666.8|19
1640735100000|2021-12-28 23:45:00|19672.3|19668.3|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|7
1640735400000|2021-12-28 23:50:00|19675.4|19671.4|19673.9|19669.9|19675.4|19671.4|19672.3|19668.3|4
1640735700000|2021-12-28 23:55:00|19677|19673|19678.6|19674.6|19678.6|19674.6|19677|19673|37
1640736000000|2021-12-29 00:00:00|19677|19673|19677|19673|19680.1|19676.1|19669.2|19665.2|40
1640736300000|2021-12-29 00:05:00|19675.4|19671.4|19673.9|19669.9|19677|19673|19672.3|19668.3|12
1640736600000|2021-12-29 00:10:00|19675.4|19671.4|19673.9|19669.9|19677|19673|19672.3|19668.3|16
1640736900000|2021-12-29 00:15:00|19675.4|19671.4|19680.1|19676.1|19680.1|19676.1|19673.9|19669.9|5
1640737200000|2021-12-29 00:20:00|19681.7|19677.7|19680.1|19676.1|19681.7|19677.7|19675.4|19671.4|7
1640737500000|2021-12-29 00:25:00|19678.6|19674.6|19678.6|19674.6|19680.1|19676.1|19678.6|19674.6|1
1640737800000|2021-12-29 00:30:00|19677|19673|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|17
1640738100000|2021-12-29 00:35:00|19672.3|19668.3|19675.4|19671.4|19675.4|19671.4|19670.8|19666.8|14
1640738400000|2021-12-29 00:40:00|19673.9|19669.9|19669.2|19665.2|19673.9|19669.9|19667.6|19663.6|5
1640738700000|2021-12-29 00:45:00|19667.6|19663.6|19669.2|19665.2|19669.2|19665.2|19667.6|19663.6|4
1640739000000|2021-12-29 00:50:00|19667.6|19663.6|19669.2|19665.2|19672.3|19668.3|19667.6|19663.6|16
1640739300000|2021-12-29 00:55:00|19670.8|19666.8|19669.2|19665.2|19670.8|19666.8|19669.2|19665.2|11
1640739600000|2021-12-29 01:00:00|19672.3|19668.3|19677|19673|19678.6|19674.6|19672.3|19668.3|15
1640739900000|2021-12-29 01:05:00|19675.4|19671.4|19677|19673|19678.6|19674.6|19675.4|19671.4|4
1640740200000|2021-12-29 01:10:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|9
1640740500000|2021-12-29 01:15:00|19677|19673|19681.7|19677.7|19684.8|19680.8|19675.4|19671.4|12
1640740800000|2021-12-29 01:20:00|19683.3|19679.3|19681.7|19677.7|19683.3|19679.3|19681.7|19677.7|16
1640741100000|2021-12-29 01:25:00|19686.4|19682.4|19687.9|19683.9|19694.2|19690.2|19684.8|19680.8|61
1640741400000|2021-12-29 01:30:00|19689.5|19685.5|19692.6|19688.6|19694.2|19690.2|19687.9|19683.9|25
1640741700000|2021-12-29 01:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|15
1640742000000|2021-12-29 01:40:00|19687.9|19683.9|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|25
1640742300000|2021-12-29 01:45:00|19689.5|19685.5|19684.8|19680.8|19691.1|19687.1|19681.7|19677.7|15
1640742600000|2021-12-29 01:50:00|19686.4|19682.4|19678.6|19674.6|19686.4|19682.4|19678.6|19674.6|12
1640742900000|2021-12-29 01:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|19
1640743200000|2021-12-29 02:00:00|19680.1|19676.1|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|11
1640743500000|2021-12-29 02:05:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19677|19673|14
1640743800000|2021-12-29 02:10:00|19678.6|19674.6|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|8
1640744100000|2021-12-29 02:15:00|19678.6|19674.6|19680.1|19676.1|19681.7|19677.7|19678.6|19674.6|7
1640744400000|2021-12-29 02:20:00|19681.7|19677.7|19694.2|19690.2|19697.3|19693.3|19681.7|19677.7|44
1640744700000|2021-12-29 02:25:00|19692.6|19688.6|19687.9|19683.9|19695.8|19691.8|19687.9|19683.9|26
1640745000000|2021-12-29 02:30:00|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|19691.1|19687.1|15
1640745300000|2021-12-29 02:35:00|19694.2|19690.2|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|23
1640745600000|2021-12-29 02:40:00|19692.6|19688.6|19692.6|19688.6|19694.2|19690.2|19691.1|19687.1|0
1640745900000|2021-12-29 02:45:00|19694.2|19690.2|19691.1|19687.1|19695.8|19691.8|19691.1|19687.1|12
1640746200000|2021-12-29 02:50:00|19692.6|19688.6|19689.5|19685.5|19692.6|19688.6|19687.9|19683.9|25
1640746500000|2021-12-29 02:55:00|19691.1|19687.1|19692.6|19688.6|19692.6|19688.6|19691.1|19687.1|4
1640746800000|2021-12-29 03:00:00|19694.2|19690.2|19694.2|19690.2|19695.8|19691.8|19691.1|19687.1|2
1640747100000|2021-12-29 03:05:00|19695.8|19691.8|19691.1|19687.1|19695.8|19691.8|19689.5|19685.5|11
1640747400000|2021-12-29 03:10:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19687.9|19683.9|35
1640747700000|2021-12-29 03:15:00|19684.8|19680.8|19686.4|19682.4|19687.9|19683.9|19681.7|19677.7|76
1640748000000|2021-12-29 03:20:00|19687.9|19683.9|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|30
1640748300000|2021-12-29 03:25:00|19692.6|19688.6|19689.5|19685.5|19694.2|19690.2|19687.9|19683.9|20
1640748600000|2021-12-29 03:30:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|34
1640748900000|2021-12-29 03:35:00|19689.5|19685.5|19687.9|19683.9|19689.5|19685.5|19686.4|19682.4|15
1640749200000|2021-12-29 03:40:00|19689.5|19685.5|19687.9|19683.9|19691.1|19687.1|19687.9|19683.9|10
1640749500000|2021-12-29 03:45:00|19686.4|19682.4|19687.9|19683.9|19687.9|19683.9|19686.4|19682.4|4
1640749800000|2021-12-29 03:50:00|19684.8|19680.8|19678.6|19674.6|19684.8|19680.8|19678.6|19674.6|24
1640750100000|2021-12-29 03:55:00|19680.1|19676.1|19677|19673|19680.1|19676.1|19675.4|19671.4|15
1640750400000|2021-12-29 04:00:00|19678.6|19674.6|19677|19673|19678.6|19674.6|19675.4|19671.4|17
1640750700000|2021-12-29 04:05:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|1
1640751000000|2021-12-29 04:10:00|19677|19673|19681.7|19677.7|19681.7|19677.7|19675.4|19671.4|7
1640751300000|2021-12-29 04:15:00|19680.1|19676.1|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|4
1640751600000|2021-12-29 04:20:00|19677|19673|19675.4|19671.4|19677|19673|19675.4|19671.4|6
1640751900000|2021-12-29 04:25:00|19678.6|19674.6|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|38
1640752200000|2021-12-29 04:30:00|19677|19673|19678.6|19674.6|19680.1|19676.1|19677|19673|11
1640753100000|2021-12-29 04:45:00|19675.4|19671.4|19678.6|19674.6|19678.6|19674.6|19675.4|19671.4|3
1640753400000|2021-12-29 04:50:00|19677|19673|19677|19673|19677|19673|19675.4|19671.4|6
1640753700000|2021-12-29 04:55:00|19675.4|19671.4|19675.4|19671.4|19677|19673|19675.4|19671.4|0
1640754000000|2021-12-29 05:00:00|19678.6|19674.6|19680.1|19676.1|19680.1|19676.1|19678.6|19674.6|13
1640754300000|2021-12-29 05:05:00|19678.6|19674.6|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|10
1640754600000|2021-12-29 05:10:00|19683.3|19679.3|19681.7|19677.7|19683.3|19679.3|19681.7|19677.7|6
1640754900000|2021-12-29 05:15:00|||||||||2
1640755200000|2021-12-29 05:20:00|19684.8|19680.8|19683.3|19679.3|19684.8|19680.8|19683.3|19679.3|7
1640755500000|2021-12-29 05:25:00|19684.8|19680.8|19687.9|19683.9|19689.5|19685.5|19684.8|19680.8|8
1640755800000|2021-12-29 05:30:00|19686.4|19682.4|19684.8|19680.8|19686.4|19682.4|19684.8|19680.8|1
1640756100000|2021-12-29 05:35:00|19681.7|19677.7|19681.7|19677.7|19681.7|19677.7|19678.6|19674.6|22
1640756400000|2021-12-29 05:40:00|19683.3|19679.3|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|11
1640756700000|2021-12-29 05:45:00|19678.6|19674.6|19675.4|19671.4|19678.6|19674.6|19675.4|19671.4|9
1640757000000|2021-12-29 05:50:00|19672.3|19668.3|19678.6|19674.6|19680.1|19676.1|19672.3|19668.3|23
1640757300000|2021-12-29 05:55:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19678.6|19674.6|9
1640757600000|2021-12-29 06:00:00|19675.4|19671.4|19681.7|19677.7|19681.7|19677.7|19673.9|19669.9|22
1640757900000|2021-12-29 06:05:00|19678.6|19674.6|19675.4|19671.4|19681.7|19677.7|19675.4|19671.4|12
1640758200000|2021-12-29 06:10:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19673.9|19669.9|2
1640758500000|2021-12-29 06:15:00|19673.9|19669.9|19675.4|19671.4|19675.4|19671.4|19673.9|19669.9|7
1640758800000|2021-12-29 06:20:00|19677|19673|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|13
1640759100000|2021-12-29 06:25:00|19684.8|19680.8|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|30
1640759400000|2021-12-29 06:30:00|19681.7|19677.7|19687.9|19683.9|19689.5|19685.5|19681.7|19677.7|17
1640759700000|2021-12-29 06:35:00|19689.5|19685.5|19691.1|19687.1|19694.2|19690.2|19689.5|19685.5|23
1640760000000|2021-12-29 06:40:00|19687.9|19683.9|19684.8|19680.8|19687.9|19683.9|19681.7|19677.7|29
1640760300000|2021-12-29 06:45:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|5
1640760600000|2021-12-29 06:50:00|19683.3|19679.3|19684.8|19680.8|19684.8|19680.8|19681.7|19677.7|13
1640760900000|2021-12-29 06:55:00|19681.7|19677.7|19681.7|19677.7|19684.8|19680.8|19681.7|19677.7|13
1640761200000|2021-12-29 07:00:00|19680.1|19676.1|19678.6|19674.6|19681.7|19677.7|19673.9|19669.9|56
1640761500000|2021-12-29 07:05:00|19681.7|19677.7|19686.4|19682.4|19687.9|19683.9|19675.4|19671.4|50
1640761800000|2021-12-29 07:10:00|19684.8|19680.8|19691.1|19687.1|19691.1|19687.1|19681.7|19677.7|25
1640762100000|2021-12-29 07:15:00|19687.9|19683.9|19687.9|19683.9|19691.1|19687.1|19686.4|19682.4|54
1640762400000|2021-12-29 07:20:00|19684.8|19680.8|19677|19673|19684.8|19680.8|19675.4|19671.4|79
1640762700000|2021-12-29 07:25:00|19675.4|19671.4|19675.4|19671.4|19678.6|19674.6|19672.3|19668.3|36
1640763000000|2021-12-29 07:30:00|19673.9|19669.9|19662.9|19658.9|19673.9|19669.9|19658.3|19654.3|91
1640763300000|2021-12-29 07:35:00|19661.4|19657.4|19666.1|19662.1|19666.1|19662.1|19656.7|19652.7|84
1640763600000|2021-12-29 07:40:00|19669.2|19665.2|19675.4|19671.4|19675.4|19671.4|19666.1|19662.1|140
1640763900000|2021-12-29 07:45:00|19672.3|19668.3|19678.6|19674.6|19678.6|19674.6|19672.3|19668.3|52
1640764200000|2021-12-29 07:50:00|19677|19673|19672.3|19668.3|19677|19673|19669.2|19665.2|53
1640764500000|2021-12-29 07:55:00|19669.2|19665.2|19666.1|19662.1|19669.2|19665.2|19659.8|19655.8|97
1640764800000|2021-12-29 08:00:00|19669.2|19665.2|19650.4|19646.4|19675.4|19671.4|19644.2|19640.2|282
1640765100000|2021-12-29 08:05:00|19647.3|19643.3|19652|19648|19653.6|19649.6|19642.6|19638.6|177
1640765400000|2021-12-29 08:10:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19637.9|19633.9|142
1640765700000|2021-12-29 08:15:00|19645.8|19641.8|19650.4|19646.4|19650.4|19646.4|19644.2|19640.2|125
1640766000000|2021-12-29 08:20:00|19653.6|19649.6|19656.7|19652.7|19662.9|19658.9|19653.6|19649.6|151
1640766300000|2021-12-29 08:25:00|19655.1|19651.1|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|119
1640766600000|2021-12-29 08:30:00|19650.4|19646.4|19656.7|19652.7|19656.7|19652.7|19641.1|19637.1|108
1640766900000|2021-12-29 08:35:00|19653.6|19649.6|19653.6|19649.6|19656.7|19652.7|19650.4|19646.4|72
1640767200000|2021-12-29 08:40:00|19656.7|19652.7|19647.3|19643.3|19656.7|19652.7|19647.3|19643.3|51
1640767500000|2021-12-29 08:45:00|19645.8|19641.8|19634.8|19630.8|19650.4|19646.4|19634.8|19630.8|281
1640767800000|2021-12-29 08:50:00|19637.9|19633.9|19634.8|19630.8|19644.2|19640.2|19634.8|19630.8|70
1640768100000|2021-12-29 08:55:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19631.7|19627.7|158
1640768400000|2021-12-29 09:00:00|19641.1|19637.1|19634.8|19630.8|19641.1|19637.1|19631.7|19627.7|137
1640768700000|2021-12-29 09:05:00|19633.3|19629.3|19641.1|19637.1|19644.2|19640.2|19631.7|19627.7|97
1640769000000|2021-12-29 09:10:00|19639.5|19635.5|19627|19623|19641.1|19637.1|19622.3|19618.3|130
1640769300000|2021-12-29 09:15:00|19628.6|19624.6|19623.9|19619.9|19628.6|19624.6|19622.3|19618.3|55
1640769600000|2021-12-29 09:20:00|19625.4|19621.4|19623.9|19619.9|19625.4|19621.4|19622.3|19618.3|45
1640769900000|2021-12-29 09:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|49
1640770200000|2021-12-29 09:30:00|19620.8|19616.8|19625.4|19621.4|19627|19623|19619.2|19615.2|73
1640770500000|2021-12-29 09:35:00|19622.3|19618.3|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|35
1640770800000|2021-12-29 09:40:00|19620.8|19616.8|19616.1|19612.1|19620.8|19616.8|19612.9|19608.9|66
1640771100000|2021-12-29 09:45:00|19612.9|19608.9|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|96
1640771400000|2021-12-29 09:50:00|19614.5|19610.5|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|81
1640771700000|2021-12-29 09:55:00|19609.8|19605.8|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|126
1640772000000|2021-12-29 10:00:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19608.3|19604.3|117
1640772300000|2021-12-29 10:05:00|19612.9|19608.9|19603.6|19599.6|19612.9|19608.9|19603.6|19599.6|200
1640772600000|2021-12-29 10:10:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19603.6|19599.6|274
1640772900000|2021-12-29 10:15:00|19612.9|19608.9|19612.9|19608.9|19616.1|19612.1|19609.8|19605.8|150
1640773200000|2021-12-29 10:20:00|19609.8|19605.8|19597.3|19593.3|19609.8|19605.8|19597.3|19593.3|138
1640773500000|2021-12-29 10:25:00|19600.4|19596.4|19595.8|19591.8|19603.6|19599.6|19594.2|19590.2|216
1640773800000|2021-12-29 10:30:00|19597.3|19593.3|19584.8|19580.8|19597.3|19593.3|19584.8|19580.8|202
1640774100000|2021-12-29 10:35:00|19587.9|19583.9|19583.3|19579.3|19587.9|19583.9|19581.7|19577.7|46
1640774400000|2021-12-29 10:40:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|26
1640774700000|2021-12-29 10:45:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|95
1640775000000|2021-12-29 10:50:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19586.4|19582.4|106
1640775300000|2021-12-29 10:55:00|19587.9|19583.9|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|135
1640775600000|2021-12-29 11:00:00|19591.1|19587.1|19591.1|19587.1|19594.2|19590.2|19591.1|19587.1|96
1640775900000|2021-12-29 11:05:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19591.1|19587.1|67
1640776200000|2021-12-29 11:10:00|19602|19598|19597.3|19593.3|19603.6|19599.6|19594.2|19590.2|37
1640776500000|2021-12-29 11:15:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|75
1640776800000|2021-12-29 11:20:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|34
1640777100000|2021-12-29 11:25:00|19584.8|19580.8|19587.9|19583.9|19587.9|19583.9|19584.8|19580.8|7
1640777400000|2021-12-29 11:30:00|19584.8|19580.8|19597.3|19593.3|19600.4|19596.4|19584.8|19580.8|144
1640777700000|2021-12-29 11:35:00|19598.9|19594.9|19591.1|19587.1|19600.4|19596.4|19591.1|19587.1|133
1640778000000|2021-12-29 11:40:00|19587.9|19583.9|19587.9|19583.9|19589.5|19585.5|19587.9|19583.9|31
1640778300000|2021-12-29 11:45:00|19591.1|19587.1|19594.2|19590.2|19597.3|19593.3|19587.9|19583.9|40
1640778600000|2021-12-29 11:50:00|19595.8|19591.8|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|24
1640778900000|2021-12-29 11:55:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19600.4|19596.4|37
1640779200000|2021-12-29 12:00:00|19603.6|19599.6|19603.6|19599.6|19603.6|19599.6|19600.4|19596.4|72
1640779500000|2021-12-29 12:05:00|19602|19598|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|86
1640779800000|2021-12-29 12:10:00|19594.2|19590.2|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|73
1640780100000|2021-12-29 12:15:00|19605.1|19601.1|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|42
1640780400000|2021-12-29 12:20:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19591.1|19587.1|39
1640780700000|2021-12-29 12:25:00|19597.3|19593.3|19600.4|19596.4|19602|19598|19594.2|19590.2|72
1640781000000|2021-12-29 12:30:00|19603.6|19599.6|19600.4|19596.4|19606.7|19602.7|19594.2|19590.2|80
1640781300000|2021-12-29 12:35:00|19597.3|19593.3|19603.6|19599.6|19603.6|19599.6|19594.2|19590.2|73
1640781600000|2021-12-29 12:40:00|19600.4|19596.4|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|123
1640781900000|2021-12-29 12:45:00|19611.4|19607.4|19600.4|19596.4|19611.4|19607.4|19600.4|19596.4|78
1640782200000|2021-12-29 12:50:00|19598.9|19594.9|19578.6|19574.6|19600.4|19596.4|19578.6|19574.6|177
1640782500000|2021-12-29 12:55:00|19581.7|19577.7|19578.6|19574.6|19584.8|19580.8|19575.4|19571.4|204
1640782800000|2021-12-29 13:00:00|19575.4|19571.4|19575.4|19571.4|19583.3|19579.3|19569.2|19565.2|315
1640783100000|2021-12-29 13:05:00|19578.6|19574.6|19581.7|19577.7|19584.8|19580.8|19575.4|19571.4|108
1640783400000|2021-12-29 13:10:00|19580.1|19576.1|19581.7|19577.7|19584.8|19580.8|19577|19573|251
1640783700000|2021-12-29 13:15:00|19578.6|19574.6|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|1155
1640784000000|2021-12-29 13:20:00|19566.1|19562.1|19522.3|19518.3|19569.2|19565.2|19519.2|19515.2|1110
1640784300000|2021-12-29 13:25:00|19512.9|19508.9|19478.6|19474.6|19512.9|19508.9|19450.4|19446.4|1520
1640784600000|2021-12-29 13:30:00|19477|19473|19484.8|19480.8|19497.3|19493.3|19472.3|19468.3|616
1640784900000|2021-12-29 13:35:00|19487.9|19483.9|19500.4|19496.4|19519.2|19515.2|19484.8|19480.8|698
1640785200000|2021-12-29 13:40:00|19503.6|19499.6|19494.2|19490.2|19506.7|19502.7|19491.1|19487.1|446
1640785500000|2021-12-29 13:45:00|19497.3|19493.3|19503.6|19499.6|19509.8|19505.8|19491.1|19487.1|437
1640785800000|2021-12-29 13:50:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19491.1|19487.1|394
1640786100000|2021-12-29 13:55:00|19502|19498|19503.6|19499.6|19509.8|19505.8|19497.3|19493.3|403
1640786400000|2021-12-29 14:00:00|19506.7|19502.7|19509.8|19505.8|19519.2|19515.2|19503.6|19499.6|390
1640786700000|2021-12-29 14:05:00|19506.7|19502.7|19505.1|19501.1|19512.9|19508.9|19503.6|19499.6|354
1640787000000|2021-12-29 14:10:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|358
1640787300000|2021-12-29 14:15:00|19500.4|19496.4|19494.2|19490.2|19503.6|19499.6|19491.1|19487.1|424
1640787600000|2021-12-29 14:20:00|19495.8|19491.8|19481.7|19477.7|19497.3|19493.3|19480.1|19476.1|138
1640787900000|2021-12-29 14:25:00|19480.1|19476.1|19466.1|19462.1|19481.7|19477.7|19462.9|19458.9|474
1640788200000|2021-12-29 14:30:00|19462.9|19458.9|19466.1|19462.1|19478.6|19474.6|19450.4|19446.4|731
1640788500000|2021-12-29 14:35:00|19469.2|19465.2|19472.3|19468.3|19487.9|19483.9|19456.7|19452.7|750
1640788800000|2021-12-29 14:40:00|19469.2|19465.2|19456.7|19452.7|19478.6|19474.6|19453.6|19449.6|931
1640789100000|2021-12-29 14:45:00|19453.6|19449.6|19481.7|19477.7|19484.8|19480.8|19450.4|19446.4|896
1640789400000|2021-12-29 14:50:00|19484.8|19480.8|19494.2|19490.2|19497.3|19493.3|19484.8|19480.8|4487
1640789700000|2021-12-29 14:55:00|19491.1|19487.1|19503.6|19499.6|19506.7|19502.7|19487.9|19483.9|513
1640790000000|2021-12-29 15:00:00|19500.4|19496.4|19503.6|19499.6|19509.8|19505.8|19494.2|19490.2|583
1640790300000|2021-12-29 15:05:00|19506.7|19502.7|19506.7|19502.7|19512.9|19508.9|19494.2|19490.2|849
1640790600000|2021-12-29 15:10:00|19503.6|19499.6|19497.3|19493.3|19506.7|19502.7|19494.2|19490.2|514
1640790900000|2021-12-29 15:15:00|19494.2|19490.2|19500.4|19496.4|19509.8|19505.8|19494.2|19490.2|366
1640791200000|2021-12-29 15:20:00|19497.3|19493.3|19491.1|19487.1|19506.7|19502.7|19491.1|19487.1|399
1640791500000|2021-12-29 15:25:00|19492.6|19488.6|19475.4|19471.4|19494.2|19490.2|19475.4|19471.4|455
1640791800000|2021-12-29 15:30:00|19472.3|19468.3|19469.2|19465.2|19473.9|19469.9|19452|19448|789
1640792100000|2021-12-29 15:35:00|19470.8|19466.8|19475.4|19471.4|19475.4|19471.4|19450.4|19446.4|439
1640792400000|2021-12-29 15:40:00|19472.3|19468.3|19470.8|19466.8|19472.3|19468.3|19459.8|19455.8|457
1640792700000|2021-12-29 15:45:00|19472.3|19468.3|19478.6|19474.6|19481.7|19477.7|19462.9|19458.9|509
1640793000000|2021-12-29 15:50:00|19481.7|19477.7|19484.8|19480.8|19491.1|19487.1|19472.3|19468.3|513
1640793300000|2021-12-29 15:55:00|19483.3|19479.3|19450.4|19446.4|19483.3|19479.3|19450.4|19446.4|952
1640793600000|2021-12-29 16:00:00|19453.6|19449.6|19456.7|19452.7|19466.1|19462.1|19441.1|19437.1|926
1640793900000|2021-12-29 16:05:00|19459.8|19455.8|19437.9|19433.9|19459.8|19455.8|19437.9|19433.9|393
1640794200000|2021-12-29 16:10:00|19441.1|19437.1|19428.6|19424.6|19441.1|19437.1|19422.3|19418.3|642
1640794500000|2021-12-29 16:15:00|19425.4|19421.4|19416.1|19412.1|19425.4|19421.4|19406.7|19402.7|638
1640794800000|2021-12-29 16:20:00|19419.2|19415.2|19409.8|19405.8|19422.3|19418.3|19406.7|19402.7|753
1640795100000|2021-12-29 16:25:00|19412.9|19408.9|19431.7|19427.7|19431.7|19427.7|19409.8|19405.8|366
1640795400000|2021-12-29 16:30:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19422.3|19418.3|551
1640795700000|2021-12-29 16:35:00|19434.8|19430.8|19425.4|19421.4|19437.9|19433.9|19419.2|19415.2|347
1640796000000|2021-12-29 16:40:00|19422.3|19418.3|19437.9|19433.9|19441.1|19437.1|19422.3|19418.3|289
1640796300000|2021-12-29 16:45:00|19441.1|19437.1|19447.3|19443.3|19447.3|19443.3|19431.7|19427.7|197
1640796600000|2021-12-29 16:50:00|19450.4|19446.4|19469.2|19465.2|19472.3|19468.3|19447.3|19443.3|699
1640796900000|2021-12-29 16:55:00|19467.6|19463.6|19447.3|19443.3|19469.2|19465.2|19444.2|19440.2|309
1640797200000|2021-12-29 17:00:00|19450.4|19446.4|19442.6|19438.6|19450.4|19446.4|19431.7|19427.7|318
1640797500000|2021-12-29 17:05:00|19441.1|19437.1|19466.1|19462.1|19467.6|19463.6|19441.1|19437.1|1022
1640797800000|2021-12-29 17:10:00|19462.9|19458.9|19453.6|19449.6|19469.2|19465.2|19453.6|19449.6|288
1640798100000|2021-12-29 17:15:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|297
1640798400000|2021-12-29 17:20:00|19456.7|19452.7|19459.8|19455.8|19462.9|19458.9|19456.7|19452.7|156
1640798700000|2021-12-29 17:25:00|19461.4|19457.4|19462.9|19458.9|19469.2|19465.2|19459.8|19455.8|205
1640799000000|2021-12-29 17:30:00|19459.8|19455.8|19453.6|19449.6|19462.9|19458.9|19453.6|19449.6|194
1640799300000|2021-12-29 17:35:00|19456.7|19452.7|19444.2|19440.2|19456.7|19452.7|19444.2|19440.2|312
1640799600000|2021-12-29 17:40:00|19447.3|19443.3|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|152
1640799900000|2021-12-29 17:45:00|19450.4|19446.4|19441.1|19437.1|19450.4|19446.4|19441.1|19437.1|184
1640800200000|2021-12-29 17:50:00|19439.5|19435.5|19444.2|19440.2|19448.9|19444.9|19437.9|19433.9|290
1640800500000|2021-12-29 17:55:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19437.9|19433.9|249
1640800800000|2021-12-29 18:00:00|19447.3|19443.3|19428.6|19424.6|19452|19448|19406.7|19402.7|1064
1640801100000|2021-12-29 18:05:00|19431.7|19427.7|19408.3|19404.3|19448.9|19444.9|19406.7|19402.7|655
1640801400000|2021-12-29 18:10:00|19409.8|19405.8|19409.8|19405.8|19422.3|19418.3|19403.6|19399.6|417
1640801700000|2021-12-29 18:15:00|19408.3|19404.3|19425.4|19421.4|19428.6|19424.6|19405.1|19401.1|349
1640802000000|2021-12-29 18:20:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|174
1640802300000|2021-12-29 18:25:00|19414.5|19410.5|19416.1|19412.1|19416.1|19412.1|19406.7|19402.7|211
1640802600000|2021-12-29 18:30:00|19412.9|19408.9|19428.6|19424.6|19430.1|19426.1|19412.9|19408.9|223
1640802900000|2021-12-29 18:35:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|157
1640803200000|2021-12-29 18:40:00|19434.8|19430.8|19437.9|19433.9|19441.1|19437.1|19431.7|19427.7|240
1640803500000|2021-12-29 18:45:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19428.6|19424.6|261
1640803800000|2021-12-29 18:50:00|19434.8|19430.8|19456.7|19452.7|19456.7|19452.7|19433.3|19429.3|207
1640804100000|2021-12-29 18:55:00|19453.6|19449.6|19459.8|19455.8|19462.9|19458.9|19447.3|19443.3|207
1640804400000|2021-12-29 19:00:00|19456.7|19452.7|19462.9|19458.9|19466.1|19462.1|19456.7|19452.7|241
1640804700000|2021-12-29 19:05:00|19459.8|19455.8|19450.4|19446.4|19462.9|19458.9|19450.4|19446.4|198
1640805000000|2021-12-29 19:10:00|19448.9|19444.9|19448.9|19444.9|19453.6|19449.6|19447.3|19443.3|183
1640805300000|2021-12-29 19:15:00|19447.3|19443.3|19450.4|19446.4|19455.1|19451.1|19447.3|19443.3|174
1640805600000|2021-12-29 19:20:00|19448.9|19444.9|19450.4|19446.4|19450.4|19446.4|19444.2|19440.2|241
1640805900000|2021-12-29 19:25:00|19453.6|19449.6|19453.6|19449.6|19453.6|19449.6|19450.4|19446.4|110
1640806200000|2021-12-29 19:30:00|19450.4|19446.4|19469.2|19465.2|19469.2|19465.2|19450.4|19446.4|479
1640806500000|2021-12-29 19:35:00|19466.1|19462.1|19462.9|19458.9|19469.2|19465.2|19459.8|19455.8|225
1640806800000|2021-12-29 19:40:00|19459.8|19455.8|19462.9|19458.9|19466.1|19462.1|19458.3|19454.3|151
1640807100000|2021-12-29 19:45:00|19466.1|19462.1|19464.5|19460.5|19466.1|19462.1|19459.8|19455.8|122
1640807400000|2021-12-29 19:50:00|19466.1|19462.1|19469.2|19465.2|19472.3|19468.3|19462.9|19458.9|349
1640807700000|2021-12-29 19:55:00|19467.6|19463.6|19459.8|19455.8|19472.3|19468.3|19459.8|19455.8|477
1640808000000|2021-12-29 20:00:00|19458.3|19454.3|19450.4|19446.4|19458.3|19454.3|19447.3|19443.3|487
1640808300000|2021-12-29 20:05:00|19448.9|19444.9|19441.1|19437.1|19448.9|19444.9|19441.1|19437.1|351
1640808600000|2021-12-29 20:10:00|19444.2|19440.2|19441.1|19437.1|19445.8|19441.8|19434.8|19430.8|585
1640808900000|2021-12-29 20:15:00|19439.5|19435.5|19441.1|19437.1|19447.3|19443.3|19437.9|19433.9|208
1640809200000|2021-12-29 20:20:00|19437.9|19433.9|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|119
1640809500000|2021-12-29 20:25:00|19444.2|19440.2|19444.2|19440.2|19447.3|19443.3|19444.2|19440.2|165
1640809800000|2021-12-29 20:30:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|99
1640810100000|2021-12-29 20:35:00|19445.8|19441.8|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|146
1640810400000|2021-12-29 20:40:00|19441.1|19437.1|19434.8|19430.8|19444.2|19440.2|19434.8|19430.8|268
1640810700000|2021-12-29 20:45:00|19431.7|19427.7|19425.4|19421.4|19434.8|19430.8|19420.8|19416.8|485
1640811000000|2021-12-29 20:50:00|19422.3|19418.3|19416.1|19412.1|19425.4|19421.4|19416.1|19412.1|634
1640811300000|2021-12-29 20:55:00|19419.2|19415.2|19434.8|19430.8|19444.2|19440.2|19419.2|19415.2|843
1640811600000|2021-12-29 21:00:00|19431.7|19427.7|19416.1|19412.1|19434.8|19430.8|19412.9|19408.9|682
1640811900000|2021-12-29 21:05:00|19417.6|19413.6|19412.9|19408.9|19419.2|19415.2|19409.8|19405.8|153
1640812200000|2021-12-29 21:10:00|19411.4|19407.4|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|108
1640812500000|2021-12-29 21:15:00|19412.9|19408.9|19403.6|19399.6|19414.5|19410.5|19402|19398|155
1640812800000|2021-12-29 21:20:00|19406.7|19402.7|19405.1|19401.1|19406.7|19402.7|19403.6|19399.6|86
1640813100000|2021-12-29 21:25:00|19406.7|19402.7|19405.1|19401.1|19406.7|19402.7|19403.6|19399.6|33
1640813400000|2021-12-29 21:30:00|19406.7|19402.7|19406.7|19402.7|19406.7|19402.7|19403.6|19399.6|76
1640813700000|2021-12-29 21:35:00|19409.8|19405.8|19416.1|19412.1|19416.1|19412.1|19409.8|19405.8|47
1640814000000|2021-12-29 21:40:00|19417.6|19413.6|19416.1|19412.1|19419.2|19415.2|19416.1|19412.1|51
1640814300000|2021-12-29 21:45:00|19412.9|19408.9|19416.1|19412.1|19422.3|19418.3|19412.9|19408.9|136
1640814600000|2021-12-29 21:50:00|19417.6|19413.6|19416.1|19412.1|19417.6|19413.6|19416.1|19412.1|140
1640814900000|2021-12-29 21:55:00|19419.2|19415.2|19427|19423|19428.6|19424.6|19416.1|19412.1|318
1640818800000|2021-12-29 23:00:00|19433.3|19429.3|19445.8|19441.8|19445.8|19441.8|19433.3|19429.3|130
1640819100000|2021-12-29 23:05:00|19444.2|19440.2|19437.9|19433.9|19450.4|19446.4|19437.9|19433.9|68
1640819400000|2021-12-29 23:10:00|||||||||6
1640819700000|2021-12-29 23:15:00|19434.8|19430.8|19441.1|19437.1|19441.1|19437.1|19434.8|19430.8|44
1640820000000|2021-12-29 23:20:00|19437.9|19433.9|19442.6|19438.6|19444.2|19440.2|19437.9|19433.9|16
1640820300000|2021-12-29 23:25:00|19441.1|19437.1|19444.2|19440.2|19447.3|19443.3|19441.1|19437.1|25
1640820600000|2021-12-29 23:30:00|19442.6|19438.6|19437.9|19433.9|19442.6|19438.6|19437.9|19433.9|49
1640820900000|2021-12-29 23:35:00|19434.8|19430.8|19437.9|19433.9|19437.9|19433.9|19431.7|19427.7|42
1640821200000|2021-12-29 23:40:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|39
1640821500000|2021-12-29 23:45:00|19436.4|19432.4|19434.8|19430.8|19436.4|19432.4|19431.7|19427.7|25
1640821800000|2021-12-29 23:50:00|19433.3|19429.3|19433.3|19429.3|19434.8|19430.8|19431.7|19427.7|17
1640822100000|2021-12-29 23:55:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19431.7|19427.7|34
1640822400000|2021-12-30 00:00:00|19431.7|19427.7|19431.7|19427.7|19434.8|19430.8|19431.7|19427.7|31
1640822700000|2021-12-30 00:05:00|19430.1|19426.1|19434.8|19430.8|19434.8|19430.8|19428.6|19424.6|55
1640823000000|2021-12-30 00:10:00|19433.3|19429.3|19437.9|19433.9|19439.5|19435.5|19431.7|19427.7|31
1640823300000|2021-12-30 00:15:00|19436.4|19432.4|19430.1|19426.1|19437.9|19433.9|19430.1|19426.1|50
1640823600000|2021-12-30 00:20:00|19428.6|19424.6|19428.6|19424.6|19431.7|19427.7|19425.4|19421.4|33
1640823900000|2021-12-30 00:25:00|19425.4|19421.4|19437.9|19433.9|19437.9|19433.9|19425.4|19421.4|50
1640824200000|2021-12-30 00:30:00|19434.8|19430.8|19431.7|19427.7|19437.9|19433.9|19425.4|19421.4|44
1640824500000|2021-12-30 00:35:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|31
1640824800000|2021-12-30 00:40:00|||||||||10
1640825100000|2021-12-30 00:45:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|79
1640825400000|2021-12-30 00:50:00|19431.7|19427.7|19427|19423|19431.7|19427.7|19425.4|19421.4|38
1640825700000|2021-12-30 00:55:00|19428.6|19424.6|19420.8|19416.8|19428.6|19424.6|19419.2|19415.2|35
1640826000000|2021-12-30 01:00:00|19419.2|19415.2|19419.2|19415.2|19425.4|19421.4|19416.1|19412.1|50
1640826300000|2021-12-30 01:05:00|19416.1|19412.1|19419.2|19415.2|19419.2|19415.2|19412.9|19408.9|53
1640826600000|2021-12-30 01:10:00|19416.1|19412.1|19419.2|19415.2|19422.3|19418.3|19416.1|19412.1|66
1640826900000|2021-12-30 01:15:00|19422.3|19418.3|19422.3|19418.3|19423.9|19419.9|19419.2|19415.2|38
1640827200000|2021-12-30 01:20:00|19420.8|19416.8|19437.9|19433.9|19444.2|19440.2|19420.8|19416.8|120
1640827500000|2021-12-30 01:25:00|19434.8|19430.8|19425.4|19421.4|19434.8|19430.8|19425.4|19421.4|61
1640827800000|2021-12-30 01:30:00|19427|19423|19427|19423|19428.6|19424.6|19422.3|19418.3|35
1640828100000|2021-12-30 01:35:00|19428.6|19424.6|19425.4|19421.4|19431.7|19427.7|19423.9|19419.9|44
1640828400000|2021-12-30 01:40:00|19423.9|19419.9|19428.6|19424.6|19431.7|19427.7|19423.9|19419.9|21
1640828700000|2021-12-30 01:45:00|19427|19423|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|18
1640829000000|2021-12-30 01:50:00|19427|19423|19427|19423|19430.1|19426.1|19427|19423|14
1640829300000|2021-12-30 01:55:00|19425.4|19421.4|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|11
1640829600000|2021-12-30 02:00:00|19430.1|19426.1|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|24
1640829900000|2021-12-30 02:05:00|19436.4|19432.4|19437.9|19433.9|19437.9|19433.9|19434.8|19430.8|30
1640830200000|2021-12-30 02:10:00|19436.4|19432.4|19437.9|19433.9|19439.5|19435.5|19434.8|19430.8|17
1640830500000|2021-12-30 02:15:00|19436.4|19432.4|19423.9|19419.9|19436.4|19432.4|19423.9|19419.9|69
1640830800000|2021-12-30 02:20:00|19425.4|19421.4|19417.6|19413.6|19428.6|19424.6|19416.1|19412.1|16
1640831100000|2021-12-30 02:25:00|19416.1|19412.1|19414.5|19410.5|19417.6|19413.6|19414.5|19410.5|9
1640831400000|2021-12-30 02:30:00|19412.9|19408.9|19428.6|19424.6|19434.8|19430.8|19412.9|19408.9|40
1640831700000|2021-12-30 02:35:00|19430.1|19426.1|19428.6|19424.6|19431.7|19427.7|19428.6|19424.6|8
1640832000000|2021-12-30 02:40:00|19430.1|19426.1|19434.8|19430.8|19436.4|19432.4|19428.6|19424.6|8
1640832300000|2021-12-30 02:45:00|19437.9|19433.9|19430.1|19426.1|19437.9|19433.9|19430.1|19426.1|42
1640832600000|2021-12-30 02:50:00|19431.7|19427.7|19433.3|19429.3|19433.3|19429.3|19427|19423|98
1640832900000|2021-12-30 02:55:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19431.7|19427.7|68
1640833200000|2021-12-30 03:00:00|19434.8|19430.8|19430.1|19426.1|19434.8|19430.8|19428.6|19424.6|25
1640833500000|2021-12-30 03:05:00|19431.7|19427.7|19433.3|19429.3|19437.9|19433.9|19428.6|19424.6|71
1640833800000|2021-12-30 03:10:00|19431.7|19427.7|19433.3|19429.3|19434.8|19430.8|19428.6|19424.6|15
1640834100000|2021-12-30 03:15:00|19431.7|19427.7|19431.7|19427.7|19437.9|19433.9|19431.7|19427.7|73
1640834400000|2021-12-30 03:20:00|19430.1|19426.1|19431.7|19427.7|19433.3|19429.3|19428.6|19424.6|17
1640834700000|2021-12-30 03:25:00|19434.8|19430.8|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|47
1640835000000|2021-12-30 03:30:00|19445.8|19441.8|19437.9|19433.9|19445.8|19441.8|19437.9|19433.9|46
1640835300000|2021-12-30 03:35:00|19441.1|19437.1|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|22
1640835600000|2021-12-30 03:40:00|19441.1|19437.1|19428.6|19424.6|19441.1|19437.1|19428.6|19424.6|43
1640835900000|2021-12-30 03:45:00|19427|19423|19423.9|19419.9|19428.6|19424.6|19422.3|19418.3|48
1640836200000|2021-12-30 03:50:00|19425.4|19421.4|19428.6|19424.6|19433.3|19429.3|19423.9|19419.9|38
1640836500000|2021-12-30 03:55:00|19427|19423|19431.7|19427.7|19431.7|19427.7|19425.4|19421.4|16
1640836800000|2021-12-30 04:00:00|19430.1|19426.1|19437.9|19433.9|19441.1|19437.1|19430.1|19426.1|23
1640837100000|2021-12-30 04:05:00|19436.4|19432.4|19428.6|19424.6|19436.4|19432.4|19428.6|19424.6|10
1640837400000|2021-12-30 04:10:00|19427|19423|19430.1|19426.1|19431.7|19427.7|19427|19423|6
1640837700000|2021-12-30 04:15:00|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|19428.6|19424.6|3
1640838000000|2021-12-30 04:20:00|19427|19423|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|5
1640838300000|2021-12-30 04:25:00|19428.6|19424.6|19431.7|19427.7|19431.7|19427.7|19427|19423|9
1640838600000|2021-12-30 04:30:00|19430.1|19426.1|19431.7|19427.7|19431.7|19427.7|19428.6|19424.6|14
1640838900000|2021-12-30 04:35:00|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|19430.1|19426.1|5
1640839200000|2021-12-30 04:40:00|19428.6|19424.6|19425.4|19421.4|19428.6|19424.6|19423.9|19419.9|7
1640839500000|2021-12-30 04:45:00|19427|19423|19427|19423|19428.6|19424.6|19425.4|19421.4|8
1640839800000|2021-12-30 04:50:00|19425.4|19421.4|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|7
1640840100000|2021-12-30 04:55:00|19428.6|19424.6|19430.1|19426.1|19431.7|19427.7|19425.4|19421.4|18
1640840400000|2021-12-30 05:00:00|19431.7|19427.7|19434.8|19430.8|19434.8|19430.8|19430.1|19426.1|19
1640840700000|2021-12-30 05:05:00|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|19436.4|19432.4|9
1640841000000|2021-12-30 05:10:00|19434.8|19430.8|19434.8|19430.8|19436.4|19432.4|19434.8|19430.8|4
1640841300000|2021-12-30 05:15:00|||||||||2
1640841600000|2021-12-30 05:20:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19436.4|19432.4|13
1640841900000|2021-12-30 05:25:00|19436.4|19432.4|19434.8|19430.8|19437.9|19433.9|19433.3|19429.3|37
1640842200000|2021-12-30 05:30:00|19436.4|19432.4|19439.5|19435.5|19439.5|19435.5|19434.8|19430.8|34
1640842500000|2021-12-30 05:35:00|19437.9|19433.9|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|21
1640842800000|2021-12-30 05:40:00|19441.1|19437.1|19441.1|19437.1|19441.1|19437.1|19439.5|19435.5|10
1640843100000|2021-12-30 05:45:00|19439.5|19435.5|19439.5|19435.5|19441.1|19437.1|19437.9|19433.9|4
1640843400000|2021-12-30 05:50:00|19441.1|19437.1|19441.1|19437.1|19442.6|19438.6|19439.5|19435.5|12
1640843700000|2021-12-30 05:55:00|19439.5|19435.5|19441.1|19437.1|19441.1|19437.1|19437.9|19433.9|7
1640844000000|2021-12-30 06:00:00|19444.2|19440.2|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|17
1640844300000|2021-12-30 06:05:00|19439.5|19435.5|19428.6|19424.6|19439.5|19435.5|19428.6|19424.6|42
1640844600000|2021-12-30 06:10:00|19431.7|19427.7|19428.6|19424.6|19434.8|19430.8|19428.6|19424.6|60
1640844900000|2021-12-30 06:15:00|19430.1|19426.1|19425.4|19421.4|19431.7|19427.7|19425.4|19421.4|15
1640845200000|2021-12-30 06:20:00|19428.6|19424.6|19434.8|19430.8|19434.8|19430.8|19427|19423|10
1640845500000|2021-12-30 06:25:00|19437.9|19433.9|19437.9|19433.9|19437.9|19433.9|19434.8|19430.8|5
1640845800000|2021-12-30 06:30:00|19441.1|19437.1|19444.2|19440.2|19444.2|19440.2|19437.9|19433.9|52
1640846100000|2021-12-30 06:35:00|19442.6|19438.6|19445.8|19441.8|19450.4|19446.4|19442.6|19438.6|81
1640846400000|2021-12-30 06:40:00|19447.3|19443.3|19439.5|19435.5|19447.3|19443.3|19439.5|19435.5|17
1640846700000|2021-12-30 06:45:00|19441.1|19437.1|19445.8|19441.8|19448.9|19444.9|19441.1|19437.1|9
1640847000000|2021-12-30 06:50:00|19447.3|19443.3|19439.5|19435.5|19447.3|19443.3|19437.9|19433.9|10
1640847300000|2021-12-30 06:55:00|19441.1|19437.1|19434.8|19430.8|19441.1|19437.1|19431.7|19427.7|31
1640847600000|2021-12-30 07:00:00|19436.4|19432.4|19444.2|19440.2|19447.3|19443.3|19433.3|19429.3|37
1640847900000|2021-12-30 07:05:00|19445.8|19441.8|19447.3|19443.3|19447.3|19443.3|19434.8|19430.8|49
1640848200000|2021-12-30 07:10:00|19444.2|19440.2|19453.6|19449.6|19456.7|19452.7|19444.2|19440.2|81
1640848500000|2021-12-30 07:15:00|19452|19448|19450.4|19446.4|19456.7|19452.7|19447.3|19443.3|41
1640848800000|2021-12-30 07:20:00|19447.3|19443.3|19444.2|19440.2|19450.4|19446.4|19441.1|19437.1|24
1640849100000|2021-12-30 07:25:00|19441.1|19437.1|19441.1|19437.1|19444.2|19440.2|19441.1|19437.1|13
1640849400000|2021-12-30 07:30:00|19437.9|19433.9|19437.9|19433.9|19441.1|19437.1|19433.3|19429.3|74
1640849700000|2021-12-30 07:35:00|19434.8|19430.8|19441.1|19437.1|19452|19448|19434.8|19430.8|63
1640850000000|2021-12-30 07:40:00|19439.5|19435.5|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|24
1640850300000|2021-12-30 07:45:00|19442.6|19438.6|19441.1|19437.1|19444.2|19440.2|19437.9|19433.9|22
1640850600000|2021-12-30 07:50:00|19442.6|19438.6|19445.8|19441.8|19447.3|19443.3|19441.1|19437.1|61
1640850900000|2021-12-30 07:55:00|19444.2|19440.2|19458.3|19454.3|19459.8|19455.8|19442.6|19438.6|77
1640851200000|2021-12-30 08:00:00|19459.8|19455.8|19448.9|19444.9|19464.5|19460.5|19445.8|19441.8|188
1640851500000|2021-12-30 08:05:00|19450.4|19446.4|19434.8|19430.8|19453.6|19449.6|19434.8|19430.8|98
1640851800000|2021-12-30 08:10:00|19436.4|19432.4|19444.2|19440.2|19444.2|19440.2|19431.7|19427.7|117
1640852100000|2021-12-30 08:15:00|19442.6|19438.6|19456.7|19452.7|19456.7|19452.7|19441.1|19437.1|90
1640852400000|2021-12-30 08:20:00|19453.6|19449.6|19458.3|19454.3|19466.1|19462.1|19453.6|19449.6|126
1640852700000|2021-12-30 08:25:00|19456.7|19452.7|19456.7|19452.7|19459.8|19455.8|19447.3|19443.3|85
1640853000000|2021-12-30 08:30:00|19458.3|19454.3|19447.3|19443.3|19459.8|19455.8|19445.8|19441.8|87
1640853300000|2021-12-30 08:35:00|19448.9|19444.9|19456.7|19452.7|19459.8|19455.8|19445.8|19441.8|63
1640853600000|2021-12-30 08:40:00|19455.1|19451.1|19453.6|19449.6|19459.8|19455.8|19453.6|19449.6|40
1640853900000|2021-12-30 08:45:00|19455.1|19451.1|19453.6|19449.6|19456.7|19452.7|19450.4|19446.4|35
1640854200000|2021-12-30 08:50:00|19455.1|19451.1|19459.8|19455.8|19462.9|19458.9|19453.6|19449.6|384
1640854500000|2021-12-30 08:55:00|19461.4|19457.4|19475.4|19471.4|19478.6|19474.6|19461.4|19457.4|205
1640854800000|2021-12-30 09:00:00|19472.3|19468.3|19478.6|19474.6|19478.6|19474.6|19467.6|19463.6|166
1640855100000|2021-12-30 09:05:00|19477|19473|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|53
1640855400000|2021-12-30 09:10:00|19472.3|19468.3|19469.2|19465.2|19472.3|19468.3|19466.1|19462.1|71
1640855700000|2021-12-30 09:15:00|19466.1|19462.1|19466.1|19462.1|19469.2|19465.2|19462.9|19458.9|80
1640856000000|2021-12-30 09:20:00|19469.2|19465.2|19475.4|19471.4|19478.6|19474.6|19466.1|19462.1|103
1640856300000|2021-12-30 09:25:00|19477|19473|19475.4|19471.4|19478.6|19474.6|19472.3|19468.3|108
1640856600000|2021-12-30 09:30:00|19478.6|19474.6|19484.8|19480.8|19487.9|19483.9|19475.4|19471.4|89
1640856900000|2021-12-30 09:35:00|19487.9|19483.9|19491.1|19487.1|19491.1|19487.1|19484.8|19480.8|185
1640857200000|2021-12-30 09:40:00|19487.9|19483.9|19487.9|19483.9|19494.2|19490.2|19484.8|19480.8|218
1640857500000|2021-12-30 09:45:00|19486.4|19482.4|19500.4|19496.4|19503.6|19499.6|19484.8|19480.8|122
1640857800000|2021-12-30 09:50:00|19502|19498|19494.2|19490.2|19503.6|19499.6|19494.2|19490.2|155
1640858100000|2021-12-30 09:55:00|19497.3|19493.3|19503.6|19499.6|19503.6|19499.6|19494.2|19490.2|133
1640858400000|2021-12-30 10:00:00|19500.4|19496.4|19503.6|19499.6|19506.7|19502.7|19500.4|19496.4|198
1640858700000|2021-12-30 10:05:00|19506.7|19502.7|19503.6|19499.6|19509.8|19505.8|19503.6|19499.6|112
1640859000000|2021-12-30 10:10:00|19500.4|19496.4|19497.3|19493.3|19500.4|19496.4|19494.2|19490.2|144
1640859300000|2021-12-30 10:15:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19494.2|19490.2|64
1640859600000|2021-12-30 10:20:00|19494.2|19490.2|19497.3|19493.3|19497.3|19493.3|19494.2|19490.2|11
1640859900000|2021-12-30 10:25:00|19494.2|19490.2|19491.1|19487.1|19494.2|19490.2|19491.1|19487.1|27
1640860200000|2021-12-30 10:30:00|19487.9|19483.9|19484.8|19480.8|19487.9|19483.9|19484.8|19480.8|56
1640860500000|2021-12-30 10:35:00|19487.9|19483.9|19494.2|19490.2|19494.2|19490.2|19487.9|19483.9|62
1640860800000|2021-12-30 10:40:00|19495.8|19491.8|19494.2|19490.2|19497.3|19493.3|19491.1|19487.1|44
1640861100000|2021-12-30 10:45:00|19491.1|19487.1|19491.1|19487.1|19492.6|19488.6|19491.1|19487.1|21
1640861400000|2021-12-30 10:50:00|19487.9|19483.9|19484.8|19480.8|19491.1|19487.1|19484.8|19480.8|21
1640861700000|2021-12-30 10:55:00|19481.7|19477.7|19481.7|19477.7|19483.3|19479.3|19472.3|19468.3|306
1640862000000|2021-12-30 11:00:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|69
1640862300000|2021-12-30 11:05:00|19478.6|19474.6|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|22
1640862600000|2021-12-30 11:10:00|19480.1|19476.1|19487.9|19483.9|19487.9|19483.9|19478.6|19474.6|69
1640862900000|2021-12-30 11:15:00|19484.8|19480.8|19466.1|19462.1|19484.8|19480.8|19466.1|19462.1|100
1640863200000|2021-12-30 11:20:00|19469.2|19465.2|19469.2|19465.2|19469.2|19465.2|19466.1|19462.1|45
1640863500000|2021-12-30 11:25:00|19467.6|19463.6|19469.2|19465.2|19472.3|19468.3|19467.6|19463.6|35
1640863800000|2021-12-30 11:30:00|19472.3|19468.3|19478.6|19474.6|19478.6|19474.6|19470.8|19466.8|46
1640864100000|2021-12-30 11:35:00|19477|19473|19481.7|19477.7|19484.8|19480.8|19477|19473|61
1640864400000|2021-12-30 11:40:00|19484.8|19480.8|19481.7|19477.7|19484.8|19480.8|19478.6|19474.6|43
1640864700000|2021-12-30 11:45:00|19483.3|19479.3|19484.8|19480.8|19487.9|19483.9|19483.3|19479.3|27
1640865000000|2021-12-30 11:50:00|19486.4|19482.4|19487.9|19483.9|19487.9|19483.9|19484.8|19480.8|54
1640865300000|2021-12-30 11:55:00|19486.4|19482.4|19478.6|19474.6|19487.9|19483.9|19475.4|19471.4|177
1640865600000|2021-12-30 12:00:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19475.4|19471.4|53
1640865900000|2021-12-30 12:05:00|19475.4|19471.4|19472.3|19468.3|19475.4|19471.4|19469.2|19465.2|37
1640866200000|2021-12-30 12:10:00|19473.9|19469.9|19475.4|19471.4|19475.4|19471.4|19469.2|19465.2|91
1640866500000|2021-12-30 12:15:00|19478.6|19474.6|19478.6|19474.6|19484.8|19480.8|19475.4|19471.4|123
1640866800000|2021-12-30 12:20:00|19481.7|19477.7|19472.3|19468.3|19484.8|19480.8|19472.3|19468.3|100
1640867100000|2021-12-30 12:25:00|19473.9|19469.9|19472.3|19468.3|19475.4|19471.4|19466.1|19462.1|99
1640867400000|2021-12-30 12:30:00|19475.4|19471.4|19475.4|19471.4|19475.4|19471.4|19472.3|19468.3|80
1640867700000|2021-12-30 12:35:00|19478.6|19474.6|19484.8|19480.8|19484.8|19480.8|19478.6|19474.6|156
1640868000000|2021-12-30 12:40:00|19483.3|19479.3|19478.6|19474.6|19487.9|19483.9|19478.6|19474.6|177
1640868300000|2021-12-30 12:45:00|19475.4|19471.4|19478.6|19474.6|19481.7|19477.7|19472.3|19468.3|171
1640868600000|2021-12-30 12:50:00|19475.4|19471.4|19481.7|19477.7|19481.7|19477.7|19472.3|19468.3|111
1640868900000|2021-12-30 12:55:00|19478.6|19474.6|19494.2|19490.2|19494.2|19490.2|19478.6|19474.6|80
1640869200000|2021-12-30 13:00:00|19491.1|19487.1|19519.2|19515.2|19522.3|19518.3|19487.9|19483.9|319
1640869500000|2021-12-30 13:05:00|19522.3|19518.3|19527|19523|19537.9|19533.9|19516.1|19512.1|347
1640869800000|2021-12-30 13:10:00|19528.6|19524.6|19522.3|19518.3|19531.7|19527.7|19519.2|19515.2|249
1640870100000|2021-12-30 13:15:00|19520.8|19516.8|19509.8|19505.8|19522.3|19518.3|19509.8|19505.8|173
1640870400000|2021-12-30 13:20:00|19506.7|19502.7|19450.4|19446.4|19506.7|19502.7|19450.4|19446.4|863
1640870700000|2021-12-30 13:25:00|19453.6|19449.6|19452|19448|19462.9|19458.9|19437.9|19433.9|736
1640871000000|2021-12-30 13:30:00|19453.6|19449.6|19466.1|19462.1|19466.1|19462.1|19445.8|19441.8|493
1640871300000|2021-12-30 13:35:00|19458.3|19454.3|19494.2|19490.2|19497.3|19493.3|19453.6|19449.6|594
1640871600000|2021-12-30 13:40:00|19491.1|19487.1|19494.2|19490.2|19495.8|19491.8|19475.4|19471.4|507
1640871900000|2021-12-30 13:45:00|19497.3|19493.3|19472.3|19468.3|19500.4|19496.4|19472.3|19468.3|428
1640872200000|2021-12-30 13:50:00|19473.9|19469.9|19512.9|19508.9|19520.8|19516.8|19467.6|19463.6|511
1640872500000|2021-12-30 13:55:00|19509.8|19505.8|19528.6|19524.6|19537.9|19533.9|19509.8|19505.8|1057
1640872800000|2021-12-30 14:00:00|19531.7|19527.7|19525.4|19521.4|19531.7|19527.7|19516.1|19512.1|355
1640873100000|2021-12-30 14:05:00|19522.3|19518.3|19512.9|19508.9|19534.8|19530.8|19512.9|19508.9|232
1640873400000|2021-12-30 14:10:00|19509.8|19505.8|19512.9|19508.9|19512.9|19508.9|19503.6|19499.6|280
1640873700000|2021-12-30 14:15:00|19511.4|19507.4|19519.2|19515.2|19528.6|19524.6|19506.7|19502.7|358
1640874000000|2021-12-30 14:20:00|19517.6|19513.6|19519.2|19515.2|19522.3|19518.3|19512.9|19508.9|203
1640874300000|2021-12-30 14:25:00|19512.9|19508.9|19506.7|19502.7|19516.1|19512.1|19505.1|19501.1|144
1640874600000|2021-12-30 14:30:00|19503.6|19499.6|19478.6|19474.6|19506.7|19502.7|19473.9|19469.9|798
1640874900000|2021-12-30 14:35:00|19480.1|19476.1|19472.3|19468.3|19481.7|19477.7|19462.9|19458.9|622
1640875200000|2021-12-30 14:40:00|19473.9|19469.9|19464.5|19460.5|19475.4|19471.4|19459.8|19455.8|262
1640875500000|2021-12-30 14:45:00|19466.1|19462.1|19441.1|19437.1|19466.1|19462.1|19441.1|19437.1|470
1640875800000|2021-12-30 14:50:00|19439.5|19435.5|19441.1|19437.1|19458.3|19454.3|19437.9|19433.9|583
1640876100000|2021-12-30 14:55:00|19437.9|19433.9|19437.9|19433.9|19462.9|19458.9|19434.8|19430.8|450
1640876400000|2021-12-30 15:00:00|19441.1|19437.1|19447.3|19443.3|19453.6|19449.6|19431.7|19427.7|570
1640876700000|2021-12-30 15:05:00|19444.2|19440.2|19434.8|19430.8|19447.3|19443.3|19428.6|19424.6|388
1640877000000|2021-12-30 15:10:00|19437.9|19433.9|19428.6|19424.6|19437.9|19433.9|19427|19423|269
1640877300000|2021-12-30 15:15:00|19431.7|19427.7|19416.1|19412.1|19434.8|19430.8|19412.9|19408.9|400
1640877600000|2021-12-30 15:20:00|19412.9|19408.9|19425.4|19421.4|19425.4|19421.4|19400.4|19396.4|620
1640877900000|2021-12-30 15:25:00|19428.6|19424.6|19456.7|19452.7|19456.7|19452.7|19425.4|19421.4|654
1640878200000|2021-12-30 15:30:00|19455.1|19451.1|19459.8|19455.8|19466.1|19462.1|19448.9|19444.9|487
1640878500000|2021-12-30 15:35:00|19456.7|19452.7|19462.9|19458.9|19469.2|19465.2|19452|19448|374
1640878800000|2021-12-30 15:40:00|19459.8|19455.8|19450.4|19446.4|19462.9|19458.9|19447.3|19443.3|503
1640879100000|2021-12-30 15:45:00|19448.9|19444.9|19459.8|19455.8|19466.1|19462.1|19447.3|19443.3|346
1640879400000|2021-12-30 15:50:00|19456.7|19452.7|19469.2|19465.2|19472.3|19468.3|19447.3|19443.3|288
1640879700000|2021-12-30 15:55:00|19472.3|19468.3|19459.8|19455.8|19475.4|19471.4|19456.7|19452.7|366
1640880000000|2021-12-30 16:00:00|19458.3|19454.3|19450.4|19446.4|19469.2|19465.2|19450.4|19446.4|269
1640880300000|2021-12-30 16:05:00|19453.6|19449.6|19459.8|19455.8|19466.1|19462.1|19453.6|19449.6|181
1640880600000|2021-12-30 16:10:00|19462.9|19458.9|19466.1|19462.1|19466.1|19462.1|19456.7|19452.7|357
1640880900000|2021-12-30 16:15:00|19469.2|19465.2|19466.1|19462.1|19475.4|19471.4|19462.9|19458.9|350
1640881200000|2021-12-30 16:20:00|19462.9|19458.9|19466.1|19462.1|19481.7|19477.7|19459.8|19455.8|355
1640881500000|2021-12-30 16:25:00|19464.5|19460.5|19470.8|19466.8|19472.3|19468.3|19459.8|19455.8|156
1640881800000|2021-12-30 16:30:00|19472.3|19468.3|19481.7|19477.7|19484.8|19480.8|19469.2|19465.2|295
1640882100000|2021-12-30 16:35:00|19484.8|19480.8|19484.8|19480.8|19497.3|19493.3|19483.3|19479.3|681
1640882400000|2021-12-30 16:40:00|19481.7|19477.7|19492.6|19488.6|19500.4|19496.4|19481.7|19477.7|375
1640882700000|2021-12-30 16:45:00|19494.2|19490.2|19491.1|19487.1|19500.4|19496.4|19487.9|19483.9|292
1640883000000|2021-12-30 16:50:00|19494.2|19490.2|19475.4|19471.4|19497.3|19493.3|19472.3|19468.3|491
1640883300000|2021-12-30 16:55:00|19477|19473|19481.7|19477.7|19491.1|19487.1|19475.4|19471.4|320
1640883600000|2021-12-30 17:00:00|19484.8|19480.8|19497.3|19493.3|19497.3|19493.3|19484.8|19480.8|246
1640883900000|2021-12-30 17:05:00|19500.4|19496.4|19500.4|19496.4|19506.7|19502.7|19497.3|19493.3|338
1640884200000|2021-12-30 17:10:00|19497.3|19493.3|19523.9|19519.9|19523.9|19519.9|19497.3|19493.3|347
1640884500000|2021-12-30 17:15:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|277
1640884800000|2021-12-30 17:20:00|19519.2|19515.2|19528.6|19524.6|19531.7|19527.7|19516.1|19512.1|250
1640885100000|2021-12-30 17:25:00|19531.7|19527.7|19531.7|19527.7|19534.8|19530.8|19531.7|19527.7|230
1640885400000|2021-12-30 17:30:00|19534.8|19530.8|19522.3|19518.3|19544.2|19540.2|19522.3|19518.3|497
1640885700000|2021-12-30 17:35:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19522.3|19518.3|228
1640886000000|2021-12-30 17:40:00|19525.4|19521.4|19537.9|19533.9|19541.1|19537.1|19525.4|19521.4|176
1640886300000|2021-12-30 17:45:00|19534.8|19530.8|19525.4|19521.4|19534.8|19530.8|19525.4|19521.4|167
1640886600000|2021-12-30 17:50:00|19523.9|19519.9|19531.7|19527.7|19533.3|19529.3|19523.9|19519.9|545
1640886900000|2021-12-30 17:55:00|19528.6|19524.6|19531.7|19527.7|19537.9|19533.9|19525.4|19521.4|297
1640887200000|2021-12-30 18:00:00|19528.6|19524.6|19534.8|19530.8|19537.9|19533.9|19528.6|19524.6|195
1640887500000|2021-12-30 18:05:00|19533.3|19529.3|19525.4|19521.4|19537.9|19533.9|19525.4|19521.4|329
1640887800000|2021-12-30 18:10:00|19528.6|19524.6|19525.4|19521.4|19528.6|19524.6|19522.3|19518.3|339
1640888100000|2021-12-30 18:15:00|19522.3|19518.3|19516.1|19512.1|19525.4|19521.4|19516.1|19512.1|211
1640888400000|2021-12-30 18:20:00|19517.6|19513.6|19525.4|19521.4|19531.7|19527.7|19517.6|19513.6|476
1640888700000|2021-12-30 18:25:00|19522.3|19518.3|19522.3|19518.3|19525.4|19521.4|19519.2|19515.2|123
1640889000000|2021-12-30 18:30:00|19525.4|19521.4|19522.3|19518.3|19528.6|19524.6|19516.1|19512.1|323
1640889300000|2021-12-30 18:35:00|19523.9|19519.9|19541.1|19537.1|19541.1|19537.1|19523.9|19519.9|299
1640889600000|2021-12-30 18:40:00|19542.6|19538.6|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|292
1640889900000|2021-12-30 18:45:00|19545.8|19541.8|19547.3|19543.3|19550.4|19546.4|19541.1|19537.1|184
1640890200000|2021-12-30 18:50:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|185
1640890500000|2021-12-30 18:55:00|19545.8|19541.8|19547.3|19543.3|19556.7|19552.7|19544.2|19540.2|401
1640890800000|2021-12-30 19:00:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|142
1640891100000|2021-12-30 19:05:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19544.2|19540.2|129
1640891400000|2021-12-30 19:10:00|19544.2|19540.2|19550.4|19546.4|19553.6|19549.6|19544.2|19540.2|164
1640891700000|2021-12-30 19:15:00|19547.3|19543.3|19544.2|19540.2|19553.6|19549.6|19541.1|19537.1|173
1640892000000|2021-12-30 19:20:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19537.9|19533.9|182
1640892300000|2021-12-30 19:25:00|19545.8|19541.8|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|176
1640892600000|2021-12-30 19:30:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19541.1|19537.1|72
1640892900000|2021-12-30 19:35:00|19547.3|19543.3|19541.1|19537.1|19547.3|19543.3|19537.9|19533.9|113
1640893200000|2021-12-30 19:40:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19541.1|19537.1|211
1640893500000|2021-12-30 19:45:00|19545.8|19541.8|19566.1|19562.1|19566.1|19562.1|19545.8|19541.8|441
1640893800000|2021-12-30 19:50:00|19564.5|19560.5|19559.8|19555.8|19572.3|19568.3|19556.7|19552.7|653
1640894100000|2021-12-30 19:55:00|19558.3|19554.3|19559.8|19555.8|19562.9|19558.9|19553.6|19549.6|676
1640894400000|2021-12-30 20:00:00|19562.9|19558.9|19559.8|19555.8|19569.2|19565.2|19559.8|19555.8|621
1640894700000|2021-12-30 20:05:00|19562.9|19558.9|19578.6|19574.6|19581.7|19577.7|19559.8|19555.8|494
1640895000000|2021-12-30 20:10:00|19581.7|19577.7|19569.2|19565.2|19581.7|19577.7|19566.1|19562.1|310
1640895300000|2021-12-30 20:15:00|19567.6|19563.6|19556.7|19552.7|19567.6|19563.6|19553.6|19549.6|209
1640895600000|2021-12-30 20:20:00|19555.1|19551.1|19556.7|19552.7|19556.7|19552.7|19550.4|19546.4|175
1640895900000|2021-12-30 20:25:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19550.4|19546.4|173
1640896200000|2021-12-30 20:30:00|19550.4|19546.4|19550.4|19546.4|19553.6|19549.6|19545.8|19541.8|169
1640896500000|2021-12-30 20:35:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|100
1640896800000|2021-12-30 20:40:00|19544.2|19540.2|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|182
1640897100000|2021-12-30 20:45:00|19541.1|19537.1|19559.8|19555.8|19559.8|19555.8|19534.8|19530.8|421
1640897400000|2021-12-30 20:50:00|19562.9|19558.9|19566.1|19562.1|19566.1|19562.1|19553.6|19549.6|588
1640897700000|2021-12-30 20:55:00|19562.9|19558.9|19587.9|19583.9|19597.3|19593.3|19562.9|19558.9|2085
1640898000000|2021-12-30 21:00:00|19584.8|19580.8|19564.5|19560.5|19587.9|19583.9|19559.8|19555.8|1091
1640898300000|2021-12-30 21:05:00|19566.1|19562.1|19572.3|19568.3|19575.4|19571.4|19566.1|19562.1|293
1640898600000|2021-12-30 21:10:00|19570.8|19566.8|19575.4|19571.4|19578.6|19574.6|19569.2|19565.2|189
1640898900000|2021-12-30 21:15:00|19578.6|19574.6|19603.6|19599.6|19603.6|19599.6|19572.3|19568.3|307
1640899200000|2021-12-30 21:20:00|19602|19598|19602|19598|19603.6|19599.6|19591.1|19587.1|101
1640899500000|2021-12-30 21:25:00|19600.4|19596.4|19597.3|19593.3|19606.7|19602.7|19589.5|19585.5|318
1640899800000|2021-12-30 21:30:00|19594.2|19590.2|19597.3|19593.3|19597.3|19593.3|19594.2|19590.2|85
1640900100000|2021-12-30 21:35:00|19591.1|19587.1|19597.3|19593.3|19597.3|19593.3|19591.1|19587.1|115
1640900400000|2021-12-30 21:40:00|19598.9|19594.9|19595.8|19591.8|19606.7|19602.7|19594.2|19590.2|147
1640900700000|2021-12-30 21:45:00|19594.2|19590.2|19608.3|19604.3|19608.3|19604.3|19594.2|19590.2|220
1640901000000|2021-12-30 21:50:00|19606.7|19602.7|19594.2|19590.2|19606.7|19602.7|19594.2|19590.2|63
1640901300000|2021-12-30 21:55:00|19591.1|19587.1|19573.9|19569.9|19591.1|19587.1|19569.2|19565.2|303
1640905200000|2021-12-30 23:00:00|19556.7|19552.7|19567.6|19563.6|19569.2|19565.2|19556.7|19552.7|18
1640905500000|2021-12-30 23:05:00|19569.2|19565.2|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|18
1640905800000|2021-12-30 23:10:00|19572.3|19568.3|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|15
1640906100000|2021-12-30 23:15:00|19567.6|19563.6|19575.4|19571.4|19575.4|19571.4|19567.6|19563.6|21
1640906400000|2021-12-30 23:20:00|19577|19573|19577|19573|19577|19573|19577|19573|4
1640906700000|2021-12-30 23:25:00|19578.6|19574.6|19575.4|19571.4|19581.7|19577.7|19572.3|19568.3|26
1640907000000|2021-12-30 23:30:00|19573.9|19569.9|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|12
1640907300000|2021-12-30 23:35:00|19572.3|19568.3|19567.6|19563.6|19572.3|19568.3|19567.6|19563.6|19
1640907600000|2021-12-30 23:40:00|19566.1|19562.1|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|14
1640907900000|2021-12-30 23:45:00|19570.8|19566.8|19569.2|19565.2|19572.3|19568.3|19566.1|19562.1|21
1640908200000|2021-12-30 23:50:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19569.2|19565.2|9
1640908500000|2021-12-30 23:55:00|19573.9|19569.9|19570.8|19566.8|19573.9|19569.9|19569.2|19565.2|2
1640908800000|2021-12-31 00:00:00|19572.3|19568.3|19577|19573|19577|19573|19572.3|19568.3|2
1640909100000|2021-12-31 00:05:00|19575.4|19571.4|19577|19573|19578.6|19574.6|19575.4|19571.4|3
1640909400000|2021-12-31 00:10:00|19578.6|19574.6|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|25
1640909700000|2021-12-31 00:15:00|19580.1|19576.1|19580.1|19576.1|19581.7|19577.7|19577|19573|7
1640910000000|2021-12-31 00:20:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19577|19573|0
1640910300000|2021-12-31 00:25:00|19577|19573|19581.7|19577.7|19581.7|19577.7|19577|19573|8
1640910600000|2021-12-31 00:30:00|19583.3|19579.3|19589.5|19585.5|19589.5|19585.5|19581.7|19577.7|68
1640910900000|2021-12-31 00:35:00|19591.1|19587.1|19587.9|19583.9|19591.1|19587.1|19587.9|19583.9|17
1640911200000|2021-12-31 00:40:00|19586.4|19582.4|19584.8|19580.8|19587.9|19583.9|19584.8|19580.8|6
1640911500000|2021-12-31 00:45:00|19586.4|19582.4|19577|19573|19586.4|19582.4|19577|19573|19
1640911800000|2021-12-31 00:50:00|19575.4|19571.4|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|6
1640912100000|2021-12-31 00:55:00|19577|19573|19578.6|19574.6|19578.6|19574.6|19577|19573|2
1640912400000|2021-12-31 01:00:00|19577|19573|19583.3|19579.3|19583.3|19579.3|19575.4|19571.4|21
1640912700000|2021-12-31 01:05:00|19581.7|19577.7|19587.9|19583.9|19587.9|19583.9|19581.7|19577.7|14
1640913000000|2021-12-31 01:10:00|19592.6|19588.6|19587.9|19583.9|19594.2|19590.2|19584.8|19580.8|22
1640913300000|2021-12-31 01:15:00|19589.5|19585.5|19572.3|19568.3|19589.5|19585.5|19572.3|19568.3|18
1640913600000|2021-12-31 01:20:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19569.2|19565.2|16
1640913900000|2021-12-31 01:25:00|19570.8|19566.8|19566.1|19562.1|19573.9|19569.9|19564.5|19560.5|38
1640914200000|2021-12-31 01:30:00|19564.5|19560.5|19562.9|19558.9|19569.2|19565.2|19559.8|19555.8|66
1640914500000|2021-12-31 01:35:00|19564.5|19560.5|19559.8|19555.8|19564.5|19560.5|19555.1|19551.1|119
1640914800000|2021-12-31 01:40:00|19561.4|19557.4|19562.9|19558.9|19569.2|19565.2|19561.4|19557.4|45
1640915100000|2021-12-31 01:45:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|12
1640915400000|2021-12-31 01:50:00|19572.3|19568.3|19572.3|19568.3|19573.9|19569.9|19569.2|19565.2|10
1640915700000|2021-12-31 01:55:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|27
1640916000000|2021-12-31 02:00:00|19573.9|19569.9|19573.9|19569.9|19573.9|19569.9|19573.9|19569.9|3
1640916300000|2021-12-31 02:05:00|19572.3|19568.3|19570.8|19566.8|19573.9|19569.9|19570.8|19566.8|6
1640916600000|2021-12-31 02:10:00|19572.3|19568.3|19572.3|19568.3|19572.3|19568.3|19569.2|19565.2|1
1640916900000|2021-12-31 02:15:00|19573.9|19569.9|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|1
1640917200000|2021-12-31 02:20:00|19573.9|19569.9|19573.9|19569.9|19575.4|19571.4|19572.3|19568.3|1
1640917500000|2021-12-31 02:25:00|19572.3|19568.3|19575.4|19571.4|19575.4|19571.4|19572.3|19568.3|5
1640917800000|2021-12-31 02:30:00|19581.7|19577.7|19572.3|19568.3|19581.7|19577.7|19572.3|19568.3|8
1640918100000|2021-12-31 02:35:00|19575.4|19571.4|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|6
1640918400000|2021-12-31 02:40:00|19573.9|19569.9|19573.9|19569.9|19578.6|19574.6|19573.9|19569.9|5
1640918700000|2021-12-31 02:45:00|19572.3|19568.3|19572.3|19568.3|19575.4|19571.4|19572.3|19568.3|19
1640919000000|2021-12-31 02:50:00|19570.8|19566.8|19569.2|19565.2|19570.8|19566.8|19569.2|19565.2|4
1640919300000|2021-12-31 02:55:00|19570.8|19566.8|19570.8|19566.8|19572.3|19568.3|19570.8|19566.8|2
1640919600000|2021-12-31 03:00:00|19569.2|19565.2|19564.5|19560.5|19569.2|19565.2|19564.5|19560.5|2
1640919900000|2021-12-31 03:05:00|19562.9|19558.9|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|11
1640920200000|2021-12-31 03:10:00|19566.1|19562.1|19566.1|19562.1|19567.6|19563.6|19562.9|19558.9|29
1640920500000|2021-12-31 03:15:00|19564.5|19560.5|19562.9|19558.9|19567.6|19563.6|19561.4|19557.4|39
1640920800000|2021-12-31 03:20:00|19559.8|19555.8|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|3
1640921100000|2021-12-31 03:25:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|2
1640921400000|2021-12-31 03:30:00|19561.4|19557.4|19562.9|19558.9|19562.9|19558.9|19559.8|19555.8|6
1640921700000|2021-12-31 03:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19559.8|19555.8|20
1640922000000|2021-12-31 03:40:00|19561.4|19557.4|19559.8|19555.8|19561.4|19557.4|19559.8|19555.8|11
1640922300000|2021-12-31 03:45:00|||||||||2
1640922600000|2021-12-31 03:50:00|19556.7|19552.7|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|8
1640922900000|2021-12-31 03:55:00|||||||||5
1640923200000|2021-12-31 04:00:00|19552|19548|19555.1|19551.1|19555.1|19551.1|19547.3|19543.3|25
1640923500000|2021-12-31 04:05:00|19553.6|19549.6|19553.6|19549.6|19556.7|19552.7|19553.6|19549.6|10
1640923800000|2021-12-31 04:10:00|19550.4|19546.4|19553.6|19549.6|19553.6|19549.6|19550.4|19546.4|6
1640924100000|2021-12-31 04:15:00|19556.7|19552.7|19556.7|19552.7|19556.7|19552.7|19553.6|19549.6|7
1640924400000|2021-12-31 04:20:00|19555.1|19551.1|19550.4|19546.4|19555.1|19551.1|19550.4|19546.4|15
1640924700000|2021-12-31 04:25:00|19552|19548|19553.6|19549.6|19555.1|19551.1|19552|19548|2
1640925000000|2021-12-31 04:30:00|19555.1|19551.1|19552|19548|19555.1|19551.1|19550.4|19546.4|7
1640925300000|2021-12-31 04:35:00|19553.6|19549.6|19548.9|19544.9|19553.6|19549.6|19547.3|19543.3|2
1640925600000|2021-12-31 04:40:00|19550.4|19546.4|19550.4|19546.4|19552|19548|19547.3|19543.3|3
1640925900000|2021-12-31 04:45:00|19548.9|19544.9|19550.4|19546.4|19550.4|19546.4|19547.3|19543.3|1
1640926200000|2021-12-31 04:50:00|19548.9|19544.9|19544.2|19540.2|19548.9|19544.9|19544.2|19540.2|8
1640926500000|2021-12-31 04:55:00|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|19547.3|19543.3|4
1640926800000|2021-12-31 05:00:00|19545.8|19541.8|19544.2|19540.2|19545.8|19541.8|19544.2|19540.2|1
1640927100000|2021-12-31 05:05:00|19542.6|19538.6|19542.6|19538.6|19542.6|19538.6|19541.1|19537.1|4
1640927700000|2021-12-31 05:15:00|19541.1|19537.1|19541.1|19537.1|19542.6|19538.6|19541.1|19537.1|2
1640928000000|2021-12-31 05:20:00|19542.6|19538.6|19544.2|19540.2|19544.2|19540.2|19542.6|19538.6|13
1640928300000|2021-12-31 05:25:00|19545.8|19541.8|19548.9|19544.9|19548.9|19544.9|19544.2|19540.2|5
1640928600000|2021-12-31 05:30:00|19547.3|19543.3|19547.3|19543.3|19550.4|19546.4|19544.2|19540.2|17
1640928900000|2021-12-31 05:35:00|19544.2|19540.2|19548.9|19544.9|19548.9|19544.9|19544.2|19540.2|17
1640929200000|2021-12-31 05:40:00|19547.3|19543.3|19552|19548|19552|19548|19547.3|19543.3|1
1640929500000|2021-12-31 05:45:00|19550.4|19546.4|19550.4|19546.4|19552|19548|19550.4|19546.4|0
1640929800000|2021-12-31 05:50:00|19552|19548|19552|19548|19552|19548|19552|19548|8
1640930100000|2021-12-31 05:55:00|19550.4|19546.4|19552|19548|19552|19548|19550.4|19546.4|0
1640930400000|2021-12-31 06:00:00|19550.4|19546.4|19547.3|19543.3|19550.4|19546.4|19545.8|19541.8|1
1640930700000|2021-12-31 06:05:00|19545.8|19541.8|19541.1|19537.1|19545.8|19541.8|19541.1|19537.1|6
1640931000000|2021-12-31 06:10:00|19544.2|19540.2|19542.6|19538.6|19544.2|19540.2|19541.1|19537.1|8
1640931300000|2021-12-31 06:15:00|19541.1|19537.1|19541.1|19537.1|19548.9|19544.9|19541.1|19537.1|12
1640931600000|2021-12-31 06:20:00|19539.5|19535.5|19541.1|19537.1|19541.1|19537.1|19537.9|19533.9|12
1640931900000|2021-12-31 06:25:00|19542.6|19538.6|19545.8|19541.8|19545.8|19541.8|19542.6|19538.6|0
1640932200000|2021-12-31 06:30:00|19544.2|19540.2|19545.8|19541.8|19545.8|19541.8|19544.2|19540.2|0
1640932500000|2021-12-31 06:35:00|19544.2|19540.2|19541.1|19537.1|19544.2|19540.2|19541.1|19537.1|2
1640932800000|2021-12-31 06:40:00|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|19544.2|19540.2|21
1640933400000|2021-12-31 06:50:00|19547.3|19543.3|19544.2|19540.2|19547.3|19543.3|19544.2|19540.2|9
1640934000000|2021-12-31 07:00:00|19545.8|19541.8|19544.2|19540.2|19545.8|19541.8|19544.2|19540.2|9
1640934300000|2021-12-31 07:05:00|19545.8|19541.8|19552|19548|19552|19548|19545.8|19541.8|7
1640934600000|2021-12-31 07:10:00|19550.4|19546.4|19548.9|19544.9|19552|19548|19548.9|19544.9|5
1640934900000|2021-12-31 07:15:00|19550.4|19546.4|19545.8|19541.8|19550.4|19546.4|19542.6|19538.6|10
1640935200000|2021-12-31 07:20:00|19547.3|19543.3|19537.9|19533.9|19547.3|19543.3|19537.9|19533.9|27
1640935500000|2021-12-31 07:25:00|19536.4|19532.4|19534.8|19530.8|19536.4|19532.4|19534.8|19530.8|24
1640935800000|2021-12-31 07:30:00|19531.7|19527.7|19534.8|19530.8|19537.9|19533.9|19531.7|19527.7|85
1640936100000|2021-12-31 07:35:00|19531.7|19527.7|19534.8|19530.8|19534.8|19530.8|19528.6|19524.6|66
1640936400000|2021-12-31 07:40:00|19536.4|19532.4|19530.1|19526.1|19536.4|19532.4|19528.6|19524.6|37
1640936700000|2021-12-31 07:45:00|19531.7|19527.7|19530.1|19526.1|19531.7|19527.7|19522.3|19518.3|58
1640937000000|2021-12-31 07:50:00|19528.6|19524.6|19530.1|19526.1|19533.3|19529.3|19528.6|19524.6|15
1640937300000|2021-12-31 07:55:00|19528.6|19524.6|19533.3|19529.3|19534.8|19530.8|19528.6|19524.6|7
1640937600000|2021-12-31 08:00:00|19531.7|19527.7|19525.4|19521.4|19534.8|19530.8|19522.3|19518.3|55
1640937900000|2021-12-31 08:05:00|19523.9|19519.9|19519.2|19515.2|19523.9|19519.9|19519.2|19515.2|32
1640938200000|2021-12-31 08:10:00|19516.1|19512.1|19528.6|19524.6|19528.6|19524.6|19516.1|19512.1|88
1640938500000|2021-12-31 08:15:00|19531.7|19527.7|19536.4|19532.4|19536.4|19532.4|19531.7|19527.7|15
1640938800000|2021-12-31 08:20:00|19537.9|19533.9|19553.6|19549.6|19555.1|19551.1|19537.9|19533.9|47
1640939100000|2021-12-31 08:25:00|19555.1|19551.1|19566.1|19562.1|19566.1|19562.1|19555.1|19551.1|82
1640939400000|2021-12-31 08:30:00|19562.9|19558.9|19547.3|19543.3|19562.9|19558.9|19544.2|19540.2|37
1640939700000|2021-12-31 08:35:00|19545.8|19541.8|19539.5|19535.5|19547.3|19543.3|19537.9|19533.9|166
1640940000000|2021-12-31 08:40:00|19541.1|19537.1|19544.2|19540.2|19547.3|19543.3|19539.5|19535.5|22
1640940300000|2021-12-31 08:45:00|19542.6|19538.6|19537.9|19533.9|19544.2|19540.2|19537.9|19533.9|13
1640940600000|2021-12-31 08:50:00|19536.4|19532.4|19544.2|19540.2|19547.3|19543.3|19536.4|19532.4|31
1640940900000|2021-12-31 08:55:00|19545.8|19541.8|19562.9|19558.9|19562.9|19558.9|19541.1|19537.1|128
1640941200000|2021-12-31 09:00:00|19566.1|19562.1|19567.6|19563.6|19569.2|19565.2|19562.9|19558.9|42
1640941500000|2021-12-31 09:05:00|19569.2|19565.2|19569.2|19565.2|19570.8|19566.8|19566.1|19562.1|44
1640941800000|2021-12-31 09:10:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|46
1640942100000|2021-12-31 09:15:00|19573.9|19569.9|19566.1|19562.1|19575.4|19571.4|19561.4|19557.4|130
1640942400000|2021-12-31 09:20:00|19569.2|19565.2|19562.9|19558.9|19569.2|19565.2|19562.9|19558.9|31
1640942700000|2021-12-31 09:25:00|19564.5|19560.5|19569.2|19565.2|19569.2|19565.2|19562.9|19558.9|21
1640943000000|2021-12-31 09:30:00|19572.3|19568.3|19559.8|19555.8|19572.3|19568.3|19559.8|19555.8|72
1640943300000|2021-12-31 09:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19561.4|19557.4|43
1640943600000|2021-12-31 09:40:00|19566.1|19562.1|19559.8|19555.8|19566.1|19562.1|19556.7|19552.7|34
1640943900000|2021-12-31 09:45:00|19561.4|19557.4|19559.8|19555.8|19561.4|19557.4|19556.7|19552.7|6
1640944200000|2021-12-31 09:50:00|19562.9|19558.9|19569.2|19565.2|19570.8|19566.8|19562.9|19558.9|39
1640944500000|2021-12-31 09:55:00|19566.1|19562.1|19575.4|19571.4|19575.4|19571.4|19566.1|19562.1|20
1640944800000|2021-12-31 10:00:00|19577|19573|19575.4|19571.4|19578.6|19574.6|19575.4|19571.4|32
1640945100000|2021-12-31 10:05:00|19577|19573|19573.9|19569.9|19581.7|19577.7|19572.3|19568.3|43
1640945400000|2021-12-31 10:10:00|19575.4|19571.4|19575.4|19571.4|19581.7|19577.7|19575.4|19571.4|23
1640945700000|2021-12-31 10:15:00|19578.6|19574.6|19570.8|19566.8|19578.6|19574.6|19570.8|19566.8|10
1640946000000|2021-12-31 10:20:00|19572.3|19568.3|19567.6|19563.6|19572.3|19568.3|19562.9|19558.9|24
1640946300000|2021-12-31 10:25:00|19566.1|19562.1|19558.3|19554.3|19566.1|19562.1|19556.7|19552.7|7
1640946600000|2021-12-31 10:30:00|19556.7|19552.7|19562.9|19558.9|19564.5|19560.5|19556.7|19552.7|62
1640946900000|2021-12-31 10:35:00|19564.5|19560.5|19575.4|19571.4|19575.4|19571.4|19562.9|19558.9|37
1640947200000|2021-12-31 10:40:00|19578.6|19574.6|19578.6|19574.6|19578.6|19574.6|19575.4|19571.4|29
1640947500000|2021-12-31 10:45:00|19577|19573|19572.3|19568.3|19578.6|19574.6|19569.2|19565.2|17
1640947800000|2021-12-31 10:50:00|19573.9|19569.9|19577|19573|19577|19573|19573.9|19569.9|0
1640948100000|2021-12-31 10:55:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19577|19573|50
1640948400000|2021-12-31 11:00:00|19580.1|19576.1|19580.1|19576.1|19583.3|19579.3|19578.6|19574.6|40
1640948700000|2021-12-31 11:05:00|19581.7|19577.7|19598.9|19594.9|19598.9|19594.9|19580.1|19576.1|76
1640949000000|2021-12-31 11:10:00|19600.4|19596.4|19587.9|19583.9|19600.4|19596.4|19587.9|19583.9|44
1640949300000|2021-12-31 11:15:00|19589.5|19585.5|19587.9|19583.9|19592.6|19588.6|19584.8|19580.8|38
1640949600000|2021-12-31 11:20:00|19589.5|19585.5|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|48
1640949900000|2021-12-31 11:25:00|19594.2|19590.2|19581.7|19577.7|19594.2|19590.2|19581.7|19577.7|56
1640950200000|2021-12-31 11:30:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|17
1640950500000|2021-12-31 11:35:00|19584.8|19580.8|19586.4|19582.4|19591.1|19587.1|19581.7|19577.7|47
1640950800000|2021-12-31 11:40:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19586.4|19582.4|8
1640951100000|2021-12-31 11:45:00|19589.5|19585.5|19583.3|19579.3|19589.5|19585.5|19581.7|19577.7|24
1640951400000|2021-12-31 11:50:00|19581.7|19577.7|19583.3|19579.3|19584.8|19580.8|19581.7|19577.7|7
1640951700000|2021-12-31 11:55:00|19583.3|19579.3|19597.3|19593.3|19597.3|19593.3|19583.3|19579.3|51
1640952000000|2021-12-31 12:00:00|19598.9|19594.9|19603.6|19599.6|19603.6|19599.6|19597.3|19593.3|59
1640952300000|2021-12-31 12:05:00|19606.7|19602.7|19611.4|19607.4|19616.1|19612.1|19606.7|19602.7|105
1640952600000|2021-12-31 12:10:00|19612.9|19608.9|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|64
1640952900000|2021-12-31 12:15:00|19608.3|19604.3|19602|19598|19609.8|19605.8|19597.3|19593.3|133
1640953200000|2021-12-31 12:20:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|52
1640953500000|2021-12-31 12:25:00|19605.1|19601.1|19619.2|19615.2|19625.4|19621.4|19603.6|19599.6|161
1640953800000|2021-12-31 12:30:00|19620.8|19616.8|19605.1|19601.1|19622.3|19618.3|19600.4|19596.4|226
1640954100000|2021-12-31 12:35:00|19606.7|19602.7|19612.9|19608.9|19622.3|19618.3|19606.7|19602.7|118
1640954400000|2021-12-31 12:40:00|19616.1|19612.1|19603.6|19599.6|19616.1|19612.1|19603.6|19599.6|193
1640954700000|2021-12-31 12:45:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19597.3|19593.3|163
1640955000000|2021-12-31 12:50:00|19600.4|19596.4|19598.9|19594.9|19600.4|19596.4|19597.3|19593.3|192
1640955300000|2021-12-31 12:55:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|94
1640955600000|2021-12-31 13:00:00|19598.9|19594.9|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|290
1640955900000|2021-12-31 13:05:00|19598.9|19594.9|19598.9|19594.9|19603.6|19599.6|19597.3|19593.3|210
1640956200000|2021-12-31 13:10:00|19597.3|19593.3|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|225
1640956500000|2021-12-31 13:15:00|19600.4|19596.4|19597.3|19593.3|19600.4|19596.4|19594.2|19590.2|272
1640956800000|2021-12-31 13:20:00|19595.8|19591.8|19602|19598|19612.9|19608.9|19591.1|19587.1|299
1640957100000|2021-12-31 13:25:00|19600.4|19596.4|19612.9|19608.9|19612.9|19608.9|19597.3|19593.3|195
1640957400000|2021-12-31 13:30:00|19609.8|19605.8|19625.4|19621.4|19625.4|19621.4|19608.3|19604.3|438
1640957700000|2021-12-31 13:35:00|19623.9|19619.9|19606.7|19602.7|19623.9|19619.9|19600.4|19596.4|297
1640958000000|2021-12-31 13:40:00|19603.6|19599.6|19606.7|19602.7|19614.5|19610.5|19603.6|19599.6|218
1640958300000|2021-12-31 13:45:00|19600.4|19596.4|19611.4|19607.4|19616.1|19612.1|19597.3|19593.3|368
1640958600000|2021-12-31 13:50:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19609.8|19605.8|409
1640958900000|2021-12-31 13:55:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19609.8|19605.8|277
1640959200000|2021-12-31 14:00:00|19616.1|19612.1|19608.3|19604.3|19616.1|19612.1|19597.3|19593.3|284
1640959500000|2021-12-31 14:05:00|19606.7|19602.7|19616.1|19612.1|19619.2|19615.2|19606.7|19602.7|223
1640959800000|2021-12-31 14:10:00|19619.2|19615.2|19616.1|19612.1|19622.3|19618.3|19612.9|19608.9|293
1640960100000|2021-12-31 14:15:00|19614.5|19610.5|19595.8|19591.8|19614.5|19610.5|19594.2|19590.2|266
1640960400000|2021-12-31 14:20:00|19597.3|19593.3|19594.2|19590.2|19597.3|19593.3|19584.8|19580.8|254
1640960700000|2021-12-31 14:25:00|19591.1|19587.1|19572.3|19568.3|19594.2|19590.2|19572.3|19568.3|284
1640961000000|2021-12-31 14:30:00|19577|19573|19559.8|19555.8|19584.8|19580.8|19553.6|19549.6|538
1640961300000|2021-12-31 14:35:00|19556.7|19552.7|19566.1|19562.1|19566.1|19562.1|19539.5|19535.5|984
1640961600000|2021-12-31 14:40:00|19567.6|19563.6|19587.9|19583.9|19591.1|19587.1|19553.6|19549.6|526
1640961900000|2021-12-31 14:45:00|19589.5|19585.5|19570.8|19566.8|19591.1|19587.1|19569.2|19565.2|497
1640962200000|2021-12-31 14:50:00|19572.3|19568.3|19541.1|19537.1|19575.4|19571.4|19541.1|19537.1|680
1640962500000|2021-12-31 14:55:00|19542.6|19538.6|19553.6|19549.6|19559.8|19555.8|19531.7|19527.7|709
1640962800000|2021-12-31 15:00:00|19550.4|19546.4|19561.4|19557.4|19572.3|19568.3|19544.2|19540.2|634
1640963100000|2021-12-31 15:05:00|19559.8|19555.8|19575.4|19571.4|19575.4|19571.4|19556.7|19552.7|958
1640963400000|2021-12-31 15:10:00|19573.9|19569.9|19580.1|19576.1|19587.9|19583.9|19572.3|19568.3|621
1640963700000|2021-12-31 15:15:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19575.4|19571.4|341
1640964000000|2021-12-31 15:20:00|19587.9|19583.9|19597.3|19593.3|19598.9|19594.9|19583.3|19579.3|695
1640964300000|2021-12-31 15:25:00|19603.6|19599.6|19597.3|19593.3|19616.1|19612.1|19597.3|19593.3|1160
1640964600000|2021-12-31 15:30:00|19598.9|19594.9|19609.8|19605.8|19612.9|19608.9|19597.3|19593.3|778
1640964900000|2021-12-31 15:35:00|19606.7|19602.7|19631.7|19627.7|19631.7|19627.7|19603.6|19599.6|669
1640965200000|2021-12-31 15:40:00|19630.1|19626.1|19630.1|19626.1|19641.1|19637.1|19628.6|19624.6|643
1640965500000|2021-12-31 15:45:00|19631.7|19627.7|19641.1|19637.1|19644.2|19640.2|19628.6|19624.6|595
1640965800000|2021-12-31 15:50:00|19637.9|19633.9|19637.9|19633.9|19644.2|19640.2|19628.6|19624.6|553
1640966100000|2021-12-31 15:55:00|19641.1|19637.1|19650.4|19646.4|19656.7|19652.7|19641.1|19637.1|998
1640966400000|2021-12-31 16:00:00|19647.3|19643.3|19644.2|19640.2|19669.2|19665.2|19644.2|19640.2|793
1640966700000|2021-12-31 16:05:00|19647.3|19643.3|19627|19623|19650.4|19646.4|19627|19623|511
1640967000000|2021-12-31 16:10:00|19628.6|19624.6|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|362
1640967300000|2021-12-31 16:15:00|19631.7|19627.7|19612.9|19608.9|19637.9|19633.9|19609.8|19605.8|407
1640967600000|2021-12-31 16:20:00|19614.5|19610.5|19584.8|19580.8|19616.1|19612.1|19584.8|19580.8|598
1640967900000|2021-12-31 16:25:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19569.2|19565.2|571
1640968200000|2021-12-31 16:30:00|19594.2|19590.2|19603.6|19599.6|19612.9|19608.9|19591.1|19587.1|437
1640968500000|2021-12-31 16:35:00|19605.1|19601.1|19606.7|19602.7|19612.9|19608.9|19591.1|19587.1|588
1640968800000|2021-12-31 16:40:00|19609.8|19605.8|19609.8|19605.8|19612.9|19608.9|19600.4|19596.4|474
1640969100000|2021-12-31 16:45:00|19606.7|19602.7|19609.8|19605.8|19612.9|19608.9|19606.7|19602.7|251
1640969400000|2021-12-31 16:50:00|19611.4|19607.4|19628.6|19624.6|19634.8|19630.8|19603.6|19599.6|546
1640969700000|2021-12-31 16:55:00|19631.7|19627.7|19619.2|19615.2|19631.7|19627.7|19619.2|19615.2|488
1640970000000|2021-12-31 17:00:00|19620.8|19616.8|19612.9|19608.9|19625.4|19621.4|19609.8|19605.8|225
1640970300000|2021-12-31 17:05:00|19609.8|19605.8|19634.8|19630.8|19634.8|19630.8|19609.8|19605.8|412
1640970600000|2021-12-31 17:10:00|19631.7|19627.7|19650.4|19646.4|19655.1|19651.1|19631.7|19627.7|1011
1640970900000|2021-12-31 17:15:00|19647.3|19643.3|19656.7|19652.7|19659.8|19655.8|19637.9|19633.9|688
1640971200000|2021-12-31 17:20:00|19659.8|19655.8|19694.2|19690.2|19694.2|19690.2|19659.8|19655.8|993
1640971500000|2021-12-31 17:25:00|19697.3|19693.3|19687.9|19683.9|19697.3|19693.3|19681.7|19677.7|935
1640971800000|2021-12-31 17:30:00|19686.4|19682.4|19672.3|19668.3|19687.9|19683.9|19669.2|19665.2|851
1640972100000|2021-12-31 17:35:00|19669.2|19665.2|19672.3|19668.3|19684.8|19680.8|19669.2|19665.2|807
1640972400000|2021-12-31 17:40:00|19669.2|19665.2|19655.1|19651.1|19672.3|19668.3|19641.1|19637.1|976
1640972700000|2021-12-31 17:45:00|19653.6|19649.6|19684.8|19680.8|19687.9|19683.9|19653.6|19649.6|1578
1640973000000|2021-12-31 17:50:00|19687.9|19683.9|19712.9|19708.9|19719.2|19715.2|19681.7|19677.7|3665
1640973300000|2021-12-31 17:55:00|19714.5|19710.5|19709.8|19705.8|19737.9|19733.9|19700.4|19696.4|6524
1640973600000|2021-12-31 18:00:00|19706.7|19702.7|19662.9|19658.9|19712.9|19708.9|19645.8|19641.8|3897
1640973900000|2021-12-31 18:05:00|19666.1|19662.1|19650.4|19646.4|19681.7|19677.7|19650.4|19646.4|1135
1640974200000|2021-12-31 18:10:00|19653.6|19649.6|19641.1|19637.1|19662.9|19658.9|19641.1|19637.1|599
1640974500000|2021-12-31 18:15:00|19637.9|19633.9|19650.4|19646.4|19656.7|19652.7|19631.7|19627.7|630
1640974800000|2021-12-31 18:20:00|19653.6|19649.6|19647.3|19643.3|19656.7|19652.7|19644.2|19640.2|242
1640975100000|2021-12-31 18:25:00|19650.4|19646.4|19650.4|19646.4|19656.7|19652.7|19644.2|19640.2|389
1640975400000|2021-12-31 18:30:00|19653.6|19649.6|19641.1|19637.1|19653.6|19649.6|19641.1|19637.1|222
1640975700000|2021-12-31 18:35:00|19637.9|19633.9|19641.1|19637.1|19647.3|19643.3|19631.7|19627.7|474
1640976000000|2021-12-31 18:40:00|19644.2|19640.2|19647.3|19643.3|19656.7|19652.7|19642.6|19638.6|413
1640976300000|2021-12-31 18:45:00|19645.8|19641.8|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|335
1640976600000|2021-12-31 18:50:00|19645.8|19641.8|19652|19648|19653.6|19649.6|19644.2|19640.2|126
1640976900000|2021-12-31 18:55:00|19650.4|19646.4|19650.4|19646.4|19666.1|19662.1|19637.9|19633.9|870
1640977200000|2021-12-31 19:00:00|19652|19648|19637.9|19633.9|19658.3|19654.3|19637.9|19633.9|390
1640977500000|2021-12-31 19:05:00|19634.8|19630.8|19644.2|19640.2|19650.4|19646.4|19628.6|19624.6|442
1640977800000|2021-12-31 19:10:00|19645.8|19641.8|19641.1|19637.1|19653.6|19649.6|19637.9|19633.9|192
1640978100000|2021-12-31 19:15:00|19642.6|19638.6|19644.2|19640.2|19652|19648|19641.1|19637.1|112
1640978400000|2021-12-31 19:20:00|19641.1|19637.1|19644.2|19640.2|19645.8|19641.8|19641.1|19637.1|55
1640978700000|2021-12-31 19:25:00|19641.1|19637.1|19633.3|19629.3|19644.2|19640.2|19628.6|19624.6|191
1640979000000|2021-12-31 19:30:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19633.3|19629.3|50
1640979300000|2021-12-31 19:35:00|19637.9|19633.9|19650.4|19646.4|19650.4|19646.4|19637.9|19633.9|101
1640979600000|2021-12-31 19:40:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19641.1|19637.1|124
1640979900000|2021-12-31 19:45:00|19641.1|19637.1|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|190
1640980200000|2021-12-31 19:50:00|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|19637.9|19633.9|18
1640980500000|2021-12-31 19:55:00|19641.1|19637.1|19633.3|19629.3|19650.4|19646.4|19631.7|19627.7|266
1640980800000|2021-12-31 20:00:00|19634.8|19630.8|19644.2|19640.2|19647.3|19643.3|19631.7|19627.7|161
1640981100000|2021-12-31 20:05:00|19647.3|19643.3|19647.3|19643.3|19650.4|19646.4|19644.2|19640.2|78
1640981400000|2021-12-31 20:10:00|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|19650.4|19646.4|41
1640981700000|2021-12-31 20:15:00|19647.3|19643.3|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|52
1640982000000|2021-12-31 20:20:00|||||||||5
1640982300000|2021-12-31 20:25:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|55
1640982600000|2021-12-31 20:30:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|48
1640982900000|2021-12-31 20:35:00|19647.3|19643.3|19644.2|19640.2|19647.3|19643.3|19644.2|19640.2|32
1640983200000|2021-12-31 20:40:00|||||||||73
1640983500000|2021-12-31 20:45:00|19647.3|19643.3|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|238
1640983800000|2021-12-31 20:50:00|19653.6|19649.6|19647.3|19643.3|19653.6|19649.6|19644.2|19640.2|197
1640984100000|2021-12-31 20:55:00|19644.2|19640.2|19612.9|19608.9|19647.3|19643.3|19609.8|19605.8|989
1640984400000|2021-12-31 21:00:00|19616.1|19612.1|19628.6|19624.6|19631.7|19627.7|19612.9|19608.9|216
1640984700000|2021-12-31 21:05:00|19630.1|19626.1|19616.1|19612.1|19631.7|19627.7|19616.1|19612.1|256
1640985000000|2021-12-31 21:10:00|19617.6|19613.6|19619.2|19615.2|19620.8|19616.8|19616.1|19612.1|167
1640985300000|2021-12-31 21:15:00|19617.6|19613.6|19619.2|19615.2|19619.2|19615.2|19616.1|19612.1|63
1640985900000|2021-12-31 21:25:00|||||||||25
1640986200000|2021-12-31 21:30:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|33
1640986500000|2021-12-31 21:35:00|||||||||19
1640986800000|2021-12-31 21:40:00|19625.4|19621.4|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|57
1640987100000|2021-12-31 21:45:00|19619.2|19615.2|19612.9|19608.9|19619.2|19615.2|19612.9|19608.9|111
1640987400000|2021-12-31 21:50:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19616.1|19612.1|15
1640987700000|2021-12-31 21:55:00|19616.1|19612.1|19619.2|19615.2|19619.2|19615.2|19612.9|19608.9|120
1641164400000|2022-01-02 23:00:00|19609.8|19605.8|19616.1|19612.1|19616.1|19612.1|19591.1|19587.1|116
1641164700000|2022-01-02 23:05:00|19619.2|19615.2|19598.9|19594.9|19619.2|19615.2|19595.8|19591.8|76
1641165000000|2022-01-02 23:10:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19597.3|19593.3|46
1641165300000|2022-01-02 23:15:00|19609.8|19605.8|19614.5|19610.5|19616.1|19612.1|19603.6|19599.6|137
1641165600000|2022-01-02 23:20:00|19616.1|19612.1|19614.5|19610.5|19616.1|19612.1|19612.9|19608.9|27
1641165900000|2022-01-02 23:25:00|19616.1|19612.1|19612.9|19608.9|19616.1|19612.1|19612.9|19608.9|1
1641166200000|2022-01-02 23:30:00|19614.5|19610.5|19616.1|19612.1|19616.1|19612.1|19614.5|19610.5|6
1641166500000|2022-01-02 23:35:00|19617.6|19613.6|19631.7|19627.7|19631.7|19627.7|19616.1|19612.1|65
1641166800000|2022-01-02 23:40:00|19634.8|19630.8|19631.7|19627.7|19637.9|19633.9|19631.7|19627.7|85
1641167100000|2022-01-02 23:45:00|19633.3|19629.3|19628.6|19624.6|19633.3|19629.3|19628.6|19624.6|10
1641167400000|2022-01-02 23:50:00|19630.1|19626.1|19637.9|19633.9|19639.5|19635.5|19630.1|19626.1|13
1641167700000|2022-01-02 23:55:00|19639.5|19635.5|19637.9|19633.9|19641.1|19637.1|19637.9|19633.9|6
1641168000000|2022-01-03 00:00:00|19634.8|19630.8|19636.4|19632.4|19636.4|19632.4|19633.3|19629.3|6
1641168300000|2022-01-03 00:05:00|19634.8|19630.8|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|15
1641168600000|2022-01-03 00:10:00|19636.4|19632.4|19636.4|19632.4|19636.4|19632.4|19636.4|19632.4|1
1641168900000|2022-01-03 00:15:00|19637.9|19633.9|19620.8|19616.8|19637.9|19633.9|19619.2|19615.2|73
1641169200000|2022-01-03 00:20:00|19622.3|19618.3|19622.3|19618.3|19625.4|19621.4|19622.3|19618.3|11
1641169500000|2022-01-03 00:25:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|19
1641169800000|2022-01-03 00:30:00|19625.4|19621.4|19634.8|19630.8|19634.8|19630.8|19622.3|19618.3|28
1641170100000|2022-01-03 00:35:00|19636.4|19632.4|19647.3|19643.3|19647.3|19643.3|19636.4|19632.4|25
1641170400000|2022-01-03 00:40:00|19641.1|19637.1|19647.3|19643.3|19648.9|19644.9|19641.1|19637.1|21
1641170700000|2022-01-03 00:45:00|19648.9|19644.9|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|24
1641171000000|2022-01-03 00:50:00|19645.8|19641.8|19653.6|19649.6|19653.6|19649.6|19644.2|19640.2|35
1641171300000|2022-01-03 00:55:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19647.3|19643.3|59
1641171600000|2022-01-03 01:00:00|19652|19648|19650.4|19646.4|19653.6|19649.6|19647.3|19643.3|56
1641171900000|2022-01-03 01:05:00|19644.2|19640.2|19644.2|19640.2|19644.2|19640.2|19641.1|19637.1|24
1641172200000|2022-01-03 01:10:00|19648.9|19644.9|19647.3|19643.3|19652|19648|19647.3|19643.3|17
1641172500000|2022-01-03 01:15:00|19648.9|19644.9|19645.8|19641.8|19648.9|19644.9|19645.8|19641.8|11
1641172800000|2022-01-03 01:20:00|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|19647.3|19643.3|13
1641173100000|2022-01-03 01:25:00|19648.9|19644.9|19647.3|19643.3|19648.9|19644.9|19647.3|19643.3|12
1641173400000|2022-01-03 01:30:00|19648.9|19644.9|19641.1|19637.1|19650.4|19646.4|19637.9|19633.9|29
1641173700000|2022-01-03 01:35:00|19642.6|19638.6|19650.4|19646.4|19650.4|19646.4|19642.6|19638.6|33
1641174000000|2022-01-03 01:40:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|48
1641174300000|2022-01-03 01:45:00|19652|19648|19656.7|19652.7|19656.7|19652.7|19650.4|19646.4|26
1641174600000|2022-01-03 01:50:00|19653.6|19649.6|19650.4|19646.4|19653.6|19649.6|19650.4|19646.4|9
1641174900000|2022-01-03 01:55:00|19648.9|19644.9|19653.6|19649.6|19656.7|19652.7|19647.3|19643.3|18
1641175200000|2022-01-03 02:00:00|19656.7|19652.7|19655.1|19651.1|19656.7|19652.7|19653.6|19649.6|37
1641175500000|2022-01-03 02:05:00|19653.6|19649.6|19652|19648|19656.7|19652.7|19650.4|19646.4|13
1641175800000|2022-01-03 02:10:00|19650.4|19646.4|19648.9|19644.9|19652|19648|19647.3|19643.3|10
1641176100000|2022-01-03 02:15:00|19647.3|19643.3|19644.2|19640.2|19650.4|19646.4|19644.2|19640.2|8
1641176400000|2022-01-03 02:20:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19641.1|19637.1|23
1641176700000|2022-01-03 02:25:00|19644.2|19640.2|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|9
1641177000000|2022-01-03 02:30:00|19647.3|19643.3|19642.6|19638.6|19647.3|19643.3|19637.9|19633.9|16
1641177300000|2022-01-03 02:35:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19641.1|19637.1|25
1641177600000|2022-01-03 02:40:00|19648.9|19644.9|19650.4|19646.4|19650.4|19646.4|19647.3|19643.3|27
1641177900000|2022-01-03 02:45:00|19652|19648|19653.6|19649.6|19653.6|19649.6|19652|19648|46
1641178200000|2022-01-03 02:50:00|19652|19648|19642.6|19638.6|19652|19648|19642.6|19638.6|8
1641178500000|2022-01-03 02:55:00|19641.1|19637.1|19642.6|19638.6|19644.2|19640.2|19637.9|19633.9|30
1641178800000|2022-01-03 03:00:00|19641.1|19637.1|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|3
1641179100000|2022-01-03 03:05:00|19642.6|19638.6|19641.1|19637.1|19644.2|19640.2|19641.1|19637.1|4
1641179400000|2022-01-03 03:10:00|19644.2|19640.2|19647.3|19643.3|19647.3|19643.3|19644.2|19640.2|9
1641179700000|2022-01-03 03:15:00|19645.8|19641.8|19645.8|19641.8|19647.3|19643.3|19644.2|19640.2|4
1641180000000|2022-01-03 03:20:00|19644.2|19640.2|19639.5|19635.5|19644.2|19640.2|19637.9|19633.9|8
1641180300000|2022-01-03 03:25:00|19641.1|19637.1|19639.5|19635.5|19641.1|19637.1|19639.5|19635.5|3
1641180600000|2022-01-03 03:30:00|19637.9|19633.9|19634.8|19630.8|19637.9|19633.9|19634.8|19630.8|8
1641180900000|2022-01-03 03:35:00|19636.4|19632.4|19634.8|19630.8|19636.4|19632.4|19630.1|19626.1|47
1641181200000|2022-01-03 03:40:00|19633.3|19629.3|19628.6|19624.6|19634.8|19630.8|19628.6|19624.6|22
1641181500000|2022-01-03 03:45:00|19630.1|19626.1|19630.1|19626.1|19631.7|19627.7|19628.6|19624.6|6
1641181800000|2022-01-03 03:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|2
1641182100000|2022-01-03 03:55:00|19633.3|19629.3|19631.7|19627.7|19633.3|19629.3|19631.7|19627.7|2
1641182400000|2022-01-03 04:00:00|||||||||1
1641182700000|2022-01-03 04:05:00|19630.1|19626.1|19628.6|19624.6|19630.1|19626.1|19628.6|19624.6|14
1641183000000|2022-01-03 04:10:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19623.9|19619.9|20
1641183300000|2022-01-03 04:15:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19619.2|19615.2|4
1641183600000|2022-01-03 04:20:00|19620.8|19616.8|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|18
1641183900000|2022-01-03 04:25:00|19623.9|19619.9|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|13
1641184200000|2022-01-03 04:30:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|0
1641184500000|2022-01-03 04:35:00|19623.9|19619.9|19625.4|19621.4|19625.4|19621.4|19622.3|19618.3|12
1641184800000|2022-01-03 04:40:00|19627|19623|19628.6|19624.6|19631.7|19627.7|19627|19623|17
1641185100000|2022-01-03 04:45:00|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|19625.4|19621.4|6
1641185400000|2022-01-03 04:50:00|19628.6|19624.6|19631.7|19627.7|19631.7|19627.7|19628.6|19624.6|11
1641185700000|2022-01-03 04:55:00|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|19634.8|19630.8|2
1641186000000|2022-01-03 05:00:00|19633.3|19629.3|19633.3|19629.3|19633.3|19629.3|19631.7|19627.7|11
1641186300000|2022-01-03 05:05:00|19631.7|19627.7|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|10
1641186900000|2022-01-03 05:15:00|||||||||4
1641187200000|2022-01-03 05:20:00|||||||||31
1641187500000|2022-01-03 05:25:00|||||||||2
1641187800000|2022-01-03 05:30:00|19633.3|19629.3|19634.8|19630.8|19634.8|19630.8|19631.7|19627.7|18
1641188100000|2022-01-03 05:35:00|19633.3|19629.3|19622.3|19618.3|19633.3|19629.3|19622.3|19618.3|26
1641188400000|2022-01-03 05:40:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19617.6|19613.6|45
1641188700000|2022-01-03 05:45:00|19620.8|19616.8|19622.3|19618.3|19622.3|19618.3|19620.8|19616.8|7
1641189000000|2022-01-03 05:50:00|19623.9|19619.9|19622.3|19618.3|19623.9|19619.9|19620.8|19616.8|30
1641189300000|2022-01-03 05:55:00|||||||||1
1641189600000|2022-01-03 06:00:00|||||||||4
1641189900000|2022-01-03 06:05:00|19620.8|19616.8|19619.2|19615.2|19620.8|19616.8|19616.1|19612.1|34
1641190200000|2022-01-03 06:10:00|19620.8|19616.8|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|20
1641190500000|2022-01-03 06:15:00|19620.8|19616.8|19623.9|19619.9|19625.4|19621.4|19619.2|19615.2|30
1641190800000|2022-01-03 06:20:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19620.8|19616.8|49
1641191100000|2022-01-03 06:25:00|||||||||4
1641191400000|2022-01-03 06:30:00|19622.3|19618.3|19619.2|19615.2|19622.3|19618.3|19619.2|19615.2|14
1641191700000|2022-01-03 06:35:00|19622.3|19618.3|19623.9|19619.9|19623.9|19619.9|19622.3|19618.3|25
1641192000000|2022-01-03 06:40:00|19622.3|19618.3|19625.4|19621.4|19625.4|19621.4|19619.2|19615.2|7
1641192300000|2022-01-03 06:45:00|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|19622.3|19618.3|9
1641192600000|2022-01-03 06:50:00|19620.8|19616.8|19620.8|19616.8|19622.3|19618.3|19619.2|19615.2|23
1641192900000|2022-01-03 06:55:00|19622.3|19618.3|19622.3|19618.3|19623.9|19619.9|19622.3|19618.3|3
1641193200000|2022-01-03 07:00:00|19620.8|19616.8|19614.5|19610.5|19620.8|19616.8|19609.8|19605.8|107
1641193500000|2022-01-03 07:05:00|19616.1|19612.1|19617.6|19613.6|19619.2|19615.2|19612.9|19608.9|45
1641193800000|2022-01-03 07:10:00|19619.2|19615.2|19616.1|19612.1|19619.2|19615.2|19609.8|19605.8|32
1641194100000|2022-01-03 07:15:00|19614.5|19610.5|19619.2|19615.2|19619.2|19615.2|19611.4|19607.4|24
1641194400000|2022-01-03 07:20:00|19617.6|19613.6|19623.9|19619.9|19623.9|19619.9|19617.6|19613.6|15
1641194700000|2022-01-03 07:25:00|19625.4|19621.4|19619.2|19615.2|19625.4|19621.4|19619.2|19615.2|5
1641195000000|2022-01-03 07:30:00|19617.6|19613.6|19612.9|19608.9|19617.6|19613.6|19612.9|19608.9|2
1641195300000|2022-01-03 07:35:00|19611.4|19607.4|19616.1|19612.1|19616.1|19612.1|19608.3|19604.3|28
1641195600000|2022-01-03 07:40:00|19617.6|19613.6|19612.9|19608.9|19619.2|19615.2|19611.4|19607.4|14
1641195900000|2022-01-03 07:45:00|19614.5|19610.5|19614.5|19610.5|19619.2|19615.2|19612.9|19608.9|15
1641196200000|2022-01-03 07:50:00|19612.9|19608.9|19614.5|19610.5|19619.2|19615.2|19611.4|19607.4|19
1641196500000|2022-01-03 07:55:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|21
1641196800000|2022-01-03 08:00:00|19608.3|19604.3|19603.6|19599.6|19611.4|19607.4|19603.6|19599.6|86
1641197100000|2022-01-03 08:05:00|19600.4|19596.4|19603.6|19599.6|19609.8|19605.8|19600.4|19596.4|96
1641197400000|2022-01-03 08:10:00|19602|19598|19600.4|19596.4|19605.1|19601.1|19591.1|19587.1|324
1641197700000|2022-01-03 08:15:00|19598.9|19594.9|19578.6|19574.6|19598.9|19594.9|19575.4|19571.4|324
1641198000000|2022-01-03 08:20:00|19577|19573|19569.2|19565.2|19578.6|19574.6|19562.9|19558.9|188
1641198300000|2022-01-03 08:25:00|19566.1|19562.1|19566.1|19562.1|19569.2|19565.2|19561.4|19557.4|244
1641198600000|2022-01-03 08:30:00|19564.5|19560.5|19562.9|19558.9|19564.5|19560.5|19553.6|19549.6|149
1641198900000|2022-01-03 08:35:00|19561.4|19557.4|19562.9|19558.9|19566.1|19562.1|19556.7|19552.7|51
1641199200000|2022-01-03 08:40:00|19566.1|19562.1|19578.6|19574.6|19578.6|19574.6|19562.9|19558.9|150
1641199500000|2022-01-03 08:45:00|19577|19573|19584.8|19580.8|19584.8|19580.8|19575.4|19571.4|111
1641199800000|2022-01-03 08:50:00|19586.4|19582.4|19587.9|19583.9|19591.1|19587.1|19581.7|19577.7|74
1641200100000|2022-01-03 08:55:00|19591.1|19587.1|19591.1|19587.1|19595.8|19591.8|19587.9|19583.9|63
1641200400000|2022-01-03 09:00:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|80
1641200700000|2022-01-03 09:05:00|19594.2|19590.2|19594.2|19590.2|19594.2|19590.2|19591.1|19587.1|50
1641201000000|2022-01-03 09:10:00|19595.8|19591.8|19594.2|19590.2|19595.8|19591.8|19591.1|19587.1|43
1641201300000|2022-01-03 09:15:00|19591.1|19587.1|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|100
1641201600000|2022-01-03 09:20:00|19586.4|19582.4|19578.6|19574.6|19587.9|19583.9|19578.6|19574.6|74
1641201900000|2022-01-03 09:25:00|19581.7|19577.7|19581.7|19577.7|19586.4|19582.4|19578.6|19574.6|127
1641202200000|2022-01-03 09:30:00|19584.8|19580.8|19578.6|19574.6|19587.9|19583.9|19575.4|19571.4|149
1641202500000|2022-01-03 09:35:00|19581.7|19577.7|19589.5|19585.5|19589.5|19585.5|19578.6|19574.6|44
1641202800000|2022-01-03 09:40:00|19591.1|19587.1|19603.6|19599.6|19605.1|19601.1|19591.1|19587.1|80
1641203100000|2022-01-03 09:45:00|19605.1|19601.1|19600.4|19596.4|19609.8|19605.8|19600.4|19596.4|92
1641203400000|2022-01-03 09:50:00|19602|19598|19597.3|19593.3|19602|19598|19591.1|19587.1|68
1641203700000|2022-01-03 09:55:00|19600.4|19596.4|19608.3|19604.3|19609.8|19605.8|19600.4|19596.4|45
1641204000000|2022-01-03 10:00:00|19609.8|19605.8|19617.6|19613.6|19619.2|19615.2|19606.7|19602.7|69
1641204300000|2022-01-03 10:05:00|19619.2|19615.2|19609.8|19605.8|19622.3|19618.3|19609.8|19605.8|91
1641204600000|2022-01-03 10:10:00|19612.9|19608.9|19606.7|19602.7|19612.9|19608.9|19606.7|19602.7|25
1641204900000|2022-01-03 10:15:00|19608.3|19604.3|19611.4|19607.4|19611.4|19607.4|19606.7|19602.7|34
1641205200000|2022-01-03 10:20:00|19609.8|19605.8|19609.8|19605.8|19611.4|19607.4|19606.7|19602.7|21
1641205500000|2022-01-03 10:25:00|19606.7|19602.7|19597.3|19593.3|19606.7|19602.7|19594.2|19590.2|41
1641205800000|2022-01-03 10:30:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19592.6|19588.6|38
1641206100000|2022-01-03 10:35:00|19595.8|19591.8|19594.2|19590.2|19597.3|19593.3|19594.2|19590.2|5
1641206400000|2022-01-03 10:40:00|19597.3|19593.3|19581.7|19577.7|19597.3|19593.3|19581.7|19577.7|57
1641206700000|2022-01-03 10:45:00|19580.1|19576.1|19581.7|19577.7|19581.7|19577.7|19575.4|19571.4|65
1641207000000|2022-01-03 10:50:00|19584.8|19580.8|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|27
1641207300000|2022-01-03 10:55:00|19586.4|19582.4|19581.7|19577.7|19586.4|19582.4|19578.6|19574.6|200
1641207600000|2022-01-03 11:00:00|19578.6|19574.6|19578.6|19574.6|19581.7|19577.7|19572.3|19568.3|179
1641207900000|2022-01-03 11:05:00|19575.4|19571.4|19578.6|19574.6|19578.6|19574.6|19572.3|19568.3|94
1641208200000|2022-01-03 11:10:00|19581.7|19577.7|19584.8|19580.8|19587.9|19583.9|19581.7|19577.7|137
1641208500000|2022-01-03 11:15:00|19587.9|19583.9|19575.4|19571.4|19587.9|19583.9|19572.3|19568.3|93
1641208800000|2022-01-03 11:20:00|19573.9|19569.9|19569.2|19565.2|19575.4|19571.4|19562.9|19558.9|126
1641209100000|2022-01-03 11:25:00|19570.8|19566.8|19575.4|19571.4|19575.4|19571.4|19570.8|19566.8|26
1641209400000|2022-01-03 11:30:00|19573.9|19569.9|19581.7|19577.7|19581.7|19577.7|19572.3|19568.3|35
1641209700000|2022-01-03 11:35:00|19583.3|19579.3|19584.8|19580.8|19587.9|19583.9|19583.3|19579.3|38
1641210000000|2022-01-03 11:40:00|19586.4|19582.4|19584.8|19580.8|19594.2|19590.2|19584.8|19580.8|72
1641210300000|2022-01-03 11:45:00|19583.3|19579.3|19581.7|19577.7|19584.8|19580.8|19578.6|19574.6|42
1641210600000|2022-01-03 11:50:00|19578.6|19574.6|19587.9|19583.9|19587.9|19583.9|19578.6|19574.6|151
1641210900000|2022-01-03 11:55:00|19584.8|19580.8|19581.7|19577.7|19591.1|19587.1|19581.7|19577.7|80
1641211200000|2022-01-03 12:00:00|19584.8|19580.8|19591.1|19587.1|19591.1|19587.1|19581.7|19577.7|54
1641211500000|2022-01-03 12:05:00|19592.6|19588.6|19597.3|19593.3|19600.4|19596.4|19591.1|19587.1|175
1641211800000|2022-01-03 12:10:00|19594.2|19590.2|19587.9|19583.9|19594.2|19590.2|19587.9|19583.9|169
1641212100000|2022-01-03 12:15:00|19591.1|19587.1|19591.1|19587.1|19591.1|19587.1|19578.6|19574.6|154
1641212400000|2022-01-03 12:20:00|19589.5|19585.5|19578.6|19574.6|19594.2|19590.2|19572.3|19568.3|191
1641212700000|2022-01-03 12:25:00|19581.7|19577.7|19591.1|19587.1|19594.2|19590.2|19575.4|19571.4|192
1641213000000|2022-01-03 12:30:00|19592.6|19588.6|19603.6|19599.6|19606.7|19602.7|19591.1|19587.1|193
1641213300000|2022-01-03 12:35:00|19606.7|19602.7|19603.6|19599.6|19606.7|19602.7|19600.4|19596.4|106
1641213600000|2022-01-03 12:40:00|19600.4|19596.4|19600.4|19596.4|19600.4|19596.4|19591.1|19587.1|260
1641213900000|2022-01-03 12:45:00|19603.6|19599.6|19587.9|19583.9|19606.7|19602.7|19587.9|19583.9|133
1641214200000|2022-01-03 12:50:00|19589.5|19585.5|19584.8|19580.8|19591.1|19587.1|19581.7|19577.7|213
1641214500000|2022-01-03 12:55:00|19587.9|19583.9|19591.1|19587.1|19591.1|19587.1|19584.8|19580.8|81
1641214800000|2022-01-03 13:00:00|19587.9|19583.9|19587.9|19583.9|19591.1|19587.1|19578.6|19574.6|263
1641215100000|2022-01-03 13:05:00|19589.5|19585.5|19587.9|19583.9|19600.4|19596.4|19584.8|19580.8|408
1641215400000|2022-01-03 13:10:00|19591.1|19587.1|19616.1|19612.1|19616.1|19612.1|19591.1|19587.1|500
1641215700000|2022-01-03 13:15:00|19617.6|19613.6|19603.6|19599.6|19625.4|19621.4|19602|19598|629
1641216000000|2022-01-03 13:20:00|19606.7|19602.7|19559.8|19555.8|19606.7|19602.7|19559.8|19555.8|631
1641216300000|2022-01-03 13:25:00|19558.3|19554.3|19487.9|19483.9|19559.8|19555.8|19484.8|19480.8|1143
1641216600000|2022-01-03 13:30:00|19484.8|19480.8|19450.4|19446.4|19487.9|19483.9|19450.4|19446.4|1133
1641216900000|2022-01-03 13:35:00|19447.3|19443.3|19459.8|19455.8|19466.1|19462.1|19437.9|19433.9|1061
1641217200000|2022-01-03 13:40:00|19458.3|19454.3|19478.6|19474.6|19481.7|19477.7|19453.6|19449.6|1140
1641217500000|2022-01-03 13:45:00|19475.4|19471.4|19466.1|19462.1|19475.4|19471.4|19453.6|19449.6|629
1641217800000|2022-01-03 13:50:00|19462.9|19458.9|19431.7|19427.7|19467.6|19463.6|19428.6|19424.6|417
1641218100000|2022-01-03 13:55:00|19433.3|19429.3|19428.6|19424.6|19450.4|19446.4|19425.4|19421.4|538
1641218400000|2022-01-03 14:00:00|19431.7|19427.7|19419.2|19415.2|19431.7|19427.7|19416.1|19412.1|563
1641218700000|2022-01-03 14:05:00|19417.6|19413.6|19425.4|19421.4|19431.7|19427.7|19412.9|19408.9|570
1641219000000|2022-01-03 14:10:00|19422.3|19418.3|19400.4|19396.4|19422.3|19418.3|19387.9|19383.9|1127
1641219300000|2022-01-03 14:15:00|19398.9|19394.9|19419.2|19415.2|19422.3|19418.3|19394.2|19390.2|500
1641219600000|2022-01-03 14:20:00|19422.3|19418.3|19422.3|19418.3|19437.9|19433.9|19409.8|19405.8|570
1641219900000|2022-01-03 14:25:00|19423.9|19419.9|19406.7|19402.7|19428.6|19424.6|19403.6|19399.6|553
1641220200000|2022-01-03 14:30:00|19403.6|19399.6|19400.4|19396.4|19416.1|19412.1|19391.1|19387.1|925
1641220500000|2022-01-03 14:35:00|19397.3|19393.3|19425.4|19421.4|19431.7|19427.7|19394.2|19390.2|1191
1641220800000|2022-01-03 14:40:00|19427|19423|19422.3|19418.3|19456.7|19452.7|19412.9|19408.9|1052
1641221100000|2022-01-03 14:45:00|19419.2|19415.2|19459.8|19455.8|19472.3|19468.3|19417.6|19413.6|1042
1641221400000|2022-01-03 14:50:00|19456.7|19452.7|19406.7|19402.7|19459.8|19455.8|19406.7|19402.7|821
1641221700000|2022-01-03 14:55:00|19405.1|19401.1|19394.2|19390.2|19409.8|19405.8|19387.9|19383.9|865
1641222000000|2022-01-03 15:00:00|19391.1|19387.1|19384.8|19380.8|19403.6|19399.6|19369.2|19365.2|936
1641222300000|2022-01-03 15:05:00|19383.3|19379.3|19412.9|19408.9|19412.9|19408.9|19375.4|19371.4|1028
1641222600000|2022-01-03 15:10:00|19409.8|19405.8|19394.2|19390.2|19412.9|19408.9|19391.1|19387.1|624
1641222900000|2022-01-03 15:15:00|19392.6|19388.6|19412.9|19408.9|19412.9|19408.9|19391.1|19387.1|777
1641223200000|2022-01-03 15:20:00|19416.1|19412.1|19437.9|19433.9|19447.3|19443.3|19406.7|19402.7|838
1641223500000|2022-01-03 15:25:00|19441.1|19437.1|19409.8|19405.8|19444.2|19440.2|19409.8|19405.8|722
1641223800000|2022-01-03 15:30:00|19408.3|19404.3|19425.4|19421.4|19431.7|19427.7|19400.4|19396.4|868
1641224100000|2022-01-03 15:35:00|19422.3|19418.3|19420.8|19416.8|19431.7|19427.7|19412.9|19408.9|503
1641224400000|2022-01-03 15:40:00|19422.3|19418.3|19416.1|19412.1|19422.3|19418.3|19409.8|19405.8|856
1641224700000|2022-01-03 15:45:00|19412.9|19408.9|19400.4|19396.4|19412.9|19408.9|19391.1|19387.1|1016
1641225000000|2022-01-03 15:50:00|19403.6|19399.6|19406.7|19402.7|19408.3|19404.3|19395.8|19391.8|420
1641225300000|2022-01-03 15:55:00|19403.6|19399.6|19378.6|19374.6|19406.7|19402.7|19378.6|19374.6|914
1641225600000|2022-01-03 16:00:00|19380.1|19376.1|19312.9|19308.9|19380.1|19376.1|19309.8|19305.8|1172
1641225900000|2022-01-03 16:05:00|19309.8|19305.8|19306.7|19302.7|19319.2|19315.2|19291.1|19287.1|1366
1641226200000|2022-01-03 16:10:00|19309.8|19305.8|19303.6|19299.6|19322.3|19318.3|19297.3|19293.3|1020
1641226500000|2022-01-03 16:15:00|19300.4|19296.4|19300.4|19296.4|19309.8|19305.8|19297.3|19293.3|576
1641226800000|2022-01-03 16:20:00|19298.9|19294.9|19291.1|19287.1|19306.7|19302.7|19291.1|19287.1|571
1641227100000|2022-01-03 16:25:00|19292.6|19288.6|19303.6|19299.6|19309.8|19305.8|19291.1|19287.1|523
1641227400000|2022-01-03 16:30:00|19300.4|19296.4|19297.3|19293.3|19303.6|19299.6|19287.9|19283.9|539
1641227700000|2022-01-03 16:35:00|19300.4|19296.4|19316.1|19312.1|19316.1|19312.1|19300.4|19296.4|572
1641228000000|2022-01-03 16:40:00|19312.9|19308.9|19316.1|19312.1|19319.2|19315.2|19306.7|19302.7|540
1641228300000|2022-01-03 16:45:00|19312.9|19308.9|19312.9|19308.9|19316.1|19312.1|19300.4|19296.4|718
1641228600000|2022-01-03 16:50:00|19314.5|19310.5|19284.8|19280.8|19319.2|19315.2|19284.8|19280.8|426
1641228900000|2022-01-03 16:55:00|19286.4|19282.4|19278.6|19274.6|19287.9|19283.9|19269.2|19265.2|619
1641229200000|2022-01-03 17:00:00|19281.7|19277.7|19291.1|19287.1|19294.2|19290.2|19278.6|19274.6|734
1641229500000|2022-01-03 17:05:00|19287.9|19283.9|19281.7|19277.7|19297.3|19293.3|19278.6|19274.6|600
1641229800000|2022-01-03 17:10:00|19284.8|19280.8|19269.2|19265.2|19291.1|19287.1|19266.1|19262.1|498
1641230100000|2022-01-03 17:15:00|19266.1|19262.1|19275.4|19271.4|19281.7|19277.7|19255.1|19251.1|515
1641230400000|2022-01-03 17:20:00|19272.3|19268.3|19250.4|19246.4|19275.4|19271.4|19250.4|19246.4|349
1641230700000|2022-01-03 17:25:00|19247.3|19243.3|19272.3|19268.3|19275.4|19271.4|19244.2|19240.2|593
1641231000000|2022-01-03 17:30:00|19269.2|19265.2|19275.4|19271.4|19278.6|19274.6|19266.1|19262.1|470
1641231300000|2022-01-03 17:35:00|19278.6|19274.6|19284.8|19280.8|19284.8|19280.8|19275.4|19271.4|385
1641231600000|2022-01-03 17:40:00|19283.3|19279.3|19272.3|19268.3|19287.9|19283.9|19269.2|19265.2|354
1641231900000|2022-01-03 17:45:00|19269.2|19265.2|19253.6|19249.6|19272.3|19268.3|19253.6|19249.6|373
1641232200000|2022-01-03 17:50:00|19247.3|19243.3|19256.7|19252.7|19259.8|19255.8|19244.2|19240.2|309
1641232500000|2022-01-03 17:55:00|19253.6|19249.6|19253.6|19249.6|19256.7|19252.7|19245.8|19241.8|338
1641232800000|2022-01-03 18:00:00|19250.4|19246.4|19256.7|19252.7|19256.7|19252.7|19247.3|19243.3|380
1641233100000|2022-01-03 18:05:00|19253.6|19249.6|19247.3|19243.3|19256.7|19252.7|19241.1|19237.1|992
1641233400000|2022-01-03 18:10:00|19248.9|19244.9|19237.9|19233.9|19250.4|19246.4|19231.7|19227.7|282
1641233700000|2022-01-03 18:15:00|19236.4|19232.4|19222.3|19218.3|19237.9|19233.9|19222.3|19218.3|282
1641234000000|2022-01-03 18:20:00|19225.4|19221.4|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|328
1641234300000|2022-01-03 18:25:00|19225.4|19221.4|19219.2|19215.2|19227|19223|19212.9|19208.9|258
1641234600000|2022-01-03 18:30:00|19216.1|19212.1|19216.1|19212.1|19222.3|19218.3|19216.1|19212.1|271
1641234900000|2022-01-03 18:35:00|19212.9|19208.9|19225.4|19221.4|19228.6|19224.6|19206.7|19202.7|290
1641235200000|2022-01-03 18:40:00|19227|19223|19222.3|19218.3|19228.6|19224.6|19220.8|19216.8|213
1641235500000|2022-01-03 18:45:00|19225.4|19221.4|19222.3|19218.3|19225.4|19221.4|19222.3|19218.3|172
1641235800000|2022-01-03 18:50:00|19219.2|19215.2|19219.2|19215.2|19222.3|19218.3|19216.1|19212.1|305
1641236100000|2022-01-03 18:55:00|19216.1|19212.1|19212.9|19208.9|19216.1|19212.1|19212.9|19208.9|156
1641236400000|2022-01-03 19:00:00|19209.8|19205.8|19200.4|19196.4|19212.9|19208.9|19200.4|19196.4|682
1641236700000|2022-01-03 19:05:00|19198.9|19194.9|19212.9|19208.9|19212.9|19208.9|19197.3|19193.3|373
1641237000000|2022-01-03 19:10:00|19209.8|19205.8|19209.8|19205.8|19212.9|19208.9|19206.7|19202.7|467
1641237300000|2022-01-03 19:15:00|19208.3|19204.3|19212.9|19208.9|19212.9|19208.9|19203.6|19199.6|358
1641237600000|2022-01-03 19:20:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19203.6|19199.6|308
1641237900000|2022-01-03 19:25:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|377
1641238200000|2022-01-03 19:30:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19209.8|19205.8|469
1641238500000|2022-01-03 19:35:00|19219.2|19215.2|19228.6|19224.6|19231.7|19227.7|19216.1|19212.1|395
1641238800000|2022-01-03 19:40:00|19230.1|19226.1|19231.7|19227.7|19234.8|19230.8|19228.6|19224.6|375
1641239100000|2022-01-03 19:45:00|19230.1|19226.1|19219.2|19215.2|19231.7|19227.7|19216.1|19212.1|362
1641239400000|2022-01-03 19:50:00|19222.3|19218.3|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|699
1641239700000|2022-01-03 19:55:00|19231.7|19227.7|19223.9|19219.9|19244.2|19240.2|19222.3|19218.3|1415
1641240000000|2022-01-03 20:00:00|19225.4|19221.4|19228.6|19224.6|19228.6|19224.6|19219.2|19215.2|742
1641240300000|2022-01-03 20:05:00|19225.4|19221.4|19212.9|19208.9|19225.4|19221.4|19212.9|19208.9|269
1641240600000|2022-01-03 20:10:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19209.8|19205.8|447
1641240900000|2022-01-03 20:15:00|19212.9|19208.9|19219.2|19215.2|19222.3|19218.3|19209.8|19205.8|382
1641241200000|2022-01-03 20:20:00|19222.3|19218.3|19216.1|19212.1|19231.7|19227.7|19212.9|19208.9|655
1641241500000|2022-01-03 20:25:00|19214.5|19210.5|19225.4|19221.4|19225.4|19221.4|19212.9|19208.9|192
1641241800000|2022-01-03 20:30:00|19222.3|19218.3|19237.9|19233.9|19237.9|19233.9|19222.3|19218.3|387
1641242100000|2022-01-03 20:35:00|19222.3|19218.3|19222.3|19218.3|19231.7|19227.7|19222.3|19218.3|402
1641242400000|2022-01-03 20:40:00|19219.2|19215.2|19197.3|19193.3|19222.3|19218.3|19197.3|19193.3|3954
1641242700000|2022-01-03 20:45:00|19198.9|19194.9|19200.4|19196.4|19206.7|19202.7|19197.3|19193.3|538
1641243000000|2022-01-03 20:50:00|19197.3|19193.3|19197.3|19193.3|19200.4|19196.4|19197.3|19193.3|484
1641243300000|2022-01-03 20:55:00|19194.2|19190.2|19125.4|19121.4|19194.2|19190.2|19125.4|19121.4|2116
1641243600000|2022-01-03 21:00:00|19119.2|19115.2|19153.6|19149.6|19162.9|19158.9|19119.2|19115.2|1513
1641243900000|2022-01-03 21:05:00|19152|19148|19169.2|19165.2|19169.2|19165.2|19147.3|19143.3|774
1641244200000|2022-01-03 21:10:00|19167.6|19163.6|19175.4|19171.4|19180.1|19176.1|19166.1|19162.1|409
1641244500000|2022-01-03 21:15:00|19173.9|19169.9|19159.8|19155.8|19175.4|19171.4|19153.6|19149.6|412
1641244800000|2022-01-03 21:20:00|19162.9|19158.9|19159.8|19155.8|19162.9|19158.9|19153.6|19149.6|179
1641245100000|2022-01-03 21:25:00|19161.4|19157.4|19166.1|19162.1|19172.3|19168.3|19159.8|19155.8|371
1641245400000|2022-01-03 21:30:00|19162.9|19158.9|19172.3|19168.3|19172.3|19168.3|19162.9|19158.9|283
1641245700000|2022-01-03 21:35:00|19175.4|19171.4|19194.2|19190.2|19197.3|19193.3|19175.4|19171.4|653
1641246000000|2022-01-03 21:40:00|19191.1|19187.1|19178.6|19174.6|19191.1|19187.1|19177|19173|183
1641246300000|2022-01-03 21:45:00|19177|19173|19184.8|19180.8|19184.8|19180.8|19170.8|19166.8|204
1641246600000|2022-01-03 21:50:00|19186.4|19182.4|19191.1|19187.1|19191.1|19187.1|19184.8|19180.8|100
1641246900000|2022-01-03 21:55:00|19194.2|19190.2|19191.1|19187.1|19197.3|19193.3|19191.1|19187.1|279
1641250800000|2022-01-03 23:00:00|19206.7|19202.7|19206.7|19202.7|19222.3|19218.3|19203.6|19199.6|230
1641251100000|2022-01-03 23:05:00|19209.8|19205.8|19206.7|19202.7|19212.9|19208.9|19203.6|19199.6|153
1641251400000|2022-01-03 23:10:00|19208.3|19204.3|19214.5|19210.5|19216.1|19212.1|19208.3|19204.3|35
1641251700000|2022-01-03 23:15:00|19212.9|19208.9|19214.5|19210.5|19214.5|19210.5|19212.9|19208.9|7
1641252000000|2022-01-03 23:20:00|19216.1|19212.1|19216.1|19212.1|19225.4|19221.4|19216.1|19212.1|47
1641252300000|2022-01-03 23:25:00|19217.6|19213.6|19222.3|19218.3|19227|19223|19216.1|19212.1|39
1641252600000|2022-01-03 23:30:00|19219.2|19215.2|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|32
1641252900000|2022-01-03 23:35:00|19228.6|19224.6|19231.7|19227.7|19231.7|19227.7|19225.4|19221.4|122
1641253200000|2022-01-03 23:40:00|19230.1|19226.1|19225.4|19221.4|19231.7|19227.7|19223.9|19219.9|24
1641253500000|2022-01-03 23:45:00|19223.9|19219.9|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|33
1641253800000|2022-01-03 23:50:00|19227|19223|19234.8|19230.8|19234.8|19230.8|19225.4|19221.4|41
1641254100000|2022-01-03 23:55:00|19236.4|19232.4|19236.4|19232.4|19239.5|19235.5|19233.3|19229.3|53
1641254400000|2022-01-04 00:00:00|19234.8|19230.8|19237.9|19233.9|19241.1|19237.1|19234.8|19230.8|48
1641254700000|2022-01-04 00:05:00|19239.5|19235.5|19244.2|19240.2|19245.8|19241.8|19237.9|19233.9|65
1641255000000|2022-01-04 00:10:00|19242.6|19238.6|19245.8|19241.8|19245.8|19241.8|19237.9|19233.9|36
1641255300000|2022-01-04 00:15:00|19244.2|19240.2|19244.2|19240.2|19247.3|19243.3|19241.1|19237.1|68
1641255600000|2022-01-04 00:20:00|19247.3|19243.3|19248.9|19244.9|19252|19248|19244.2|19240.2|125
1641255900000|2022-01-04 00:25:00|19247.3|19243.3|19241.1|19237.1|19248.9|19244.9|19241.1|19237.1|24
1641256200000|2022-01-04 00:30:00|19239.5|19235.5|19242.6|19238.6|19244.2|19240.2|19237.9|19233.9|72
1641256500000|2022-01-04 00:35:00|19241.1|19237.1|19242.6|19238.6|19244.2|19240.2|19241.1|19237.1|16
1641256800000|2022-01-04 00:40:00|19244.2|19240.2|19245.8|19241.8|19250.4|19246.4|19244.2|19240.2|105
1641257100000|2022-01-04 00:45:00|19244.2|19240.2|19241.1|19237.1|19248.9|19244.9|19241.1|19237.1|53
1641257400000|2022-01-04 00:50:00|19239.5|19235.5|19228.6|19224.6|19239.5|19235.5|19225.4|19221.4|67
1641257700000|2022-01-04 00:55:00|19231.7|19227.7|19233.3|19229.3|19234.8|19230.8|19225.4|19221.4|53
1641258000000|2022-01-04 01:00:00|19234.8|19230.8|19231.7|19227.7|19234.8|19230.8|19225.4|19221.4|114
1641258300000|2022-01-04 01:05:00|19230.1|19226.1|19209.8|19205.8|19230.1|19226.1|19209.8|19205.8|79
1641258600000|2022-01-04 01:10:00|19211.4|19207.4|19200.4|19196.4|19211.4|19207.4|19197.3|19193.3|94
1641258900000|2022-01-04 01:15:00|19197.3|19193.3|19203.6|19199.6|19206.7|19202.7|19192.6|19188.6|75
1641259200000|2022-01-04 01:20:00|19205.1|19201.1|19202|19198|19208.3|19204.3|19200.4|19196.4|65
1641259500000|2022-01-04 01:25:00|19203.6|19199.6|19212.9|19208.9|19212.9|19208.9|19194.2|19190.2|256
1641259800000|2022-01-04 01:30:00|19211.4|19207.4|19203.6|19199.6|19212.9|19208.9|19197.3|19193.3|79
1641260100000|2022-01-04 01:35:00|19205.1|19201.1|19194.2|19190.2|19209.8|19205.8|19191.1|19187.1|76
1641260400000|2022-01-04 01:40:00|19191.1|19187.1|19202|19198|19203.6|19199.6|19191.1|19187.1|76
1641260700000|2022-01-04 01:45:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19194.2|19190.2|37
1641261000000|2022-01-04 01:50:00|19205.1|19201.1|19214.5|19210.5|19214.5|19210.5|19203.6|19199.6|94
1641261300000|2022-01-04 01:55:00|19216.1|19212.1|19219.2|19215.2|19219.2|19215.2|19212.9|19208.9|57
1641261600000|2022-01-04 02:00:00|19220.8|19216.8|19222.3|19218.3|19222.3|19218.3|19219.2|19215.2|48
1641261900000|2022-01-04 02:05:00|19225.4|19221.4|19231.7|19227.7|19234.8|19230.8|19222.3|19218.3|80
1641262200000|2022-01-04 02:10:00|19228.6|19224.6|19228.6|19224.6|19234.8|19230.8|19228.6|19224.6|92
1641262500000|2022-01-04 02:15:00|19225.4|19221.4|19227|19223|19227|19223|19219.2|19215.2|108
1641262800000|2022-01-04 02:20:00|19225.4|19221.4|19225.4|19221.4|19228.6|19224.6|19225.4|19221.4|40
1641263100000|2022-01-04 02:25:00|19227|19223|19234.8|19230.8|19236.4|19232.4|19225.4|19221.4|85
1641263400000|2022-01-04 02:30:00|19236.4|19232.4|19237.9|19233.9|19237.9|19233.9|19228.6|19224.6|46
1641263700000|2022-01-04 02:35:00|19239.5|19235.5|19241.1|19237.1|19245.8|19241.8|19237.9|19233.9|38
1641264000000|2022-01-04 02:40:00|19237.9|19233.9|19241.1|19237.1|19241.1|19237.1|19237.9|19233.9|33
1641264300000|2022-01-04 02:45:00|19239.5|19235.5|19239.5|19235.5|19242.6|19238.6|19234.8|19230.8|29
1641264600000|2022-01-04 02:50:00|19237.9|19233.9|19234.8|19230.8|19242.6|19238.6|19234.8|19230.8|46
1641264900000|2022-01-04 02:55:00|19236.4|19232.4|19225.4|19221.4|19236.4|19232.4|19225.4|19221.4|27
1641265200000|2022-01-04 03:00:00|19227|19223|19227|19223|19231.7|19227.7|19219.2|19215.2|163
1641265500000|2022-01-04 03:05:00|19225.4|19221.4|19214.5|19210.5|19225.4|19221.4|19212.9|19208.9|73
1641265800000|2022-01-04 03:10:00|19212.9|19208.9|19209.8|19205.8|19216.1|19212.1|19209.8|19205.8|67
1641266100000|2022-01-04 03:15:00|19212.9|19208.9|19197.3|19193.3|19212.9|19208.9|19197.3|19193.3|70
1641266400000|2022-01-04 03:20:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19194.2|19190.2|75
1641266700000|2022-01-04 03:25:00|19195.8|19191.8|19191.1|19187.1|19198.9|19194.9|19189.5|19185.5|27
1641267000000|2022-01-04 03:30:00|19194.2|19190.2|19194.2|19190.2|19197.3|19193.3|19192.6|19188.6|36
1641267300000|2022-01-04 03:35:00|19192.6|19188.6|19189.5|19185.5|19192.6|19188.6|19187.9|19183.9|24
1641267600000|2022-01-04 03:40:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19187.9|19183.9|21
1641267900000|2022-01-04 03:45:00|19186.4|19182.4|19194.2|19190.2|19194.2|19190.2|19184.8|19180.8|41
1641268200000|2022-01-04 03:50:00|19197.3|19193.3|19194.2|19190.2|19200.4|19196.4|19194.2|19190.2|19
1641268500000|2022-01-04 03:55:00|19195.8|19191.8|19194.2|19190.2|19197.3|19193.3|19191.1|19187.1|49
1641268800000|2022-01-04 04:00:00|19192.6|19188.6|19191.1|19187.1|19194.2|19190.2|19191.1|19187.1|66
1641269100000|2022-01-04 04:05:00|19192.6|19188.6|19187.9|19183.9|19194.2|19190.2|19187.9|19183.9|45
1641269400000|2022-01-04 04:10:00|19191.1|19187.1|19192.6|19188.6|19192.6|19188.6|19187.9|19183.9|33
1641269700000|2022-01-04 04:15:00|19194.2|19190.2|19191.1|19187.1|19194.2|19190.2|19187.9|19183.9|30
1641270000000|2022-01-04 04:20:00|19192.6|19188.6|19191.1|19187.1|19192.6|19188.6|19187.9|19183.9|16
1641270300000|2022-01-04 04:25:00|19189.5|19185.5|19194.2|19190.2|19194.2|19190.2|19189.5|19185.5|24
1641270600000|2022-01-04 04:30:00|19195.8|19191.8|19198.9|19194.9|19200.4|19196.4|19194.2|19190.2|23
1641270900000|2022-01-04 04:35:00|19197.3|19193.3|19198.9|19194.9|19198.9|19194.9|19197.3|19193.3|12
1641271200000|2022-01-04 04:40:00|19197.3|19193.3|19203.6|19199.6|19209.8|19205.8|19197.3|19193.3|87
1641271500000|2022-01-04 04:45:00|19202|19198|19205.1|19201.1|19206.7|19202.7|19202|19198|50
1641271800000|2022-01-04 04:50:00|19203.6|19199.6|19206.7|19202.7|19209.8|19205.8|19203.6|19199.6|20
1641272100000|2022-01-04 04:55:00|19209.8|19205.8|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|37
1641272400000|2022-01-04 05:00:00|19208.3|19204.3|19206.7|19202.7|19209.8|19205.8|19206.7|19202.7|15
1641272700000|2022-01-04 05:05:00|19208.3|19204.3|19212.9|19208.9|19216.1|19212.1|19206.7|19202.7|66
1641273000000|2022-01-04 05:10:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19212.9|19208.9|42
1641273300000|2022-01-04 05:15:00|19214.5|19210.5|19209.8|19205.8|19214.5|19210.5|19208.3|19204.3|33
1641273600000|2022-01-04 05:20:00|19206.7|19202.7|19203.6|19199.6|19206.7|19202.7|19203.6|19199.6|26
1641273900000|2022-01-04 05:25:00|19205.1|19201.1|19212.9|19208.9|19212.9|19208.9|19205.1|19201.1|29
1641274200000|2022-01-04 05:30:00|19211.4|19207.4|19209.8|19205.8|19212.9|19208.9|19209.8|19205.8|21
1641274500000|2022-01-04 05:35:00|19206.7|19202.7|19206.7|19202.7|19206.7|19202.7|19203.6|19199.6|38
1641274800000|2022-01-04 05:40:00|19208.3|19204.3|19203.6|19199.6|19212.9|19208.9|19203.6|19199.6|64
1641275100000|2022-01-04 05:45:00|19202|19198|19203.6|19199.6|19206.7|19202.7|19200.4|19196.4|23
1641275400000|2022-01-04 05:50:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19200.4|19196.4|29
1641275700000|2022-01-04 05:55:00|19198.9|19194.9|19206.7|19202.7|19206.7|19202.7|19197.3|19193.3|15
1641276000000|2022-01-04 06:00:00|19208.3|19204.3|19205.1|19201.1|19209.8|19205.8|19202|19198|30
1641276300000|2022-01-04 06:05:00|19206.7|19202.7|19202|19198|19206.7|19202.7|19202|19198|35
1641276600000|2022-01-04 06:10:00|19203.6|19199.6|19203.6|19199.6|19203.6|19199.6|19197.3|19193.3|40
1641276900000|2022-01-04 06:15:00|19205.1|19201.1|19206.7|19202.7|19206.7|19202.7|19202|19198|24
1641277200000|2022-01-04 06:20:00|19205.1|19201.1|19200.4|19196.4|19206.7|19202.7|19198.9|19194.9|12
1641277500000|2022-01-04 06:25:00|19202|19198|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|15
1641277800000|2022-01-04 06:30:00|19198.9|19194.9|19194.2|19190.2|19203.6|19199.6|19192.6|19188.6|44
1641278100000|2022-01-04 06:35:00|19192.6|19188.6|19202|19198|19203.6|19199.6|19191.1|19187.1|46
1641278400000|2022-01-04 06:40:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19197.3|19193.3|3
1641278700000|2022-01-04 06:45:00|19203.6|19199.6|19200.4|19196.4|19203.6|19199.6|19200.4|19196.4|4
1641279000000|2022-01-04 06:50:00|19202|19198|19191.1|19187.1|19202|19198|19191.1|19187.1|24
1641279300000|2022-01-04 06:55:00|19194.2|19190.2|19198.9|19194.9|19205.1|19201.1|19191.1|19187.1|55
1641279600000|2022-01-04 07:00:00|19197.3|19193.3|19197.3|19193.3|19216.1|19212.1|19191.1|19187.1|122
1641279900000|2022-01-04 07:05:00|19198.9|19194.9|19212.9|19208.9|19220.8|19216.8|19197.3|19193.3|133
1641280200000|2022-01-04 07:10:00|19211.4|19207.4|19222.3|19218.3|19228.6|19224.6|19209.8|19205.8|150
1641280500000|2022-01-04 07:15:00|19220.8|19216.8|19225.4|19221.4|19228.6|19224.6|19219.2|19215.2|104
1641280800000|2022-01-04 07:20:00|19227|19223|19216.1|19212.1|19228.6|19224.6|19212.9|19208.9|179
1641281100000|2022-01-04 07:25:00|19219.2|19215.2|19216.1|19212.1|19225.4|19221.4|19212.9|19208.9|124
1641281400000|2022-01-04 07:30:00|19212.9|19208.9|19209.8|19205.8|19217.6|19213.6|19209.8|19205.8|76
1641281700000|2022-01-04 07:35:00|19211.4|19207.4|19222.3|19218.3|19222.3|19218.3|19209.8|19205.8|74
1641282000000|2022-01-04 07:40:00|19219.2|19215.2|19225.4|19221.4|19237.9|19233.9|19219.2|19215.2|139
1641282300000|2022-01-04 07:45:00|19223.9|19219.9|19216.1|19212.1|19228.6|19224.6|19216.1|19212.1|48
1641282600000|2022-01-04 07:50:00|19212.9|19208.9|19216.1|19212.1|19219.2|19215.2|19209.8|19205.8|53
1641282900000|2022-01-04 07:55:00|19212.9|19208.9|19231.7|19227.7|19234.8|19230.8|19212.9|19208.9|157
1641283200000|2022-01-04 08:00:00|19230.1|19226.1|19222.3|19218.3|19231.7|19227.7|19203.6|19199.6|324
1641283500000|2022-01-04 08:05:00|19219.2|19215.2|19211.4|19207.4|19225.4|19221.4|19203.6|19199.6|159
1641283800000|2022-01-04 08:10:00|19209.8|19205.8|19200.4|19196.4|19223.9|19219.9|19200.4|19196.4|228
1641284100000|2022-01-04 08:15:00|19198.9|19194.9|19172.3|19168.3|19200.4|19196.4|19169.2|19165.2|570
1641284400000|2022-01-04 08:20:00|19175.4|19171.4|19200.4|19196.4|19203.6|19199.6|19172.3|19168.3|376
1641284700000|2022-01-04 08:25:00|19203.6|19199.6|19225.4|19221.4|19225.4|19221.4|19197.3|19193.3|222
1641285000000|2022-01-04 08:30:00|19222.3|19218.3|19219.2|19215.2|19225.4|19221.4|19209.8|19205.8|174
1641285300000|2022-01-04 08:35:00|19216.1|19212.1|19203.6|19199.6|19223.9|19219.9|19203.6|19199.6|314
1641285600000|2022-01-04 08:40:00|19205.1|19201.1|19198.9|19194.9|19212.9|19208.9|19197.3|19193.3|206
1641285900000|2022-01-04 08:45:00|19200.4|19196.4|19195.8|19191.8|19206.7|19202.7|19194.2|19190.2|118
1641286200000|2022-01-04 08:50:00|19197.3|19193.3|19184.8|19180.8|19197.3|19193.3|19184.8|19180.8|116
1641286500000|2022-01-04 08:55:00|19183.3|19179.3|19178.6|19174.6|19183.3|19179.3|19169.2|19165.2|180
1641286800000|2022-01-04 09:00:00|19181.7|19177.7|19181.7|19177.7|19184.8|19180.8|19172.3|19168.3|201
1641287100000|2022-01-04 09:05:00|19183.3|19179.3|19184.8|19180.8|19194.2|19190.2|19181.7|19177.7|198
1641287400000|2022-01-04 09:10:00|19187.9|19183.9|19187.9|19183.9|19191.1|19187.1|19181.7|19177.7|363
1641287700000|2022-01-04 09:15:00|19186.4|19182.4|19172.3|19168.3|19187.9|19183.9|19161.4|19157.4|167
1641288000000|2022-01-04 09:20:00|19173.9|19169.9|19184.8|19180.8|19184.8|19180.8|19172.3|19168.3|93
1641288300000|2022-01-04 09:25:00|19186.4|19182.4|19187.9|19183.9|19197.3|19193.3|19181.7|19177.7|155
1641288600000|2022-01-04 09:30:00|19194.2|19190.2|19195.8|19191.8|19203.6|19199.6|19191.1|19187.1|353
1641288900000|2022-01-04 09:35:00|19197.3|19193.3|19209.8|19205.8|19216.1|19212.1|19194.2|19190.2|391
1641289200000|2022-01-04 09:40:00|19208.3|19204.3|19209.8|19205.8|19209.8|19205.8|19203.6|19199.6|170
1641289500000|2022-01-04 09:45:00|19206.7|19202.7|19222.3|19218.3|19222.3|19218.3|19200.4|19196.4|237
1641289800000|2022-01-04 09:50:00|19219.2|19215.2|19225.4|19221.4|19225.4|19221.4|19219.2|19215.2|195
1641290100000|2022-01-04 09:55:00|19222.3|19218.3|19231.7|19227.7|19234.8|19230.8|19203.6|19199.6|277
1641290400000|2022-01-04 10:00:00|19233.3|19229.3|19241.1|19237.1|19244.2|19240.2|19225.4|19221.4|299
1641290700000|2022-01-04 10:05:00|19244.2|19240.2|19241.1|19237.1|19247.3|19243.3|19234.8|19230.8|147
1641291000000|2022-01-04 10:10:00|19242.6|19238.6|19228.6|19224.6|19244.2|19240.2|19227|19223|103
1641291300000|2022-01-04 10:15:00|19225.4|19221.4|19234.8|19230.8|19237.9|19233.9|19222.3|19218.3|195
1641291600000|2022-01-04 10:20:00|19231.7|19227.7|19200.4|19196.4|19234.8|19230.8|19197.3|19193.3|250
1641291900000|2022-01-04 10:25:00|19202|19198|19219.2|19215.2|19222.3|19218.3|19200.4|19196.4|158
1641292200000|2022-01-04 10:30:00|19216.1|19212.1|19222.3|19218.3|19222.3|19218.3|19212.9|19208.9|128
1641292500000|2022-01-04 10:35:00|19220.8|19216.8|19203.6|19199.6|19220.8|19216.8|19200.4|19196.4|145
1641292800000|2022-01-04 10:40:00|19200.4|19196.4|19200.4|19196.4|19203.6|19199.6|19194.2|19190.2|199
1641293100000|2022-01-04 10:45:00|19198.9|19194.9|19212.9|19208.9|19216.1|19212.1|19197.3|19193.3|231
1641293400000|2022-01-04 10:50:00|19209.8|19205.8|19212.9|19208.9|19216.1|19212.1|19203.6|19199.6|256
1641293700000|2022-01-04 10:55:00|19209.8|19205.8|19203.6|19199.6|19212.9|19208.9|19200.4|19196.4|98
1641294000000|2022-01-04 11:00:00|19202|19198|19216.1|19212.1|19216.1|19212.1|19200.4|19196.4|214
1641294300000|2022-01-04 11:05:00|19219.2|19215.2|19234.8|19230.8|19241.1|19237.1|19219.2|19215.2|561
1641294600000|2022-01-04 11:10:00|19231.7|19227.7|19237.9|19233.9|19241.1|19237.1|19225.4|19221.4|304
1641294900000|2022-01-04 11:15:00|19234.8|19230.8|19234.8|19230.8|19241.1|19237.1|19234.8|19230.8|172
1641295200000|2022-01-04 11:20:00|19237.9|19233.9|19216.1|19212.1|19237.9|19233.9|19212.9|19208.9|145
1641295500000|2022-01-04 11:25:00|19214.5|19210.5|19216.1|19212.1|19222.3|19218.3|19206.7|19202.7|181
1641295800000|2022-01-04 11:30:00|19217.6|19213.6|19219.2|19215.2|19223.9|19219.9|19206.7|19202.7|315
1641296100000|2022-01-04 11:35:00|19216.1|19212.1|19206.7|19202.7|19216.1|19212.1|19206.7|19202.7|124
1641296400000|2022-01-04 11:40:00|19203.6|19199.6|19194.2|19190.2|19203.6|19199.6|19191.1|19187.1|340
1641296700000|2022-01-04 11:45:00|19191.1|19187.1|19184.8|19180.8|19191.1|19187.1|19181.7|19177.7|141
1641297000000|2022-01-04 11:50:00|19181.7|19177.7|19187.9|19183.9|19187.9|19183.9|19178.6|19174.6|221
1641297300000|2022-01-04 11:55:00|19191.1|19187.1|19191.1|19187.1|19200.4|19196.4|19187.9|19183.9|298
1641297600000|2022-01-04 12:00:00|19184.8|19180.8|19200.4|19196.4|19212.9|19208.9|19181.7|19177.7|341
1641297900000|2022-01-04 12:05:00|19203.6|19199.6|19197.3|19193.3|19209.8|19205.8|19197.3|19193.3|163
1641298200000|2022-01-04 12:10:00|19200.4|19196.4|19187.9|19183.9|19200.4|19196.4|19187.9|19183.9|227
1641298500000|2022-01-04 12:15:00|19184.8|19180.8|19178.6|19174.6|19187.9|19183.9|19175.4|19171.4|394
1641298800000|2022-01-04 12:20:00|19181.7|19177.7|19144.2|19140.2|19183.3|19179.3|19141.1|19137.1|586
1641299100000|2022-01-04 12:25:00|19147.3|19143.3|19125.4|19121.4|19147.3|19143.3|19106.7|19102.7|706
1641299400000|2022-01-04 12:30:00|19128.6|19124.6|19137.9|19133.9|19141.1|19137.1|19128.6|19124.6|563
1641299700000|2022-01-04 12:35:00|19141.1|19137.1|19119.2|19115.2|19141.1|19137.1|19112.9|19108.9|528
1641300000000|2022-01-04 12:40:00|19122.3|19118.3|19125.4|19121.4|19131.7|19127.7|19100.4|19096.4|515
1641300300000|2022-01-04 12:45:00|19122.3|19118.3|19103.6|19099.6|19122.3|19118.3|19103.6|19099.6|557
1641300600000|2022-01-04 12:50:00|19106.7|19102.7|19078.6|19074.6|19106.7|19102.7|19072.3|19068.3|624
1641300900000|2022-01-04 12:55:00|19081.7|19077.7|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|435
1641301200000|2022-01-04 13:00:00|19087.9|19083.9|19087.9|19083.9|19100.4|19096.4|19081.7|19077.7|734
1641301500000|2022-01-04 13:05:00|19086.4|19082.4|19094.2|19090.2|19097.3|19093.3|19078.6|19074.6|509
1641301800000|2022-01-04 13:10:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19089.5|19085.5|478
1641302100000|2022-01-04 13:15:00|19102|19098|19106.7|19102.7|19112.9|19108.9|19102|19098|287
1641302400000|2022-01-04 13:20:00|19103.6|19099.6|19072.3|19068.3|19103.6|19099.6|19062.9|19058.9|1082
1641302700000|2022-01-04 13:25:00|19069.2|19065.2|19025.4|19021.4|19084.8|19080.8|19025.4|19021.4|1254
1641303000000|2022-01-04 13:30:00|19023.9|19019.9|19034.8|19030.8|19050.4|19046.4|19023.9|19019.9|1153
1641303300000|2022-01-04 13:35:00|19031.7|19027.7|19091.1|19087.1|19091.1|19087.1|19031.7|19027.7|1193
1641303600000|2022-01-04 13:40:00|19089.5|19085.5|19084.8|19080.8|19094.2|19090.2|19072.3|19068.3|1316
1641303900000|2022-01-04 13:45:00|19083.3|19079.3|19103.6|19099.6|19103.6|19099.6|19072.3|19068.3|928
1641304200000|2022-01-04 13:50:00|19106.7|19102.7|19100.4|19096.4|19125.4|19121.4|19087.9|19083.9|1475
1641304500000|2022-01-04 13:55:00|19102|19098|19103.6|19099.6|19112.9|19108.9|19091.1|19087.1|680
1641304800000|2022-01-04 14:00:00|19102|19098|19091.1|19087.1|19116.1|19112.1|19091.1|19087.1|684
1641305100000|2022-01-04 14:05:00|19092.6|19088.6|19072.3|19068.3|19094.2|19090.2|19072.3|19068.3|667
1641305400000|2022-01-04 14:10:00|19069.2|19065.2|19050.4|19046.4|19075.4|19071.4|19050.4|19046.4|588
1641305700000|2022-01-04 14:15:00|19047.3|19043.3|19041.1|19037.1|19056.7|19052.7|19034.8|19030.8|666
1641306000000|2022-01-04 14:20:00|19044.2|19040.2|19053.6|19049.6|19059.8|19055.8|19034.8|19030.8|713
1641306300000|2022-01-04 14:25:00|19050.4|19046.4|19037.9|19033.9|19056.7|19052.7|19028.6|19024.6|716
1641306600000|2022-01-04 14:30:00|19039.5|19035.5|19047.3|19043.3|19053.6|19049.6|19028.6|19024.6|653
1641306900000|2022-01-04 14:35:00|19044.2|19040.2|19044.2|19040.2|19066.1|19062.1|19037.9|19033.9|685
1641307200000|2022-01-04 14:40:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19025.4|19021.4|793
1641307500000|2022-01-04 14:45:00|19050.4|19046.4|19044.2|19040.2|19062.9|19058.9|19044.2|19040.2|1021
1641307800000|2022-01-04 14:50:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|604
1641308100000|2022-01-04 14:55:00|19034.8|19030.8|19067.6|19063.6|19070.8|19066.8|19028.6|19024.6|713
1641308400000|2022-01-04 15:00:00|19069.2|19065.2|19084.8|19080.8|19100.4|19096.4|19059.8|19055.8|1253
1641308700000|2022-01-04 15:05:00|19081.7|19077.7|19028.6|19024.6|19084.8|19080.8|19025.4|19021.4|1013
1641309000000|2022-01-04 15:10:00|19031.7|19027.7|19000.4|18996.4|19034.8|19030.8|18997.3|18993.3|1359
1641309300000|2022-01-04 15:15:00|19002|18998|19009.8|19005.8|19028.6|19024.6|18987.9|18983.9|1255
1641309600000|2022-01-04 15:20:00|19011.4|19007.4|19012.9|19008.9|19034.8|19030.8|18997.3|18993.3|1338
1641309900000|2022-01-04 15:25:00|19009.8|19005.8|19037.9|19033.9|19050.4|19046.4|19009.8|19005.8|1373
1641310200000|2022-01-04 15:30:00|19033.3|19029.3|19037.9|19033.9|19041.1|19037.1|19012.9|19008.9|848
1641310500000|2022-01-04 15:35:00|19039.5|19035.5|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|757
1641310800000|2022-01-04 15:40:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19022.3|19018.3|473
1641311100000|2022-01-04 15:45:00|19044.2|19040.2|19025.4|19021.4|19044.2|19040.2|19019.2|19015.2|542
1641311400000|2022-01-04 15:50:00|19028.6|19024.6|18987.9|18983.9|19028.6|19024.6|18981.7|18977.7|1125
1641311700000|2022-01-04 15:55:00|18984.8|18980.8|18969.2|18965.2|19003.6|18999.6|18959.8|18955.8|1244
1641312000000|2022-01-04 16:00:00|18978.6|18974.6|18987.9|18983.9|19006.7|19002.7|18978.6|18974.6|1002
1641312300000|2022-01-04 16:05:00|18986.4|18982.4|18962.9|18958.9|18987.9|18983.9|18962.9|18958.9|1061
1641312600000|2022-01-04 16:10:00|18964.5|18960.5|18941.1|18937.1|18969.2|18965.2|18934.8|18930.8|1662
1641312900000|2022-01-04 16:15:00|18944.2|18940.2|18941.1|18937.1|18950.4|18946.4|18931.7|18927.7|3813
1641313200000|2022-01-04 16:20:00|18937.9|18933.9|18959.8|18955.8|18962.9|18958.9|18937.9|18933.9|860
1641313500000|2022-01-04 16:25:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|947
1641313800000|2022-01-04 16:30:00|18948.9|18944.9|18937.9|18933.9|18953.6|18949.6|18922.3|18918.3|1019
1641314100000|2022-01-04 16:35:00|18934.8|18930.8|18934.8|18930.8|18950.4|18946.4|18928.6|18924.6|679
1641314400000|2022-01-04 16:40:00|18936.4|18932.4|18928.6|18924.6|18937.9|18933.9|18922.3|18918.3|406
1641314700000|2022-01-04 16:45:00|18931.7|18927.7|18953.6|18949.6|18953.6|18949.6|18928.6|18924.6|650
1641315000000|2022-01-04 16:50:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|604
1641315300000|2022-01-04 16:55:00|18950.4|18946.4|18966.1|18962.1|18966.1|18962.1|18950.4|18946.4|763
1641315600000|2022-01-04 17:00:00|18962.9|18958.9|18944.2|18940.2|18966.1|18962.1|18942.6|18938.6|632
1641315900000|2022-01-04 17:05:00|18945.8|18941.8|18959.8|18955.8|18962.9|18958.9|18944.2|18940.2|520
1641316200000|2022-01-04 17:10:00|18958.3|18954.3|18953.6|18949.6|18958.3|18954.3|18944.2|18940.2|390
1641316500000|2022-01-04 17:15:00|18950.4|18946.4|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|209
1641316800000|2022-01-04 17:20:00|18955.1|18951.1|18961.4|18957.4|18969.2|18965.2|18953.6|18949.6|549
1641317100000|2022-01-04 17:25:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|317
1641317400000|2022-01-04 17:30:00|18959.8|18955.8|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|294
1641317700000|2022-01-04 17:35:00|18953.6|18949.6|18962.9|18958.9|18964.5|18960.5|18950.4|18946.4|328
1641318000000|2022-01-04 17:40:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18958.3|18954.3|374
1641318300000|2022-01-04 17:45:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18966.1|18962.1|369
1641318600000|2022-01-04 17:50:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|281
1641318900000|2022-01-04 17:55:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|108
1641319200000|2022-01-04 18:00:00|18972.3|18968.3|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|538
1641319500000|2022-01-04 18:05:00|18991.1|18987.1|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|429
1641319800000|2022-01-04 18:10:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|364
1641320100000|2022-01-04 18:15:00|18987.9|18983.9|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|324
1641320400000|2022-01-04 18:20:00|18984.8|18980.8|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|230
1641320700000|2022-01-04 18:25:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18978.6|18974.6|424
1641321000000|2022-01-04 18:30:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|431
1641321300000|2022-01-04 18:35:00|18987.9|18983.9|18995.8|18991.8|18997.3|18993.3|18987.9|18983.9|338
1641321600000|2022-01-04 18:40:00|18997.3|18993.3|18994.2|18990.2|18998.9|18994.9|18991.1|18987.1|323
1641321900000|2022-01-04 18:45:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|268
1641322200000|2022-01-04 18:50:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|116
1641322500000|2022-01-04 18:55:00|18994.2|18990.2|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|464
1641322800000|2022-01-04 19:00:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|19003.6|18999.6|311
1641323100000|2022-01-04 19:05:00|19006.7|19002.7|19012.9|19008.9|19016.1|19012.1|19006.7|19002.7|414
1641323400000|2022-01-04 19:10:00|19016.1|19012.1|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|655
1641323700000|2022-01-04 19:15:00|19009.8|19005.8|18994.2|18990.2|19009.8|19005.8|18991.1|18987.1|149
1641324000000|2022-01-04 19:20:00|18997.3|18993.3|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|207
1641324300000|2022-01-04 19:25:00|18995.8|18991.8|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|393
1641324600000|2022-01-04 19:30:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|242
1641324900000|2022-01-04 19:35:00|18995.8|18991.8|19011.4|19007.4|19016.1|19012.1|18992.6|18988.6|480
1641325200000|2022-01-04 19:40:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|288
1641325500000|2022-01-04 19:45:00|19011.4|19007.4|18984.8|18980.8|19011.4|19007.4|18984.8|18980.8|372
1641325800000|2022-01-04 19:50:00|18986.4|18982.4|19003.6|18999.6|19003.6|18999.6|18984.8|18980.8|421
1641326100000|2022-01-04 19:55:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19002|18998|1436
1641326400000|2022-01-04 20:00:00|19006.7|19002.7|18994.2|18990.2|19009.8|19005.8|18991.1|18987.1|877
1641326700000|2022-01-04 20:05:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18986.4|18982.4|507
1641327000000|2022-01-04 20:10:00|18994.2|18990.2|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|244
1641327300000|2022-01-04 20:15:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|270
1641327600000|2022-01-04 20:20:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|320
1641327900000|2022-01-04 20:25:00|19000.4|18996.4|19016.1|19012.1|19016.1|19012.1|19000.4|18996.4|420
1641328200000|2022-01-04 20:30:00|19012.9|19008.9|19019.2|19015.2|19022.3|19018.3|19012.9|19008.9|381
1641328500000|2022-01-04 20:35:00|19022.3|19018.3|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|674
1641328800000|2022-01-04 20:40:00|19003.6|18999.6|18984.8|18980.8|19006.7|19002.7|18975.4|18971.4|4314
1641329100000|2022-01-04 20:45:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18981.7|18977.7|495
1641329400000|2022-01-04 20:50:00|18992.6|18988.6|19022.3|19018.3|19022.3|19018.3|18991.1|18987.1|1016
1641329700000|2022-01-04 20:55:00|19025.4|19021.4|19037.9|19033.9|19044.2|19040.2|19022.3|19018.3|1317
1641330000000|2022-01-04 21:00:00|19041.1|19037.1|19066.1|19062.1|19066.1|19062.1|19034.8|19030.8|1405
1641330300000|2022-01-04 21:05:00|19064.5|19060.5|19061.4|19057.4|19069.2|19065.2|19059.8|19055.8|482
1641330600000|2022-01-04 21:10:00|19059.8|19055.8|19075.4|19071.4|19078.6|19074.6|19059.8|19055.8|584
1641330900000|2022-01-04 21:15:00|19072.3|19068.3|19059.8|19055.8|19075.4|19071.4|19053.6|19049.6|481
1641331200000|2022-01-04 21:20:00|19061.4|19057.4|19072.3|19068.3|19072.3|19068.3|19061.4|19057.4|162
1641331500000|2022-01-04 21:25:00|19069.2|19065.2|19062.9|19058.9|19072.3|19068.3|19058.3|19054.3|661
1641331800000|2022-01-04 21:30:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|448
1641332100000|2022-01-04 21:35:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|418
1641332400000|2022-01-04 21:40:00|19066.1|19062.1|19069.2|19065.2|19069.2|19065.2|19062.9|19058.9|273
1641332700000|2022-01-04 21:45:00|19072.3|19068.3|19075.4|19071.4|19087.9|19083.9|19069.2|19065.2|404
1641333000000|2022-01-04 21:50:00|19077|19073|19044.2|19040.2|19078.6|19074.6|19044.2|19040.2|665
1641333300000|2022-01-04 21:55:00|19041.1|19037.1|19039.5|19035.5|19041.1|19037.1|19022.3|19018.3|549
1641337200000|2022-01-04 23:00:00|19052|19048|19037.9|19033.9|19052|19048|19037.9|19033.9|133
1641337500000|2022-01-04 23:05:00|19039.5|19035.5|19048.9|19044.9|19050.4|19046.4|19034.8|19030.8|48
1641337800000|2022-01-04 23:10:00|19047.3|19043.3|19047.3|19043.3|19048.9|19044.9|19047.3|19043.3|7
1641338100000|2022-01-04 23:15:00|19048.9|19044.9|19048.9|19044.9|19053.6|19049.6|19047.3|19043.3|66
1641338400000|2022-01-04 23:20:00|19050.4|19046.4|19048.9|19044.9|19053.6|19049.6|19047.3|19043.3|35
1641338700000|2022-01-04 23:25:00|19047.3|19043.3|19031.7|19027.7|19047.3|19043.3|19031.7|19027.7|60
1641339000000|2022-01-04 23:30:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|58
1641339300000|2022-01-04 23:35:00|19036.4|19032.4|19037.9|19033.9|19039.5|19035.5|19034.8|19030.8|21
1641339600000|2022-01-04 23:40:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|12
1641339900000|2022-01-04 23:45:00|19034.8|19030.8|19033.3|19029.3|19034.8|19030.8|19031.7|19027.7|27
1641340200000|2022-01-04 23:50:00|19031.7|19027.7|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|37
1641340500000|2022-01-04 23:55:00|19033.3|19029.3|19034.8|19030.8|19034.8|19030.8|19031.7|19027.7|56
1641340800000|2022-01-05 00:00:00|19036.4|19032.4|19050.4|19046.4|19056.7|19052.7|19034.8|19030.8|183
1641341100000|2022-01-05 00:05:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|63
1641341400000|2022-01-05 00:10:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|152
1641341700000|2022-01-05 00:15:00|19059.8|19055.8|19061.4|19057.4|19062.9|19058.9|19055.1|19051.1|117
1641342000000|2022-01-05 00:20:00|19059.8|19055.8|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|62
1641342300000|2022-01-05 00:25:00|19058.3|19054.3|19058.3|19054.3|19059.8|19055.8|19056.7|19052.7|58
1641342600000|2022-01-05 00:30:00|19056.7|19052.7|19056.7|19052.7|19058.3|19054.3|19053.6|19049.6|64
1641342900000|2022-01-05 00:35:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|99
1641343200000|2022-01-05 00:40:00|19053.6|19049.6|19041.1|19037.1|19053.6|19049.6|19041.1|19037.1|113
1641343500000|2022-01-05 00:45:00|19044.2|19040.2|19042.6|19038.6|19048.9|19044.9|19041.1|19037.1|43
1641343800000|2022-01-05 00:50:00|19041.1|19037.1|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|50
1641344100000|2022-01-05 00:55:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19042.6|19038.6|101
1641344400000|2022-01-05 01:00:00|19042.6|19038.6|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|53
1641344700000|2022-01-05 01:05:00|19047.3|19043.3|19052|19048|19053.6|19049.6|19044.2|19040.2|30
1641345000000|2022-01-05 01:10:00|19053.6|19049.6|19055.1|19051.1|19056.7|19052.7|19050.4|19046.4|49
1641345300000|2022-01-05 01:15:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19053.6|19049.6|52
1641345600000|2022-01-05 01:20:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|42
1641345900000|2022-01-05 01:25:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19048.9|19044.9|45
1641346200000|2022-01-05 01:30:00|19052|19048|19056.7|19052.7|19056.7|19052.7|19048.9|19044.9|38
1641346500000|2022-01-05 01:35:00|19059.8|19055.8|19053.6|19049.6|19059.8|19055.8|19050.4|19046.4|157
1641346800000|2022-01-05 01:40:00|19056.7|19052.7|19059.8|19055.8|19062.9|19058.9|19056.7|19052.7|108
1641347100000|2022-01-05 01:45:00|19062.9|19058.9|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|176
1641347400000|2022-01-05 01:50:00|19070.8|19066.8|19084.8|19080.8|19087.9|19083.9|19069.2|19065.2|145
1641347700000|2022-01-05 01:55:00|19083.3|19079.3|19077|19073|19084.8|19080.8|19075.4|19071.4|64
1641348000000|2022-01-05 02:00:00|19075.4|19071.4|19072.3|19068.3|19075.4|19071.4|19066.1|19062.1|79
1641348300000|2022-01-05 02:05:00|19070.8|19066.8|19081.7|19077.7|19084.8|19080.8|19070.8|19066.8|75
1641348600000|2022-01-05 02:10:00|19080.1|19076.1|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|13
1641348900000|2022-01-05 02:15:00|19077|19073|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|84
1641349200000|2022-01-05 02:20:00|19080.1|19076.1|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|52
1641349500000|2022-01-05 02:25:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19080.1|19076.1|32
1641349800000|2022-01-05 02:30:00|19087.9|19083.9|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|44
1641350100000|2022-01-05 02:35:00|19086.4|19082.4|19091.1|19087.1|19094.2|19090.2|19086.4|19082.4|120
1641350400000|2022-01-05 02:40:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19091.1|19087.1|112
1641350700000|2022-01-05 02:45:00|19092.6|19088.6|19092.6|19088.6|19092.6|19088.6|19091.1|19087.1|46
1641351000000|2022-01-05 02:50:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|115
1641351300000|2022-01-05 02:55:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|38
1641351600000|2022-01-05 03:00:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|52
1641351900000|2022-01-05 03:05:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|45
1641352200000|2022-01-05 03:10:00|19089.5|19085.5|19084.8|19080.8|19089.5|19085.5|19084.8|19080.8|69
1641352500000|2022-01-05 03:15:00|19086.4|19082.4|19084.8|19080.8|19087.9|19083.9|19084.8|19080.8|61
1641352800000|2022-01-05 03:20:00|19081.7|19077.7|19081.7|19077.7|19083.3|19079.3|19080.1|19076.1|81
1641353100000|2022-01-05 03:25:00|19087.9|19083.9|19084.8|19080.8|19087.9|19083.9|19081.7|19077.7|127
1641353400000|2022-01-05 03:30:00|19087.9|19083.9|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|69
1641353700000|2022-01-05 03:35:00|19080.1|19076.1|19083.3|19079.3|19083.3|19079.3|19078.6|19074.6|33
1641354000000|2022-01-05 03:40:00|19081.7|19077.7|19087.9|19083.9|19087.9|19083.9|19081.7|19077.7|58
1641354300000|2022-01-05 03:45:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|84
1641354600000|2022-01-05 03:50:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19087.9|19083.9|42
1641354900000|2022-01-05 03:55:00|19086.4|19082.4|19081.7|19077.7|19086.4|19082.4|19078.6|19074.6|103
1641355200000|2022-01-05 04:00:00|19083.3|19079.3|19091.1|19087.1|19091.1|19087.1|19081.7|19077.7|41
1641355500000|2022-01-05 04:05:00|19089.5|19085.5|19089.5|19085.5|19091.1|19087.1|19087.9|19083.9|32
1641355800000|2022-01-05 04:10:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|43
1641356100000|2022-01-05 04:15:00|19097.3|19093.3|19097.3|19093.3|19098.9|19094.9|19094.2|19090.2|150
1641356400000|2022-01-05 04:20:00|19094.2|19090.2|19097.3|19093.3|19097.3|19093.3|19094.2|19090.2|15
1641356700000|2022-01-05 04:25:00|19098.9|19094.9|19097.3|19093.3|19098.9|19094.9|19097.3|19093.3|32
1641357000000|2022-01-05 04:30:00|19098.9|19094.9|19094.2|19090.2|19100.4|19096.4|19094.2|19090.2|45
1641357300000|2022-01-05 04:35:00|||||||||29
1641357600000|2022-01-05 04:40:00|19091.1|19087.1|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|221
1641357900000|2022-01-05 04:45:00|19086.4|19082.4|19080.1|19076.1|19087.9|19083.9|19078.6|19074.6|62
1641358200000|2022-01-05 04:50:00|19078.6|19074.6|19081.7|19077.7|19081.7|19077.7|19075.4|19071.4|64
1641358500000|2022-01-05 04:55:00|19084.8|19080.8|19087.9|19083.9|19087.9|19083.9|19084.8|19080.8|52
1641358800000|2022-01-05 05:00:00|19086.4|19082.4|19087.9|19083.9|19092.6|19088.6|19084.8|19080.8|76
1641359100000|2022-01-05 05:05:00|19086.4|19082.4|19094.2|19090.2|19094.2|19090.2|19086.4|19082.4|65
1641359400000|2022-01-05 05:10:00|19092.6|19088.6|19087.9|19083.9|19092.6|19088.6|19087.9|19083.9|19
1641359700000|2022-01-05 05:15:00|19089.5|19085.5|19091.1|19087.1|19091.1|19087.1|19087.9|19083.9|10
1641360000000|2022-01-05 05:20:00|19089.5|19085.5|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|31
1641360300000|2022-01-05 05:25:00|19086.4|19082.4|19087.9|19083.9|19091.1|19087.1|19081.7|19077.7|55
1641360600000|2022-01-05 05:30:00|19086.4|19082.4|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|52
1641360900000|2022-01-05 05:35:00|19095.8|19091.8|19094.2|19090.2|19095.8|19091.8|19094.2|19090.2|22
1641361200000|2022-01-05 05:40:00|19097.3|19093.3|19097.3|19093.3|19100.4|19096.4|19097.3|19093.3|56
1641361500000|2022-01-05 05:45:00|19098.9|19094.9|19106.7|19102.7|19106.7|19102.7|19097.3|19093.3|43
1641361800000|2022-01-05 05:50:00|19105.1|19101.1|19106.7|19102.7|19111.4|19107.4|19105.1|19101.1|114
1641362100000|2022-01-05 05:55:00|19103.6|19099.6|19106.7|19102.7|19106.7|19102.7|19100.4|19096.4|45
1641362400000|2022-01-05 06:00:00|19108.3|19104.3|19109.8|19105.8|19109.8|19105.8|19106.7|19102.7|30
1641362700000|2022-01-05 06:05:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19109.8|19105.8|17
1641363000000|2022-01-05 06:10:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19109.8|19105.8|77
1641363300000|2022-01-05 06:15:00|19114.5|19110.5|19109.8|19105.8|19116.1|19112.1|19106.7|19102.7|96
1641363600000|2022-01-05 06:20:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|28
1641363900000|2022-01-05 06:25:00|19111.4|19107.4|19111.4|19107.4|19112.9|19108.9|19106.7|19102.7|42
1641364200000|2022-01-05 06:30:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19109.8|19105.8|66
1641364500000|2022-01-05 06:35:00|19106.7|19102.7|19105.1|19101.1|19111.4|19107.4|19103.6|19099.6|77
1641364800000|2022-01-05 06:40:00|19103.6|19099.6|19106.7|19102.7|19109.8|19105.8|19103.6|19099.6|27
1641365100000|2022-01-05 06:45:00|||||||||22
1641365400000|2022-01-05 06:50:00|19103.6|19099.6|19103.6|19099.6|19109.8|19105.8|19103.6|19099.6|51
1641365700000|2022-01-05 06:55:00|19106.7|19102.7|19109.8|19105.8|19111.4|19107.4|19103.6|19099.6|65
1641366000000|2022-01-05 07:00:00|19108.3|19104.3|19097.3|19093.3|19116.1|19112.1|19097.3|19093.3|198
1641366300000|2022-01-05 07:05:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19087.9|19083.9|98
1641366600000|2022-01-05 07:10:00|19098.9|19094.9|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|44
1641366900000|2022-01-05 07:15:00|19102|19098|19102|19098|19106.7|19102.7|19098.9|19094.9|56
1641367200000|2022-01-05 07:20:00|19103.6|19099.6|19112.9|19108.9|19112.9|19108.9|19100.4|19096.4|66
1641367500000|2022-01-05 07:25:00|19111.4|19107.4|19094.2|19090.2|19112.9|19108.9|19092.6|19088.6|84
1641367800000|2022-01-05 07:30:00|19092.6|19088.6|19087.9|19083.9|19094.2|19090.2|19078.6|19074.6|91
1641368100000|2022-01-05 07:35:00|19084.8|19080.8|19091.1|19087.1|19094.2|19090.2|19084.8|19080.8|102
1641368400000|2022-01-05 07:40:00|19087.9|19083.9|19097.3|19093.3|19103.6|19099.6|19087.9|19083.9|120
1641368700000|2022-01-05 07:45:00|19094.2|19090.2|19087.9|19083.9|19094.2|19090.2|19078.6|19074.6|124
1641369000000|2022-01-05 07:50:00|19084.8|19080.8|19075.4|19071.4|19094.2|19090.2|19075.4|19071.4|69
1641369300000|2022-01-05 07:55:00|19078.6|19074.6|19078.6|19074.6|19081.7|19077.7|19075.4|19071.4|117
1641369600000|2022-01-05 08:00:00|19075.4|19071.4|19075.4|19071.4|19087.9|19083.9|19069.2|19065.2|209
1641369900000|2022-01-05 08:05:00|19078.6|19074.6|19097.3|19093.3|19097.3|19093.3|19075.4|19071.4|209
1641370200000|2022-01-05 08:10:00|19100.4|19096.4|19091.1|19087.1|19103.6|19099.6|19091.1|19087.1|119
1641370500000|2022-01-05 08:15:00|19087.9|19083.9|19097.3|19093.3|19103.6|19099.6|19084.8|19080.8|154
1641370800000|2022-01-05 08:20:00|19100.4|19096.4|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|81
1641371100000|2022-01-05 08:25:00|19089.5|19085.5|19087.9|19083.9|19091.1|19087.1|19084.8|19080.8|108
1641371400000|2022-01-05 08:30:00|19089.5|19085.5|19094.2|19090.2|19097.3|19093.3|19075.4|19071.4|162
1641371700000|2022-01-05 08:35:00|19097.3|19093.3|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|172
1641372000000|2022-01-05 08:40:00|19091.1|19087.1|19087.9|19083.9|19097.3|19093.3|19087.9|19083.9|121
1641372300000|2022-01-05 08:45:00|19084.8|19080.8|19084.8|19080.8|19091.1|19087.1|19084.8|19080.8|400
1641372600000|2022-01-05 08:50:00|19086.4|19082.4|19084.8|19080.8|19086.4|19082.4|19084.8|19080.8|401
1641372900000|2022-01-05 08:55:00|19078.6|19074.6|19066.1|19062.1|19078.6|19074.6|19053.6|19049.6|623
1641373200000|2022-01-05 09:00:00|19069.2|19065.2|19084.8|19080.8|19091.1|19087.1|19069.2|19065.2|216
1641373500000|2022-01-05 09:05:00|19086.4|19082.4|19091.1|19087.1|19100.4|19096.4|19086.4|19082.4|279
1641373800000|2022-01-05 09:10:00|19087.9|19083.9|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|135
1641374100000|2022-01-05 09:15:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19098.9|19094.9|204
1641374400000|2022-01-05 09:20:00|19100.4|19096.4|19116.1|19112.1|19116.1|19112.1|19094.2|19090.2|303
1641374700000|2022-01-05 09:25:00|19112.9|19108.9|19109.8|19105.8|19116.1|19112.1|19103.6|19099.6|162
1641375000000|2022-01-05 09:30:00|19106.7|19102.7|19122.3|19118.3|19122.3|19118.3|19103.6|19099.6|331
1641375300000|2022-01-05 09:35:00|19119.2|19115.2|19122.3|19118.3|19125.4|19121.4|19119.2|19115.2|219
1641375600000|2022-01-05 09:40:00|19123.9|19119.9|19116.1|19112.1|19123.9|19119.9|19112.9|19108.9|93
1641375900000|2022-01-05 09:45:00|19114.5|19110.5|19112.9|19108.9|19119.2|19115.2|19109.8|19105.8|109
1641376200000|2022-01-05 09:50:00|19111.4|19107.4|19119.2|19115.2|19119.2|19115.2|19109.8|19105.8|84
1641376500000|2022-01-05 09:55:00|19116.1|19112.1|19106.7|19102.7|19119.2|19115.2|19103.6|19099.6|210
1641376800000|2022-01-05 10:00:00|19103.6|19099.6|19112.9|19108.9|19116.1|19112.1|19100.4|19096.4|164
1641377100000|2022-01-05 10:05:00|19116.1|19112.1|19119.2|19115.2|19125.4|19121.4|19112.9|19108.9|348
1641377400000|2022-01-05 10:10:00|19116.1|19112.1|19109.8|19105.8|19122.3|19118.3|19109.8|19105.8|138
1641377700000|2022-01-05 10:15:00|19112.9|19108.9|19117.6|19113.6|19119.2|19115.2|19109.8|19105.8|101
1641378000000|2022-01-05 10:20:00|19116.1|19112.1|19112.9|19108.9|19119.2|19115.2|19108.3|19104.3|126
1641378300000|2022-01-05 10:25:00|19119.2|19115.2|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|130
1641378600000|2022-01-05 10:30:00|19116.1|19112.1|19122.3|19118.3|19125.4|19121.4|19116.1|19112.1|133
1641378900000|2022-01-05 10:35:00|19119.2|19115.2|19128.6|19124.6|19128.6|19124.6|19119.2|19115.2|74
1641379200000|2022-01-05 10:40:00|19125.4|19121.4|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|80
1641379500000|2022-01-05 10:45:00|19122.3|19118.3|19119.2|19115.2|19125.4|19121.4|19119.2|19115.2|64
1641379800000|2022-01-05 10:50:00|19122.3|19118.3|19119.2|19115.2|19122.3|19118.3|19119.2|19115.2|20
1641380100000|2022-01-05 10:55:00|19116.1|19112.1|19116.1|19112.1|19119.2|19115.2|19112.9|19108.9|144
1641380400000|2022-01-05 11:00:00|19114.5|19110.5|19106.7|19102.7|19116.1|19112.1|19106.7|19102.7|181
1641380700000|2022-01-05 11:05:00|19100.4|19096.4|19087.9|19083.9|19103.6|19099.6|19084.8|19080.8|493
1641381000000|2022-01-05 11:10:00|19091.1|19087.1|19100.4|19096.4|19106.7|19102.7|19091.1|19087.1|164
1641381300000|2022-01-05 11:15:00|19103.6|19099.6|19103.6|19099.6|19106.7|19102.7|19103.6|19099.6|138
1641381600000|2022-01-05 11:20:00|19106.7|19102.7|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|76
1641381900000|2022-01-05 11:25:00|19095.8|19091.8|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|142
1641382200000|2022-01-05 11:30:00|19103.6|19099.6|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|118
1641382500000|2022-01-05 11:35:00|19091.1|19087.1|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|79
1641382800000|2022-01-05 11:40:00|19097.3|19093.3|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|52
1641383100000|2022-01-05 11:45:00|19098.9|19094.9|19100.4|19096.4|19100.4|19096.4|19097.3|19093.3|54
1641383400000|2022-01-05 11:50:00|19097.3|19093.3|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|93
1641383700000|2022-01-05 11:55:00|19097.3|19093.3|19084.8|19080.8|19097.3|19093.3|19084.8|19080.8|221
1641384000000|2022-01-05 12:00:00|19087.9|19083.9|19081.7|19077.7|19094.2|19090.2|19081.7|19077.7|180
1641384300000|2022-01-05 12:05:00|19084.8|19080.8|19081.7|19077.7|19091.1|19087.1|19081.7|19077.7|203
1641384600000|2022-01-05 12:10:00|19083.3|19079.3|19078.6|19074.6|19087.9|19083.9|19078.6|19074.6|288
1641384900000|2022-01-05 12:15:00|19081.7|19077.7|19062.9|19058.9|19081.7|19077.7|19062.9|19058.9|156
1641385200000|2022-01-05 12:20:00|19059.8|19055.8|19056.7|19052.7|19069.2|19065.2|19056.7|19052.7|197
1641385500000|2022-01-05 12:25:00|19058.3|19054.3|19066.1|19062.1|19069.2|19065.2|19050.4|19046.4|279
1641385800000|2022-01-05 12:30:00|19067.6|19063.6|19083.3|19079.3|19087.9|19083.9|19066.1|19062.1|337
1641386100000|2022-01-05 12:35:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|358
1641386400000|2022-01-05 12:40:00|19066.1|19062.1|19062.9|19058.9|19069.2|19065.2|19056.7|19052.7|298
1641386700000|2022-01-05 12:45:00|19066.1|19062.1|19044.2|19040.2|19072.3|19068.3|19041.1|19037.1|627
1641387000000|2022-01-05 12:50:00|19041.1|19037.1|19053.6|19049.6|19053.6|19049.6|19037.9|19033.9|681
1641387300000|2022-01-05 12:55:00|19056.7|19052.7|19066.1|19062.1|19069.2|19065.2|19056.7|19052.7|292
1641387600000|2022-01-05 13:00:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19062.9|19058.9|396
1641387900000|2022-01-05 13:05:00|19075.4|19071.4|19069.2|19065.2|19081.7|19077.7|19066.1|19062.1|364
1641388200000|2022-01-05 13:10:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19056.7|19052.7|377
1641388500000|2022-01-05 13:15:00|19055.1|19051.1|19072.3|19068.3|19087.9|19083.9|19037.9|19033.9|1165
1641388800000|2022-01-05 13:20:00|19075.4|19071.4|19031.7|19027.7|19075.4|19071.4|19031.7|19027.7|1028
1641389100000|2022-01-05 13:25:00|19028.6|19024.6|19031.7|19027.7|19037.9|19033.9|19016.1|19012.1|660
1641389400000|2022-01-05 13:30:00|19034.8|19030.8|19050.4|19046.4|19053.6|19049.6|19022.3|19018.3|685
1641389700000|2022-01-05 13:35:00|19047.3|19043.3|19053.6|19049.6|19066.1|19062.1|19041.1|19037.1|583
1641390000000|2022-01-05 13:40:00|19055.1|19051.1|19072.3|19068.3|19072.3|19068.3|19047.3|19043.3|504
1641390300000|2022-01-05 13:45:00|19075.4|19071.4|19066.1|19062.1|19087.9|19083.9|19059.8|19055.8|478
1641390600000|2022-01-05 13:50:00|19072.3|19068.3|19087.9|19083.9|19091.1|19087.1|19072.3|19068.3|442
1641390900000|2022-01-05 13:55:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19078.6|19074.6|349
1641391200000|2022-01-05 14:00:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|371
1641391500000|2022-01-05 14:05:00|19087.9|19083.9|19081.7|19077.7|19100.4|19096.4|19081.7|19077.7|375
1641391800000|2022-01-05 14:10:00|19084.8|19080.8|19078.6|19074.6|19094.2|19090.2|19078.6|19074.6|461
1641392100000|2022-01-05 14:15:00|19081.7|19077.7|19084.8|19080.8|19094.2|19090.2|19075.4|19071.4|449
1641392400000|2022-01-05 14:20:00|19087.9|19083.9|19094.2|19090.2|19094.2|19090.2|19081.7|19077.7|382
1641392700000|2022-01-05 14:25:00|19092.6|19088.6|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|427
1641393000000|2022-01-05 14:30:00|19094.2|19090.2|19089.5|19085.5|19097.3|19093.3|19075.4|19071.4|611
1641393300000|2022-01-05 14:35:00|19087.9|19083.9|19081.7|19077.7|19094.2|19090.2|19078.6|19074.6|631
1641393600000|2022-01-05 14:40:00|19084.8|19080.8|19064.5|19060.5|19084.8|19080.8|19061.4|19057.4|563
1641393900000|2022-01-05 14:45:00|19066.1|19062.1|19061.4|19057.4|19077|19073|19061.4|19057.4|777
1641394200000|2022-01-05 14:50:00|19059.8|19055.8|19062.9|19058.9|19066.1|19062.1|19053.6|19049.6|765
1641394500000|2022-01-05 14:55:00|19059.8|19055.8|19062.9|19058.9|19072.3|19068.3|19056.7|19052.7|430
1641394800000|2022-01-05 15:00:00|19066.1|19062.1|19078.6|19074.6|19078.6|19074.6|19059.8|19055.8|472
1641395100000|2022-01-05 15:05:00|19075.4|19071.4|19056.7|19052.7|19078.6|19074.6|19056.7|19052.7|441
1641395400000|2022-01-05 15:10:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|537
1641395700000|2022-01-05 15:15:00|19066.1|19062.1|19087.9|19083.9|19087.9|19083.9|19062.9|19058.9|418
1641396000000|2022-01-05 15:20:00|19091.1|19087.1|19091.1|19087.1|19097.3|19093.3|19087.9|19083.9|780
1641396300000|2022-01-05 15:25:00|19087.9|19083.9|19087.9|19083.9|19094.2|19090.2|19084.8|19080.8|378
1641396600000|2022-01-05 15:30:00|19091.1|19087.1|19056.7|19052.7|19091.1|19087.1|19055.1|19051.1|902
1641396900000|2022-01-05 15:35:00|19053.6|19049.6|19081.7|19077.7|19081.7|19077.7|19053.6|19049.6|406
1641397200000|2022-01-05 15:40:00|19084.8|19080.8|19069.2|19065.2|19084.8|19080.8|19069.2|19065.2|656
1641397500000|2022-01-05 15:45:00|19066.1|19062.1|19047.3|19043.3|19069.2|19065.2|19041.1|19037.1|599
1641397800000|2022-01-05 15:50:00|19050.4|19046.4|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|596
1641398100000|2022-01-05 15:55:00|19059.8|19055.8|19055.1|19051.1|19059.8|19055.8|19037.9|19033.9|1046
1641398400000|2022-01-05 16:00:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19041.1|19037.1|614
1641398700000|2022-01-05 16:05:00|19056.7|19052.7|19053.6|19049.6|19056.7|19052.7|19034.8|19030.8|920
1641399000000|2022-01-05 16:10:00|19050.4|19046.4|19034.8|19030.8|19050.4|19046.4|19034.8|19030.8|937
1641399300000|2022-01-05 16:15:00|19037.9|19033.9|19034.8|19030.8|19050.4|19046.4|19022.3|19018.3|3041
1641399600000|2022-01-05 16:20:00|19033.3|19029.3|19028.6|19024.6|19037.9|19033.9|19009.8|19005.8|2184
1641399900000|2022-01-05 16:25:00|19031.7|19027.7|19019.2|19015.2|19031.7|19027.7|19016.1|19012.1|672
1641400200000|2022-01-05 16:30:00|19016.1|19012.1|19012.9|19008.9|19023.9|19019.9|19006.7|19002.7|829
1641400500000|2022-01-05 16:35:00|19011.4|19007.4|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|658
1641400800000|2022-01-05 16:40:00|19011.4|19007.4|18994.2|18990.2|19012.9|19008.9|18984.8|18980.8|565
1641401100000|2022-01-05 16:45:00|18997.3|18993.3|18972.3|18968.3|18997.3|18993.3|18966.1|18962.1|1111
1641401400000|2022-01-05 16:50:00|18969.2|18965.2|18987.9|18983.9|18991.1|18987.1|18969.2|18965.2|891
1641401700000|2022-01-05 16:55:00|18986.4|18982.4|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|413
1641402000000|2022-01-05 17:00:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18972.3|18968.3|448
1641402300000|2022-01-05 17:05:00|18984.8|18980.8|18981.7|18977.7|18984.8|18980.8|18972.3|18968.3|294
1641402600000|2022-01-05 17:10:00|18978.6|18974.6|18975.4|18971.4|18991.1|18987.1|18975.4|18971.4|335
1641402900000|2022-01-05 17:15:00|18978.6|18974.6|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|231
1641403200000|2022-01-05 17:20:00|18981.7|18977.7|18969.2|18965.2|18984.8|18980.8|18966.1|18962.1|395
1641403500000|2022-01-05 17:25:00|18966.1|18962.1|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|560
1641403800000|2022-01-05 17:30:00|18955.1|18951.1|18969.2|18965.2|18972.3|18968.3|18953.6|18949.6|262
1641404100000|2022-01-05 17:35:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18964.5|18960.5|432
1641404400000|2022-01-05 17:40:00|18973.9|18969.9|18956.7|18952.7|18975.4|18971.4|18953.6|18949.6|616
1641404700000|2022-01-05 17:45:00|18958.3|18954.3|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|791
1641405000000|2022-01-05 17:50:00|18972.3|18968.3|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|333
1641405300000|2022-01-05 17:55:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|381
1641405600000|2022-01-05 18:00:00|18975.4|18971.4|18975.4|18971.4|18980.1|18976.1|18972.3|18968.3|435
1641405900000|2022-01-05 18:05:00|18972.3|18968.3|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|338
1641406200000|2022-01-05 18:10:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|224
1641406500000|2022-01-05 18:15:00|18972.3|18968.3|18969.2|18965.2|18978.6|18974.6|18969.2|18965.2|275
1641406800000|2022-01-05 18:20:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|397
1641407100000|2022-01-05 18:25:00|18975.4|18971.4|18981.7|18977.7|18981.7|18977.7|18972.3|18968.3|174
1641407400000|2022-01-05 18:30:00|18978.6|18974.6|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|329
1641407700000|2022-01-05 18:35:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|392
1641408000000|2022-01-05 18:40:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|223
1641408300000|2022-01-05 18:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|281
1641408600000|2022-01-05 18:50:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|339
1641408900000|2022-01-05 18:55:00|18980.1|18976.1|18959.8|18955.8|18980.1|18976.1|18959.8|18955.8|632
1641409200000|2022-01-05 19:00:00|18958.3|18954.3|18931.7|18927.7|18977|18973|18922.3|18918.3|1364
1641409500000|2022-01-05 19:05:00|18930.1|18926.1|18950.4|18946.4|18959.8|18955.8|18916.1|18912.1|1612
1641409800000|2022-01-05 19:10:00|18947.3|18943.3|18937.9|18933.9|18956.7|18952.7|18928.6|18924.6|1448
1641410100000|2022-01-05 19:15:00|18941.1|18937.1|18972.3|18968.3|18972.3|18968.3|18937.9|18933.9|880
1641410400000|2022-01-05 19:20:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|697
1641410700000|2022-01-05 19:25:00|18969.2|18965.2|18987.9|18983.9|18994.2|18990.2|18969.2|18965.2|1015
1641411000000|2022-01-05 19:30:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18966.1|18962.1|1211
1641411300000|2022-01-05 19:35:00|18969.2|18965.2|18978.6|18974.6|18987.9|18983.9|18969.2|18965.2|997
1641411600000|2022-01-05 19:40:00|18975.4|18971.4|18978.6|18974.6|18983.3|18979.3|18972.3|18968.3|702
1641411900000|2022-01-05 19:45:00|18981.7|18977.7|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|853
1641412200000|2022-01-05 19:50:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|702
1641412500000|2022-01-05 19:55:00|18984.8|18980.8|18972.3|18968.3|18989.5|18985.5|18966.1|18962.1|1529
1641412800000|2022-01-05 20:00:00|18975.4|18971.4|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|869
1641413100000|2022-01-05 20:05:00|18984.8|18980.8|18969.2|18965.2|18997.3|18993.3|18969.2|18965.2|1023
1641413400000|2022-01-05 20:10:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|1017
1641413700000|2022-01-05 20:15:00|18969.2|18965.2|18956.7|18952.7|18972.3|18968.3|18950.4|18946.4|576
1641414000000|2022-01-05 20:20:00|18953.6|18949.6|18969.2|18965.2|18975.4|18971.4|18953.6|18949.6|730
1641414300000|2022-01-05 20:25:00|18966.1|18962.1|18950.4|18946.4|18975.4|18971.4|18950.4|18946.4|746
1641414600000|2022-01-05 20:30:00|18953.6|18949.6|18944.2|18940.2|18953.6|18949.6|18928.6|18924.6|1345
1641414900000|2022-01-05 20:35:00|18947.3|18943.3|18937.9|18933.9|18947.3|18943.3|18925.4|18921.4|684
1641415200000|2022-01-05 20:40:00|18941.1|18937.1|18931.7|18927.7|18944.2|18940.2|18928.6|18924.6|895
1641415500000|2022-01-05 20:45:00|18928.6|18924.6|18947.3|18943.3|18953.6|18949.6|18928.6|18924.6|1185
1641415800000|2022-01-05 20:50:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18941.1|18937.1|964
1641416100000|2022-01-05 20:55:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|2467
1641416400000|2022-01-05 21:00:00|18950.4|18946.4|18959.8|18955.8|18978.6|18974.6|18947.3|18943.3|1153
1641416700000|2022-01-05 21:05:00|18962.9|18958.9|18962.9|18958.9|18973.9|18969.9|18959.8|18955.8|416
1641417000000|2022-01-05 21:10:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|194
1641417300000|2022-01-05 21:15:00|18966.1|18962.1|18984.8|18980.8|18987.9|18983.9|18966.1|18962.1|412
1641417600000|2022-01-05 21:20:00|18987.9|18983.9|18959.8|18955.8|18987.9|18983.9|18956.7|18952.7|487
1641417900000|2022-01-05 21:25:00|18955.1|18951.1|18962.9|18958.9|18967.6|18963.6|18952|18948|359
1641418200000|2022-01-05 21:30:00|18961.4|18957.4|18956.7|18952.7|18961.4|18957.4|18953.6|18949.6|127
1641418500000|2022-01-05 21:35:00|18959.8|18955.8|18967.6|18963.6|18969.2|18965.2|18959.8|18955.8|269
1641418800000|2022-01-05 21:40:00|18966.1|18962.1|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|382
1641419100000|2022-01-05 21:45:00|18950.4|18946.4|18941.1|18937.1|18953.6|18949.6|18937.9|18933.9|364
1641419400000|2022-01-05 21:50:00|18944.2|18940.2|18948.9|18944.9|18953.6|18949.6|18944.2|18940.2|189
1641419700000|2022-01-05 21:55:00|18950.4|18946.4|18934.8|18930.8|18953.6|18949.6|18931.7|18927.7|525
1641423600000|2022-01-05 23:00:00|18941.1|18937.1|18973.9|18969.9|18973.9|18969.9|18937.9|18933.9|178
1641423900000|2022-01-05 23:05:00|18972.3|18968.3|18972.3|18968.3|18977|18973|18966.1|18962.1|68
1641424200000|2022-01-05 23:10:00|18970.8|18966.8|18966.1|18962.1|18970.8|18966.8|18958.3|18954.3|52
1641424500000|2022-01-05 23:15:00|18964.5|18960.5|18962.9|18958.9|18969.2|18965.2|18961.4|18957.4|38
1641424800000|2022-01-05 23:20:00|18964.5|18960.5|18953.6|18949.6|18966.1|18962.1|18950.4|18946.4|28
1641425100000|2022-01-05 23:25:00|18955.1|18951.1|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|17
1641425400000|2022-01-05 23:30:00|18958.3|18954.3|18953.6|18949.6|18958.3|18954.3|18953.6|18949.6|67
1641425700000|2022-01-05 23:35:00|18955.1|18951.1|18962.9|18958.9|18962.9|18958.9|18955.1|18951.1|25
1641426000000|2022-01-05 23:40:00|18961.4|18957.4|18955.1|18951.1|18964.5|18960.5|18955.1|18951.1|19
1641426300000|2022-01-05 23:45:00|18953.6|18949.6|18952|18948|18953.6|18949.6|18947.3|18943.3|21
1641426600000|2022-01-05 23:50:00|18950.4|18946.4|18948.9|18944.9|18950.4|18946.4|18947.3|18943.3|14
1641426900000|2022-01-05 23:55:00|18950.4|18946.4|18950.4|18946.4|18950.4|18946.4|18948.9|18944.9|7
1641427200000|2022-01-06 00:00:00|18956.7|18952.7|18959.8|18955.8|18962.9|18958.9|18955.1|18951.1|71
1641427500000|2022-01-06 00:05:00|18962.9|18958.9|18984.8|18980.8|18984.8|18980.8|18962.9|18958.9|105
1641427800000|2022-01-06 00:10:00|18987.9|18983.9|18977|18973|18991.1|18987.1|18975.4|18971.4|99
1641428100000|2022-01-06 00:15:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|71
1641428400000|2022-01-06 00:20:00|18966.1|18962.1|18962.9|18958.9|18969.2|18965.2|18959.8|18955.8|80
1641428700000|2022-01-06 00:25:00|18966.1|18962.1|18955.1|18951.1|18966.1|18962.1|18950.4|18946.4|46
1641429000000|2022-01-06 00:30:00|18953.6|18949.6|18964.5|18960.5|18964.5|18960.5|18953.6|18949.6|44
1641429300000|2022-01-06 00:35:00|18962.9|18958.9|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|44
1641429600000|2022-01-06 00:40:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|45
1641429900000|2022-01-06 00:45:00|18980.1|18976.1|18958.3|18954.3|18981.7|18977.7|18958.3|18954.3|98
1641430200000|2022-01-06 00:50:00|18956.7|18952.7|18969.2|18965.2|18975.4|18971.4|18956.7|18952.7|91
1641430500000|2022-01-06 00:55:00|18970.8|18966.8|18953.6|18949.6|18972.3|18968.3|18953.6|18949.6|190
1641430800000|2022-01-06 01:00:00|18950.4|18946.4|18955.1|18951.1|18959.8|18955.8|18939.5|18935.5|224
1641431100000|2022-01-06 01:05:00|18953.6|18949.6|18978.6|18974.6|18978.6|18974.6|18953.6|18949.6|60
1641431400000|2022-01-06 01:10:00|18977|18973|18959.8|18955.8|18978.6|18974.6|18959.8|18955.8|49
1641431700000|2022-01-06 01:15:00|18962.9|18958.9|18975.4|18971.4|18975.4|18971.4|18962.9|18958.9|40
1641432000000|2022-01-06 01:20:00|18978.6|18974.6|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|100
1641432300000|2022-01-06 01:25:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|108
1641432600000|2022-01-06 01:30:00|18997.3|18993.3|18994.2|18990.2|19000.4|18996.4|18994.2|18990.2|73
1641432900000|2022-01-06 01:35:00|18992.6|18988.6|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|65
1641433200000|2022-01-06 01:40:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18992.6|18988.6|70
1641433500000|2022-01-06 01:45:00|18998.9|18994.9|18994.2|18990.2|19005.1|19001.1|18992.6|18988.6|117
1641433800000|2022-01-06 01:50:00|18995.8|18991.8|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|85
1641434100000|2022-01-06 01:55:00|19003.6|18999.6|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|84
1641434400000|2022-01-06 02:00:00|19008.3|19004.3|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|90
1641434700000|2022-01-06 02:05:00|19008.3|19004.3|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|124
1641435000000|2022-01-06 02:10:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|32
1641435300000|2022-01-06 02:15:00|19008.3|19004.3|19016.1|19012.1|19016.1|19012.1|19008.3|19004.3|113
1641435600000|2022-01-06 02:20:00|19017.6|19013.6|19000.4|18996.4|19019.2|19015.2|19000.4|18996.4|269
1641435900000|2022-01-06 02:25:00|19002|18998|18994.2|18990.2|19002|18998|18991.1|18987.1|115
1641436200000|2022-01-06 02:30:00|18992.6|18988.6|18989.5|18985.5|18994.2|18990.2|18987.9|18983.9|62
1641436500000|2022-01-06 02:35:00|18991.1|18987.1|18991.1|18987.1|18995.8|18991.8|18991.1|18987.1|17
1641436800000|2022-01-06 02:40:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|55
1641437100000|2022-01-06 02:45:00|18981.7|18977.7|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|148
1641437400000|2022-01-06 02:50:00|18969.2|18965.2|18950.4|18946.4|18969.2|18965.2|18950.4|18946.4|168
1641437700000|2022-01-06 02:55:00|18947.3|18943.3|18945.8|18941.8|18950.4|18946.4|18944.2|18940.2|159
1641438000000|2022-01-06 03:00:00|18944.2|18940.2|18931.7|18927.7|18947.3|18943.3|18931.7|18927.7|141
1641438300000|2022-01-06 03:05:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|122
1641438600000|2022-01-06 03:10:00|18920.8|18916.8|18923.9|18919.9|18927|18923|18906.7|18902.7|251
1641438900000|2022-01-06 03:15:00|18922.3|18918.3|18928.6|18924.6|18931.7|18927.7|18922.3|18918.3|80
1641439200000|2022-01-06 03:20:00|18930.1|18926.1|18937.9|18933.9|18937.9|18933.9|18928.6|18924.6|34
1641439500000|2022-01-06 03:25:00|18939.5|18935.5|18925.4|18921.4|18939.5|18935.5|18922.3|18918.3|94
1641439800000|2022-01-06 03:30:00|18928.6|18924.6|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|82
1641440100000|2022-01-06 03:35:00|18927|18923|18922.3|18918.3|18927|18923|18922.3|18918.3|41
1641440400000|2022-01-06 03:40:00|18923.9|18919.9|18922.3|18918.3|18925.4|18921.4|18909.8|18905.8|189
1641440700000|2022-01-06 03:45:00|18920.8|18916.8|18928.6|18924.6|18931.7|18927.7|18912.9|18908.9|79
1641441000000|2022-01-06 03:50:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18916.1|18912.1|124
1641441300000|2022-01-06 03:55:00|18920.8|18916.8|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|91
1641441600000|2022-01-06 04:00:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18914.5|18910.5|61
1641441900000|2022-01-06 04:05:00|18919.2|18915.2|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|95
1641442200000|2022-01-06 04:10:00|18919.2|18915.2|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|61
1641442500000|2022-01-06 04:15:00|18931.7|18927.7|18928.6|18924.6|18936.4|18932.4|18925.4|18921.4|70
1641442800000|2022-01-06 04:20:00|18930.1|18926.1|18925.4|18921.4|18930.1|18926.1|18925.4|18921.4|17
1641443100000|2022-01-06 04:25:00|18927|18923|18923.9|18919.9|18930.1|18926.1|18922.3|18918.3|114
1641443400000|2022-01-06 04:30:00|18925.4|18921.4|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|26
1641443700000|2022-01-06 04:35:00|18919.2|18915.2|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|92
1641444000000|2022-01-06 04:40:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18900.4|18896.4|121
1641444300000|2022-01-06 04:45:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|41
1641444600000|2022-01-06 04:50:00|18906.7|18902.7|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|161
1641444900000|2022-01-06 04:55:00|18895.8|18891.8|18878.6|18874.6|18897.3|18893.3|18878.6|18874.6|160
1641445200000|2022-01-06 05:00:00|18875.4|18871.4|18858.3|18854.3|18881.7|18877.7|18856.7|18852.7|236
1641445500000|2022-01-06 05:05:00|18859.8|18855.8|18861.4|18857.4|18869.2|18865.2|18856.7|18852.7|119
1641445800000|2022-01-06 05:10:00|18862.9|18858.9|18861.4|18857.4|18869.2|18865.2|18859.8|18855.8|63
1641446100000|2022-01-06 05:15:00|18862.9|18858.9|18864.5|18860.5|18866.1|18862.1|18859.8|18855.8|134
1641446400000|2022-01-06 05:20:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18862.9|18858.9|98
1641446700000|2022-01-06 05:25:00|18873.9|18869.9|18869.2|18865.2|18873.9|18869.9|18869.2|18865.2|53
1641447000000|2022-01-06 05:30:00|18870.8|18866.8|18884.8|18880.8|18887.9|18883.9|18870.8|18866.8|108
1641447300000|2022-01-06 05:35:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|112
1641447600000|2022-01-06 05:40:00|18878.6|18874.6|18881.7|18877.7|18883.3|18879.3|18875.4|18871.4|65
1641447900000|2022-01-06 05:45:00|18883.3|18879.3|18892.6|18888.6|18894.2|18890.2|18881.7|18877.7|66
1641448200000|2022-01-06 05:50:00|18894.2|18890.2|18898.9|18894.9|18906.7|18902.7|18891.1|18887.1|113
1641448500000|2022-01-06 05:55:00|18900.4|18896.4|18887.9|18883.9|18900.4|18896.4|18883.3|18879.3|51
1641448800000|2022-01-06 06:00:00|18886.4|18882.4|18886.4|18882.4|18894.2|18890.2|18883.3|18879.3|75
1641449100000|2022-01-06 06:05:00|18884.8|18880.8|18880.1|18876.1|18887.9|18883.9|18878.6|18874.6|108
1641449400000|2022-01-06 06:10:00|18878.6|18874.6|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|112
1641449700000|2022-01-06 06:15:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|126
1641450000000|2022-01-06 06:20:00|18878.6|18874.6|18870.8|18866.8|18880.1|18876.1|18870.8|18866.8|69
1641450300000|2022-01-06 06:25:00|18869.2|18865.2|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|59
1641450600000|2022-01-06 06:30:00|18880.1|18876.1|18872.3|18868.3|18887.9|18883.9|18872.3|18868.3|100
1641450900000|2022-01-06 06:35:00|18875.4|18871.4|18881.7|18877.7|18883.3|18879.3|18872.3|18868.3|52
1641451200000|2022-01-06 06:40:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|45
1641451500000|2022-01-06 06:45:00|18884.8|18880.8|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|86
1641451800000|2022-01-06 06:50:00|18892.6|18888.6|18886.4|18882.4|18900.4|18896.4|18880.1|18876.1|162
1641452100000|2022-01-06 06:55:00|18887.9|18883.9|18889.5|18885.5|18892.6|18888.6|18881.7|18877.7|90
1641452400000|2022-01-06 07:00:00|18891.1|18887.1|18875.4|18871.4|18894.2|18890.2|18875.4|18871.4|138
1641452700000|2022-01-06 07:05:00|18877|18873|18906.7|18902.7|18909.8|18905.8|18872.3|18868.3|194
1641453000000|2022-01-06 07:10:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18891.1|18887.1|208
1641453300000|2022-01-06 07:15:00|18897.3|18893.3|18900.4|18896.4|18903.6|18899.6|18884.8|18880.8|170
1641453600000|2022-01-06 07:20:00|18897.3|18893.3|18906.7|18902.7|18916.1|18912.1|18891.1|18887.1|240
1641453900000|2022-01-06 07:25:00|18905.1|18901.1|18897.3|18893.3|18911.4|18907.4|18891.1|18887.1|99
1641454200000|2022-01-06 07:30:00|18900.4|18896.4|18894.2|18890.2|18909.8|18905.8|18881.7|18877.7|293
1641454500000|2022-01-06 07:35:00|18897.3|18893.3|18906.7|18902.7|18908.3|18904.3|18897.3|18893.3|125
1641454800000|2022-01-06 07:40:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|225
1641455100000|2022-01-06 07:45:00|18908.3|18904.3|18902|18898|18909.8|18905.8|18894.2|18890.2|160
1641455400000|2022-01-06 07:50:00|18900.4|18896.4|18878.6|18874.6|18903.6|18899.6|18878.6|18874.6|313
1641455700000|2022-01-06 07:55:00|18877|18873|18872.3|18868.3|18891.1|18887.1|18872.3|18868.3|207
1641456000000|2022-01-06 08:00:00|18875.4|18871.4|18859.8|18855.8|18881.7|18877.7|18856.7|18852.7|264
1641456300000|2022-01-06 08:05:00|18856.7|18852.7|18834.8|18830.8|18856.7|18852.7|18834.8|18830.8|502
1641456600000|2022-01-06 08:10:00|18837.9|18833.9|18847.3|18843.3|18862.9|18858.9|18836.4|18832.4|300
1641456900000|2022-01-06 08:15:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|271
1641457200000|2022-01-06 08:20:00|18845.8|18841.8|18844.2|18840.2|18850.4|18846.4|18839.5|18835.5|371
1641457500000|2022-01-06 08:25:00|18841.1|18837.1|18855.1|18851.1|18856.7|18852.7|18837.9|18833.9|536
1641457800000|2022-01-06 08:30:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18834.8|18830.8|354
1641458100000|2022-01-06 08:35:00|18848.9|18844.9|18844.2|18840.2|18862.9|18858.9|18844.2|18840.2|235
1641458400000|2022-01-06 08:40:00|18841.1|18837.1|18841.1|18837.1|18853.6|18849.6|18837.9|18833.9|259
1641458700000|2022-01-06 08:45:00|18839.5|18835.5|18853.6|18849.6|18856.7|18852.7|18837.9|18833.9|243
1641459000000|2022-01-06 08:50:00|18856.7|18852.7|18866.1|18862.1|18866.1|18862.1|18853.6|18849.6|132
1641459300000|2022-01-06 08:55:00|18869.2|18865.2|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|232
1641459600000|2022-01-06 09:00:00|18861.4|18857.4|18872.3|18868.3|18881.7|18877.7|18853.6|18849.6|508
1641459900000|2022-01-06 09:05:00|18866.1|18862.1|18856.7|18852.7|18872.3|18868.3|18853.6|18849.6|123
1641460200000|2022-01-06 09:10:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|141
1641460500000|2022-01-06 09:15:00|18861.4|18857.4|18878.6|18874.6|18878.6|18874.6|18856.7|18852.7|188
1641460800000|2022-01-06 09:20:00|18875.4|18871.4|18872.3|18868.3|18881.7|18877.7|18862.9|18858.9|205
1641461100000|2022-01-06 09:25:00|18875.4|18871.4|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|91
1641461400000|2022-01-06 09:30:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|109
1641461700000|2022-01-06 09:35:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|130
1641462000000|2022-01-06 09:40:00|18866.1|18862.1|18873.9|18869.9|18875.4|18871.4|18866.1|18862.1|86
1641462300000|2022-01-06 09:45:00|18872.3|18868.3|18862.9|18858.9|18875.4|18871.4|18859.8|18855.8|137
1641462600000|2022-01-06 09:50:00|18864.5|18860.5|18878.6|18874.6|18878.6|18874.6|18859.8|18855.8|84
1641462900000|2022-01-06 09:55:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18869.2|18865.2|98
1641463200000|2022-01-06 10:00:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18862.9|18858.9|134
1641463500000|2022-01-06 10:05:00|18872.3|18868.3|18844.2|18840.2|18875.4|18871.4|18844.2|18840.2|138
1641463800000|2022-01-06 10:10:00|18847.3|18843.3|18837.9|18833.9|18852|18848|18837.9|18833.9|200
1641464100000|2022-01-06 10:15:00|18834.8|18830.8|18828.6|18824.6|18837.9|18833.9|18822.3|18818.3|227
1641464400000|2022-01-06 10:20:00|18830.1|18826.1|18816.1|18812.1|18830.1|18826.1|18812.9|18808.9|315
1641464700000|2022-01-06 10:25:00|18819.2|18815.2|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|226
1641465000000|2022-01-06 10:30:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|287
1641465300000|2022-01-06 10:35:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|151
1641465600000|2022-01-06 10:40:00|18828.6|18824.6|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|153
1641465900000|2022-01-06 10:45:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|115
1641466200000|2022-01-06 10:50:00|18825.4|18821.4|18819.2|18815.2|18825.4|18821.4|18809.8|18805.8|199
1641466500000|2022-01-06 10:55:00|18817.6|18813.6|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|230
1641466800000|2022-01-06 11:00:00|18805.1|18801.1|18819.2|18815.2|18819.2|18815.2|18803.6|18799.6|286
1641467100000|2022-01-06 11:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|111
1641467400000|2022-01-06 11:10:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|81
1641467700000|2022-01-06 11:15:00|18822.3|18818.3|18806.7|18802.7|18828.6|18824.6|18803.6|18799.6|458
1641468000000|2022-01-06 11:20:00|18809.8|18805.8|18823.9|18819.9|18825.4|18821.4|18809.8|18805.8|123
1641468300000|2022-01-06 11:25:00|18825.4|18821.4|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|101
1641468600000|2022-01-06 11:30:00|18820.8|18816.8|18834.8|18830.8|18837.9|18833.9|18820.8|18816.8|94
1641468900000|2022-01-06 11:35:00|18836.4|18832.4|18847.3|18843.3|18847.3|18843.3|18831.7|18827.7|247
1641469200000|2022-01-06 11:40:00|18848.9|18844.9|18847.3|18843.3|18848.9|18844.9|18841.1|18837.1|95
1641469500000|2022-01-06 11:45:00|18850.4|18846.4|18837.9|18833.9|18850.4|18846.4|18837.9|18833.9|172
1641469800000|2022-01-06 11:50:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|289
1641470100000|2022-01-06 11:55:00|18827|18823|18837.9|18833.9|18837.9|18833.9|18819.2|18815.2|284
1641470400000|2022-01-06 12:00:00|18834.8|18830.8|18827|18823|18837.9|18833.9|18822.3|18818.3|205
1641470700000|2022-01-06 12:05:00|18825.4|18821.4|18841.1|18837.1|18844.2|18840.2|18825.4|18821.4|447
1641471000000|2022-01-06 12:10:00|18844.2|18840.2|18841.1|18837.1|18850.4|18846.4|18837.9|18833.9|266
1641471300000|2022-01-06 12:15:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|87
1641471600000|2022-01-06 12:20:00|18837.9|18833.9|18819.2|18815.2|18837.9|18833.9|18816.1|18812.1|211
1641471900000|2022-01-06 12:25:00|18817.6|18813.6|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|360
1641472200000|2022-01-06 12:30:00|18819.2|18815.2|18812.9|18808.9|18825.4|18821.4|18800.4|18796.4|270
1641472500000|2022-01-06 12:35:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|417
1641472800000|2022-01-06 12:40:00|18805.1|18801.1|18816.1|18812.1|18819.2|18815.2|18800.4|18796.4|323
1641473100000|2022-01-06 12:45:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18812.9|18808.9|349
1641473400000|2022-01-06 12:50:00|18828.6|18824.6|18844.2|18840.2|18844.2|18840.2|18825.4|18821.4|639
1641473700000|2022-01-06 12:55:00|18842.6|18838.6|18842.6|18838.6|18844.2|18840.2|18822.3|18818.3|277
1641474000000|2022-01-06 13:00:00|18844.2|18840.2|18850.4|18846.4|18853.6|18849.6|18841.1|18837.1|429
1641474300000|2022-01-06 13:05:00|18847.3|18843.3|18869.2|18865.2|18869.2|18865.2|18847.3|18843.3|886
1641474600000|2022-01-06 13:10:00|18872.3|18868.3|18891.1|18887.1|18912.9|18908.9|18872.3|18868.3|1484
1641474900000|2022-01-06 13:15:00|18887.9|18883.9|18887.9|18883.9|18906.7|18902.7|18878.6|18874.6|884
1641475200000|2022-01-06 13:20:00|18884.8|18880.8|18881.7|18877.7|18887.9|18883.9|18862.9|18858.9|565
1641475500000|2022-01-06 13:25:00|18878.6|18874.6|18864.5|18860.5|18891.1|18887.1|18864.5|18860.5|575
1641475800000|2022-01-06 13:30:00|18866.1|18862.1|18887.9|18883.9|18891.1|18887.1|18864.5|18860.5|548
1641476100000|2022-01-06 13:35:00|18886.4|18882.4|18897.3|18893.3|18900.4|18896.4|18881.7|18877.7|529
1641476400000|2022-01-06 13:40:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18881.7|18877.7|671
1641476700000|2022-01-06 13:45:00|18898.9|18894.9|18920.8|18916.8|18925.4|18921.4|18898.9|18894.9|760
1641477000000|2022-01-06 13:50:00|18922.3|18918.3|18916.1|18912.1|18931.7|18927.7|18912.9|18908.9|814
1641477300000|2022-01-06 13:55:00|18919.2|18915.2|18912.9|18908.9|18937.9|18933.9|18912.9|18908.9|759
1641477600000|2022-01-06 14:00:00|18914.5|18910.5|18900.4|18896.4|18914.5|18910.5|18894.2|18890.2|609
1641477900000|2022-01-06 14:05:00|18898.9|18894.9|18916.1|18912.1|18925.4|18921.4|18897.3|18893.3|568
1641478200000|2022-01-06 14:10:00|18914.5|18910.5|18897.3|18893.3|18919.2|18915.2|18892.6|18888.6|583
1641478500000|2022-01-06 14:15:00|18895.8|18891.8|18912.9|18908.9|18912.9|18908.9|18894.2|18890.2|798
1641478800000|2022-01-06 14:20:00|18916.1|18912.1|18894.2|18890.2|18919.2|18915.2|18884.8|18880.8|435
1641479100000|2022-01-06 14:25:00|18895.8|18891.8|18909.8|18905.8|18909.8|18905.8|18887.9|18883.9|598
1641479400000|2022-01-06 14:30:00|18906.7|18902.7|18894.2|18890.2|18916.1|18912.1|18887.9|18883.9|795
1641479700000|2022-01-06 14:35:00|18897.3|18893.3|18891.1|18887.1|18903.6|18899.6|18878.6|18874.6|703
1641480000000|2022-01-06 14:40:00|18892.6|18888.6|18894.2|18890.2|18897.3|18893.3|18869.2|18865.2|801
1641480300000|2022-01-06 14:45:00|18897.3|18893.3|18909.8|18905.8|18912.9|18908.9|18892.6|18888.6|662
1641480600000|2022-01-06 14:50:00|18912.9|18908.9|18906.7|18902.7|18934.8|18930.8|18903.6|18899.6|1304
1641480900000|2022-01-06 14:55:00|18905.1|18901.1|18891.1|18887.1|18922.3|18918.3|18891.1|18887.1|1407
1641481200000|2022-01-06 15:00:00|18903.6|18899.6|18897.3|18893.3|18909.8|18905.8|18869.2|18865.2|1635
1641481500000|2022-01-06 15:05:00|18900.4|18896.4|18884.8|18880.8|18928.6|18924.6|18881.7|18877.7|1157
1641481800000|2022-01-06 15:10:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18872.3|18868.3|691
1641482100000|2022-01-06 15:15:00|18892.6|18888.6|18916.1|18912.1|18920.8|18916.8|18887.9|18883.9|814
1641482400000|2022-01-06 15:20:00|18912.9|18908.9|18894.2|18890.2|18912.9|18908.9|18891.1|18887.1|755
1641482700000|2022-01-06 15:25:00|18897.3|18893.3|18919.2|18915.2|18928.6|18924.6|18894.2|18890.2|622
1641483000000|2022-01-06 15:30:00|18920.8|18916.8|18912.9|18908.9|18928.6|18924.6|18894.2|18890.2|639
1641483300000|2022-01-06 15:35:00|18916.1|18912.1|18903.6|18899.6|18919.2|18915.2|18900.4|18896.4|764
1641483600000|2022-01-06 15:40:00|18906.7|18902.7|18928.6|18924.6|18928.6|18924.6|18902|18898|344
1641483900000|2022-01-06 15:45:00|18925.4|18921.4|18900.4|18896.4|18931.7|18927.7|18900.4|18896.4|973
1641484200000|2022-01-06 15:50:00|18897.3|18893.3|18894.2|18890.2|18916.1|18912.1|18894.2|18890.2|571
1641484500000|2022-01-06 15:55:00|18892.6|18888.6|18897.3|18893.3|18900.4|18896.4|18878.6|18874.6|475
1641484800000|2022-01-06 16:00:00|18894.2|18890.2|18881.7|18877.7|18898.9|18894.9|18878.6|18874.6|567
1641485100000|2022-01-06 16:05:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|363
1641485400000|2022-01-06 16:10:00|18887.9|18883.9|18891.1|18887.1|18900.4|18896.4|18881.7|18877.7|734
1641485700000|2022-01-06 16:15:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|451
1641486000000|2022-01-06 16:20:00|18887.9|18883.9|18891.1|18887.1|18897.3|18893.3|18881.7|18877.7|265
1641486300000|2022-01-06 16:25:00|18887.9|18883.9|18916.1|18912.1|18919.2|18915.2|18887.9|18883.9|581
1641486600000|2022-01-06 16:30:00|18912.9|18908.9|18909.8|18905.8|18931.7|18927.7|18909.8|18905.8|731
1641486900000|2022-01-06 16:35:00|18906.7|18902.7|18909.8|18905.8|18916.1|18912.1|18903.6|18899.6|293
1641487200000|2022-01-06 16:40:00|18906.7|18902.7|18916.1|18912.1|18917.6|18913.6|18897.3|18893.3|517
1641487500000|2022-01-06 16:45:00|18912.9|18908.9|18897.3|18893.3|18916.1|18912.1|18897.3|18893.3|611
1641487800000|2022-01-06 16:50:00|18894.2|18890.2|18897.3|18893.3|18903.6|18899.6|18891.1|18887.1|320
1641488100000|2022-01-06 16:55:00|18894.2|18890.2|18878.6|18874.6|18900.4|18896.4|18878.6|18874.6|536
1641488400000|2022-01-06 17:00:00|18881.7|18877.7|18878.6|18874.6|18891.1|18887.1|18875.4|18871.4|529
1641488700000|2022-01-06 17:05:00|18880.1|18876.1|18887.9|18883.9|18900.4|18896.4|18875.4|18871.4|531
1641489000000|2022-01-06 17:10:00|18889.5|18885.5|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|643
1641489300000|2022-01-06 17:15:00|18906.7|18902.7|18916.1|18912.1|18925.4|18921.4|18906.7|18902.7|434
1641489600000|2022-01-06 17:20:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18909.8|18905.8|365
1641489900000|2022-01-06 17:25:00|18922.3|18918.3|18922.3|18918.3|18925.4|18921.4|18912.9|18908.9|440
1641490200000|2022-01-06 17:30:00|18925.4|18921.4|18941.1|18937.1|18941.1|18937.1|18925.4|18921.4|527
1641490500000|2022-01-06 17:35:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18931.7|18927.7|541
1641490800000|2022-01-06 17:40:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18922.3|18918.3|942
1641491100000|2022-01-06 17:45:00|18933.3|18929.3|18934.8|18930.8|18941.1|18937.1|18928.6|18924.6|265
1641491400000|2022-01-06 17:50:00|18937.9|18933.9|18959.8|18955.8|18959.8|18955.8|18934.8|18930.8|665
1641491700000|2022-01-06 17:55:00|18962.9|18958.9|18956.7|18952.7|18975.4|18971.4|18956.7|18952.7|646
1641492000000|2022-01-06 18:00:00|18959.8|18955.8|18964.5|18960.5|18967.6|18963.6|18956.7|18952.7|520
1641492300000|2022-01-06 18:05:00|18962.9|18958.9|18970.8|18966.8|18975.4|18971.4|18959.8|18955.8|795
1641492600000|2022-01-06 18:10:00|18969.2|18965.2|18959.8|18955.8|18975.4|18971.4|18956.7|18952.7|585
1641492900000|2022-01-06 18:15:00|18956.7|18952.7|18962.9|18958.9|18969.2|18965.2|18950.4|18946.4|753
1641493200000|2022-01-06 18:20:00|18966.1|18962.1|18978.6|18974.6|18978.6|18974.6|18959.8|18955.8|367
1641493500000|2022-01-06 18:25:00|18977|18973|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|487
1641493800000|2022-01-06 18:30:00|18970.8|18966.8|18959.8|18955.8|18972.3|18968.3|18959.8|18955.8|506
1641494100000|2022-01-06 18:35:00|18956.7|18952.7|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|488
1641494400000|2022-01-06 18:40:00|18964.5|18960.5|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|523
1641494700000|2022-01-06 18:45:00|18950.4|18946.4|18975.4|18971.4|18975.4|18971.4|18950.4|18946.4|838
1641495000000|2022-01-06 18:50:00|18978.6|18974.6|18975.4|18971.4|18987.9|18983.9|18972.3|18968.3|662
1641495300000|2022-01-06 18:55:00|18973.9|18969.9|18962.9|18958.9|18977|18973|18962.9|18958.9|396
1641495600000|2022-01-06 19:00:00|18964.5|18960.5|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|325
1641495900000|2022-01-06 19:05:00|18962.9|18958.9|18991.1|18987.1|18991.1|18987.1|18962.9|18958.9|437
1641496200000|2022-01-06 19:10:00|18989.5|18985.5|18978.6|18974.6|18991.1|18987.1|18978.6|18974.6|347
1641496500000|2022-01-06 19:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18975.4|18971.4|496
1641496800000|2022-01-06 19:20:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|388
1641497100000|2022-01-06 19:25:00|18978.6|18974.6|18984.8|18980.8|18987.9|18983.9|18975.4|18971.4|343
1641497400000|2022-01-06 19:30:00|18981.7|18977.7|18966.1|18962.1|18984.8|18980.8|18964.5|18960.5|472
1641497700000|2022-01-06 19:35:00|18962.9|18958.9|18966.1|18962.1|18970.8|18966.8|18956.7|18952.7|633
1641498000000|2022-01-06 19:40:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|265
1641498300000|2022-01-06 19:45:00|18962.9|18958.9|18962.9|18958.9|18972.3|18968.3|18959.8|18955.8|368
1641498600000|2022-01-06 19:50:00|18959.8|18955.8|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|333
1641498900000|2022-01-06 19:55:00|18973.9|18969.9|18969.2|18965.2|18981.7|18977.7|18959.8|18955.8|860
1641499200000|2022-01-06 20:00:00|18966.1|18962.1|18969.2|18965.2|18969.2|18965.2|18959.8|18955.8|1093
1641499500000|2022-01-06 20:05:00|18966.1|18962.1|18984.8|18980.8|18984.8|18980.8|18966.1|18962.1|594
1641499800000|2022-01-06 20:10:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18980.1|18976.1|138
1641500100000|2022-01-06 20:15:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|256
1641500400000|2022-01-06 20:20:00|18984.8|18980.8|18981.7|18977.7|18991.1|18987.1|18981.7|18977.7|291
1641500700000|2022-01-06 20:25:00|18983.3|18979.3|18981.7|18977.7|18991.1|18987.1|18975.4|18971.4|760
1641501000000|2022-01-06 20:30:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|202
1641501300000|2022-01-06 20:35:00|18980.1|18976.1|18997.3|18993.3|18997.3|18993.3|18978.6|18974.6|454
1641501600000|2022-01-06 20:40:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|524
1641501900000|2022-01-06 20:45:00|19009.8|19005.8|19016.1|19012.1|19019.2|19015.2|19006.7|19002.7|924
1641502200000|2022-01-06 20:50:00|19012.9|19008.9|19016.1|19012.1|19022.3|19018.3|19009.8|19005.8|1053
1641502500000|2022-01-06 20:55:00|19012.9|19008.9|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|1307
1641502800000|2022-01-06 21:00:00|19006.7|19002.7|18991.1|18987.1|19016.1|19012.1|18987.9|18983.9|1852
1641503100000|2022-01-06 21:05:00|18987.9|18983.9|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|372
1641503400000|2022-01-06 21:10:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|301
1641503700000|2022-01-06 21:15:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|18995.8|18991.8|336
1641504000000|2022-01-06 21:20:00|19005.1|19001.1|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|288
1641504300000|2022-01-06 21:25:00|18994.2|18990.2|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|359
1641504600000|2022-01-06 21:30:00|19000.4|18996.4|19006.7|19002.7|19008.3|19004.3|18991.1|18987.1|295
1641504900000|2022-01-06 21:35:00|19005.1|19001.1|19000.4|18996.4|19006.7|19002.7|18995.8|18991.8|167
1641505200000|2022-01-06 21:40:00|19002|18998|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|471
1641505500000|2022-01-06 21:45:00|18998.9|18994.9|19000.4|18996.4|19016.1|19012.1|18997.3|18993.3|585
1641505800000|2022-01-06 21:50:00|18997.3|18993.3|19009.8|19005.8|19009.8|19005.8|18997.3|18993.3|220
1641506100000|2022-01-06 21:55:00|19008.3|19004.3|19019.2|19015.2|19020.8|19016.8|19006.7|19002.7|170
1641510000000|2022-01-06 23:00:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|179
1641510300000|2022-01-06 23:05:00|19014.5|19010.5|19009.8|19005.8|19014.5|19010.5|19008.3|19004.3|20
1641510600000|2022-01-06 23:10:00|19011.4|19007.4|19016.1|19012.1|19016.1|19012.1|19009.8|19005.8|16
1641510900000|2022-01-06 23:15:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|47
1641511200000|2022-01-06 23:20:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19009.8|19005.8|10
1641511500000|2022-01-06 23:25:00|19011.4|19007.4|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|14
1641511800000|2022-01-06 23:30:00|19005.1|19001.1|19012.9|19008.9|19012.9|19008.9|19005.1|19001.1|37
1641512100000|2022-01-06 23:35:00|||||||||9
1641512400000|2022-01-06 23:40:00|19014.5|19010.5|19009.8|19005.8|19016.1|19012.1|19008.3|19004.3|40
1641512700000|2022-01-06 23:45:00|19011.4|19007.4|19016.1|19012.1|19017.6|19013.6|19009.8|19005.8|39
1641513000000|2022-01-06 23:50:00|19017.6|19013.6|19019.2|19015.2|19019.2|19015.2|19016.1|19012.1|9
1641513300000|2022-01-06 23:55:00|19016.1|19012.1|19017.6|19013.6|19017.6|19013.6|19016.1|19012.1|24
1641513600000|2022-01-07 00:00:00|19019.2|19015.2|19016.1|19012.1|19019.2|19015.2|19011.4|19007.4|66
1641513900000|2022-01-07 00:05:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|52
1641514200000|2022-01-07 00:10:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|35
1641514500000|2022-01-07 00:15:00|19012.9|19008.9|19012.9|19008.9|19016.1|19012.1|19009.8|19005.8|30
1641514800000|2022-01-07 00:20:00|19009.8|19005.8|19009.8|19005.8|19009.8|19005.8|19003.6|18999.6|67
1641515100000|2022-01-07 00:25:00|19008.3|19004.3|19014.5|19010.5|19016.1|19012.1|19008.3|19004.3|86
1641515400000|2022-01-07 00:30:00|19012.9|19008.9|19017.6|19013.6|19019.2|19015.2|19012.9|19008.9|37
1641515700000|2022-01-07 00:35:00|19019.2|19015.2|19008.3|19004.3|19019.2|19015.2|19003.6|18999.6|148
1641516000000|2022-01-07 00:40:00|19006.7|19002.7|19006.7|19002.7|19011.4|19007.4|19006.7|19002.7|31
1641516300000|2022-01-07 00:45:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|43
1641516600000|2022-01-07 00:50:00|19014.5|19010.5|19017.6|19013.6|19019.2|19015.2|19014.5|19010.5|22
1641516900000|2022-01-07 00:55:00|19019.2|19015.2|19017.6|19013.6|19019.2|19015.2|19012.9|19008.9|59
1641517200000|2022-01-07 01:00:00|19019.2|19015.2|19033.3|19029.3|19034.8|19030.8|19016.1|19012.1|193
1641517500000|2022-01-07 01:05:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|80
1641517800000|2022-01-07 01:10:00|19039.5|19035.5|19044.2|19040.2|19047.3|19043.3|19037.9|19033.9|173
1641518100000|2022-01-07 01:15:00|19041.1|19037.1|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|88
1641518400000|2022-01-07 01:20:00|19042.6|19038.6|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|37
1641518700000|2022-01-07 01:25:00|19041.1|19037.1|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|86
1641519000000|2022-01-07 01:30:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|75
1641519300000|2022-01-07 01:35:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19033.3|19029.3|20
1641519600000|2022-01-07 01:40:00|19039.5|19035.5|19044.2|19040.2|19044.2|19040.2|19034.8|19030.8|75
1641519900000|2022-01-07 01:45:00|19042.6|19038.6|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|36
1641520200000|2022-01-07 01:50:00|19053.6|19049.6|19044.2|19040.2|19053.6|19049.6|19041.1|19037.1|203
1641520500000|2022-01-07 01:55:00|19042.6|19038.6|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|100
1641520800000|2022-01-07 02:00:00|19036.4|19032.4|19037.9|19033.9|19044.2|19040.2|19036.4|19032.4|46
1641521100000|2022-01-07 02:05:00|19036.4|19032.4|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|36
1641521400000|2022-01-07 02:10:00|19042.6|19038.6|19031.7|19027.7|19042.6|19038.6|19031.7|19027.7|60
1641521700000|2022-01-07 02:15:00|19033.3|19029.3|19025.4|19021.4|19033.3|19029.3|19025.4|19021.4|32
1641522000000|2022-01-07 02:20:00|19028.6|19024.6|19022.3|19018.3|19028.6|19024.6|19019.2|19015.2|51
1641522300000|2022-01-07 02:25:00|19023.9|19019.9|19003.6|18999.6|19025.4|19021.4|19000.4|18996.4|253
1641522600000|2022-01-07 02:30:00|19002|18998|18992.6|18988.6|19003.6|18999.6|18989.5|18985.5|209
1641522900000|2022-01-07 02:35:00|18994.2|18990.2|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|52
1641523200000|2022-01-07 02:40:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|95
1641523500000|2022-01-07 02:45:00|19008.3|19004.3|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|79
1641523800000|2022-01-07 02:50:00|19008.3|19004.3|19009.8|19005.8|19009.8|19005.8|19006.7|19002.7|39
1641524100000|2022-01-07 02:55:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19009.8|19005.8|33
1641524400000|2022-01-07 03:00:00|19011.4|19007.4|19006.7|19002.7|19012.9|19008.9|19006.7|19002.7|56
1641524700000|2022-01-07 03:05:00|19002|18998|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|21
1641525000000|2022-01-07 03:10:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19006.7|19002.7|51
1641525300000|2022-01-07 03:15:00|19008.3|19004.3|19011.4|19007.4|19012.9|19008.9|19006.7|19002.7|7
1641525600000|2022-01-07 03:20:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|47
1641525900000|2022-01-07 03:25:00|19000.4|18996.4|19008.3|19004.3|19009.8|19005.8|19000.4|18996.4|51
1641526200000|2022-01-07 03:30:00|19006.7|19002.7|19002|18998|19011.4|19007.4|19000.4|18996.4|69
1641526500000|2022-01-07 03:35:00|19003.6|18999.6|19002|18998|19006.7|19002.7|19000.4|18996.4|15
1641526800000|2022-01-07 03:40:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|36
1641527100000|2022-01-07 03:45:00|19005.1|19001.1|19008.3|19004.3|19009.8|19005.8|19003.6|18999.6|16
1641527400000|2022-01-07 03:50:00|19006.7|19002.7|19017.6|19013.6|19022.3|19018.3|19006.7|19002.7|69
1641527700000|2022-01-07 03:55:00|19016.1|19012.1|19016.1|19012.1|19019.2|19015.2|19016.1|19012.1|43
1641528000000|2022-01-07 04:00:00|19019.2|19015.2|19020.8|19016.8|19025.4|19021.4|19016.1|19012.1|152
1641528300000|2022-01-07 04:05:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19016.1|19012.1|34
1641528600000|2022-01-07 04:10:00|19020.8|19016.8|19022.3|19018.3|19025.4|19021.4|19019.2|19015.2|38
1641528900000|2022-01-07 04:15:00|19023.9|19019.9|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|31
1641529200000|2022-01-07 04:20:00|19019.2|19015.2|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|33
1641529500000|2022-01-07 04:25:00|19014.5|19010.5|19019.2|19015.2|19019.2|19015.2|19014.5|19010.5|36
1641529800000|2022-01-07 04:30:00|19017.6|19013.6|19028.6|19024.6|19028.6|19024.6|19014.5|19010.5|168
1641530100000|2022-01-07 04:35:00|19025.4|19021.4|19022.3|19018.3|19025.4|19021.4|19020.8|19016.8|25
1641530400000|2022-01-07 04:40:00|19020.8|19016.8|19016.1|19012.1|19020.8|19016.8|19012.9|19008.9|30
1641530700000|2022-01-07 04:45:00|19014.5|19010.5|19012.9|19008.9|19016.1|19012.1|19008.3|19004.3|16
1641531000000|2022-01-07 04:50:00|19011.4|19007.4|19009.8|19005.8|19012.9|19008.9|19008.3|19004.3|3
1641531300000|2022-01-07 04:55:00|19008.3|19004.3|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|35
1641531600000|2022-01-07 05:00:00|19000.4|18996.4|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|24
1641531900000|2022-01-07 05:05:00|19002|18998|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|61
1641532200000|2022-01-07 05:10:00|19006.7|19002.7|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|16
1641532500000|2022-01-07 05:15:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|16
1641532800000|2022-01-07 05:20:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|19003.6|18999.6|14
1641533100000|2022-01-07 05:25:00|19006.7|19002.7|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|39
1641533400000|2022-01-07 05:30:00|19003.6|18999.6|19003.6|18999.6|19005.1|19001.1|19003.6|18999.6|7
1641533700000|2022-01-07 05:35:00|19005.1|19001.1|19003.6|18999.6|19005.1|19001.1|18997.3|18993.3|31
1641534000000|2022-01-07 05:40:00|19000.4|18996.4|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|36
1641534300000|2022-01-07 05:45:00|19012.9|19008.9|19006.7|19002.7|19014.5|19010.5|19006.7|19002.7|30
1641534600000|2022-01-07 05:50:00|19005.1|19001.1|18998.9|18994.9|19006.7|19002.7|18998.9|18994.9|18
1641534900000|2022-01-07 05:55:00|18997.3|18993.3|18992.6|18988.6|18998.9|18994.9|18991.1|18987.1|41
1641535200000|2022-01-07 06:00:00|18994.2|18990.2|18995.8|18991.8|18997.3|18993.3|18991.1|18987.1|43
1641535500000|2022-01-07 06:05:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|39
1641535800000|2022-01-07 06:10:00|18986.4|18982.4|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|43
1641536100000|2022-01-07 06:15:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|58
1641536400000|2022-01-07 06:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|28
1641536700000|2022-01-07 06:25:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18984.8|18980.8|18
1641537000000|2022-01-07 06:30:00|18991.1|18987.1|18984.8|18980.8|18994.2|18990.2|18984.8|18980.8|29
1641537300000|2022-01-07 06:35:00|18987.9|18983.9|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|35
1641537600000|2022-01-07 06:40:00|18987.9|18983.9|18980.1|18976.1|18987.9|18983.9|18978.6|18974.6|50
1641537900000|2022-01-07 06:45:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18978.6|18974.6|54
1641538200000|2022-01-07 06:50:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|56
1641538500000|2022-01-07 06:55:00|18983.3|18979.3|18980.1|18976.1|18984.8|18980.8|18980.1|18976.1|85
1641538800000|2022-01-07 07:00:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|92
1641539100000|2022-01-07 07:05:00|18984.8|18980.8|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|184
1641539400000|2022-01-07 07:10:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|90
1641539700000|2022-01-07 07:15:00|18980.1|18976.1|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|142
1641540000000|2022-01-07 07:20:00|18986.4|18982.4|18991.1|18987.1|19000.4|18996.4|18984.8|18980.8|90
1641540300000|2022-01-07 07:25:00|18989.5|18985.5|18994.2|18990.2|18994.2|18990.2|18986.4|18982.4|77
1641540600000|2022-01-07 07:30:00|18992.6|18988.6|18994.2|18990.2|18995.8|18991.8|18981.7|18977.7|62
1641540900000|2022-01-07 07:35:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18987.9|18983.9|49
1641541200000|2022-01-07 07:40:00|18995.8|18991.8|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|65
1641541500000|2022-01-07 07:45:00|18995.8|18991.8|18984.8|18980.8|18998.9|18994.9|18981.7|18977.7|218
1641541800000|2022-01-07 07:50:00|18983.3|18979.3|18994.2|18990.2|18994.2|18990.2|18983.3|18979.3|78
1641542100000|2022-01-07 07:55:00|18997.3|18993.3|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|158
1641542400000|2022-01-07 08:00:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|268
1641542700000|2022-01-07 08:05:00|18994.2|18990.2|19000.4|18996.4|19006.7|19002.7|18994.2|18990.2|237
1641543000000|2022-01-07 08:10:00|19003.6|18999.6|18983.3|18979.3|19003.6|18999.6|18978.6|18974.6|218
1641543300000|2022-01-07 08:15:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|180
1641543600000|2022-01-07 08:20:00|18984.8|18980.8|18997.3|18993.3|19003.6|18999.6|18984.8|18980.8|297
1641543900000|2022-01-07 08:25:00|18998.9|18994.9|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|224
1641544200000|2022-01-07 08:30:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|137
1641544500000|2022-01-07 08:35:00|18994.2|18990.2|18984.8|18980.8|19003.6|18999.6|18984.8|18980.8|208
1641544800000|2022-01-07 08:40:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|183
1641545100000|2022-01-07 08:45:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18978.6|18974.6|332
1641545400000|2022-01-07 08:50:00|19000.4|18996.4|18978.6|18974.6|19000.4|18996.4|18978.6|18974.6|285
1641545700000|2022-01-07 08:55:00|18980.1|18976.1|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|255
1641546000000|2022-01-07 09:00:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|93
1641546300000|2022-01-07 09:05:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|152
1641546600000|2022-01-07 09:10:00|18973.9|18969.9|18981.7|18977.7|18984.8|18980.8|18973.9|18969.9|87
1641546900000|2022-01-07 09:15:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18973.9|18969.9|103
1641547200000|2022-01-07 09:20:00|18975.4|18971.4|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|174
1641547500000|2022-01-07 09:25:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|53
1641547800000|2022-01-07 09:30:00|18989.5|18985.5|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|124
1641548100000|2022-01-07 09:35:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|104
1641548400000|2022-01-07 09:40:00|18998.9|18994.9|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|118
1641548700000|2022-01-07 09:45:00|19008.3|19004.3|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|74
1641549000000|2022-01-07 09:50:00|19005.1|19001.1|18995.8|18991.8|19009.8|19005.8|18991.1|18987.1|100
1641549300000|2022-01-07 09:55:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18992.6|18988.6|93
1641549600000|2022-01-07 10:00:00|18997.3|18993.3|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|193
1641549900000|2022-01-07 10:05:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|125
1641550200000|2022-01-07 10:10:00|19006.7|19002.7|19000.4|18996.4|19012.9|19008.9|19000.4|18996.4|358
1641550500000|2022-01-07 10:15:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|19000.4|18996.4|113
1641550800000|2022-01-07 10:20:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|62
1641551100000|2022-01-07 10:25:00|19008.3|19004.3|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|74
1641551400000|2022-01-07 10:30:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18984.8|18980.8|133
1641551700000|2022-01-07 10:35:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|43
1641552000000|2022-01-07 10:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|43
1641552300000|2022-01-07 10:45:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|30
1641552600000|2022-01-07 10:50:00|18991.1|18987.1|18994.2|18990.2|18995.8|18991.8|18991.1|18987.1|43
1641552900000|2022-01-07 10:55:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|230
1641553200000|2022-01-07 11:00:00|18998.9|18994.9|19006.7|19002.7|19009.8|19005.8|18997.3|18993.3|51
1641553500000|2022-01-07 11:05:00|19003.6|18999.6|19000.4|18996.4|19003.6|18999.6|18997.3|18993.3|68
1641553800000|2022-01-07 11:10:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|18997.3|18993.3|81
1641554100000|2022-01-07 11:15:00|19005.1|19001.1|18987.9|18983.9|19006.7|19002.7|18987.9|18983.9|117
1641554400000|2022-01-07 11:20:00|18989.5|18985.5|19006.7|19002.7|19008.3|19004.3|18987.9|18983.9|167
1641554700000|2022-01-07 11:25:00|19003.6|18999.6|19003.6|18999.6|19006.7|19002.7|19000.4|18996.4|87
1641555000000|2022-01-07 11:30:00|19000.4|18996.4|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|54
1641555300000|2022-01-07 11:35:00|18995.8|18991.8|18997.3|18993.3|18997.3|18993.3|18994.2|18990.2|70
1641555600000|2022-01-07 11:40:00|18995.8|18991.8|18991.1|18987.1|18995.8|18991.8|18991.1|18987.1|41
1641555900000|2022-01-07 11:45:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|141
1641556200000|2022-01-07 11:50:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18994.2|18990.2|133
1641556500000|2022-01-07 11:55:00|18997.3|18993.3|18987.9|18983.9|18997.3|18993.3|18975.4|18971.4|259
1641556800000|2022-01-07 12:00:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18972.3|18968.3|185
1641557100000|2022-01-07 12:05:00|18978.6|18974.6|18981.7|18977.7|18983.3|18979.3|18975.4|18971.4|75
1641557400000|2022-01-07 12:10:00|18984.8|18980.8|18984.8|18980.8|18989.5|18985.5|18981.7|18977.7|77
1641557700000|2022-01-07 12:15:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18980.1|18976.1|117
1641558000000|2022-01-07 12:20:00|18992.6|18988.6|19003.6|18999.6|19006.7|19002.7|18984.8|18980.8|347
1641558300000|2022-01-07 12:25:00|19006.7|19002.7|19000.4|18996.4|19006.7|19002.7|18994.2|18990.2|225
1641558600000|2022-01-07 12:30:00|18997.3|18993.3|19016.1|19012.1|19016.1|19012.1|18994.2|18990.2|192
1641558900000|2022-01-07 12:35:00|19012.9|19008.9|19000.4|18996.4|19016.1|19012.1|19000.4|18996.4|204
1641559200000|2022-01-07 12:40:00|19003.6|18999.6|19003.6|18999.6|19022.3|19018.3|18997.3|18993.3|403
1641559500000|2022-01-07 12:45:00|19000.4|18996.4|18994.2|18990.2|19000.4|18996.4|18987.9|18983.9|158
1641559800000|2022-01-07 12:50:00|18987.9|18983.9|18987.9|18983.9|18995.8|18991.8|18984.8|18980.8|352
1641560100000|2022-01-07 12:55:00|18984.8|18980.8|18978.6|18974.6|18987.9|18983.9|18972.3|18968.3|401
1641560400000|2022-01-07 13:00:00|18975.4|18971.4|18975.4|18971.4|18984.8|18980.8|18969.2|18965.2|413
1641560700000|2022-01-07 13:05:00|18978.6|18974.6|18966.1|18962.1|18981.7|18977.7|18964.5|18960.5|358
1641561000000|2022-01-07 13:10:00|18967.6|18963.6|18956.7|18952.7|18972.3|18968.3|18947.3|18943.3|617
1641561300000|2022-01-07 13:15:00|18953.6|18949.6|18947.3|18943.3|18969.2|18965.2|18947.3|18943.3|372
1641561600000|2022-01-07 13:20:00|18942.6|18938.6|18952|18948|18966.1|18962.1|18941.1|18937.1|815
1641561900000|2022-01-07 13:25:00|18953.6|18949.6|18941.1|18937.1|18953.6|18949.6|18934.8|18930.8|730
1641562200000|2022-01-07 13:30:00|18939.5|18935.5|18928.6|18924.6|18975.4|18971.4|18912.9|18908.9|1774
1641562500000|2022-01-07 13:35:00|18925.4|18921.4|18887.9|18883.9|18934.8|18930.8|18864.5|18860.5|1738
1641562800000|2022-01-07 13:40:00|18886.4|18882.4|18903.6|18899.6|18916.1|18912.1|18875.4|18871.4|1333
1641563100000|2022-01-07 13:45:00|18906.7|18902.7|18927|18923|18931.7|18927.7|18905.1|18901.1|1182
1641563400000|2022-01-07 13:50:00|18925.4|18921.4|18887.9|18883.9|18928.6|18924.6|18884.8|18880.8|1032
1641563700000|2022-01-07 13:55:00|18889.5|18885.5|18909.8|18905.8|18909.8|18905.8|18872.3|18868.3|1194
1641564000000|2022-01-07 14:00:00|18912.9|18908.9|18916.1|18912.1|18931.7|18927.7|18906.7|18902.7|1256
1641564300000|2022-01-07 14:05:00|18912.9|18908.9|18937.9|18933.9|18941.1|18937.1|18912.9|18908.9|952
1641564600000|2022-01-07 14:10:00|18934.8|18930.8|18969.2|18965.2|18969.2|18965.2|18934.8|18930.8|913
1641564900000|2022-01-07 14:15:00|18972.3|18968.3|18972.3|18968.3|18987.9|18983.9|18956.7|18952.7|1190
1641565200000|2022-01-07 14:20:00|18969.2|18965.2|18969.2|18965.2|18994.2|18990.2|18959.8|18955.8|1099
1641565500000|2022-01-07 14:25:00|18966.1|18962.1|18984.8|18980.8|18987.9|18983.9|18962.9|18958.9|975
1641565800000|2022-01-07 14:30:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18972.3|18968.3|1078
1641566100000|2022-01-07 14:35:00|18989.5|18985.5|18991.1|18987.1|18997.3|18993.3|18972.3|18968.3|1162
1641566400000|2022-01-07 14:40:00|18987.9|18983.9|18959.8|18955.8|18991.1|18987.1|18953.6|18949.6|828
1641566700000|2022-01-07 14:45:00|18961.4|18957.4|18919.2|18915.2|18962.9|18958.9|18919.2|18915.2|1018
1641567000000|2022-01-07 14:50:00|18922.3|18918.3|18909.8|18905.8|18925.4|18921.4|18903.6|18899.6|1070
1641567300000|2022-01-07 14:55:00|18911.4|18907.4|18912.9|18908.9|18922.3|18918.3|18903.6|18899.6|963
1641567600000|2022-01-07 15:00:00|18909.8|18905.8|18912.9|18908.9|18928.6|18924.6|18906.7|18902.7|877
1641567900000|2022-01-07 15:05:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|438
1641568200000|2022-01-07 15:10:00|18923.9|18919.9|18884.8|18880.8|18923.9|18919.9|18884.8|18880.8|650
1641568500000|2022-01-07 15:15:00|18887.9|18883.9|18925.4|18921.4|18925.4|18921.4|18881.7|18877.7|794
1641568800000|2022-01-07 15:20:00|18922.3|18918.3|18919.2|18915.2|18937.9|18933.9|18911.4|18907.4|756
1641569100000|2022-01-07 15:25:00|18916.1|18912.1|18900.4|18896.4|18919.2|18915.2|18897.3|18893.3|646
1641569400000|2022-01-07 15:30:00|18903.6|18899.6|18887.9|18883.9|18903.6|18899.6|18883.3|18879.3|701
1641569700000|2022-01-07 15:35:00|18886.4|18882.4|18864.5|18860.5|18887.9|18883.9|18864.5|18860.5|905
1641570000000|2022-01-07 15:40:00|18862.9|18858.9|18834.8|18830.8|18862.9|18858.9|18825.4|18821.4|1190
1641570300000|2022-01-07 15:45:00|18831.7|18827.7|18844.2|18840.2|18845.8|18841.8|18822.3|18818.3|1129
1641570600000|2022-01-07 15:50:00|18847.3|18843.3|18853.6|18849.6|18869.2|18865.2|18841.1|18837.1|1646
1641570900000|2022-01-07 15:55:00|18855.1|18851.1|18831.7|18827.7|18855.1|18851.1|18828.6|18824.6|827
1641571200000|2022-01-07 16:00:00|18834.8|18830.8|18859.8|18855.8|18866.1|18862.1|18831.7|18827.7|972
1641571500000|2022-01-07 16:05:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18847.3|18843.3|638
1641571800000|2022-01-07 16:10:00|18853.6|18849.6|18825.4|18821.4|18853.6|18849.6|18822.3|18818.3|1084
1641572100000|2022-01-07 16:15:00|18828.6|18824.6|18812.9|18808.9|18834.8|18830.8|18812.9|18808.9|1173
1641572400000|2022-01-07 16:20:00|18811.4|18807.4|18795.8|18791.8|18812.9|18808.9|18784.8|18780.8|1597
1641572700000|2022-01-07 16:25:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18787.9|18783.9|801
1641573000000|2022-01-07 16:30:00|18798.9|18794.9|18794.2|18790.2|18800.4|18796.4|18781.7|18777.7|663
1641573300000|2022-01-07 16:35:00|18800.4|18796.4|18816.1|18812.1|18816.1|18812.1|18795.8|18791.8|865
1641573600000|2022-01-07 16:40:00|18812.9|18808.9|18819.2|18815.2|18822.3|18818.3|18803.6|18799.6|687
1641573900000|2022-01-07 16:45:00|18817.6|18813.6|18812.9|18808.9|18819.2|18815.2|18803.6|18799.6|618
1641574200000|2022-01-07 16:50:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18812.9|18808.9|540
1641574500000|2022-01-07 16:55:00|18822.3|18818.3|18828.6|18824.6|18834.8|18830.8|18816.1|18812.1|575
1641574800000|2022-01-07 17:00:00|18825.4|18821.4|18841.1|18837.1|18847.3|18843.3|18822.3|18818.3|641
1641575100000|2022-01-07 17:05:00|18844.2|18840.2|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|499
1641575400000|2022-01-07 17:10:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|293
1641575700000|2022-01-07 17:15:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|383
1641576000000|2022-01-07 17:20:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18834.8|18830.8|318
1641576300000|2022-01-07 17:25:00|18837.9|18833.9|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|270
1641576600000|2022-01-07 17:30:00|18841.1|18837.1|18831.7|18827.7|18841.1|18837.1|18822.3|18818.3|427
1641576900000|2022-01-07 17:35:00|18834.8|18830.8|18844.2|18840.2|18847.3|18843.3|18834.8|18830.8|465
1641577200000|2022-01-07 17:40:00|18845.8|18841.8|18862.9|18858.9|18862.9|18858.9|18844.2|18840.2|545
1641577500000|2022-01-07 17:45:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18856.7|18852.7|565
1641577800000|2022-01-07 17:50:00|18869.2|18865.2|18859.8|18855.8|18870.8|18866.8|18859.8|18855.8|304
1641578100000|2022-01-07 17:55:00|18858.3|18854.3|18872.3|18868.3|18878.6|18874.6|18858.3|18854.3|616
1641578400000|2022-01-07 18:00:00|18870.8|18866.8|18872.3|18868.3|18878.6|18874.6|18864.5|18860.5|330
1641578700000|2022-01-07 18:05:00|18869.2|18865.2|18884.8|18880.8|18884.8|18880.8|18869.2|18865.2|287
1641579000000|2022-01-07 18:10:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|469
1641579300000|2022-01-07 18:15:00|18900.4|18896.4|18894.2|18890.2|18900.4|18896.4|18891.1|18887.1|669
1641579600000|2022-01-07 18:20:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|434
1641579900000|2022-01-07 18:25:00|18884.8|18880.8|18903.6|18899.6|18906.7|18902.7|18881.7|18877.7|1035
1641580200000|2022-01-07 18:30:00|18909.8|18905.8|18912.9|18908.9|18919.2|18915.2|18897.3|18893.3|696
1641580500000|2022-01-07 18:35:00|18916.1|18912.1|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|468
1641580800000|2022-01-07 18:40:00|18906.7|18902.7|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|504
1641581100000|2022-01-07 18:45:00|18906.7|18902.7|18900.4|18896.4|18912.9|18908.9|18897.3|18893.3|419
1641581400000|2022-01-07 18:50:00|18902|18898|18894.2|18890.2|18906.7|18902.7|18892.6|18888.6|369
1641581700000|2022-01-07 18:55:00|18891.1|18887.1|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|247
1641582000000|2022-01-07 19:00:00|18903.6|18899.6|18897.3|18893.3|18906.7|18902.7|18894.2|18890.2|262
1641582300000|2022-01-07 19:05:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|644
1641582600000|2022-01-07 19:10:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18884.8|18880.8|509
1641582900000|2022-01-07 19:15:00|18891.1|18887.1|18881.7|18877.7|18894.2|18890.2|18881.7|18877.7|228
1641583200000|2022-01-07 19:20:00|18880.1|18876.1|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|390
1641583500000|2022-01-07 19:25:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|385
1641583800000|2022-01-07 19:30:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|144
1641584100000|2022-01-07 19:35:00|18869.2|18865.2|18862.9|18858.9|18870.8|18866.8|18862.9|18858.9|261
1641584400000|2022-01-07 19:40:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|367
1641584700000|2022-01-07 19:45:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|607
1641585000000|2022-01-07 19:50:00|18870.8|18866.8|18862.9|18858.9|18872.3|18868.3|18862.9|18858.9|300
1641585300000|2022-01-07 19:55:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|962
1641585600000|2022-01-07 20:00:00|18872.3|18868.3|18881.7|18877.7|18891.1|18887.1|18872.3|18868.3|812
1641585900000|2022-01-07 20:05:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|222
1641586200000|2022-01-07 20:10:00|18887.9|18883.9|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|302
1641586500000|2022-01-07 20:15:00|18887.9|18883.9|18891.1|18887.1|18894.2|18890.2|18887.9|18883.9|216
1641586800000|2022-01-07 20:20:00|18894.2|18890.2|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|250
1641587100000|2022-01-07 20:25:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18881.7|18877.7|70
1641587400000|2022-01-07 20:30:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|149
1641587700000|2022-01-07 20:35:00|18884.8|18880.8|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|173
1641588000000|2022-01-07 20:40:00|18878.6|18874.6|18884.8|18880.8|18884.8|18880.8|18875.4|18871.4|101
1641588300000|2022-01-07 20:45:00|18887.9|18883.9|18875.4|18871.4|18891.1|18887.1|18875.4|18871.4|370
1641588600000|2022-01-07 20:50:00|18872.3|18868.3|18870.8|18866.8|18875.4|18871.4|18866.1|18862.1|464
1641588900000|2022-01-07 20:55:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|1363
1641589200000|2022-01-07 21:00:00|18869.2|18865.2|18869.2|18865.2|18880.1|18876.1|18866.1|18862.1|984
1641589500000|2022-01-07 21:05:00|18872.3|18868.3|18862.9|18858.9|18875.4|18871.4|18862.9|18858.9|415
1641589800000|2022-01-07 21:10:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18859.8|18855.8|336
1641590100000|2022-01-07 21:15:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18859.8|18855.8|220
1641590400000|2022-01-07 21:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|126
1641590700000|2022-01-07 21:25:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|239
1641591000000|2022-01-07 21:30:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18858.3|18854.3|85
1641591300000|2022-01-07 21:35:00|18862.9|18858.9|18869.2|18865.2|18875.4|18871.4|18862.9|18858.9|309
1641591600000|2022-01-07 21:40:00|18866.1|18862.1|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|204
1641591900000|2022-01-07 21:45:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|101
1641592200000|2022-01-07 21:50:00|18873.9|18869.9|18859.8|18855.8|18873.9|18869.9|18859.8|18855.8|190
1641592500000|2022-01-07 21:55:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|90
1641769200000|2022-01-09 23:00:00|18836.4|18832.4|18822.3|18818.3|18839.5|18835.5|18803.6|18799.6|242
1641769500000|2022-01-09 23:05:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18812.9|18808.9|147
1641769800000|2022-01-09 23:10:00|18830.1|18826.1|18837.9|18833.9|18844.2|18840.2|18828.6|18824.6|60
1641770100000|2022-01-09 23:15:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|21
1641770400000|2022-01-09 23:20:00|18830.1|18826.1|18842.6|18838.6|18847.3|18843.3|18816.1|18812.1|70
1641770700000|2022-01-09 23:25:00|18844.2|18840.2|18847.3|18843.3|18847.3|18843.3|18834.8|18830.8|30
1641771000000|2022-01-09 23:30:00|18848.9|18844.9|18841.1|18837.1|18856.7|18852.7|18841.1|18837.1|57
1641771300000|2022-01-09 23:35:00|18839.5|18835.5|18836.4|18832.4|18839.5|18835.5|18828.6|18824.6|30
1641771600000|2022-01-09 23:40:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|37
1641771900000|2022-01-09 23:45:00|18837.9|18833.9|18837.9|18833.9|18837.9|18833.9|18836.4|18832.4|16
1641772200000|2022-01-09 23:50:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18833.3|18829.3|23
1641772500000|2022-01-09 23:55:00|18837.9|18833.9|18842.6|18838.6|18844.2|18840.2|18831.7|18827.7|19
1641772800000|2022-01-10 00:00:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18830.1|18826.1|15
1641773100000|2022-01-10 00:05:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18819.2|18815.2|98
1641773400000|2022-01-10 00:10:00|18828.6|18824.6|18830.1|18826.1|18833.3|18829.3|18827|18823|17
1641773700000|2022-01-10 00:15:00|18831.7|18827.7|18841.1|18837.1|18847.3|18843.3|18831.7|18827.7|102
1641774000000|2022-01-10 00:20:00|18842.6|18838.6|18839.5|18835.5|18847.3|18843.3|18839.5|18835.5|39
1641774300000|2022-01-10 00:25:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|3
1641774600000|2022-01-10 00:30:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18830.1|18826.1|17
1641774900000|2022-01-10 00:35:00|18836.4|18832.4|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|22
1641775200000|2022-01-10 00:40:00|18841.1|18837.1|18848.9|18844.9|18853.6|18849.6|18841.1|18837.1|64
1641775500000|2022-01-10 00:45:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18845.8|18841.8|12
1641775800000|2022-01-10 00:50:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18852|18848|44
1641776100000|2022-01-10 00:55:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|16
1641776400000|2022-01-10 01:00:00|18855.1|18851.1|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|81
1641776700000|2022-01-10 01:05:00|18858.3|18854.3|18844.2|18840.2|18858.3|18854.3|18842.6|18838.6|33
1641777000000|2022-01-10 01:10:00|18845.8|18841.8|18836.4|18832.4|18847.3|18843.3|18834.8|18830.8|68
1641777300000|2022-01-10 01:15:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|11
1641777600000|2022-01-10 01:20:00|18839.5|18835.5|18837.9|18833.9|18839.5|18835.5|18837.9|18833.9|10
1641777900000|2022-01-10 01:25:00|18836.4|18832.4|18833.3|18829.3|18836.4|18832.4|18831.7|18827.7|16
1641778200000|2022-01-10 01:30:00|18834.8|18830.8|18833.3|18829.3|18837.9|18833.9|18831.7|18827.7|29
1641778500000|2022-01-10 01:35:00|18834.8|18830.8|18830.1|18826.1|18834.8|18830.8|18827|18823|222
1641778800000|2022-01-10 01:40:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|4
1641779100000|2022-01-10 01:45:00|18833.3|18829.3|18823.9|18819.9|18834.8|18830.8|18822.3|18818.3|50
1641779400000|2022-01-10 01:50:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18819.2|18815.2|47
1641779700000|2022-01-10 01:55:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18822.3|18818.3|27
1641780000000|2022-01-10 02:00:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|31
1641780300000|2022-01-10 02:05:00|18830.1|18826.1|18827|18823|18830.1|18826.1|18825.4|18821.4|63
1641780600000|2022-01-10 02:10:00|18828.6|18824.6|18830.1|18826.1|18830.1|18826.1|18827|18823|11
1641780900000|2022-01-10 02:15:00|18828.6|18824.6|18822.3|18818.3|18828.6|18824.6|18822.3|18818.3|33
1641781200000|2022-01-10 02:20:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|31
1641781500000|2022-01-10 02:25:00|18816.1|18812.1|18814.5|18810.5|18816.1|18812.1|18812.9|18808.9|85
1641781800000|2022-01-10 02:30:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|131
1641782100000|2022-01-10 02:35:00|18814.5|18810.5|18809.8|18805.8|18816.1|18812.1|18809.8|18805.8|57
1641782400000|2022-01-10 02:40:00|18806.7|18802.7|18806.7|18802.7|18808.3|18804.3|18803.6|18799.6|35
1641782700000|2022-01-10 02:45:00|18805.1|18801.1|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|26
1641783000000|2022-01-10 02:50:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|48
1641783300000|2022-01-10 02:55:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18797.3|18793.3|117
1641783600000|2022-01-10 03:00:00|18802|18798|18802|18798|18809.8|18805.8|18800.4|18796.4|44
1641783900000|2022-01-10 03:05:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|14
1641784200000|2022-01-10 03:10:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|12
1641784500000|2022-01-10 03:15:00|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|18797.3|18793.3|38
1641784800000|2022-01-10 03:20:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|59
1641785100000|2022-01-10 03:25:00|18792.6|18788.6|18800.4|18796.4|18803.6|18799.6|18792.6|18788.6|68
1641785400000|2022-01-10 03:30:00|18803.6|18799.6|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|31
1641785700000|2022-01-10 03:35:00|18795.8|18791.8|18791.1|18787.1|18797.3|18793.3|18791.1|18787.1|37
1641786000000|2022-01-10 03:40:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18792.6|18788.6|26
1641786300000|2022-01-10 03:45:00|18794.2|18790.2|18798.9|18794.9|18800.4|18796.4|18794.2|18790.2|19
1641786600000|2022-01-10 03:50:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|36
1641786900000|2022-01-10 03:55:00|18798.9|18794.9|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|15
1641787200000|2022-01-10 04:00:00|18802|18798|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|100
1641787500000|2022-01-10 04:05:00|18809.8|18805.8|18808.3|18804.3|18809.8|18805.8|18806.7|18802.7|43
1641787800000|2022-01-10 04:10:00|18806.7|18802.7|18806.7|18802.7|18806.7|18802.7|18805.1|18801.1|10
1641788100000|2022-01-10 04:15:00|18805.1|18801.1|18797.3|18793.3|18805.1|18801.1|18795.8|18791.8|25
1641788400000|2022-01-10 04:20:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|19
1641788700000|2022-01-10 04:25:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18797.3|18793.3|13
1641789000000|2022-01-10 04:30:00|18798.9|18794.9|18802|18798|18806.7|18802.7|18798.9|18794.9|29
1641789300000|2022-01-10 04:35:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|5
1641789600000|2022-01-10 04:40:00|18803.6|18799.6|18806.7|18802.7|18806.7|18802.7|18803.6|18799.6|13
1641789900000|2022-01-10 04:45:00|18805.1|18801.1|18805.1|18801.1|18806.7|18802.7|18805.1|18801.1|6
1641790200000|2022-01-10 04:50:00|18803.6|18799.6|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|10
1641790500000|2022-01-10 04:55:00|18805.1|18801.1|18798.9|18794.9|18805.1|18801.1|18798.9|18794.9|10
1641790800000|2022-01-10 05:00:00|18800.4|18796.4|18803.6|18799.6|18803.6|18799.6|18800.4|18796.4|7
1641791100000|2022-01-10 05:05:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18797.3|18793.3|10
1641791400000|2022-01-10 05:10:00|18803.6|18799.6|18800.4|18796.4|18803.6|18799.6|18795.8|18791.8|25
1641791700000|2022-01-10 05:15:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18795.8|18791.8|3
1641792000000|2022-01-10 05:20:00|18797.3|18793.3|18797.3|18793.3|18798.9|18794.9|18795.8|18791.8|14
1641792300000|2022-01-10 05:25:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|9
1641792600000|2022-01-10 05:30:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18802|18798|7
1641792900000|2022-01-10 05:35:00|18806.7|18802.7|18806.7|18802.7|18808.3|18804.3|18803.6|18799.6|6
1641793200000|2022-01-10 05:40:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18806.7|18802.7|19
1641793500000|2022-01-10 05:45:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|6
1641793800000|2022-01-10 05:50:00|18808.3|18804.3|18806.7|18802.7|18809.8|18805.8|18805.1|18801.1|26
1641794100000|2022-01-10 05:55:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|13
1641794400000|2022-01-10 06:00:00|18800.4|18796.4|18803.6|18799.6|18805.1|18801.1|18800.4|18796.4|9
1641794700000|2022-01-10 06:05:00|18805.1|18801.1|18798.9|18794.9|18809.8|18805.8|18798.9|18794.9|29
1641795000000|2022-01-10 06:10:00|18800.4|18796.4|18798.9|18794.9|18800.4|18796.4|18797.3|18793.3|40
1641795300000|2022-01-10 06:15:00|18800.4|18796.4|18800.4|18796.4|18800.4|18796.4|18798.9|18794.9|12
1641795600000|2022-01-10 06:20:00|18798.9|18794.9|18795.8|18791.8|18800.4|18796.4|18794.2|18790.2|56
1641795900000|2022-01-10 06:25:00|18797.3|18793.3|18798.9|18794.9|18800.4|18796.4|18795.8|18791.8|29
1641796200000|2022-01-10 06:30:00|18797.3|18793.3|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|48
1641796500000|2022-01-10 06:35:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|11
1641796800000|2022-01-10 06:40:00|18792.6|18788.6|18792.6|18788.6|18792.6|18788.6|18791.1|18787.1|25
1641797100000|2022-01-10 06:45:00|18791.1|18787.1|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|16
1641797400000|2022-01-10 06:50:00|18791.1|18787.1|18791.1|18787.1|18794.2|18790.2|18791.1|18787.1|43
1641797700000|2022-01-10 06:55:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|8
1641798000000|2022-01-10 07:00:00|18800.4|18796.4|18803.6|18799.6|18809.8|18805.8|18792.6|18788.6|282
1641798300000|2022-01-10 07:05:00|18802|18798|18797.3|18793.3|18811.4|18807.4|18795.8|18791.8|125
1641798600000|2022-01-10 07:10:00|18794.2|18790.2|18802|18798|18803.6|18799.6|18794.2|18790.2|62
1641798900000|2022-01-10 07:15:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18800.4|18796.4|149
1641799200000|2022-01-10 07:20:00|18814.5|18810.5|18806.7|18802.7|18814.5|18810.5|18806.7|18802.7|141
1641799500000|2022-01-10 07:25:00|18802|18798|18794.2|18790.2|18806.7|18802.7|18791.1|18787.1|189
1641799800000|2022-01-10 07:30:00|18792.6|18788.6|18797.3|18793.3|18797.3|18793.3|18791.1|18787.1|60
1641800100000|2022-01-10 07:35:00|18798.9|18794.9|18787.9|18783.9|18803.6|18799.6|18784.8|18780.8|147
1641800400000|2022-01-10 07:40:00|18789.5|18785.5|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|107
1641800700000|2022-01-10 07:45:00|18792.6|18788.6|18791.1|18787.1|18803.6|18799.6|18781.7|18777.7|163
1641801000000|2022-01-10 07:50:00|18789.5|18785.5|18794.2|18790.2|18798.9|18794.9|18784.8|18780.8|129
1641801300000|2022-01-10 07:55:00|18792.6|18788.6|18775.4|18771.4|18794.2|18790.2|18775.4|18771.4|297
1641801600000|2022-01-10 08:00:00|18778.6|18774.6|18772.3|18768.3|18781.7|18777.7|18764.5|18760.5|361
1641801900000|2022-01-10 08:05:00|18769.2|18765.2|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|194
1641802200000|2022-01-10 08:10:00|18773.9|18769.9|18762.9|18758.9|18773.9|18769.9|18762.9|18758.9|140
1641802500000|2022-01-10 08:15:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18756.7|18752.7|502
1641802800000|2022-01-10 08:20:00|18772.3|18768.3|18766.1|18762.1|18772.3|18768.3|18759.8|18755.8|310
1641803100000|2022-01-10 08:25:00|18769.2|18765.2|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|267
1641803400000|2022-01-10 08:30:00|18773.9|18769.9|18762.9|18758.9|18778.6|18774.6|18759.8|18755.8|219
1641803700000|2022-01-10 08:35:00|18759.8|18755.8|18764.5|18760.5|18769.2|18765.2|18759.8|18755.8|148
1641804000000|2022-01-10 08:40:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|185
1641804300000|2022-01-10 08:45:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|120
1641804600000|2022-01-10 08:50:00|18769.2|18765.2|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|425
1641804900000|2022-01-10 08:55:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|385
1641805200000|2022-01-10 09:00:00|18775.4|18771.4|18772.3|18768.3|18775.4|18771.4|18766.1|18762.1|194
1641805500000|2022-01-10 09:05:00|18766.1|18762.1|18766.1|18762.1|18775.4|18771.4|18756.7|18752.7|198
1641805800000|2022-01-10 09:10:00|18767.6|18763.6|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|146
1641806100000|2022-01-10 09:15:00|18766.1|18762.1|18766.1|18762.1|18775.4|18771.4|18762.9|18758.9|197
1641806400000|2022-01-10 09:20:00|18762.9|18758.9|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|90
1641806700000|2022-01-10 09:25:00|18778.6|18774.6|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|143
1641807000000|2022-01-10 09:30:00|18767.6|18763.6|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|105
1641807300000|2022-01-10 09:35:00|18761.4|18757.4|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|104
1641807600000|2022-01-10 09:40:00|18759.8|18755.8|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|177
1641807900000|2022-01-10 09:45:00|18770.8|18766.8|18787.9|18783.9|18787.9|18783.9|18769.2|18765.2|295
1641808200000|2022-01-10 09:50:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|417
1641808500000|2022-01-10 09:55:00|18795.8|18791.8|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|68
1641808800000|2022-01-10 10:00:00|18791.1|18787.1|18809.8|18805.8|18812.9|18808.9|18787.9|18783.9|336
1641809100000|2022-01-10 10:05:00|18811.4|18807.4|18809.8|18805.8|18814.5|18810.5|18803.6|18799.6|187
1641809400000|2022-01-10 10:10:00|18811.4|18807.4|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|303
1641809700000|2022-01-10 10:15:00|18825.4|18821.4|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|315
1641810000000|2022-01-10 10:20:00|18820.8|18816.8|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|123
1641810300000|2022-01-10 10:25:00|18814.5|18810.5|18825.4|18821.4|18828.6|18824.6|18814.5|18810.5|157
1641810600000|2022-01-10 10:30:00|18822.3|18818.3|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|143
1641810900000|2022-01-10 10:35:00|18828.6|18824.6|18834.8|18830.8|18837.9|18833.9|18825.4|18821.4|195
1641811200000|2022-01-10 10:40:00|18833.3|18829.3|18828.6|18824.6|18837.9|18833.9|18825.4|18821.4|91
1641811500000|2022-01-10 10:45:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|70
1641811800000|2022-01-10 10:50:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|36
1641812100000|2022-01-10 10:55:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|152
1641812400000|2022-01-10 11:00:00|18830.1|18826.1|18822.3|18818.3|18834.8|18830.8|18822.3|18818.3|134
1641812700000|2022-01-10 11:05:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|85
1641813000000|2022-01-10 11:10:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|144
1641813300000|2022-01-10 11:15:00|18833.3|18829.3|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|58
1641813600000|2022-01-10 11:20:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|168
1641813900000|2022-01-10 11:25:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|255
1641814200000|2022-01-10 11:30:00|18839.5|18835.5|18831.7|18827.7|18841.1|18837.1|18828.6|18824.6|111
1641814500000|2022-01-10 11:35:00|18828.6|18824.6|18844.2|18840.2|18844.2|18840.2|18828.6|18824.6|129
1641814800000|2022-01-10 11:40:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|130
1641815100000|2022-01-10 11:45:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|87
1641815400000|2022-01-10 11:50:00|18844.2|18840.2|18847.3|18843.3|18853.6|18849.6|18844.2|18840.2|153
1641815700000|2022-01-10 11:55:00|18844.2|18840.2|18841.1|18837.1|18847.3|18843.3|18841.1|18837.1|117
1641816000000|2022-01-10 12:00:00|18842.6|18838.6|18853.6|18849.6|18853.6|18849.6|18841.1|18837.1|258
1641816300000|2022-01-10 12:05:00|18850.4|18846.4|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|151
1641816600000|2022-01-10 12:10:00|18842.6|18838.6|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|222
1641816900000|2022-01-10 12:15:00|18837.9|18833.9|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|304
1641817200000|2022-01-10 12:20:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|172
1641817500000|2022-01-10 12:25:00|18841.1|18837.1|18853.6|18849.6|18853.6|18849.6|18837.9|18833.9|114
1641817800000|2022-01-10 12:30:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18847.3|18843.3|326
1641818100000|2022-01-10 12:35:00|18850.4|18846.4|18831.7|18827.7|18853.6|18849.6|18831.7|18827.7|361
1641818400000|2022-01-10 12:40:00|18834.8|18830.8|18822.3|18818.3|18837.9|18833.9|18816.1|18812.1|582
1641818700000|2022-01-10 12:45:00|18825.4|18821.4|18850.4|18846.4|18853.6|18849.6|18822.3|18818.3|585
1641819000000|2022-01-10 12:50:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|474
1641819300000|2022-01-10 12:55:00|18844.2|18840.2|18847.3|18843.3|18853.6|18849.6|18841.1|18837.1|311
1641819600000|2022-01-10 13:00:00|18850.4|18846.4|18859.8|18855.8|18862.9|18858.9|18837.9|18833.9|833
1641819900000|2022-01-10 13:05:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|325
1641820200000|2022-01-10 13:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|550
1641820500000|2022-01-10 13:15:00|18864.5|18860.5|18848.9|18844.9|18866.1|18862.1|18848.9|18844.9|323
1641820800000|2022-01-10 13:20:00|18847.3|18843.3|18862.9|18858.9|18869.2|18865.2|18841.1|18837.1|561
1641821100000|2022-01-10 13:25:00|18861.4|18857.4|18844.2|18840.2|18861.4|18857.4|18844.2|18840.2|476
1641821400000|2022-01-10 13:30:00|18842.6|18838.6|18830.1|18826.1|18850.4|18846.4|18822.3|18818.3|2823
1641821700000|2022-01-10 13:35:00|18831.7|18827.7|18834.8|18830.8|18837.9|18833.9|18828.6|18824.6|2563
1641822000000|2022-01-10 13:40:00|18837.9|18833.9|18822.3|18818.3|18844.2|18840.2|18820.8|18816.8|572
1641822300000|2022-01-10 13:45:00|18819.2|18815.2|18822.3|18818.3|18828.6|18824.6|18816.1|18812.1|447
1641822600000|2022-01-10 13:50:00|18819.2|18815.2|18812.9|18808.9|18828.6|18824.6|18806.7|18802.7|858
1641822900000|2022-01-10 13:55:00|18811.4|18807.4|18806.7|18802.7|18816.1|18812.1|18800.4|18796.4|779
1641823200000|2022-01-10 14:00:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18794.2|18790.2|696
1641823500000|2022-01-10 14:05:00|18803.6|18799.6|18800.4|18796.4|18812.9|18808.9|18800.4|18796.4|930
1641823800000|2022-01-10 14:10:00|18802|18798|18797.3|18793.3|18803.6|18799.6|18784.8|18780.8|716
1641824100000|2022-01-10 14:15:00|18794.2|18790.2|18784.8|18780.8|18794.2|18790.2|18773.9|18769.9|995
1641824400000|2022-01-10 14:20:00|18786.4|18782.4|18791.1|18787.1|18803.6|18799.6|18778.6|18774.6|855
1641824700000|2022-01-10 14:25:00|18789.5|18785.5|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|459
1641825000000|2022-01-10 14:30:00|18784.8|18780.8|18758.3|18754.3|18784.8|18780.8|18750.4|18746.4|1776
1641825300000|2022-01-10 14:35:00|18759.8|18755.8|18772.3|18768.3|18794.2|18790.2|18756.7|18752.7|1184
1641825600000|2022-01-10 14:40:00|18775.4|18771.4|18778.6|18774.6|18784.8|18780.8|18769.2|18765.2|857
1641825900000|2022-01-10 14:45:00|18781.7|18777.7|18787.9|18783.9|18791.1|18787.1|18769.2|18765.2|721
1641826200000|2022-01-10 14:50:00|18791.1|18787.1|18800.4|18796.4|18803.6|18799.6|18787.9|18783.9|640
1641826500000|2022-01-10 14:55:00|18797.3|18793.3|18775.4|18771.4|18797.3|18793.3|18775.4|18771.4|850
1641826800000|2022-01-10 15:00:00|18778.6|18774.6|18800.4|18796.4|18800.4|18796.4|18775.4|18771.4|717
1641827100000|2022-01-10 15:05:00|18803.6|18799.6|18784.8|18780.8|18803.6|18799.6|18778.6|18774.6|685
1641827400000|2022-01-10 15:10:00|18786.4|18782.4|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|628
1641827700000|2022-01-10 15:15:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18766.1|18762.1|694
1641828000000|2022-01-10 15:20:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18769.2|18765.2|482
1641828300000|2022-01-10 15:25:00|18792.6|18788.6|18806.7|18802.7|18809.8|18805.8|18792.6|18788.6|590
1641828600000|2022-01-10 15:30:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18792.6|18788.6|392
1641828900000|2022-01-10 15:35:00|18797.3|18793.3|18800.4|18796.4|18809.8|18805.8|18797.3|18793.3|342
1641829200000|2022-01-10 15:40:00|18803.6|18799.6|18800.4|18796.4|18808.3|18804.3|18797.3|18793.3|519
1641829500000|2022-01-10 15:45:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|544
1641829800000|2022-01-10 15:50:00|18797.3|18793.3|18816.1|18812.1|18816.1|18812.1|18791.1|18787.1|421
1641830100000|2022-01-10 15:55:00|18819.2|18815.2|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|662
1641830400000|2022-01-10 16:00:00|18802|18798|18812.9|18808.9|18816.1|18812.1|18797.3|18793.3|744
1641830700000|2022-01-10 16:05:00|18816.1|18812.1|18812.9|18808.9|18822.3|18818.3|18809.8|18805.8|580
1641831000000|2022-01-10 16:10:00|18816.1|18812.1|18822.3|18818.3|18831.7|18827.7|18816.1|18812.1|391
1641831300000|2022-01-10 16:15:00|18825.4|18821.4|18822.3|18818.3|18831.7|18827.7|18816.1|18812.1|433
1641831600000|2022-01-10 16:20:00|18825.4|18821.4|18816.1|18812.1|18828.6|18824.6|18812.9|18808.9|556
1641831900000|2022-01-10 16:25:00|18819.2|18815.2|18816.1|18812.1|18831.7|18827.7|18812.9|18808.9|644
1641832200000|2022-01-10 16:30:00|18812.9|18808.9|18822.3|18818.3|18828.6|18824.6|18809.8|18805.8|883
1641832500000|2022-01-10 16:35:00|18823.9|18819.9|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|423
1641832800000|2022-01-10 16:40:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|423
1641833100000|2022-01-10 16:45:00|18823.9|18819.9|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|378
1641833400000|2022-01-10 16:50:00|18809.8|18805.8|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|295
1641833700000|2022-01-10 16:55:00|18823.9|18819.9|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|500
1641834000000|2022-01-10 17:00:00|18817.6|18813.6|18825.4|18821.4|18825.4|18821.4|18817.6|18813.6|206
1641834300000|2022-01-10 17:05:00|18828.6|18824.6|18820.8|18816.8|18831.7|18827.7|18819.2|18815.2|347
1641834600000|2022-01-10 17:10:00|18822.3|18818.3|18834.8|18830.8|18837.9|18833.9|18819.2|18815.2|1282
1641834900000|2022-01-10 17:15:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18834.8|18830.8|756
1641835200000|2022-01-10 17:20:00|18841.1|18837.1|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|785
1641835500000|2022-01-10 17:25:00|18850.4|18846.4|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|1025
1641835800000|2022-01-10 17:30:00|18856.7|18852.7|18873.9|18869.9|18875.4|18871.4|18856.7|18852.7|497
1641836100000|2022-01-10 17:35:00|18872.3|18868.3|18894.2|18890.2|18895.8|18891.8|18872.3|18868.3|859
1641836400000|2022-01-10 17:40:00|18895.8|18891.8|18887.9|18883.9|18900.4|18896.4|18884.8|18880.8|641
1641836700000|2022-01-10 17:45:00|18886.4|18882.4|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|395
1641837000000|2022-01-10 17:50:00|18883.3|18879.3|18862.9|18858.9|18883.3|18879.3|18859.8|18855.8|497
1641837300000|2022-01-10 17:55:00|18866.1|18862.1|18872.3|18868.3|18875.4|18871.4|18864.5|18860.5|325
1641837600000|2022-01-10 18:00:00|18866.1|18862.1|18889.5|18885.5|18891.1|18887.1|18862.9|18858.9|1091
1641837900000|2022-01-10 18:05:00|18887.9|18883.9|18866.1|18862.1|18891.1|18887.1|18864.5|18860.5|556
1641838200000|2022-01-10 18:10:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|272
1641838500000|2022-01-10 18:15:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|177
1641838800000|2022-01-10 18:20:00|18875.4|18871.4|18869.2|18865.2|18881.7|18877.7|18866.1|18862.1|450
1641839100000|2022-01-10 18:25:00|18872.3|18868.3|18881.7|18877.7|18884.8|18880.8|18869.2|18865.2|517
1641839400000|2022-01-10 18:30:00|18884.8|18880.8|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|327
1641839700000|2022-01-10 18:35:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18881.7|18877.7|150
1641840000000|2022-01-10 18:40:00|18884.8|18880.8|18878.6|18874.6|18891.1|18887.1|18878.6|18874.6|456
1641840300000|2022-01-10 18:45:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|169
1641840600000|2022-01-10 18:50:00|18878.6|18874.6|18878.6|18874.6|18881.7|18877.7|18869.2|18865.2|477
1641840900000|2022-01-10 18:55:00|18877|18873|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|507
1641841200000|2022-01-10 19:00:00|18881.7|18877.7|18875.4|18871.4|18887.9|18883.9|18873.9|18869.9|319
1641841500000|2022-01-10 19:05:00|18878.6|18874.6|18887.9|18883.9|18887.9|18883.9|18878.6|18874.6|257
1641841800000|2022-01-10 19:10:00|18889.5|18885.5|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|386
1641842100000|2022-01-10 19:15:00|18884.8|18880.8|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|181
1641842400000|2022-01-10 19:20:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|218
1641842700000|2022-01-10 19:25:00|18877|18873|18881.7|18877.7|18886.4|18882.4|18875.4|18871.4|277
1641843000000|2022-01-10 19:30:00|18883.3|18879.3|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|389
1641843300000|2022-01-10 19:35:00|18891.1|18887.1|18884.8|18880.8|18894.2|18890.2|18881.7|18877.7|160
1641843600000|2022-01-10 19:40:00|18883.3|18879.3|18891.1|18887.1|18891.1|18887.1|18881.7|18877.7|220
1641843900000|2022-01-10 19:45:00|18887.9|18883.9|18894.2|18890.2|18894.2|18890.2|18887.9|18883.9|289
1641844200000|2022-01-10 19:50:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|448
1641844500000|2022-01-10 19:55:00|18903.6|18899.6|18894.2|18890.2|18906.7|18902.7|18891.1|18887.1|1021
1641844800000|2022-01-10 20:00:00|18891.1|18887.1|18919.2|18915.2|18922.3|18918.3|18887.9|18883.9|958
1641845100000|2022-01-10 20:05:00|18920.8|18916.8|18928.6|18924.6|18934.8|18930.8|18919.2|18915.2|776
1641845400000|2022-01-10 20:10:00|18925.4|18921.4|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|583
1641845700000|2022-01-10 20:15:00|18919.2|18915.2|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|517
1641846000000|2022-01-10 20:20:00|18914.5|18910.5|18911.4|18907.4|18916.1|18912.1|18906.7|18902.7|344
1641846300000|2022-01-10 20:25:00|18912.9|18908.9|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|750
1641846600000|2022-01-10 20:30:00|18909.8|18905.8|18905.1|18901.1|18911.4|18907.4|18897.3|18893.3|1005
1641846900000|2022-01-10 20:35:00|18906.7|18902.7|18916.1|18912.1|18917.6|18913.6|18900.4|18896.4|413
1641847200000|2022-01-10 20:40:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18900.4|18896.4|740
1641847500000|2022-01-10 20:45:00|18903.6|18899.6|18889.5|18885.5|18903.6|18899.6|18881.7|18877.7|1480
1641847800000|2022-01-10 20:50:00|18887.9|18883.9|18894.2|18890.2|18900.4|18896.4|18884.8|18880.8|690
1641848100000|2022-01-10 20:55:00|18892.6|18888.6|18922.3|18918.3|18925.4|18921.4|18891.1|18887.1|2677
1641848400000|2022-01-10 21:00:00|18925.4|18921.4|18944.2|18940.2|18950.4|18946.4|18919.2|18915.2|2197
1641848700000|2022-01-10 21:05:00|18942.6|18938.6|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|759
1641849000000|2022-01-10 21:10:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|386
1641849300000|2022-01-10 21:15:00|18948.9|18944.9|18956.7|18952.7|18962.9|18958.9|18947.3|18943.3|457
1641849600000|2022-01-10 21:20:00|18959.8|18955.8|18955.1|18951.1|18962.9|18958.9|18953.6|18949.6|516
1641849900000|2022-01-10 21:25:00|18953.6|18949.6|18975.4|18971.4|18978.6|18974.6|18952|18948|630
1641850200000|2022-01-10 21:30:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18969.2|18965.2|653
1641850500000|2022-01-10 21:35:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|399
1641850800000|2022-01-10 21:40:00|18986.4|18982.4|18975.4|18971.4|18986.4|18982.4|18972.3|18968.3|337
1641851100000|2022-01-10 21:45:00|18972.3|18968.3|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|328
1641851400000|2022-01-10 21:50:00|18966.1|18962.1|18961.4|18957.4|18966.1|18962.1|18959.8|18955.8|264
1641851700000|2022-01-10 21:55:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|251
1641855600000|2022-01-10 23:00:00|18948.9|18944.9|18930.1|18926.1|18948.9|18944.9|18925.4|18921.4|125
1641855900000|2022-01-10 23:05:00|18928.6|18924.6|18937.9|18933.9|18941.1|18937.1|18928.6|18924.6|31
1641856200000|2022-01-10 23:10:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|21
1641856500000|2022-01-10 23:15:00|18947.3|18943.3|18948.9|18944.9|18948.9|18944.9|18947.3|18943.3|26
1641856800000|2022-01-10 23:20:00|18947.3|18943.3|18934.8|18930.8|18948.9|18944.9|18934.8|18930.8|69
1641857100000|2022-01-10 23:25:00|18936.4|18932.4|18936.4|18932.4|18937.9|18933.9|18934.8|18930.8|5
1641857400000|2022-01-10 23:30:00|18937.9|18933.9|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|72
1641857700000|2022-01-10 23:35:00|18934.8|18930.8|18931.7|18927.7|18934.8|18930.8|18931.7|18927.7|19
1641858000000|2022-01-10 23:40:00|18933.3|18929.3|18931.7|18927.7|18933.3|18929.3|18931.7|18927.7|19
1641858300000|2022-01-10 23:45:00|18928.6|18924.6|18937.9|18933.9|18939.5|18935.5|18928.6|18924.6|51
1641858600000|2022-01-10 23:50:00|18934.8|18930.8|18944.2|18940.2|18944.2|18940.2|18934.8|18930.8|19
1641858900000|2022-01-10 23:55:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18941.1|18937.1|9
1641859200000|2022-01-11 00:00:00|18941.1|18937.1|18956.7|18952.7|18956.7|18952.7|18934.8|18930.8|129
1641859500000|2022-01-11 00:05:00|18955.1|18951.1|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|76
1641859800000|2022-01-11 00:10:00|18953.6|18949.6|18953.6|18949.6|18953.6|18949.6|18950.4|18946.4|38
1641860100000|2022-01-11 00:15:00|18956.7|18952.7|18962.9|18958.9|18962.9|18958.9|18955.1|18951.1|54
1641860400000|2022-01-11 00:20:00|18959.8|18955.8|18981.7|18977.7|18987.9|18983.9|18959.8|18955.8|119
1641860700000|2022-01-11 00:25:00|18980.1|18976.1|18984.8|18980.8|18984.8|18980.8|18972.3|18968.3|130
1641861000000|2022-01-11 00:30:00|18986.4|18982.4|18983.3|18979.3|18987.9|18983.9|18975.4|18971.4|89
1641861300000|2022-01-11 00:35:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18978.6|18974.6|142
1641861600000|2022-01-11 00:40:00|18975.4|18971.4|18975.4|18971.4|18975.4|18971.4|18972.3|18968.3|43
1641861900000|2022-01-11 00:45:00|18977|18973|18966.1|18962.1|18978.6|18974.6|18964.5|18960.5|79
1641862200000|2022-01-11 00:50:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|56
1641862500000|2022-01-11 00:55:00|18964.5|18960.5|18973.9|18969.9|18973.9|18969.9|18964.5|18960.5|113
1641862800000|2022-01-11 01:00:00|18972.3|18968.3|18989.5|18985.5|18991.1|18987.1|18972.3|18968.3|136
1641863100000|2022-01-11 01:05:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18987.9|18983.9|80
1641863400000|2022-01-11 01:10:00|18998.9|18994.9|18991.1|18987.1|19000.4|18996.4|18991.1|18987.1|202
1641863700000|2022-01-11 01:15:00|18992.6|18988.6|18989.5|18985.5|19000.4|18996.4|18984.8|18980.8|243
1641864000000|2022-01-11 01:20:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|105
1641864300000|2022-01-11 01:25:00|19002|18998|19003.6|18999.6|19003.6|18999.6|19000.4|18996.4|150
1641864600000|2022-01-11 01:30:00|19008.3|19004.3|19003.6|18999.6|19008.3|19004.3|18994.2|18990.2|146
1641864900000|2022-01-11 01:35:00|19002|18998|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|92
1641865200000|2022-01-11 01:40:00|18998.9|18994.9|19000.4|18996.4|19000.4|18996.4|18994.2|18990.2|48
1641865500000|2022-01-11 01:45:00|18998.9|18994.9|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|154
1641865800000|2022-01-11 01:50:00|19008.3|19004.3|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|163
1641866100000|2022-01-11 01:55:00|19008.3|19004.3|19000.4|18996.4|19008.3|19004.3|18998.9|18994.9|37
1641866400000|2022-01-11 02:00:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|78
1641866700000|2022-01-11 02:05:00|18991.1|18987.1|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|151
1641867000000|2022-01-11 02:10:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|112
1641867300000|2022-01-11 02:15:00|18994.2|18990.2|18997.3|18993.3|18998.9|18994.9|18991.1|18987.1|100
1641867600000|2022-01-11 02:20:00|18995.8|18991.8|18986.4|18982.4|18995.8|18991.8|18984.8|18980.8|33
1641867900000|2022-01-11 02:25:00|18987.9|18983.9|18992.6|18988.6|18997.3|18993.3|18987.9|18983.9|768
1641868200000|2022-01-11 02:30:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18989.5|18985.5|35
1641868500000|2022-01-11 02:35:00|18992.6|18988.6|18987.9|18983.9|18992.6|18988.6|18981.7|18977.7|70
1641868800000|2022-01-11 02:40:00|18991.1|18987.1|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|43
1641869100000|2022-01-11 02:45:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|66
1641869400000|2022-01-11 02:50:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18975.4|18971.4|116
1641869700000|2022-01-11 02:55:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|35
1641870000000|2022-01-11 03:00:00|18973.9|18969.9|18970.8|18966.8|18978.6|18974.6|18969.2|18965.2|67
1641870300000|2022-01-11 03:05:00|18972.3|18968.3|18975.4|18971.4|18975.4|18971.4|18969.2|18965.2|49
1641870600000|2022-01-11 03:10:00|18973.9|18969.9|18969.2|18965.2|18973.9|18969.9|18969.2|18965.2|13
1641870900000|2022-01-11 03:15:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18964.5|18960.5|74
1641871200000|2022-01-11 03:20:00|18973.9|18969.9|18972.3|18968.3|18973.9|18969.9|18972.3|18968.3|46
1641871500000|2022-01-11 03:25:00|18973.9|18969.9|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|48
1641871800000|2022-01-11 03:30:00|18981.7|18977.7|18972.3|18968.3|18986.4|18982.4|18969.2|18965.2|111
1641872100000|2022-01-11 03:35:00|18969.2|18965.2|18980.1|18976.1|18981.7|18977.7|18969.2|18965.2|176
1641872400000|2022-01-11 03:40:00|18978.6|18974.6|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|88
1641872700000|2022-01-11 03:45:00|18980.1|18976.1|18981.7|18977.7|18987.9|18983.9|18975.4|18971.4|69
1641873000000|2022-01-11 03:50:00|18978.6|18974.6|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|188
1641873300000|2022-01-11 03:55:00|18977|18973|18981.7|18977.7|18984.8|18980.8|18977|18973|64
1641873600000|2022-01-11 04:00:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|40
1641873900000|2022-01-11 04:05:00|18983.3|18979.3|18975.4|18971.4|18986.4|18982.4|18975.4|18971.4|29
1641874200000|2022-01-11 04:10:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|56
1641874500000|2022-01-11 04:15:00|18983.3|18979.3|18983.3|18979.3|18983.3|18979.3|18981.7|18977.7|7
1641874800000|2022-01-11 04:20:00|18981.7|18977.7|18987.9|18983.9|18989.5|18985.5|18981.7|18977.7|47
1641875100000|2022-01-11 04:25:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|14
1641875400000|2022-01-11 04:30:00|||||||||5
1641875700000|2022-01-11 04:35:00|18983.3|18979.3|18983.3|18979.3|18984.8|18980.8|18981.7|18977.7|37
1641876000000|2022-01-11 04:40:00|18981.7|18977.7|18986.4|18982.4|18986.4|18982.4|18975.4|18971.4|90
1641876300000|2022-01-11 04:45:00|18987.9|18983.9|18986.4|18982.4|18989.5|18985.5|18984.8|18980.8|11
1641876600000|2022-01-11 04:50:00|18984.8|18980.8|18984.8|18980.8|18986.4|18982.4|18984.8|18980.8|2
1641876900000|2022-01-11 04:55:00|18986.4|18982.4|18991.1|18987.1|18992.6|18988.6|18984.8|18980.8|34
1641877200000|2022-01-11 05:00:00|18994.2|18990.2|19003.6|18999.6|19006.7|19002.7|18994.2|18990.2|141
1641877500000|2022-01-11 05:05:00|19005.1|19001.1|19002|18998|19006.7|19002.7|19000.4|18996.4|62
1641877800000|2022-01-11 05:10:00|19003.6|18999.6|19000.4|18996.4|19005.1|19001.1|19000.4|18996.4|23
1641878100000|2022-01-11 05:15:00|19002|18998|19003.6|18999.6|19006.7|19002.7|19002|18998|21
1641878400000|2022-01-11 05:20:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|28
1641878700000|2022-01-11 05:25:00|||||||||42
1641879000000|2022-01-11 05:30:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|24
1641879300000|2022-01-11 05:35:00|18984.8|18980.8|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|40
1641879600000|2022-01-11 05:40:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18989.5|18985.5|18
1641879900000|2022-01-11 05:45:00|18989.5|18985.5|18992.6|18988.6|18994.2|18990.2|18989.5|18985.5|9
1641880200000|2022-01-11 05:50:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18991.1|18987.1|7
1641880500000|2022-01-11 05:55:00|18992.6|18988.6|18997.3|18993.3|18997.3|18993.3|18991.1|18987.1|47
1641880800000|2022-01-11 06:00:00|18995.8|18991.8|18994.2|18990.2|18995.8|18991.8|18991.1|18987.1|19
1641881100000|2022-01-11 06:05:00|18992.6|18988.6|18997.3|18993.3|18998.9|18994.9|18989.5|18985.5|36
1641881400000|2022-01-11 06:10:00|19003.6|18999.6|18994.2|18990.2|19005.1|19001.1|18994.2|18990.2|52
1641881700000|2022-01-11 06:15:00|18995.8|18991.8|18987.9|18983.9|18995.8|18991.8|18986.4|18982.4|23
1641882000000|2022-01-11 06:20:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|19
1641882300000|2022-01-11 06:25:00|18989.5|18985.5|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|44
1641882600000|2022-01-11 06:30:00|18986.4|18982.4|18983.3|18979.3|18986.4|18982.4|18981.7|18977.7|26
1641882900000|2022-01-11 06:35:00|18981.7|18977.7|18984.8|18980.8|18984.8|18980.8|18981.7|18977.7|7
1641883200000|2022-01-11 06:40:00|18986.4|18982.4|18986.4|18982.4|18987.9|18983.9|18984.8|18980.8|14
1641883500000|2022-01-11 06:45:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|21
1641883800000|2022-01-11 06:50:00|18986.4|18982.4|19003.6|18999.6|19005.1|19001.1|18986.4|18982.4|122
1641884100000|2022-01-11 06:55:00|19006.7|19002.7|18997.3|18993.3|19006.7|19002.7|18997.3|18993.3|69
1641884400000|2022-01-11 07:00:00|18994.2|18990.2|18991.1|18987.1|18994.2|18990.2|18978.6|18974.6|190
1641884700000|2022-01-11 07:05:00|18994.2|18990.2|18994.2|18990.2|19005.1|19001.1|18991.1|18987.1|228
1641885000000|2022-01-11 07:10:00|18991.1|18987.1|19000.4|18996.4|19005.1|19001.1|18991.1|18987.1|201
1641885300000|2022-01-11 07:15:00|19003.6|18999.6|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|174
1641885600000|2022-01-11 07:20:00|19005.1|19001.1|18987.9|18983.9|19006.7|19002.7|18987.9|18983.9|155
1641885900000|2022-01-11 07:25:00|18989.5|18985.5|19011.4|19007.4|19012.9|19008.9|18987.9|18983.9|131
1641886200000|2022-01-11 07:30:00|19009.8|19005.8|19016.1|19012.1|19023.9|19019.9|19009.8|19005.8|303
1641886500000|2022-01-11 07:35:00|19014.5|19010.5|19000.4|18996.4|19017.6|19013.6|19000.4|18996.4|110
1641886800000|2022-01-11 07:40:00|19003.6|18999.6|19000.4|18996.4|19009.8|19005.8|18997.3|18993.3|115
1641887100000|2022-01-11 07:45:00|19003.6|18999.6|19012.9|19008.9|19014.5|19010.5|19000.4|18996.4|63
1641887400000|2022-01-11 07:50:00|19009.8|19005.8|18997.3|18993.3|19011.4|19007.4|18997.3|18993.3|146
1641887700000|2022-01-11 07:55:00|18998.9|18994.9|19012.9|19008.9|19014.5|19010.5|18992.6|18988.6|153
1641888000000|2022-01-11 08:00:00|19009.8|19005.8|18997.3|18993.3|19009.8|19005.8|18994.2|18990.2|224
1641888300000|2022-01-11 08:05:00|18994.2|18990.2|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|221
1641888600000|2022-01-11 08:10:00|18992.6|18988.6|18981.7|18977.7|19000.4|18996.4|18978.6|18974.6|441
1641888900000|2022-01-11 08:15:00|18978.6|18974.6|19003.6|18999.6|19003.6|18999.6|18975.4|18971.4|228
1641889200000|2022-01-11 08:20:00|19002|18998|18998.9|18994.9|19003.6|18999.6|18991.1|18987.1|133
1641889500000|2022-01-11 08:25:00|19000.4|18996.4|19009.8|19005.8|19016.1|19012.1|18997.3|18993.3|334
1641889800000|2022-01-11 08:30:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19003.6|18999.6|225
1641890100000|2022-01-11 08:35:00|19017.6|19013.6|19011.4|19007.4|19019.2|19015.2|19006.7|19002.7|90
1641890400000|2022-01-11 08:40:00|19009.8|19005.8|19011.4|19007.4|19019.2|19015.2|19003.6|18999.6|213
1641890700000|2022-01-11 08:45:00|19012.9|19008.9|19019.2|19015.2|19023.9|19019.9|19009.8|19005.8|162
1641891000000|2022-01-11 08:50:00|19017.6|19013.6|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|148
1641891300000|2022-01-11 08:55:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|170
1641891600000|2022-01-11 09:00:00|19014.5|19010.5|19012.9|19008.9|19017.6|19013.6|19009.8|19005.8|157
1641891900000|2022-01-11 09:05:00|19016.1|19012.1|19025.4|19021.4|19025.4|19021.4|19009.8|19005.8|407
1641892200000|2022-01-11 09:10:00|19023.9|19019.9|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|405
1641892500000|2022-01-11 09:15:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19028.6|19024.6|227
1641892800000|2022-01-11 09:20:00|19034.8|19030.8|19044.2|19040.2|19053.6|19049.6|19031.7|19027.7|288
1641893100000|2022-01-11 09:25:00|19041.1|19037.1|19047.3|19043.3|19053.6|19049.6|19037.9|19033.9|685
1641893400000|2022-01-11 09:30:00|19044.2|19040.2|19044.2|19040.2|19048.9|19044.9|19037.9|19033.9|404
1641893700000|2022-01-11 09:35:00|19041.1|19037.1|19041.1|19037.1|19047.3|19043.3|19037.9|19033.9|398
1641894000000|2022-01-11 09:40:00|19039.5|19035.5|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|124
1641894300000|2022-01-11 09:45:00|19039.5|19035.5|19025.4|19021.4|19044.2|19040.2|19025.4|19021.4|184
1641894600000|2022-01-11 09:50:00|19022.3|19018.3|19023.9|19019.9|19028.6|19024.6|19019.2|19015.2|146
1641894900000|2022-01-11 09:55:00|19025.4|19021.4|19019.2|19015.2|19030.1|19026.1|19019.2|19015.2|79
1641895200000|2022-01-11 10:00:00|19016.1|19012.1|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|213
1641895500000|2022-01-11 10:05:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19028.6|19024.6|90
1641895800000|2022-01-11 10:10:00|19025.4|19021.4|19012.9|19008.9|19025.4|19021.4|19012.9|19008.9|163
1641896100000|2022-01-11 10:15:00|19016.1|19012.1|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|134
1641896400000|2022-01-11 10:20:00|19005.1|19001.1|19003.6|18999.6|19006.7|19002.7|18998.9|18994.9|308
1641896700000|2022-01-11 10:25:00|19002|18998|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|170
1641897000000|2022-01-11 10:30:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18984.8|18980.8|306
1641897300000|2022-01-11 10:35:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|95
1641897600000|2022-01-11 10:40:00|18987.9|18983.9|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|100
1641897900000|2022-01-11 10:45:00|18981.7|18977.7|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|80
1641898200000|2022-01-11 10:50:00|18989.5|18985.5|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|64
1641898500000|2022-01-11 10:55:00|18998.9|18994.9|19000.4|18996.4|19002|18998|18997.3|18993.3|86
1641898800000|2022-01-11 11:00:00|19003.6|18999.6|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|285
1641899100000|2022-01-11 11:05:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|112
1641899400000|2022-01-11 11:10:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|80
1641899700000|2022-01-11 11:15:00|18992.6|18988.6|18997.3|18993.3|19000.4|18996.4|18991.1|18987.1|179
1641900000000|2022-01-11 11:20:00|18995.8|18991.8|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|112
1641900300000|2022-01-11 11:25:00|18997.3|18993.3|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|139
1641900600000|2022-01-11 11:30:00|18994.2|18990.2|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|99
1641900900000|2022-01-11 11:35:00|18995.8|18991.8|19006.7|19002.7|19009.8|19005.8|18994.2|18990.2|96
1641901200000|2022-01-11 11:40:00|19008.3|19004.3|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|94
1641901500000|2022-01-11 11:45:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|103
1641901800000|2022-01-11 11:50:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|89
1641902100000|2022-01-11 11:55:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|70
1641902400000|2022-01-11 12:00:00|19012.9|19008.9|18994.2|18990.2|19016.1|19012.1|18994.2|18990.2|278
1641902700000|2022-01-11 12:05:00|18997.3|18993.3|18997.3|18993.3|19008.3|19004.3|18994.2|18990.2|259
1641903000000|2022-01-11 12:10:00|19000.4|18996.4|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|142
1641903300000|2022-01-11 12:15:00|19016.1|19012.1|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|228
1641903600000|2022-01-11 12:20:00|19012.9|19008.9|19006.7|19002.7|19016.1|19012.1|19003.6|18999.6|245
1641903900000|2022-01-11 12:25:00|19005.1|19001.1|19009.8|19005.8|19016.1|19012.1|18997.3|18993.3|322
1641904200000|2022-01-11 12:30:00|19006.7|19002.7|19003.6|18999.6|19012.9|19008.9|19002|18998|91
1641904500000|2022-01-11 12:35:00|19000.4|18996.4|19016.1|19012.1|19019.2|19015.2|18997.3|18993.3|363
1641904800000|2022-01-11 12:40:00|19012.9|19008.9|19012.9|19008.9|19019.2|19015.2|19012.9|19008.9|199
1641905100000|2022-01-11 12:45:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19012.9|19008.9|181
1641905400000|2022-01-11 12:50:00|19016.1|19012.1|19019.2|19015.2|19025.4|19021.4|19012.9|19008.9|416
1641905700000|2022-01-11 12:55:00|19012.9|19008.9|19008.3|19004.3|19012.9|19008.9|19003.6|18999.6|354
1641906000000|2022-01-11 13:00:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|271
1641906300000|2022-01-11 13:05:00|19003.6|18999.6|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|292
1641906600000|2022-01-11 13:10:00|19005.1|19001.1|19006.7|19002.7|19006.7|19002.7|18997.3|18993.3|448
1641906900000|2022-01-11 13:15:00|19003.6|18999.6|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|430
1641907200000|2022-01-11 13:20:00|19006.7|19002.7|18975.4|18971.4|19006.7|19002.7|18962.9|18958.9|1056
1641907500000|2022-01-11 13:25:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|577
1641907800000|2022-01-11 13:30:00|18983.3|18979.3|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|595
1641908100000|2022-01-11 13:35:00|18966.1|18962.1|18962.9|18958.9|18978.6|18974.6|18958.3|18954.3|570
1641908400000|2022-01-11 13:40:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18947.3|18943.3|752
1641908700000|2022-01-11 13:45:00|18966.1|18962.1|18961.4|18957.4|18975.4|18971.4|18959.8|18955.8|873
1641909000000|2022-01-11 13:50:00|18959.8|18955.8|18953.6|18949.6|18962.9|18958.9|18944.2|18940.2|651
1641909300000|2022-01-11 13:55:00|18950.4|18946.4|18944.2|18940.2|18953.6|18949.6|18941.1|18937.1|820
1641909600000|2022-01-11 14:00:00|18947.3|18943.3|18934.8|18930.8|18947.3|18943.3|18925.4|18921.4|903
1641909900000|2022-01-11 14:05:00|18931.7|18927.7|18934.8|18930.8|18944.2|18940.2|18919.2|18915.2|1076
1641910200000|2022-01-11 14:10:00|18931.7|18927.7|18937.9|18933.9|18944.2|18940.2|18919.2|18915.2|675
1641910500000|2022-01-11 14:15:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18928.6|18924.6|826
1641910800000|2022-01-11 14:20:00|18950.4|18946.4|18959.8|18955.8|18972.3|18968.3|18947.3|18943.3|641
1641911100000|2022-01-11 14:25:00|18958.3|18954.3|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|473
1641911400000|2022-01-11 14:30:00|18948.9|18944.9|18975.4|18971.4|18975.4|18971.4|18947.3|18943.3|1193
1641911700000|2022-01-11 14:35:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18962.9|18958.9|1389
1641912000000|2022-01-11 14:40:00|18978.6|18974.6|18956.7|18952.7|18989.5|18985.5|18956.7|18952.7|986
1641912300000|2022-01-11 14:45:00|18958.3|18954.3|18947.3|18943.3|18958.3|18954.3|18944.2|18940.2|815
1641912600000|2022-01-11 14:50:00|18950.4|18946.4|18978.6|18974.6|18987.9|18983.9|18950.4|18946.4|739
1641912900000|2022-01-11 14:55:00|18981.7|18977.7|18984.8|18980.8|18997.3|18993.3|18981.7|18977.7|1245
1641913200000|2022-01-11 15:00:00|18987.9|18983.9|18991.1|18987.1|19003.6|18999.6|18975.4|18971.4|1222
1641913500000|2022-01-11 15:05:00|18994.2|18990.2|18987.9|18983.9|19003.6|18999.6|18981.7|18977.7|1446
1641913800000|2022-01-11 15:10:00|18984.8|18980.8|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|1233
1641914100000|2022-01-11 15:15:00|18984.8|18980.8|18994.2|18990.2|18994.2|18990.2|18981.7|18977.7|722
1641914400000|2022-01-11 15:20:00|18995.8|18991.8|18994.2|18990.2|19003.6|18999.6|18991.1|18987.1|1012
1641914700000|2022-01-11 15:25:00|18991.1|18987.1|18980.1|18976.1|18997.3|18993.3|18978.6|18974.6|1661
1641915000000|2022-01-11 15:30:00|18978.6|18974.6|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|737
1641915300000|2022-01-11 15:35:00|18970.8|18966.8|18944.2|18940.2|18975.4|18971.4|18944.2|18940.2|815
1641915600000|2022-01-11 15:40:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18928.6|18924.6|1372
1641915900000|2022-01-11 15:45:00|18962.9|18958.9|18975.4|18971.4|18984.8|18980.8|18950.4|18946.4|1061
1641916200000|2022-01-11 15:50:00|18977|18973|18975.4|18971.4|18981.7|18977.7|18962.9|18958.9|672
1641916500000|2022-01-11 15:55:00|18972.3|18968.3|18956.7|18952.7|18994.2|18990.2|18956.7|18952.7|1226
1641916800000|2022-01-11 16:00:00|18953.6|18949.6|18956.7|18952.7|18966.1|18962.1|18944.2|18940.2|1119
1641917100000|2022-01-11 16:05:00|18955.1|18951.1|18966.1|18962.1|18969.2|18965.2|18947.3|18943.3|532
1641917400000|2022-01-11 16:10:00|18962.9|18958.9|18981.7|18977.7|18987.9|18983.9|18959.8|18955.8|892
1641917700000|2022-01-11 16:15:00|18978.6|18974.6|18987.9|18983.9|19003.6|18999.6|18975.4|18971.4|1435
1641918000000|2022-01-11 16:20:00|18991.1|18987.1|19009.8|19005.8|19012.9|19008.9|18978.6|18974.6|1682
1641918300000|2022-01-11 16:25:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|18994.2|18990.2|878
1641918600000|2022-01-11 16:30:00|18997.3|18993.3|18977|18973|19000.4|18996.4|18977|18973|513
1641918900000|2022-01-11 16:35:00|18978.6|18974.6|18972.3|18968.3|18981.7|18977.7|18969.2|18965.2|725
1641919200000|2022-01-11 16:40:00|18969.2|18965.2|18969.2|18965.2|18975.4|18971.4|18955.1|18951.1|774
1641919500000|2022-01-11 16:45:00|18972.3|18968.3|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|507
1641919800000|2022-01-11 16:50:00|18975.4|18971.4|18977|18973|18977|18973|18962.9|18958.9|329
1641920100000|2022-01-11 16:55:00|18975.4|18971.4|18972.3|18968.3|18981.7|18977.7|18972.3|18968.3|283
1641920400000|2022-01-11 17:00:00|18969.2|18965.2|18975.4|18971.4|18977|18973|18966.1|18962.1|256
1641920700000|2022-01-11 17:05:00|18977|18973|18969.2|18965.2|18978.6|18974.6|18966.1|18962.1|338
1641921000000|2022-01-11 17:10:00|18966.1|18962.1|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|367
1641921300000|2022-01-11 17:15:00|18962.9|18958.9|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|421
1641921600000|2022-01-11 17:20:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|393
1641921900000|2022-01-11 17:25:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18959.8|18955.8|302
1641922200000|2022-01-11 17:30:00|18969.2|18965.2|18967.6|18963.6|18972.3|18968.3|18966.1|18962.1|264
1641922500000|2022-01-11 17:35:00|18966.1|18962.1|18978.6|18974.6|18981.7|18977.7|18962.9|18958.9|129
1641922800000|2022-01-11 17:40:00|18981.7|18977.7|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|577
1641923100000|2022-01-11 17:45:00|18987.9|18983.9|18987.9|18983.9|18987.9|18983.9|18984.8|18980.8|167
1641923400000|2022-01-11 17:50:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|149
1641923700000|2022-01-11 17:55:00|18978.6|18974.6|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|341
1641924000000|2022-01-11 18:00:00|18986.4|18982.4|18994.2|18990.2|19000.4|18996.4|18984.8|18980.8|470
1641924300000|2022-01-11 18:05:00|18997.3|18993.3|18984.8|18980.8|19000.4|18996.4|18981.7|18977.7|695
1641924600000|2022-01-11 18:10:00|18987.9|18983.9|18989.5|18985.5|18991.1|18987.1|18981.7|18977.7|418
1641924900000|2022-01-11 18:15:00|18991.1|18987.1|18994.2|18990.2|19000.4|18996.4|18984.8|18980.8|698
1641925200000|2022-01-11 18:20:00|18992.6|18988.6|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|249
1641925500000|2022-01-11 18:25:00|18997.3|18993.3|18997.3|18993.3|19003.6|18999.6|18994.2|18990.2|173
1641925800000|2022-01-11 18:30:00|18994.2|18990.2|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|234
1641926100000|2022-01-11 18:35:00|18984.8|18980.8|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|469
1641926400000|2022-01-11 18:40:00|18994.2|18990.2|18994.2|18990.2|18997.3|18993.3|18991.1|18987.1|263
1641926700000|2022-01-11 18:45:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|582
1641927000000|2022-01-11 18:50:00|18989.5|18985.5|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|180
1641927300000|2022-01-11 18:55:00|18989.5|18985.5|18994.2|18990.2|18997.3|18993.3|18989.5|18985.5|333
1641927600000|2022-01-11 19:00:00|18997.3|18993.3|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|594
1641927900000|2022-01-11 19:05:00|19012.9|19008.9|19012.9|19008.9|19012.9|19008.9|19003.6|18999.6|259
1641928200000|2022-01-11 19:10:00|19009.8|19005.8|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|276
1641928500000|2022-01-11 19:15:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|248
1641928800000|2022-01-11 19:20:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18994.2|18990.2|358
1641929100000|2022-01-11 19:25:00|19002|18998|19006.7|19002.7|19009.8|19005.8|19000.4|18996.4|398
1641929400000|2022-01-11 19:30:00|19009.8|19005.8|19006.7|19002.7|19009.8|19005.8|19003.6|18999.6|511
1641929700000|2022-01-11 19:35:00|19008.3|19004.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|821
1641930000000|2022-01-11 19:40:00|19012.9|19008.9|19006.7|19002.7|19012.9|19008.9|19000.4|18996.4|182
1641930300000|2022-01-11 19:45:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|264
1641930600000|2022-01-11 19:50:00|19012.9|19008.9|19016.1|19012.1|19019.2|19015.2|19009.8|19005.8|587
1641930900000|2022-01-11 19:55:00|19012.9|19008.9|19025.4|19021.4|19025.4|19021.4|19009.8|19005.8|805
1641931200000|2022-01-11 20:00:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|677
1641931500000|2022-01-11 20:05:00|19030.1|19026.1|19028.6|19024.6|19034.8|19030.8|19025.4|19021.4|309
1641931800000|2022-01-11 20:10:00|19025.4|19021.4|19022.3|19018.3|19028.6|19024.6|19022.3|19018.3|355
1641932100000|2022-01-11 20:15:00|19020.8|19016.8|19012.9|19008.9|19020.8|19016.8|19009.8|19005.8|454
1641932400000|2022-01-11 20:20:00|19011.4|19007.4|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|384
1641932700000|2022-01-11 20:25:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|541
1641933000000|2022-01-11 20:30:00|19003.6|18999.6|18997.3|18993.3|19003.6|18999.6|18987.9|18983.9|567
1641933300000|2022-01-11 20:35:00|18994.2|18990.2|18994.2|18990.2|19003.6|18999.6|18991.1|18987.1|529
1641933600000|2022-01-11 20:40:00|18997.3|18993.3|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|348
1641933900000|2022-01-11 20:45:00|18987.9|18983.9|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|575
1641934200000|2022-01-11 20:50:00|18997.3|18993.3|19012.9|19008.9|19016.1|19012.1|18987.9|18983.9|736
1641934500000|2022-01-11 20:55:00|19016.1|19012.1|19037.9|19033.9|19044.2|19040.2|19012.9|19008.9|2938
1641934800000|2022-01-11 21:00:00|19034.8|19030.8|19034.8|19030.8|19044.2|19040.2|19034.8|19030.8|1131
1641935100000|2022-01-11 21:05:00|19031.7|19027.7|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|342
1641935400000|2022-01-11 21:10:00|19052|19048|19041.1|19037.1|19052|19048|19037.9|19033.9|369
1641935700000|2022-01-11 21:15:00|19037.9|19033.9|19025.4|19021.4|19041.1|19037.1|19025.4|19021.4|454
1641936000000|2022-01-11 21:20:00|19022.3|19018.3|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|766
1641936300000|2022-01-11 21:25:00|19009.8|19005.8|19012.9|19008.9|19012.9|19008.9|19006.7|19002.7|229
1641936600000|2022-01-11 21:30:00|19016.1|19012.1|19022.3|19018.3|19025.4|19021.4|19012.9|19008.9|546
1641936900000|2022-01-11 21:35:00|19019.2|19015.2|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|260
1641937200000|2022-01-11 21:40:00|19011.4|19007.4|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|219
1641937500000|2022-01-11 21:45:00|19012.9|19008.9|19031.7|19027.7|19031.7|19027.7|19006.7|19002.7|611
1641937800000|2022-01-11 21:50:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19019.2|19015.2|363
1641938100000|2022-01-11 21:55:00|19033.3|19029.3|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|461
1641942000000|2022-01-11 23:00:00|19047.3|19043.3|19025.4|19021.4|19047.3|19043.3|19025.4|19021.4|118
1641942300000|2022-01-11 23:05:00|19027|19023|19027|19023|19028.6|19024.6|19025.4|19021.4|23
1641942600000|2022-01-11 23:10:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19025.4|19021.4|21
1641942900000|2022-01-11 23:15:00|19027|19023|19027|19023|19028.6|19024.6|19027|19023|4
1641943200000|2022-01-11 23:20:00|19028.6|19024.6|19020.8|19016.8|19028.6|19024.6|19019.2|19015.2|51
1641943500000|2022-01-11 23:25:00|19019.2|19015.2|19022.3|19018.3|19022.3|19018.3|19019.2|19015.2|1
1641943800000|2022-01-11 23:30:00|19019.2|19015.2|19020.8|19016.8|19028.6|19024.6|19019.2|19015.2|57
1641944100000|2022-01-11 23:35:00|19019.2|19015.2|19022.3|19018.3|19023.9|19019.9|19019.2|19015.2|6
1641944400000|2022-01-11 23:40:00|19019.2|19015.2|19014.5|19010.5|19022.3|19018.3|19014.5|19010.5|17
1641944700000|2022-01-11 23:45:00|19016.1|19012.1|19019.2|19015.2|19022.3|19018.3|19016.1|19012.1|34
1641945000000|2022-01-11 23:50:00|19016.1|19012.1|19014.5|19010.5|19016.1|19012.1|19014.5|19010.5|4
1641945300000|2022-01-11 23:55:00|19016.1|19012.1|19019.2|19015.2|19022.3|19018.3|19014.5|19010.5|62
1641945600000|2022-01-12 00:00:00|19020.8|19016.8|19020.8|19016.8|19022.3|19018.3|19016.1|19012.1|21
1641945900000|2022-01-12 00:05:00|19019.2|19015.2|19025.4|19021.4|19027|19023|19016.1|19012.1|180
1641946200000|2022-01-12 00:10:00|19023.9|19019.9|19027|19023|19027|19023|19022.3|19018.3|15
1641946500000|2022-01-12 00:15:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|39
1641946800000|2022-01-12 00:20:00|19033.3|19029.3|19047.3|19043.3|19050.4|19046.4|19033.3|19029.3|90
1641947100000|2022-01-12 00:25:00|19048.9|19044.9|19050.4|19046.4|19052|19048|19047.3|19043.3|55
1641947400000|2022-01-12 00:30:00|19052|19048|19039.5|19035.5|19052|19048|19037.9|19033.9|77
1641947700000|2022-01-12 00:35:00|19041.1|19037.1|19037.9|19033.9|19041.1|19037.1|19036.4|19032.4|18
1641948000000|2022-01-12 00:40:00|19034.8|19030.8|19034.8|19030.8|19036.4|19032.4|19033.3|19029.3|50
1641948300000|2022-01-12 00:45:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|36
1641948600000|2022-01-12 00:50:00|19025.4|19021.4|19028.6|19024.6|19028.6|19024.6|19023.9|19019.9|22
1641948900000|2022-01-12 00:55:00|19030.1|19026.1|19028.6|19024.6|19031.7|19027.7|19025.4|19021.4|28
1641949200000|2022-01-12 01:00:00|19030.1|19026.1|19037.9|19033.9|19041.1|19037.1|19030.1|19026.1|35
1641949500000|2022-01-12 01:05:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|40
1641949800000|2022-01-12 01:10:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|77
1641950100000|2022-01-12 01:15:00|19036.4|19032.4|19037.9|19033.9|19039.5|19035.5|19033.3|19029.3|60
1641950400000|2022-01-12 01:20:00|19039.5|19035.5|19033.3|19029.3|19041.1|19037.1|19033.3|19029.3|28
1641950700000|2022-01-12 01:25:00|19034.8|19030.8|19031.7|19027.7|19036.4|19032.4|19030.1|19026.1|25
1641951000000|2022-01-12 01:30:00|19033.3|19029.3|19025.4|19021.4|19033.3|19029.3|19025.4|19021.4|54
1641951300000|2022-01-12 01:35:00|19022.3|19018.3|19025.4|19021.4|19027|19023|19022.3|19018.3|53
1641951600000|2022-01-12 01:40:00|19022.3|19018.3|19031.7|19027.7|19031.7|19027.7|19022.3|19018.3|21
1641951900000|2022-01-12 01:45:00|19030.1|19026.1|19031.7|19027.7|19031.7|19027.7|19028.6|19024.6|15
1641952200000|2022-01-12 01:50:00|19028.6|19024.6|19023.9|19019.9|19033.3|19029.3|19023.9|19019.9|81
1641952500000|2022-01-12 01:55:00|19025.4|19021.4|19023.9|19019.9|19025.4|19021.4|19019.2|19015.2|31
1641952800000|2022-01-12 02:00:00|19025.4|19021.4|19025.4|19021.4|19025.4|19021.4|19022.3|19018.3|37
1641953100000|2022-01-12 02:05:00|19028.6|19024.6|19025.4|19021.4|19030.1|19026.1|19025.4|19021.4|51
1641953400000|2022-01-12 02:10:00|19023.9|19019.9|19022.3|19018.3|19025.4|19021.4|19022.3|19018.3|18
1641953700000|2022-01-12 02:15:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19019.2|19015.2|90
1641954000000|2022-01-12 02:20:00|19030.1|19026.1|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|35
1641954300000|2022-01-12 02:25:00|19020.8|19016.8|19019.2|19015.2|19025.4|19021.4|19019.2|19015.2|16
1641954600000|2022-01-12 02:30:00|||||||||2
1641954900000|2022-01-12 02:35:00|19025.4|19021.4|19028.6|19024.6|19028.6|19024.6|19025.4|19021.4|29
1641955200000|2022-01-12 02:40:00|19031.7|19027.7|19034.8|19030.8|19036.4|19032.4|19027|19023|17
1641955500000|2022-01-12 02:45:00|19037.9|19033.9|19036.4|19032.4|19037.9|19033.9|19034.8|19030.8|40
1641955800000|2022-01-12 02:50:00|19034.8|19030.8|19034.8|19030.8|19037.9|19033.9|19034.8|19030.8|8
1641956100000|2022-01-12 02:55:00|19031.7|19027.7|19028.6|19024.6|19031.7|19027.7|19028.6|19024.6|40
1641956400000|2022-01-12 03:00:00|19030.1|19026.1|19034.8|19030.8|19036.4|19032.4|19028.6|19024.6|19
1641956700000|2022-01-12 03:05:00|19036.4|19032.4|19031.7|19027.7|19036.4|19032.4|19031.7|19027.7|10
1641957000000|2022-01-12 03:10:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19033.3|19029.3|24
1641957300000|2022-01-12 03:15:00|19037.9|19033.9|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|39
1641957600000|2022-01-12 03:20:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|59
1641957900000|2022-01-12 03:25:00|19048.9|19044.9|19041.1|19037.1|19048.9|19044.9|19037.9|19033.9|40
1641958200000|2022-01-12 03:30:00|19039.5|19035.5|19042.6|19038.6|19044.2|19040.2|19037.9|19033.9|47
1641958500000|2022-01-12 03:35:00|19044.2|19040.2|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|37
1641958800000|2022-01-12 03:40:00|19028.6|19024.6|19041.1|19037.1|19044.2|19040.2|19028.6|19024.6|82
1641959100000|2022-01-12 03:45:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|39
1641959400000|2022-01-12 03:50:00|19037.9|19033.9|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|20
1641959700000|2022-01-12 03:55:00|19037.9|19033.9|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|31
1641960000000|2022-01-12 04:00:00|19033.3|19029.3|19037.9|19033.9|19041.1|19037.1|19033.3|19029.3|22
1641960300000|2022-01-12 04:05:00|19034.8|19030.8|19034.8|19030.8|19034.8|19030.8|19033.3|19029.3|12
1641960600000|2022-01-12 04:10:00|19037.9|19033.9|19037.9|19033.9|19037.9|19033.9|19037.9|19033.9|15
1641960900000|2022-01-12 04:15:00|19036.4|19032.4|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|28
1641961200000|2022-01-12 04:20:00|19033.3|19029.3|19039.5|19035.5|19039.5|19035.5|19033.3|19029.3|18
1641961500000|2022-01-12 04:25:00|19037.9|19033.9|19037.9|19033.9|19039.5|19035.5|19037.9|19033.9|29
1641961800000|2022-01-12 04:30:00|19041.1|19037.1|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|25
1641962100000|2022-01-12 04:35:00|19044.2|19040.2|19041.1|19037.1|19047.3|19043.3|19041.1|19037.1|28
1641962400000|2022-01-12 04:40:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19037.9|19033.9|15
1641962700000|2022-01-12 04:45:00|||||||||7
1641963000000|2022-01-12 04:50:00|19044.2|19040.2|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|27
1641963300000|2022-01-12 04:55:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19042.6|19038.6|25
1641963600000|2022-01-12 05:00:00|19047.3|19043.3|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|16
1641963900000|2022-01-12 05:05:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|11
1641964200000|2022-01-12 05:10:00|||||||||2
1641964500000|2022-01-12 05:15:00|19045.8|19041.8|19042.6|19038.6|19045.8|19041.8|19041.1|19037.1|17
1641964800000|2022-01-12 05:20:00|19041.1|19037.1|19044.2|19040.2|19044.2|19040.2|19041.1|19037.1|8
1641965100000|2022-01-12 05:25:00|19042.6|19038.6|19047.3|19043.3|19047.3|19043.3|19041.1|19037.1|26
1641965400000|2022-01-12 05:30:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|24
1641965700000|2022-01-12 05:35:00|19042.6|19038.6|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|18
1641966000000|2022-01-12 05:40:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19039.5|19035.5|9
1641966300000|2022-01-12 05:45:00|19039.5|19035.5|19041.1|19037.1|19041.1|19037.1|19039.5|19035.5|12
1641966600000|2022-01-12 05:50:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|51
1641966900000|2022-01-12 05:55:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|44
1641967200000|2022-01-12 06:00:00|19052|19048|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|23
1641967500000|2022-01-12 06:05:00|19052|19048|19052|19048|19053.6|19049.6|19050.4|19046.4|21
1641967800000|2022-01-12 06:10:00|19050.4|19046.4|19047.3|19043.3|19053.6|19049.6|19047.3|19043.3|74
1641968100000|2022-01-12 06:15:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|28
1641968400000|2022-01-12 06:20:00|19052|19048|19050.4|19046.4|19052|19048|19050.4|19046.4|24
1641968700000|2022-01-12 06:25:00|19047.3|19043.3|19047.3|19043.3|19048.9|19044.9|19044.2|19040.2|27
1641969000000|2022-01-12 06:30:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|36
1641969300000|2022-01-12 06:35:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|20
1641969600000|2022-01-12 06:40:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|37
1641969900000|2022-01-12 06:45:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19048.9|19044.9|41
1641970200000|2022-01-12 06:50:00|19052|19048|19050.4|19046.4|19052|19048|19047.3|19043.3|79
1641970500000|2022-01-12 06:55:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19041.1|19037.1|95
1641970800000|2022-01-12 07:00:00|19037.9|19033.9|19039.5|19035.5|19044.2|19040.2|19034.8|19030.8|67
1641971100000|2022-01-12 07:05:00|19041.1|19037.1|19031.7|19027.7|19041.1|19037.1|19028.6|19024.6|86
1641971400000|2022-01-12 07:10:00|19028.6|19024.6|19034.8|19030.8|19037.9|19033.9|19028.6|19024.6|80
1641971700000|2022-01-12 07:15:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|83
1641972000000|2022-01-12 07:20:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|75
1641972300000|2022-01-12 07:25:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|127
1641972600000|2022-01-12 07:30:00|19019.2|19015.2|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|209
1641972900000|2022-01-12 07:35:00|19022.3|19018.3|19012.9|19008.9|19023.9|19019.9|19012.9|19008.9|70
1641973200000|2022-01-12 07:40:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19006.7|19002.7|151
1641973500000|2022-01-12 07:45:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|105
1641973800000|2022-01-12 07:50:00|19006.7|19002.7|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|237
1641974100000|2022-01-12 07:55:00|19003.6|18999.6|19006.7|19002.7|19006.7|19002.7|18998.9|18994.9|139
1641974400000|2022-01-12 08:00:00|19003.6|18999.6|18981.7|18977.7|19006.7|19002.7|18975.4|18971.4|451
1641974700000|2022-01-12 08:05:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|256
1641975000000|2022-01-12 08:10:00|18987.9|18983.9|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|210
1641975300000|2022-01-12 08:15:00|19003.6|18999.6|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|340
1641975600000|2022-01-12 08:20:00|19006.7|19002.7|19025.4|19021.4|19025.4|19021.4|19006.7|19002.7|175
1641975900000|2022-01-12 08:25:00|19023.9|19019.9|19047.3|19043.3|19047.3|19043.3|19023.9|19019.9|300
1641976200000|2022-01-12 08:30:00|19044.2|19040.2|19037.9|19033.9|19047.3|19043.3|19034.8|19030.8|311
1641976500000|2022-01-12 08:35:00|19036.4|19032.4|19022.3|19018.3|19037.9|19033.9|19020.8|19016.8|134
1641976800000|2022-01-12 08:40:00|19023.9|19019.9|19028.6|19024.6|19028.6|19024.6|19019.2|19015.2|71
1641977100000|2022-01-12 08:45:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|103
1641977400000|2022-01-12 08:50:00|19034.8|19030.8|19037.9|19033.9|19037.9|19033.9|19025.4|19021.4|241
1641977700000|2022-01-12 08:55:00|19034.8|19030.8|19047.3|19043.3|19050.4|19046.4|19031.7|19027.7|183
1641978000000|2022-01-12 09:00:00|19048.9|19044.9|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|178
1641978300000|2022-01-12 09:05:00|19037.9|19033.9|19019.2|19015.2|19044.2|19040.2|19019.2|19015.2|280
1641978600000|2022-01-12 09:10:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19009.8|19005.8|101
1641978900000|2022-01-12 09:15:00|19009.8|19005.8|19028.6|19024.6|19031.7|19027.7|19009.8|19005.8|274
1641979200000|2022-01-12 09:20:00|19027|19023|19034.8|19030.8|19034.8|19030.8|19025.4|19021.4|253
1641979500000|2022-01-12 09:25:00|19036.4|19032.4|19031.7|19027.7|19037.9|19033.9|19025.4|19021.4|109
1641979800000|2022-01-12 09:30:00|19033.3|19029.3|19031.7|19027.7|19037.9|19033.9|19031.7|19027.7|62
1641980100000|2022-01-12 09:35:00|19034.8|19030.8|19034.8|19030.8|19041.1|19037.1|19031.7|19027.7|85
1641980400000|2022-01-12 09:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19031.7|19027.7|79
1641980700000|2022-01-12 09:45:00|19036.4|19032.4|19028.6|19024.6|19037.9|19033.9|19028.6|19024.6|99
1641981000000|2022-01-12 09:50:00|19025.4|19021.4|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|144
1641981300000|2022-01-12 09:55:00|19030.1|19026.1|19039.5|19035.5|19041.1|19037.1|19028.6|19024.6|141
1641981600000|2022-01-12 10:00:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19037.9|19033.9|100
1641981900000|2022-01-12 10:05:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19047.3|19043.3|127
1641982200000|2022-01-12 10:10:00|19048.9|19044.9|19034.8|19030.8|19050.4|19046.4|19031.7|19027.7|175
1641982500000|2022-01-12 10:15:00|19037.9|19033.9|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|182
1641982800000|2022-01-12 10:20:00|19034.8|19030.8|19028.6|19024.6|19037.9|19033.9|19025.4|19021.4|85
1641983100000|2022-01-12 10:25:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|41
1641983400000|2022-01-12 10:30:00|19034.8|19030.8|19025.4|19021.4|19034.8|19030.8|19022.3|19018.3|131
1641983700000|2022-01-12 10:35:00|19027|19023|19031.7|19027.7|19041.1|19037.1|19025.4|19021.4|60
1641984000000|2022-01-12 10:40:00|19033.3|19029.3|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|57
1641984300000|2022-01-12 10:45:00|19041.1|19037.1|19044.2|19040.2|19047.3|19043.3|19041.1|19037.1|54
1641984600000|2022-01-12 10:50:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19031.7|19027.7|76
1641984900000|2022-01-12 10:55:00|19039.5|19035.5|19034.8|19030.8|19041.1|19037.1|19034.8|19030.8|91
1641985200000|2022-01-12 11:00:00|19036.4|19032.4|19044.2|19040.2|19044.2|19040.2|19031.7|19027.7|50
1641985500000|2022-01-12 11:05:00|19041.1|19037.1|19047.3|19043.3|19050.4|19046.4|19041.1|19037.1|152
1641985800000|2022-01-12 11:10:00|19045.8|19041.8|19047.3|19043.3|19047.3|19043.3|19045.8|19041.8|39
1641986100000|2022-01-12 11:15:00|19044.2|19040.2|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|141
1641986400000|2022-01-12 11:20:00|19056.7|19052.7|19062.9|19058.9|19062.9|19058.9|19053.6|19049.6|210
1641986700000|2022-01-12 11:25:00|19059.8|19055.8|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|80
1641987000000|2022-01-12 11:30:00|19058.3|19054.3|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|176
1641987300000|2022-01-12 11:35:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19047.3|19043.3|27
1641987600000|2022-01-12 11:40:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|107
1641987900000|2022-01-12 11:45:00|19042.6|19038.6|19037.9|19033.9|19042.6|19038.6|19037.9|19033.9|90
1641988200000|2022-01-12 11:50:00|19034.8|19030.8|19031.7|19027.7|19044.2|19040.2|19031.7|19027.7|154
1641988500000|2022-01-12 11:55:00|19034.8|19030.8|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|141
1641988800000|2022-01-12 12:00:00|19033.3|19029.3|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|85
1641989100000|2022-01-12 12:05:00|19028.6|19024.6|19019.2|19015.2|19028.6|19024.6|19019.2|19015.2|86
1641989400000|2022-01-12 12:10:00|19020.8|19016.8|19028.6|19024.6|19028.6|19024.6|19016.1|19012.1|72
1641989700000|2022-01-12 12:15:00|19027|19023|19031.7|19027.7|19031.7|19027.7|19025.4|19021.4|84
1641990000000|2022-01-12 12:20:00|19028.6|19024.6|19036.4|19032.4|19037.9|19033.9|19019.2|19015.2|152
1641990300000|2022-01-12 12:25:00|19037.9|19033.9|19025.4|19021.4|19037.9|19033.9|19025.4|19021.4|199
1641990600000|2022-01-12 12:30:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19019.2|19015.2|166
1641990900000|2022-01-12 12:35:00|19031.7|19027.7|19022.3|19018.3|19031.7|19027.7|19019.2|19015.2|206
1641991200000|2022-01-12 12:40:00|19019.2|19015.2|19009.8|19005.8|19019.2|19015.2|19009.8|19005.8|187
1641991500000|2022-01-12 12:45:00|19008.3|19004.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|186
1641991800000|2022-01-12 12:50:00|19008.3|19004.3|19009.8|19005.8|19019.2|19015.2|19008.3|19004.3|359
1641992100000|2022-01-12 12:55:00|19006.7|19002.7|19009.8|19005.8|19012.9|19008.9|19006.7|19002.7|207
1641992400000|2022-01-12 13:00:00|19012.9|19008.9|19012.9|19008.9|19019.2|19015.2|19006.7|19002.7|262
1641992700000|2022-01-12 13:05:00|19014.5|19010.5|19016.1|19012.1|19019.2|19015.2|19012.9|19008.9|210
1641993000000|2022-01-12 13:10:00|19019.2|19015.2|19031.7|19027.7|19034.8|19030.8|19016.1|19012.1|454
1641993300000|2022-01-12 13:15:00|19034.8|19030.8|19044.2|19040.2|19045.8|19041.8|19022.3|19018.3|458
1641993600000|2022-01-12 13:20:00|19041.1|19037.1|19025.4|19021.4|19041.1|19037.1|19016.1|19012.1|1110
1641993900000|2022-01-12 13:25:00|19022.3|19018.3|19022.3|19018.3|19037.9|19033.9|19020.8|19016.8|899
1641994200000|2022-01-12 13:30:00|19019.2|19015.2|18994.2|18990.2|19030.1|19026.1|18969.2|18965.2|2009
1641994500000|2022-01-12 13:35:00|18989.5|18985.5|19037.9|19033.9|19037.9|19033.9|18989.5|18985.5|1258
1641994800000|2022-01-12 13:40:00|19041.1|19037.1|19056.7|19052.7|19075.4|19071.4|19037.9|19033.9|1864
1641995100000|2022-01-12 13:45:00|19058.3|19054.3|19059.8|19055.8|19066.1|19062.1|19041.1|19037.1|1251
1641995400000|2022-01-12 13:50:00|19062.9|19058.9|19066.1|19062.1|19066.1|19062.1|19056.7|19052.7|868
1641995700000|2022-01-12 13:55:00|19062.9|19058.9|19066.1|19062.1|19075.4|19071.4|19059.8|19055.8|688
1641996000000|2022-01-12 14:00:00|19072.3|19068.3|19100.4|19096.4|19119.2|19115.2|19069.2|19065.2|1386
1641996300000|2022-01-12 14:05:00|19097.3|19093.3|19084.8|19080.8|19100.4|19096.4|19078.6|19074.6|1261
1641996600000|2022-01-12 14:10:00|19081.7|19077.7|19062.9|19058.9|19087.9|19083.9|19056.7|19052.7|1004
1641996900000|2022-01-12 14:15:00|19064.5|19060.5|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|876
1641997200000|2022-01-12 14:20:00|19055.1|19051.1|19078.6|19074.6|19083.3|19079.3|19047.3|19043.3|614
1641997500000|2022-01-12 14:25:00|19081.7|19077.7|19077|19073|19087.9|19083.9|19072.3|19068.3|451
1641997800000|2022-01-12 14:30:00|19075.4|19071.4|19059.8|19055.8|19094.2|19090.2|19056.7|19052.7|803
1641998100000|2022-01-12 14:35:00|19062.9|19058.9|19053.6|19049.6|19069.2|19065.2|19053.6|19049.6|609
1641998400000|2022-01-12 14:40:00|19050.4|19046.4|19041.1|19037.1|19059.8|19055.8|19037.9|19033.9|722
1641998700000|2022-01-12 14:45:00|19039.5|19035.5|19023.9|19019.9|19041.1|19037.1|19023.9|19019.9|820
1641999000000|2022-01-12 14:50:00|19022.3|19018.3|19012.9|19008.9|19031.7|19027.7|19009.8|19005.8|973
1641999300000|2022-01-12 14:55:00|19014.5|19010.5|19000.4|18996.4|19019.2|19015.2|18994.2|18990.2|763
1641999600000|2022-01-12 15:00:00|19002|18998|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|841
1641999900000|2022-01-12 15:05:00|19000.4|18996.4|19019.2|19015.2|19022.3|19018.3|18997.3|18993.3|670
1642000200000|2022-01-12 15:10:00|19017.6|19013.6|19012.9|19008.9|19022.3|19018.3|19003.6|18999.6|798
1642000500000|2022-01-12 15:15:00|19009.8|19005.8|19000.4|18996.4|19025.4|19021.4|18995.8|18991.8|875
1642000800000|2022-01-12 15:20:00|19003.6|18999.6|18994.2|18990.2|19003.6|18999.6|18987.9|18983.9|833
1642001100000|2022-01-12 15:25:00|18997.3|18993.3|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|528
1642001400000|2022-01-12 15:30:00|18995.8|18991.8|18975.4|18971.4|18995.8|18991.8|18966.1|18962.1|711
1642001700000|2022-01-12 15:35:00|18973.9|18969.9|18984.8|18980.8|18991.1|18987.1|18966.1|18962.1|909
1642002000000|2022-01-12 15:40:00|18981.7|18977.7|18994.2|18990.2|19003.6|18999.6|18981.7|18977.7|492
1642002300000|2022-01-12 15:45:00|18991.1|18987.1|19009.8|19005.8|19009.8|19005.8|18987.9|18983.9|799
1642002600000|2022-01-12 15:50:00|19012.9|19008.9|18997.3|18993.3|19012.9|19008.9|18994.2|18990.2|423
1642002900000|2022-01-12 15:55:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|18994.2|18990.2|640
1642003200000|2022-01-12 16:00:00|19003.6|18999.6|18991.1|18987.1|19009.8|19005.8|18987.9|18983.9|730
1642003500000|2022-01-12 16:05:00|18989.5|18985.5|18987.9|18983.9|19003.6|18999.6|18981.7|18977.7|800
1642003800000|2022-01-12 16:10:00|18984.8|18980.8|18975.4|18971.4|18991.1|18987.1|18969.2|18965.2|1436
1642004100000|2022-01-12 16:15:00|18978.6|18974.6|18987.9|18983.9|19003.6|18999.6|18978.6|18974.6|2358
1642004400000|2022-01-12 16:20:00|18991.1|18987.1|19006.7|19002.7|19006.7|19002.7|18972.3|18968.3|2014
1642004700000|2022-01-12 16:25:00|19005.1|19001.1|19012.9|19008.9|19012.9|19008.9|18991.1|18987.1|807
1642005000000|2022-01-12 16:30:00|19014.5|19010.5|19009.8|19005.8|19019.2|19015.2|19003.6|18999.6|768
1642005300000|2022-01-12 16:35:00|19006.7|19002.7|19025.4|19021.4|19037.9|19033.9|19005.1|19001.1|956
1642005600000|2022-01-12 16:40:00|19022.3|19018.3|19028.6|19024.6|19031.7|19027.7|19019.2|19015.2|415
1642005900000|2022-01-12 16:45:00|19025.4|19021.4|19034.8|19030.8|19034.8|19030.8|19022.3|19018.3|512
1642006200000|2022-01-12 16:50:00|19037.9|19033.9|19044.2|19040.2|19050.4|19046.4|19031.7|19027.7|609
1642006500000|2022-01-12 16:55:00|19047.3|19043.3|19041.1|19037.1|19053.6|19049.6|19037.9|19033.9|272
1642006800000|2022-01-12 17:00:00|19044.2|19040.2|19048.9|19044.9|19050.4|19046.4|19041.1|19037.1|459
1642007100000|2022-01-12 17:05:00|19050.4|19046.4|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|457
1642007400000|2022-01-12 17:10:00|19047.3|19043.3|19053.6|19049.6|19056.7|19052.7|19047.3|19043.3|460
1642007700000|2022-01-12 17:15:00|19056.7|19052.7|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|190
1642008000000|2022-01-12 17:20:00|19053.6|19049.6|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|222
1642008300000|2022-01-12 17:25:00|19047.3|19043.3|19053.6|19049.6|19053.6|19049.6|19044.2|19040.2|234
1642008600000|2022-01-12 17:30:00|19056.7|19052.7|19066.1|19062.1|19066.1|19062.1|19053.6|19049.6|446
1642008900000|2022-01-12 17:35:00|19062.9|19058.9|19075.4|19071.4|19081.7|19077.7|19062.9|19058.9|482
1642009200000|2022-01-12 17:40:00|19078.6|19074.6|19072.3|19068.3|19081.7|19077.7|19062.9|19058.9|610
1642009500000|2022-01-12 17:45:00|19075.4|19071.4|19087.9|19083.9|19087.9|19083.9|19075.4|19071.4|308
1642009800000|2022-01-12 17:50:00|19084.8|19080.8|19066.1|19062.1|19087.9|19083.9|19062.9|19058.9|371
1642010100000|2022-01-12 17:55:00|19069.2|19065.2|19056.7|19052.7|19072.3|19068.3|19050.4|19046.4|673
1642010400000|2022-01-12 18:00:00|19058.3|19054.3|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|864
1642010700000|2022-01-12 18:05:00|19050.4|19046.4|19022.3|19018.3|19059.8|19055.8|19022.3|19018.3|751
1642011000000|2022-01-12 18:10:00|19025.4|19021.4|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|836
1642011300000|2022-01-12 18:15:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|533
1642011600000|2022-01-12 18:20:00|19027|19023|19019.2|19015.2|19028.6|19024.6|19016.1|19012.1|333
1642011900000|2022-01-12 18:25:00|19016.1|19012.1|19012.9|19008.9|19025.4|19021.4|19006.7|19002.7|513
1642012200000|2022-01-12 18:30:00|19011.4|19007.4|19025.4|19021.4|19025.4|19021.4|19008.3|19004.3|412
1642012500000|2022-01-12 18:35:00|19028.6|19024.6|19028.6|19024.6|19028.6|19024.6|19022.3|19018.3|288
1642012800000|2022-01-12 18:40:00|19034.8|19030.8|19022.3|19018.3|19034.8|19030.8|19019.2|19015.2|326
1642013100000|2022-01-12 18:45:00|19025.4|19021.4|19023.9|19019.9|19031.7|19027.7|19019.2|19015.2|567
1642013400000|2022-01-12 18:50:00|19022.3|19018.3|19016.1|19012.1|19031.7|19027.7|19014.5|19010.5|438
1642013700000|2022-01-12 18:55:00|19014.5|19010.5|19023.9|19019.9|19025.4|19021.4|19012.9|19008.9|369
1642014000000|2022-01-12 19:00:00|19022.3|19018.3|19009.8|19005.8|19022.3|19018.3|19006.7|19002.7|243
1642014300000|2022-01-12 19:05:00|19006.7|19002.7|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|237
1642014600000|2022-01-12 19:10:00|19009.8|19005.8|19006.7|19002.7|19012.9|19008.9|19003.6|18999.6|281
1642014900000|2022-01-12 19:15:00|19009.8|19005.8|19009.8|19005.8|19012.9|19008.9|19003.6|18999.6|335
1642015200000|2022-01-12 19:20:00|||||||||50
1642015500000|2022-01-12 19:25:00|19006.7|19002.7|19003.6|18999.6|19009.8|19005.8|19003.6|18999.6|281
1642015800000|2022-01-12 19:30:00|19006.7|19002.7|19019.2|19015.2|19025.4|19021.4|19006.7|19002.7|558
1642016100000|2022-01-12 19:35:00|19017.6|19013.6|19025.4|19021.4|19025.4|19021.4|19016.1|19012.1|215
1642016400000|2022-01-12 19:40:00|19028.6|19024.6|19031.7|19027.7|19034.8|19030.8|19025.4|19021.4|431
1642016700000|2022-01-12 19:45:00|19028.6|19024.6|19016.1|19012.1|19031.7|19027.7|19014.5|19010.5|247
1642017000000|2022-01-12 19:50:00|19019.2|19015.2|19022.3|19018.3|19025.4|19021.4|19016.1|19012.1|419
1642017300000|2022-01-12 19:55:00|19019.2|19015.2|19019.2|19015.2|19022.3|19018.3|19009.8|19005.8|633
1642017600000|2022-01-12 20:00:00|19017.6|19013.6|18991.1|18987.1|19019.2|19015.2|18991.1|18987.1|595
1642017900000|2022-01-12 20:05:00|18994.2|18990.2|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|262
1642018200000|2022-01-12 20:10:00|19003.6|18999.6|18994.2|18990.2|19003.6|18999.6|18994.2|18990.2|325
1642018500000|2022-01-12 20:15:00|18997.3|18993.3|18984.8|18980.8|19000.4|18996.4|18984.8|18980.8|529
1642018800000|2022-01-12 20:20:00|18981.7|18977.7|18991.1|18987.1|18991.1|18987.1|18978.6|18974.6|373
1642019100000|2022-01-12 20:25:00|18994.2|18990.2|18984.8|18980.8|18997.3|18993.3|18984.8|18980.8|160
1642019400000|2022-01-12 20:30:00|18986.4|18982.4|18984.8|18980.8|18987.9|18983.9|18981.7|18977.7|322
1642019700000|2022-01-12 20:35:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|247
1642020000000|2022-01-12 20:40:00|18980.1|18976.1|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|359
1642020300000|2022-01-12 20:45:00|18975.4|18971.4|18969.2|18965.2|18975.4|18971.4|18959.8|18955.8|444
1642020600000|2022-01-12 20:50:00|18966.1|18962.1|18972.3|18968.3|18975.4|18971.4|18959.8|18955.8|661
1642020900000|2022-01-12 20:55:00|18970.8|18966.8|18966.1|18962.1|18984.8|18980.8|18962.9|18958.9|1390
1642021200000|2022-01-12 21:00:00|18962.9|18958.9|18981.7|18977.7|18981.7|18977.7|18959.8|18955.8|592
1642021500000|2022-01-12 21:05:00|18980.1|18976.1|18978.6|18974.6|18984.8|18980.8|18972.3|18968.3|281
1642021800000|2022-01-12 21:10:00|18977|18973|18978.6|18974.6|18981.7|18977.7|18975.4|18971.4|195
1642022100000|2022-01-12 21:15:00|18981.7|18977.7|18975.4|18971.4|18981.7|18977.7|18972.3|18968.3|413
1642022400000|2022-01-12 21:20:00|18978.6|18974.6|18975.4|18971.4|18981.7|18977.7|18975.4|18971.4|150
1642022700000|2022-01-12 21:25:00|18972.3|18968.3|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|379
1642023000000|2022-01-12 21:30:00|18970.8|18966.8|18952|18948|18972.3|18968.3|18950.4|18946.4|322
1642023300000|2022-01-12 21:35:00|18953.6|18949.6|18941.1|18937.1|18955.1|18951.1|18937.9|18933.9|219
1642023600000|2022-01-12 21:40:00|18939.5|18935.5|18944.2|18940.2|18959.8|18955.8|18939.5|18935.5|441
1642023900000|2022-01-12 21:45:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18928.6|18924.6|508
1642024200000|2022-01-12 21:50:00|18945.8|18941.8|18956.7|18952.7|18961.4|18957.4|18944.2|18940.2|507
1642024500000|2022-01-12 21:55:00|18958.3|18954.3|18962.9|18958.9|18972.3|18968.3|18953.6|18949.6|341
1642028400000|2022-01-12 23:00:00|18955.1|18951.1|18969.2|18965.2|18972.3|18968.3|18955.1|18951.1|88
1642028700000|2022-01-12 23:05:00|18970.8|18966.8|18970.8|18966.8|18973.9|18969.9|18969.2|18965.2|49
1642029000000|2022-01-12 23:10:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|15
1642029300000|2022-01-12 23:15:00|18972.3|18968.3|18967.6|18963.6|18973.9|18969.9|18966.1|18962.1|33
1642029600000|2022-01-12 23:20:00|18966.1|18962.1|18964.5|18960.5|18967.6|18963.6|18962.9|18958.9|39
1642029900000|2022-01-12 23:25:00|18962.9|18958.9|18964.5|18960.5|18966.1|18962.1|18962.9|18958.9|16
1642030200000|2022-01-12 23:30:00|18962.9|18958.9|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|32
1642030500000|2022-01-12 23:35:00|18961.4|18957.4|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|29
1642030800000|2022-01-12 23:40:00|18952|18948|18947.3|18943.3|18956.7|18952.7|18945.8|18941.8|38
1642031100000|2022-01-12 23:45:00|18948.9|18944.9|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|25
1642031400000|2022-01-12 23:50:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18952|18948|39
1642031700000|2022-01-12 23:55:00|18962.9|18958.9|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|30
1642032000000|2022-01-13 00:00:00|18955.1|18951.1|18953.6|18949.6|18962.9|18958.9|18953.6|18949.6|73
1642032300000|2022-01-13 00:05:00|18947.3|18943.3|18948.9|18944.9|18948.9|18944.9|18947.3|18943.3|27
1642032600000|2022-01-13 00:10:00|18950.4|18946.4|18937.9|18933.9|18950.4|18946.4|18937.9|18933.9|67
1642032900000|2022-01-13 00:15:00|18936.4|18932.4|18934.8|18930.8|18937.9|18933.9|18930.1|18926.1|71
1642033200000|2022-01-13 00:20:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18922.3|18918.3|163
1642033500000|2022-01-13 00:25:00|18930.1|18926.1|18931.7|18927.7|18937.9|18933.9|18930.1|18926.1|78
1642033800000|2022-01-13 00:30:00|18930.1|18926.1|18937.9|18933.9|18937.9|18933.9|18927|18923|75
1642034100000|2022-01-13 00:35:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18936.4|18932.4|26
1642034400000|2022-01-13 00:40:00|18939.5|18935.5|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|49
1642034700000|2022-01-13 00:45:00|18936.4|18932.4|18933.3|18929.3|18936.4|18932.4|18931.7|18927.7|37
1642035000000|2022-01-13 00:50:00|18934.8|18930.8|18927|18923|18934.8|18930.8|18925.4|18921.4|41
1642035300000|2022-01-13 00:55:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|21
1642035600000|2022-01-13 01:00:00|18925.4|18921.4|18916.1|18912.1|18925.4|18921.4|18916.1|18912.1|74
1642035900000|2022-01-13 01:05:00|18919.2|18915.2|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|38
1642036200000|2022-01-13 01:10:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|34
1642036500000|2022-01-13 01:15:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|82
1642036800000|2022-01-13 01:20:00|18930.1|18926.1|18923.9|18919.9|18931.7|18927.7|18922.3|18918.3|47
1642037100000|2022-01-13 01:25:00|18922.3|18918.3|18922.3|18918.3|18923.9|18919.9|18919.2|18915.2|48
1642037400000|2022-01-13 01:30:00|18920.8|18916.8|18931.7|18927.7|18931.7|18927.7|18920.8|18916.8|46
1642037700000|2022-01-13 01:35:00|18933.3|18929.3|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|61
1642038000000|2022-01-13 01:40:00|18942.6|18938.6|18945.8|18941.8|18947.3|18943.3|18942.6|18938.6|26
1642038300000|2022-01-13 01:45:00|18947.3|18943.3|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|82
1642038600000|2022-01-13 01:50:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|22
1642038900000|2022-01-13 01:55:00|18947.3|18943.3|18956.7|18952.7|18961.4|18957.4|18944.2|18940.2|90
1642039200000|2022-01-13 02:00:00|18955.1|18951.1|18953.6|18949.6|18956.7|18952.7|18952|18948|42
1642039500000|2022-01-13 02:05:00|18952|18948|18947.3|18943.3|18953.6|18949.6|18945.8|18941.8|25
1642039800000|2022-01-13 02:10:00|18944.2|18940.2|18939.5|18935.5|18947.3|18943.3|18939.5|18935.5|16
1642040100000|2022-01-13 02:15:00|18941.1|18937.1|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|15
1642040400000|2022-01-13 02:20:00|18945.8|18941.8|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|13
1642040700000|2022-01-13 02:25:00|18945.8|18941.8|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|5
1642041000000|2022-01-13 02:30:00|18945.8|18941.8|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|30
1642041300000|2022-01-13 02:35:00|18952|18948|18947.3|18943.3|18952|18948|18947.3|18943.3|15
1642041600000|2022-01-13 02:40:00|18948.9|18944.9|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|31
1642041900000|2022-01-13 02:45:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|18
1642042200000|2022-01-13 02:50:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18944.2|18940.2|3
1642042500000|2022-01-13 02:55:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|10
1642042800000|2022-01-13 03:00:00|18939.5|18935.5|18945.8|18941.8|18945.8|18941.8|18939.5|18935.5|18
1642043100000|2022-01-13 03:05:00|18947.3|18943.3|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|21
1642043400000|2022-01-13 03:10:00|18955.1|18951.1|18962.9|18958.9|18966.1|18962.1|18953.6|18949.6|45
1642043700000|2022-01-13 03:15:00|18964.5|18960.5|18959.8|18955.8|18966.1|18962.1|18959.8|18955.8|22
1642044000000|2022-01-13 03:20:00|18958.3|18954.3|18959.8|18955.8|18959.8|18955.8|18956.7|18952.7|17
1642044300000|2022-01-13 03:25:00|18961.4|18957.4|18959.8|18955.8|18961.4|18957.4|18958.3|18954.3|7
1642044600000|2022-01-13 03:30:00|18958.3|18954.3|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|23
1642044900000|2022-01-13 03:35:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|70
1642045200000|2022-01-13 03:40:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18945.8|18941.8|3
1642045500000|2022-01-13 03:45:00|18948.9|18944.9|18953.6|18949.6|18953.6|18949.6|18947.3|18943.3|22
1642045800000|2022-01-13 03:50:00|18956.7|18952.7|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|87
1642046100000|2022-01-13 03:55:00|18964.5|18960.5|18962.9|18958.9|18964.5|18960.5|18962.9|18958.9|15
1642046400000|2022-01-13 04:00:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18962.9|18958.9|26
1642046700000|2022-01-13 04:05:00|18964.5|18960.5|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|26
1642047000000|2022-01-13 04:10:00|18964.5|18960.5|18970.8|18966.8|18975.4|18971.4|18964.5|18960.5|77
1642047300000|2022-01-13 04:15:00|18969.2|18965.2|18962.9|18958.9|18969.2|18965.2|18962.9|18958.9|45
1642047600000|2022-01-13 04:20:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|20
1642047900000|2022-01-13 04:25:00|18961.4|18957.4|18966.1|18962.1|18967.6|18963.6|18961.4|18957.4|9
1642048200000|2022-01-13 04:30:00|18964.5|18960.5|18969.2|18965.2|18969.2|18965.2|18962.9|18958.9|16
1642048500000|2022-01-13 04:35:00|18966.1|18962.1|18966.1|18962.1|18966.1|18962.1|18962.9|18958.9|13
1642048800000|2022-01-13 04:40:00|18962.9|18958.9|18959.8|18955.8|18966.1|18962.1|18958.3|18954.3|31
1642049100000|2022-01-13 04:45:00|18961.4|18957.4|18959.8|18955.8|18962.9|18958.9|18959.8|18955.8|24
1642049700000|2022-01-13 04:55:00|18961.4|18957.4|18964.5|18960.5|18966.1|18962.1|18961.4|18957.4|7
1642050000000|2022-01-13 05:00:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18961.4|18957.4|7
1642050300000|2022-01-13 05:05:00|18964.5|18960.5|18972.3|18968.3|18972.3|18968.3|18964.5|18960.5|6
1642050600000|2022-01-13 05:10:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|39
1642050900000|2022-01-13 05:15:00|18970.8|18966.8|18978.6|18974.6|18978.6|18974.6|18970.8|18966.8|45
1642051200000|2022-01-13 05:20:00|18977|18973|18977|18973|18978.6|18974.6|18975.4|18971.4|15
1642051500000|2022-01-13 05:25:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18973.9|18969.9|21
1642051800000|2022-01-13 05:30:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18978.6|18974.6|22
1642052100000|2022-01-13 05:35:00|18980.1|18976.1|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|28
1642052400000|2022-01-13 05:40:00|18986.4|18982.4|18986.4|18982.4|18987.9|18983.9|18981.7|18977.7|54
1642052700000|2022-01-13 05:45:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18984.8|18980.8|32
1642053000000|2022-01-13 05:50:00|18986.4|18982.4|18987.9|18983.9|18991.1|18987.1|18984.8|18980.8|22
1642053300000|2022-01-13 05:55:00|18989.5|18985.5|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|24
1642053600000|2022-01-13 06:00:00|18994.2|18990.2|18989.5|18985.5|18997.3|18993.3|18989.5|18985.5|82
1642053900000|2022-01-13 06:05:00|18991.1|18987.1|18991.1|18987.1|18991.1|18987.1|18987.9|18983.9|34
1642054200000|2022-01-13 06:10:00|18987.9|18983.9|18981.7|18977.7|18989.5|18985.5|18981.7|18977.7|35
1642054500000|2022-01-13 06:15:00|18980.1|18976.1|18981.7|18977.7|18981.7|18977.7|18980.1|18976.1|11
1642054800000|2022-01-13 06:20:00|18984.8|18980.8|18978.6|18974.6|18984.8|18980.8|18978.6|18974.6|17
1642055100000|2022-01-13 06:25:00|18977|18973|18981.7|18977.7|18981.7|18977.7|18975.4|18971.4|11
1642055400000|2022-01-13 06:30:00|18983.3|18979.3|18978.6|18974.6|18983.3|18979.3|18975.4|18971.4|10
1642055700000|2022-01-13 06:35:00|18977|18973|18977|18973|18977|18973|18977|18973|14
1642056000000|2022-01-13 06:40:00|18975.4|18971.4|18977|18973|18978.6|18974.6|18975.4|18971.4|10
1642056300000|2022-01-13 06:45:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|37
1642056600000|2022-01-13 06:50:00|18973.9|18969.9|18969.2|18965.2|18975.4|18971.4|18969.2|18965.2|43
1642056900000|2022-01-13 06:55:00|18970.8|18966.8|18970.8|18966.8|18972.3|18968.3|18964.5|18960.5|27
1642057200000|2022-01-13 07:00:00|18969.2|18965.2|18956.7|18952.7|18969.2|18965.2|18956.7|18952.7|88
1642057500000|2022-01-13 07:05:00|18958.3|18954.3|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|81
1642057800000|2022-01-13 07:10:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|91
1642058100000|2022-01-13 07:15:00|18962.9|18958.9|18947.3|18943.3|18962.9|18958.9|18944.2|18940.2|109
1642058400000|2022-01-13 07:20:00|18950.4|18946.4|18953.6|18949.6|18958.3|18954.3|18948.9|18944.9|49
1642058700000|2022-01-13 07:25:00|18956.7|18952.7|18966.1|18962.1|18967.6|18963.6|18950.4|18946.4|103
1642059000000|2022-01-13 07:30:00|18962.9|18958.9|18969.2|18965.2|18972.3|18968.3|18956.7|18952.7|73
1642059300000|2022-01-13 07:35:00|18970.8|18966.8|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|87
1642059600000|2022-01-13 07:40:00|18970.8|18966.8|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|48
1642059900000|2022-01-13 07:45:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|93
1642060200000|2022-01-13 07:50:00|18969.2|18965.2|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|145
1642060500000|2022-01-13 07:55:00|18977|18973|18975.4|18971.4|18978.6|18974.6|18972.3|18968.3|66
1642060800000|2022-01-13 08:00:00|18977|18973|18962.9|18958.9|18978.6|18974.6|18953.6|18949.6|158
1642061100000|2022-01-13 08:05:00|18961.4|18957.4|18947.3|18943.3|18972.3|18968.3|18944.2|18940.2|205
1642061400000|2022-01-13 08:10:00|18945.8|18941.8|18942.6|18938.6|18950.4|18946.4|18937.9|18933.9|179
1642061700000|2022-01-13 08:15:00|18941.1|18937.1|18937.9|18933.9|18942.6|18938.6|18931.7|18927.7|163
1642062000000|2022-01-13 08:20:00|18936.4|18932.4|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|161
1642062300000|2022-01-13 08:25:00|18936.4|18932.4|18937.9|18933.9|18944.2|18940.2|18934.8|18930.8|247
1642062600000|2022-01-13 08:30:00|18941.1|18937.1|18944.2|18940.2|18944.2|18940.2|18934.8|18930.8|147
1642062900000|2022-01-13 08:35:00|18947.3|18943.3|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|201
1642063200000|2022-01-13 08:40:00|18958.3|18954.3|18944.2|18940.2|18959.8|18955.8|18941.1|18937.1|261
1642063500000|2022-01-13 08:45:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18933.3|18929.3|251
1642063800000|2022-01-13 08:50:00|18939.5|18935.5|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|92
1642064100000|2022-01-13 08:55:00|18942.6|18938.6|18937.9|18933.9|18944.2|18940.2|18925.4|18921.4|208
1642064400000|2022-01-13 09:00:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|94
1642064700000|2022-01-13 09:05:00|18927|18923|18931.7|18927.7|18937.9|18933.9|18922.3|18918.3|149
1642065000000|2022-01-13 09:10:00|18930.1|18926.1|18916.1|18912.1|18934.8|18930.8|18916.1|18912.1|165
1642065300000|2022-01-13 09:15:00|18919.2|18915.2|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|115
1642065600000|2022-01-13 09:20:00|18930.1|18926.1|18928.6|18924.6|18934.8|18930.8|18928.6|18924.6|83
1642065900000|2022-01-13 09:25:00|18927|18923|18928.6|18924.6|18934.8|18930.8|18927|18923|56
1642066200000|2022-01-13 09:30:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|193
1642066500000|2022-01-13 09:35:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|163
1642066800000|2022-01-13 09:40:00|18927|18923|18931.7|18927.7|18934.8|18930.8|18919.2|18915.2|120
1642067100000|2022-01-13 09:45:00|18933.3|18929.3|18941.1|18937.1|18941.1|18937.1|18928.6|18924.6|86
1642067400000|2022-01-13 09:50:00|18937.9|18933.9|18931.7|18927.7|18941.1|18937.1|18930.1|18926.1|67
1642067700000|2022-01-13 09:55:00|18930.1|18926.1|18941.1|18937.1|18944.2|18940.2|18928.6|18924.6|54
1642068000000|2022-01-13 10:00:00|18937.9|18933.9|18944.2|18940.2|18944.2|18940.2|18933.3|18929.3|85
1642068300000|2022-01-13 10:05:00|18945.8|18941.8|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|63
1642068600000|2022-01-13 10:10:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|177
1642068900000|2022-01-13 10:15:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|47
1642069200000|2022-01-13 10:20:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18941.1|18937.1|108
1642069500000|2022-01-13 10:25:00|18947.3|18943.3|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|94
1642069800000|2022-01-13 10:30:00|18952|18948|18950.4|18946.4|18959.8|18955.8|18950.4|18946.4|76
1642070100000|2022-01-13 10:35:00|18947.3|18943.3|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|204
1642070400000|2022-01-13 10:40:00|18945.8|18941.8|18950.4|18946.4|18953.6|18949.6|18942.6|18938.6|102
1642070700000|2022-01-13 10:45:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|54
1642071000000|2022-01-13 10:50:00|18958.3|18954.3|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|155
1642071300000|2022-01-13 10:55:00|18955.1|18951.1|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|89
1642071600000|2022-01-13 11:00:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|31
1642071900000|2022-01-13 11:05:00|18953.6|18949.6|18947.3|18943.3|18955.1|18951.1|18944.2|18940.2|63
1642072200000|2022-01-13 11:10:00|18944.2|18940.2|18944.2|18940.2|18945.8|18941.8|18937.9|18933.9|73
1642072500000|2022-01-13 11:15:00|18945.8|18941.8|18944.2|18940.2|18950.4|18946.4|18942.6|18938.6|105
1642072800000|2022-01-13 11:20:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|64
1642073100000|2022-01-13 11:25:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|45
1642073400000|2022-01-13 11:30:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|52
1642073700000|2022-01-13 11:35:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|125
1642074000000|2022-01-13 11:40:00|18942.6|18938.6|18939.5|18935.5|18947.3|18943.3|18937.9|18933.9|47
1642074300000|2022-01-13 11:45:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|36
1642074600000|2022-01-13 11:50:00|18939.5|18935.5|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|53
1642074900000|2022-01-13 11:55:00|18934.8|18930.8|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|85
1642075200000|2022-01-13 12:00:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18944.2|18940.2|162
1642075500000|2022-01-13 12:05:00|18956.7|18952.7|18956.7|18952.7|18956.7|18952.7|18953.6|18949.6|111
1642075800000|2022-01-13 12:10:00|18955.1|18951.1|18953.6|18949.6|18955.1|18951.1|18950.4|18946.4|192
1642076100000|2022-01-13 12:15:00|18955.1|18951.1|18950.4|18946.4|18956.7|18952.7|18944.2|18940.2|127
1642076400000|2022-01-13 12:20:00|18953.6|18949.6|18959.8|18955.8|18959.8|18955.8|18953.6|18949.6|181
1642076700000|2022-01-13 12:25:00|18956.7|18952.7|18959.8|18955.8|18962.9|18958.9|18956.7|18952.7|233
1642077000000|2022-01-13 12:30:00|18956.7|18952.7|18987.9|18983.9|18987.9|18983.9|18956.7|18952.7|780
1642077300000|2022-01-13 12:35:00|18984.8|18980.8|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|217
1642077600000|2022-01-13 12:40:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|198
1642077900000|2022-01-13 12:45:00|18980.1|18976.1|18980.1|18976.1|18984.8|18980.8|18969.2|18965.2|376
1642078200000|2022-01-13 12:50:00|18981.7|18977.7|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|352
1642078500000|2022-01-13 12:55:00|18977|18973|18987.9|18983.9|18991.1|18987.1|18975.4|18971.4|309
1642078800000|2022-01-13 13:00:00|18986.4|18982.4|18991.1|18987.1|18994.2|18990.2|18984.8|18980.8|299
1642079100000|2022-01-13 13:05:00|18987.9|18983.9|18987.9|18983.9|18994.2|18990.2|18984.8|18980.8|166
1642079400000|2022-01-13 13:10:00|18992.6|18988.6|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|281
1642079700000|2022-01-13 13:15:00|18997.3|18993.3|19000.4|18996.4|19009.8|19005.8|18994.2|18990.2|274
1642080000000|2022-01-13 13:20:00|18997.3|18993.3|18981.7|18977.7|19006.7|19002.7|18981.7|18977.7|548
1642080300000|2022-01-13 13:25:00|18984.8|18980.8|18989.5|18985.5|18998.9|18994.9|18981.7|18977.7|324
1642080600000|2022-01-13 13:30:00|18991.1|18987.1|18969.2|18965.2|19003.6|18999.6|18967.6|18963.6|671
1642080900000|2022-01-13 13:35:00|18967.6|18963.6|18997.3|18993.3|19003.6|18999.6|18966.1|18962.1|845
1642081200000|2022-01-13 13:40:00|19000.4|18996.4|18997.3|18993.3|19003.6|18999.6|18991.1|18987.1|379
1642081500000|2022-01-13 13:45:00|18994.2|18990.2|19012.9|19008.9|19012.9|19008.9|18994.2|18990.2|546
1642081800000|2022-01-13 13:50:00|19011.4|19007.4|19009.8|19005.8|19022.3|19018.3|18998.9|18994.9|610
1642082100000|2022-01-13 13:55:00|19006.7|19002.7|19019.2|19015.2|19019.2|19015.2|19006.7|19002.7|470
1642082400000|2022-01-13 14:00:00|19016.1|19012.1|19019.2|19015.2|19028.6|19024.6|19009.8|19005.8|588
1642082700000|2022-01-13 14:05:00|19020.8|19016.8|19031.7|19027.7|19031.7|19027.7|19016.1|19012.1|549
1642083000000|2022-01-13 14:10:00|19028.6|19024.6|19022.3|19018.3|19031.7|19027.7|19022.3|19018.3|630
1642083300000|2022-01-13 14:15:00|19025.4|19021.4|19022.3|19018.3|19027|19023|19009.8|19005.8|799
1642083600000|2022-01-13 14:20:00|19025.4|19021.4|19006.7|19002.7|19025.4|19021.4|19006.7|19002.7|695
1642083900000|2022-01-13 14:25:00|19003.6|18999.6|19011.4|19007.4|19019.2|19015.2|19003.6|18999.6|661
1642084200000|2022-01-13 14:30:00|19009.8|19005.8|19009.8|19005.8|19016.1|19012.1|18995.8|18991.8|1081
1642084500000|2022-01-13 14:35:00|19011.4|19007.4|18994.2|18990.2|19011.4|19007.4|18991.1|18987.1|969
1642084800000|2022-01-13 14:40:00|18991.1|18987.1|18981.7|18977.7|19000.4|18996.4|18980.1|18976.1|868
1642085100000|2022-01-13 14:45:00|18980.1|18976.1|18972.3|18968.3|18987.9|18983.9|18972.3|18968.3|497
1642085400000|2022-01-13 14:50:00|18969.2|18965.2|18987.9|18983.9|18991.1|18987.1|18966.1|18962.1|799
1642085700000|2022-01-13 14:55:00|18984.8|18980.8|18975.4|18971.4|18984.8|18980.8|18969.2|18965.2|458
1642086000000|2022-01-13 15:00:00|18978.6|18974.6|18991.1|18987.1|18991.1|18987.1|18975.4|18971.4|534
1642086300000|2022-01-13 15:05:00|18987.9|18983.9|18991.1|18987.1|19003.6|18999.6|18984.8|18980.8|568
1642086600000|2022-01-13 15:10:00|18994.2|18990.2|18987.9|18983.9|19000.4|18996.4|18987.9|18983.9|231
1642086900000|2022-01-13 15:15:00|18991.1|18987.1|18991.1|18987.1|18997.3|18993.3|18981.7|18977.7|517
1642087200000|2022-01-13 15:20:00|18994.2|18990.2|18991.1|18987.1|18997.3|18993.3|18987.9|18983.9|371
1642087500000|2022-01-13 15:25:00|18989.5|18985.5|18991.1|18987.1|19000.4|18996.4|18989.5|18985.5|399
1642087800000|2022-01-13 15:30:00|18994.2|18990.2|19003.6|18999.6|19009.8|19005.8|18991.1|18987.1|816
1642088100000|2022-01-13 15:35:00|19006.7|19002.7|19019.2|19015.2|19019.2|19015.2|19006.7|19002.7|949
1642088400000|2022-01-13 15:40:00|19016.1|19012.1|19012.9|19008.9|19019.2|19015.2|19003.6|18999.6|684
1642088700000|2022-01-13 15:45:00|19009.8|19005.8|18997.3|18993.3|19016.1|19012.1|18994.2|18990.2|862
1642089000000|2022-01-13 15:50:00|18998.9|18994.9|18987.9|18983.9|19003.6|18999.6|18987.9|18983.9|658
1642089300000|2022-01-13 15:55:00|18991.1|18987.1|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|656
1642089600000|2022-01-13 16:00:00|18991.1|18987.1|18987.9|18983.9|18991.1|18987.1|18981.7|18977.7|392
1642089900000|2022-01-13 16:05:00|18984.8|18980.8|19000.4|18996.4|19003.6|18999.6|18984.8|18980.8|670
1642090200000|2022-01-13 16:10:00|19003.6|18999.6|19012.9|19008.9|19012.9|19008.9|19000.4|18996.4|701
1642090500000|2022-01-13 16:15:00|19016.1|19012.1|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|660
1642090800000|2022-01-13 16:20:00|19012.9|19008.9|19003.6|18999.6|19012.9|19008.9|19003.6|18999.6|453
1642091100000|2022-01-13 16:25:00|19006.7|19002.7|18994.2|18990.2|19006.7|19002.7|18994.2|18990.2|356
1642091400000|2022-01-13 16:30:00|18997.3|18993.3|18997.3|18993.3|19006.7|19002.7|18994.2|18990.2|496
1642091700000|2022-01-13 16:35:00|18995.8|18991.8|19009.8|19005.8|19016.1|19012.1|18994.2|18990.2|709
1642092000000|2022-01-13 16:40:00|19012.9|19008.9|19022.3|19018.3|19022.3|19018.3|19012.9|19008.9|829
1642092300000|2022-01-13 16:45:00|19019.2|19015.2|19034.8|19030.8|19034.8|19030.8|19019.2|19015.2|596
1642092600000|2022-01-13 16:50:00|19031.7|19027.7|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|886
1642092900000|2022-01-13 16:55:00|19028.6|19024.6|19034.8|19030.8|19034.8|19030.8|19028.6|19024.6|517
1642093200000|2022-01-13 17:00:00|19031.7|19027.7|19031.7|19027.7|19034.8|19030.8|19028.6|19024.6|675
1642093500000|2022-01-13 17:05:00|19033.3|19029.3|19022.3|19018.3|19033.3|19029.3|19019.2|19015.2|641
1642093800000|2022-01-13 17:10:00|19019.2|19015.2|19012.9|19008.9|19022.3|19018.3|19009.8|19005.8|951
1642094100000|2022-01-13 17:15:00|19014.5|19010.5|19025.4|19021.4|19025.4|19021.4|19003.6|18999.6|1384
1642094400000|2022-01-13 17:20:00|19023.9|19019.9|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|1559
1642094700000|2022-01-13 17:25:00|19034.8|19030.8|19041.1|19037.1|19044.2|19040.2|19028.6|19024.6|595
1642095000000|2022-01-13 17:30:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19037.9|19033.9|827
1642095300000|2022-01-13 17:35:00|19053.6|19049.6|19034.8|19030.8|19053.6|19049.6|19034.8|19030.8|1087
1642095600000|2022-01-13 17:40:00|19037.9|19033.9|19037.9|19033.9|19044.2|19040.2|19031.7|19027.7|911
1642095900000|2022-01-13 17:45:00|19039.5|19035.5|19031.7|19027.7|19044.2|19040.2|19028.6|19024.6|931
1642096200000|2022-01-13 17:50:00|19028.6|19024.6|19025.4|19021.4|19031.7|19027.7|19019.2|19015.2|1114
1642096500000|2022-01-13 17:55:00|19028.6|19024.6|19025.4|19021.4|19028.6|19024.6|19019.2|19015.2|1552
1642096800000|2022-01-13 18:00:00|19023.9|19019.9|19025.4|19021.4|19028.6|19024.6|18994.2|18990.2|2607
1642097100000|2022-01-13 18:05:00|19031.7|19027.7|19031.7|19027.7|19041.1|19037.1|19022.3|19018.3|1319
1642097400000|2022-01-13 18:10:00|19033.3|19029.3|19053.6|19049.6|19056.7|19052.7|19030.1|19026.1|1317
1642097700000|2022-01-13 18:15:00|19055.1|19051.1|19056.7|19052.7|19058.3|19054.3|19053.6|19049.6|853
1642098000000|2022-01-13 18:20:00|19059.8|19055.8|19066.1|19062.1|19072.3|19068.3|19056.7|19052.7|683
1642098300000|2022-01-13 18:25:00|19069.2|19065.2|19059.8|19055.8|19072.3|19068.3|19056.7|19052.7|845
1642098600000|2022-01-13 18:30:00|19062.9|19058.9|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|1167
1642098900000|2022-01-13 18:35:00|19056.7|19052.7|19047.3|19043.3|19056.7|19052.7|19044.2|19040.2|898
1642099200000|2022-01-13 18:40:00|19044.2|19040.2|19056.7|19052.7|19056.7|19052.7|19044.2|19040.2|429
1642099500000|2022-01-13 18:45:00|19053.6|19049.6|19053.6|19049.6|19056.7|19052.7|19044.2|19040.2|482
1642099800000|2022-01-13 18:50:00|19055.1|19051.1|19062.9|19058.9|19069.2|19065.2|19053.6|19049.6|399
1642100100000|2022-01-13 18:55:00|19059.8|19055.8|19072.3|19068.3|19075.4|19071.4|19059.8|19055.8|416
1642100400000|2022-01-13 19:00:00|19075.4|19071.4|19059.8|19055.8|19081.7|19077.7|19056.7|19052.7|801
1642100700000|2022-01-13 19:05:00|19058.3|19054.3|19059.8|19055.8|19066.1|19062.1|19056.7|19052.7|280
1642101000000|2022-01-13 19:10:00|19062.9|19058.9|19053.6|19049.6|19062.9|19058.9|19053.6|19049.6|529
1642101300000|2022-01-13 19:15:00|19056.7|19052.7|19066.1|19062.1|19072.3|19068.3|19053.6|19049.6|604
1642101600000|2022-01-13 19:20:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19062.9|19058.9|382
1642101900000|2022-01-13 19:25:00|19075.4|19071.4|19072.3|19068.3|19081.7|19077.7|19072.3|19068.3|596
1642102200000|2022-01-13 19:30:00|19073.9|19069.9|19078.6|19074.6|19081.7|19077.7|19072.3|19068.3|404
1642102500000|2022-01-13 19:35:00|19081.7|19077.7|19084.8|19080.8|19091.1|19087.1|19081.7|19077.7|641
1642102800000|2022-01-13 19:40:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19072.3|19068.3|534
1642103100000|2022-01-13 19:45:00|19075.4|19071.4|19091.1|19087.1|19091.1|19087.1|19075.4|19071.4|590
1642103400000|2022-01-13 19:50:00|19087.9|19083.9|19075.4|19071.4|19091.1|19087.1|19075.4|19071.4|680
1642103700000|2022-01-13 19:55:00|19078.6|19074.6|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|1013
1642104000000|2022-01-13 20:00:00|19084.8|19080.8|19091.1|19087.1|19091.1|19087.1|19081.7|19077.7|776
1642104300000|2022-01-13 20:05:00|19094.2|19090.2|19094.2|19090.2|19100.4|19096.4|19091.1|19087.1|983
1642104600000|2022-01-13 20:10:00|19087.9|19083.9|19091.1|19087.1|19094.2|19090.2|19081.7|19077.7|504
1642104900000|2022-01-13 20:15:00|19087.9|19083.9|19097.3|19093.3|19097.3|19093.3|19084.8|19080.8|830
1642105200000|2022-01-13 20:20:00|19100.4|19096.4|19103.6|19099.6|19103.6|19099.6|19097.3|19093.3|516
1642105500000|2022-01-13 20:25:00|19106.7|19102.7|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|802
1642105800000|2022-01-13 20:30:00|19109.8|19105.8|19112.9|19108.9|19112.9|19108.9|19103.6|19099.6|1233
1642106100000|2022-01-13 20:35:00|19109.8|19105.8|19131.7|19127.7|19131.7|19127.7|19106.7|19102.7|960
1642106400000|2022-01-13 20:40:00|19128.6|19124.6|19134.8|19130.8|19137.9|19133.9|19128.6|19124.6|547
1642106700000|2022-01-13 20:45:00|19137.9|19133.9|19119.2|19115.2|19137.9|19133.9|19116.1|19112.1|922
1642107000000|2022-01-13 20:50:00|19116.1|19112.1|19119.2|19115.2|19128.6|19124.6|19112.9|19108.9|715
1642107300000|2022-01-13 20:55:00|19122.3|19118.3|19122.3|19118.3|19128.6|19124.6|19112.9|19108.9|2163
1642107600000|2022-01-13 21:00:00|19125.4|19121.4|19144.2|19140.2|19147.3|19143.3|19119.2|19115.2|1463
1642107900000|2022-01-13 21:05:00|19141.1|19137.1|19150.4|19146.4|19150.4|19146.4|19134.8|19130.8|695
1642108200000|2022-01-13 21:10:00|19147.3|19143.3|19162.9|19158.9|19166.1|19162.1|19147.3|19143.3|640
1642108500000|2022-01-13 21:15:00|19156.7|19152.7|19147.3|19143.3|19156.7|19152.7|19147.3|19143.3|737
1642108800000|2022-01-13 21:20:00|19153.6|19149.6|19137.9|19133.9|19153.6|19149.6|19137.9|19133.9|531
1642109100000|2022-01-13 21:25:00|19134.8|19130.8|19128.6|19124.6|19137.9|19133.9|19122.3|19118.3|651
1642109400000|2022-01-13 21:30:00|19127|19123|19128.6|19124.6|19131.7|19127.7|19125.4|19121.4|377
1642109700000|2022-01-13 21:35:00|19125.4|19121.4|19134.8|19130.8|19137.9|19133.9|19125.4|19121.4|482
1642110000000|2022-01-13 21:40:00|19131.7|19127.7|19125.4|19121.4|19131.7|19127.7|19122.3|19118.3|272
1642110300000|2022-01-13 21:45:00|19127|19123|19112.9|19108.9|19131.7|19127.7|19112.9|19108.9|338
1642110600000|2022-01-13 21:50:00|19116.1|19112.1|19131.7|19127.7|19141.1|19137.1|19116.1|19112.1|409
1642110900000|2022-01-13 21:55:00|19128.6|19124.6|19106.7|19102.7|19131.7|19127.7|19106.7|19102.7|452
1642114800000|2022-01-13 23:00:00|19089.5|19085.5|19081.7|19077.7|19091.1|19087.1|19069.2|19065.2|284
1642115100000|2022-01-13 23:05:00|19084.8|19080.8|19091.1|19087.1|19091.1|19087.1|19084.8|19080.8|79
1642115400000|2022-01-13 23:10:00|19092.6|19088.6|19084.8|19080.8|19092.6|19088.6|19083.3|19079.3|45
1642115700000|2022-01-13 23:15:00|19081.7|19077.7|19081.7|19077.7|19084.8|19080.8|19075.4|19071.4|73
1642116000000|2022-01-13 23:20:00|19084.8|19080.8|19081.7|19077.7|19084.8|19080.8|19078.6|19074.6|43
1642116300000|2022-01-13 23:25:00|19078.6|19074.6|19069.2|19065.2|19078.6|19074.6|19066.1|19062.1|78
1642116600000|2022-01-13 23:30:00|19072.3|19068.3|19078.6|19074.6|19078.6|19074.6|19072.3|19068.3|83
1642116900000|2022-01-13 23:35:00|19081.7|19077.7|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|64
1642117200000|2022-01-13 23:40:00|19080.1|19076.1|19078.6|19074.6|19084.8|19080.8|19075.4|19071.4|79
1642117500000|2022-01-13 23:45:00|19080.1|19076.1|19084.8|19080.8|19087.9|19083.9|19078.6|19074.6|27
1642117800000|2022-01-13 23:50:00|19086.4|19082.4|19078.6|19074.6|19089.5|19085.5|19078.6|19074.6|35
1642118100000|2022-01-13 23:55:00|19077|19073|19069.2|19065.2|19080.1|19076.1|19069.2|19065.2|66
1642118400000|2022-01-14 00:00:00|19070.8|19066.8|19078.6|19074.6|19078.6|19074.6|19066.1|19062.1|75
1642118700000|2022-01-14 00:05:00|19081.7|19077.7|19081.7|19077.7|19087.9|19083.9|19075.4|19071.4|104
1642119000000|2022-01-14 00:10:00|19080.1|19076.1|19066.1|19062.1|19081.7|19077.7|19066.1|19062.1|47
1642119300000|2022-01-14 00:15:00|19069.2|19065.2|19078.6|19074.6|19080.1|19076.1|19069.2|19065.2|43
1642119600000|2022-01-14 00:20:00|19081.7|19077.7|19072.3|19068.3|19084.8|19080.8|19070.8|19066.8|44
1642119900000|2022-01-14 00:25:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|84
1642120200000|2022-01-14 00:30:00|19062.9|19058.9|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|213
1642120500000|2022-01-14 00:35:00|19048.9|19044.9|19044.2|19040.2|19048.9|19044.9|19034.8|19030.8|119
1642120800000|2022-01-14 00:40:00|19045.8|19041.8|19047.3|19043.3|19052|19048|19042.6|19038.6|69
1642121100000|2022-01-14 00:45:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|91
1642121400000|2022-01-14 00:50:00|19053.6|19049.6|19048.9|19044.9|19053.6|19049.6|19039.5|19035.5|138
1642121700000|2022-01-14 00:55:00|19047.3|19043.3|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|83
1642122000000|2022-01-14 01:00:00|19048.9|19044.9|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|55
1642122300000|2022-01-14 01:05:00|19047.3|19043.3|19037.9|19033.9|19048.9|19044.9|19034.8|19030.8|50
1642122600000|2022-01-14 01:10:00|19036.4|19032.4|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|75
1642122900000|2022-01-14 01:15:00|19039.5|19035.5|19044.2|19040.2|19053.6|19049.6|19037.9|19033.9|122
1642123200000|2022-01-14 01:20:00|19042.6|19038.6|19041.1|19037.1|19042.6|19038.6|19033.3|19029.3|51
1642123500000|2022-01-14 01:25:00|19042.6|19038.6|19039.5|19035.5|19042.6|19038.6|19037.9|19033.9|16
1642123800000|2022-01-14 01:30:00|19041.1|19037.1|19047.3|19043.3|19047.3|19043.3|19037.9|19033.9|43
1642124100000|2022-01-14 01:35:00|19050.4|19046.4|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|32
1642124400000|2022-01-14 01:40:00|19048.9|19044.9|19055.1|19051.1|19056.7|19052.7|19047.3|19043.3|53
1642124700000|2022-01-14 01:45:00|19056.7|19052.7|19056.7|19052.7|19066.1|19062.1|19053.6|19049.6|165
1642125000000|2022-01-14 01:50:00|19058.3|19054.3|19050.4|19046.4|19059.8|19055.8|19047.3|19043.3|45
1642125300000|2022-01-14 01:55:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|15
1642125600000|2022-01-14 02:00:00|19044.2|19040.2|19036.4|19032.4|19045.8|19041.8|19034.8|19030.8|68
1642125900000|2022-01-14 02:05:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19034.8|19030.8|56
1642126200000|2022-01-14 02:10:00|19039.5|19035.5|19044.2|19040.2|19047.3|19043.3|19039.5|19035.5|49
1642126500000|2022-01-14 02:15:00|19045.8|19041.8|19041.1|19037.1|19050.4|19046.4|19037.9|19033.9|64
1642126800000|2022-01-14 02:20:00|19039.5|19035.5|19039.5|19035.5|19041.1|19037.1|19031.7|19027.7|39
1642127100000|2022-01-14 02:25:00|19037.9|19033.9|19034.8|19030.8|19037.9|19033.9|19031.7|19027.7|31
1642127400000|2022-01-14 02:30:00|19031.7|19027.7|19042.6|19038.6|19042.6|19038.6|19031.7|19027.7|76
1642127700000|2022-01-14 02:35:00|19044.2|19040.2|19041.1|19037.1|19044.2|19040.2|19036.4|19032.4|21
1642128000000|2022-01-14 02:40:00|19037.9|19033.9|19037.9|19033.9|19041.1|19037.1|19037.9|19033.9|33
1642128300000|2022-01-14 02:45:00|19036.4|19032.4|19041.1|19037.1|19042.6|19038.6|19034.8|19030.8|14
1642128600000|2022-01-14 02:50:00|19039.5|19035.5|19037.9|19033.9|19041.1|19037.1|19034.8|19030.8|16
1642128900000|2022-01-14 02:55:00|19034.8|19030.8|19037.9|19033.9|19039.5|19035.5|19034.8|19030.8|17
1642129200000|2022-01-14 03:00:00|19039.5|19035.5|19039.5|19035.5|19044.2|19040.2|19037.9|19033.9|15
1642129500000|2022-01-14 03:05:00|19041.1|19037.1|19041.1|19037.1|19044.2|19040.2|19034.8|19030.8|30
1642129800000|2022-01-14 03:10:00|19042.6|19038.6|19037.9|19033.9|19044.2|19040.2|19037.9|19033.9|16
1642130100000|2022-01-14 03:15:00|19036.4|19032.4|19044.2|19040.2|19044.2|19040.2|19036.4|19032.4|25
1642130400000|2022-01-14 03:20:00|19047.3|19043.3|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|68
1642130700000|2022-01-14 03:25:00|19048.9|19044.9|19059.8|19055.8|19059.8|19055.8|19047.3|19043.3|107
1642131000000|2022-01-14 03:30:00|19058.3|19054.3|19053.6|19049.6|19058.3|19054.3|19053.6|19049.6|30
1642131300000|2022-01-14 03:35:00|19056.7|19052.7|19052|19048|19056.7|19052.7|19050.4|19046.4|58
1642131600000|2022-01-14 03:40:00|19050.4|19046.4|19050.4|19046.4|19053.6|19049.6|19050.4|19046.4|13
1642131900000|2022-01-14 03:45:00|19048.9|19044.9|19053.6|19049.6|19053.6|19049.6|19047.3|19043.3|21
1642132200000|2022-01-14 03:50:00|19052|19048|19050.4|19046.4|19056.7|19052.7|19047.3|19043.3|39
1642132500000|2022-01-14 03:55:00|19052|19048|19053.6|19049.6|19055.1|19051.1|19052|19048|10
1642132800000|2022-01-14 04:00:00|19050.4|19046.4|19053.6|19049.6|19056.7|19052.7|19050.4|19046.4|34
1642133100000|2022-01-14 04:05:00|19052|19048|19047.3|19043.3|19053.6|19049.6|19044.2|19040.2|46
1642133400000|2022-01-14 04:10:00|19045.8|19041.8|19044.2|19040.2|19045.8|19041.8|19041.1|19037.1|28
1642133700000|2022-01-14 04:15:00|19045.8|19041.8|19044.2|19040.2|19047.3|19043.3|19044.2|19040.2|17
1642134000000|2022-01-14 04:20:00|19047.3|19043.3|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|59
1642134300000|2022-01-14 04:25:00|19044.2|19040.2|19050.4|19046.4|19050.4|19046.4|19041.1|19037.1|19
1642134600000|2022-01-14 04:30:00|19048.9|19044.9|19050.4|19046.4|19053.6|19049.6|19047.3|19043.3|14
1642134900000|2022-01-14 04:35:00|19053.6|19049.6|19056.7|19052.7|19056.7|19052.7|19053.6|19049.6|28
1642135200000|2022-01-14 04:40:00|19053.6|19049.6|19061.4|19057.4|19062.9|19058.9|19053.6|19049.6|69
1642135500000|2022-01-14 04:45:00|19059.8|19055.8|19058.3|19054.3|19062.9|19058.9|19056.7|19052.7|38
1642135800000|2022-01-14 04:50:00|19056.7|19052.7|19056.7|19052.7|19059.8|19055.8|19056.7|19052.7|12
1642136100000|2022-01-14 04:55:00|19059.8|19055.8|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|15
1642136400000|2022-01-14 05:00:00|19056.7|19052.7|19059.8|19055.8|19059.8|19055.8|19056.7|19052.7|30
1642136700000|2022-01-14 05:05:00|19062.9|19058.9|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|12
1642137000000|2022-01-14 05:10:00|19059.8|19055.8|19061.4|19057.4|19062.9|19058.9|19059.8|19055.8|37
1642137300000|2022-01-14 05:15:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19061.4|19057.4|4
1642137600000|2022-01-14 05:20:00|19064.5|19060.5|19069.2|19065.2|19069.2|19065.2|19064.5|19060.5|22
1642137900000|2022-01-14 05:25:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19059.8|19055.8|27
1642138200000|2022-01-14 05:30:00|19064.5|19060.5|19066.1|19062.1|19066.1|19062.1|19062.9|19058.9|13
1642138500000|2022-01-14 05:35:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19056.7|19052.7|41
1642138800000|2022-01-14 05:40:00|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|19062.9|19058.9|7
1642139100000|2022-01-14 05:45:00|19061.4|19057.4|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|17
1642139400000|2022-01-14 05:50:00|19055.1|19051.1|19047.3|19043.3|19056.7|19052.7|19045.8|19041.8|34
1642139700000|2022-01-14 05:55:00|19048.9|19044.9|19050.4|19046.4|19055.1|19051.1|19048.9|19044.9|33
1642140000000|2022-01-14 06:00:00|19048.9|19044.9|19050.4|19046.4|19050.4|19046.4|19044.2|19040.2|22
1642140300000|2022-01-14 06:05:00|19048.9|19044.9|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|12
1642140600000|2022-01-14 06:10:00|19050.4|19046.4|19047.3|19043.3|19050.4|19046.4|19047.3|19043.3|26
1642140900000|2022-01-14 06:15:00|19045.8|19041.8|19047.3|19043.3|19048.9|19044.9|19044.2|19040.2|35
1642141200000|2022-01-14 06:20:00|19048.9|19044.9|19042.6|19038.6|19048.9|19044.9|19041.1|19037.1|15
1642141500000|2022-01-14 06:25:00|19044.2|19040.2|19042.6|19038.6|19047.3|19043.3|19041.1|19037.1|33
1642141800000|2022-01-14 06:30:00|19037.9|19033.9|19036.4|19032.4|19039.5|19035.5|19034.8|19030.8|24
1642142100000|2022-01-14 06:35:00|19034.8|19030.8|19050.4|19046.4|19053.6|19049.6|19034.8|19030.8|105
1642142400000|2022-01-14 06:40:00|19053.6|19049.6|19056.7|19052.7|19059.8|19055.8|19053.6|19049.6|56
1642142700000|2022-01-14 06:45:00|19052|19048|19045.8|19041.8|19056.7|19052.7|19045.8|19041.8|73
1642143000000|2022-01-14 06:50:00|19047.3|19043.3|19047.3|19043.3|19047.3|19043.3|19044.2|19040.2|34
1642143300000|2022-01-14 06:55:00|19050.4|19046.4|19058.3|19054.3|19059.8|19055.8|19048.9|19044.9|91
1642143600000|2022-01-14 07:00:00|19059.8|19055.8|19056.7|19052.7|19059.8|19055.8|19050.4|19046.4|91
1642143900000|2022-01-14 07:05:00|19053.6|19049.6|19062.9|19058.9|19062.9|19058.9|19050.4|19046.4|139
1642144200000|2022-01-14 07:10:00|19061.4|19057.4|19050.4|19046.4|19062.9|19058.9|19050.4|19046.4|94
1642144500000|2022-01-14 07:15:00|19048.9|19044.9|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|35
1642144800000|2022-01-14 07:20:00|19053.6|19049.6|19067.6|19063.6|19067.6|19063.6|19050.4|19046.4|113
1642145100000|2022-01-14 07:25:00|19066.1|19062.1|19077|19073|19078.6|19074.6|19066.1|19062.1|146
1642145400000|2022-01-14 07:30:00|19075.4|19071.4|19094.2|19090.2|19097.3|19093.3|19075.4|19071.4|191
1642145700000|2022-01-14 07:35:00|19097.3|19093.3|19100.4|19096.4|19106.7|19102.7|19087.9|19083.9|146
1642146000000|2022-01-14 07:40:00|19102|19098|19094.2|19090.2|19103.6|19099.6|19094.2|19090.2|83
1642146300000|2022-01-14 07:45:00|19097.3|19093.3|19081.7|19077.7|19100.4|19096.4|19078.6|19074.6|242
1642146600000|2022-01-14 07:50:00|19083.3|19079.3|19075.4|19071.4|19084.8|19080.8|19072.3|19068.3|112
1642146900000|2022-01-14 07:55:00|19077|19073|19072.3|19068.3|19078.6|19074.6|19066.1|19062.1|137
1642147200000|2022-01-14 08:00:00|19070.8|19066.8|19066.1|19062.1|19072.3|19068.3|19062.9|19058.9|191
1642147500000|2022-01-14 08:05:00|19062.9|19058.9|19050.4|19046.4|19072.3|19068.3|19045.8|19041.8|302
1642147800000|2022-01-14 08:10:00|19048.9|19044.9|19047.3|19043.3|19059.8|19055.8|19044.2|19040.2|218
1642148100000|2022-01-14 08:15:00|19050.4|19046.4|19059.8|19055.8|19059.8|19055.8|19047.3|19043.3|143
1642148400000|2022-01-14 08:20:00|19056.7|19052.7|19053.6|19049.6|19059.8|19055.8|19047.3|19043.3|247
1642148700000|2022-01-14 08:25:00|19055.1|19051.1|19066.1|19062.1|19069.2|19065.2|19047.3|19043.3|181
1642149000000|2022-01-14 08:30:00|19067.6|19063.6|19059.8|19055.8|19069.2|19065.2|19059.8|19055.8|139
1642149300000|2022-01-14 08:35:00|19062.9|19058.9|19050.4|19046.4|19062.9|19058.9|19048.9|19044.9|124
1642149600000|2022-01-14 08:40:00|19047.3|19043.3|19037.9|19033.9|19050.4|19046.4|19034.8|19030.8|170
1642149900000|2022-01-14 08:45:00|19036.4|19032.4|19037.9|19033.9|19037.9|19033.9|19031.7|19027.7|111
1642150200000|2022-01-14 08:50:00|19034.8|19030.8|19031.7|19027.7|19037.9|19033.9|19028.6|19024.6|144
1642150500000|2022-01-14 08:55:00|19028.6|19024.6|19016.1|19012.1|19031.7|19027.7|19016.1|19012.1|178
1642150800000|2022-01-14 09:00:00|19012.9|19008.9|19012.9|19008.9|19022.3|19018.3|19012.9|19008.9|123
1642151100000|2022-01-14 09:05:00|19009.8|19005.8|19003.6|18999.6|19012.9|19008.9|19000.4|18996.4|231
1642151400000|2022-01-14 09:10:00|19005.1|19001.1|19012.9|19008.9|19016.1|19012.1|19005.1|19001.1|204
1642151700000|2022-01-14 09:15:00|19014.5|19010.5|19006.7|19002.7|19016.1|19012.1|19006.7|19002.7|58
1642152000000|2022-01-14 09:20:00|19008.3|19004.3|19000.4|18996.4|19009.8|19005.8|19000.4|18996.4|40
1642152300000|2022-01-14 09:25:00|18997.3|18993.3|18992.6|18988.6|19000.4|18996.4|18987.9|18983.9|219
1642152600000|2022-01-14 09:30:00|18991.1|18987.1|18994.2|18990.2|18994.2|18990.2|18991.1|18987.1|86
1642152900000|2022-01-14 09:35:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18994.2|18990.2|125
1642153200000|2022-01-14 09:40:00|18997.3|18993.3|19003.6|18999.6|19003.6|18999.6|18997.3|18993.3|129
1642153500000|2022-01-14 09:45:00|19000.4|18996.4|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|97
1642153800000|2022-01-14 09:50:00|18994.2|18990.2|19003.6|18999.6|19003.6|18999.6|18991.1|18987.1|149
1642154100000|2022-01-14 09:55:00|19005.1|19001.1|19006.7|19002.7|19009.8|19005.8|18998.9|18994.9|138
1642154400000|2022-01-14 10:00:00|19008.3|19004.3|18997.3|18993.3|19008.3|19004.3|18994.2|18990.2|157
1642154700000|2022-01-14 10:05:00|18995.8|18991.8|18991.1|18987.1|18997.3|18993.3|18991.1|18987.1|219
1642155000000|2022-01-14 10:10:00|18992.6|18988.6|19006.7|19002.7|19006.7|19002.7|18991.1|18987.1|165
1642155300000|2022-01-14 10:15:00|19009.8|19005.8|18997.3|18993.3|19009.8|19005.8|18997.3|18993.3|70
1642155600000|2022-01-14 10:20:00|18994.2|18990.2|18987.9|18983.9|18994.2|18990.2|18987.9|18983.9|104
1642155900000|2022-01-14 10:25:00|18984.8|18980.8|18969.2|18965.2|18989.5|18985.5|18966.1|18962.1|376
1642156200000|2022-01-14 10:30:00|18962.9|18958.9|18959.8|18955.8|18962.9|18958.9|18953.6|18949.6|183
1642156500000|2022-01-14 10:35:00|18962.9|18958.9|18966.1|18962.1|18972.3|18968.3|18959.8|18955.8|175
1642156800000|2022-01-14 10:40:00|18967.6|18963.6|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|150
1642157100000|2022-01-14 10:45:00|18969.2|18965.2|18977|18973|18978.6|18974.6|18966.1|18962.1|151
1642157400000|2022-01-14 10:50:00|18975.4|18971.4|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|185
1642157700000|2022-01-14 10:55:00|18980.1|18976.1|18980.1|18976.1|18981.7|18977.7|18972.3|18968.3|114
1642158000000|2022-01-14 11:00:00|18978.6|18974.6|18972.3|18968.3|18978.6|18974.6|18969.2|18965.2|96
1642158300000|2022-01-14 11:05:00|18975.4|18971.4|18966.1|18962.1|18975.4|18971.4|18966.1|18962.1|60
1642158600000|2022-01-14 11:10:00|18969.2|18965.2|18959.8|18955.8|18972.3|18968.3|18956.7|18952.7|167
1642158900000|2022-01-14 11:15:00|18956.7|18952.7|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|174
1642159200000|2022-01-14 11:20:00|18959.8|18955.8|18962.9|18958.9|18962.9|18958.9|18956.7|18952.7|176
1642159500000|2022-01-14 11:25:00|18959.8|18955.8|18956.7|18952.7|18959.8|18955.8|18956.7|18952.7|36
1642159800000|2022-01-14 11:30:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|105
1642160100000|2022-01-14 11:35:00|18953.6|18949.6|18953.6|18949.6|18956.7|18952.7|18953.6|18949.6|96
1642160400000|2022-01-14 11:40:00|18950.4|18946.4|18955.1|18951.1|18956.7|18952.7|18950.4|18946.4|120
1642160700000|2022-01-14 11:45:00|18956.7|18952.7|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|154
1642161000000|2022-01-14 11:50:00|18969.2|18965.2|18972.3|18968.3|18972.3|18968.3|18966.1|18962.1|47
1642161300000|2022-01-14 11:55:00|18969.2|18965.2|18978.6|18974.6|18980.1|18976.1|18966.1|18962.1|203
1642161600000|2022-01-14 12:00:00|18975.4|18971.4|18984.8|18980.8|18984.8|18980.8|18969.2|18965.2|145
1642161900000|2022-01-14 12:05:00|18981.7|18977.7|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|221
1642162200000|2022-01-14 12:10:00|18987.9|18983.9|18975.4|18971.4|18994.2|18990.2|18975.4|18971.4|391
1642162500000|2022-01-14 12:15:00|18978.6|18974.6|18962.9|18958.9|18981.7|18977.7|18956.7|18952.7|624
1642162800000|2022-01-14 12:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18962.9|18958.9|217
1642163100000|2022-01-14 12:25:00|18973.9|18969.9|18966.1|18962.1|18973.9|18969.9|18962.9|18958.9|262
1642163400000|2022-01-14 12:30:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|261
1642163700000|2022-01-14 12:35:00|18967.6|18963.6|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|213
1642164000000|2022-01-14 12:40:00|18981.7|18977.7|18984.8|18980.8|18987.9|18983.9|18980.1|18976.1|314
1642164300000|2022-01-14 12:45:00|18986.4|18982.4|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|422
1642164600000|2022-01-14 12:50:00|18998.9|18994.9|18997.3|18993.3|19000.4|18996.4|18987.9|18983.9|276
1642164900000|2022-01-14 12:55:00|18995.8|18991.8|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|207
1642165200000|2022-01-14 13:00:00|18997.3|18993.3|19006.7|19002.7|19009.8|19005.8|18991.1|18987.1|479
1642165500000|2022-01-14 13:05:00|19009.8|19005.8|19016.1|19012.1|19025.4|19021.4|19009.8|19005.8|708
1642165800000|2022-01-14 13:10:00|19012.9|19008.9|18997.3|18993.3|19012.9|19008.9|18997.3|18993.3|267
1642166100000|2022-01-14 13:15:00|19000.4|18996.4|19025.4|19021.4|19025.4|19021.4|18997.3|18993.3|383
1642166400000|2022-01-14 13:20:00|19022.3|19018.3|19062.9|19058.9|19066.1|19062.1|19022.3|19018.3|910
1642166700000|2022-01-14 13:25:00|19061.4|19057.4|19056.7|19052.7|19067.6|19063.6|19050.4|19046.4|738
1642167000000|2022-01-14 13:30:00|19055.1|19051.1|19059.8|19055.8|19078.6|19074.6|19037.9|19033.9|1034
1642167300000|2022-01-14 13:35:00|19056.7|19052.7|19044.2|19040.2|19062.9|19058.9|19034.8|19030.8|878
1642167600000|2022-01-14 13:40:00|19041.1|19037.1|19050.4|19046.4|19053.6|19049.6|19031.7|19027.7|637
1642167900000|2022-01-14 13:45:00|19048.9|19044.9|19078.6|19074.6|19084.8|19080.8|19037.9|19033.9|735
1642168200000|2022-01-14 13:50:00|19081.7|19077.7|19075.4|19071.4|19097.3|19093.3|19075.4|19071.4|789
1642168500000|2022-01-14 13:55:00|19078.6|19074.6|19078.6|19074.6|19084.8|19080.8|19066.1|19062.1|998
1642168800000|2022-01-14 14:00:00|19077|19073|19084.8|19080.8|19091.1|19087.1|19075.4|19071.4|802
1642169100000|2022-01-14 14:05:00|19086.4|19082.4|19072.3|19068.3|19091.1|19087.1|19069.2|19065.2|567
1642169400000|2022-01-14 14:10:00|19070.8|19066.8|19070.8|19066.8|19075.4|19071.4|19053.6|19049.6|868
1642169700000|2022-01-14 14:15:00|19069.2|19065.2|19056.7|19052.7|19081.7|19077.7|19056.7|19052.7|603
1642170000000|2022-01-14 14:20:00|19059.8|19055.8|19022.3|19018.3|19062.9|19058.9|19016.1|19012.1|820
1642170300000|2022-01-14 14:25:00|19019.2|19015.2|19012.9|19008.9|19034.8|19030.8|19006.7|19002.7|698
1642170600000|2022-01-14 14:30:00|19009.8|19005.8|18972.3|18968.3|19016.1|19012.1|18959.8|18955.8|1196
1642170900000|2022-01-14 14:35:00|18969.2|18965.2|18956.7|18952.7|18981.7|18977.7|18937.9|18933.9|1409
1642171200000|2022-01-14 14:40:00|18953.6|18949.6|18975.4|18971.4|18978.6|18974.6|18937.9|18933.9|1120
1642171500000|2022-01-14 14:45:00|18978.6|18974.6|18969.2|18965.2|18984.8|18980.8|18941.1|18937.1|862
1642171800000|2022-01-14 14:50:00|18972.3|18968.3|18966.1|18962.1|18975.4|18971.4|18953.6|18949.6|901
1642172100000|2022-01-14 14:55:00|18962.9|18958.9|18962.9|18958.9|18975.4|18971.4|18956.7|18952.7|604
1642172400000|2022-01-14 15:00:00|18953.6|18949.6|18891.1|18887.1|18969.2|18965.2|18881.7|18877.7|1855
1642172700000|2022-01-14 15:05:00|18887.9|18883.9|18911.4|18907.4|18922.3|18918.3|18887.9|18883.9|1125
1642173000000|2022-01-14 15:10:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18906.7|18902.7|1027
1642173300000|2022-01-14 15:15:00|18917.6|18913.6|18928.6|18924.6|18934.8|18930.8|18912.9|18908.9|1035
1642173600000|2022-01-14 15:20:00|18931.7|18927.7|18959.8|18955.8|18975.4|18971.4|18931.7|18927.7|860
1642173900000|2022-01-14 15:25:00|18956.7|18952.7|18933.3|18929.3|18961.4|18957.4|18928.6|18924.6|718
1642174200000|2022-01-14 15:30:00|18931.7|18927.7|18925.4|18921.4|18941.1|18937.1|18925.4|18921.4|463
1642174500000|2022-01-14 15:35:00|18927|18923|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|483
1642174800000|2022-01-14 15:40:00|18906.7|18902.7|18922.3|18918.3|18928.6|18924.6|18903.6|18899.6|497
1642175100000|2022-01-14 15:45:00|18923.9|18919.9|18934.8|18930.8|18937.9|18933.9|18909.8|18905.8|604
1642175400000|2022-01-14 15:50:00|18937.9|18933.9|18956.7|18952.7|18956.7|18952.7|18934.8|18930.8|399
1642175700000|2022-01-14 15:55:00|18959.8|18955.8|18941.1|18937.1|18959.8|18955.8|18941.1|18937.1|479
1642176000000|2022-01-14 16:00:00|18942.6|18938.6|18950.4|18946.4|18959.8|18955.8|18934.8|18930.8|452
1642176300000|2022-01-14 16:05:00|18956.7|18952.7|18959.8|18955.8|18959.8|18955.8|18947.3|18943.3|388
1642176600000|2022-01-14 16:10:00|18962.9|18958.9|18978.6|18974.6|18984.8|18980.8|18956.7|18952.7|769
1642176900000|2022-01-14 16:15:00|18975.4|18971.4|18962.9|18958.9|18981.7|18977.7|18962.9|18958.9|808
1642177200000|2022-01-14 16:20:00|18966.1|18962.1|18966.1|18962.1|18973.9|18969.9|18959.8|18955.8|573
1642177500000|2022-01-14 16:25:00|18962.9|18958.9|18931.7|18927.7|18962.9|18958.9|18931.7|18927.7|438
1642177800000|2022-01-14 16:30:00|18930.1|18926.1|18928.6|18924.6|18934.8|18930.8|18920.8|18916.8|658
1642178100000|2022-01-14 16:35:00|18930.1|18926.1|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|332
1642178400000|2022-01-14 16:40:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18909.8|18905.8|381
1642178700000|2022-01-14 16:45:00|18916.1|18912.1|18897.3|18893.3|18923.9|18919.9|18897.3|18893.3|574
1642179000000|2022-01-14 16:50:00|18892.6|18888.6|18909.8|18905.8|18912.9|18908.9|18891.1|18887.1|616
1642179300000|2022-01-14 16:55:00|18912.9|18908.9|18919.2|18915.2|18922.3|18918.3|18906.7|18902.7|550
1642179600000|2022-01-14 17:00:00|18922.3|18918.3|18909.8|18905.8|18928.6|18924.6|18903.6|18899.6|778
1642179900000|2022-01-14 17:05:00|18912.9|18908.9|18909.8|18905.8|18919.2|18915.2|18905.1|18901.1|420
1642180200000|2022-01-14 17:10:00|18906.7|18902.7|18900.4|18896.4|18912.9|18908.9|18892.6|18888.6|464
1642180500000|2022-01-14 17:15:00|18898.9|18894.9|18891.1|18887.1|18903.6|18899.6|18891.1|18887.1|501
1642180800000|2022-01-14 17:20:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18881.7|18877.7|787
1642181100000|2022-01-14 17:25:00|18891.1|18887.1|18887.9|18883.9|18894.2|18890.2|18883.3|18879.3|479
1642181400000|2022-01-14 17:30:00|18891.1|18887.1|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|396
1642181700000|2022-01-14 17:35:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|383
1642182000000|2022-01-14 17:40:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18872.3|18868.3|186
1642182300000|2022-01-14 17:45:00|18873.9|18869.9|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|322
1642182600000|2022-01-14 17:50:00|18875.4|18871.4|18850.4|18846.4|18875.4|18871.4|18847.3|18843.3|754
1642182900000|2022-01-14 17:55:00|18847.3|18843.3|18856.7|18852.7|18862.9|18858.9|18847.3|18843.3|598
1642183200000|2022-01-14 18:00:00|18858.3|18854.3|18859.8|18855.8|18878.6|18874.6|18856.7|18852.7|626
1642183500000|2022-01-14 18:05:00|18861.4|18857.4|18875.4|18871.4|18875.4|18871.4|18861.4|18857.4|583
1642183800000|2022-01-14 18:10:00|18877|18873|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|510
1642184100000|2022-01-14 18:15:00|18880.1|18876.1|18881.7|18877.7|18881.7|18877.7|18878.6|18874.6|149
1642184400000|2022-01-14 18:20:00|18880.1|18876.1|18892.6|18888.6|18894.2|18890.2|18878.6|18874.6|252
1642184700000|2022-01-14 18:25:00|18891.1|18887.1|18887.9|18883.9|18892.6|18888.6|18884.8|18880.8|269
1642185000000|2022-01-14 18:30:00|18884.8|18880.8|18880.1|18876.1|18884.8|18880.8|18875.4|18871.4|363
1642185300000|2022-01-14 18:35:00|18881.7|18877.7|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|233
1642185600000|2022-01-14 18:40:00|18880.1|18876.1|18856.7|18852.7|18880.1|18876.1|18856.7|18852.7|408
1642185900000|2022-01-14 18:45:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|462
1642186200000|2022-01-14 18:50:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18859.8|18855.8|216
1642186500000|2022-01-14 18:55:00|18862.9|18858.9|18864.5|18860.5|18866.1|18862.1|18856.7|18852.7|238
1642186800000|2022-01-14 19:00:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18856.7|18852.7|280
1642187100000|2022-01-14 19:05:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|277
1642187400000|2022-01-14 19:10:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|399
1642187700000|2022-01-14 19:15:00|18858.3|18854.3|18870.8|18866.8|18875.4|18871.4|18856.7|18852.7|243
1642188000000|2022-01-14 19:20:00|18869.2|18865.2|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|213
1642188300000|2022-01-14 19:25:00|18866.1|18862.1|18866.1|18862.1|18875.4|18871.4|18866.1|18862.1|207
1642188600000|2022-01-14 19:30:00|18861.4|18857.4|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|122
1642188900000|2022-01-14 19:35:00|18862.9|18858.9|18878.6|18874.6|18878.6|18874.6|18862.9|18858.9|220
1642189200000|2022-01-14 19:40:00|18875.4|18871.4|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|145
1642189500000|2022-01-14 19:45:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|269
1642189800000|2022-01-14 19:50:00|18878.6|18874.6|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|347
1642190100000|2022-01-14 19:55:00|18869.2|18865.2|18855.1|18851.1|18872.3|18868.3|18853.6|18849.6|940
1642190400000|2022-01-14 20:00:00|18856.7|18852.7|18839.5|18835.5|18859.8|18855.8|18837.9|18833.9|455
1642190700000|2022-01-14 20:05:00|18837.9|18833.9|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|292
1642191000000|2022-01-14 20:10:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18819.2|18815.2|548
1642191300000|2022-01-14 20:15:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18819.2|18815.2|437
1642191600000|2022-01-14 20:20:00|18834.8|18830.8|18827|18823|18834.8|18830.8|18825.4|18821.4|314
1642191900000|2022-01-14 20:25:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|325
1642192200000|2022-01-14 20:30:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|290
1642192500000|2022-01-14 20:35:00|18819.2|18815.2|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|462
1642192800000|2022-01-14 20:40:00|18814.5|18810.5|18803.6|18799.6|18819.2|18815.2|18803.6|18799.6|625
1642193100000|2022-01-14 20:45:00|18800.4|18796.4|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|574
1642193400000|2022-01-14 20:50:00|18806.7|18802.7|18834.8|18830.8|18834.8|18830.8|18800.4|18796.4|1294
1642193700000|2022-01-14 20:55:00|18837.9|18833.9|18834.8|18830.8|18844.2|18840.2|18825.4|18821.4|1364
1642194000000|2022-01-14 21:00:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18828.6|18824.6|1106
1642194300000|2022-01-14 21:05:00|18837.9|18833.9|18812.9|18808.9|18837.9|18833.9|18812.9|18808.9|424
1642194600000|2022-01-14 21:10:00|18811.4|18807.4|18806.7|18802.7|18812.9|18808.9|18806.7|18802.7|254
1642194900000|2022-01-14 21:15:00|18811.4|18807.4|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|267
1642195200000|2022-01-14 21:20:00|18816.1|18812.1|18817.6|18813.6|18822.3|18818.3|18806.7|18802.7|304
1642195500000|2022-01-14 21:25:00|18819.2|18815.2|18800.4|18796.4|18819.2|18815.2|18800.4|18796.4|265
1642195800000|2022-01-14 21:30:00|18802|18798|18805.1|18801.1|18809.8|18805.8|18800.4|18796.4|143
1642196100000|2022-01-14 21:35:00|18806.7|18802.7|18808.3|18804.3|18808.3|18804.3|18803.6|18799.6|121
1642196400000|2022-01-14 21:40:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18806.7|18802.7|162
1642196700000|2022-01-14 21:45:00|18812.9|18808.9|18812.9|18808.9|18812.9|18808.9|18806.7|18802.7|266
1642197000000|2022-01-14 21:50:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|179
1642197300000|2022-01-14 21:55:00|18814.5|18810.5|18817.6|18813.6|18822.3|18818.3|18812.9|18808.9|291
1642374000000|2022-01-16 23:00:00|18792.6|18788.6|18797.3|18793.3|18809.8|18805.8|18792.6|18788.6|76
1642374300000|2022-01-16 23:05:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18787.9|18783.9|36
1642374600000|2022-01-16 23:10:00|18789.5|18785.5|18797.3|18793.3|18797.3|18793.3|18787.9|18783.9|27
1642374900000|2022-01-16 23:15:00|18795.8|18791.8|18795.8|18791.8|18797.3|18793.3|18787.9|18783.9|42
1642375200000|2022-01-16 23:20:00|18794.2|18790.2|18794.2|18790.2|18794.2|18790.2|18791.1|18787.1|12
1642375500000|2022-01-16 23:25:00|18791.1|18787.1|18791.1|18787.1|18795.8|18791.8|18787.9|18783.9|45
1642375800000|2022-01-16 23:30:00|18794.2|18790.2|18802|18798|18802|18798|18791.1|18787.1|31
1642376100000|2022-01-16 23:35:00|18800.4|18796.4|18797.3|18793.3|18802|18798|18794.2|18790.2|40
1642376400000|2022-01-16 23:40:00|18798.9|18794.9|18787.9|18783.9|18800.4|18796.4|18786.4|18782.4|43
1642376700000|2022-01-16 23:45:00|18789.5|18785.5|18778.6|18774.6|18797.3|18793.3|18766.1|18762.1|280
1642377000000|2022-01-16 23:50:00|18777|18773|18773.9|18769.9|18778.6|18774.6|18769.2|18765.2|132
1642377300000|2022-01-16 23:55:00|18775.4|18771.4|18772.3|18768.3|18784.8|18780.8|18772.3|18768.3|111
1642377600000|2022-01-17 00:00:00|18773.9|18769.9|18781.7|18777.7|18787.9|18783.9|18773.9|18769.9|69
1642377900000|2022-01-17 00:05:00|18780.1|18776.1|18780.1|18776.1|18781.7|18777.7|18773.9|18769.9|33
1642378200000|2022-01-17 00:10:00|18781.7|18777.7|18781.7|18777.7|18781.7|18777.7|18778.6|18774.6|13
1642378500000|2022-01-17 00:15:00|18783.3|18779.3|18791.1|18787.1|18794.2|18790.2|18783.3|18779.3|39
1642378800000|2022-01-17 00:20:00|18792.6|18788.6|18781.7|18777.7|18794.2|18790.2|18781.7|18777.7|35
1642379100000|2022-01-17 00:25:00|18780.1|18776.1|18780.1|18776.1|18781.7|18777.7|18775.4|18771.4|35
1642379400000|2022-01-17 00:30:00|18781.7|18777.7|18775.4|18771.4|18781.7|18777.7|18772.3|18768.3|124
1642379700000|2022-01-17 00:35:00|18778.6|18774.6|18781.7|18777.7|18786.4|18782.4|18778.6|18774.6|37
1642380000000|2022-01-17 00:40:00|18778.6|18774.6|18772.3|18768.3|18778.6|18774.6|18772.3|18768.3|102
1642380300000|2022-01-17 00:45:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|54
1642380600000|2022-01-17 00:50:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|167
1642380900000|2022-01-17 00:55:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18727|18723|230
1642381200000|2022-01-17 01:00:00|18744.2|18740.2|18739.5|18735.5|18747.3|18743.3|18737.9|18733.9|105
1642381500000|2022-01-17 01:05:00|18737.9|18733.9|18734.8|18730.8|18737.9|18733.9|18730.1|18726.1|70
1642381800000|2022-01-17 01:10:00|18736.4|18732.4|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|67
1642382100000|2022-01-17 01:15:00|18733.3|18729.3|18731.7|18727.7|18739.5|18735.5|18731.7|18727.7|41
1642382400000|2022-01-17 01:20:00|18730.1|18726.1|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|39
1642382700000|2022-01-17 01:25:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18723.9|18719.9|98
1642383000000|2022-01-17 01:30:00|18731.7|18727.7|18716.1|18712.1|18734.8|18730.8|18709.8|18705.8|209
1642383300000|2022-01-17 01:35:00|18719.2|18715.2|18700.4|18696.4|18725.4|18721.4|18700.4|18696.4|161
1642383600000|2022-01-17 01:40:00|18703.6|18699.6|18709.8|18705.8|18709.8|18705.8|18703.6|18699.6|42
1642383900000|2022-01-17 01:45:00|18708.3|18704.3|18722.3|18718.3|18722.3|18718.3|18708.3|18704.3|71
1642384200000|2022-01-17 01:50:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|52
1642384500000|2022-01-17 01:55:00|18720.8|18716.8|18728.6|18724.6|18731.7|18727.7|18719.2|18715.2|61
1642384800000|2022-01-17 02:00:00|18733.3|18729.3|18734.8|18730.8|18741.1|18737.1|18728.6|18724.6|59
1642385100000|2022-01-17 02:05:00|18733.3|18729.3|18737.9|18733.9|18739.5|18735.5|18731.7|18727.7|54
1642385400000|2022-01-17 02:10:00|18739.5|18735.5|18739.5|18735.5|18744.2|18740.2|18737.9|18733.9|34
1642385700000|2022-01-17 02:15:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|81
1642386000000|2022-01-17 02:20:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|98
1642386300000|2022-01-17 02:25:00|18741.1|18737.1|18728.6|18724.6|18741.1|18737.1|18728.6|18724.6|115
1642386600000|2022-01-17 02:30:00|18727|18723|18737.9|18733.9|18737.9|18733.9|18727|18723|34
1642386900000|2022-01-17 02:35:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|76
1642387200000|2022-01-17 02:40:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|29
1642387500000|2022-01-17 02:45:00|18741.1|18737.1|18731.7|18727.7|18741.1|18737.1|18730.1|18726.1|33
1642387800000|2022-01-17 02:50:00|18733.3|18729.3|18731.7|18727.7|18739.5|18735.5|18731.7|18727.7|73
1642388100000|2022-01-17 02:55:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|43
1642388400000|2022-01-17 03:00:00|18723.9|18719.9|18719.2|18715.2|18723.9|18719.9|18716.1|18712.1|35
1642388700000|2022-01-17 03:05:00|18717.6|18713.6|18722.3|18718.3|18728.6|18724.6|18716.1|18712.1|41
1642389000000|2022-01-17 03:10:00|18719.2|18715.2|18719.2|18715.2|18722.3|18718.3|18717.6|18713.6|19
1642389300000|2022-01-17 03:15:00|18717.6|18713.6|18719.2|18715.2|18722.3|18718.3|18717.6|18713.6|21
1642389600000|2022-01-17 03:20:00|18717.6|18713.6|18722.3|18718.3|18722.3|18718.3|18716.1|18712.1|15
1642389900000|2022-01-17 03:25:00|18723.9|18719.9|18727|18723|18728.6|18724.6|18722.3|18718.3|30
1642390200000|2022-01-17 03:30:00|18728.6|18724.6|18725.4|18721.4|18730.1|18726.1|18723.9|18719.9|6
1642390500000|2022-01-17 03:35:00|18727|18723|18722.3|18718.3|18731.7|18727.7|18722.3|18718.3|23
1642390800000|2022-01-17 03:40:00|18720.8|18716.8|18719.2|18715.2|18720.8|18716.8|18717.6|18713.6|13
1642391100000|2022-01-17 03:45:00|18717.6|18713.6|18717.6|18713.6|18719.2|18715.2|18716.1|18712.1|14
1642391400000|2022-01-17 03:50:00|18719.2|18715.2|18717.6|18713.6|18719.2|18715.2|18717.6|18713.6|4
1642391700000|2022-01-17 03:55:00|18716.1|18712.1|18711.4|18707.4|18717.6|18713.6|18711.4|18707.4|19
1642392000000|2022-01-17 04:00:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18711.4|18707.4|25
1642392300000|2022-01-17 04:05:00|18716.1|18712.1|18716.1|18712.1|18716.1|18712.1|18712.9|18708.9|13
1642392600000|2022-01-17 04:10:00|18714.5|18710.5|18711.4|18707.4|18716.1|18712.1|18709.8|18705.8|41
1642392900000|2022-01-17 04:15:00|18712.9|18708.9|18712.9|18708.9|18712.9|18708.9|18709.8|18705.8|7
1642393200000|2022-01-17 04:20:00|18711.4|18707.4|18714.5|18710.5|18716.1|18712.1|18709.8|18705.8|25
1642393500000|2022-01-17 04:25:00|18712.9|18708.9|18714.5|18710.5|18716.1|18712.1|18712.9|18708.9|5
1642393800000|2022-01-17 04:30:00|18716.1|18712.1|18722.3|18718.3|18722.3|18718.3|18714.5|18710.5|41
1642394100000|2022-01-17 04:35:00|||||||||8
1642394400000|2022-01-17 04:40:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|45
1642394700000|2022-01-17 04:45:00|18727|18723|18728.6|18724.6|18728.6|18724.6|18725.4|18721.4|16
1642395000000|2022-01-17 04:50:00|||||||||44
1642395300000|2022-01-17 04:55:00|18725.4|18721.4|18725.4|18721.4|18727|18723|18722.3|18718.3|22
1642395600000|2022-01-17 05:00:00|18722.3|18718.3|18720.8|18716.8|18722.3|18718.3|18720.8|18716.8|7
1642395900000|2022-01-17 05:05:00|18722.3|18718.3|18722.3|18718.3|18722.3|18718.3|18719.2|18715.2|15
1642396200000|2022-01-17 05:10:00|18723.9|18719.9|18722.3|18718.3|18723.9|18719.9|18722.3|18718.3|2
1642396500000|2022-01-17 05:15:00|18723.9|18719.9|18723.9|18719.9|18728.6|18724.6|18722.3|18718.3|8
1642396800000|2022-01-17 05:20:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|9
1642397100000|2022-01-17 05:25:00|18727|18723|18727|18723|18728.6|18724.6|18725.4|18721.4|9
1642397400000|2022-01-17 05:30:00|18725.4|18721.4|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|14
1642397700000|2022-01-17 05:35:00|18733.3|18729.3|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|87
1642398000000|2022-01-17 05:40:00|18737.9|18733.9|18739.5|18735.5|18739.5|18735.5|18737.9|18733.9|22
1642398300000|2022-01-17 05:45:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|17
1642398600000|2022-01-17 05:50:00|18736.4|18732.4|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|20
1642398900000|2022-01-17 05:55:00|18739.5|18735.5|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|31
1642399200000|2022-01-17 06:00:00|18736.4|18732.4|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|21
1642399500000|2022-01-17 06:05:00|18741.1|18737.1|18737.9|18733.9|18741.1|18737.1|18737.9|18733.9|7
1642399800000|2022-01-17 06:10:00|18739.5|18735.5|18742.6|18738.6|18744.2|18740.2|18739.5|18735.5|15
1642400100000|2022-01-17 06:15:00|18744.2|18740.2|18745.8|18741.8|18747.3|18743.3|18742.6|18738.6|35
1642400400000|2022-01-17 06:20:00|18744.2|18740.2|18745.8|18741.8|18747.3|18743.3|18744.2|18740.2|31
1642400700000|2022-01-17 06:25:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|87
1642401000000|2022-01-17 06:30:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|39
1642401300000|2022-01-17 06:35:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|26
1642401600000|2022-01-17 06:40:00|18750.4|18746.4|18747.3|18743.3|18752|18748|18747.3|18743.3|39
1642401900000|2022-01-17 06:45:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18745.8|18741.8|72
1642402200000|2022-01-17 06:50:00|18748.9|18744.9|18752|18748|18752|18748|18747.3|18743.3|10
1642402500000|2022-01-17 06:55:00|18750.4|18746.4|18750.4|18746.4|18752|18748|18747.3|18743.3|11
1642402800000|2022-01-17 07:00:00|18752|18748|18756.7|18752.7|18764.5|18760.5|18752|18748|192
1642403100000|2022-01-17 07:05:00|18759.8|18755.8|18756.7|18752.7|18764.5|18760.5|18750.4|18746.4|71
1642403400000|2022-01-17 07:10:00|18755.1|18751.1|18758.3|18754.3|18759.8|18755.8|18755.1|18751.1|48
1642403700000|2022-01-17 07:15:00|18759.8|18755.8|18755.1|18751.1|18759.8|18755.8|18747.3|18743.3|47
1642404000000|2022-01-17 07:20:00|18753.6|18749.6|18755.1|18751.1|18756.7|18752.7|18750.4|18746.4|25
1642404300000|2022-01-17 07:25:00|18753.6|18749.6|18750.4|18746.4|18761.4|18757.4|18750.4|18746.4|23
1642404600000|2022-01-17 07:30:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|81
1642404900000|2022-01-17 07:35:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|120
1642405200000|2022-01-17 07:40:00|18758.3|18754.3|18759.8|18755.8|18761.4|18757.4|18753.6|18749.6|22
1642405500000|2022-01-17 07:45:00|18758.3|18754.3|18756.7|18752.7|18761.4|18757.4|18753.6|18749.6|25
1642405800000|2022-01-17 07:50:00|18753.6|18749.6|18752|18748|18753.6|18749.6|18750.4|18746.4|34
1642406100000|2022-01-17 07:55:00|18753.6|18749.6|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|106
1642406400000|2022-01-17 08:00:00|18753.6|18749.6|18762.9|18758.9|18772.3|18768.3|18753.6|18749.6|202
1642406700000|2022-01-17 08:05:00|18759.8|18755.8|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|77
1642407000000|2022-01-17 08:10:00|18762.9|18758.9|18766.1|18762.1|18767.6|18763.6|18759.8|18755.8|115
1642407300000|2022-01-17 08:15:00|18764.5|18760.5|18770.8|18766.8|18772.3|18768.3|18759.8|18755.8|108
1642407600000|2022-01-17 08:20:00|18772.3|18768.3|18769.2|18765.2|18772.3|18768.3|18769.2|18765.2|27
1642407900000|2022-01-17 08:25:00|18770.8|18766.8|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|82
1642408200000|2022-01-17 08:30:00|18758.3|18754.3|18759.8|18755.8|18759.8|18755.8|18756.7|18752.7|39
1642408500000|2022-01-17 08:35:00|18761.4|18757.4|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|55
1642408800000|2022-01-17 08:40:00|18756.7|18752.7|18747.3|18743.3|18759.8|18755.8|18747.3|18743.3|52
1642409100000|2022-01-17 08:45:00|18748.9|18744.9|18753.6|18749.6|18753.6|18749.6|18747.3|18743.3|37
1642409400000|2022-01-17 08:50:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|33
1642409700000|2022-01-17 08:55:00|18758.3|18754.3|18758.3|18754.3|18762.9|18758.9|18756.7|18752.7|58
1642410000000|2022-01-17 09:00:00|18756.7|18752.7|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|34
1642410300000|2022-01-17 09:05:00|18769.2|18765.2|18764.5|18760.5|18769.2|18765.2|18762.9|18758.9|26
1642410600000|2022-01-17 09:10:00|18762.9|18758.9|18758.3|18754.3|18762.9|18758.9|18756.7|18752.7|15
1642410900000|2022-01-17 09:15:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|17
1642411200000|2022-01-17 09:20:00|18756.7|18752.7|18755.1|18751.1|18758.3|18754.3|18753.6|18749.6|21
1642411500000|2022-01-17 09:25:00|18753.6|18749.6|18759.8|18755.8|18759.8|18755.8|18750.4|18746.4|66
1642411800000|2022-01-17 09:30:00|18758.3|18754.3|18734.8|18730.8|18758.3|18754.3|18734.8|18730.8|132
1642412100000|2022-01-17 09:35:00|18737.9|18733.9|18739.5|18735.5|18744.2|18740.2|18737.9|18733.9|89
1642412400000|2022-01-17 09:40:00|18741.1|18737.1|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|32
1642412700000|2022-01-17 09:45:00|18733.3|18729.3|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|30
1642413000000|2022-01-17 09:50:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|54
1642413300000|2022-01-17 09:55:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18734.8|18730.8|47
1642413600000|2022-01-17 10:00:00|18736.4|18732.4|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|22
1642413900000|2022-01-17 10:05:00|18733.3|18729.3|18731.7|18727.7|18733.3|18729.3|18731.7|18727.7|26
1642414200000|2022-01-17 10:10:00|18728.6|18724.6|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|64
1642414500000|2022-01-17 10:15:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|38
1642414800000|2022-01-17 10:20:00|18731.7|18727.7|18730.1|18726.1|18731.7|18727.7|18728.6|18724.6|49
1642415100000|2022-01-17 10:25:00|18731.7|18727.7|18739.5|18735.5|18739.5|18735.5|18728.6|18724.6|124
1642415400000|2022-01-17 10:30:00|18737.9|18733.9|18741.1|18737.1|18742.6|18738.6|18737.9|18733.9|47
1642415700000|2022-01-17 10:35:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|29
1642416000000|2022-01-17 10:40:00|18742.6|18738.6|18734.8|18730.8|18742.6|18738.6|18731.7|18727.7|64
1642416300000|2022-01-17 10:45:00|18737.9|18733.9|18737.9|18733.9|18737.9|18733.9|18734.8|18730.8|30
1642416600000|2022-01-17 10:50:00|18741.1|18737.1|18737.9|18733.9|18742.6|18738.6|18737.9|18733.9|50
1642416900000|2022-01-17 10:55:00|18736.4|18732.4|18728.6|18724.6|18737.9|18733.9|18728.6|18724.6|112
1642417200000|2022-01-17 11:00:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|162
1642417500000|2022-01-17 11:05:00|18723.9|18719.9|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|98
1642417800000|2022-01-17 11:10:00|18722.3|18718.3|18722.3|18718.3|18725.4|18721.4|18719.2|18715.2|89
1642418100000|2022-01-17 11:15:00|18723.9|18719.9|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|77
1642418400000|2022-01-17 11:20:00|18722.3|18718.3|18725.4|18721.4|18725.4|18721.4|18722.3|18718.3|85
1642418700000|2022-01-17 11:25:00|18731.7|18727.7|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|57
1642419000000|2022-01-17 11:30:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|101
1642419300000|2022-01-17 11:35:00|18737.9|18733.9|18744.2|18740.2|18745.8|18741.8|18737.9|18733.9|26
1642419600000|2022-01-17 11:40:00|18747.3|18743.3|18742.6|18738.6|18747.3|18743.3|18741.1|18737.1|30
1642419900000|2022-01-17 11:45:00|18744.2|18740.2|18737.9|18733.9|18744.2|18740.2|18737.9|18733.9|35
1642420200000|2022-01-17 11:50:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|39
1642420500000|2022-01-17 11:55:00|18744.2|18740.2|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|86
1642420800000|2022-01-17 12:00:00|18752|18748|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|78
1642421100000|2022-01-17 12:05:00|18758.3|18754.3|18761.4|18757.4|18762.9|18758.9|18756.7|18752.7|76
1642421400000|2022-01-17 12:10:00|18762.9|18758.9|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|61
1642421700000|2022-01-17 12:15:00|18772.3|18768.3|18772.3|18768.3|18772.3|18768.3|18769.2|18765.2|23
1642422000000|2022-01-17 12:20:00|18773.9|18769.9|18769.2|18765.2|18775.4|18771.4|18769.2|18765.2|36
1642422300000|2022-01-17 12:25:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|27
1642422600000|2022-01-17 12:30:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|29
1642422900000|2022-01-17 12:35:00|18762.9|18758.9|18766.1|18762.1|18766.1|18762.1|18762.9|18758.9|16
1642423200000|2022-01-17 12:40:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|26
1642423500000|2022-01-17 12:45:00|18761.4|18757.4|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|33
1642423800000|2022-01-17 12:50:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|48
1642424100000|2022-01-17 12:55:00|18755.1|18751.1|18756.7|18752.7|18759.8|18755.8|18755.1|18751.1|19
1642424400000|2022-01-17 13:00:00|18758.3|18754.3|18756.7|18752.7|18758.3|18754.3|18756.7|18752.7|30
1642424700000|2022-01-17 13:05:00|18759.8|18755.8|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|65
1642425000000|2022-01-17 13:10:00|18764.5|18760.5|18769.2|18765.2|18770.8|18766.8|18762.9|18758.9|58
1642425300000|2022-01-17 13:15:00|18772.3|18768.3|18769.2|18765.2|18777|18773|18769.2|18765.2|84
1642425600000|2022-01-17 13:20:00|18772.3|18768.3|18766.1|18762.1|18775.4|18771.4|18766.1|18762.1|100
1642425900000|2022-01-17 13:25:00|18769.2|18765.2|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|69
1642426200000|2022-01-17 13:30:00|18762.9|18758.9|18764.5|18760.5|18766.1|18762.1|18756.7|18752.7|85
1642426500000|2022-01-17 13:35:00|18766.1|18762.1|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|148
1642426800000|2022-01-17 13:40:00|18773.9|18769.9|18766.1|18762.1|18773.9|18769.9|18764.5|18760.5|45
1642427100000|2022-01-17 13:45:00|18767.6|18763.6|18759.8|18755.8|18769.2|18765.2|18759.8|18755.8|28
1642427400000|2022-01-17 13:50:00|18761.4|18757.4|18762.9|18758.9|18766.1|18762.1|18753.6|18749.6|49
1642427700000|2022-01-17 13:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|115
1642428000000|2022-01-17 14:00:00|18761.4|18757.4|18769.2|18765.2|18769.2|18765.2|18759.8|18755.8|41
1642428300000|2022-01-17 14:05:00|18772.3|18768.3|18773.9|18769.9|18775.4|18771.4|18769.2|18765.2|74
1642428600000|2022-01-17 14:10:00|18772.3|18768.3|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|75
1642428900000|2022-01-17 14:15:00|18769.2|18765.2|18758.3|18754.3|18769.2|18765.2|18756.7|18752.7|83
1642429200000|2022-01-17 14:20:00|18759.8|18755.8|18753.6|18749.6|18762.9|18758.9|18753.6|18749.6|46
1642429500000|2022-01-17 14:25:00|18755.1|18751.1|18756.7|18752.7|18756.7|18752.7|18753.6|18749.6|42
1642429800000|2022-01-17 14:30:00|18755.1|18751.1|18744.2|18740.2|18756.7|18752.7|18744.2|18740.2|168
1642430100000|2022-01-17 14:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18747.3|18743.3|99
1642430400000|2022-01-17 14:40:00|18744.2|18740.2|18756.7|18752.7|18756.7|18752.7|18744.2|18740.2|77
1642430700000|2022-01-17 14:45:00|18753.6|18749.6|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|76
1642431000000|2022-01-17 14:50:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|117
1642431300000|2022-01-17 14:55:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|160
1642431600000|2022-01-17 15:00:00|18742.6|18738.6|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|155
1642431900000|2022-01-17 15:05:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|73
1642432200000|2022-01-17 15:10:00|18739.5|18735.5|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|80
1642432500000|2022-01-17 15:15:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|34
1642432800000|2022-01-17 15:20:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|22
1642433100000|2022-01-17 15:25:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18744.2|18740.2|45
1642433400000|2022-01-17 15:30:00|18744.2|18740.2|18747.3|18743.3|18747.3|18743.3|18744.2|18740.2|35
1642433700000|2022-01-17 15:35:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|30
1642434000000|2022-01-17 15:40:00|18750.4|18746.4|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|83
1642434300000|2022-01-17 15:45:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18741.1|18737.1|78
1642434600000|2022-01-17 15:50:00|18744.2|18740.2|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|158
1642434900000|2022-01-17 15:55:00|18748.9|18744.9|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|102
1642435200000|2022-01-17 16:00:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18741.1|18737.1|98
1642435500000|2022-01-17 16:05:00|18742.6|18738.6|18747.3|18743.3|18747.3|18743.3|18737.9|18733.9|89
1642435800000|2022-01-17 16:10:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|58
1642436100000|2022-01-17 16:15:00|18741.1|18737.1|18747.3|18743.3|18750.4|18746.4|18741.1|18737.1|81
1642436400000|2022-01-17 16:20:00|||||||||9
1642436700000|2022-01-17 16:25:00|18750.4|18746.4|18747.3|18743.3|18750.4|18746.4|18747.3|18743.3|66
1642437000000|2022-01-17 16:30:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|17
1642437300000|2022-01-17 16:35:00|||||||||21
1642437600000|2022-01-17 16:40:00|18747.3|18743.3|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|31
1642437900000|2022-01-17 16:45:00|18747.3|18743.3|18741.1|18737.1|18747.3|18743.3|18741.1|18737.1|115
1642438200000|2022-01-17 16:50:00|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|18744.2|18740.2|19
1642438500000|2022-01-17 16:55:00|18747.3|18743.3|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|234
1642438800000|2022-01-17 17:00:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18756.7|18752.7|40
1642439100000|2022-01-17 17:05:00|18756.7|18752.7|18756.7|18752.7|18759.8|18755.8|18756.7|18752.7|53
1642439400000|2022-01-17 17:10:00|18759.8|18755.8|18762.9|18758.9|18762.9|18758.9|18759.8|18755.8|85
1642439700000|2022-01-17 17:15:00|18761.4|18757.4|18762.9|18758.9|18766.1|18762.1|18759.8|18755.8|50
1642440000000|2022-01-17 17:20:00|18756.7|18752.7|18753.6|18749.6|18756.7|18752.7|18752|18748|30
1642440300000|2022-01-17 17:25:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|32
1642440600000|2022-01-17 17:30:00|18753.6|18749.6|18753.6|18749.6|18753.6|18749.6|18750.4|18746.4|22
1642440900000|2022-01-17 17:35:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|12
1642441200000|2022-01-17 17:40:00|18748.9|18744.9|18747.3|18743.3|18748.9|18744.9|18747.3|18743.3|5
1642441500000|2022-01-17 17:45:00|18750.4|18746.4|18750.4|18746.4|18750.4|18746.4|18747.3|18743.3|9
1642441800000|2022-01-17 17:50:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18744.2|18740.2|4
1642442100000|2022-01-17 17:55:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18739.5|18735.5|52
1642460400000|2022-01-17 23:00:00|18748.9|18744.9|18767.6|18763.6|18767.6|18763.6|18745.8|18741.8|89
1642460700000|2022-01-17 23:05:00|18769.2|18765.2|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|8
1642461000000|2022-01-17 23:10:00|18764.5|18760.5|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|15
1642461300000|2022-01-17 23:15:00|18761.4|18757.4|18766.1|18762.1|18767.6|18763.6|18761.4|18757.4|14
1642461600000|2022-01-17 23:20:00|18767.6|18763.6|18762.9|18758.9|18767.6|18763.6|18761.4|18757.4|20
1642461900000|2022-01-17 23:25:00|18759.8|18755.8|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|8
1642462200000|2022-01-17 23:30:00|18764.5|18760.5|18764.5|18760.5|18767.6|18763.6|18759.8|18755.8|122
1642462500000|2022-01-17 23:35:00|18766.1|18762.1|18770.8|18766.8|18772.3|18768.3|18764.5|18760.5|42
1642462800000|2022-01-17 23:40:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18769.2|18765.2|66
1642463100000|2022-01-17 23:45:00|18777|18773|18766.1|18762.1|18781.7|18777.7|18766.1|18762.1|164
1642463400000|2022-01-17 23:50:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18766.1|18762.1|37
1642463700000|2022-01-17 23:55:00|18767.6|18763.6|18777|18773|18778.6|18774.6|18766.1|18762.1|75
1642464000000|2022-01-18 00:00:00|18778.6|18774.6|18759.8|18755.8|18780.1|18776.1|18759.8|18755.8|55
1642464300000|2022-01-18 00:05:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18758.3|18754.3|36
1642464600000|2022-01-18 00:10:00|18767.6|18763.6|18767.6|18763.6|18769.2|18765.2|18762.9|18758.9|76
1642464900000|2022-01-18 00:15:00|18769.2|18765.2|18773.9|18769.9|18778.6|18774.6|18767.6|18763.6|114
1642465200000|2022-01-18 00:20:00|18772.3|18768.3|18775.4|18771.4|18775.4|18771.4|18767.6|18763.6|53
1642465500000|2022-01-18 00:25:00|18778.6|18774.6|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|30
1642465800000|2022-01-18 00:30:00|18775.4|18771.4|18769.2|18765.2|18775.4|18771.4|18767.6|18763.6|78
1642466100000|2022-01-18 00:35:00|18766.1|18762.1|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|100
1642466400000|2022-01-18 00:40:00|18752|18748|18756.7|18752.7|18758.3|18754.3|18747.3|18743.3|55
1642466700000|2022-01-18 00:45:00|18759.8|18755.8|18755.1|18751.1|18759.8|18755.8|18750.4|18746.4|60
1642467000000|2022-01-18 00:50:00|18756.7|18752.7|18755.1|18751.1|18759.8|18755.8|18753.6|18749.6|10
1642467300000|2022-01-18 00:55:00|18756.7|18752.7|18753.6|18749.6|18761.4|18757.4|18753.6|18749.6|24
1642467600000|2022-01-18 01:00:00|18752|18748|18730.1|18726.1|18753.6|18749.6|18730.1|18726.1|229
1642467900000|2022-01-18 01:05:00|18731.7|18727.7|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|113
1642468200000|2022-01-18 01:10:00|18731.7|18727.7|18734.8|18730.8|18739.5|18735.5|18731.7|18727.7|96
1642468500000|2022-01-18 01:15:00|18737.9|18733.9|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|123
1642468800000|2022-01-18 01:20:00|18739.5|18735.5|18731.7|18727.7|18741.1|18737.1|18731.7|18727.7|90
1642469100000|2022-01-18 01:25:00|18728.6|18724.6|18727|18723|18731.7|18727.7|18725.4|18721.4|51
1642469400000|2022-01-18 01:30:00|18728.6|18724.6|18734.8|18730.8|18737.9|18733.9|18722.3|18718.3|119
1642469700000|2022-01-18 01:35:00|18733.3|18729.3|18728.6|18724.6|18734.8|18730.8|18728.6|18724.6|199
1642470000000|2022-01-18 01:40:00|18731.7|18727.7|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|138
1642470300000|2022-01-18 01:45:00|18730.1|18726.1|18730.1|18726.1|18734.8|18730.8|18725.4|18721.4|89
1642470600000|2022-01-18 01:50:00|18731.7|18727.7|18734.8|18730.8|18736.4|18732.4|18731.7|18727.7|51
1642470900000|2022-01-18 01:55:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18733.3|18729.3|60
1642471200000|2022-01-18 02:00:00|18737.9|18733.9|18731.7|18727.7|18739.5|18735.5|18728.6|18724.6|91
1642471500000|2022-01-18 02:05:00|18734.8|18730.8|18733.3|18729.3|18741.1|18737.1|18733.3|18729.3|53
1642471800000|2022-01-18 02:10:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|31
1642472100000|2022-01-18 02:15:00|18734.8|18730.8|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|20
1642472400000|2022-01-18 02:20:00|18733.3|18729.3|18728.6|18724.6|18737.9|18733.9|18722.3|18718.3|53
1642472700000|2022-01-18 02:25:00|18727|18723|18722.3|18718.3|18730.1|18726.1|18717.6|18713.6|95
1642473000000|2022-01-18 02:30:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|39
1642473300000|2022-01-18 02:35:00|18722.3|18718.3|18719.2|18715.2|18722.3|18718.3|18716.1|18712.1|38
1642473600000|2022-01-18 02:40:00|18722.3|18718.3|18717.6|18713.6|18725.4|18721.4|18717.6|18713.6|88
1642473900000|2022-01-18 02:45:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18712.9|18708.9|93
1642474200000|2022-01-18 02:50:00|18716.1|18712.1|18706.7|18702.7|18716.1|18712.1|18705.1|18701.1|92
1642474500000|2022-01-18 02:55:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|196
1642474800000|2022-01-18 03:00:00|18711.4|18707.4|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|117
1642475100000|2022-01-18 03:05:00|18714.5|18710.5|18719.2|18715.2|18720.8|18716.8|18712.9|18708.9|49
1642475400000|2022-01-18 03:10:00|18720.8|18716.8|18709.8|18705.8|18720.8|18716.8|18709.8|18705.8|57
1642475700000|2022-01-18 03:15:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|24
1642476000000|2022-01-18 03:20:00|18708.3|18704.3|18702|18698|18708.3|18704.3|18695.8|18691.8|163
1642476300000|2022-01-18 03:25:00|18703.6|18699.6|18684.8|18680.8|18703.6|18699.6|18684.8|18680.8|165
1642476600000|2022-01-18 03:30:00|18686.4|18682.4|18659.8|18655.8|18687.9|18683.9|18656.7|18652.7|205
1642476900000|2022-01-18 03:35:00|18658.3|18654.3|18634.8|18630.8|18662.9|18658.9|18633.3|18629.3|476
1642477200000|2022-01-18 03:40:00|18636.4|18632.4|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|198
1642477500000|2022-01-18 03:45:00|18648.9|18644.9|18631.7|18627.7|18650.4|18646.4|18628.6|18624.6|210
1642477800000|2022-01-18 03:50:00|18630.1|18626.1|18622.3|18618.3|18631.7|18627.7|18619.2|18615.2|197
1642478100000|2022-01-18 03:55:00|18625.4|18621.4|18628.6|18624.6|18636.4|18632.4|18625.4|18621.4|119
1642478400000|2022-01-18 04:00:00|18630.1|18626.1|18628.6|18624.6|18637.9|18633.9|18625.4|18621.4|245
1642478700000|2022-01-18 04:05:00|18631.7|18627.7|18661.4|18657.4|18662.9|18658.9|18631.7|18627.7|222
1642479000000|2022-01-18 04:10:00|18662.9|18658.9|18647.3|18643.3|18662.9|18658.9|18647.3|18643.3|51
1642479300000|2022-01-18 04:15:00|18644.2|18640.2|18631.7|18627.7|18656.7|18652.7|18631.7|18627.7|133
1642479600000|2022-01-18 04:20:00|18633.3|18629.3|18639.5|18635.5|18641.1|18637.1|18627|18623|146
1642479900000|2022-01-18 04:25:00|18637.9|18633.9|18641.1|18637.1|18642.6|18638.6|18637.9|18633.9|60
1642480200000|2022-01-18 04:30:00|18642.6|18638.6|18672.3|18668.3|18677|18673|18641.1|18637.1|312
1642480500000|2022-01-18 04:35:00|18675.4|18671.4|18681.7|18677.7|18691.1|18687.1|18675.4|18671.4|182
1642480800000|2022-01-18 04:40:00|18680.1|18676.1|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|66
1642481100000|2022-01-18 04:45:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18684.8|18680.8|1094
1642481400000|2022-01-18 04:50:00|18697.3|18693.3|18694.2|18690.2|18697.3|18693.3|18691.1|18687.1|157
1642481700000|2022-01-18 04:55:00|18691.1|18687.1|18694.2|18690.2|18694.2|18690.2|18691.1|18687.1|53
1642482000000|2022-01-18 05:00:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18691.1|18687.1|63
1642482300000|2022-01-18 05:05:00|18694.2|18690.2|18691.1|18687.1|18694.2|18690.2|18687.9|18683.9|112
1642482600000|2022-01-18 05:10:00|18689.5|18685.5|18687.9|18683.9|18689.5|18685.5|18684.8|18680.8|82
1642482900000|2022-01-18 05:15:00|18686.4|18682.4|18691.1|18687.1|18692.6|18688.6|18681.7|18677.7|47
1642483200000|2022-01-18 05:20:00|18689.5|18685.5|18684.8|18680.8|18691.1|18687.1|18684.8|18680.8|34
1642483500000|2022-01-18 05:25:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|45
1642483800000|2022-01-18 05:30:00|18680.1|18676.1|18687.9|18683.9|18691.1|18687.1|18680.1|18676.1|110
1642484100000|2022-01-18 05:35:00|18686.4|18682.4|18680.1|18676.1|18686.4|18682.4|18678.6|18674.6|42
1642484400000|2022-01-18 05:40:00|18678.6|18674.6|18675.4|18671.4|18680.1|18676.1|18675.4|18671.4|46
1642484700000|2022-01-18 05:45:00|18673.9|18669.9|18678.6|18674.6|18681.7|18677.7|18669.2|18665.2|36
1642485000000|2022-01-18 05:50:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|64
1642485300000|2022-01-18 05:55:00|18675.4|18671.4|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|67
1642485600000|2022-01-18 06:00:00|18680.1|18676.1|18675.4|18671.4|18680.1|18676.1|18666.1|18662.1|192
1642485900000|2022-01-18 06:05:00|18673.9|18669.9|18658.3|18654.3|18675.4|18671.4|18658.3|18654.3|98
1642486200000|2022-01-18 06:10:00|18656.7|18652.7|18675.4|18671.4|18675.4|18671.4|18655.1|18651.1|151
1642486500000|2022-01-18 06:15:00|18673.9|18669.9|18667.6|18663.6|18675.4|18671.4|18662.9|18658.9|91
1642486800000|2022-01-18 06:20:00|18666.1|18662.1|18675.4|18671.4|18677|18673|18666.1|18662.1|102
1642487100000|2022-01-18 06:25:00|18673.9|18669.9|18669.2|18665.2|18673.9|18669.9|18666.1|18662.1|85
1642487400000|2022-01-18 06:30:00|18670.8|18666.8|18681.7|18677.7|18681.7|18677.7|18669.2|18665.2|150
1642487700000|2022-01-18 06:35:00|18680.1|18676.1|18672.3|18668.3|18680.1|18676.1|18669.2|18665.2|63
1642488000000|2022-01-18 06:40:00|18670.8|18666.8|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|154
1642488300000|2022-01-18 06:45:00|18686.4|18682.4|18678.6|18674.6|18689.5|18685.5|18675.4|18671.4|106
1642488600000|2022-01-18 06:50:00|18677|18673|18695.8|18691.8|18695.8|18691.8|18672.3|18668.3|149
1642488900000|2022-01-18 06:55:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18691.1|18687.1|134
1642489200000|2022-01-18 07:00:00|18708.3|18704.3|18708.3|18704.3|18709.8|18705.8|18694.2|18690.2|203
1642489500000|2022-01-18 07:05:00|18706.7|18702.7|18700.4|18696.4|18709.8|18705.8|18700.4|18696.4|113
1642489800000|2022-01-18 07:10:00|18698.9|18694.9|18684.8|18680.8|18703.6|18699.6|18678.6|18674.6|152
1642490100000|2022-01-18 07:15:00|18686.4|18682.4|18700.4|18696.4|18700.4|18696.4|18681.7|18677.7|295
1642490400000|2022-01-18 07:20:00|18698.9|18694.9|18700.4|18696.4|18703.6|18699.6|18697.3|18693.3|140
1642490700000|2022-01-18 07:25:00|18698.9|18694.9|18700.4|18696.4|18705.1|18701.1|18697.3|18693.3|170
1642491000000|2022-01-18 07:30:00|18698.9|18694.9|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|189
1642491300000|2022-01-18 07:35:00|18694.2|18690.2|18716.1|18712.1|18719.2|18715.2|18694.2|18690.2|216
1642491600000|2022-01-18 07:40:00|18717.6|18713.6|18712.9|18708.9|18717.6|18713.6|18697.3|18693.3|200
1642491900000|2022-01-18 07:45:00|18711.4|18707.4|18727|18723|18728.6|18724.6|18709.8|18705.8|301
1642492200000|2022-01-18 07:50:00|18728.6|18724.6|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|192
1642492500000|2022-01-18 07:55:00|18725.4|18721.4|18728.6|18724.6|18734.8|18730.8|18725.4|18721.4|147
1642492800000|2022-01-18 08:00:00|18731.7|18727.7|18722.3|18718.3|18741.1|18737.1|18716.1|18712.1|298
1642493100000|2022-01-18 08:05:00|18725.4|18721.4|18737.9|18733.9|18744.2|18740.2|18725.4|18721.4|156
1642493400000|2022-01-18 08:10:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18737.9|18733.9|133
1642493700000|2022-01-18 08:15:00|18742.6|18738.6|18742.6|18738.6|18750.4|18746.4|18737.9|18733.9|367
1642494000000|2022-01-18 08:20:00|18744.2|18740.2|18741.1|18737.1|18744.2|18740.2|18731.7|18727.7|157
1642494300000|2022-01-18 08:25:00|18737.9|18733.9|18722.3|18718.3|18737.9|18733.9|18712.9|18708.9|300
1642494600000|2022-01-18 08:30:00|18719.2|18715.2|18741.1|18737.1|18741.1|18737.1|18719.2|18715.2|287
1642494900000|2022-01-18 08:35:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18731.7|18727.7|118
1642495200000|2022-01-18 08:40:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|249
1642495500000|2022-01-18 08:45:00|18747.3|18743.3|18737.9|18733.9|18750.4|18746.4|18733.3|18729.3|418
1642495800000|2022-01-18 08:50:00|18736.4|18732.4|18722.3|18718.3|18737.9|18733.9|18722.3|18718.3|161
1642496100000|2022-01-18 08:55:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18719.2|18715.2|191
1642496400000|2022-01-18 09:00:00|18736.4|18732.4|18731.7|18727.7|18750.4|18746.4|18728.6|18724.6|466
1642496700000|2022-01-18 09:05:00|18728.6|18724.6|18741.1|18737.1|18756.7|18752.7|18728.6|18724.6|435
1642497000000|2022-01-18 09:10:00|18739.5|18735.5|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|200
1642497300000|2022-01-18 09:15:00|18755.1|18751.1|18731.7|18727.7|18762.9|18758.9|18730.1|18726.1|333
1642497600000|2022-01-18 09:20:00|18734.8|18730.8|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|231
1642497900000|2022-01-18 09:25:00|18731.7|18727.7|18717.6|18713.6|18734.8|18730.8|18716.1|18712.1|461
1642498200000|2022-01-18 09:30:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18703.6|18699.6|230
1642498500000|2022-01-18 09:35:00|18712.9|18708.9|18737.9|18733.9|18737.9|18733.9|18712.9|18708.9|226
1642498800000|2022-01-18 09:40:00|18736.4|18732.4|18734.8|18730.8|18737.9|18733.9|18731.7|18727.7|138
1642499100000|2022-01-18 09:45:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18719.2|18715.2|230
1642499400000|2022-01-18 09:50:00|18731.7|18727.7|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|391
1642499700000|2022-01-18 09:55:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|271
1642500000000|2022-01-18 10:00:00|18744.2|18740.2|18756.7|18752.7|18759.8|18755.8|18741.1|18737.1|350
1642500300000|2022-01-18 10:05:00|18753.6|18749.6|18756.7|18752.7|18766.1|18762.1|18750.4|18746.4|236
1642500600000|2022-01-18 10:10:00|18753.6|18749.6|18778.6|18774.6|18778.6|18774.6|18753.6|18749.6|431
1642500900000|2022-01-18 10:15:00|18777|18773|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|176
1642501200000|2022-01-18 10:20:00|18775.4|18771.4|18778.6|18774.6|18780.1|18776.1|18772.3|18768.3|69
1642501500000|2022-01-18 10:25:00|18781.7|18777.7|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|586
1642501800000|2022-01-18 10:30:00|18784.8|18780.8|18787.9|18783.9|18797.3|18793.3|18778.6|18774.6|359
1642502100000|2022-01-18 10:35:00|18791.1|18787.1|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|332
1642502400000|2022-01-18 10:40:00|18795.8|18791.8|18800.4|18796.4|18806.7|18802.7|18794.2|18790.2|771
1642502700000|2022-01-18 10:45:00|18797.3|18793.3|18803.6|18799.6|18812.9|18808.9|18797.3|18793.3|312
1642503000000|2022-01-18 10:50:00|18806.7|18802.7|18803.6|18799.6|18809.8|18805.8|18803.6|18799.6|113
1642503300000|2022-01-18 10:55:00|18805.1|18801.1|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|400
1642503600000|2022-01-18 11:00:00|18816.1|18812.1|18825.4|18821.4|18828.6|18824.6|18814.5|18810.5|529
1642503900000|2022-01-18 11:05:00|18827|18823|18837.9|18833.9|18841.1|18837.1|18822.3|18818.3|829
1642504200000|2022-01-18 11:10:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|324
1642504500000|2022-01-18 11:15:00|18837.9|18833.9|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|501
1642504800000|2022-01-18 11:20:00|18837.9|18833.9|18828.6|18824.6|18837.9|18833.9|18819.2|18815.2|571
1642505100000|2022-01-18 11:25:00|18825.4|18821.4|18794.2|18790.2|18825.4|18821.4|18794.2|18790.2|234
1642505400000|2022-01-18 11:30:00|18797.3|18793.3|18791.1|18787.1|18800.4|18796.4|18791.1|18787.1|202
1642505700000|2022-01-18 11:35:00|18792.6|18788.6|18800.4|18796.4|18800.4|18796.4|18787.9|18783.9|194
1642506000000|2022-01-18 11:40:00|18802|18798|18794.2|18790.2|18803.6|18799.6|18784.8|18780.8|421
1642506300000|2022-01-18 11:45:00|18797.3|18793.3|18784.8|18780.8|18800.4|18796.4|18784.8|18780.8|211
1642506600000|2022-01-18 11:50:00|18786.4|18782.4|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|208
1642506900000|2022-01-18 11:55:00|18783.3|18779.3|18797.3|18793.3|18797.3|18793.3|18783.3|18779.3|201
1642507200000|2022-01-18 12:00:00|18794.2|18790.2|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|105
1642507500000|2022-01-18 12:05:00|18791.1|18787.1|18781.7|18777.7|18797.3|18793.3|18781.7|18777.7|123
1642507800000|2022-01-18 12:10:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18769.2|18765.2|371
1642508100000|2022-01-18 12:15:00|18778.6|18774.6|18775.4|18771.4|18784.8|18780.8|18769.2|18765.2|234
1642508400000|2022-01-18 12:20:00|18778.6|18774.6|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|291
1642508700000|2022-01-18 12:25:00|18775.4|18771.4|18775.4|18771.4|18781.7|18777.7|18769.2|18765.2|253
1642509000000|2022-01-18 12:30:00|18772.3|18768.3|18784.8|18780.8|18784.8|18780.8|18764.5|18760.5|174
1642509300000|2022-01-18 12:35:00|18781.7|18777.7|18797.3|18793.3|18800.4|18796.4|18781.7|18777.7|201
1642509600000|2022-01-18 12:40:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|216
1642509900000|2022-01-18 12:45:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|280
1642510200000|2022-01-18 12:50:00|18798.9|18794.9|18784.8|18780.8|18800.4|18796.4|18775.4|18771.4|538
1642510500000|2022-01-18 12:55:00|18786.4|18782.4|18797.3|18793.3|18797.3|18793.3|18775.4|18771.4|571
1642510800000|2022-01-18 13:00:00|18798.9|18794.9|18792.6|18788.6|18803.6|18799.6|18791.1|18787.1|546
1642511100000|2022-01-18 13:05:00|18791.1|18787.1|18778.6|18774.6|18800.4|18796.4|18778.6|18774.6|404
1642511400000|2022-01-18 13:10:00|18781.7|18777.7|18759.8|18755.8|18784.8|18780.8|18756.7|18752.7|625
1642511700000|2022-01-18 13:15:00|18758.3|18754.3|18750.4|18746.4|18762.9|18758.9|18744.2|18740.2|856
1642512000000|2022-01-18 13:20:00|18747.3|18743.3|18747.3|18743.3|18766.1|18762.1|18744.2|18740.2|774
1642512300000|2022-01-18 13:25:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18733.3|18729.3|565
1642512600000|2022-01-18 13:30:00|18739.5|18735.5|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|716
1642512900000|2022-01-18 13:35:00|18742.6|18738.6|18753.6|18749.6|18756.7|18752.7|18741.1|18737.1|377
1642513200000|2022-01-18 13:40:00|18755.1|18751.1|18750.4|18746.4|18756.7|18752.7|18744.2|18740.2|429
1642513500000|2022-01-18 13:45:00|18753.6|18749.6|18772.3|18768.3|18778.6|18774.6|18747.3|18743.3|533
1642513800000|2022-01-18 13:50:00|18769.2|18765.2|18756.7|18752.7|18778.6|18774.6|18753.6|18749.6|879
1642514100000|2022-01-18 13:55:00|18753.6|18749.6|18728.6|18724.6|18753.6|18749.6|18719.2|18715.2|650
1642514400000|2022-01-18 14:00:00|18725.4|18721.4|18720.8|18716.8|18734.8|18730.8|18719.2|18715.2|533
1642514700000|2022-01-18 14:05:00|18722.3|18718.3|18722.3|18718.3|18728.6|18724.6|18716.1|18712.1|452
1642515000000|2022-01-18 14:10:00|18725.4|18721.4|18695.8|18691.8|18725.4|18721.4|18695.8|18691.8|504
1642515300000|2022-01-18 14:15:00|18697.3|18693.3|18659.8|18655.8|18703.6|18699.6|18659.8|18655.8|1530
1642515600000|2022-01-18 14:20:00|18656.7|18652.7|18678.6|18674.6|18681.7|18677.7|18647.3|18643.3|1135
1642515900000|2022-01-18 14:25:00|18677|18673|18694.2|18690.2|18700.4|18696.4|18675.4|18671.4|532
1642516200000|2022-01-18 14:30:00|18691.1|18687.1|18687.9|18683.9|18697.3|18693.3|18675.4|18671.4|1068
1642516500000|2022-01-18 14:35:00|18691.1|18687.1|18694.2|18690.2|18712.9|18708.9|18687.9|18683.9|922
1642516800000|2022-01-18 14:40:00|18691.1|18687.1|18697.3|18693.3|18709.8|18705.8|18684.8|18680.8|835
1642517100000|2022-01-18 14:45:00|18700.4|18696.4|18703.6|18699.6|18719.2|18715.2|18694.2|18690.2|731
1642517400000|2022-01-18 14:50:00|18700.4|18696.4|18719.2|18715.2|18741.1|18737.1|18700.4|18696.4|830
1642517700000|2022-01-18 14:55:00|18722.3|18718.3|18691.1|18687.1|18728.6|18724.6|18691.1|18687.1|758
1642518000000|2022-01-18 15:00:00|18692.6|18688.6|18680.1|18676.1|18700.4|18696.4|18672.3|18668.3|1122
1642518300000|2022-01-18 15:05:00|18681.7|18677.7|18666.1|18662.1|18687.9|18683.9|18662.9|18658.9|1009
1642518600000|2022-01-18 15:10:00|18662.9|18658.9|18662.9|18658.9|18666.1|18662.1|18644.2|18640.2|1031
1642518900000|2022-01-18 15:15:00|18661.4|18657.4|18637.9|18633.9|18662.9|18658.9|18622.3|18618.3|1238
1642519200000|2022-01-18 15:20:00|18636.4|18632.4|18620.8|18616.8|18644.2|18640.2|18619.2|18615.2|770
1642519500000|2022-01-18 15:25:00|18619.2|18615.2|18625.4|18621.4|18636.4|18632.4|18612.9|18608.9|1040
1642519800000|2022-01-18 15:30:00|18628.6|18624.6|18606.7|18602.7|18631.7|18627.7|18594.2|18590.2|967
1642520100000|2022-01-18 15:35:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18597.3|18593.3|647
1642520400000|2022-01-18 15:40:00|18616.1|18612.1|18619.2|18615.2|18619.2|18615.2|18597.3|18593.3|610
1642520700000|2022-01-18 15:45:00|18616.1|18612.1|18619.2|18615.2|18631.7|18627.7|18603.6|18599.6|675
1642521000000|2022-01-18 15:50:00|18616.1|18612.1|18647.3|18643.3|18647.3|18643.3|18616.1|18612.1|702
1642521300000|2022-01-18 15:55:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18612.9|18608.9|1156
1642521600000|2022-01-18 16:00:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18631.7|18627.7|898
1642521900000|2022-01-18 16:05:00|18648.9|18644.9|18653.6|18649.6|18662.9|18658.9|18644.2|18640.2|721
1642522200000|2022-01-18 16:10:00|18650.4|18646.4|18650.4|18646.4|18656.7|18652.7|18644.2|18640.2|443
1642522500000|2022-01-18 16:15:00|18648.9|18644.9|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|438
1642522800000|2022-01-18 16:20:00|18641.1|18637.1|18637.9|18633.9|18650.4|18646.4|18631.7|18627.7|565
1642523100000|2022-01-18 16:25:00|18634.8|18630.8|18650.4|18646.4|18650.4|18646.4|18634.8|18630.8|577
1642523400000|2022-01-18 16:30:00|18647.3|18643.3|18659.8|18655.8|18675.4|18671.4|18647.3|18643.3|697
1642523700000|2022-01-18 16:35:00|18662.9|18658.9|18650.4|18646.4|18662.9|18658.9|18647.3|18643.3|319
1642524000000|2022-01-18 16:40:00|18647.3|18643.3|18650.4|18646.4|18650.4|18646.4|18644.2|18640.2|348
1642524300000|2022-01-18 16:45:00|18648.9|18644.9|18653.6|18649.6|18662.9|18658.9|18648.9|18644.9|430
1642524600000|2022-01-18 16:50:00|18650.4|18646.4|18659.8|18655.8|18661.4|18657.4|18650.4|18646.4|360
1642524900000|2022-01-18 16:55:00|18656.7|18652.7|18662.9|18658.9|18667.6|18663.6|18656.7|18652.7|460
1642525200000|2022-01-18 17:00:00|18661.4|18657.4|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|394
1642525500000|2022-01-18 17:05:00|18656.7|18652.7|18650.4|18646.4|18659.8|18655.8|18647.3|18643.3|210
1642525800000|2022-01-18 17:10:00|18653.6|18649.6|18656.7|18652.7|18656.7|18652.7|18644.2|18640.2|191
1642526100000|2022-01-18 17:15:00|18662.9|18658.9|18647.3|18643.3|18662.9|18658.9|18647.3|18643.3|408
1642526400000|2022-01-18 17:20:00|18650.4|18646.4|18631.7|18627.7|18650.4|18646.4|18631.7|18627.7|425
1642526700000|2022-01-18 17:25:00|18634.8|18630.8|18625.4|18621.4|18637.9|18633.9|18619.2|18615.2|433
1642527000000|2022-01-18 17:30:00|18622.3|18618.3|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|552
1642527300000|2022-01-18 17:35:00|18616.1|18612.1|18609.8|18605.8|18622.3|18618.3|18606.7|18602.7|280
1642527600000|2022-01-18 17:40:00|18612.9|18608.9|18594.2|18590.2|18616.1|18612.1|18587.9|18583.9|530
1642527900000|2022-01-18 17:45:00|18592.6|18588.6|18606.7|18602.7|18609.8|18605.8|18591.1|18587.1|621
1642528200000|2022-01-18 17:50:00|18603.6|18599.6|18612.9|18608.9|18616.1|18612.1|18600.4|18596.4|929
1642528500000|2022-01-18 17:55:00|18609.8|18605.8|18612.9|18608.9|18612.9|18608.9|18609.8|18605.8|237
1642528800000|2022-01-18 18:00:00|18614.5|18610.5|18600.4|18596.4|18616.1|18612.1|18597.3|18593.3|324
1642529100000|2022-01-18 18:05:00|18603.6|18599.6|18594.2|18590.2|18603.6|18599.6|18591.1|18587.1|198
1642529400000|2022-01-18 18:10:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18594.2|18590.2|328
1642529700000|2022-01-18 18:15:00|18606.7|18602.7|18612.9|18608.9|18619.2|18615.2|18606.7|18602.7|286
1642530000000|2022-01-18 18:20:00|18616.1|18612.1|18617.6|18613.6|18619.2|18615.2|18606.7|18602.7|370
1642530300000|2022-01-18 18:25:00|18619.2|18615.2|18616.1|18612.1|18619.2|18615.2|18606.7|18602.7|590
1642530600000|2022-01-18 18:30:00|18619.2|18615.2|18622.3|18618.3|18622.3|18618.3|18612.9|18608.9|280
1642530900000|2022-01-18 18:35:00|18623.9|18619.9|18619.2|18615.2|18625.4|18621.4|18616.1|18612.1|268
1642531200000|2022-01-18 18:40:00|18622.3|18618.3|18616.1|18612.1|18622.3|18618.3|18612.9|18608.9|328
1642531500000|2022-01-18 18:45:00|18617.6|18613.6|18625.4|18621.4|18628.6|18624.6|18612.9|18608.9|412
1642531800000|2022-01-18 18:50:00|18628.6|18624.6|18625.4|18621.4|18631.7|18627.7|18622.3|18618.3|428
1642532100000|2022-01-18 18:55:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18619.2|18615.2|435
1642532400000|2022-01-18 19:00:00|18630.1|18626.1|18644.2|18640.2|18644.2|18640.2|18628.6|18624.6|269
1642532700000|2022-01-18 19:05:00|18647.3|18643.3|18650.4|18646.4|18653.6|18649.6|18644.2|18640.2|632
1642533000000|2022-01-18 19:10:00|18647.3|18643.3|18656.7|18652.7|18662.9|18658.9|18647.3|18643.3|349
1642533300000|2022-01-18 19:15:00|18653.6|18649.6|18653.6|18649.6|18658.3|18654.3|18650.4|18646.4|369
1642533600000|2022-01-18 19:20:00|18650.4|18646.4|18656.7|18652.7|18656.7|18652.7|18650.4|18646.4|334
1642533900000|2022-01-18 19:25:00|18653.6|18649.6|18661.4|18657.4|18666.1|18662.1|18653.6|18649.6|343
1642534200000|2022-01-18 19:30:00|18659.8|18655.8|18644.2|18640.2|18662.9|18658.9|18644.2|18640.2|329
1642534500000|2022-01-18 19:35:00|18645.8|18641.8|18622.3|18618.3|18647.3|18643.3|18619.2|18615.2|682
1642534800000|2022-01-18 19:40:00|18625.4|18621.4|18625.4|18621.4|18628.6|18624.6|18616.1|18612.1|382
1642535100000|2022-01-18 19:45:00|18622.3|18618.3|18616.1|18612.1|18625.4|18621.4|18600.4|18596.4|706
1642535400000|2022-01-18 19:50:00|18619.2|18615.2|18603.6|18599.6|18625.4|18621.4|18594.2|18590.2|988
1642535700000|2022-01-18 19:55:00|18600.4|18596.4|18600.4|18596.4|18616.1|18612.1|18600.4|18596.4|1291
1642536000000|2022-01-18 20:00:00|18603.6|18599.6|18587.9|18583.9|18603.6|18599.6|18587.9|18583.9|682
1642536300000|2022-01-18 20:05:00|18584.8|18580.8|18609.8|18605.8|18609.8|18605.8|18584.8|18580.8|610
1642536600000|2022-01-18 20:10:00|18612.9|18608.9|18594.2|18590.2|18612.9|18608.9|18594.2|18590.2|444
1642536900000|2022-01-18 20:15:00|18591.1|18587.1|18600.4|18596.4|18603.6|18599.6|18575.4|18571.4|971
1642537200000|2022-01-18 20:20:00|18597.3|18593.3|18612.9|18608.9|18616.1|18612.1|18597.3|18593.3|580
1642537500000|2022-01-18 20:25:00|18616.1|18612.1|18622.3|18618.3|18628.6|18624.6|18612.9|18608.9|488
1642537800000|2022-01-18 20:30:00|18625.4|18621.4|18597.3|18593.3|18628.6|18624.6|18597.3|18593.3|605
1642538100000|2022-01-18 20:35:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18584.8|18580.8|471
1642538400000|2022-01-18 20:40:00|18592.6|18588.6|18609.8|18605.8|18612.9|18608.9|18591.1|18587.1|691
1642538700000|2022-01-18 20:45:00|18606.7|18602.7|18600.4|18596.4|18609.8|18605.8|18597.3|18593.3|695
1642539000000|2022-01-18 20:50:00|18597.3|18593.3|18578.6|18574.6|18597.3|18593.3|18575.4|18571.4|875
1642539300000|2022-01-18 20:55:00|18581.7|18577.7|18575.4|18571.4|18591.1|18587.1|18569.2|18565.2|2337
1642539600000|2022-01-18 21:00:00|18581.7|18577.7|18562.9|18558.9|18581.7|18577.7|18553.6|18549.6|1293
1642539900000|2022-01-18 21:05:00|18566.1|18562.1|18587.9|18583.9|18587.9|18583.9|18566.1|18562.1|505
1642540200000|2022-01-18 21:10:00|18586.4|18582.4|18597.3|18593.3|18597.3|18593.3|18584.8|18580.8|618
1642540500000|2022-01-18 21:15:00|18600.4|18596.4|18603.6|18599.6|18609.8|18605.8|18597.3|18593.3|933
1642540800000|2022-01-18 21:20:00|18600.4|18596.4|18578.6|18574.6|18600.4|18596.4|18569.2|18565.2|447
1642541100000|2022-01-18 21:25:00|18577|18573|18572.3|18568.3|18578.6|18574.6|18566.1|18562.1|293
1642541400000|2022-01-18 21:30:00|18573.9|18569.9|18583.3|18579.3|18584.8|18580.8|18572.3|18568.3|181
1642541700000|2022-01-18 21:35:00|18584.8|18580.8|18584.8|18580.8|18594.2|18590.2|18581.7|18577.7|125
1642542000000|2022-01-18 21:40:00|18583.3|18579.3|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|263
1642542300000|2022-01-18 21:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18581.7|18577.7|345
1642542600000|2022-01-18 21:50:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|305
1642542900000|2022-01-18 21:55:00|18584.8|18580.8|18584.8|18580.8|18587.9|18583.9|18581.7|18577.7|160
1642546800000|2022-01-18 23:00:00|18583.3|18579.3|18594.2|18590.2|18598.9|18594.9|18583.3|18579.3|147
1642547100000|2022-01-18 23:05:00|18592.6|18588.6|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|15
1642547400000|2022-01-18 23:10:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18589.5|18585.5|21
1642547700000|2022-01-18 23:15:00|18589.5|18585.5|18592.6|18588.6|18594.2|18590.2|18589.5|18585.5|15
1642548000000|2022-01-18 23:20:00|18591.1|18587.1|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|43
1642548300000|2022-01-18 23:25:00|18594.2|18590.2|18589.5|18585.5|18595.8|18591.8|18589.5|18585.5|16
1642548600000|2022-01-18 23:30:00|18587.9|18583.9|18592.6|18588.6|18594.2|18590.2|18584.8|18580.8|20
1642548900000|2022-01-18 23:35:00|18591.1|18587.1|18591.1|18587.1|18595.8|18591.8|18587.9|18583.9|20
1642549200000|2022-01-18 23:40:00|18592.6|18588.6|18592.6|18588.6|18594.2|18590.2|18591.1|18587.1|8
1642549500000|2022-01-18 23:45:00|18594.2|18590.2|18594.2|18590.2|18595.8|18591.8|18591.1|18587.1|19
1642549800000|2022-01-18 23:50:00|18591.1|18587.1|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|32
1642550100000|2022-01-18 23:55:00|18592.6|18588.6|18591.1|18587.1|18594.2|18590.2|18591.1|18587.1|24
1642550400000|2022-01-19 00:00:00|18587.9|18583.9|18569.2|18565.2|18587.9|18583.9|18566.1|18562.1|131
1642550700000|2022-01-19 00:05:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18556.7|18552.7|113
1642551000000|2022-01-19 00:10:00|18566.1|18562.1|18559.8|18555.8|18572.3|18568.3|18558.3|18554.3|72
1642551300000|2022-01-19 00:15:00|18558.3|18554.3|18569.2|18565.2|18572.3|18568.3|18558.3|18554.3|71
1642551600000|2022-01-19 00:20:00|18566.1|18562.1|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|76
1642551900000|2022-01-19 00:25:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18562.9|18558.9|20
1642552200000|2022-01-19 00:30:00|18564.5|18560.5|18578.6|18574.6|18578.6|18574.6|18562.9|18558.9|85
1642552500000|2022-01-19 00:35:00|18577|18573|18584.8|18580.8|18584.8|18580.8|18577|18573|70
1642552800000|2022-01-19 00:40:00|18581.7|18577.7|18591.1|18587.1|18591.1|18587.1|18581.7|18577.7|84
1642553100000|2022-01-19 00:45:00|18589.5|18585.5|18578.6|18574.6|18589.5|18585.5|18578.6|18574.6|115
1642553400000|2022-01-19 00:50:00|18577|18573|18569.2|18565.2|18577|18573|18569.2|18565.2|119
1642553700000|2022-01-19 00:55:00|18567.6|18563.6|18578.6|18574.6|18581.7|18577.7|18566.1|18562.1|69
1642554000000|2022-01-19 01:00:00|18575.4|18571.4|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|62
1642554300000|2022-01-19 01:05:00|18567.6|18563.6|18567.6|18563.6|18572.3|18568.3|18566.1|18562.1|53
1642554600000|2022-01-19 01:10:00|18566.1|18562.1|18564.5|18560.5|18569.2|18565.2|18562.9|18558.9|54
1642554900000|2022-01-19 01:15:00|18562.9|18558.9|18550.4|18546.4|18562.9|18558.9|18547.3|18543.3|289
1642555200000|2022-01-19 01:20:00|18548.9|18544.9|18559.8|18555.8|18562.9|18558.9|18545.8|18541.8|328
1642555500000|2022-01-19 01:25:00|18558.3|18554.3|18547.3|18543.3|18558.3|18554.3|18547.3|18543.3|171
1642555800000|2022-01-19 01:30:00|18548.9|18544.9|18550.4|18546.4|18553.6|18549.6|18544.2|18540.2|222
1642556100000|2022-01-19 01:35:00|18547.3|18543.3|18553.6|18549.6|18555.1|18551.1|18547.3|18543.3|40
1642556400000|2022-01-19 01:40:00|18555.1|18551.1|18566.1|18562.1|18569.2|18565.2|18553.6|18549.6|138
1642556700000|2022-01-19 01:45:00|18564.5|18560.5|18566.1|18562.1|18569.2|18565.2|18556.7|18552.7|100
1642557000000|2022-01-19 01:50:00|18567.6|18563.6|18575.4|18571.4|18575.4|18571.4|18564.5|18560.5|70
1642557300000|2022-01-19 01:55:00|18573.9|18569.9|18569.2|18565.2|18577|18573|18569.2|18565.2|111
1642557600000|2022-01-19 02:00:00|18567.6|18563.6|18553.6|18549.6|18567.6|18563.6|18544.2|18540.2|182
1642557900000|2022-01-19 02:05:00|18552|18548|18567.6|18563.6|18569.2|18565.2|18550.4|18546.4|151
1642558200000|2022-01-19 02:10:00|18566.1|18562.1|18559.8|18555.8|18569.2|18565.2|18556.7|18552.7|82
1642558500000|2022-01-19 02:15:00|18562.9|18558.9|18559.8|18555.8|18564.5|18560.5|18556.7|18552.7|190
1642558800000|2022-01-19 02:20:00|18561.4|18557.4|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|77
1642559100000|2022-01-19 02:25:00|18570.8|18566.8|18578.6|18574.6|18578.6|18574.6|18569.2|18565.2|245
1642559400000|2022-01-19 02:30:00|18577|18573|18573.9|18569.9|18577|18573|18566.1|18562.1|87
1642559700000|2022-01-19 02:35:00|18575.4|18571.4|18566.1|18562.1|18575.4|18571.4|18566.1|18562.1|9
1642560000000|2022-01-19 02:40:00|18569.2|18565.2|18556.7|18552.7|18569.2|18565.2|18553.6|18549.6|82
1642560300000|2022-01-19 02:45:00|18553.6|18549.6|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|43
1642560600000|2022-01-19 02:50:00|18556.7|18552.7|18553.6|18549.6|18559.8|18555.8|18552|18548|50
1642560900000|2022-01-19 02:55:00|18555.1|18551.1|18562.9|18558.9|18564.5|18560.5|18553.6|18549.6|49
1642561200000|2022-01-19 03:00:00|18566.1|18562.1|18562.9|18558.9|18569.2|18565.2|18562.9|18558.9|42
1642561500000|2022-01-19 03:05:00|18561.4|18557.4|18564.5|18560.5|18569.2|18565.2|18559.8|18555.8|47
1642561800000|2022-01-19 03:10:00|18566.1|18562.1|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|43
1642562100000|2022-01-19 03:15:00|18567.6|18563.6|18561.4|18557.4|18567.6|18563.6|18559.8|18555.8|41
1642562400000|2022-01-19 03:20:00|18562.9|18558.9|18569.2|18565.2|18569.2|18565.2|18559.8|18555.8|32
1642562700000|2022-01-19 03:25:00|18572.3|18568.3|18572.3|18568.3|18572.3|18568.3|18566.1|18562.1|36
1642563000000|2022-01-19 03:30:00|18573.9|18569.9|18569.2|18565.2|18573.9|18569.9|18567.6|18563.6|83
1642563300000|2022-01-19 03:35:00|18567.6|18563.6|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|103
1642563600000|2022-01-19 03:40:00|18567.6|18563.6|18577|18573|18578.6|18574.6|18566.1|18562.1|70
1642563900000|2022-01-19 03:45:00|18578.6|18574.6|18584.8|18580.8|18584.8|18580.8|18577|18573|78
1642564200000|2022-01-19 03:50:00|18583.3|18579.3|18584.8|18580.8|18584.8|18580.8|18581.7|18577.7|72
1642564500000|2022-01-19 03:55:00|18587.9|18583.9|18578.6|18574.6|18591.1|18587.1|18578.6|18574.6|58
1642564800000|2022-01-19 04:00:00|18577|18573|18575.4|18571.4|18581.7|18577.7|18575.4|18571.4|47
1642565100000|2022-01-19 04:05:00|18577|18573|18581.7|18577.7|18581.7|18577.7|18575.4|18571.4|18
1642565400000|2022-01-19 04:10:00|18580.1|18576.1|18587.9|18583.9|18587.9|18583.9|18575.4|18571.4|32
1642565700000|2022-01-19 04:15:00|18586.4|18582.4|18581.7|18577.7|18587.9|18583.9|18580.1|18576.1|9
1642566000000|2022-01-19 04:20:00|18584.8|18580.8|18578.6|18574.6|18586.4|18582.4|18575.4|18571.4|45
1642566300000|2022-01-19 04:25:00|18577|18573|18575.4|18571.4|18578.6|18574.6|18572.3|18568.3|26
1642566600000|2022-01-19 04:30:00|18578.6|18574.6|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|72
1642566900000|2022-01-19 04:35:00|18580.1|18576.1|18583.3|18579.3|18587.9|18583.9|18575.4|18571.4|94
1642567200000|2022-01-19 04:40:00|18581.7|18577.7|18572.3|18568.3|18583.3|18579.3|18572.3|18568.3|30
1642567500000|2022-01-19 04:45:00|18570.8|18566.8|18570.8|18566.8|18570.8|18566.8|18570.8|18566.8|8
1642567800000|2022-01-19 04:50:00|18569.2|18565.2|18584.8|18580.8|18587.9|18583.9|18569.2|18565.2|84
1642568100000|2022-01-19 04:55:00|18586.4|18582.4|18587.9|18583.9|18591.1|18587.1|18584.8|18580.8|37
1642568400000|2022-01-19 05:00:00|18589.5|18585.5|18595.8|18591.8|18597.3|18593.3|18587.9|18583.9|63
1642568700000|2022-01-19 05:05:00|18594.2|18590.2|18597.3|18593.3|18597.3|18593.3|18591.1|18587.1|45
1642569000000|2022-01-19 05:10:00|18595.8|18591.8|18594.2|18590.2|18597.3|18593.3|18587.9|18583.9|80
1642569300000|2022-01-19 05:15:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|116
1642569600000|2022-01-19 05:20:00|18602|18598|18602|18598|18603.6|18599.6|18597.3|18593.3|47
1642569900000|2022-01-19 05:25:00|18600.4|18596.4|18597.3|18593.3|18600.4|18596.4|18597.3|18593.3|24
1642570200000|2022-01-19 05:30:00|18595.8|18591.8|18600.4|18596.4|18600.4|18596.4|18594.2|18590.2|86
1642570500000|2022-01-19 05:35:00|18598.9|18594.9|18600.4|18596.4|18603.6|18599.6|18597.3|18593.3|78
1642570800000|2022-01-19 05:40:00|18603.6|18599.6|18602|18598|18605.1|18601.1|18600.4|18596.4|43
1642571100000|2022-01-19 05:45:00|18600.4|18596.4|18591.1|18587.1|18600.4|18596.4|18586.4|18582.4|98
1642571400000|2022-01-19 05:50:00|18587.9|18583.9|18584.8|18580.8|18592.6|18588.6|18584.8|18580.8|45
1642571700000|2022-01-19 05:55:00|18586.4|18582.4|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|38
1642572000000|2022-01-19 06:00:00|18586.4|18582.4|18584.8|18580.8|18594.2|18590.2|18584.8|18580.8|40
1642572300000|2022-01-19 06:05:00|18587.9|18583.9|18591.1|18587.1|18591.1|18587.1|18584.8|18580.8|42
1642572600000|2022-01-19 06:10:00|18589.5|18585.5|18591.1|18587.1|18597.3|18593.3|18589.5|18585.5|83
1642572900000|2022-01-19 06:15:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18592.6|18588.6|73
1642573200000|2022-01-19 06:20:00|18600.4|18596.4|18600.4|18596.4|18600.4|18596.4|18597.3|18593.3|135
1642573500000|2022-01-19 06:25:00|18598.9|18594.9|18603.6|18599.6|18603.6|18599.6|18598.9|18594.9|95
1642573800000|2022-01-19 06:30:00|18606.7|18602.7|18594.2|18590.2|18611.4|18607.4|18591.1|18587.1|241
1642574100000|2022-01-19 06:35:00|18597.3|18593.3|18594.2|18590.2|18600.4|18596.4|18594.2|18590.2|93
1642574400000|2022-01-19 06:40:00|18595.8|18591.8|18598.9|18594.9|18600.4|18596.4|18594.2|18590.2|51
1642574700000|2022-01-19 06:45:00|18597.3|18593.3|18603.6|18599.6|18606.7|18602.7|18597.3|18593.3|122
1642575000000|2022-01-19 06:50:00|18602|18598|18603.6|18599.6|18606.7|18602.7|18600.4|18596.4|118
1642575300000|2022-01-19 06:55:00|18605.1|18601.1|18594.2|18590.2|18606.7|18602.7|18594.2|18590.2|125
1642575600000|2022-01-19 07:00:00|18591.1|18587.1|18584.8|18580.8|18591.1|18587.1|18578.6|18574.6|349
1642575900000|2022-01-19 07:05:00|18587.9|18583.9|18562.9|18558.9|18591.1|18587.1|18559.8|18555.8|278
1642576200000|2022-01-19 07:10:00|18561.4|18557.4|18566.1|18562.1|18575.4|18571.4|18559.8|18555.8|482
1642576500000|2022-01-19 07:15:00|18569.2|18565.2|18569.2|18565.2|18569.2|18565.2|18547.3|18543.3|341
1642576800000|2022-01-19 07:20:00|18567.6|18563.6|18569.2|18565.2|18575.4|18571.4|18566.1|18562.1|157
1642577100000|2022-01-19 07:25:00|18566.1|18562.1|18572.3|18568.3|18575.4|18571.4|18566.1|18562.1|118
1642577400000|2022-01-19 07:30:00|18570.8|18566.8|18566.1|18562.1|18572.3|18568.3|18556.7|18552.7|134
1642577700000|2022-01-19 07:35:00|18569.2|18565.2|18581.7|18577.7|18584.8|18580.8|18569.2|18565.2|132
1642578000000|2022-01-19 07:40:00|18578.6|18574.6|18547.3|18543.3|18580.1|18576.1|18547.3|18543.3|258
1642578300000|2022-01-19 07:45:00|18548.9|18544.9|18547.3|18543.3|18559.8|18555.8|18537.9|18533.9|228
1642578600000|2022-01-19 07:50:00|18545.8|18541.8|18556.7|18552.7|18559.8|18555.8|18541.1|18537.1|207
1642578900000|2022-01-19 07:55:00|18558.3|18554.3|18550.4|18546.4|18562.9|18558.9|18550.4|18546.4|196
1642579200000|2022-01-19 08:00:00|18547.3|18543.3|18553.6|18549.6|18555.1|18551.1|18519.2|18515.2|464
1642579500000|2022-01-19 08:05:00|18541.1|18537.1|18525.4|18521.4|18547.3|18543.3|18522.3|18518.3|243
1642579800000|2022-01-19 08:10:00|18528.6|18524.6|18528.6|18524.6|18534.8|18530.8|18522.3|18518.3|155
1642580100000|2022-01-19 08:15:00|18527|18523|18519.2|18515.2|18531.7|18527.7|18512.9|18508.9|263
1642580400000|2022-01-19 08:20:00|18522.3|18518.3|18512.9|18508.9|18522.3|18518.3|18497.3|18493.3|453
1642580700000|2022-01-19 08:25:00|18511.4|18507.4|18522.3|18518.3|18528.6|18524.6|18509.8|18505.8|290
1642581000000|2022-01-19 08:30:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18516.1|18512.1|284
1642581300000|2022-01-19 08:35:00|18531.7|18527.7|18537.9|18533.9|18539.5|18535.5|18525.4|18521.4|178
1642581600000|2022-01-19 08:40:00|18541.1|18537.1|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|136
1642581900000|2022-01-19 08:45:00|18534.8|18530.8|18531.7|18527.7|18536.4|18532.4|18525.4|18521.4|187
1642582200000|2022-01-19 08:50:00|18534.8|18530.8|18531.7|18527.7|18537.9|18533.9|18523.9|18519.9|154
1642582500000|2022-01-19 08:55:00|18534.8|18530.8|18541.1|18537.1|18545.8|18541.8|18531.7|18527.7|177
1642582800000|2022-01-19 09:00:00|18537.9|18533.9|18522.3|18518.3|18544.2|18540.2|18522.3|18518.3|138
1642583100000|2022-01-19 09:05:00|18523.9|18519.9|18520.8|18516.8|18537.9|18533.9|18519.2|18515.2|172
1642583400000|2022-01-19 09:10:00|18519.2|18515.2|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|174
1642583700000|2022-01-19 09:15:00|18525.4|18521.4|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|220
1642584000000|2022-01-19 09:20:00|18523.9|18519.9|18531.7|18527.7|18531.7|18527.7|18523.9|18519.9|321
1642584300000|2022-01-19 09:25:00|18534.8|18530.8|18534.8|18530.8|18541.1|18537.1|18531.7|18527.7|432
1642584600000|2022-01-19 09:30:00|18533.3|18529.3|18528.6|18524.6|18541.1|18537.1|18525.4|18521.4|296
1642584900000|2022-01-19 09:35:00|18527|18523|18537.9|18533.9|18537.9|18533.9|18525.4|18521.4|118
1642585200000|2022-01-19 09:40:00|18541.1|18537.1|18547.3|18543.3|18547.3|18543.3|18537.9|18533.9|435
1642585500000|2022-01-19 09:45:00|18545.8|18541.8|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|292
1642585800000|2022-01-19 09:50:00|18550.4|18546.4|18562.9|18558.9|18562.9|18558.9|18547.3|18543.3|200
1642586100000|2022-01-19 09:55:00|18559.8|18555.8|18550.4|18546.4|18559.8|18555.8|18550.4|18546.4|212
1642586400000|2022-01-19 10:00:00|18553.6|18549.6|18544.2|18540.2|18553.6|18549.6|18541.1|18537.1|180
1642586700000|2022-01-19 10:05:00|18542.6|18538.6|18544.2|18540.2|18550.4|18546.4|18542.6|18538.6|117
1642587000000|2022-01-19 10:10:00|18541.1|18537.1|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|116
1642587300000|2022-01-19 10:15:00|18544.2|18540.2|18534.8|18530.8|18547.3|18543.3|18531.7|18527.7|322
1642587600000|2022-01-19 10:20:00|18533.3|18529.3|18547.3|18543.3|18547.3|18543.3|18533.3|18529.3|233
1642587900000|2022-01-19 10:25:00|18550.4|18546.4|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|252
1642588200000|2022-01-19 10:30:00|18555.1|18551.1|18553.6|18549.6|18559.8|18555.8|18550.4|18546.4|280
1642588500000|2022-01-19 10:35:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|282
1642588800000|2022-01-19 10:40:00|18548.9|18544.9|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|160
1642589100000|2022-01-19 10:45:00|18555.1|18551.1|18556.7|18552.7|18559.8|18555.8|18553.6|18549.6|224
1642589400000|2022-01-19 10:50:00|18553.6|18549.6|18556.7|18552.7|18562.9|18558.9|18553.6|18549.6|264
1642589700000|2022-01-19 10:55:00|18553.6|18549.6|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|198
1642590000000|2022-01-19 11:00:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18553.6|18549.6|256
1642590300000|2022-01-19 11:05:00|18566.1|18562.1|18556.7|18552.7|18566.1|18562.1|18556.7|18552.7|73
1642590600000|2022-01-19 11:10:00|18553.6|18549.6|18550.4|18546.4|18556.7|18552.7|18547.3|18543.3|128
1642590900000|2022-01-19 11:15:00|18547.3|18543.3|18556.7|18552.7|18556.7|18552.7|18547.3|18543.3|123
1642591200000|2022-01-19 11:20:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|80
1642591500000|2022-01-19 11:25:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|116
1642591800000|2022-01-19 11:30:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|147
1642592100000|2022-01-19 11:35:00|18562.9|18558.9|18566.1|18562.1|18569.2|18565.2|18562.9|18558.9|147
1642592400000|2022-01-19 11:40:00|18567.6|18563.6|18562.9|18558.9|18569.2|18565.2|18559.8|18555.8|47
1642592700000|2022-01-19 11:45:00|18559.8|18555.8|18547.3|18543.3|18559.8|18555.8|18547.3|18543.3|362
1642593000000|2022-01-19 11:50:00|18544.2|18540.2|18541.1|18537.1|18547.3|18543.3|18531.7|18527.7|544
1642593300000|2022-01-19 11:55:00|18544.2|18540.2|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|185
1642593600000|2022-01-19 12:00:00|18556.7|18552.7|18562.9|18558.9|18562.9|18558.9|18556.7|18552.7|366
1642593900000|2022-01-19 12:05:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|132
1642594200000|2022-01-19 12:10:00|18558.3|18554.3|18559.8|18555.8|18559.8|18555.8|18556.7|18552.7|46
1642594500000|2022-01-19 12:15:00|18556.7|18552.7|18572.3|18568.3|18575.4|18571.4|18556.7|18552.7|383
1642594800000|2022-01-19 12:20:00|18575.4|18571.4|18578.6|18574.6|18578.6|18574.6|18572.3|18568.3|199
1642595100000|2022-01-19 12:25:00|18575.4|18571.4|18578.6|18574.6|18581.7|18577.7|18575.4|18571.4|134
1642595400000|2022-01-19 12:30:00|18581.7|18577.7|18581.7|18577.7|18598.9|18594.9|18581.7|18577.7|370
1642595700000|2022-01-19 12:35:00|18580.1|18576.1|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|97
1642596000000|2022-01-19 12:40:00|18587.9|18583.9|18584.8|18580.8|18587.9|18583.9|18575.4|18571.4|292
1642596300000|2022-01-19 12:45:00|18587.9|18583.9|18584.8|18580.8|18591.1|18587.1|18584.8|18580.8|138
1642596600000|2022-01-19 12:50:00|18587.9|18583.9|18587.9|18583.9|18594.2|18590.2|18584.8|18580.8|225
1642596900000|2022-01-19 12:55:00|18589.5|18585.5|18594.2|18590.2|18597.3|18593.3|18589.5|18585.5|220
1642597200000|2022-01-19 13:00:00|18597.3|18593.3|18609.8|18605.8|18616.1|18612.1|18597.3|18593.3|2778
1642597500000|2022-01-19 13:05:00|18612.9|18608.9|18622.3|18618.3|18634.8|18630.8|18606.7|18602.7|1098
1642597800000|2022-01-19 13:10:00|18628.6|18624.6|18636.4|18632.4|18641.1|18637.1|18619.2|18615.2|710
1642598100000|2022-01-19 13:15:00|18634.8|18630.8|18653.6|18649.6|18653.6|18649.6|18625.4|18621.4|681
1642598400000|2022-01-19 13:20:00|18650.4|18646.4|18612.9|18608.9|18652|18648|18612.9|18608.9|1113
1642598700000|2022-01-19 13:25:00|18616.1|18612.1|18628.6|18624.6|18631.7|18627.7|18612.9|18608.9|678
1642599000000|2022-01-19 13:30:00|18627|18623|18584.8|18580.8|18627|18623|18581.7|18577.7|1139
1642599300000|2022-01-19 13:35:00|18587.9|18583.9|18603.6|18599.6|18612.9|18608.9|18578.6|18574.6|877
1642599600000|2022-01-19 13:40:00|18605.1|18601.1|18594.2|18590.2|18619.2|18615.2|18594.2|18590.2|570
1642599900000|2022-01-19 13:45:00|18597.3|18593.3|18594.2|18590.2|18606.7|18602.7|18587.9|18583.9|622
1642600200000|2022-01-19 13:50:00|18592.6|18588.6|18597.3|18593.3|18600.4|18596.4|18591.1|18587.1|582
1642600500000|2022-01-19 13:55:00|18600.4|18596.4|18597.3|18593.3|18603.6|18599.6|18584.8|18580.8|650
1642600800000|2022-01-19 14:00:00|18600.4|18596.4|18594.2|18590.2|18606.7|18602.7|18591.1|18587.1|594
1642601100000|2022-01-19 14:05:00|18595.8|18591.8|18583.3|18579.3|18600.4|18596.4|18581.7|18577.7|669
1642601400000|2022-01-19 14:10:00|18581.7|18577.7|18600.4|18596.4|18600.4|18596.4|18581.7|18577.7|560
1642601700000|2022-01-19 14:15:00|18597.3|18593.3|18625.4|18621.4|18631.7|18627.7|18597.3|18593.3|796
1642602000000|2022-01-19 14:20:00|18628.6|18624.6|18634.8|18630.8|18641.1|18637.1|18625.4|18621.4|857
1642602300000|2022-01-19 14:25:00|18631.7|18627.7|18628.6|18624.6|18634.8|18630.8|18619.2|18615.2|548
1642602600000|2022-01-19 14:30:00|18625.4|18621.4|18628.6|18624.6|18637.9|18633.9|18612.9|18608.9|800
1642602900000|2022-01-19 14:35:00|18625.4|18621.4|18631.7|18627.7|18634.8|18630.8|18619.2|18615.2|1015
1642603200000|2022-01-19 14:40:00|18628.6|18624.6|18637.9|18633.9|18641.1|18637.1|18622.3|18618.3|817
1642603500000|2022-01-19 14:45:00|18634.8|18630.8|18650.4|18646.4|18653.6|18649.6|18631.7|18627.7|807
1642603800000|2022-01-19 14:50:00|18652|18648|18653.6|18649.6|18659.8|18655.8|18644.2|18640.2|679
1642604100000|2022-01-19 14:55:00|18650.4|18646.4|18641.1|18637.1|18653.6|18649.6|18637.9|18633.9|869
1642604400000|2022-01-19 15:00:00|18637.9|18633.9|18641.1|18637.1|18656.7|18652.7|18637.9|18633.9|779
1642604700000|2022-01-19 15:05:00|18637.9|18633.9|18647.3|18643.3|18656.7|18652.7|18637.9|18633.9|659
1642605000000|2022-01-19 15:10:00|18644.2|18640.2|18647.3|18643.3|18650.4|18646.4|18637.9|18633.9|946
1642605300000|2022-01-19 15:15:00|18644.2|18640.2|18653.6|18649.6|18666.1|18662.1|18644.2|18640.2|864
1642605600000|2022-01-19 15:20:00|18650.4|18646.4|18644.2|18640.2|18653.6|18649.6|18641.1|18637.1|888
1642605900000|2022-01-19 15:25:00|18647.3|18643.3|18647.3|18643.3|18653.6|18649.6|18644.2|18640.2|1420
1642606200000|2022-01-19 15:30:00|18644.2|18640.2|18628.6|18624.6|18644.2|18640.2|18619.2|18615.2|1011
1642606500000|2022-01-19 15:35:00|18625.4|18621.4|18609.8|18605.8|18634.8|18630.8|18606.7|18602.7|590
1642606800000|2022-01-19 15:40:00|18608.3|18604.3|18625.4|18621.4|18628.6|18624.6|18600.4|18596.4|786
1642607100000|2022-01-19 15:45:00|18622.3|18618.3|18628.6|18624.6|18633.3|18629.3|18616.1|18612.1|418
1642607400000|2022-01-19 15:50:00|18625.4|18621.4|18647.3|18643.3|18650.4|18646.4|18625.4|18621.4|523
1642607700000|2022-01-19 15:55:00|18644.2|18640.2|18658.3|18654.3|18659.8|18655.8|18641.1|18637.1|519
1642608000000|2022-01-19 16:00:00|18659.8|18655.8|18659.8|18655.8|18666.1|18662.1|18648.9|18644.9|1149
1642608300000|2022-01-19 16:05:00|18658.3|18654.3|18669.2|18665.2|18678.6|18674.6|18656.7|18652.7|934
1642608600000|2022-01-19 16:10:00|18667.6|18663.6|18669.2|18665.2|18675.4|18671.4|18662.9|18658.9|947
1642608900000|2022-01-19 16:15:00|18667.6|18663.6|18666.1|18662.1|18672.3|18668.3|18659.8|18655.8|467
1642609200000|2022-01-19 16:20:00|18664.5|18660.5|18678.6|18674.6|18678.6|18674.6|18662.9|18658.9|630
1642609500000|2022-01-19 16:25:00|18681.7|18677.7|18691.1|18687.1|18694.2|18690.2|18678.6|18674.6|1141
1642609800000|2022-01-19 16:30:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18678.6|18674.6|1055
1642610100000|2022-01-19 16:35:00|18695.8|18691.8|18697.3|18693.3|18706.7|18702.7|18691.1|18687.1|1042
1642610400000|2022-01-19 16:40:00|18700.4|18696.4|18700.4|18696.4|18706.7|18702.7|18697.3|18693.3|429
1642610700000|2022-01-19 16:45:00|18697.3|18693.3|18677|18673|18697.3|18693.3|18672.3|18668.3|1040
1642611000000|2022-01-19 16:50:00|18675.4|18671.4|18666.1|18662.1|18687.9|18683.9|18659.8|18655.8|716
1642611300000|2022-01-19 16:55:00|18664.5|18660.5|18666.1|18662.1|18669.2|18665.2|18659.8|18655.8|334
1642611600000|2022-01-19 17:00:00|18662.9|18658.9|18672.3|18668.3|18673.9|18669.9|18658.3|18654.3|517
1642611900000|2022-01-19 17:05:00|18669.2|18665.2|18662.9|18658.9|18672.3|18668.3|18662.9|18658.9|314
1642612200000|2022-01-19 17:10:00|18666.1|18662.1|18684.8|18680.8|18684.8|18680.8|18662.9|18658.9|363
1642612500000|2022-01-19 17:15:00|18681.7|18677.7|18669.2|18665.2|18681.7|18677.7|18666.1|18662.1|423
1642612800000|2022-01-19 17:20:00|18672.3|18668.3|18681.7|18677.7|18684.8|18680.8|18669.2|18665.2|355
1642613100000|2022-01-19 17:25:00|18684.8|18680.8|18697.3|18693.3|18697.3|18693.3|18681.7|18677.7|575
1642613400000|2022-01-19 17:30:00|18700.4|18696.4|18684.8|18680.8|18703.6|18699.6|18681.7|18677.7|1025
1642613700000|2022-01-19 17:35:00|18687.9|18683.9|18694.2|18690.2|18700.4|18696.4|18684.8|18680.8|755
1642614000000|2022-01-19 17:40:00|18692.6|18688.6|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|552
1642614300000|2022-01-19 17:45:00|18697.3|18693.3|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|524
1642614600000|2022-01-19 17:50:00|18697.3|18693.3|18712.9|18708.9|18722.3|18718.3|18697.3|18693.3|1053
1642614900000|2022-01-19 17:55:00|18716.1|18712.1|18700.4|18696.4|18719.2|18715.2|18697.3|18693.3|1314
1642615200000|2022-01-19 18:00:00|18703.6|18699.6|18747.3|18743.3|18756.7|18752.7|18697.3|18693.3|1633
1642615500000|2022-01-19 18:05:00|18744.2|18740.2|18734.8|18730.8|18756.7|18752.7|18725.4|18721.4|1522
1642615800000|2022-01-19 18:10:00|18736.4|18732.4|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|948
1642616100000|2022-01-19 18:15:00|18756.7|18752.7|18741.1|18737.1|18766.1|18762.1|18741.1|18737.1|985
1642616400000|2022-01-19 18:20:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|699
1642616700000|2022-01-19 18:25:00|18753.6|18749.6|18753.6|18749.6|18759.8|18755.8|18750.4|18746.4|464
1642617000000|2022-01-19 18:30:00|18756.7|18752.7|18741.1|18737.1|18759.8|18755.8|18734.8|18730.8|424
1642617300000|2022-01-19 18:35:00|18744.2|18740.2|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|702
1642617600000|2022-01-19 18:40:00|18748.9|18744.9|18747.3|18743.3|18753.6|18749.6|18737.9|18733.9|709
1642617900000|2022-01-19 18:45:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18734.8|18730.8|432
1642618200000|2022-01-19 18:50:00|18747.3|18743.3|18747.3|18743.3|18747.3|18743.3|18741.1|18737.1|322
1642618500000|2022-01-19 18:55:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18744.2|18740.2|441
1642618800000|2022-01-19 19:00:00|18747.3|18743.3|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|395
1642619100000|2022-01-19 19:05:00|18756.7|18752.7|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|428
1642619400000|2022-01-19 19:10:00|18762.9|18758.9|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|595
1642619700000|2022-01-19 19:15:00|18769.2|18765.2|18769.2|18765.2|18769.2|18765.2|18762.9|18758.9|381
1642620000000|2022-01-19 19:20:00|18766.1|18762.1|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|447
1642620300000|2022-01-19 19:25:00|18766.1|18762.1|18762.9|18758.9|18772.3|18768.3|18759.8|18755.8|409
1642620600000|2022-01-19 19:30:00|18759.8|18755.8|18766.1|18762.1|18769.2|18765.2|18756.7|18752.7|1615
1642620900000|2022-01-19 19:35:00|18762.9|18758.9|18759.8|18755.8|18766.1|18762.1|18759.8|18755.8|663
1642621200000|2022-01-19 19:40:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|593
1642621500000|2022-01-19 19:45:00|18758.3|18754.3|18759.8|18755.8|18769.2|18765.2|18756.7|18752.7|650
1642621800000|2022-01-19 19:50:00|18761.4|18757.4|18769.2|18765.2|18772.3|18768.3|18759.8|18755.8|620
1642622100000|2022-01-19 19:55:00|18766.1|18762.1|18772.3|18768.3|18775.4|18771.4|18761.4|18757.4|1120
1642622400000|2022-01-19 20:00:00|18775.4|18771.4|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|908
1642622700000|2022-01-19 20:05:00|18762.9|18758.9|18759.8|18755.8|18762.9|18758.9|18750.4|18746.4|494
1642623000000|2022-01-19 20:10:00|18762.9|18758.9|18753.6|18749.6|18762.9|18758.9|18744.2|18740.2|527
1642623300000|2022-01-19 20:15:00|18750.4|18746.4|18737.9|18733.9|18753.6|18749.6|18737.9|18733.9|737
1642623600000|2022-01-19 20:20:00|18739.5|18735.5|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|543
1642623900000|2022-01-19 20:25:00|18756.7|18752.7|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|412
1642624200000|2022-01-19 20:30:00|18753.6|18749.6|18747.3|18743.3|18759.8|18755.8|18745.8|18741.8|746
1642624500000|2022-01-19 20:35:00|18744.2|18740.2|18734.8|18730.8|18747.3|18743.3|18731.7|18727.7|277
1642624800000|2022-01-19 20:40:00|18737.9|18733.9|18737.9|18733.9|18741.1|18737.1|18734.8|18730.8|586
1642625100000|2022-01-19 20:45:00|18734.8|18730.8|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|492
1642625400000|2022-01-19 20:50:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18728.6|18724.6|987
1642625700000|2022-01-19 20:55:00|18728.6|18724.6|18700.4|18696.4|18730.1|18726.1|18697.3|18693.3|1687
1642626000000|2022-01-19 21:00:00|18703.6|18699.6|18703.6|18699.6|18709.8|18705.8|18691.1|18687.1|1379
1642626300000|2022-01-19 21:05:00|18705.1|18701.1|18681.7|18677.7|18705.1|18701.1|18678.6|18674.6|792
1642626600000|2022-01-19 21:10:00|18684.8|18680.8|18675.4|18671.4|18684.8|18680.8|18670.8|18666.8|518
1642626900000|2022-01-19 21:15:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18669.2|18665.2|432
1642627200000|2022-01-19 21:20:00|18681.7|18677.7|18694.2|18690.2|18697.3|18693.3|18681.7|18677.7|488
1642627500000|2022-01-19 21:25:00|18697.3|18693.3|18669.2|18665.2|18697.3|18693.3|18669.2|18665.2|523
1642627800000|2022-01-19 21:30:00|18672.3|18668.3|18650.4|18646.4|18675.4|18671.4|18650.4|18646.4|854
1642628100000|2022-01-19 21:35:00|18648.9|18644.9|18659.8|18655.8|18672.3|18668.3|18647.3|18643.3|432
1642628400000|2022-01-19 21:40:00|18662.9|18658.9|18655.1|18651.1|18672.3|18668.3|18655.1|18651.1|355
1642628700000|2022-01-19 21:45:00|18653.6|18649.6|18636.4|18632.4|18656.7|18652.7|18634.8|18630.8|574
1642629000000|2022-01-19 21:50:00|18637.9|18633.9|18639.5|18635.5|18650.4|18646.4|18636.4|18632.4|433
1642629300000|2022-01-19 21:55:00|18641.1|18637.1|18637.9|18633.9|18641.1|18637.1|18634.8|18630.8|287
1642633200000|2022-01-19 23:00:00|18600.4|18596.4|18648.9|18644.9|18650.4|18646.4|18600.4|18596.4|389
1642633500000|2022-01-19 23:05:00|18650.4|18646.4|18645.8|18641.8|18653.6|18649.6|18641.1|18637.1|169
1642633800000|2022-01-19 23:10:00|18647.3|18643.3|18661.4|18657.4|18661.4|18657.4|18647.3|18643.3|34
1642634100000|2022-01-19 23:15:00|18659.8|18655.8|18655.1|18651.1|18662.9|18658.9|18650.4|18646.4|31
1642634400000|2022-01-19 23:20:00|18653.6|18649.6|18644.2|18640.2|18653.6|18649.6|18631.7|18627.7|88
1642634700000|2022-01-19 23:25:00|18647.3|18643.3|18659.8|18655.8|18659.8|18655.8|18647.3|18643.3|39
1642635000000|2022-01-19 23:30:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18655.1|18651.1|110
1642635300000|2022-01-19 23:35:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18666.1|18662.1|155
1642635600000|2022-01-19 23:40:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18669.2|18665.2|51
1642635900000|2022-01-19 23:45:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|21
1642636200000|2022-01-19 23:50:00|18677|18673|18681.7|18677.7|18681.7|18677.7|18677|18673|47
1642636500000|2022-01-19 23:55:00|18678.6|18674.6|18677|18673|18678.6|18674.6|18675.4|18671.4|21
1642636800000|2022-01-20 00:00:00|18675.4|18671.4|18655.1|18651.1|18675.4|18671.4|18653.6|18649.6|137
1642637100000|2022-01-20 00:05:00|18653.6|18649.6|18662.9|18658.9|18664.5|18660.5|18653.6|18649.6|153
1642637400000|2022-01-20 00:10:00|18661.4|18657.4|18672.3|18668.3|18675.4|18671.4|18661.4|18657.4|96
1642637700000|2022-01-20 00:15:00|18673.9|18669.9|18681.7|18677.7|18684.8|18680.8|18669.2|18665.2|101
1642638000000|2022-01-20 00:20:00|18680.1|18676.1|18672.3|18668.3|18684.8|18680.8|18672.3|18668.3|75
1642638300000|2022-01-20 00:25:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|39
1642638600000|2022-01-20 00:30:00|18666.1|18662.1|18672.3|18668.3|18675.4|18671.4|18659.8|18655.8|93
1642638900000|2022-01-20 00:35:00|18670.8|18666.8|18673.9|18669.9|18675.4|18671.4|18662.9|18658.9|22
1642639200000|2022-01-20 00:40:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18672.3|18668.3|74
1642639500000|2022-01-20 00:45:00|18677|18673|18687.9|18683.9|18687.9|18683.9|18672.3|18668.3|106
1642639800000|2022-01-20 00:50:00|18684.8|18680.8|18698.9|18694.9|18700.4|18696.4|18684.8|18680.8|139
1642640100000|2022-01-20 00:55:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|44
1642640400000|2022-01-20 01:00:00|18697.3|18693.3|18714.5|18710.5|18716.1|18712.1|18697.3|18693.3|144
1642640700000|2022-01-20 01:05:00|18712.9|18708.9|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|91
1642641000000|2022-01-20 01:10:00|18717.6|18713.6|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|112
1642641300000|2022-01-20 01:15:00|18723.9|18719.9|18741.1|18737.1|18744.2|18740.2|18722.3|18718.3|220
1642641600000|2022-01-20 01:20:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18731.7|18727.7|102
1642641900000|2022-01-20 01:25:00|18733.3|18729.3|18733.3|18729.3|18734.8|18730.8|18725.4|18721.4|104
1642642200000|2022-01-20 01:30:00|18731.7|18727.7|18719.2|18715.2|18734.8|18730.8|18719.2|18715.2|54
1642642500000|2022-01-20 01:35:00|18717.6|18713.6|18716.1|18712.1|18722.3|18718.3|18708.3|18704.3|81
1642642800000|2022-01-20 01:40:00|18714.5|18710.5|18719.2|18715.2|18722.3|18718.3|18712.9|18708.9|91
1642643100000|2022-01-20 01:45:00|18717.6|18713.6|18714.5|18710.5|18719.2|18715.2|18712.9|18708.9|37
1642643400000|2022-01-20 01:50:00|18716.1|18712.1|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|37
1642643700000|2022-01-20 01:55:00|18719.2|18715.2|18720.8|18716.8|18722.3|18718.3|18717.6|18713.6|31
1642644000000|2022-01-20 02:00:00|18722.3|18718.3|18703.6|18699.6|18725.4|18721.4|18700.4|18696.4|76
1642644300000|2022-01-20 02:05:00|18702|18698|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|132
1642644600000|2022-01-20 02:10:00|18695.8|18691.8|18700.4|18696.4|18706.7|18702.7|18695.8|18691.8|121
1642644900000|2022-01-20 02:15:00|18698.9|18694.9|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|26
1642645200000|2022-01-20 02:20:00|18702|18698|18697.3|18693.3|18709.8|18705.8|18697.3|18693.3|60
1642645500000|2022-01-20 02:25:00|18695.8|18691.8|18695.8|18691.8|18703.6|18699.6|18694.2|18690.2|71
1642645800000|2022-01-20 02:30:00|18697.3|18693.3|18681.7|18677.7|18697.3|18693.3|18677|18673|56
1642646100000|2022-01-20 02:35:00|18683.3|18679.3|18675.4|18671.4|18683.3|18679.3|18670.8|18666.8|44
1642646400000|2022-01-20 02:40:00|18673.9|18669.9|18683.3|18679.3|18684.8|18680.8|18672.3|18668.3|38
1642646700000|2022-01-20 02:45:00|18681.7|18677.7|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|21
1642647000000|2022-01-20 02:50:00|18687.9|18683.9|18694.2|18690.2|18695.8|18691.8|18686.4|18682.4|117
1642647300000|2022-01-20 02:55:00|18692.6|18688.6|18684.8|18680.8|18694.2|18690.2|18684.8|18680.8|49
1642647600000|2022-01-20 03:00:00|18683.3|18679.3|18687.9|18683.9|18687.9|18683.9|18681.7|18677.7|15
1642647900000|2022-01-20 03:05:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18684.8|18680.8|34
1642648200000|2022-01-20 03:10:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18683.3|18679.3|15
1642648500000|2022-01-20 03:15:00|18683.3|18679.3|18677|18673|18684.8|18680.8|18675.4|18671.4|29
1642648800000|2022-01-20 03:20:00|18678.6|18674.6|18681.7|18677.7|18684.8|18680.8|18677|18673|26
1642649100000|2022-01-20 03:25:00|18684.8|18680.8|18681.7|18677.7|18686.4|18682.4|18678.6|18674.6|21
1642649400000|2022-01-20 03:30:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|19
1642649700000|2022-01-20 03:35:00|18681.7|18677.7|18677|18673|18681.7|18677.7|18675.4|18671.4|16
1642650000000|2022-01-20 03:40:00|18678.6|18674.6|18677|18673|18678.6|18674.6|18675.4|18671.4|21
1642650300000|2022-01-20 03:45:00|18678.6|18674.6|18681.7|18677.7|18681.7|18677.7|18673.9|18669.9|32
1642650600000|2022-01-20 03:50:00|18683.3|18679.3|18684.8|18680.8|18686.4|18682.4|18680.1|18676.1|44
1642650900000|2022-01-20 03:55:00|18683.3|18679.3|18684.8|18680.8|18686.4|18682.4|18681.7|18677.7|13
1642651200000|2022-01-20 04:00:00|18683.3|18679.3|18675.4|18671.4|18684.8|18680.8|18675.4|18671.4|14
1642651500000|2022-01-20 04:05:00|18677|18673|18672.3|18668.3|18678.6|18674.6|18669.2|18665.2|31
1642651800000|2022-01-20 04:10:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|29
1642652100000|2022-01-20 04:15:00|18666.1|18662.1|18672.3|18668.3|18672.3|18668.3|18666.1|18662.1|25
1642652400000|2022-01-20 04:20:00|18670.8|18666.8|18675.4|18671.4|18675.4|18671.4|18669.2|18665.2|12
1642652700000|2022-01-20 04:25:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1642653000000|2022-01-20 04:30:00|18675.4|18671.4|18673.9|18669.9|18675.4|18671.4|18672.3|18668.3|14
1642653300000|2022-01-20 04:35:00|18675.4|18671.4|18672.3|18668.3|18675.4|18671.4|18672.3|18668.3|8
1642653600000|2022-01-20 04:40:00|18670.8|18666.8|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|18
1642653900000|2022-01-20 04:45:00|18670.8|18666.8|18670.8|18666.8|18675.4|18671.4|18669.2|18665.2|23
1642654200000|2022-01-20 04:50:00|18669.2|18665.2|18672.3|18668.3|18673.9|18669.9|18669.2|18665.2|42
1642654500000|2022-01-20 04:55:00|18670.8|18666.8|18673.9|18669.9|18675.4|18671.4|18670.8|18666.8|28
1642654800000|2022-01-20 05:00:00|18672.3|18668.3|18666.1|18662.1|18675.4|18671.4|18666.1|18662.1|54
1642655100000|2022-01-20 05:05:00|18662.9|18658.9|18656.7|18652.7|18664.5|18660.5|18655.1|18651.1|41
1642655400000|2022-01-20 05:10:00|18653.6|18649.6|18650.4|18646.4|18655.1|18651.1|18647.3|18643.3|52
1642655700000|2022-01-20 05:15:00|18648.9|18644.9|18656.7|18652.7|18659.8|18655.8|18648.9|18644.9|58
1642656000000|2022-01-20 05:20:00|18659.8|18655.8|18666.1|18662.1|18666.1|18662.1|18656.7|18652.7|39
1642656300000|2022-01-20 05:25:00|18669.2|18665.2|18669.2|18665.2|18675.4|18671.4|18664.5|18660.5|70
1642656600000|2022-01-20 05:30:00|18670.8|18666.8|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|97
1642656900000|2022-01-20 05:35:00|18662.9|18658.9|18669.2|18665.2|18669.2|18665.2|18662.9|18658.9|29
1642657200000|2022-01-20 05:40:00|18667.6|18663.6|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|23
1642657500000|2022-01-20 05:45:00|18667.6|18663.6|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|9
1642657800000|2022-01-20 05:50:00|18669.2|18665.2|18669.2|18665.2|18670.8|18666.8|18669.2|18665.2|25
1642658100000|2022-01-20 05:55:00|18666.1|18662.1|18662.9|18658.9|18666.1|18662.1|18659.8|18655.8|25
1642658400000|2022-01-20 06:00:00|18666.1|18662.1|18661.4|18657.4|18667.6|18663.6|18661.4|18657.4|35
1642658700000|2022-01-20 06:05:00|18662.9|18658.9|18661.4|18657.4|18666.1|18662.1|18656.7|18652.7|9
1642659000000|2022-01-20 06:10:00|18662.9|18658.9|18670.8|18666.8|18675.4|18671.4|18659.8|18655.8|43
1642659300000|2022-01-20 06:15:00|18669.2|18665.2|18675.4|18671.4|18677|18673|18667.6|18663.6|58
1642659600000|2022-01-20 06:20:00|18673.9|18669.9|18672.3|18668.3|18675.4|18671.4|18669.2|18665.2|22
1642659900000|2022-01-20 06:25:00|18673.9|18669.9|18662.9|18658.9|18675.4|18671.4|18659.8|18655.8|27
1642660200000|2022-01-20 06:30:00|18661.4|18657.4|18672.3|18668.3|18673.9|18669.9|18661.4|18657.4|25
1642660500000|2022-01-20 06:35:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18675.4|18671.4|63
1642660800000|2022-01-20 06:40:00|18677|18673|18684.8|18680.8|18684.8|18680.8|18677|18673|36
1642661100000|2022-01-20 06:45:00|18683.3|18679.3|18683.3|18679.3|18687.9|18683.9|18681.7|18677.7|112
1642661400000|2022-01-20 06:50:00|18684.8|18680.8|18681.7|18677.7|18684.8|18680.8|18681.7|18677.7|36
1642661700000|2022-01-20 06:55:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18675.4|18671.4|44
1642662000000|2022-01-20 07:00:00|18687.9|18683.9|18678.6|18674.6|18692.6|18688.6|18673.9|18669.9|156
1642662300000|2022-01-20 07:05:00|18677|18673|18675.4|18671.4|18678.6|18674.6|18673.9|18669.9|53
1642662600000|2022-01-20 07:10:00|18673.9|18669.9|18662.9|18658.9|18673.9|18669.9|18661.4|18657.4|118
1642662900000|2022-01-20 07:15:00|18659.8|18655.8|18659.8|18655.8|18669.2|18665.2|18656.7|18652.7|187
1642663200000|2022-01-20 07:20:00|18656.7|18652.7|18659.8|18655.8|18662.9|18658.9|18656.7|18652.7|126
1642663500000|2022-01-20 07:25:00|18662.9|18658.9|18675.4|18671.4|18675.4|18671.4|18659.8|18655.8|142
1642663800000|2022-01-20 07:30:00|18678.6|18674.6|18681.7|18677.7|18687.9|18683.9|18675.4|18671.4|123
1642664100000|2022-01-20 07:35:00|18678.6|18674.6|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|149
1642664400000|2022-01-20 07:40:00|18677|18673|18691.1|18687.1|18691.1|18687.1|18675.4|18671.4|57
1642664700000|2022-01-20 07:45:00|18692.6|18688.6|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|118
1642665000000|2022-01-20 07:50:00|18695.8|18691.8|18697.3|18693.3|18700.4|18696.4|18687.9|18683.9|136
1642665300000|2022-01-20 07:55:00|18698.9|18694.9|18691.1|18687.1|18706.7|18702.7|18687.9|18683.9|209
1642665600000|2022-01-20 08:00:00|18687.9|18683.9|18697.3|18693.3|18697.3|18693.3|18684.8|18680.8|182
1642665900000|2022-01-20 08:05:00|18700.4|18696.4|18689.5|18685.5|18700.4|18696.4|18684.8|18680.8|218
1642666200000|2022-01-20 08:10:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18684.8|18680.8|101
1642666500000|2022-01-20 08:15:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|167
1642666800000|2022-01-20 08:20:00|18698.9|18694.9|18694.2|18690.2|18709.8|18705.8|18694.2|18690.2|140
1642667100000|2022-01-20 08:25:00|18695.8|18691.8|18694.2|18690.2|18700.4|18696.4|18691.1|18687.1|125
1642667400000|2022-01-20 08:30:00|18697.3|18693.3|18700.4|18696.4|18703.6|18699.6|18694.2|18690.2|135
1642667700000|2022-01-20 08:35:00|18697.3|18693.3|18700.4|18696.4|18709.8|18705.8|18697.3|18693.3|174
1642668000000|2022-01-20 08:40:00|18703.6|18699.6|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|108
1642668300000|2022-01-20 08:45:00|18695.8|18691.8|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|84
1642668600000|2022-01-20 08:50:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18705.1|18701.1|134
1642668900000|2022-01-20 08:55:00|18712.9|18708.9|18719.2|18715.2|18722.3|18718.3|18709.8|18705.8|66
1642669200000|2022-01-20 09:00:00|18722.3|18718.3|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|160
1642669500000|2022-01-20 09:05:00|18727|18723|18719.2|18715.2|18728.6|18724.6|18716.1|18712.1|209
1642669800000|2022-01-20 09:10:00|18722.3|18718.3|18725.4|18721.4|18733.3|18729.3|18719.2|18715.2|277
1642670100000|2022-01-20 09:15:00|18727|18723|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|377
1642670400000|2022-01-20 09:20:00|18717.6|18713.6|18719.2|18715.2|18728.6|18724.6|18712.9|18708.9|340
1642670700000|2022-01-20 09:25:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18719.2|18715.2|83
1642671000000|2022-01-20 09:30:00|18720.8|18716.8|18722.3|18718.3|18727|18723|18719.2|18715.2|112
1642671300000|2022-01-20 09:35:00|18723.9|18719.9|18733.3|18729.3|18734.8|18730.8|18722.3|18718.3|305
1642671600000|2022-01-20 09:40:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|203
1642671900000|2022-01-20 09:45:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18725.4|18721.4|61
1642672200000|2022-01-20 09:50:00|18728.6|18724.6|18725.4|18721.4|18728.6|18724.6|18719.2|18715.2|88
1642672500000|2022-01-20 09:55:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|90
1642672800000|2022-01-20 10:00:00|18734.8|18730.8|18731.7|18727.7|18741.1|18737.1|18731.7|18727.7|231
1642673100000|2022-01-20 10:05:00|18730.1|18726.1|18722.3|18718.3|18730.1|18726.1|18720.8|18716.8|125
1642673400000|2022-01-20 10:10:00|18723.9|18719.9|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|51
1642673700000|2022-01-20 10:15:00|18725.4|18721.4|18741.1|18737.1|18741.1|18737.1|18722.3|18718.3|131
1642674000000|2022-01-20 10:20:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|292
1642674300000|2022-01-20 10:25:00|18741.1|18737.1|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|91
1642674600000|2022-01-20 10:30:00|18731.7|18727.7|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|81
1642674900000|2022-01-20 10:35:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18728.6|18724.6|27
1642675200000|2022-01-20 10:40:00|18734.8|18730.8|18731.7|18727.7|18734.8|18730.8|18728.6|18724.6|45
1642675500000|2022-01-20 10:45:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18722.3|18718.3|41
1642675800000|2022-01-20 10:50:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|38
1642676100000|2022-01-20 10:55:00|18728.6|18724.6|18728.6|18724.6|18728.6|18724.6|18728.6|18724.6|36
1642676400000|2022-01-20 11:00:00|18727|18723|18722.3|18718.3|18727|18723|18719.2|18715.2|127
1642676700000|2022-01-20 11:05:00|18720.8|18716.8|18722.3|18718.3|18728.6|18724.6|18720.8|18716.8|99
1642677000000|2022-01-20 11:10:00|18719.2|18715.2|18731.7|18727.7|18733.3|18729.3|18719.2|18715.2|87
1642677300000|2022-01-20 11:15:00|18730.1|18726.1|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|100
1642677600000|2022-01-20 11:20:00|18727|18723|18728.6|18724.6|18731.7|18727.7|18725.4|18721.4|52
1642677900000|2022-01-20 11:25:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|64
1642678200000|2022-01-20 11:30:00|18737.9|18733.9|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|73
1642678500000|2022-01-20 11:35:00|18742.6|18738.6|18739.5|18735.5|18744.2|18740.2|18734.8|18730.8|114
1642678800000|2022-01-20 11:40:00|18737.9|18733.9|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|134
1642679100000|2022-01-20 11:45:00|18737.9|18733.9|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|62
1642679400000|2022-01-20 11:50:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|82
1642679700000|2022-01-20 11:55:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|186
1642680000000|2022-01-20 12:00:00|18737.9|18733.9|18722.3|18718.3|18741.1|18737.1|18722.3|18718.3|282
1642680300000|2022-01-20 12:05:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18722.3|18718.3|219
1642680600000|2022-01-20 12:10:00|18723.9|18719.9|18712.9|18708.9|18728.6|18724.6|18712.9|18708.9|266
1642680900000|2022-01-20 12:15:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18700.4|18696.4|394
1642681200000|2022-01-20 12:20:00|18712.9|18708.9|18700.4|18696.4|18712.9|18708.9|18700.4|18696.4|236
1642681500000|2022-01-20 12:25:00|18703.6|18699.6|18709.8|18705.8|18712.9|18708.9|18703.6|18699.6|171
1642681800000|2022-01-20 12:30:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18702|18698|204
1642682100000|2022-01-20 12:35:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18709.8|18705.8|223
1642682400000|2022-01-20 12:40:00|18714.5|18710.5|18722.3|18718.3|18722.3|18718.3|18712.9|18708.9|330
1642682700000|2022-01-20 12:45:00|18725.4|18721.4|18722.3|18718.3|18725.4|18721.4|18716.1|18712.1|207
1642683000000|2022-01-20 12:50:00|18725.4|18721.4|18725.4|18721.4|18725.4|18721.4|18719.2|18715.2|137
1642683300000|2022-01-20 12:55:00|18728.6|18724.6|18720.8|18716.8|18728.6|18724.6|18716.1|18712.1|258
1642683600000|2022-01-20 13:00:00|18719.2|18715.2|18725.4|18721.4|18725.4|18721.4|18716.1|18712.1|248
1642683900000|2022-01-20 13:05:00|18727|18723|18728.6|18724.6|18734.8|18730.8|18723.9|18719.9|329
1642684200000|2022-01-20 13:10:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18722.3|18718.3|413
1642684500000|2022-01-20 13:15:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18731.7|18727.7|341
1642684800000|2022-01-20 13:20:00|18741.1|18737.1|18734.8|18730.8|18741.1|18737.1|18722.3|18718.3|702
1642685100000|2022-01-20 13:25:00|18731.7|18727.7|18731.7|18727.7|18745.8|18741.8|18730.1|18726.1|570
1642685400000|2022-01-20 13:30:00|18728.6|18724.6|18739.5|18735.5|18753.6|18749.6|18728.6|18724.6|819
1642685700000|2022-01-20 13:35:00|18737.9|18733.9|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|519
1642686000000|2022-01-20 13:40:00|18739.5|18735.5|18734.8|18730.8|18744.2|18740.2|18725.4|18721.4|592
1642686300000|2022-01-20 13:45:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18719.2|18715.2|480
1642686600000|2022-01-20 13:50:00|18741.1|18737.1|18731.7|18727.7|18747.3|18743.3|18728.6|18724.6|450
1642686900000|2022-01-20 13:55:00|18728.6|18724.6|18731.7|18727.7|18734.8|18730.8|18719.2|18715.2|472
1642687200000|2022-01-20 14:00:00|18734.8|18730.8|18728.6|18724.6|18747.3|18743.3|18728.6|18724.6|364
1642687500000|2022-01-20 14:05:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18723.9|18719.9|393
1642687800000|2022-01-20 14:10:00|18741.1|18737.1|18753.6|18749.6|18759.8|18755.8|18737.9|18733.9|497
1642688100000|2022-01-20 14:15:00|18755.1|18751.1|18753.6|18749.6|18756.7|18752.7|18744.2|18740.2|649
1642688400000|2022-01-20 14:20:00|18752|18748|18759.8|18755.8|18766.1|18762.1|18752|18748|431
1642688700000|2022-01-20 14:25:00|18758.3|18754.3|18741.1|18737.1|18758.3|18754.3|18737.9|18733.9|427
1642689000000|2022-01-20 14:30:00|18744.2|18740.2|18750.4|18746.4|18750.4|18746.4|18728.6|18724.6|762
1642689300000|2022-01-20 14:35:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18750.4|18746.4|409
1642689600000|2022-01-20 14:40:00|18755.1|18751.1|18728.6|18724.6|18755.1|18751.1|18728.6|18724.6|952
1642689900000|2022-01-20 14:45:00|18725.4|18721.4|18722.3|18718.3|18737.9|18733.9|18719.2|18715.2|1048
1642690200000|2022-01-20 14:50:00|18723.9|18719.9|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|1089
1642690500000|2022-01-20 14:55:00|18727|18723|18747.3|18743.3|18750.4|18746.4|18725.4|18721.4|628
1642690800000|2022-01-20 15:00:00|18745.8|18741.8|18737.9|18733.9|18756.7|18752.7|18731.7|18727.7|885
1642691100000|2022-01-20 15:05:00|18739.5|18735.5|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|413
1642691400000|2022-01-20 15:10:00|18744.2|18740.2|18737.9|18733.9|18748.9|18744.9|18737.9|18733.9|662
1642691700000|2022-01-20 15:15:00|18739.5|18735.5|18750.4|18746.4|18750.4|18746.4|18737.9|18733.9|436
1642692000000|2022-01-20 15:20:00|18747.3|18743.3|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|471
1642692300000|2022-01-20 15:25:00|18747.3|18743.3|18741.1|18737.1|18750.4|18746.4|18731.7|18727.7|1096
1642692600000|2022-01-20 15:30:00|18739.5|18735.5|18750.4|18746.4|18750.4|18746.4|18725.4|18721.4|1250
1642692900000|2022-01-20 15:35:00|18747.3|18743.3|18747.3|18743.3|18753.6|18749.6|18741.1|18737.1|361
1642693200000|2022-01-20 15:40:00|18744.2|18740.2|18741.1|18737.1|18747.3|18743.3|18737.9|18733.9|299
1642693500000|2022-01-20 15:45:00|18744.2|18740.2|18731.7|18727.7|18744.2|18740.2|18731.7|18727.7|389
1642693800000|2022-01-20 15:50:00|18730.1|18726.1|18734.8|18730.8|18737.9|18733.9|18728.6|18724.6|302
1642694100000|2022-01-20 15:55:00|18737.9|18733.9|18728.6|18724.6|18741.1|18737.1|18725.4|18721.4|529
1642694400000|2022-01-20 16:00:00|18727|18723|18714.5|18710.5|18728.6|18724.6|18712.9|18708.9|573
1642694700000|2022-01-20 16:05:00|18712.9|18708.9|18734.8|18730.8|18744.2|18740.2|18712.9|18708.9|436
1642695000000|2022-01-20 16:10:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18728.6|18724.6|338
1642695300000|2022-01-20 16:15:00|18741.1|18737.1|18737.9|18733.9|18747.3|18743.3|18737.9|18733.9|320
1642695600000|2022-01-20 16:20:00|18741.1|18737.1|18728.6|18724.6|18744.2|18740.2|18728.6|18724.6|306
1642695900000|2022-01-20 16:25:00|18731.7|18727.7|18706.7|18702.7|18731.7|18727.7|18703.6|18699.6|693
1642696200000|2022-01-20 16:30:00|18703.6|18699.6|18722.3|18718.3|18725.4|18721.4|18703.6|18699.6|306
1642696500000|2022-01-20 16:35:00|18719.2|18715.2|18706.7|18702.7|18720.8|18716.8|18706.7|18702.7|412
1642696800000|2022-01-20 16:40:00|18708.3|18704.3|18714.5|18710.5|18719.2|18715.2|18703.6|18699.6|359
1642697100000|2022-01-20 16:45:00|18716.1|18712.1|18703.6|18699.6|18716.1|18712.1|18703.6|18699.6|475
1642697400000|2022-01-20 16:50:00|18702|18698|18712.9|18708.9|18712.9|18708.9|18702|18698|485
1642697700000|2022-01-20 16:55:00|18709.8|18705.8|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|360
1642698000000|2022-01-20 17:00:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|250
1642698300000|2022-01-20 17:05:00|18711.4|18707.4|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|417
1642698600000|2022-01-20 17:10:00|18725.4|18721.4|18734.8|18730.8|18737.9|18733.9|18725.4|18721.4|411
1642698900000|2022-01-20 17:15:00|18736.4|18732.4|18728.6|18724.6|18744.2|18740.2|18725.4|18721.4|316
1642699200000|2022-01-20 17:20:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18725.4|18721.4|195
1642699500000|2022-01-20 17:25:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18731.7|18727.7|248
1642699800000|2022-01-20 17:30:00|18731.7|18727.7|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|103
1642700100000|2022-01-20 17:35:00|18736.4|18732.4|18741.1|18737.1|18741.1|18737.1|18734.8|18730.8|274
1642700400000|2022-01-20 17:40:00|18737.9|18733.9|18744.2|18740.2|18747.3|18743.3|18737.9|18733.9|366
1642700700000|2022-01-20 17:45:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18741.1|18737.1|243
1642701000000|2022-01-20 17:50:00|18747.3|18743.3|18744.2|18740.2|18750.4|18746.4|18744.2|18740.2|249
1642701300000|2022-01-20 17:55:00|18747.3|18743.3|18744.2|18740.2|18753.6|18749.6|18744.2|18740.2|425
1642701600000|2022-01-20 18:00:00|18745.8|18741.8|18725.4|18721.4|18747.3|18743.3|18722.3|18718.3|521
1642701900000|2022-01-20 18:05:00|18722.3|18718.3|18728.6|18724.6|18731.7|18727.7|18716.1|18712.1|510
1642702200000|2022-01-20 18:10:00|18730.1|18726.1|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|458
1642702500000|2022-01-20 18:15:00|18744.2|18740.2|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|201
1642702800000|2022-01-20 18:20:00|18742.6|18738.6|18744.2|18740.2|18747.3|18743.3|18741.1|18737.1|181
1642703100000|2022-01-20 18:25:00|18741.1|18737.1|18737.9|18733.9|18744.2|18740.2|18737.9|18733.9|332
1642703400000|2022-01-20 18:30:00|18741.1|18737.1|18753.6|18749.6|18753.6|18749.6|18737.9|18733.9|498
1642703700000|2022-01-20 18:35:00|18750.4|18746.4|18750.4|18746.4|18753.6|18749.6|18747.3|18743.3|387
1642704000000|2022-01-20 18:40:00|18753.6|18749.6|18747.3|18743.3|18753.6|18749.6|18744.2|18740.2|232
1642704300000|2022-01-20 18:45:00|18750.4|18746.4|18762.9|18758.9|18762.9|18758.9|18750.4|18746.4|506
1642704600000|2022-01-20 18:50:00|18761.4|18757.4|18766.1|18762.1|18766.1|18762.1|18759.8|18755.8|210
1642704900000|2022-01-20 18:55:00|18762.9|18758.9|18756.7|18752.7|18766.1|18762.1|18756.7|18752.7|259
1642705200000|2022-01-20 19:00:00|18753.6|18749.6|18750.4|18746.4|18759.8|18755.8|18750.4|18746.4|257
1642705500000|2022-01-20 19:05:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18747.3|18743.3|421
1642705800000|2022-01-20 19:10:00|18750.4|18746.4|18745.8|18741.8|18753.6|18749.6|18744.2|18740.2|279
1642706100000|2022-01-20 19:15:00|18747.3|18743.3|18756.7|18752.7|18756.7|18752.7|18747.3|18743.3|291
1642706400000|2022-01-20 19:20:00|18753.6|18749.6|18753.6|18749.6|18756.7|18752.7|18753.6|18749.6|224
1642706700000|2022-01-20 19:25:00|18756.7|18752.7|18759.8|18755.8|18766.1|18762.1|18753.6|18749.6|471
1642707000000|2022-01-20 19:30:00|18756.7|18752.7|18762.9|18758.9|18766.1|18762.1|18756.7|18752.7|243
1642707300000|2022-01-20 19:35:00|18766.1|18762.1|18766.1|18762.1|18772.3|18768.3|18762.9|18758.9|253
1642707600000|2022-01-20 19:40:00|18767.6|18763.6|18766.1|18762.1|18769.2|18765.2|18762.9|18758.9|226
1642707900000|2022-01-20 19:45:00|18762.9|18758.9|18759.8|18755.8|18772.3|18768.3|18759.8|18755.8|365
1642708200000|2022-01-20 19:50:00|18761.4|18757.4|18762.9|18758.9|18769.2|18765.2|18756.7|18752.7|471
1642708500000|2022-01-20 19:55:00|18766.1|18762.1|18759.8|18755.8|18766.1|18762.1|18756.7|18752.7|663
1642708800000|2022-01-20 20:00:00|18762.9|18758.9|18769.2|18765.2|18770.8|18766.8|18762.9|18758.9|403
1642709100000|2022-01-20 20:05:00|18767.6|18763.6|18769.2|18765.2|18772.3|18768.3|18767.6|18763.6|231
1642709400000|2022-01-20 20:10:00|18766.1|18762.1|18766.1|18762.1|18769.2|18765.2|18759.8|18755.8|233
1642709700000|2022-01-20 20:15:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18762.9|18758.9|358
1642710000000|2022-01-20 20:20:00|18759.8|18755.8|18772.3|18768.3|18772.3|18768.3|18759.8|18755.8|530
1642710300000|2022-01-20 20:25:00|18769.2|18765.2|18769.2|18765.2|18772.3|18768.3|18766.1|18762.1|279
1642710600000|2022-01-20 20:30:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|344
1642710900000|2022-01-20 20:35:00|18777|18773|18778.6|18774.6|18783.3|18779.3|18772.3|18768.3|470
1642711200000|2022-01-20 20:40:00|18781.7|18777.7|18797.3|18793.3|18800.4|18796.4|18778.6|18774.6|837
1642711500000|2022-01-20 20:45:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|676
1642711800000|2022-01-20 20:50:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18787.9|18783.9|793
1642712100000|2022-01-20 20:55:00|18798.9|18794.9|18816.1|18812.1|18816.1|18812.1|18784.8|18780.8|1243
1642712400000|2022-01-20 21:00:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18794.2|18790.2|916
1642712700000|2022-01-20 21:05:00|18806.7|18802.7|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|531
1642713000000|2022-01-20 21:10:00|18794.2|18790.2|18806.7|18802.7|18812.9|18808.9|18794.2|18790.2|413
1642713300000|2022-01-20 21:15:00|18809.8|18805.8|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|643
1642713600000|2022-01-20 21:20:00|18809.8|18805.8|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|901
1642713900000|2022-01-20 21:25:00|18809.8|18805.8|18812.9|18808.9|18816.1|18812.1|18806.7|18802.7|563
1642714200000|2022-01-20 21:30:00|18816.1|18812.1|18806.7|18802.7|18819.2|18815.2|18806.7|18802.7|374
1642714500000|2022-01-20 21:35:00|18809.8|18805.8|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|388
1642714800000|2022-01-20 21:40:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|441
1642715100000|2022-01-20 21:45:00|18816.1|18812.1|18820.8|18816.8|18820.8|18816.8|18812.9|18808.9|231
1642715400000|2022-01-20 21:50:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18816.1|18812.1|361
1642715700000|2022-01-20 21:55:00|18834.8|18830.8|18833.3|18829.3|18834.8|18830.8|18828.6|18824.6|393
1642719600000|2022-01-20 23:00:00|18817.6|18813.6|18817.6|18813.6|18819.2|18815.2|18800.4|18796.4|82
1642719900000|2022-01-20 23:05:00|18819.2|18815.2|18828.6|18824.6|18830.1|18826.1|18816.1|18812.1|86
1642720200000|2022-01-20 23:10:00|18830.1|18826.1|18837.9|18833.9|18842.6|18838.6|18825.4|18821.4|75
1642720500000|2022-01-20 23:15:00|18841.1|18837.1|18845.8|18841.8|18850.4|18846.4|18837.9|18833.9|362
1642720800000|2022-01-20 23:20:00|18847.3|18843.3|18880.1|18876.1|18884.8|18880.8|18847.3|18843.3|280
1642721100000|2022-01-20 23:25:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|162
1642721400000|2022-01-20 23:30:00|18875.4|18871.4|18872.3|18868.3|18881.7|18877.7|18869.2|18865.2|159
1642721700000|2022-01-20 23:35:00|18873.9|18869.9|18859.8|18855.8|18875.4|18871.4|18859.8|18855.8|169
1642722000000|2022-01-20 23:40:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|29
1642722300000|2022-01-20 23:45:00|18853.6|18849.6|18841.1|18837.1|18853.6|18849.6|18841.1|18837.1|82
1642722600000|2022-01-20 23:50:00|18842.6|18838.6|18859.8|18855.8|18862.9|18858.9|18842.6|18838.6|43
1642722900000|2022-01-20 23:55:00|18858.3|18854.3|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|53
1642723200000|2022-01-21 00:00:00|18858.3|18854.3|18872.3|18868.3|18881.7|18877.7|18856.7|18852.7|155
1642723500000|2022-01-21 00:05:00|18869.2|18865.2|18881.7|18877.7|18884.8|18880.8|18866.1|18862.1|76
1642723800000|2022-01-21 00:10:00|18878.6|18874.6|18886.4|18882.4|18887.9|18883.9|18873.9|18869.9|105
1642724100000|2022-01-21 00:15:00|18887.9|18883.9|18887.9|18883.9|18894.2|18890.2|18881.7|18877.7|238
1642724400000|2022-01-21 00:20:00|18891.1|18887.1|18884.8|18880.8|18894.2|18890.2|18883.3|18879.3|205
1642724700000|2022-01-21 00:25:00|18883.3|18879.3|18900.4|18896.4|18909.8|18905.8|18881.7|18877.7|239
1642725000000|2022-01-21 00:30:00|18898.9|18894.9|18898.9|18894.9|18905.1|18901.1|18894.2|18890.2|100
1642725300000|2022-01-21 00:35:00|18897.3|18893.3|18889.5|18885.5|18903.6|18899.6|18887.9|18883.9|101
1642725600000|2022-01-21 00:40:00|18887.9|18883.9|18906.7|18902.7|18906.7|18902.7|18887.9|18883.9|82
1642725900000|2022-01-21 00:45:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18894.2|18890.2|77
1642726200000|2022-01-21 00:50:00|18902|18898|18902|18898|18906.7|18902.7|18894.2|18890.2|98
1642726500000|2022-01-21 00:55:00|18900.4|18896.4|18900.4|18896.4|18909.8|18905.8|18897.3|18893.3|78
1642726800000|2022-01-21 01:00:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18884.8|18880.8|262
1642727100000|2022-01-21 01:05:00|18900.4|18896.4|18916.1|18912.1|18919.2|18915.2|18898.9|18894.9|140
1642727400000|2022-01-21 01:10:00|18919.2|18915.2|18930.1|18926.1|18933.3|18929.3|18919.2|18915.2|165
1642727700000|2022-01-21 01:15:00|18928.6|18924.6|18925.4|18921.4|18930.1|18926.1|18919.2|18915.2|82
1642728000000|2022-01-21 01:20:00|18928.6|18924.6|18928.6|18924.6|18937.9|18933.9|18925.4|18921.4|121
1642728300000|2022-01-21 01:25:00|18925.4|18921.4|18917.6|18913.6|18925.4|18921.4|18916.1|18912.1|153
1642728600000|2022-01-21 01:30:00|18919.2|18915.2|18920.8|18916.8|18937.9|18933.9|18917.6|18913.6|177
1642728900000|2022-01-21 01:35:00|18922.3|18918.3|18934.8|18930.8|18936.4|18932.4|18922.3|18918.3|67
1642729200000|2022-01-21 01:40:00|18936.4|18932.4|18933.3|18929.3|18936.4|18932.4|18927|18923|36
1642729500000|2022-01-21 01:45:00|18934.8|18930.8|18942.6|18938.6|18944.2|18940.2|18931.7|18927.7|115
1642729800000|2022-01-21 01:50:00|18944.2|18940.2|18934.8|18930.8|18944.2|18940.2|18933.3|18929.3|107
1642730100000|2022-01-21 01:55:00|18933.3|18929.3|18931.7|18927.7|18936.4|18932.4|18931.7|18927.7|103
1642730400000|2022-01-21 02:00:00|18934.8|18930.8|18903.6|18899.6|18934.8|18930.8|18903.6|18899.6|305
1642730700000|2022-01-21 02:05:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|144
1642731000000|2022-01-21 02:10:00|18906.7|18902.7|18903.6|18899.6|18911.4|18907.4|18898.9|18894.9|111
1642731300000|2022-01-21 02:15:00|18905.1|18901.1|18912.9|18908.9|18916.1|18912.1|18905.1|18901.1|70
1642731600000|2022-01-21 02:20:00|18911.4|18907.4|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|30
1642731900000|2022-01-21 02:25:00|18911.4|18907.4|18928.6|18924.6|18928.6|18924.6|18909.8|18905.8|219
1642732200000|2022-01-21 02:30:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|110
1642732500000|2022-01-21 02:35:00|18925.4|18921.4|18922.3|18918.3|18927|18923|18922.3|18918.3|93
1642732800000|2022-01-21 02:40:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18922.3|18918.3|90
1642733100000|2022-01-21 02:45:00|18936.4|18932.4|18944.2|18940.2|18950.4|18946.4|18934.8|18930.8|143
1642733400000|2022-01-21 02:50:00|18941.1|18937.1|18941.1|18937.1|18948.9|18944.9|18934.8|18930.8|179
1642733700000|2022-01-21 02:55:00|18937.9|18933.9|18941.1|18937.1|18944.2|18940.2|18934.8|18930.8|103
1642734000000|2022-01-21 03:00:00|18942.6|18938.6|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|100
1642734300000|2022-01-21 03:05:00|18944.2|18940.2|18941.1|18937.1|18947.3|18943.3|18937.9|18933.9|33
1642734600000|2022-01-21 03:10:00|18942.6|18938.6|18939.5|18935.5|18945.8|18941.8|18937.9|18933.9|58
1642734900000|2022-01-21 03:15:00|18937.9|18933.9|18937.9|18933.9|18941.1|18937.1|18934.8|18930.8|24
1642735200000|2022-01-21 03:20:00|18936.4|18932.4|18947.3|18943.3|18947.3|18943.3|18934.8|18930.8|62
1642735500000|2022-01-21 03:25:00|18944.2|18940.2|18947.3|18943.3|18948.9|18944.9|18944.2|18940.2|21
1642735800000|2022-01-21 03:30:00|18950.4|18946.4|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|17
1642736100000|2022-01-21 03:35:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|83
1642736400000|2022-01-21 03:40:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18944.2|18940.2|38
1642736700000|2022-01-21 03:45:00|18942.6|18938.6|18944.2|18940.2|18944.2|18940.2|18937.9|18933.9|70
1642737000000|2022-01-21 03:50:00|18941.1|18937.1|18927|18923|18942.6|18938.6|18925.4|18921.4|191
1642737300000|2022-01-21 03:55:00|18925.4|18921.4|18919.2|18915.2|18927|18923|18912.9|18908.9|162
1642737600000|2022-01-21 04:00:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|211
1642737900000|2022-01-21 04:05:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|52
1642738200000|2022-01-21 04:10:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18903.6|18899.6|88
1642738500000|2022-01-21 04:15:00|18914.5|18910.5|18919.2|18915.2|18919.2|18915.2|18909.8|18905.8|78
1642738800000|2022-01-21 04:20:00|18917.6|18913.6|18916.1|18912.1|18917.6|18913.6|18911.4|18907.4|55
1642739100000|2022-01-21 04:25:00|18912.9|18908.9|18916.1|18912.1|18919.2|18915.2|18911.4|18907.4|54
1642739400000|2022-01-21 04:30:00|18914.5|18910.5|18911.4|18907.4|18916.1|18912.1|18909.8|18905.8|77
1642739700000|2022-01-21 04:35:00|18909.8|18905.8|18906.7|18902.7|18911.4|18907.4|18903.6|18899.6|70
1642740000000|2022-01-21 04:40:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18906.7|18902.7|46
1642740300000|2022-01-21 04:45:00|18908.3|18904.3|18922.3|18918.3|18922.3|18918.3|18908.3|18904.3|85
1642740600000|2022-01-21 04:50:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18920.8|18916.8|60
1642740900000|2022-01-21 04:55:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18919.2|18915.2|45
1642741200000|2022-01-21 05:00:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|48
1642741500000|2022-01-21 05:05:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|112
1642741800000|2022-01-21 05:10:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|39
1642742100000|2022-01-21 05:15:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|59
1642742400000|2022-01-21 05:20:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18919.2|18915.2|42
1642742700000|2022-01-21 05:25:00|18922.3|18918.3|18920.8|18916.8|18925.4|18921.4|18919.2|18915.2|54
1642743000000|2022-01-21 05:30:00|18922.3|18918.3|18909.8|18905.8|18922.3|18918.3|18906.7|18902.7|160
1642743300000|2022-01-21 05:35:00|18908.3|18904.3|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|29
1642743600000|2022-01-21 05:40:00|18916.1|18912.1|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|35
1642743900000|2022-01-21 05:45:00|18906.7|18902.7|18909.8|18905.8|18911.4|18907.4|18903.6|18899.6|35
1642744200000|2022-01-21 05:50:00|18908.3|18904.3|18897.3|18893.3|18909.8|18905.8|18897.3|18893.3|54
1642744500000|2022-01-21 05:55:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|99
1642744800000|2022-01-21 06:00:00|18912.9|18908.9|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|36
1642745100000|2022-01-21 06:05:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|44
1642745400000|2022-01-21 06:10:00|18902|18898|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|30
1642745700000|2022-01-21 06:15:00|18911.4|18907.4|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|36
1642746000000|2022-01-21 06:20:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18900.4|18896.4|30
1642746300000|2022-01-21 06:25:00|18905.1|18901.1|18900.4|18896.4|18906.7|18902.7|18897.3|18893.3|64
1642746600000|2022-01-21 06:30:00|18898.9|18894.9|18887.9|18883.9|18900.4|18896.4|18887.9|18883.9|92
1642746900000|2022-01-21 06:35:00|18886.4|18882.4|18884.8|18880.8|18891.1|18887.1|18884.8|18880.8|40
1642747200000|2022-01-21 06:40:00|18886.4|18882.4|18877|18873|18886.4|18882.4|18875.4|18871.4|118
1642747500000|2022-01-21 06:45:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18873.9|18869.9|97
1642747800000|2022-01-21 06:50:00|18877|18873|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|50
1642748100000|2022-01-21 06:55:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|46
1642748400000|2022-01-21 07:00:00|18887.9|18883.9|18881.7|18877.7|18891.1|18887.1|18881.7|18877.7|132
1642748700000|2022-01-21 07:05:00|18884.8|18880.8|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|195
1642749000000|2022-01-21 07:10:00|18867.6|18863.6|18862.9|18858.9|18872.3|18868.3|18859.8|18855.8|163
1642749300000|2022-01-21 07:15:00|18864.5|18860.5|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|159
1642749600000|2022-01-21 07:20:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|89
1642749900000|2022-01-21 07:25:00|18881.7|18877.7|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|184
1642750200000|2022-01-21 07:30:00|18873.9|18869.9|18880.1|18876.1|18884.8|18880.8|18862.9|18858.9|119
1642750500000|2022-01-21 07:35:00|18881.7|18877.7|18887.9|18883.9|18891.1|18887.1|18872.3|18868.3|70
1642750800000|2022-01-21 07:40:00|18891.1|18887.1|18878.6|18874.6|18894.2|18890.2|18878.6|18874.6|57
1642751100000|2022-01-21 07:45:00|18875.4|18871.4|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|35
1642751400000|2022-01-21 07:50:00|18886.4|18882.4|18869.2|18865.2|18886.4|18882.4|18867.6|18863.6|67
1642751700000|2022-01-21 07:55:00|18872.3|18868.3|18881.7|18877.7|18881.7|18877.7|18869.2|18865.2|142
1642752000000|2022-01-21 08:00:00|18884.8|18880.8|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|277
1642752300000|2022-01-21 08:05:00|18883.3|18879.3|18875.4|18871.4|18884.8|18880.8|18866.1|18862.1|160
1642752600000|2022-01-21 08:10:00|18878.6|18874.6|18875.4|18871.4|18878.6|18874.6|18867.6|18863.6|137
1642752900000|2022-01-21 08:15:00|18877|18873|18866.1|18862.1|18877|18873|18859.8|18855.8|195
1642753200000|2022-01-21 08:20:00|18864.5|18860.5|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|191
1642753500000|2022-01-21 08:25:00|18875.4|18871.4|18862.9|18858.9|18878.6|18874.6|18861.4|18857.4|119
1642753800000|2022-01-21 08:30:00|18864.5|18860.5|18847.3|18843.3|18866.1|18862.1|18847.3|18843.3|279
1642754100000|2022-01-21 08:35:00|18848.9|18844.9|18862.9|18858.9|18867.6|18863.6|18848.9|18844.9|131
1642754400000|2022-01-21 08:40:00|18866.1|18862.1|18856.7|18852.7|18866.1|18862.1|18850.4|18846.4|131
1642754700000|2022-01-21 08:45:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|151
1642755000000|2022-01-21 08:50:00|18855.1|18851.1|18850.4|18846.4|18859.8|18855.8|18850.4|18846.4|281
1642755300000|2022-01-21 08:55:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18841.1|18837.1|192
1642755600000|2022-01-21 09:00:00|18848.9|18844.9|18866.1|18862.1|18866.1|18862.1|18848.9|18844.9|230
1642755900000|2022-01-21 09:05:00|18864.5|18860.5|18881.7|18877.7|18884.8|18880.8|18864.5|18860.5|234
1642756200000|2022-01-21 09:10:00|18884.8|18880.8|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|162
1642756500000|2022-01-21 09:15:00|18887.9|18883.9|18887.9|18883.9|18887.9|18883.9|18883.3|18879.3|80
1642756800000|2022-01-21 09:20:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|146
1642757100000|2022-01-21 09:25:00|18873.9|18869.9|18869.2|18865.2|18877|18873|18866.1|18862.1|152
1642757400000|2022-01-21 09:30:00|18867.6|18863.6|18869.2|18865.2|18872.3|18868.3|18862.9|18858.9|271
1642757700000|2022-01-21 09:35:00|18870.8|18866.8|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|52
1642758000000|2022-01-21 09:40:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|65
1642758300000|2022-01-21 09:45:00|18875.4|18871.4|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|87
1642758600000|2022-01-21 09:50:00|18877|18873|18866.1|18862.1|18881.7|18877.7|18862.9|18858.9|86
1642758900000|2022-01-21 09:55:00|18867.6|18863.6|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|62
1642759200000|2022-01-21 10:00:00|18872.3|18868.3|18875.4|18871.4|18878.6|18874.6|18869.2|18865.2|110
1642759500000|2022-01-21 10:05:00|18878.6|18874.6|18891.1|18887.1|18897.3|18893.3|18878.6|18874.6|141
1642759800000|2022-01-21 10:10:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18880.1|18876.1|111
1642760100000|2022-01-21 10:15:00|18883.3|18879.3|18878.6|18874.6|18883.3|18879.3|18872.3|18868.3|79
1642760400000|2022-01-21 10:20:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|62
1642760700000|2022-01-21 10:25:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|44
1642761000000|2022-01-21 10:30:00|18883.3|18879.3|18884.8|18880.8|18887.9|18883.9|18881.7|18877.7|45
1642761300000|2022-01-21 10:35:00|18881.7|18877.7|18875.4|18871.4|18884.8|18880.8|18875.4|18871.4|50
1642761600000|2022-01-21 10:40:00|18872.3|18868.3|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|142
1642761900000|2022-01-21 10:45:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|81
1642762200000|2022-01-21 10:50:00|18875.4|18871.4|18873.9|18869.9|18878.6|18874.6|18872.3|18868.3|63
1642762500000|2022-01-21 10:55:00|18872.3|18868.3|18872.3|18868.3|18873.9|18869.9|18869.2|18865.2|52
1642762800000|2022-01-21 11:00:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18867.6|18863.6|68
1642763100000|2022-01-21 11:05:00|18867.6|18863.6|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|61
1642763400000|2022-01-21 11:10:00|18872.3|18868.3|18862.9|18858.9|18872.3|18868.3|18862.9|18858.9|65
1642763700000|2022-01-21 11:15:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|101
1642764000000|2022-01-21 11:20:00|18878.6|18874.6|18881.7|18877.7|18884.8|18880.8|18872.3|18868.3|131
1642764300000|2022-01-21 11:25:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18880.1|18876.1|92
1642764600000|2022-01-21 11:30:00|18883.3|18879.3|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|66
1642764900000|2022-01-21 11:35:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|83
1642765200000|2022-01-21 11:40:00|18877|18873|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|106
1642765500000|2022-01-21 11:45:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|83
1642765800000|2022-01-21 11:50:00|18880.1|18876.1|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|105
1642766100000|2022-01-21 11:55:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|108
1642766400000|2022-01-21 12:00:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18862.9|18858.9|181
1642766700000|2022-01-21 12:05:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|192
1642767000000|2022-01-21 12:10:00|18873.9|18869.9|18894.2|18890.2|18894.2|18890.2|18867.6|18863.6|358
1642767300000|2022-01-21 12:15:00|18892.6|18888.6|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|158
1642767600000|2022-01-21 12:20:00|18886.4|18882.4|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|184
1642767900000|2022-01-21 12:25:00|18895.8|18891.8|18906.7|18902.7|18906.7|18902.7|18891.1|18887.1|169
1642768200000|2022-01-21 12:30:00|18909.8|18905.8|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|155
1642768500000|2022-01-21 12:35:00|18909.8|18905.8|18906.7|18902.7|18916.1|18912.1|18903.6|18899.6|196
1642768800000|2022-01-21 12:40:00|18905.1|18901.1|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|248
1642769100000|2022-01-21 12:45:00|18900.4|18896.4|18916.1|18912.1|18917.6|18913.6|18900.4|18896.4|250
1642769400000|2022-01-21 12:50:00|18912.9|18908.9|18928.6|18924.6|18931.7|18927.7|18909.8|18905.8|210
1642769700000|2022-01-21 12:55:00|18927|18923|18928.6|18924.6|18941.1|18937.1|18925.4|18921.4|334
1642770000000|2022-01-21 13:00:00|18930.1|18926.1|18922.3|18918.3|18931.7|18927.7|18919.2|18915.2|473
1642770300000|2022-01-21 13:05:00|18919.2|18915.2|18928.6|18924.6|18931.7|18927.7|18912.9|18908.9|396
1642770600000|2022-01-21 13:10:00|18930.1|18926.1|18934.8|18930.8|18947.3|18943.3|18925.4|18921.4|501
1642770900000|2022-01-21 13:15:00|18937.9|18933.9|18925.4|18921.4|18944.2|18940.2|18925.4|18921.4|291
1642771200000|2022-01-21 13:20:00|18923.9|18919.9|18919.2|18915.2|18925.4|18921.4|18894.2|18890.2|741
1642771500000|2022-01-21 13:25:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|461
1642771800000|2022-01-21 13:30:00|18919.2|18915.2|18891.1|18887.1|18922.3|18918.3|18887.9|18883.9|686
1642772100000|2022-01-21 13:35:00|18887.9|18883.9|18916.1|18912.1|18922.3|18918.3|18884.8|18880.8|610
1642772400000|2022-01-21 13:40:00|18912.9|18908.9|18919.2|18915.2|18925.4|18921.4|18912.9|18908.9|335
1642772700000|2022-01-21 13:45:00|18916.1|18912.1|18931.7|18927.7|18934.8|18930.8|18916.1|18912.1|526
1642773000000|2022-01-21 13:50:00|18928.6|18924.6|18956.7|18952.7|18959.8|18955.8|18928.6|18924.6|823
1642773300000|2022-01-21 13:55:00|18953.6|18949.6|18947.3|18943.3|18972.3|18968.3|18945.8|18941.8|712
1642773600000|2022-01-21 14:00:00|18944.2|18940.2|18966.1|18962.1|18975.4|18971.4|18941.1|18937.1|626
1642773900000|2022-01-21 14:05:00|18969.2|18965.2|18994.2|18990.2|18994.2|18990.2|18967.6|18963.6|881
1642774200000|2022-01-21 14:10:00|18995.8|18991.8|18986.4|18982.4|19000.4|18996.4|18977|18973|1092
1642774500000|2022-01-21 14:15:00|18984.8|18980.8|18984.8|18980.8|18994.2|18990.2|18981.7|18977.7|861
1642774800000|2022-01-21 14:20:00|18987.9|18983.9|18991.1|18987.1|18994.2|18990.2|18981.7|18977.7|725
1642775100000|2022-01-21 14:25:00|18994.2|18990.2|18991.1|18987.1|18998.9|18994.9|18975.4|18971.4|1130
1642775400000|2022-01-21 14:30:00|18994.2|18990.2|18956.7|18952.7|18997.3|18993.3|18956.7|18952.7|1277
1642775700000|2022-01-21 14:35:00|18959.8|18955.8|18966.1|18962.1|18975.4|18971.4|18950.4|18946.4|762
1642776000000|2022-01-21 14:40:00|18967.6|18963.6|19006.7|19002.7|19006.7|19002.7|18966.1|18962.1|881
1642776300000|2022-01-21 14:45:00|19000.4|18996.4|18991.1|18987.1|19009.8|19005.8|18984.8|18980.8|953
1642776600000|2022-01-21 14:50:00|18987.9|18983.9|19008.3|19004.3|19009.8|19005.8|18981.7|18977.7|765
1642776900000|2022-01-21 14:55:00|19009.8|19005.8|19028.6|19024.6|19028.6|19024.6|19000.4|18996.4|979
1642777200000|2022-01-21 15:00:00|19031.7|19027.7|19031.7|19027.7|19044.2|19040.2|19022.3|19018.3|1436
1642777500000|2022-01-21 15:05:00|19030.1|19026.1|19028.6|19024.6|19034.8|19030.8|19025.4|19021.4|714
1642777800000|2022-01-21 15:10:00|19030.1|19026.1|19050.4|19046.4|19050.4|19046.4|19028.6|19024.6|834
1642778100000|2022-01-21 15:15:00|19047.3|19043.3|19053.6|19049.6|19059.8|19055.8|19044.2|19040.2|1129
1642778400000|2022-01-21 15:20:00|19056.7|19052.7|19062.9|19058.9|19081.7|19077.7|19053.6|19049.6|1141
1642778700000|2022-01-21 15:25:00|19064.5|19060.5|19050.4|19046.4|19064.5|19060.5|19047.3|19043.3|873
1642779000000|2022-01-21 15:30:00|19053.6|19049.6|19031.7|19027.7|19062.9|19058.9|19025.4|19021.4|1373
1642779300000|2022-01-21 15:35:00|19034.8|19030.8|19019.2|19015.2|19034.8|19030.8|19000.4|18996.4|1195
1642779600000|2022-01-21 15:40:00|19016.1|19012.1|18978.6|18974.6|19025.4|19021.4|18978.6|18974.6|1284
1642779900000|2022-01-21 15:45:00|18975.4|18971.4|18953.6|18949.6|18975.4|18971.4|18947.3|18943.3|1578
1642780200000|2022-01-21 15:50:00|18950.4|18946.4|18981.7|18977.7|18981.7|18977.7|18947.3|18943.3|1184
1642780500000|2022-01-21 15:55:00|18983.3|18979.3|18972.3|18968.3|18984.8|18980.8|18969.2|18965.2|489
1642780800000|2022-01-21 16:00:00|18969.2|18965.2|18969.2|18965.2|18981.7|18977.7|18962.9|18958.9|471
1642781100000|2022-01-21 16:05:00|18972.3|18968.3|18950.4|18946.4|18972.3|18968.3|18944.2|18940.2|554
1642781400000|2022-01-21 16:10:00|18947.3|18943.3|18947.3|18943.3|18966.1|18962.1|18944.2|18940.2|534
1642781700000|2022-01-21 16:15:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|601
1642782000000|2022-01-21 16:20:00|18947.3|18943.3|18903.6|18899.6|18950.4|18946.4|18897.3|18893.3|765
1642782300000|2022-01-21 16:25:00|18906.7|18902.7|18925.4|18921.4|18931.7|18927.7|18897.3|18893.3|1229
1642782600000|2022-01-21 16:30:00|18927|18923|18947.3|18943.3|18947.3|18943.3|18925.4|18921.4|616
1642782900000|2022-01-21 16:35:00|18944.2|18940.2|18966.1|18962.1|18972.3|18968.3|18934.8|18930.8|548
1642783200000|2022-01-21 16:40:00|18962.9|18958.9|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|529
1642783500000|2022-01-21 16:45:00|18955.1|18951.1|18956.7|18952.7|18972.3|18968.3|18953.6|18949.6|549
1642783800000|2022-01-21 16:50:00|18959.8|18955.8|18959.8|18955.8|18967.6|18963.6|18953.6|18949.6|415
1642784100000|2022-01-21 16:55:00|18958.3|18954.3|18959.8|18955.8|18966.1|18962.1|18950.4|18946.4|484
1642784400000|2022-01-21 17:00:00|18962.9|18958.9|18973.9|18969.9|18981.7|18977.7|18962.9|18958.9|520
1642784700000|2022-01-21 17:05:00|18972.3|18968.3|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|333
1642785000000|2022-01-21 17:10:00|18978.6|18974.6|18984.8|18980.8|18994.2|18990.2|18978.6|18974.6|464
1642785300000|2022-01-21 17:15:00|18981.7|18977.7|19003.6|18999.6|19003.6|18999.6|18981.7|18977.7|486
1642785600000|2022-01-21 17:20:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|18997.3|18993.3|664
1642785900000|2022-01-21 17:25:00|19011.4|19007.4|19000.4|18996.4|19019.2|19015.2|18994.2|18990.2|753
1642786200000|2022-01-21 17:30:00|18997.3|18993.3|18994.2|18990.2|19006.7|19002.7|18987.9|18983.9|665
1642786500000|2022-01-21 17:35:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18987.9|18983.9|447
1642786800000|2022-01-21 17:40:00|18986.4|18982.4|18991.1|18987.1|18991.1|18987.1|18984.8|18980.8|336
1642787100000|2022-01-21 17:45:00|18994.2|18990.2|19012.9|19008.9|19012.9|19008.9|18987.9|18983.9|455
1642787400000|2022-01-21 17:50:00|19011.4|19007.4|19009.8|19005.8|19016.1|19012.1|19006.7|19002.7|469
1642787700000|2022-01-21 17:55:00|19012.9|19008.9|19031.7|19027.7|19031.7|19027.7|19006.7|19002.7|783
1642788000000|2022-01-21 18:00:00|19028.6|19024.6|19006.7|19002.7|19028.6|19024.6|19006.7|19002.7|353
1642788300000|2022-01-21 18:05:00|19003.6|18999.6|18994.2|18990.2|19006.7|19002.7|18991.1|18987.1|298
1642788600000|2022-01-21 18:10:00|18997.3|18993.3|18978.6|18974.6|18997.3|18993.3|18978.6|18974.6|329
1642788900000|2022-01-21 18:15:00|18981.7|18977.7|19000.4|18996.4|19003.6|18999.6|18978.6|18974.6|249
1642789200000|2022-01-21 18:20:00|19003.6|18999.6|19006.7|19002.7|19009.8|19005.8|18998.9|18994.9|193
1642789500000|2022-01-21 18:25:00|19005.1|19001.1|19003.6|18999.6|19009.8|19005.8|19000.4|18996.4|447
1642789800000|2022-01-21 18:30:00|19000.4|18996.4|18991.1|18987.1|19006.7|19002.7|18991.1|18987.1|477
1642790100000|2022-01-21 18:35:00|18994.2|18990.2|18991.1|18987.1|19000.4|18996.4|18981.7|18977.7|437
1642790400000|2022-01-21 18:40:00|18987.9|18983.9|18997.3|18993.3|19000.4|18996.4|18984.8|18980.8|305
1642790700000|2022-01-21 18:45:00|18994.2|18990.2|18992.6|18988.6|19000.4|18996.4|18991.1|18987.1|470
1642791000000|2022-01-21 18:50:00|18994.2|18990.2|19000.4|18996.4|19000.4|18996.4|18987.9|18983.9|455
1642791300000|2022-01-21 18:55:00|19003.6|18999.6|18987.9|18983.9|19006.7|19002.7|18986.4|18982.4|328
1642791600000|2022-01-21 19:00:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|345
1642791900000|2022-01-21 19:05:00|18978.6|18974.6|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|611
1642792200000|2022-01-21 19:10:00|18972.3|18968.3|18975.4|18971.4|18978.6|18974.6|18966.1|18962.1|313
1642792500000|2022-01-21 19:15:00|18972.3|18968.3|18975.4|18971.4|18977|18973|18962.9|18958.9|289
1642792800000|2022-01-21 19:20:00|18978.6|18974.6|18978.6|18974.6|18987.9|18983.9|18975.4|18971.4|241
1642793100000|2022-01-21 19:25:00|18980.1|18976.1|18981.7|18977.7|18984.8|18980.8|18975.4|18971.4|323
1642793400000|2022-01-21 19:30:00|18984.8|18980.8|18981.7|18977.7|18987.9|18983.9|18981.7|18977.7|126
1642793700000|2022-01-21 19:35:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|250
1642794000000|2022-01-21 19:40:00|18981.7|18977.7|18992.6|18988.6|18997.3|18993.3|18981.7|18977.7|430
1642794300000|2022-01-21 19:45:00|18991.1|18987.1|19000.4|18996.4|19003.6|18999.6|18991.1|18987.1|325
1642794600000|2022-01-21 19:50:00|18997.3|18993.3|19006.7|19002.7|19006.7|19002.7|18987.9|18983.9|334
1642794900000|2022-01-21 19:55:00|19003.6|18999.6|19031.7|19027.7|19031.7|19027.7|18997.3|18993.3|1095
1642795200000|2022-01-21 20:00:00|19028.6|19024.6|19034.8|19030.8|19044.2|19040.2|19025.4|19021.4|872
1642795500000|2022-01-21 20:05:00|19033.3|19029.3|19041.1|19037.1|19053.6|19049.6|19031.7|19027.7|780
1642795800000|2022-01-21 20:10:00|19039.5|19035.5|19053.6|19049.6|19069.2|19065.2|19037.9|19033.9|987
1642796100000|2022-01-21 20:15:00|19056.7|19052.7|19050.4|19046.4|19062.9|19058.9|19044.2|19040.2|322
1642796400000|2022-01-21 20:20:00|19047.3|19043.3|19031.7|19027.7|19047.3|19043.3|19025.4|19021.4|688
1642796700000|2022-01-21 20:25:00|19028.6|19024.6|19023.9|19019.9|19037.9|19033.9|19019.2|19015.2|524
1642797000000|2022-01-21 20:30:00|19025.4|19021.4|19031.7|19027.7|19034.8|19030.8|19022.3|19018.3|518
1642797300000|2022-01-21 20:35:00|19028.6|19024.6|19009.8|19005.8|19028.6|19024.6|19009.8|19005.8|318
1642797600000|2022-01-21 20:40:00|19012.9|19008.9|19000.4|18996.4|19012.9|19008.9|18991.1|18987.1|641
1642797900000|2022-01-21 20:45:00|19002|18998|18987.9|18983.9|19002|18998|18981.7|18977.7|643
1642798200000|2022-01-21 20:50:00|18991.1|18987.1|19009.8|19005.8|19012.9|19008.9|18989.5|18985.5|1118
1642798500000|2022-01-21 20:55:00|19006.7|19002.7|19028.6|19024.6|19028.6|19024.6|19000.4|18996.4|2088
1642798800000|2022-01-21 21:00:00|19025.4|19021.4|18969.2|18965.2|19025.4|19021.4|18969.2|18965.2|1512
1642799100000|2022-01-21 21:05:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18966.1|18962.1|343
1642799400000|2022-01-21 21:10:00|18981.7|18977.7|18978.6|18974.6|18984.8|18980.8|18975.4|18971.4|308
1642799700000|2022-01-21 21:15:00|18975.4|18971.4|18972.3|18968.3|18977|18973|18966.1|18962.1|174
1642800000000|2022-01-21 21:20:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|64
1642800300000|2022-01-21 21:25:00|18969.2|18965.2|18953.6|18949.6|18969.2|18965.2|18950.4|18946.4|259
1642800600000|2022-01-21 21:30:00|18955.1|18951.1|18966.1|18962.1|18970.8|18966.8|18953.6|18949.6|166
1642800900000|2022-01-21 21:35:00|18967.6|18963.6|18953.6|18949.6|18967.6|18963.6|18952|18948|201
1642801200000|2022-01-21 21:40:00|18950.4|18946.4|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|216
1642801500000|2022-01-21 21:45:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|119
1642801800000|2022-01-21 21:50:00|18959.8|18955.8|18966.1|18962.1|18972.3|18968.3|18956.7|18952.7|172
1642802100000|2022-01-21 21:55:00|18967.6|18963.6|18989.5|18985.5|18992.6|18988.6|18967.6|18963.6|231
1642978800000|2022-01-23 23:00:00|18948.9|18944.9|18937.9|18933.9|18972.3|18968.3|18937.9|18933.9|285
1642979100000|2022-01-23 23:05:00|18942.6|18938.6|18944.2|18940.2|18956.7|18952.7|18937.9|18933.9|80
1642979400000|2022-01-23 23:10:00|18937.9|18933.9|18927|18923|18941.1|18937.1|18925.4|18921.4|113
1642979700000|2022-01-23 23:15:00|18925.4|18921.4|18927|18923|18933.3|18929.3|18925.4|18921.4|40
1642980000000|2022-01-23 23:20:00|18928.6|18924.6|18945.8|18941.8|18945.8|18941.8|18927|18923|75
1642980300000|2022-01-23 23:25:00|18944.2|18940.2|18966.1|18962.1|18970.8|18966.8|18944.2|18940.2|130
1642980600000|2022-01-23 23:30:00|18964.5|18960.5|18964.5|18960.5|18969.2|18965.2|18958.3|18954.3|101
1642980900000|2022-01-23 23:35:00|18962.9|18958.9|18969.2|18965.2|18975.4|18971.4|18959.8|18955.8|33
1642981200000|2022-01-23 23:40:00|18970.8|18966.8|18966.1|18962.1|18970.8|18966.8|18959.8|18955.8|33
1642981500000|2022-01-23 23:45:00|18967.6|18963.6|18964.5|18960.5|18969.2|18965.2|18961.4|18957.4|28
1642981800000|2022-01-23 23:50:00|18962.9|18958.9|18958.3|18954.3|18962.9|18958.9|18956.7|18952.7|27
1642982100000|2022-01-23 23:55:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18947.3|18943.3|31
1642982400000|2022-01-24 00:00:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|34
1642982700000|2022-01-24 00:05:00|18948.9|18944.9|18956.7|18952.7|18961.4|18957.4|18948.9|18944.9|38
1642983000000|2022-01-24 00:10:00|18955.1|18951.1|18955.1|18951.1|18958.3|18954.3|18953.6|18949.6|19
1642983300000|2022-01-24 00:15:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|85
1642983600000|2022-01-24 00:20:00|18952|18948|18956.7|18952.7|18959.8|18955.8|18952|18948|18
1642983900000|2022-01-24 00:25:00|18955.1|18951.1|18950.4|18946.4|18955.1|18951.1|18950.4|18946.4|18
1642984200000|2022-01-24 00:30:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|24
1642984500000|2022-01-24 00:35:00|18952|18948|18956.7|18952.7|18956.7|18952.7|18950.4|18946.4|24
1642984800000|2022-01-24 00:40:00|18955.1|18951.1|18948.9|18944.9|18956.7|18952.7|18945.8|18941.8|40
1642985100000|2022-01-24 00:45:00|18947.3|18943.3|18950.4|18946.4|18956.7|18952.7|18942.6|18938.6|42
1642985400000|2022-01-24 00:50:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18945.8|18941.8|29
1642985700000|2022-01-24 00:55:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|54
1642986000000|2022-01-24 01:00:00|18948.9|18944.9|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|21
1642986300000|2022-01-24 01:05:00|18947.3|18943.3|18945.8|18941.8|18948.9|18944.9|18944.2|18940.2|31
1642986600000|2022-01-24 01:10:00|18947.3|18943.3|18950.4|18946.4|18950.4|18946.4|18945.8|18941.8|23
1642986900000|2022-01-24 01:15:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|15
1642987200000|2022-01-24 01:20:00|18939.5|18935.5|18925.4|18921.4|18939.5|18935.5|18922.3|18918.3|122
1642987500000|2022-01-24 01:25:00|18927|18923|18923.9|18919.9|18927|18923|18919.2|18915.2|66
1642987800000|2022-01-24 01:30:00|18925.4|18921.4|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|50
1642988100000|2022-01-24 01:35:00|18928.6|18924.6|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|24
1642988400000|2022-01-24 01:40:00|18927|18923|18937.9|18933.9|18937.9|18933.9|18927|18923|34
1642988700000|2022-01-24 01:45:00|18936.4|18932.4|18941.1|18937.1|18944.2|18940.2|18933.3|18929.3|47
1642989000000|2022-01-24 01:50:00|18942.6|18938.6|18934.8|18930.8|18944.2|18940.2|18933.3|18929.3|40
1642989300000|2022-01-24 01:55:00|18933.3|18929.3|18937.9|18933.9|18944.2|18940.2|18928.6|18924.6|39
1642989600000|2022-01-24 02:00:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18933.3|18929.3|56
1642989900000|2022-01-24 02:05:00|18942.6|18938.6|18947.3|18943.3|18947.3|18943.3|18941.1|18937.1|23
1642990200000|2022-01-24 02:10:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|9
1642990500000|2022-01-24 02:15:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|5
1642990800000|2022-01-24 02:20:00|18945.8|18941.8|18950.4|18946.4|18950.4|18946.4|18944.2|18940.2|31
1642991100000|2022-01-24 02:25:00|18948.9|18944.9|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|9
1642991400000|2022-01-24 02:30:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18945.8|18941.8|15
1642992000000|2022-01-24 02:40:00|18945.8|18941.8|18944.2|18940.2|18945.8|18941.8|18944.2|18940.2|3
1642992300000|2022-01-24 02:45:00|18945.8|18941.8|18944.2|18940.2|18945.8|18941.8|18944.2|18940.2|8
1642992600000|2022-01-24 02:50:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|72
1642992900000|2022-01-24 02:55:00|18944.2|18940.2|18947.3|18943.3|18947.3|18943.3|18944.2|18940.2|7
1642993200000|2022-01-24 03:00:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18950.4|18946.4|54
1642993500000|2022-01-24 03:05:00|18948.9|18944.9|18947.3|18943.3|18950.4|18946.4|18947.3|18943.3|18
1642993800000|2022-01-24 03:10:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|44
1642994100000|2022-01-24 03:15:00|18947.3|18943.3|18947.3|18943.3|18950.4|18946.4|18944.2|18940.2|25
1642994400000|2022-01-24 03:20:00|18945.8|18941.8|18941.1|18937.1|18947.3|18943.3|18941.1|18937.1|85
1642994700000|2022-01-24 03:25:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|36
1642995000000|2022-01-24 03:30:00|18947.3|18943.3|18947.3|18943.3|18947.3|18943.3|18947.3|18943.3|7
1642995300000|2022-01-24 03:35:00|18948.9|18944.9|18944.2|18940.2|18948.9|18944.9|18944.2|18940.2|30
1642995600000|2022-01-24 03:40:00|18945.8|18941.8|18945.8|18941.8|18947.3|18943.3|18944.2|18940.2|10
1642995900000|2022-01-24 03:45:00|18944.2|18940.2|18942.6|18938.6|18945.8|18941.8|18937.9|18933.9|35
1642996200000|2022-01-24 03:50:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18937.9|18933.9|34
1642996500000|2022-01-24 03:55:00|18944.2|18940.2|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|15
1642996800000|2022-01-24 04:00:00|18937.9|18933.9|18937.9|18933.9|18937.9|18933.9|18936.4|18932.4|3
1642997100000|2022-01-24 04:05:00|18936.4|18932.4|18937.9|18933.9|18941.1|18937.1|18936.4|18932.4|16
1642997400000|2022-01-24 04:10:00|18939.5|18935.5|18944.2|18940.2|18948.9|18944.9|18939.5|18935.5|25
1642997700000|2022-01-24 04:15:00|18942.6|18938.6|18941.1|18937.1|18944.2|18940.2|18941.1|18937.1|25
1642998000000|2022-01-24 04:20:00|18939.5|18935.5|18945.8|18941.8|18947.3|18943.3|18939.5|18935.5|22
1642998300000|2022-01-24 04:25:00|18944.2|18940.2|18942.6|18938.6|18947.3|18943.3|18942.6|18938.6|10
1642998600000|2022-01-24 04:30:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18937.9|18933.9|29
1642998900000|2022-01-24 04:35:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|32
1642999200000|2022-01-24 04:40:00|18930.1|18926.1|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|22
1642999500000|2022-01-24 04:45:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|78
1642999800000|2022-01-24 04:50:00|18927|18923|18931.7|18927.7|18931.7|18927.7|18925.4|18921.4|57
1643000100000|2022-01-24 04:55:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|126
1643000400000|2022-01-24 05:00:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18928.6|18924.6|32
1643000700000|2022-01-24 05:05:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18923.9|18919.9|108
1643001000000|2022-01-24 05:10:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18923.9|18919.9|23
1643001300000|2022-01-24 05:15:00|18927|18923|18925.4|18921.4|18927|18923|18925.4|18921.4|15
1643001600000|2022-01-24 05:20:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18923.9|18919.9|24
1643001900000|2022-01-24 05:25:00|18928.6|18924.6|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|53
1643002200000|2022-01-24 05:30:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18931.7|18927.7|23
1643002500000|2022-01-24 05:35:00|18933.3|18929.3|18930.1|18926.1|18933.3|18929.3|18928.6|18924.6|25
1643002800000|2022-01-24 05:40:00|18928.6|18924.6|18930.1|18926.1|18934.8|18930.8|18928.6|18924.6|14
1643003100000|2022-01-24 05:45:00|18931.7|18927.7|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|13
1643003400000|2022-01-24 05:50:00|18936.4|18932.4|18941.1|18937.1|18941.1|18937.1|18934.8|18930.8|25
1643003700000|2022-01-24 05:55:00|18939.5|18935.5|18941.1|18937.1|18945.8|18941.8|18937.9|18933.9|26
1643004000000|2022-01-24 06:00:00|18942.6|18938.6|18950.4|18946.4|18955.1|18951.1|18941.1|18937.1|33
1643004300000|2022-01-24 06:05:00|18947.3|18943.3|18955.1|18951.1|18956.7|18952.7|18947.3|18943.3|133
1643004600000|2022-01-24 06:10:00|18956.7|18952.7|18950.4|18946.4|18956.7|18952.7|18947.3|18943.3|56
1643004900000|2022-01-24 06:15:00|18953.6|18949.6|18956.7|18952.7|18958.3|18954.3|18953.6|18949.6|46
1643005200000|2022-01-24 06:20:00|18958.3|18954.3|18956.7|18952.7|18961.4|18957.4|18955.1|18951.1|32
1643005500000|2022-01-24 06:25:00|18958.3|18954.3|18961.4|18957.4|18962.9|18958.9|18956.7|18952.7|46
1643005800000|2022-01-24 06:30:00|18959.8|18955.8|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|37
1643006100000|2022-01-24 06:35:00|18961.4|18957.4|18973.9|18969.9|18975.4|18971.4|18961.4|18957.4|88
1643006400000|2022-01-24 06:40:00|18972.3|18968.3|18969.2|18965.2|18972.3|18968.3|18966.1|18962.1|51
1643006700000|2022-01-24 06:45:00|18970.8|18966.8|18973.9|18969.9|18975.4|18971.4|18966.1|18962.1|67
1643007000000|2022-01-24 06:50:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|94
1643007300000|2022-01-24 06:55:00|18970.8|18966.8|18966.1|18962.1|18973.9|18969.9|18966.1|18962.1|42
1643007600000|2022-01-24 07:00:00|18964.5|18960.5|18984.8|18980.8|18984.8|18980.8|18962.9|18958.9|120
1643007900000|2022-01-24 07:05:00|18987.9|18983.9|18983.3|18979.3|18991.1|18987.1|18975.4|18971.4|92
1643008200000|2022-01-24 07:10:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|39
1643008500000|2022-01-24 07:15:00|18978.6|18974.6|18981.7|18977.7|18984.8|18980.8|18969.2|18965.2|89
1643008800000|2022-01-24 07:20:00|18983.3|18979.3|18984.8|18980.8|18987.9|18983.9|18980.1|18976.1|56
1643009100000|2022-01-24 07:25:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|77
1643009400000|2022-01-24 07:30:00|18980.1|18976.1|18959.8|18955.8|18980.1|18976.1|18956.7|18952.7|358
1643009700000|2022-01-24 07:35:00|18962.9|18958.9|18975.4|18971.4|18978.6|18974.6|18962.9|18958.9|115
1643010000000|2022-01-24 07:40:00|18977|18973|18969.2|18965.2|18981.7|18977.7|18966.1|18962.1|101
1643010300000|2022-01-24 07:45:00|18966.1|18962.1|18962.9|18958.9|18966.1|18962.1|18958.3|18954.3|175
1643010600000|2022-01-24 07:50:00|18964.5|18960.5|18972.3|18968.3|18975.4|18971.4|18962.9|18958.9|97
1643010900000|2022-01-24 07:55:00|18970.8|18966.8|18975.4|18971.4|18981.7|18977.7|18966.1|18962.1|146
1643011200000|2022-01-24 08:00:00|18978.6|18974.6|18969.2|18965.2|18987.9|18983.9|18966.1|18962.1|393
1643011500000|2022-01-24 08:05:00|18966.1|18962.1|18989.5|18985.5|18991.1|18987.1|18966.1|18962.1|138
1643011800000|2022-01-24 08:10:00|18991.1|18987.1|18997.3|18993.3|18998.9|18994.9|18987.9|18983.9|279
1643012100000|2022-01-24 08:15:00|19000.4|18996.4|19019.2|19015.2|19025.4|19021.4|19000.4|18996.4|465
1643012400000|2022-01-24 08:20:00|19022.3|19018.3|19044.2|19040.2|19053.6|19049.6|19019.2|19015.2|827
1643012700000|2022-01-24 08:25:00|19041.1|19037.1|19037.9|19033.9|19050.4|19046.4|19037.9|19033.9|307
1643013000000|2022-01-24 08:30:00|19031.7|19027.7|19037.9|19033.9|19041.1|19037.1|19025.4|19021.4|577
1643013300000|2022-01-24 08:35:00|19036.4|19032.4|19028.6|19024.6|19041.1|19037.1|19025.4|19021.4|678
1643013600000|2022-01-24 08:40:00|19025.4|19021.4|19050.4|19046.4|19050.4|19046.4|19022.3|19018.3|551
1643013900000|2022-01-24 08:45:00|19052|19048|19041.1|19037.1|19052|19048|19037.9|19033.9|364
1643014200000|2022-01-24 08:50:00|19047.3|19043.3|19056.7|19052.7|19056.7|19052.7|19047.3|19043.3|429
1643014500000|2022-01-24 08:55:00|19058.3|19054.3|19072.3|19068.3|19078.6|19074.6|19056.7|19052.7|372
1643014800000|2022-01-24 09:00:00|19073.9|19069.9|19072.3|19068.3|19081.7|19077.7|19069.2|19065.2|178
1643015100000|2022-01-24 09:05:00|19075.4|19071.4|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|283
1643015400000|2022-01-24 09:10:00|19092.6|19088.6|19094.2|19090.2|19103.6|19099.6|19084.8|19080.8|455
1643015700000|2022-01-24 09:15:00|19095.8|19091.8|19106.7|19102.7|19109.8|19105.8|19095.8|19091.8|307
1643016000000|2022-01-24 09:20:00|19109.8|19105.8|19119.2|19115.2|19131.7|19127.7|19109.8|19105.8|515
1643016300000|2022-01-24 09:25:00|19116.1|19112.1|19103.6|19099.6|19120.8|19116.8|19097.3|19093.3|303
1643016600000|2022-01-24 09:30:00|19105.1|19101.1|19095.8|19091.8|19106.7|19102.7|19087.9|19083.9|239
1643016900000|2022-01-24 09:35:00|19097.3|19093.3|19103.6|19099.6|19109.8|19105.8|19094.2|19090.2|236
1643017200000|2022-01-24 09:40:00|19105.1|19101.1|19109.8|19105.8|19119.2|19115.2|19100.4|19096.4|329
1643017500000|2022-01-24 09:45:00|19108.3|19104.3|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|195
1643017800000|2022-01-24 09:50:00|19100.4|19096.4|19100.4|19096.4|19103.6|19099.6|19094.2|19090.2|97
1643018100000|2022-01-24 09:55:00|19097.3|19093.3|19097.3|19093.3|19106.7|19102.7|19097.3|19093.3|197
1643018400000|2022-01-24 10:00:00|19100.4|19096.4|19097.3|19093.3|19100.4|19096.4|19091.1|19087.1|169
1643018700000|2022-01-24 10:05:00|19094.2|19090.2|19100.4|19096.4|19103.6|19099.6|19091.1|19087.1|68
1643019000000|2022-01-24 10:10:00|19103.6|19099.6|19116.1|19112.1|19122.3|19118.3|19100.4|19096.4|177
1643019300000|2022-01-24 10:15:00|19117.6|19113.6|19103.6|19099.6|19119.2|19115.2|19103.6|19099.6|146
1643019600000|2022-01-24 10:20:00|19105.1|19101.1|19112.9|19108.9|19112.9|19108.9|19094.2|19090.2|145
1643019900000|2022-01-24 10:25:00|19109.8|19105.8|19097.3|19093.3|19109.8|19105.8|19097.3|19093.3|132
1643020200000|2022-01-24 10:30:00|19094.2|19090.2|19091.1|19087.1|19100.4|19096.4|19089.5|19085.5|93
1643020500000|2022-01-24 10:35:00|19092.6|19088.6|19100.4|19096.4|19100.4|19096.4|19087.9|19083.9|125
1643020800000|2022-01-24 10:40:00|19098.9|19094.9|19100.4|19096.4|19112.9|19108.9|19097.3|19093.3|126
1643021100000|2022-01-24 10:45:00|19102|19098|19094.2|19090.2|19102|19098|19091.1|19087.1|114
1643021400000|2022-01-24 10:50:00|19092.6|19088.6|19094.2|19090.2|19103.6|19099.6|19092.6|19088.6|98
1643021700000|2022-01-24 10:55:00|19091.1|19087.1|19091.1|19087.1|19094.2|19090.2|19087.9|19083.9|37
1643022000000|2022-01-24 11:00:00|19092.6|19088.6|19097.3|19093.3|19100.4|19096.4|19087.9|19083.9|74
1643022300000|2022-01-24 11:05:00|19094.2|19090.2|19081.7|19077.7|19097.3|19093.3|19081.7|19077.7|61
1643022600000|2022-01-24 11:10:00|19084.8|19080.8|19081.7|19077.7|19087.9|19083.9|19081.7|19077.7|63
1643022900000|2022-01-24 11:15:00|19083.3|19079.3|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|74
1643023200000|2022-01-24 11:20:00|19089.5|19085.5|19075.4|19071.4|19091.1|19087.1|19072.3|19068.3|127
1643023500000|2022-01-24 11:25:00|19073.9|19069.9|19086.4|19082.4|19087.9|19083.9|19070.8|19066.8|95
1643023800000|2022-01-24 11:30:00|19084.8|19080.8|19072.3|19068.3|19084.8|19080.8|19066.1|19062.1|186
1643024100000|2022-01-24 11:35:00|19070.8|19066.8|19087.9|19083.9|19087.9|19083.9|19069.2|19065.2|345
1643024400000|2022-01-24 11:40:00|19084.8|19080.8|19078.6|19074.6|19086.4|19082.4|19075.4|19071.4|266
1643024700000|2022-01-24 11:45:00|19081.7|19077.7|19066.1|19062.1|19084.8|19080.8|19066.1|19062.1|114
1643025000000|2022-01-24 11:50:00|19067.6|19063.6|19062.9|19058.9|19072.3|19068.3|19062.9|19058.9|313
1643025300000|2022-01-24 11:55:00|19064.5|19060.5|19056.7|19052.7|19064.5|19060.5|19053.6|19049.6|293
1643025600000|2022-01-24 12:00:00|19058.3|19054.3|19072.3|19068.3|19073.9|19069.9|19056.7|19052.7|123
1643025900000|2022-01-24 12:05:00|19073.9|19069.9|19069.2|19065.2|19075.4|19071.4|19069.2|19065.2|115
1643026200000|2022-01-24 12:10:00|19072.3|19068.3|19072.3|19068.3|19075.4|19071.4|19069.2|19065.2|144
1643026500000|2022-01-24 12:15:00|19070.8|19066.8|19062.9|19058.9|19075.4|19071.4|19062.9|19058.9|197
1643026800000|2022-01-24 12:20:00|19064.5|19060.5|19061.4|19057.4|19066.1|19062.1|19056.7|19052.7|169
1643027100000|2022-01-24 12:25:00|19059.8|19055.8|19064.5|19060.5|19066.1|19062.1|19056.7|19052.7|176
1643027400000|2022-01-24 12:30:00|19062.9|19058.9|19069.2|19065.2|19069.2|19065.2|19059.8|19055.8|274
1643027700000|2022-01-24 12:35:00|19067.6|19063.6|19062.9|19058.9|19069.2|19065.2|19047.3|19043.3|362
1643028000000|2022-01-24 12:40:00|19059.8|19055.8|19066.1|19062.1|19072.3|19068.3|19059.8|19055.8|200
1643028300000|2022-01-24 12:45:00|19062.9|19058.9|19056.7|19052.7|19062.9|19058.9|19056.7|19052.7|221
1643028600000|2022-01-24 12:50:00|19053.6|19049.6|19048.9|19044.9|19062.9|19058.9|19047.3|19043.3|237
1643028900000|2022-01-24 12:55:00|19047.3|19043.3|19050.4|19046.4|19053.6|19049.6|19041.1|19037.1|170
1643029200000|2022-01-24 13:00:00|19052|19048|19044.2|19040.2|19062.9|19058.9|19041.1|19037.1|346
1643029500000|2022-01-24 13:05:00|19041.1|19037.1|19031.7|19027.7|19044.2|19040.2|19028.6|19024.6|477
1643029800000|2022-01-24 13:10:00|19034.8|19030.8|19041.1|19037.1|19041.1|19037.1|19028.6|19024.6|318
1643030100000|2022-01-24 13:15:00|19037.9|19033.9|19056.7|19052.7|19059.8|19055.8|19037.9|19033.9|359
1643030400000|2022-01-24 13:20:00|19053.6|19049.6|19059.8|19055.8|19059.8|19055.8|19041.1|19037.1|463
1643030700000|2022-01-24 13:25:00|19062.9|19058.9|19081.7|19077.7|19081.7|19077.7|19062.9|19058.9|621
1643031000000|2022-01-24 13:30:00|19084.8|19080.8|19103.6|19099.6|19109.8|19105.8|19081.7|19077.7|554
1643031300000|2022-01-24 13:35:00|19106.7|19102.7|19087.9|19083.9|19106.7|19102.7|19081.7|19077.7|574
1643031600000|2022-01-24 13:40:00|19091.1|19087.1|19066.1|19062.1|19094.2|19090.2|19062.9|19058.9|536
1643031900000|2022-01-24 13:45:00|19069.2|19065.2|19056.7|19052.7|19069.2|19065.2|19041.1|19037.1|489
1643032200000|2022-01-24 13:50:00|19058.3|19054.3|19069.2|19065.2|19072.3|19068.3|19053.6|19049.6|538
1643032500000|2022-01-24 13:55:00|19066.1|19062.1|19073.9|19069.9|19073.9|19069.9|19059.8|19055.8|315
1643032800000|2022-01-24 14:00:00|19072.3|19068.3|19097.3|19093.3|19106.7|19102.7|19072.3|19068.3|612
1643033100000|2022-01-24 14:05:00|19094.2|19090.2|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|561
1643033400000|2022-01-24 14:10:00|19097.3|19093.3|19091.1|19087.1|19103.6|19099.6|19087.9|19083.9|579
1643033700000|2022-01-24 14:15:00|19087.9|19083.9|19087.9|19083.9|19091.1|19087.1|19075.4|19071.4|848
1643034000000|2022-01-24 14:20:00|19086.4|19082.4|19108.3|19104.3|19112.9|19108.9|19081.7|19077.7|704
1643034300000|2022-01-24 14:25:00|19109.8|19105.8|19100.4|19096.4|19112.9|19108.9|19087.9|19083.9|504
1643034600000|2022-01-24 14:30:00|19102|19098|19072.3|19068.3|19109.8|19105.8|19072.3|19068.3|1080
1643034900000|2022-01-24 14:35:00|19075.4|19071.4|19047.3|19043.3|19075.4|19071.4|19037.9|19033.9|1161
1643035200000|2022-01-24 14:40:00|19050.4|19046.4|19078.6|19074.6|19078.6|19074.6|19041.1|19037.1|1511
1643035500000|2022-01-24 14:45:00|19080.1|19076.1|19094.2|19090.2|19103.6|19099.6|19075.4|19071.4|1358
1643035800000|2022-01-24 14:50:00|19091.1|19087.1|19070.8|19066.8|19091.1|19087.1|19056.7|19052.7|1575
1643036100000|2022-01-24 14:55:00|19072.3|19068.3|19084.8|19080.8|19094.2|19090.2|19059.8|19055.8|1112
1643036400000|2022-01-24 15:00:00|19081.7|19077.7|19091.1|19087.1|19094.2|19090.2|19075.4|19071.4|931
1643036700000|2022-01-24 15:05:00|19087.9|19083.9|19091.1|19087.1|19091.1|19087.1|19066.1|19062.1|1007
1643037000000|2022-01-24 15:10:00|19100.4|19096.4|19091.1|19087.1|19109.8|19105.8|19084.8|19080.8|1111
1643037300000|2022-01-24 15:15:00|19075.4|19071.4|19084.8|19080.8|19091.1|19087.1|19066.1|19062.1|989
1643037600000|2022-01-24 15:20:00|19081.7|19077.7|19059.8|19055.8|19084.8|19080.8|19059.8|19055.8|904
1643037900000|2022-01-24 15:25:00|19062.9|19058.9|19047.3|19043.3|19062.9|19058.9|19044.2|19040.2|451
1643038200000|2022-01-24 15:30:00|19050.4|19046.4|19047.3|19043.3|19056.7|19052.7|19045.8|19041.8|2313
1643038500000|2022-01-24 15:35:00|19034.8|19030.8|19044.2|19040.2|19047.3|19043.3|19025.4|19021.4|1557
1643038800000|2022-01-24 15:40:00|19047.3|19043.3|19012.9|19008.9|19047.3|19043.3|19012.9|19008.9|894
1643039100000|2022-01-24 15:45:00|19022.3|19018.3|19050.4|19046.4|19056.7|19052.7|19022.3|19018.3|1149
1643039400000|2022-01-24 15:50:00|19053.6|19049.6|19047.3|19043.3|19053.6|19049.6|19042.6|19038.6|1649
1643039700000|2022-01-24 15:55:00|19045.8|19041.8|19047.3|19043.3|19056.7|19052.7|19041.1|19037.1|673
1643040000000|2022-01-24 16:00:00|19044.2|19040.2|19028.6|19024.6|19045.8|19041.8|19020.8|19016.8|698
1643040300000|2022-01-24 16:05:00|19031.7|19027.7|19056.7|19052.7|19056.7|19052.7|19031.7|19027.7|848
1643040600000|2022-01-24 16:10:00|19059.8|19055.8|19062.9|19058.9|19069.2|19065.2|19053.6|19049.6|572
1643040900000|2022-01-24 16:15:00|19066.1|19062.1|19066.1|19062.1|19084.8|19080.8|19056.7|19052.7|920
1643041200000|2022-01-24 16:20:00|19062.9|19058.9|19072.3|19068.3|19072.3|19068.3|19053.6|19049.6|745
1643041500000|2022-01-24 16:25:00|19070.8|19066.8|19066.1|19062.1|19075.4|19071.4|19062.9|19058.9|598
1643041800000|2022-01-24 16:30:00|19062.9|19058.9|19069.2|19065.2|19075.4|19071.4|19059.8|19055.8|374
1643042100000|2022-01-24 16:35:00|19066.1|19062.1|19081.7|19077.7|19087.9|19083.9|19062.9|19058.9|886
1643042400000|2022-01-24 16:40:00|19084.8|19080.8|19078.6|19074.6|19097.3|19093.3|19075.4|19071.4|1291
1643042700000|2022-01-24 16:45:00|19075.4|19071.4|19100.4|19096.4|19106.7|19102.7|19075.4|19071.4|1101
1643043000000|2022-01-24 16:50:00|19097.3|19093.3|19081.7|19077.7|19103.6|19099.6|19078.6|19074.6|917
1643043300000|2022-01-24 16:55:00|19078.6|19074.6|19072.3|19068.3|19084.8|19080.8|19059.8|19055.8|868
1643043600000|2022-01-24 17:00:00|19073.9|19069.9|19075.4|19071.4|19075.4|19071.4|19062.9|19058.9|575
1643043900000|2022-01-24 17:05:00|19073.9|19069.9|19064.5|19060.5|19078.6|19074.6|19062.9|19058.9|823
1643044200000|2022-01-24 17:10:00|19062.9|19058.9|19069.2|19065.2|19078.6|19074.6|19062.9|19058.9|535
1643044500000|2022-01-24 17:15:00|19070.8|19066.8|19059.8|19055.8|19094.2|19090.2|19056.7|19052.7|989
1643044800000|2022-01-24 17:20:00|19062.9|19058.9|19048.9|19044.9|19066.1|19062.1|19041.1|19037.1|819
1643045100000|2022-01-24 17:25:00|19050.4|19046.4|19037.9|19033.9|19053.6|19049.6|19019.2|19015.2|846
1643045400000|2022-01-24 17:30:00|19041.1|19037.1|19041.1|19037.1|19053.6|19049.6|19034.8|19030.8|445
1643045700000|2022-01-24 17:35:00|19044.2|19040.2|19047.3|19043.3|19059.8|19055.8|19037.9|19033.9|655
1643046000000|2022-01-24 17:40:00|19045.8|19041.8|19053.6|19049.6|19053.6|19049.6|19041.1|19037.1|690
1643046300000|2022-01-24 17:45:00|19052|19048|19055.1|19051.1|19056.7|19052.7|19042.6|19038.6|767
1643046600000|2022-01-24 17:50:00|19053.6|19049.6|19050.4|19046.4|19056.7|19052.7|19044.2|19040.2|483
1643046900000|2022-01-24 17:55:00|19052|19048|19059.8|19055.8|19061.4|19057.4|19047.3|19043.3|458
1643047200000|2022-01-24 18:00:00|19062.9|19058.9|19062.9|19058.9|19070.8|19066.8|19047.3|19043.3|443
1643047500000|2022-01-24 18:05:00|19066.1|19062.1|19053.6|19049.6|19066.1|19062.1|19047.3|19043.3|547
1643047800000|2022-01-24 18:10:00|19050.4|19046.4|19053.6|19049.6|19062.9|19058.9|19047.3|19043.3|742
1643048100000|2022-01-24 18:15:00|19050.4|19046.4|19062.9|19058.9|19069.2|19065.2|19047.3|19043.3|990
1643048400000|2022-01-24 18:20:00|19061.4|19057.4|19075.4|19071.4|19078.6|19074.6|19050.4|19046.4|898
1643048700000|2022-01-24 18:25:00|19077|19073|19084.8|19080.8|19084.8|19080.8|19069.2|19065.2|520
1643049000000|2022-01-24 18:30:00|19081.7|19077.7|19069.2|19065.2|19084.8|19080.8|19062.9|19058.9|772
1643049300000|2022-01-24 18:35:00|19072.3|19068.3|19072.3|19068.3|19084.8|19080.8|19069.2|19065.2|695
1643049600000|2022-01-24 18:40:00|19070.8|19066.8|19069.2|19065.2|19075.4|19071.4|19062.9|19058.9|491
1643049900000|2022-01-24 18:45:00|19066.1|19062.1|19037.9|19033.9|19066.1|19062.1|19034.8|19030.8|639
1643050200000|2022-01-24 18:50:00|19036.4|19032.4|19047.3|19043.3|19050.4|19046.4|19028.6|19024.6|584
1643050500000|2022-01-24 18:55:00|19048.9|19044.9|19033.3|19029.3|19048.9|19044.9|19031.7|19027.7|638
1643050800000|2022-01-24 19:00:00|19034.8|19030.8|19025.4|19021.4|19034.8|19030.8|19009.8|19005.8|900
1643051100000|2022-01-24 19:05:00|19028.6|19024.6|19009.8|19005.8|19028.6|19024.6|19009.8|19005.8|481
1643051400000|2022-01-24 19:10:00|19011.4|19007.4|19019.2|19015.2|19022.3|19018.3|19006.7|19002.7|535
1643051700000|2022-01-24 19:15:00|19016.1|19012.1|19009.8|19005.8|19031.7|19027.7|19009.8|19005.8|596
1643052000000|2022-01-24 19:20:00|19008.3|19004.3|19012.9|19008.9|19012.9|19008.9|18987.9|18983.9|943
1643052300000|2022-01-24 19:25:00|19011.4|19007.4|19014.5|19010.5|19019.2|19015.2|19003.6|18999.6|485
1643052600000|2022-01-24 19:30:00|19012.9|19008.9|19016.1|19012.1|19016.1|19012.1|19003.6|18999.6|557
1643052900000|2022-01-24 19:35:00|19019.2|19015.2|19022.3|19018.3|19028.6|19024.6|19016.1|19012.1|513
1643053200000|2022-01-24 19:40:00|19023.9|19019.9|19009.8|19005.8|19034.8|19030.8|19009.8|19005.8|659
1643053500000|2022-01-24 19:45:00|19012.9|19008.9|18984.8|18980.8|19016.1|19012.1|18981.7|18977.7|942
1643053800000|2022-01-24 19:50:00|18987.9|18983.9|18994.2|18990.2|18995.8|18991.8|18975.4|18971.4|908
1643054100000|2022-01-24 19:55:00|18997.3|18993.3|18959.8|18955.8|18997.3|18993.3|18959.8|18955.8|1588
1643054400000|2022-01-24 20:00:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18937.9|18933.9|1199
1643054700000|2022-01-24 20:05:00|18945.8|18941.8|18934.8|18930.8|18950.4|18946.4|18931.7|18927.7|543
1643055000000|2022-01-24 20:10:00|18931.7|18927.7|18920.8|18916.8|18937.9|18933.9|18919.2|18915.2|518
1643055300000|2022-01-24 20:15:00|18922.3|18918.3|18934.8|18930.8|18941.1|18937.1|18912.9|18908.9|741
1643055600000|2022-01-24 20:20:00|18933.3|18929.3|18919.2|18915.2|18936.4|18932.4|18919.2|18915.2|881
1643055900000|2022-01-24 20:25:00|18916.1|18912.1|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|743
1643056200000|2022-01-24 20:30:00|18914.5|18910.5|18906.7|18902.7|18922.3|18918.3|18903.6|18899.6|376
1643056500000|2022-01-24 20:35:00|18905.1|18901.1|18906.7|18902.7|18912.9|18908.9|18900.4|18896.4|502
1643056800000|2022-01-24 20:40:00|18903.6|18899.6|18922.3|18918.3|18925.4|18921.4|18903.6|18899.6|583
1643057100000|2022-01-24 20:45:00|18925.4|18921.4|18906.7|18902.7|18925.4|18921.4|18900.4|18896.4|532
1643057400000|2022-01-24 20:50:00|18903.6|18899.6|18887.9|18883.9|18909.8|18905.8|18881.7|18877.7|875
1643057700000|2022-01-24 20:55:00|18891.1|18887.1|18875.4|18871.4|18891.1|18887.1|18866.1|18862.1|2365
1643058000000|2022-01-24 21:00:00|18872.3|18868.3|18866.1|18862.1|18881.7|18877.7|18862.9|18858.9|1593
1643058300000|2022-01-24 21:05:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18831.7|18827.7|942
1643058600000|2022-01-24 21:10:00|18858.3|18854.3|18856.7|18852.7|18861.4|18857.4|18853.6|18849.6|260
1643058900000|2022-01-24 21:15:00|18853.6|18849.6|18847.3|18843.3|18853.6|18849.6|18831.7|18827.7|308
1643059200000|2022-01-24 21:20:00|18844.2|18840.2|18856.7|18852.7|18856.7|18852.7|18837.9|18833.9|325
1643059500000|2022-01-24 21:25:00|18853.6|18849.6|18859.8|18855.8|18867.6|18863.6|18845.8|18841.8|240
1643059800000|2022-01-24 21:30:00|18856.7|18852.7|18847.3|18843.3|18862.9|18858.9|18847.3|18843.3|236
1643060100000|2022-01-24 21:35:00|18848.9|18844.9|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|340
1643060400000|2022-01-24 21:40:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|172
1643060700000|2022-01-24 21:45:00|18853.6|18849.6|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|271
1643061000000|2022-01-24 21:50:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|151
1643061300000|2022-01-24 21:55:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18853.6|18849.6|271
1643065200000|2022-01-24 23:00:00|18855.1|18851.1|18877|18873|18878.6|18874.6|18850.4|18846.4|144
1643065500000|2022-01-24 23:05:00|18875.4|18871.4|18872.3|18868.3|18875.4|18871.4|18861.4|18857.4|65
1643065800000|2022-01-24 23:10:00|18870.8|18866.8|18869.2|18865.2|18872.3|18868.3|18866.1|18862.1|14
1643066100000|2022-01-24 23:15:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18870.8|18866.8|18
1643066400000|2022-01-24 23:20:00|18870.8|18866.8|18867.6|18863.6|18870.8|18866.8|18866.1|18862.1|11
1643066700000|2022-01-24 23:25:00|18869.2|18865.2|18869.2|18865.2|18870.8|18866.8|18866.1|18862.1|13
1643067000000|2022-01-24 23:30:00|18867.6|18863.6|18856.7|18852.7|18869.2|18865.2|18853.6|18849.6|70
1643067300000|2022-01-24 23:35:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18845.8|18841.8|63
1643067600000|2022-01-24 23:40:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|41
1643067900000|2022-01-24 23:45:00|18845.8|18841.8|18862.9|18858.9|18862.9|18858.9|18844.2|18840.2|92
1643068200000|2022-01-24 23:50:00|18861.4|18857.4|18867.6|18863.6|18867.6|18863.6|18859.8|18855.8|55
1643068500000|2022-01-24 23:55:00|18869.2|18865.2|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|43
1643068800000|2022-01-25 00:00:00|18867.6|18863.6|18875.4|18871.4|18881.7|18877.7|18867.6|18863.6|83
1643069100000|2022-01-25 00:05:00|18877|18873|18866.1|18862.1|18877|18873|18864.5|18860.5|45
1643069400000|2022-01-25 00:10:00|18864.5|18860.5|18858.3|18854.3|18866.1|18862.1|18852|18848|49
1643069700000|2022-01-25 00:15:00|18856.7|18852.7|18858.3|18854.3|18867.6|18863.6|18856.7|18852.7|79
1643070000000|2022-01-25 00:20:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18852|18848|92
1643070300000|2022-01-25 00:25:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|35
1643070600000|2022-01-25 00:30:00|18861.4|18857.4|18833.3|18829.3|18861.4|18857.4|18828.6|18824.6|140
1643070900000|2022-01-25 00:35:00|18834.8|18830.8|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|78
1643071200000|2022-01-25 00:40:00|18823.9|18819.9|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|66
1643071500000|2022-01-25 00:45:00|18842.6|18838.6|18855.1|18851.1|18856.7|18852.7|18841.1|18837.1|77
1643071800000|2022-01-25 00:50:00|18856.7|18852.7|18853.6|18849.6|18866.1|18862.1|18853.6|18849.6|146
1643072100000|2022-01-25 00:55:00|18852|18848|18842.6|18838.6|18853.6|18849.6|18841.1|18837.1|94
1643072400000|2022-01-25 01:00:00|18841.1|18837.1|18858.3|18854.3|18859.8|18855.8|18841.1|18837.1|57
1643072700000|2022-01-25 01:05:00|18859.8|18855.8|18877|18873|18880.1|18876.1|18855.1|18851.1|170
1643073000000|2022-01-25 01:10:00|18878.6|18874.6|18894.2|18890.2|18894.2|18890.2|18870.8|18866.8|51
1643073300000|2022-01-25 01:15:00|18892.6|18888.6|18881.7|18877.7|18892.6|18888.6|18877|18873|95
1643073600000|2022-01-25 01:20:00|18880.1|18876.1|18875.4|18871.4|18884.8|18880.8|18873.9|18869.9|91
1643073900000|2022-01-25 01:25:00|18877|18873|18872.3|18868.3|18877|18873|18866.1|18862.1|124
1643074200000|2022-01-25 01:30:00|18870.8|18866.8|18881.7|18877.7|18891.1|18887.1|18870.8|18866.8|92
1643074500000|2022-01-25 01:35:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|76
1643074800000|2022-01-25 01:40:00|18880.1|18876.1|18884.8|18880.8|18891.1|18887.1|18880.1|18876.1|30
1643075100000|2022-01-25 01:45:00|18883.3|18879.3|18880.1|18876.1|18891.1|18887.1|18878.6|18874.6|74
1643075400000|2022-01-25 01:50:00|18878.6|18874.6|18881.7|18877.7|18887.9|18883.9|18877|18873|70
1643075700000|2022-01-25 01:55:00|18884.8|18880.8|18875.4|18871.4|18887.9|18883.9|18875.4|18871.4|28
1643076000000|2022-01-25 02:00:00|18877|18873|18884.8|18880.8|18891.1|18887.1|18877|18873|138
1643076300000|2022-01-25 02:05:00|18883.3|18879.3|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|37
1643076600000|2022-01-25 02:10:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18875.4|18871.4|96
1643076900000|2022-01-25 02:15:00|18889.5|18885.5|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|110
1643077200000|2022-01-25 02:20:00|18900.4|18896.4|18902|18898|18903.6|18899.6|18900.4|18896.4|111
1643077500000|2022-01-25 02:25:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|34
1643077800000|2022-01-25 02:30:00|18898.9|18894.9|18889.5|18885.5|18900.4|18896.4|18887.9|18883.9|101
1643078100000|2022-01-25 02:35:00|18887.9|18883.9|18892.6|18888.6|18897.3|18893.3|18887.9|18883.9|12
1643078400000|2022-01-25 02:40:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|42
1643078700000|2022-01-25 02:45:00|18892.6|18888.6|18883.3|18879.3|18892.6|18888.6|18883.3|18879.3|24
1643079000000|2022-01-25 02:50:00|18881.7|18877.7|18875.4|18871.4|18883.3|18879.3|18872.3|18868.3|34
1643079300000|2022-01-25 02:55:00|18877|18873|18867.6|18863.6|18878.6|18874.6|18862.9|18858.9|55
1643079600000|2022-01-25 03:00:00|18866.1|18862.1|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|54
1643079900000|2022-01-25 03:05:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18869.2|18865.2|26
1643080200000|2022-01-25 03:10:00|18872.3|18868.3|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|33
1643080500000|2022-01-25 03:15:00|18877|18873|18869.2|18865.2|18877|18873|18869.2|18865.2|96
1643080800000|2022-01-25 03:20:00|18872.3|18868.3|18872.3|18868.3|18877|18873|18872.3|18868.3|37
1643081100000|2022-01-25 03:25:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18870.8|18866.8|28
1643081400000|2022-01-25 03:30:00|18870.8|18866.8|18881.7|18877.7|18883.3|18879.3|18867.6|18863.6|27
1643081700000|2022-01-25 03:35:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|16
1643082000000|2022-01-25 03:40:00|18875.4|18871.4|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|118
1643082300000|2022-01-25 03:45:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|42
1643082600000|2022-01-25 03:50:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|11
1643082900000|2022-01-25 03:55:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18884.8|18880.8|45
1643083200000|2022-01-25 04:00:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|156
1643083500000|2022-01-25 04:05:00|18905.1|18901.1|18894.2|18890.2|18905.1|18901.1|18892.6|18888.6|40
1643083800000|2022-01-25 04:10:00|18895.8|18891.8|18897.3|18893.3|18897.3|18893.3|18894.2|18890.2|36
1643084100000|2022-01-25 04:15:00|18895.8|18891.8|18897.3|18893.3|18897.3|18893.3|18889.5|18885.5|30
1643084400000|2022-01-25 04:20:00|18895.8|18891.8|18900.4|18896.4|18900.4|18896.4|18895.8|18891.8|30
1643084700000|2022-01-25 04:25:00|18903.6|18899.6|18909.8|18905.8|18911.4|18907.4|18903.6|18899.6|62
1643085000000|2022-01-25 04:30:00|18906.7|18902.7|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|51
1643085300000|2022-01-25 04:35:00|18914.5|18910.5|18916.1|18912.1|18916.1|18912.1|18911.4|18907.4|28
1643085600000|2022-01-25 04:40:00|18914.5|18910.5|18916.1|18912.1|18925.4|18921.4|18912.9|18908.9|229
1643085900000|2022-01-25 04:45:00|18914.5|18910.5|18920.8|18916.8|18922.3|18918.3|18912.9|18908.9|30
1643086200000|2022-01-25 04:50:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18914.5|18910.5|27
1643086500000|2022-01-25 04:55:00|18914.5|18910.5|18912.9|18908.9|18919.2|18915.2|18912.9|18908.9|12
1643086800000|2022-01-25 05:00:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|58
1643087100000|2022-01-25 05:05:00|18920.8|18916.8|18912.9|18908.9|18920.8|18916.8|18909.8|18905.8|32
1643087400000|2022-01-25 05:10:00|18914.5|18910.5|18912.9|18908.9|18914.5|18910.5|18909.8|18905.8|13
1643087700000|2022-01-25 05:15:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|8
1643088000000|2022-01-25 05:20:00|18911.4|18907.4|18912.9|18908.9|18914.5|18910.5|18906.7|18902.7|35
1643088300000|2022-01-25 05:25:00|18914.5|18910.5|18922.3|18918.3|18922.3|18918.3|18912.9|18908.9|28
1643088600000|2022-01-25 05:30:00|18920.8|18916.8|18909.8|18905.8|18920.8|18916.8|18906.7|18902.7|79
1643088900000|2022-01-25 05:35:00|18908.3|18904.3|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|23
1643089200000|2022-01-25 05:40:00|18914.5|18910.5|18900.4|18896.4|18914.5|18910.5|18900.4|18896.4|31
1643089500000|2022-01-25 05:45:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|40
1643089800000|2022-01-25 05:50:00|18900.4|18896.4|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|29
1643090100000|2022-01-25 05:55:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|37
1643090400000|2022-01-25 06:00:00|18897.3|18893.3|18898.9|18894.9|18900.4|18896.4|18891.1|18887.1|49
1643090700000|2022-01-25 06:05:00|18900.4|18896.4|18900.4|18896.4|18902|18898|18894.2|18890.2|15
1643091000000|2022-01-25 06:10:00|18897.3|18893.3|18897.3|18893.3|18903.6|18899.6|18892.6|18888.6|77
1643091300000|2022-01-25 06:15:00|18894.2|18890.2|18895.8|18891.8|18897.3|18893.3|18891.1|18887.1|25
1643091600000|2022-01-25 06:20:00|18897.3|18893.3|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|45
1643091900000|2022-01-25 06:25:00|18908.3|18904.3|18914.5|18910.5|18914.5|18910.5|18906.7|18902.7|32
1643092200000|2022-01-25 06:30:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18911.4|18907.4|76
1643092500000|2022-01-25 06:35:00|18914.5|18910.5|18909.8|18905.8|18916.1|18912.1|18909.8|18905.8|61
1643092800000|2022-01-25 06:40:00|18912.9|18908.9|18906.7|18902.7|18912.9|18908.9|18905.1|18901.1|34
1643093100000|2022-01-25 06:45:00|18908.3|18904.3|18903.6|18899.6|18908.3|18904.3|18900.4|18896.4|18
1643093400000|2022-01-25 06:50:00|18902|18898|18894.2|18890.2|18905.1|18901.1|18894.2|18890.2|77
1643093700000|2022-01-25 06:55:00|18891.1|18887.1|18900.4|18896.4|18902|18898|18887.9|18883.9|42
1643094000000|2022-01-25 07:00:00|18897.3|18893.3|18903.6|18899.6|18906.7|18902.7|18883.3|18879.3|161
1643094300000|2022-01-25 07:05:00|18902|18898|18900.4|18896.4|18906.7|18902.7|18895.8|18891.8|133
1643094600000|2022-01-25 07:10:00|18902|18898|18920.8|18916.8|18920.8|18916.8|18897.3|18893.3|123
1643094900000|2022-01-25 07:15:00|18919.2|18915.2|18925.4|18921.4|18927|18923|18912.9|18908.9|106
1643095200000|2022-01-25 07:20:00|18923.9|18919.9|18920.8|18916.8|18925.4|18921.4|18912.9|18908.9|113
1643095500000|2022-01-25 07:25:00|18922.3|18918.3|18919.2|18915.2|18922.3|18918.3|18909.8|18905.8|65
1643095800000|2022-01-25 07:30:00|18920.8|18916.8|18934.8|18930.8|18934.8|18930.8|18916.1|18912.1|179
1643096100000|2022-01-25 07:35:00|18937.9|18933.9|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|81
1643096400000|2022-01-25 07:40:00|18928.6|18924.6|18928.6|18924.6|18931.7|18927.7|18925.4|18921.4|92
1643096700000|2022-01-25 07:45:00|18930.1|18926.1|18930.1|18926.1|18934.8|18930.8|18925.4|18921.4|108
1643097000000|2022-01-25 07:50:00|18931.7|18927.7|18925.4|18921.4|18933.3|18929.3|18919.2|18915.2|108
1643097300000|2022-01-25 07:55:00|18927|18923|18928.6|18924.6|18928.6|18924.6|18919.2|18915.2|110
1643097600000|2022-01-25 08:00:00|18931.7|18927.7|18928.6|18924.6|18944.2|18940.2|18916.1|18912.1|318
1643097900000|2022-01-25 08:05:00|18925.4|18921.4|18928.6|18924.6|18941.1|18937.1|18925.4|18921.4|289
1643098200000|2022-01-25 08:10:00|18925.4|18921.4|18909.8|18905.8|18928.6|18924.6|18903.6|18899.6|275
1643098500000|2022-01-25 08:15:00|18908.3|18904.3|18900.4|18896.4|18912.9|18908.9|18894.2|18890.2|333
1643098800000|2022-01-25 08:20:00|18903.6|18899.6|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|213
1643099100000|2022-01-25 08:25:00|18916.1|18912.1|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|215
1643099400000|2022-01-25 08:30:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18906.7|18902.7|159
1643099700000|2022-01-25 08:35:00|18916.1|18912.1|18897.3|18893.3|18916.1|18912.1|18887.9|18883.9|238
1643100000000|2022-01-25 08:40:00|18895.8|18891.8|18887.9|18883.9|18897.3|18893.3|18884.8|18880.8|304
1643100300000|2022-01-25 08:45:00|18889.5|18885.5|18897.3|18893.3|18906.7|18902.7|18887.9|18883.9|146
1643100600000|2022-01-25 08:50:00|18898.9|18894.9|18875.4|18871.4|18900.4|18896.4|18872.3|18868.3|198
1643100900000|2022-01-25 08:55:00|18873.9|18869.9|18887.9|18883.9|18891.1|18887.1|18873.9|18869.9|244
1643101200000|2022-01-25 09:00:00|18886.4|18882.4|18872.3|18868.3|18887.9|18883.9|18862.9|18858.9|401
1643101500000|2022-01-25 09:05:00|18873.9|18869.9|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|271
1643101800000|2022-01-25 09:10:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18847.3|18843.3|335
1643102100000|2022-01-25 09:15:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18844.2|18840.2|149
1643102400000|2022-01-25 09:20:00|18852|18848|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|263
1643102700000|2022-01-25 09:25:00|18841.1|18837.1|18812.9|18808.9|18841.1|18837.1|18812.9|18808.9|278
1643103000000|2022-01-25 09:30:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|313
1643103300000|2022-01-25 09:35:00|18803.6|18799.6|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|275
1643103600000|2022-01-25 09:40:00|18803.6|18799.6|18791.1|18787.1|18803.6|18799.6|18784.8|18780.8|314
1643103900000|2022-01-25 09:45:00|18787.9|18783.9|18778.6|18774.6|18791.1|18787.1|18772.3|18768.3|434
1643104200000|2022-01-25 09:50:00|18780.1|18776.1|18762.9|18758.9|18784.8|18780.8|18759.8|18755.8|247
1643104500000|2022-01-25 09:55:00|18764.5|18760.5|18775.4|18771.4|18778.6|18774.6|18762.9|18758.9|160
1643104800000|2022-01-25 10:00:00|18778.6|18774.6|18778.6|18774.6|18784.8|18780.8|18775.4|18771.4|158
1643105100000|2022-01-25 10:05:00|18781.7|18777.7|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|112
1643105400000|2022-01-25 10:10:00|18780.1|18776.1|18784.8|18780.8|18784.8|18780.8|18778.6|18774.6|214
1643105700000|2022-01-25 10:15:00|18786.4|18782.4|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|198
1643106000000|2022-01-25 10:20:00|18787.9|18783.9|18791.1|18787.1|18794.2|18790.2|18784.8|18780.8|131
1643106300000|2022-01-25 10:25:00|18789.5|18785.5|18797.3|18793.3|18800.4|18796.4|18784.8|18780.8|104
1643106600000|2022-01-25 10:30:00|18794.2|18790.2|18786.4|18782.4|18794.2|18790.2|18781.7|18777.7|178
1643106900000|2022-01-25 10:35:00|18787.9|18783.9|18794.2|18790.2|18803.6|18799.6|18787.9|18783.9|165
1643107200000|2022-01-25 10:40:00|18791.1|18787.1|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|90
1643107500000|2022-01-25 10:45:00|18800.4|18796.4|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|87
1643107800000|2022-01-25 10:50:00|18811.4|18807.4|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|127
1643108100000|2022-01-25 10:55:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18797.3|18793.3|223
1643108400000|2022-01-25 11:00:00|18809.8|18805.8|18809.8|18805.8|18819.2|18815.2|18806.7|18802.7|269
1643108700000|2022-01-25 11:05:00|18806.7|18802.7|18809.8|18805.8|18817.6|18813.6|18803.6|18799.6|230
1643109000000|2022-01-25 11:10:00|18812.9|18808.9|18795.8|18791.8|18812.9|18808.9|18795.8|18791.8|109
1643109300000|2022-01-25 11:15:00|18797.3|18793.3|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|92
1643109600000|2022-01-25 11:20:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|110
1643109900000|2022-01-25 11:25:00|18802|18798|18797.3|18793.3|18802|18798|18794.2|18790.2|127
1643110200000|2022-01-25 11:30:00|18803.6|18799.6|18812.9|18808.9|18812.9|18808.9|18797.3|18793.3|223
1643110500000|2022-01-25 11:35:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18791.1|18787.1|639
1643110800000|2022-01-25 11:40:00|18805.1|18801.1|18819.2|18815.2|18823.9|18819.9|18803.6|18799.6|255
1643111100000|2022-01-25 11:45:00|18816.1|18812.1|18816.1|18812.1|18827|18823|18816.1|18812.1|263
1643111400000|2022-01-25 11:50:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18812.9|18808.9|254
1643111700000|2022-01-25 11:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18811.4|18807.4|154
1643112000000|2022-01-25 12:00:00|18822.3|18818.3|18847.3|18843.3|18848.9|18844.9|18819.2|18815.2|304
1643112300000|2022-01-25 12:05:00|18845.8|18841.8|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|260
1643112600000|2022-01-25 12:10:00|18844.2|18840.2|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|168
1643112900000|2022-01-25 12:15:00|18837.9|18833.9|18834.8|18830.8|18842.6|18838.6|18834.8|18830.8|97
1643113200000|2022-01-25 12:20:00|18837.9|18833.9|18841.1|18837.1|18842.6|18838.6|18825.4|18821.4|220
1643113500000|2022-01-25 12:25:00|18842.6|18838.6|18834.8|18830.8|18847.3|18843.3|18831.7|18827.7|131
1643113800000|2022-01-25 12:30:00|18837.9|18833.9|18847.3|18843.3|18850.4|18846.4|18831.7|18827.7|266
1643114100000|2022-01-25 12:35:00|18844.2|18840.2|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|134
1643114400000|2022-01-25 12:40:00|18847.3|18843.3|18837.9|18833.9|18856.7|18852.7|18837.9|18833.9|215
1643114700000|2022-01-25 12:45:00|18841.1|18837.1|18834.8|18830.8|18841.1|18837.1|18831.7|18827.7|190
1643115000000|2022-01-25 12:50:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18822.3|18818.3|237
1643115300000|2022-01-25 12:55:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18822.3|18818.3|362
1643115600000|2022-01-25 13:00:00|18833.3|18829.3|18853.6|18849.6|18856.7|18852.7|18828.6|18824.6|474
1643115900000|2022-01-25 13:05:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18844.2|18840.2|367
1643116200000|2022-01-25 13:10:00|18850.4|18846.4|18834.8|18830.8|18852|18848|18834.8|18830.8|334
1643116500000|2022-01-25 13:15:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|379
1643116800000|2022-01-25 13:20:00|18822.3|18818.3|18869.2|18865.2|18872.3|18868.3|18820.8|18816.8|974
1643117100000|2022-01-25 13:25:00|18866.1|18862.1|18891.1|18887.1|18891.1|18887.1|18862.9|18858.9|870
1643117400000|2022-01-25 13:30:00|18887.9|18883.9|18891.1|18887.1|18903.6|18899.6|18887.9|18883.9|585
1643117700000|2022-01-25 13:35:00|18894.2|18890.2|18894.2|18890.2|18900.4|18896.4|18884.8|18880.8|767
1643118000000|2022-01-25 13:40:00|18891.1|18887.1|18909.8|18905.8|18912.9|18908.9|18887.9|18883.9|661
1643118300000|2022-01-25 13:45:00|18911.4|18907.4|18922.3|18918.3|18928.6|18924.6|18909.8|18905.8|900
1643118600000|2022-01-25 13:50:00|18925.4|18921.4|18906.7|18902.7|18930.1|18926.1|18903.6|18899.6|800
1643118900000|2022-01-25 13:55:00|18909.8|18905.8|18937.9|18933.9|18941.1|18937.1|18903.6|18899.6|1180
1643119200000|2022-01-25 14:00:00|18939.5|18935.5|18939.5|18935.5|18944.2|18940.2|18922.3|18918.3|623
1643119500000|2022-01-25 14:05:00|18937.9|18933.9|18937.9|18933.9|18950.4|18946.4|18934.8|18930.8|562
1643119800000|2022-01-25 14:10:00|18941.1|18937.1|18944.2|18940.2|18947.3|18943.3|18931.7|18927.7|528
1643120100000|2022-01-25 14:15:00|18945.8|18941.8|18947.3|18943.3|18956.7|18952.7|18945.8|18941.8|515
1643120400000|2022-01-25 14:20:00|18944.2|18940.2|18941.1|18937.1|18945.8|18941.8|18934.8|18930.8|545
1643120700000|2022-01-25 14:25:00|18942.6|18938.6|18953.6|18949.6|18962.9|18958.9|18937.9|18933.9|564
1643121000000|2022-01-25 14:30:00|18950.4|18946.4|18941.1|18937.1|18956.7|18952.7|18925.4|18921.4|1223
1643121300000|2022-01-25 14:35:00|18942.6|18938.6|18937.9|18933.9|18950.4|18946.4|18928.6|18924.6|779
1643121600000|2022-01-25 14:40:00|18939.5|18935.5|18953.6|18949.6|18959.8|18955.8|18931.7|18927.7|647
1643121900000|2022-01-25 14:45:00|18956.7|18952.7|18978.6|18974.6|18981.7|18977.7|18956.7|18952.7|1073
1643122200000|2022-01-25 14:50:00|18981.7|18977.7|19000.4|18996.4|19016.1|19012.1|18966.1|18962.1|1261
1643122500000|2022-01-25 14:55:00|18997.3|18993.3|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|1138
1643122800000|2022-01-25 15:00:00|18998.9|18994.9|19019.2|19015.2|19025.4|19021.4|18992.6|18988.6|1564
1643123100000|2022-01-25 15:05:00|19022.3|19018.3|19006.7|19002.7|19031.7|19027.7|19003.6|18999.6|1498
1643123400000|2022-01-25 15:10:00|19009.8|19005.8|18978.6|18974.6|19022.3|19018.3|18969.2|18965.2|1314
1643123700000|2022-01-25 15:15:00|18981.7|18977.7|18962.9|18958.9|18984.8|18980.8|18956.7|18952.7|1211
1643124000000|2022-01-25 15:20:00|18959.8|18955.8|18950.4|18946.4|18975.4|18971.4|18936.4|18932.4|929
1643124300000|2022-01-25 15:25:00|18947.3|18943.3|18931.7|18927.7|18953.6|18949.6|18931.7|18927.7|913
1643124600000|2022-01-25 15:30:00|18934.8|18930.8|18941.1|18937.1|18950.4|18946.4|18916.1|18912.1|1029
1643124900000|2022-01-25 15:35:00|18939.5|18935.5|18953.6|18949.6|18969.2|18965.2|18937.9|18933.9|983
1643125200000|2022-01-25 15:40:00|18950.4|18946.4|18923.9|18919.9|18956.7|18952.7|18923.9|18919.9|610
1643125500000|2022-01-25 15:45:00|18922.3|18918.3|18881.7|18877.7|18928.6|18924.6|18878.6|18874.6|1270
1643125800000|2022-01-25 15:50:00|18880.1|18876.1|18934.8|18930.8|18934.8|18930.8|18875.4|18871.4|1211
1643126100000|2022-01-25 15:55:00|18933.3|18929.3|18959.8|18955.8|18959.8|18955.8|18928.6|18924.6|1088
1643126400000|2022-01-25 16:00:00|18956.7|18952.7|18941.1|18937.1|18966.1|18962.1|18934.8|18930.8|892
1643126700000|2022-01-25 16:05:00|18944.2|18940.2|18947.3|18943.3|18969.2|18965.2|18941.1|18937.1|724
1643127000000|2022-01-25 16:10:00|18944.2|18940.2|18959.8|18955.8|18962.9|18958.9|18941.1|18937.1|662
1643127300000|2022-01-25 16:15:00|18956.7|18952.7|18931.7|18927.7|18961.4|18957.4|18931.7|18927.7|480
1643127600000|2022-01-25 16:20:00|18933.3|18929.3|18919.2|18915.2|18934.8|18930.8|18909.8|18905.8|604
1643127900000|2022-01-25 16:25:00|18916.1|18912.1|18900.4|18896.4|18922.3|18918.3|18897.3|18893.3|424
1643128200000|2022-01-25 16:30:00|18903.6|18899.6|18909.8|18905.8|18916.1|18912.1|18900.4|18896.4|543
1643128500000|2022-01-25 16:35:00|18911.4|18907.4|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|495
1643128800000|2022-01-25 16:40:00|18906.7|18902.7|18891.1|18887.1|18919.2|18915.2|18884.8|18880.8|789
1643129100000|2022-01-25 16:45:00|18887.9|18883.9|18891.1|18887.1|18892.6|18888.6|18878.6|18874.6|434
1643129400000|2022-01-25 16:50:00|18887.9|18883.9|18866.1|18862.1|18902|18898|18866.1|18862.1|906
1643129700000|2022-01-25 16:55:00|18869.2|18865.2|18887.9|18883.9|18891.1|18887.1|18866.1|18862.1|666
1643130000000|2022-01-25 17:00:00|18891.1|18887.1|18881.7|18877.7|18891.1|18887.1|18875.4|18871.4|567
1643130300000|2022-01-25 17:05:00|18878.6|18874.6|18878.6|18874.6|18881.7|18877.7|18866.1|18862.1|418
1643130600000|2022-01-25 17:10:00|18881.7|18877.7|18869.2|18865.2|18884.8|18880.8|18866.1|18862.1|542
1643130900000|2022-01-25 17:15:00|18867.6|18863.6|18894.2|18890.2|18894.2|18890.2|18866.1|18862.1|505
1643131200000|2022-01-25 17:20:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18887.9|18883.9|215
1643131500000|2022-01-25 17:25:00|18891.1|18887.1|18906.7|18902.7|18909.8|18905.8|18891.1|18887.1|431
1643131800000|2022-01-25 17:30:00|18909.8|18905.8|18909.8|18905.8|18912.9|18908.9|18900.4|18896.4|374
1643132100000|2022-01-25 17:35:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|402
1643132400000|2022-01-25 17:40:00|18908.3|18904.3|18906.7|18902.7|18916.1|18912.1|18906.7|18902.7|474
1643132700000|2022-01-25 17:45:00|18909.8|18905.8|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|551
1643133000000|2022-01-25 17:50:00|18911.4|18907.4|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|165
1643133300000|2022-01-25 17:55:00|18916.1|18912.1|18906.7|18902.7|18920.8|18916.8|18903.6|18899.6|330
1643133600000|2022-01-25 18:00:00|18909.8|18905.8|18909.8|18905.8|18919.2|18915.2|18903.6|18899.6|347
1643133900000|2022-01-25 18:05:00|18908.3|18904.3|18917.6|18913.6|18925.4|18921.4|18906.7|18902.7|905
1643134200000|2022-01-25 18:10:00|18919.2|18915.2|18881.7|18877.7|18919.2|18915.2|18881.7|18877.7|676
1643134500000|2022-01-25 18:15:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|700
1643134800000|2022-01-25 18:20:00|18894.2|18890.2|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|731
1643135100000|2022-01-25 18:25:00|18878.6|18874.6|18850.4|18846.4|18878.6|18874.6|18850.4|18846.4|538
1643135400000|2022-01-25 18:30:00|18853.6|18849.6|18830.1|18826.1|18856.7|18852.7|18828.6|18824.6|906
1643135700000|2022-01-25 18:35:00|18831.7|18827.7|18820.8|18816.8|18834.8|18830.8|18812.9|18808.9|882
1643136000000|2022-01-25 18:40:00|18819.2|18815.2|18800.4|18796.4|18822.3|18818.3|18797.3|18793.3|606
1643136300000|2022-01-25 18:45:00|18797.3|18793.3|18803.6|18799.6|18806.7|18802.7|18787.9|18783.9|567
1643136600000|2022-01-25 18:50:00|18800.4|18796.4|18819.2|18815.2|18819.2|18815.2|18800.4|18796.4|502
1643136900000|2022-01-25 18:55:00|18820.8|18816.8|18819.2|18815.2|18828.6|18824.6|18809.8|18805.8|663
1643137200000|2022-01-25 19:00:00|18822.3|18818.3|18841.1|18837.1|18844.2|18840.2|18819.2|18815.2|318
1643137500000|2022-01-25 19:05:00|18837.9|18833.9|18831.7|18827.7|18844.2|18840.2|18822.3|18818.3|276
1643137800000|2022-01-25 19:10:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18819.2|18815.2|399
1643138100000|2022-01-25 19:15:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|422
1643138400000|2022-01-25 19:20:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18820.8|18816.8|469
1643138700000|2022-01-25 19:25:00|18828.6|18824.6|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|364
1643139000000|2022-01-25 19:30:00|18820.8|18816.8|18831.7|18827.7|18833.3|18829.3|18819.2|18815.2|337
1643139300000|2022-01-25 19:35:00|18828.6|18824.6|18816.1|18812.1|18831.7|18827.7|18812.9|18808.9|495
1643139600000|2022-01-25 19:40:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18809.8|18805.8|445
1643139900000|2022-01-25 19:45:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|399
1643140200000|2022-01-25 19:50:00|18822.3|18818.3|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|358
1643140500000|2022-01-25 19:55:00|18827|18823|18809.8|18805.8|18828.6|18824.6|18806.7|18802.7|1211
1643140800000|2022-01-25 20:00:00|18806.7|18802.7|18825.4|18821.4|18825.4|18821.4|18806.7|18802.7|491
1643141100000|2022-01-25 20:05:00|18823.9|18819.9|18828.6|18824.6|18834.8|18830.8|18823.9|18819.9|305
1643141400000|2022-01-25 20:10:00|18831.7|18827.7|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|222
1643141700000|2022-01-25 20:15:00|18828.6|18824.6|18820.8|18816.8|18831.7|18827.7|18819.2|18815.2|126
1643142000000|2022-01-25 20:20:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|182
1643142300000|2022-01-25 20:25:00|18825.4|18821.4|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|232
1643142600000|2022-01-25 20:30:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|298
1643142900000|2022-01-25 20:35:00|18825.4|18821.4|18816.1|18812.1|18831.7|18827.7|18816.1|18812.1|534
1643143200000|2022-01-25 20:40:00|18814.5|18810.5|18822.3|18818.3|18827|18823|18809.8|18805.8|219
1643143500000|2022-01-25 20:45:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18809.8|18805.8|176
1643143800000|2022-01-25 20:50:00|18819.2|18815.2|18822.3|18818.3|18828.6|18824.6|18809.8|18805.8|368
1643144100000|2022-01-25 20:55:00|18819.2|18815.2|18834.8|18830.8|18844.2|18840.2|18819.2|18815.2|1497
1643144400000|2022-01-25 21:00:00|18833.3|18829.3|18806.7|18802.7|18837.9|18833.9|18806.7|18802.7|1510
1643144700000|2022-01-25 21:05:00|18805.1|18801.1|18822.3|18818.3|18822.3|18818.3|18803.6|18799.6|485
1643145000000|2022-01-25 21:10:00|18819.2|18815.2|18831.7|18827.7|18831.7|18827.7|18817.6|18813.6|140
1643145300000|2022-01-25 21:15:00|18828.6|18824.6|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|147
1643145600000|2022-01-25 21:20:00|18819.2|18815.2|18825.4|18821.4|18834.8|18830.8|18819.2|18815.2|370
1643145900000|2022-01-25 21:25:00|18827|18823|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|282
1643146200000|2022-01-25 21:30:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|128
1643146500000|2022-01-25 21:35:00|18831.7|18827.7|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|165
1643146800000|2022-01-25 21:40:00|18830.1|18826.1|18844.2|18840.2|18850.4|18846.4|18828.6|18824.6|206
1643147100000|2022-01-25 21:45:00|18841.1|18837.1|18844.2|18840.2|18844.2|18840.2|18834.8|18830.8|190
1643147400000|2022-01-25 21:50:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|112
1643147700000|2022-01-25 21:55:00|18848.9|18844.9|18861.4|18857.4|18861.4|18857.4|18847.3|18843.3|161
1643151600000|2022-01-25 23:00:00|18878.6|18874.6|18834.8|18830.8|18878.6|18874.6|18834.8|18830.8|104
1643151900000|2022-01-25 23:05:00|18833.3|18829.3|18830.1|18826.1|18837.9|18833.9|18827|18823|52
1643152200000|2022-01-25 23:10:00|18828.6|18824.6|18831.7|18827.7|18839.5|18835.5|18827|18823|127
1643152500000|2022-01-25 23:15:00|18830.1|18826.1|18823.9|18819.9|18831.7|18827.7|18822.3|18818.3|65
1643152800000|2022-01-25 23:20:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|75
1643153100000|2022-01-25 23:25:00|18833.3|18829.3|18827|18823|18839.5|18835.5|18827|18823|115
1643153400000|2022-01-25 23:30:00|18825.4|18821.4|18834.8|18830.8|18841.1|18837.1|18823.9|18819.9|62
1643153700000|2022-01-25 23:35:00|18833.3|18829.3|18833.3|18829.3|18837.9|18833.9|18830.1|18826.1|51
1643154000000|2022-01-25 23:40:00|18834.8|18830.8|18828.6|18824.6|18836.4|18832.4|18825.4|18821.4|20
1643154300000|2022-01-25 23:45:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|33
1643154600000|2022-01-25 23:50:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|40
1643154900000|2022-01-25 23:55:00|18837.9|18833.9|18837.9|18833.9|18839.5|18835.5|18834.8|18830.8|8
1643155200000|2022-01-26 00:00:00|18836.4|18832.4|18833.3|18829.3|18839.5|18835.5|18831.7|18827.7|33
1643155500000|2022-01-26 00:05:00|18831.7|18827.7|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|14
1643155800000|2022-01-26 00:10:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|59
1643156100000|2022-01-26 00:15:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18825.4|18821.4|27
1643156400000|2022-01-26 00:20:00|18836.4|18832.4|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|29
1643156700000|2022-01-26 00:25:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|57
1643157000000|2022-01-26 00:30:00|18828.6|18824.6|18823.9|18819.9|18834.8|18830.8|18822.3|18818.3|33
1643157300000|2022-01-26 00:35:00|18822.3|18818.3|18823.9|18819.9|18825.4|18821.4|18820.8|18816.8|12
1643157600000|2022-01-26 00:40:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|28
1643157900000|2022-01-26 00:45:00|18827|18823|18825.4|18821.4|18827|18823|18820.8|18816.8|7
1643158200000|2022-01-26 00:50:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18823.9|18819.9|15
1643158500000|2022-01-26 00:55:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18827|18823|11
1643158800000|2022-01-26 01:00:00|18831.7|18827.7|18831.7|18827.7|18837.9|18833.9|18825.4|18821.4|64
1643159100000|2022-01-26 01:05:00|18830.1|18826.1|18830.1|18826.1|18831.7|18827.7|18823.9|18819.9|16
1643159400000|2022-01-26 01:10:00|18831.7|18827.7|18836.4|18832.4|18837.9|18833.9|18830.1|18826.1|18
1643159700000|2022-01-26 01:15:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18828.6|18824.6|11
1643160000000|2022-01-26 01:20:00|18830.1|18826.1|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|37
1643160300000|2022-01-26 01:25:00|18830.1|18826.1|18825.4|18821.4|18830.1|18826.1|18822.3|18818.3|20
1643160600000|2022-01-26 01:30:00|18828.6|18824.6|18830.1|18826.1|18831.7|18827.7|18827|18823|9
1643160900000|2022-01-26 01:35:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|28
1643161200000|2022-01-26 01:40:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18828.6|18824.6|35
1643161500000|2022-01-26 01:45:00|18834.8|18830.8|18830.1|18826.1|18834.8|18830.8|18828.6|18824.6|20
1643161800000|2022-01-26 01:50:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18831.7|18827.7|35
1643162100000|2022-01-26 01:55:00|18834.8|18830.8|18836.4|18832.4|18837.9|18833.9|18833.3|18829.3|22
1643162400000|2022-01-26 02:00:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18828.6|18824.6|55
1643162700000|2022-01-26 02:05:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|30
1643163000000|2022-01-26 02:10:00|18834.8|18830.8|18837.9|18833.9|18837.9|18833.9|18830.1|18826.1|29
1643163300000|2022-01-26 02:15:00|18836.4|18832.4|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|25
1643163600000|2022-01-26 02:20:00|18833.3|18829.3|18834.8|18830.8|18836.4|18832.4|18831.7|18827.7|16
1643163900000|2022-01-26 02:25:00|18836.4|18832.4|18836.4|18832.4|18837.9|18833.9|18834.8|18830.8|25
1643164200000|2022-01-26 02:30:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|40
1643164500000|2022-01-26 02:35:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|23
1643164800000|2022-01-26 02:40:00|18839.5|18835.5|18844.2|18840.2|18845.8|18841.8|18839.5|18835.5|22
1643165100000|2022-01-26 02:45:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|52
1643165400000|2022-01-26 02:50:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|32
1643165700000|2022-01-26 02:55:00|18852|18848|18859.8|18855.8|18861.4|18857.4|18850.4|18846.4|70
1643166000000|2022-01-26 03:00:00|18856.7|18852.7|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|46
1643166300000|2022-01-26 03:05:00|18858.3|18854.3|18856.7|18852.7|18858.3|18854.3|18856.7|18852.7|11
1643166600000|2022-01-26 03:10:00|18859.8|18855.8|18869.2|18865.2|18869.2|18865.2|18859.8|18855.8|85
1643166900000|2022-01-26 03:15:00|18867.6|18863.6|18866.1|18862.1|18867.6|18863.6|18862.9|18858.9|53
1643167200000|2022-01-26 03:20:00|18864.5|18860.5|18859.8|18855.8|18864.5|18860.5|18856.7|18852.7|34
1643167500000|2022-01-26 03:25:00|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|18862.9|18858.9|10
1643167800000|2022-01-26 03:30:00|18859.8|18855.8|18866.1|18862.1|18866.1|18862.1|18856.7|18852.7|39
1643168100000|2022-01-26 03:35:00|18862.9|18858.9|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|17
1643168400000|2022-01-26 03:40:00|18866.1|18862.1|18866.1|18862.1|18866.1|18862.1|18864.5|18860.5|50
1643168700000|2022-01-26 03:45:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|23
1643169000000|2022-01-26 03:50:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|23
1643169300000|2022-01-26 03:55:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|15
1643169600000|2022-01-26 04:00:00|18864.5|18860.5|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|40
1643169900000|2022-01-26 04:05:00|18867.6|18863.6|18859.8|18855.8|18870.8|18866.8|18859.8|18855.8|24
1643170200000|2022-01-26 04:10:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|22
1643170500000|2022-01-26 04:15:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|17
1643170800000|2022-01-26 04:20:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|43
1643171100000|2022-01-26 04:25:00|18852|18848|18834.8|18830.8|18853.6|18849.6|18834.8|18830.8|136
1643171400000|2022-01-26 04:30:00|18836.4|18832.4|18834.8|18830.8|18836.4|18832.4|18834.8|18830.8|10
1643171700000|2022-01-26 04:35:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18836.4|18832.4|16
1643172000000|2022-01-26 04:40:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18842.6|18838.6|48
1643172300000|2022-01-26 04:45:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|4
1643172600000|2022-01-26 04:50:00|18845.8|18841.8|18844.2|18840.2|18845.8|18841.8|18844.2|18840.2|5
1643172900000|2022-01-26 04:55:00|||||||||6
1643173200000|2022-01-26 05:00:00|18847.3|18843.3|18848.9|18844.9|18848.9|18844.9|18847.3|18843.3|3
1643173500000|2022-01-26 05:05:00|18847.3|18843.3|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|14
1643173800000|2022-01-26 05:10:00|18852|18848|18852|18848|18853.6|18849.6|18850.4|18846.4|2
1643174100000|2022-01-26 05:15:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|3
1643174400000|2022-01-26 05:20:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|9
1643174700000|2022-01-26 05:25:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18850.4|18846.4|54
1643175000000|2022-01-26 05:30:00|||||||||1
1643175300000|2022-01-26 05:35:00|||||||||3
1643175600000|2022-01-26 05:40:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18850.4|18846.4|14
1643175900000|2022-01-26 05:45:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|21
1643176200000|2022-01-26 05:50:00|18848.9|18844.9|18845.8|18841.8|18850.4|18846.4|18844.2|18840.2|5
1643176500000|2022-01-26 05:55:00|18844.2|18840.2|18848.9|18844.9|18850.4|18846.4|18842.6|18838.6|8
1643176800000|2022-01-26 06:00:00|18847.3|18843.3|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|40
1643177100000|2022-01-26 06:05:00|18855.1|18851.1|18850.4|18846.4|18855.1|18851.1|18850.4|18846.4|13
1643177400000|2022-01-26 06:10:00|18853.6|18849.6|18859.8|18855.8|18859.8|18855.8|18852|18848|18
1643177700000|2022-01-26 06:15:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|28
1643178000000|2022-01-26 06:20:00|18859.8|18855.8|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|51
1643178300000|2022-01-26 06:25:00|18858.3|18854.3|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|9
1643178600000|2022-01-26 06:30:00|18858.3|18854.3|18858.3|18854.3|18862.9|18858.9|18856.7|18852.7|21
1643178900000|2022-01-26 06:35:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18847.3|18843.3|53
1643179200000|2022-01-26 06:40:00|18845.8|18841.8|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|24
1643179500000|2022-01-26 06:45:00|18845.8|18841.8|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|16
1643179800000|2022-01-26 06:50:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|39
1643180100000|2022-01-26 06:55:00|18852|18848|18844.2|18840.2|18852|18848|18841.1|18837.1|60
1643180400000|2022-01-26 07:00:00|18842.6|18838.6|18848.9|18844.9|18856.7|18852.7|18837.9|18833.9|136
1643180700000|2022-01-26 07:05:00|18847.3|18843.3|18861.4|18857.4|18861.4|18857.4|18847.3|18843.3|76
1643181000000|2022-01-26 07:10:00|18859.8|18855.8|18869.2|18865.2|18872.3|18868.3|18859.8|18855.8|84
1643181300000|2022-01-26 07:15:00|18870.8|18866.8|18870.8|18866.8|18872.3|18868.3|18864.5|18860.5|81
1643181600000|2022-01-26 07:20:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|43
1643181900000|2022-01-26 07:25:00|18867.6|18863.6|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|59
1643182200000|2022-01-26 07:30:00|18873.9|18869.9|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|115
1643182500000|2022-01-26 07:35:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|59
1643182800000|2022-01-26 07:40:00|18877|18873|18869.2|18865.2|18877|18873|18862.9|18858.9|90
1643183100000|2022-01-26 07:45:00|18867.6|18863.6|18867.6|18863.6|18872.3|18868.3|18862.9|18858.9|164
1643183400000|2022-01-26 07:50:00|18866.1|18862.1|18850.4|18846.4|18866.1|18862.1|18850.4|18846.4|93
1643183700000|2022-01-26 07:55:00|18856.7|18852.7|18847.3|18843.3|18856.7|18852.7|18845.8|18841.8|61
1643184000000|2022-01-26 08:00:00|18848.9|18844.9|18841.1|18837.1|18856.7|18852.7|18836.4|18832.4|153
1643184300000|2022-01-26 08:05:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18830.1|18826.1|120
1643184600000|2022-01-26 08:10:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|93
1643184900000|2022-01-26 08:15:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|80
1643185200000|2022-01-26 08:20:00|18834.8|18830.8|18834.8|18830.8|18836.4|18832.4|18822.3|18818.3|264
1643185500000|2022-01-26 08:25:00|18836.4|18832.4|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|177
1643185800000|2022-01-26 08:30:00|18825.4|18821.4|18809.8|18805.8|18827|18823|18806.7|18802.7|240
1643186100000|2022-01-26 08:35:00|18811.4|18807.4|18803.6|18799.6|18811.4|18807.4|18800.4|18796.4|137
1643186400000|2022-01-26 08:40:00|18806.7|18802.7|18806.7|18802.7|18816.1|18812.1|18803.6|18799.6|131
1643186700000|2022-01-26 08:45:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18806.7|18802.7|40
1643187000000|2022-01-26 08:50:00|18817.6|18813.6|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|146
1643187300000|2022-01-26 08:55:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|95
1643187600000|2022-01-26 09:00:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|106
1643187900000|2022-01-26 09:05:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|59
1643188200000|2022-01-26 09:10:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|102
1643188500000|2022-01-26 09:15:00|18823.9|18819.9|18819.2|18815.2|18827|18823|18819.2|18815.2|74
1643188800000|2022-01-26 09:20:00|18820.8|18816.8|18825.4|18821.4|18831.7|18827.7|18819.2|18815.2|56
1643189100000|2022-01-26 09:25:00|18827|18823|18828.6|18824.6|18828.6|18824.6|18825.4|18821.4|86
1643189400000|2022-01-26 09:30:00|18831.7|18827.7|18847.3|18843.3|18848.9|18844.9|18828.6|18824.6|87
1643189700000|2022-01-26 09:35:00|18845.8|18841.8|18842.6|18838.6|18847.3|18843.3|18839.5|18835.5|65
1643190000000|2022-01-26 09:40:00|18844.2|18840.2|18837.9|18833.9|18844.2|18840.2|18834.8|18830.8|60
1643190300000|2022-01-26 09:45:00|18839.5|18835.5|18850.4|18846.4|18850.4|18846.4|18837.9|18833.9|130
1643190600000|2022-01-26 09:50:00|18847.3|18843.3|18831.7|18827.7|18850.4|18846.4|18831.7|18827.7|54
1643190900000|2022-01-26 09:55:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|74
1643191200000|2022-01-26 10:00:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18819.2|18815.2|109
1643191500000|2022-01-26 10:05:00|18822.3|18818.3|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|86
1643191800000|2022-01-26 10:10:00|18822.3|18818.3|18825.4|18821.4|18830.1|18826.1|18819.2|18815.2|33
1643192100000|2022-01-26 10:15:00|18822.3|18818.3|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|70
1643192400000|2022-01-26 10:20:00|18827|18823|18806.7|18802.7|18828.6|18824.6|18805.1|18801.1|142
1643192700000|2022-01-26 10:25:00|18808.3|18804.3|18819.2|18815.2|18819.2|18815.2|18805.1|18801.1|120
1643193000000|2022-01-26 10:30:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18817.6|18813.6|119
1643193300000|2022-01-26 10:35:00|18817.6|18813.6|18811.4|18807.4|18822.3|18818.3|18806.7|18802.7|148
1643193600000|2022-01-26 10:40:00|18812.9|18808.9|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|58
1643193900000|2022-01-26 10:45:00|18802|18798|18798.9|18794.9|18803.6|18799.6|18794.2|18790.2|78
1643194200000|2022-01-26 10:50:00|18800.4|18796.4|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|151
1643194500000|2022-01-26 10:55:00|18795.8|18791.8|18806.7|18802.7|18806.7|18802.7|18794.2|18790.2|88
1643194800000|2022-01-26 11:00:00|18805.1|18801.1|18803.6|18799.6|18812.9|18808.9|18803.6|18799.6|108
1643195100000|2022-01-26 11:05:00|18806.7|18802.7|18809.8|18805.8|18809.8|18805.8|18803.6|18799.6|81
1643195400000|2022-01-26 11:10:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|93
1643195700000|2022-01-26 11:15:00|18816.1|18812.1|18812.9|18808.9|18819.2|18815.2|18809.8|18805.8|81
1643196000000|2022-01-26 11:20:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|39
1643196300000|2022-01-26 11:25:00|18817.6|18813.6|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|78
1643196600000|2022-01-26 11:30:00|18819.2|18815.2|18822.3|18818.3|18823.9|18819.9|18816.1|18812.1|24
1643196900000|2022-01-26 11:35:00|18819.2|18815.2|18816.1|18812.1|18825.4|18821.4|18816.1|18812.1|131
1643197200000|2022-01-26 11:40:00|18819.2|18815.2|18819.2|18815.2|18823.9|18819.9|18812.9|18808.9|150
1643197500000|2022-01-26 11:45:00|18822.3|18818.3|18809.8|18805.8|18822.3|18818.3|18809.8|18805.8|44
1643197800000|2022-01-26 11:50:00|18812.9|18808.9|18803.6|18799.6|18814.5|18810.5|18803.6|18799.6|73
1643198100000|2022-01-26 11:55:00|18805.1|18801.1|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|249
1643198400000|2022-01-26 12:00:00|18800.4|18796.4|18809.8|18805.8|18816.1|18812.1|18797.3|18793.3|146
1643198700000|2022-01-26 12:05:00|18808.3|18804.3|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|73
1643199000000|2022-01-26 12:10:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18803.6|18799.6|139
1643199300000|2022-01-26 12:15:00|18803.6|18799.6|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|183
1643199600000|2022-01-26 12:20:00|18808.3|18804.3|18797.3|18793.3|18809.8|18805.8|18794.2|18790.2|221
1643199900000|2022-01-26 12:25:00|18794.2|18790.2|18791.1|18787.1|18798.9|18794.9|18787.9|18783.9|111
1643200200000|2022-01-26 12:30:00|18792.6|18788.6|18803.6|18799.6|18806.7|18802.7|18792.6|18788.6|219
1643200500000|2022-01-26 12:35:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|157
1643200800000|2022-01-26 12:40:00|18798.9|18794.9|18812.9|18808.9|18812.9|18808.9|18798.9|18794.9|110
1643201100000|2022-01-26 12:45:00|18811.4|18807.4|18800.4|18796.4|18811.4|18807.4|18794.2|18790.2|122
1643201400000|2022-01-26 12:50:00|18798.9|18794.9|18822.3|18818.3|18822.3|18818.3|18797.3|18793.3|363
1643201700000|2022-01-26 12:55:00|18819.2|18815.2|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|234
1643202000000|2022-01-26 13:00:00|18812.9|18808.9|18809.8|18805.8|18816.1|18812.1|18800.4|18796.4|285
1643202300000|2022-01-26 13:05:00|18806.7|18802.7|18797.3|18793.3|18812.9|18808.9|18797.3|18793.3|228
1643202600000|2022-01-26 13:10:00|18798.9|18794.9|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|317
1643202900000|2022-01-26 13:15:00|18806.7|18802.7|18809.8|18805.8|18816.1|18812.1|18803.6|18799.6|321
1643203200000|2022-01-26 13:20:00|18811.4|18807.4|18834.8|18830.8|18837.9|18833.9|18809.8|18805.8|721
1643203500000|2022-01-26 13:25:00|18831.7|18827.7|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|288
1643203800000|2022-01-26 13:30:00|18827|18823|18812.9|18808.9|18834.8|18830.8|18806.7|18802.7|542
1643204100000|2022-01-26 13:35:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|338
1643204400000|2022-01-26 13:40:00|18819.2|18815.2|18822.3|18818.3|18825.4|18821.4|18809.8|18805.8|337
1643204700000|2022-01-26 13:45:00|18823.9|18819.9|18837.9|18833.9|18841.1|18837.1|18822.3|18818.3|582
1643205000000|2022-01-26 13:50:00|18834.8|18830.8|18825.4|18821.4|18837.9|18833.9|18825.4|18821.4|640
1643205300000|2022-01-26 13:55:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|348
1643205600000|2022-01-26 14:00:00|18822.3|18818.3|18834.8|18830.8|18837.9|18833.9|18816.1|18812.1|582
1643205900000|2022-01-26 14:05:00|18831.7|18827.7|18836.4|18832.4|18837.9|18833.9|18822.3|18818.3|403
1643206200000|2022-01-26 14:10:00|18834.8|18830.8|18834.8|18830.8|18847.3|18843.3|18833.3|18829.3|414
1643206500000|2022-01-26 14:15:00|18836.4|18832.4|18853.6|18849.6|18856.7|18852.7|18834.8|18830.8|381
1643206800000|2022-01-26 14:20:00|18852|18848|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|234
1643207100000|2022-01-26 14:25:00|18855.1|18851.1|18844.2|18840.2|18856.7|18852.7|18841.1|18837.1|279
1643207400000|2022-01-26 14:30:00|18841.1|18837.1|18856.7|18852.7|18859.8|18855.8|18841.1|18837.1|653
1643207700000|2022-01-26 14:35:00|18859.8|18855.8|18845.8|18841.8|18866.1|18862.1|18828.6|18824.6|786
1643208000000|2022-01-26 14:40:00|18847.3|18843.3|18825.4|18821.4|18847.3|18843.3|18825.4|18821.4|618
1643208300000|2022-01-26 14:45:00|18828.6|18824.6|18819.2|18815.2|18834.8|18830.8|18819.2|18815.2|562
1643208600000|2022-01-26 14:50:00|18822.3|18818.3|18800.4|18796.4|18828.6|18824.6|18800.4|18796.4|505
1643208900000|2022-01-26 14:55:00|18797.3|18793.3|18803.6|18799.6|18816.1|18812.1|18797.3|18793.3|345
1643209200000|2022-01-26 15:00:00|18802|18798|18806.7|18802.7|18831.7|18827.7|18800.4|18796.4|531
1643209500000|2022-01-26 15:05:00|18805.1|18801.1|18828.6|18824.6|18831.7|18827.7|18800.4|18796.4|551
1643209800000|2022-01-26 15:10:00|18825.4|18821.4|18828.6|18824.6|18841.1|18837.1|18825.4|18821.4|572
1643210100000|2022-01-26 15:15:00|18825.4|18821.4|18831.7|18827.7|18859.8|18855.8|18825.4|18821.4|680
1643210400000|2022-01-26 15:20:00|18833.3|18829.3|18856.7|18852.7|18856.7|18852.7|18825.4|18821.4|558
1643210700000|2022-01-26 15:25:00|18855.1|18851.1|18862.9|18858.9|18869.2|18865.2|18855.1|18851.1|610
1643211000000|2022-01-26 15:30:00|18866.1|18862.1|18866.1|18862.1|18872.3|18868.3|18853.6|18849.6|539
1643211300000|2022-01-26 15:35:00|18862.9|18858.9|18856.7|18852.7|18866.1|18862.1|18850.4|18846.4|466
1643211600000|2022-01-26 15:40:00|18855.1|18851.1|18853.6|18849.6|18855.1|18851.1|18837.9|18833.9|450
1643211900000|2022-01-26 15:45:00|18850.4|18846.4|18844.2|18840.2|18862.9|18858.9|18844.2|18840.2|561
1643212200000|2022-01-26 15:50:00|18845.8|18841.8|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|299
1643212500000|2022-01-26 15:55:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18825.4|18821.4|851
1643212800000|2022-01-26 16:00:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|513
1643213100000|2022-01-26 16:05:00|18830.1|18826.1|18822.3|18818.3|18831.7|18827.7|18806.7|18802.7|645
1643213400000|2022-01-26 16:10:00|18819.2|18815.2|18827|18823|18828.6|18824.6|18817.6|18813.6|345
1643213700000|2022-01-26 16:15:00|18825.4|18821.4|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|481
1643214000000|2022-01-26 16:20:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18806.7|18802.7|306
1643214300000|2022-01-26 16:25:00|18817.6|18813.6|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|368
1643214600000|2022-01-26 16:30:00|18827|18823|18837.9|18833.9|18841.1|18837.1|18816.1|18812.1|282
1643214900000|2022-01-26 16:35:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18834.8|18830.8|287
1643215200000|2022-01-26 16:40:00|18836.4|18832.4|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|372
1643215500000|2022-01-26 16:45:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|445
1643215800000|2022-01-26 16:50:00|18847.3|18843.3|18837.9|18833.9|18856.7|18852.7|18834.8|18830.8|802
1643216100000|2022-01-26 16:55:00|18836.4|18832.4|18837.9|18833.9|18844.2|18840.2|18828.6|18824.6|799
1643216400000|2022-01-26 17:00:00|18834.8|18830.8|18844.2|18840.2|18850.4|18846.4|18831.7|18827.7|429
1643216700000|2022-01-26 17:05:00|18847.3|18843.3|18831.7|18827.7|18847.3|18843.3|18831.7|18827.7|506
1643217000000|2022-01-26 17:10:00|18834.8|18830.8|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|80
1643217300000|2022-01-26 17:15:00|18837.9|18833.9|18834.8|18830.8|18841.1|18837.1|18834.8|18830.8|222
1643217600000|2022-01-26 17:20:00|18837.9|18833.9|18850.4|18846.4|18853.6|18849.6|18834.8|18830.8|214
1643217900000|2022-01-26 17:25:00|18852|18848|18844.2|18840.2|18852|18848|18837.9|18833.9|219
1643218200000|2022-01-26 17:30:00|18847.3|18843.3|18850.4|18846.4|18856.7|18852.7|18844.2|18840.2|312
1643218500000|2022-01-26 17:35:00|18852|18848|18844.2|18840.2|18852|18848|18841.1|18837.1|246
1643218800000|2022-01-26 17:40:00|18841.1|18837.1|18850.4|18846.4|18856.7|18852.7|18841.1|18837.1|178
1643219100000|2022-01-26 17:45:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|229
1643219400000|2022-01-26 17:50:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|210
1643219700000|2022-01-26 17:55:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|177
1643220000000|2022-01-26 18:00:00|18853.6|18849.6|18878.6|18874.6|18881.7|18877.7|18853.6|18849.6|527
1643220300000|2022-01-26 18:05:00|18875.4|18871.4|18859.8|18855.8|18878.6|18874.6|18856.7|18852.7|467
1643220600000|2022-01-26 18:10:00|18861.4|18857.4|18841.1|18837.1|18862.9|18858.9|18841.1|18837.1|468
1643220900000|2022-01-26 18:15:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18839.5|18835.5|291
1643221200000|2022-01-26 18:20:00|18853.6|18849.6|18837.9|18833.9|18853.6|18849.6|18837.9|18833.9|312
1643221500000|2022-01-26 18:25:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|341
1643221800000|2022-01-26 18:30:00|18839.5|18835.5|18831.7|18827.7|18847.3|18843.3|18828.6|18824.6|644
1643222100000|2022-01-26 18:35:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|187
1643222400000|2022-01-26 18:40:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|365
1643222700000|2022-01-26 18:45:00|18834.8|18830.8|18828.6|18824.6|18834.8|18830.8|18822.3|18818.3|302
1643223000000|2022-01-26 18:50:00|18831.7|18827.7|18822.3|18818.3|18831.7|18827.7|18819.2|18815.2|265
1643223300000|2022-01-26 18:55:00|18825.4|18821.4|18812.9|18808.9|18834.8|18830.8|18811.4|18807.4|361
1643223600000|2022-01-26 19:00:00|18814.5|18810.5|18784.8|18780.8|18841.1|18837.1|18750.4|18746.4|1388
1643223900000|2022-01-26 19:05:00|18781.7|18777.7|18791.1|18787.1|18792.6|18788.6|18766.1|18762.1|837
1643224200000|2022-01-26 19:10:00|18794.2|18790.2|18803.6|18799.6|18806.7|18802.7|18781.7|18777.7|817
1643224500000|2022-01-26 19:15:00|18806.7|18802.7|18787.9|18783.9|18809.8|18805.8|18775.4|18771.4|994
1643224800000|2022-01-26 19:20:00|18791.1|18787.1|18772.3|18768.3|18800.4|18796.4|18769.2|18765.2|786
1643225100000|2022-01-26 19:25:00|18775.4|18771.4|18759.8|18755.8|18775.4|18771.4|18747.3|18743.3|737
1643225400000|2022-01-26 19:30:00|18761.4|18757.4|18747.3|18743.3|18762.9|18758.9|18737.9|18733.9|981
1643225700000|2022-01-26 19:35:00|18750.4|18746.4|18722.3|18718.3|18756.7|18752.7|18709.8|18705.8|1239
1643226000000|2022-01-26 19:40:00|18725.4|18721.4|18697.3|18693.3|18731.7|18727.7|18669.2|18665.2|1515
1643226300000|2022-01-26 19:45:00|18698.9|18694.9|18691.1|18687.1|18703.6|18699.6|18659.8|18655.8|1740
1643226600000|2022-01-26 19:50:00|18694.2|18690.2|18672.3|18668.3|18705.1|18701.1|18672.3|18668.3|1574
1643226900000|2022-01-26 19:55:00|18673.9|18669.9|18681.7|18677.7|18694.2|18690.2|18656.7|18652.7|1834
1643227200000|2022-01-26 20:00:00|18680.1|18676.1|18706.7|18702.7|18706.7|18702.7|18664.5|18660.5|1360
1643227500000|2022-01-26 20:05:00|18703.6|18699.6|18719.2|18715.2|18731.7|18727.7|18700.4|18696.4|1373
1643227800000|2022-01-26 20:10:00|18716.1|18712.1|18697.3|18693.3|18731.7|18727.7|18694.2|18690.2|1118
1643228100000|2022-01-26 20:15:00|18698.9|18694.9|18722.3|18718.3|18725.4|18721.4|18684.8|18680.8|1236
1643228400000|2022-01-26 20:20:00|18723.9|18719.9|18719.2|18715.2|18747.3|18743.3|18709.8|18705.8|1030
1643228700000|2022-01-26 20:25:00|18717.6|18713.6|18691.1|18687.1|18722.3|18718.3|18687.9|18683.9|788
1643229000000|2022-01-26 20:30:00|18687.9|18683.9|18684.8|18680.8|18694.2|18690.2|18673.9|18669.9|1121
1643229300000|2022-01-26 20:35:00|18687.9|18683.9|18694.2|18690.2|18706.7|18702.7|18687.9|18683.9|872
1643229600000|2022-01-26 20:40:00|18697.3|18693.3|18675.4|18671.4|18709.8|18705.8|18675.4|18671.4|890
1643229900000|2022-01-26 20:45:00|18677|18673|18678.6|18674.6|18687.9|18683.9|18655.1|18651.1|1208
1643230200000|2022-01-26 20:50:00|18675.4|18671.4|18670.8|18666.8|18691.1|18687.1|18662.9|18658.9|1299
1643230500000|2022-01-26 20:55:00|18672.3|18668.3|18619.2|18615.2|18687.9|18683.9|18616.1|18612.1|2614
1643230800000|2022-01-26 21:00:00|18622.3|18618.3|18622.3|18618.3|18637.9|18633.9|18609.8|18605.8|1190
1643231100000|2022-01-26 21:05:00|18620.8|18616.8|18619.2|18615.2|18625.4|18621.4|18612.9|18608.9|849
1643231400000|2022-01-26 21:10:00|18617.6|18613.6|18628.6|18624.6|18634.8|18630.8|18606.7|18602.7|813
1643231700000|2022-01-26 21:15:00|18630.1|18626.1|18653.6|18649.6|18656.7|18652.7|18625.4|18621.4|649
1643232000000|2022-01-26 21:20:00|18650.4|18646.4|18644.2|18640.2|18652|18648|18625.4|18621.4|533
1643232300000|2022-01-26 21:25:00|18647.3|18643.3|18644.2|18640.2|18653.6|18649.6|18637.9|18633.9|601
1643232600000|2022-01-26 21:30:00|18642.6|18638.6|18637.9|18633.9|18650.4|18646.4|18625.4|18621.4|533
1643232900000|2022-01-26 21:35:00|18639.5|18635.5|18637.9|18633.9|18644.2|18640.2|18634.8|18630.8|225
1643233200000|2022-01-26 21:40:00|18639.5|18635.5|18650.4|18646.4|18659.8|18655.8|18637.9|18633.9|414
1643233500000|2022-01-26 21:45:00|18652|18648|18669.2|18665.2|18669.2|18665.2|18652|18648|394
1643233800000|2022-01-26 21:50:00|18672.3|18668.3|18675.4|18671.4|18681.7|18677.7|18666.1|18662.1|389
1643234100000|2022-01-26 21:55:00|18673.9|18669.9|18669.2|18665.2|18678.6|18674.6|18669.2|18665.2|306
1643238000000|2022-01-26 23:00:00|18684.8|18680.8|18692.6|18688.6|18711.4|18707.4|18675.4|18671.4|328
1643238300000|2022-01-26 23:05:00|18694.2|18690.2|18703.6|18699.6|18703.6|18699.6|18686.4|18682.4|97
1643238600000|2022-01-26 23:10:00|18705.1|18701.1|18687.9|18683.9|18705.1|18701.1|18686.4|18682.4|92
1643238900000|2022-01-26 23:15:00|18691.1|18687.1|18694.2|18690.2|18700.4|18696.4|18686.4|18682.4|52
1643239200000|2022-01-26 23:20:00|18695.8|18691.8|18697.3|18693.3|18705.1|18701.1|18695.8|18691.8|86
1643239500000|2022-01-26 23:25:00|18698.9|18694.9|18709.8|18705.8|18709.8|18705.8|18697.3|18693.3|78
1643239800000|2022-01-26 23:30:00|18708.3|18704.3|18722.3|18718.3|18722.3|18718.3|18694.2|18690.2|153
1643240100000|2022-01-26 23:35:00|18725.4|18721.4|18725.4|18721.4|18730.1|18726.1|18720.8|18716.8|80
1643240400000|2022-01-26 23:40:00|18727|18723|18719.2|18715.2|18731.7|18727.7|18717.6|18713.6|106
1643240700000|2022-01-26 23:45:00|18717.6|18713.6|18720.8|18716.8|18722.3|18718.3|18711.4|18707.4|74
1643241000000|2022-01-26 23:50:00|18719.2|18715.2|18716.1|18712.1|18719.2|18715.2|18708.3|18704.3|73
1643241300000|2022-01-26 23:55:00|18714.5|18710.5|18722.3|18718.3|18723.9|18719.9|18711.4|18707.4|33
1643241600000|2022-01-27 00:00:00|18720.8|18716.8|18711.4|18707.4|18725.4|18721.4|18709.8|18705.8|76
1643241900000|2022-01-27 00:05:00|18709.8|18705.8|18714.5|18710.5|18720.8|18716.8|18706.7|18702.7|62
1643242200000|2022-01-27 00:10:00|18716.1|18712.1|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|84
1643242500000|2022-01-27 00:15:00|18711.4|18707.4|18722.3|18718.3|18722.3|18718.3|18706.7|18702.7|73
1643242800000|2022-01-27 00:20:00|18725.4|18721.4|18734.8|18730.8|18737.9|18733.9|18719.2|18715.2|93
1643243100000|2022-01-27 00:25:00|18737.9|18733.9|18762.9|18758.9|18762.9|18758.9|18734.8|18730.8|276
1643243400000|2022-01-27 00:30:00|18761.4|18757.4|18770.8|18766.8|18772.3|18768.3|18752|18748|177
1643243700000|2022-01-27 00:35:00|18769.2|18765.2|18772.3|18768.3|18775.4|18771.4|18756.7|18752.7|149
1643244000000|2022-01-27 00:40:00|18770.8|18766.8|18772.3|18768.3|18775.4|18771.4|18762.9|18758.9|189
1643244300000|2022-01-27 00:45:00|18775.4|18771.4|18781.7|18777.7|18789.5|18785.5|18772.3|18768.3|330
1643244600000|2022-01-27 00:50:00|18784.8|18780.8|18780.1|18776.1|18784.8|18780.8|18772.3|18768.3|108
1643244900000|2022-01-27 00:55:00|18778.6|18774.6|18781.7|18777.7|18786.4|18782.4|18770.8|18766.8|125
1643245200000|2022-01-27 01:00:00|18783.3|18779.3|18803.6|18799.6|18806.7|18802.7|18781.7|18777.7|171
1643245500000|2022-01-27 01:05:00|18800.4|18796.4|18795.8|18791.8|18806.7|18802.7|18791.1|18787.1|240
1643245800000|2022-01-27 01:10:00|18794.2|18790.2|18778.6|18774.6|18794.2|18790.2|18777|18773|216
1643246100000|2022-01-27 01:15:00|18777|18773|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|182
1643246400000|2022-01-27 01:20:00|18783.3|18779.3|18775.4|18771.4|18791.1|18787.1|18769.2|18765.2|160
1643246700000|2022-01-27 01:25:00|18773.9|18769.9|18742.6|18738.6|18775.4|18771.4|18737.9|18733.9|283
1643247000000|2022-01-27 01:30:00|18741.1|18737.1|18741.1|18737.1|18748.9|18744.9|18734.8|18730.8|113
1643247300000|2022-01-27 01:35:00|18744.2|18740.2|18747.3|18743.3|18748.9|18744.9|18734.8|18730.8|141
1643247600000|2022-01-27 01:40:00|18745.8|18741.8|18753.6|18749.6|18753.6|18749.6|18742.6|18738.6|130
1643247900000|2022-01-27 01:45:00|18755.1|18751.1|18748.9|18744.9|18766.1|18762.1|18747.3|18743.3|351
1643248200000|2022-01-27 01:50:00|18750.4|18746.4|18744.2|18740.2|18750.4|18746.4|18734.8|18730.8|162
1643248500000|2022-01-27 01:55:00|18747.3|18743.3|18731.7|18727.7|18748.9|18744.9|18728.6|18724.6|142
1643248800000|2022-01-27 02:00:00|18734.8|18730.8|18717.6|18713.6|18737.9|18733.9|18714.5|18710.5|194
1643249100000|2022-01-27 02:05:00|18719.2|18715.2|18734.8|18730.8|18734.8|18730.8|18712.9|18708.9|547
1643249400000|2022-01-27 02:10:00|18731.7|18727.7|18737.9|18733.9|18744.2|18740.2|18731.7|18727.7|129
1643249700000|2022-01-27 02:15:00|18736.4|18732.4|18736.4|18732.4|18737.9|18733.9|18728.6|18724.6|72
1643250000000|2022-01-27 02:20:00|18734.8|18730.8|18741.1|18737.1|18742.6|18738.6|18734.8|18730.8|53
1643250300000|2022-01-27 02:25:00|18742.6|18738.6|18753.6|18749.6|18755.1|18751.1|18741.1|18737.1|105
1643250600000|2022-01-27 02:30:00|18752|18748|18756.7|18752.7|18762.9|18758.9|18748.9|18744.9|126
1643250900000|2022-01-27 02:35:00|18758.3|18754.3|18747.3|18743.3|18758.3|18754.3|18745.8|18741.8|221
1643251200000|2022-01-27 02:40:00|18745.8|18741.8|18727|18723|18747.3|18743.3|18720.8|18716.8|214
1643251500000|2022-01-27 02:45:00|18725.4|18721.4|18725.4|18721.4|18728.6|18724.6|18717.6|18713.6|104
1643251800000|2022-01-27 02:50:00|18728.6|18724.6|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|134
1643252100000|2022-01-27 02:55:00|18723.9|18719.9|18716.1|18712.1|18725.4|18721.4|18712.9|18708.9|60
1643252400000|2022-01-27 03:00:00|18712.9|18708.9|18702|18698|18712.9|18708.9|18700.4|18696.4|103
1643252700000|2022-01-27 03:05:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|89
1643253000000|2022-01-27 03:10:00|18695.8|18691.8|18708.3|18704.3|18708.3|18704.3|18694.2|18690.2|96
1643253300000|2022-01-27 03:15:00|18706.7|18702.7|18700.4|18696.4|18706.7|18702.7|18694.2|18690.2|56
1643253600000|2022-01-27 03:20:00|18698.9|18694.9|18678.6|18674.6|18700.4|18696.4|18678.6|18674.6|148
1643253900000|2022-01-27 03:25:00|18681.7|18677.7|18683.3|18679.3|18687.9|18683.9|18681.7|18677.7|134
1643254200000|2022-01-27 03:30:00|18684.8|18680.8|18678.6|18674.6|18684.8|18680.8|18669.2|18665.2|185
1643254500000|2022-01-27 03:35:00|18675.4|18671.4|18675.4|18671.4|18681.7|18677.7|18667.6|18663.6|121
1643254800000|2022-01-27 03:40:00|18673.9|18669.9|18678.6|18674.6|18684.8|18680.8|18673.9|18669.9|60
1643255100000|2022-01-27 03:45:00|18675.4|18671.4|18681.7|18677.7|18681.7|18677.7|18672.3|18668.3|79
1643255400000|2022-01-27 03:50:00|18680.1|18676.1|18703.6|18699.6|18703.6|18699.6|18675.4|18671.4|102
1643255700000|2022-01-27 03:55:00|18702|18698|18703.6|18699.6|18708.3|18704.3|18700.4|18696.4|60
1643256000000|2022-01-27 04:00:00|18705.1|18701.1|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|45
1643256300000|2022-01-27 04:05:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18711.4|18707.4|168
1643256600000|2022-01-27 04:10:00|18720.8|18716.8|18712.9|18708.9|18722.3|18718.3|18712.9|18708.9|89
1643256900000|2022-01-27 04:15:00|18709.8|18705.8|18711.4|18707.4|18719.2|18715.2|18709.8|18705.8|23
1643257200000|2022-01-27 04:20:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|15
1643257500000|2022-01-27 04:25:00|18708.3|18704.3|18711.4|18707.4|18712.9|18708.9|18706.7|18702.7|15
1643257800000|2022-01-27 04:30:00|18712.9|18708.9|18709.8|18705.8|18712.9|18708.9|18709.8|18705.8|11
1643258100000|2022-01-27 04:35:00|18706.7|18702.7|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|12
1643258400000|2022-01-27 04:40:00|||||||||8
1643258700000|2022-01-27 04:45:00|18708.3|18704.3|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|47
1643259000000|2022-01-27 04:50:00|18711.4|18707.4|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|13
1643259300000|2022-01-27 04:55:00|18711.4|18707.4|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|10
1643259600000|2022-01-27 05:00:00|18711.4|18707.4|18706.7|18702.7|18712.9|18708.9|18703.6|18699.6|33
1643259900000|2022-01-27 05:05:00|18708.3|18704.3|18716.1|18712.1|18720.8|18716.8|18708.3|18704.3|94
1643260200000|2022-01-27 05:10:00|18717.6|18713.6|18719.2|18715.2|18720.8|18716.8|18716.1|18712.1|15
1643260500000|2022-01-27 05:15:00|18720.8|18716.8|18719.2|18715.2|18725.4|18721.4|18719.2|18715.2|32
1643260800000|2022-01-27 05:20:00|18720.8|18716.8|18719.2|18715.2|18722.3|18718.3|18719.2|18715.2|20
1643261100000|2022-01-27 05:25:00|18720.8|18716.8|18719.2|18715.2|18720.8|18716.8|18717.6|18713.6|26
1643261400000|2022-01-27 05:30:00|18717.6|18713.6|18712.9|18708.9|18719.2|18715.2|18709.8|18705.8|34
1643261700000|2022-01-27 05:35:00|18714.5|18710.5|18708.3|18704.3|18719.2|18715.2|18708.3|18704.3|78
1643262000000|2022-01-27 05:40:00|18706.7|18702.7|18706.7|18702.7|18711.4|18707.4|18706.7|18702.7|18
1643262300000|2022-01-27 05:45:00|18708.3|18704.3|18708.3|18704.3|18709.8|18705.8|18706.7|18702.7|6
1643262600000|2022-01-27 05:50:00|18706.7|18702.7|18706.7|18702.7|18712.9|18708.9|18706.7|18702.7|18
1643262900000|2022-01-27 05:55:00|18709.8|18705.8|18712.9|18708.9|18712.9|18708.9|18706.7|18702.7|26
1643263200000|2022-01-27 06:00:00|18711.4|18707.4|18719.2|18715.2|18719.2|18715.2|18709.8|18705.8|45
1643263500000|2022-01-27 06:05:00|18717.6|18713.6|18716.1|18712.1|18720.8|18716.8|18712.9|18708.9|60
1643263800000|2022-01-27 06:10:00|18717.6|18713.6|18711.4|18707.4|18719.2|18715.2|18708.3|18704.3|122
1643264100000|2022-01-27 06:15:00|18709.8|18705.8|18728.6|18724.6|18728.6|18724.6|18709.8|18705.8|93
1643264400000|2022-01-27 06:20:00|18730.1|18726.1|18736.4|18732.4|18737.9|18733.9|18728.6|18724.6|70
1643264700000|2022-01-27 06:25:00|18734.8|18730.8|18737.9|18733.9|18737.9|18733.9|18731.7|18727.7|48
1643265000000|2022-01-27 06:30:00|18734.8|18730.8|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|126
1643265300000|2022-01-27 06:35:00|18739.5|18735.5|18744.2|18740.2|18745.8|18741.8|18734.8|18730.8|110
1643265600000|2022-01-27 06:40:00|18745.8|18741.8|18739.5|18735.5|18745.8|18741.8|18737.9|18733.9|110
1643265900000|2022-01-27 06:45:00|18741.1|18737.1|18750.4|18746.4|18750.4|18746.4|18739.5|18735.5|111
1643266200000|2022-01-27 06:50:00|18747.3|18743.3|18753.6|18749.6|18758.3|18754.3|18747.3|18743.3|123
1643266500000|2022-01-27 06:55:00|18755.1|18751.1|18744.2|18740.2|18755.1|18751.1|18744.2|18740.2|110
1643266800000|2022-01-27 07:00:00|18747.3|18743.3|18761.4|18757.4|18762.9|18758.9|18741.1|18737.1|187
1643267100000|2022-01-27 07:05:00|18759.8|18755.8|18762.9|18758.9|18775.4|18771.4|18755.1|18751.1|446
1643267400000|2022-01-27 07:10:00|18761.4|18757.4|18781.7|18777.7|18794.2|18790.2|18759.8|18755.8|373
1643267700000|2022-01-27 07:15:00|18780.1|18776.1|18784.8|18780.8|18794.2|18790.2|18775.4|18771.4|179
1643268000000|2022-01-27 07:20:00|18781.7|18777.7|18778.6|18774.6|18787.9|18783.9|18769.2|18765.2|230
1643268300000|2022-01-27 07:25:00|18777|18773|18789.5|18785.5|18791.1|18787.1|18772.3|18768.3|214
1643268600000|2022-01-27 07:30:00|18791.1|18787.1|18784.8|18780.8|18800.4|18796.4|18781.7|18777.7|256
1643268900000|2022-01-27 07:35:00|18781.7|18777.7|18769.2|18765.2|18781.7|18777.7|18766.1|18762.1|191
1643269200000|2022-01-27 07:40:00|18770.8|18766.8|18778.6|18774.6|18784.8|18780.8|18770.8|18766.8|155
1643269500000|2022-01-27 07:45:00|18781.7|18777.7|18794.2|18790.2|18795.8|18791.8|18772.3|18768.3|108
1643269800000|2022-01-27 07:50:00|18792.6|18788.6|18800.4|18796.4|18803.6|18799.6|18791.1|18787.1|235
1643270100000|2022-01-27 07:55:00|18798.9|18794.9|18800.4|18796.4|18803.6|18799.6|18784.8|18780.8|153
1643270400000|2022-01-27 08:00:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18781.7|18777.7|261
1643270700000|2022-01-27 08:05:00|18795.8|18791.8|18787.9|18783.9|18803.6|18799.6|18769.2|18765.2|285
1643271000000|2022-01-27 08:10:00|18789.5|18785.5|18769.2|18765.2|18800.4|18796.4|18762.9|18758.9|448
1643271300000|2022-01-27 08:15:00|18767.6|18763.6|18797.3|18793.3|18803.6|18799.6|18762.9|18758.9|414
1643271600000|2022-01-27 08:20:00|18798.9|18794.9|18809.8|18805.8|18819.2|18815.2|18797.3|18793.3|592
1643271900000|2022-01-27 08:25:00|18812.9|18808.9|18822.3|18818.3|18825.4|18821.4|18806.7|18802.7|474
1643272200000|2022-01-27 08:30:00|18819.2|18815.2|18787.9|18783.9|18825.4|18821.4|18784.8|18780.8|2487
1643272500000|2022-01-27 08:35:00|18786.4|18782.4|18767.6|18763.6|18791.1|18787.1|18759.8|18755.8|477
1643272800000|2022-01-27 08:40:00|18766.1|18762.1|18759.8|18755.8|18775.4|18771.4|18750.4|18746.4|476
1643273100000|2022-01-27 08:45:00|18762.9|18758.9|18775.4|18771.4|18778.6|18774.6|18753.6|18749.6|406
1643273400000|2022-01-27 08:50:00|18772.3|18768.3|18775.4|18771.4|18778.6|18774.6|18766.1|18762.1|178
1643273700000|2022-01-27 08:55:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18769.2|18765.2|174
1643274000000|2022-01-27 09:00:00|18778.6|18774.6|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|154
1643274300000|2022-01-27 09:05:00|18773.9|18769.9|18762.9|18758.9|18778.6|18774.6|18756.7|18752.7|176
1643274600000|2022-01-27 09:10:00|18761.4|18757.4|18753.6|18749.6|18767.6|18763.6|18750.4|18746.4|212
1643274900000|2022-01-27 09:15:00|18752|18748|18753.6|18749.6|18764.5|18760.5|18750.4|18746.4|177
1643275200000|2022-01-27 09:20:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18747.3|18743.3|132
1643275500000|2022-01-27 09:25:00|18764.5|18760.5|18753.6|18749.6|18766.1|18762.1|18753.6|18749.6|154
1643275800000|2022-01-27 09:30:00|18750.4|18746.4|18766.1|18762.1|18766.1|18762.1|18747.3|18743.3|160
1643276100000|2022-01-27 09:35:00|18762.9|18758.9|18769.2|18765.2|18775.4|18771.4|18762.9|18758.9|518
1643276400000|2022-01-27 09:40:00|18767.6|18763.6|18775.4|18771.4|18775.4|18771.4|18762.9|18758.9|172
1643276700000|2022-01-27 09:45:00|18772.3|18768.3|18750.4|18746.4|18775.4|18771.4|18750.4|18746.4|215
1643277000000|2022-01-27 09:50:00|18752|18748|18775.4|18771.4|18775.4|18771.4|18750.4|18746.4|255
1643277300000|2022-01-27 09:55:00|18772.3|18768.3|18762.9|18758.9|18778.6|18774.6|18761.4|18757.4|306
1643277600000|2022-01-27 10:00:00|18759.8|18755.8|18750.4|18746.4|18766.1|18762.1|18747.3|18743.3|297
1643277900000|2022-01-27 10:05:00|18752|18748|18750.4|18746.4|18759.8|18755.8|18747.3|18743.3|187
1643278200000|2022-01-27 10:10:00|18748.9|18744.9|18759.8|18755.8|18764.5|18760.5|18747.3|18743.3|108
1643278500000|2022-01-27 10:15:00|18761.4|18757.4|18775.4|18771.4|18778.6|18774.6|18756.7|18752.7|212
1643278800000|2022-01-27 10:20:00|18777|18773|18762.9|18758.9|18781.7|18777.7|18759.8|18755.8|279
1643279100000|2022-01-27 10:25:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18761.4|18757.4|149
1643279400000|2022-01-27 10:30:00|18773.9|18769.9|18772.3|18768.3|18778.6|18774.6|18769.2|18765.2|90
1643279700000|2022-01-27 10:35:00|18769.2|18765.2|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|167
1643280000000|2022-01-27 10:40:00|18758.3|18754.3|18778.6|18774.6|18781.7|18777.7|18756.7|18752.7|137
1643280300000|2022-01-27 10:45:00|18780.1|18776.1|18794.2|18790.2|18794.2|18790.2|18778.6|18774.6|158
1643280600000|2022-01-27 10:50:00|18795.8|18791.8|18803.6|18799.6|18812.9|18808.9|18795.8|18791.8|170
1643280900000|2022-01-27 10:55:00|18806.7|18802.7|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|113
1643281200000|2022-01-27 11:00:00|18802|18798|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|196
1643281500000|2022-01-27 11:05:00|18800.4|18796.4|18809.8|18805.8|18809.8|18805.8|18800.4|18796.4|177
1643281800000|2022-01-27 11:10:00|18816.1|18812.1|18809.8|18805.8|18819.2|18815.2|18809.8|18805.8|175
1643282100000|2022-01-27 11:15:00|18811.4|18807.4|18819.2|18815.2|18819.2|18815.2|18809.8|18805.8|131
1643282400000|2022-01-27 11:20:00|18816.1|18812.1|18816.1|18812.1|18822.3|18818.3|18812.9|18808.9|183
1643282700000|2022-01-27 11:25:00|18814.5|18810.5|18819.2|18815.2|18822.3|18818.3|18812.9|18808.9|237
1643283000000|2022-01-27 11:30:00|18820.8|18816.8|18819.2|18815.2|18820.8|18816.8|18812.9|18808.9|190
1643283300000|2022-01-27 11:35:00|18816.1|18812.1|18825.4|18821.4|18825.4|18821.4|18816.1|18812.1|395
1643283600000|2022-01-27 11:40:00|18822.3|18818.3|18809.8|18805.8|18825.4|18821.4|18806.7|18802.7|241
1643283900000|2022-01-27 11:45:00|18806.7|18802.7|18819.2|18815.2|18822.3|18818.3|18806.7|18802.7|124
1643284200000|2022-01-27 11:50:00|18820.8|18816.8|18847.3|18843.3|18847.3|18843.3|18819.2|18815.2|284
1643284500000|2022-01-27 11:55:00|18850.4|18846.4|18847.3|18843.3|18862.9|18858.9|18844.2|18840.2|558
1643284800000|2022-01-27 12:00:00|18844.2|18840.2|18828.6|18824.6|18844.2|18840.2|18828.6|18824.6|323
1643285100000|2022-01-27 12:05:00|18831.7|18827.7|18862.9|18858.9|18862.9|18858.9|18831.7|18827.7|469
1643285400000|2022-01-27 12:10:00|18864.5|18860.5|18841.1|18837.1|18866.1|18862.1|18837.9|18833.9|406
1643285700000|2022-01-27 12:15:00|18839.5|18835.5|18828.6|18824.6|18841.1|18837.1|18825.4|18821.4|326
1643286000000|2022-01-27 12:20:00|18827|18823|18856.7|18852.7|18856.7|18852.7|18825.4|18821.4|495
1643286300000|2022-01-27 12:25:00|18853.6|18849.6|18831.7|18827.7|18875.4|18871.4|18831.7|18827.7|564
1643286600000|2022-01-27 12:30:00|18833.3|18829.3|18850.4|18846.4|18853.6|18849.6|18833.3|18829.3|414
1643286900000|2022-01-27 12:35:00|18852|18848|18847.3|18843.3|18856.7|18852.7|18844.2|18840.2|328
1643287200000|2022-01-27 12:40:00|18848.9|18844.9|18855.1|18851.1|18856.7|18852.7|18844.2|18840.2|230
1643287500000|2022-01-27 12:45:00|18856.7|18852.7|18831.7|18827.7|18856.7|18852.7|18828.6|18824.6|365
1643287800000|2022-01-27 12:50:00|18828.6|18824.6|18822.3|18818.3|18834.8|18830.8|18822.3|18818.3|277
1643288100000|2022-01-27 12:55:00|18820.8|18816.8|18823.9|18819.9|18827|18823|18816.1|18812.1|267
1643288400000|2022-01-27 13:00:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|422
1643288700000|2022-01-27 13:05:00|18814.5|18810.5|18800.4|18796.4|18822.3|18818.3|18797.3|18793.3|443
1643289000000|2022-01-27 13:10:00|18802|18798|18816.1|18812.1|18819.2|18815.2|18797.3|18793.3|570
1643289300000|2022-01-27 13:15:00|18819.2|18815.2|18831.7|18827.7|18834.8|18830.8|18816.1|18812.1|503
1643289600000|2022-01-27 13:20:00|18834.8|18830.8|18841.1|18837.1|18847.3|18843.3|18816.1|18812.1|903
1643289900000|2022-01-27 13:25:00|18844.2|18840.2|18834.8|18830.8|18847.3|18843.3|18828.6|18824.6|549
1643290200000|2022-01-27 13:30:00|18833.3|18829.3|18822.3|18818.3|18837.9|18833.9|18812.9|18808.9|466
1643290500000|2022-01-27 13:35:00|18823.9|18819.9|18822.3|18818.3|18823.9|18819.9|18797.3|18793.3|913
1643290800000|2022-01-27 13:40:00|18820.8|18816.8|18823.9|18819.9|18841.1|18837.1|18816.1|18812.1|622
1643291100000|2022-01-27 13:45:00|18825.4|18821.4|18822.3|18818.3|18837.9|18833.9|18819.2|18815.2|568
1643291400000|2022-01-27 13:50:00|18823.9|18819.9|18822.3|18818.3|18828.6|18824.6|18806.7|18802.7|441
1643291700000|2022-01-27 13:55:00|18825.4|18821.4|18831.7|18827.7|18831.7|18827.7|18809.8|18805.8|432
1643292000000|2022-01-27 14:00:00|18834.8|18830.8|18831.7|18827.7|18839.5|18835.5|18825.4|18821.4|527
1643292300000|2022-01-27 14:05:00|18834.8|18830.8|18834.8|18830.8|18844.2|18840.2|18825.4|18821.4|621
1643292600000|2022-01-27 14:10:00|18837.9|18833.9|18825.4|18821.4|18841.1|18837.1|18819.2|18815.2|486
1643292900000|2022-01-27 14:15:00|18828.6|18824.6|18834.8|18830.8|18834.8|18830.8|18819.2|18815.2|359
1643293200000|2022-01-27 14:20:00|18831.7|18827.7|18859.8|18855.8|18866.1|18862.1|18831.7|18827.7|494
1643293500000|2022-01-27 14:25:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|1069
1643293800000|2022-01-27 14:30:00|18859.8|18855.8|18884.8|18880.8|18894.2|18890.2|18855.1|18851.1|1481
1643294100000|2022-01-27 14:35:00|18883.3|18879.3|18912.9|18908.9|18922.3|18918.3|18881.7|18877.7|1193
1643294400000|2022-01-27 14:40:00|18916.1|18912.1|18941.1|18937.1|18944.2|18940.2|18906.7|18902.7|1266
1643294700000|2022-01-27 14:45:00|18944.2|18940.2|18928.6|18924.6|18952|18948|18922.3|18918.3|1339
1643295000000|2022-01-27 14:50:00|18931.7|18927.7|18947.3|18943.3|18956.7|18952.7|18919.2|18915.2|1205
1643295300000|2022-01-27 14:55:00|18944.2|18940.2|18937.9|18933.9|18966.1|18962.1|18937.9|18933.9|1569
1643295600000|2022-01-27 15:00:00|18941.1|18937.1|18950.4|18946.4|18958.3|18954.3|18941.1|18937.1|1435
1643295900000|2022-01-27 15:05:00|18947.3|18943.3|18937.9|18933.9|18950.4|18946.4|18928.6|18924.6|1567
1643296200000|2022-01-27 15:10:00|18934.8|18930.8|18928.6|18924.6|18937.9|18933.9|18916.1|18912.1|1382
1643296500000|2022-01-27 15:15:00|18925.4|18921.4|18909.8|18905.8|18931.7|18927.7|18906.7|18902.7|1337
1643296800000|2022-01-27 15:20:00|18906.7|18902.7|18894.2|18890.2|18919.2|18915.2|18891.1|18887.1|980
1643297100000|2022-01-27 15:25:00|18891.1|18887.1|18900.4|18896.4|18928.6|18924.6|18887.9|18883.9|1900
1643297400000|2022-01-27 15:30:00|18897.3|18893.3|18884.8|18880.8|18900.4|18896.4|18881.7|18877.7|1889
1643297700000|2022-01-27 15:35:00|18886.4|18882.4|18909.8|18905.8|18914.5|18910.5|18884.8|18880.8|672
1643298000000|2022-01-27 15:40:00|18906.7|18902.7|18922.3|18918.3|18925.4|18921.4|18900.4|18896.4|576
1643298300000|2022-01-27 15:45:00|18920.8|18916.8|18925.4|18921.4|18925.4|18921.4|18909.8|18905.8|566
1643298600000|2022-01-27 15:50:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|462
1643298900000|2022-01-27 15:55:00|18927|18923|18919.2|18915.2|18934.8|18930.8|18916.1|18912.1|678
1643299200000|2022-01-27 16:00:00|18916.1|18912.1|18922.3|18918.3|18922.3|18918.3|18909.8|18905.8|518
1643299500000|2022-01-27 16:05:00|18919.2|18915.2|18925.4|18921.4|18928.6|18924.6|18912.9|18908.9|426
1643299800000|2022-01-27 16:10:00|18927|18923|18909.8|18905.8|18928.6|18924.6|18891.1|18887.1|782
1643300100000|2022-01-27 16:15:00|18912.9|18908.9|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|557
1643300400000|2022-01-27 16:20:00|18912.9|18908.9|18931.7|18927.7|18936.4|18932.4|18909.8|18905.8|804
1643300700000|2022-01-27 16:25:00|18928.6|18924.6|18941.1|18937.1|18947.3|18943.3|18928.6|18924.6|858
1643301000000|2022-01-27 16:30:00|18944.2|18940.2|18922.3|18918.3|18945.8|18941.8|18922.3|18918.3|481
1643301300000|2022-01-27 16:35:00|18925.4|18921.4|18925.4|18921.4|18934.8|18930.8|18922.3|18918.3|377
1643301600000|2022-01-27 16:40:00|18922.3|18918.3|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|712
1643301900000|2022-01-27 16:45:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|559
1643302200000|2022-01-27 16:50:00|18925.4|18921.4|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|543
1643302500000|2022-01-27 16:55:00|18930.1|18926.1|18925.4|18921.4|18934.8|18930.8|18922.3|18918.3|603
1643302800000|2022-01-27 17:00:00|18928.6|18924.6|18937.9|18933.9|18944.2|18940.2|18928.6|18924.6|584
1643303100000|2022-01-27 17:05:00|18941.1|18937.1|18937.9|18933.9|18944.2|18940.2|18930.1|18926.1|862
1643303400000|2022-01-27 17:10:00|18934.8|18930.8|18944.2|18940.2|18947.3|18943.3|18934.8|18930.8|495
1643303700000|2022-01-27 17:15:00|18947.3|18943.3|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|560
1643304000000|2022-01-27 17:20:00|18956.7|18952.7|18959.8|18955.8|18961.4|18957.4|18950.4|18946.4|564
1643304300000|2022-01-27 17:25:00|18958.3|18954.3|18959.8|18955.8|18964.5|18960.5|18950.4|18946.4|728
1643304600000|2022-01-27 17:30:00|18962.9|18958.9|18967.6|18963.6|18978.6|18974.6|18962.9|18958.9|1147
1643304900000|2022-01-27 17:35:00|18966.1|18962.1|18967.6|18963.6|18972.3|18968.3|18966.1|18962.1|403
1643305200000|2022-01-27 17:40:00|18969.2|18965.2|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|514
1643305500000|2022-01-27 17:45:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18944.2|18940.2|531
1643305800000|2022-01-27 17:50:00|18950.4|18946.4|18944.2|18940.2|18959.8|18955.8|18944.2|18940.2|462
1643306100000|2022-01-27 17:55:00|18945.8|18941.8|18937.9|18933.9|18947.3|18943.3|18937.9|18933.9|370
1643306400000|2022-01-27 18:00:00|18939.5|18935.5|18966.1|18962.1|18969.2|18965.2|18933.3|18929.3|747
1643306700000|2022-01-27 18:05:00|18969.2|18965.2|18941.1|18937.1|18972.3|18968.3|18941.1|18937.1|1153
1643307000000|2022-01-27 18:10:00|18937.9|18933.9|18950.4|18946.4|18953.6|18949.6|18937.9|18933.9|679
1643307300000|2022-01-27 18:15:00|18953.6|18949.6|18962.9|18958.9|18962.9|18958.9|18944.2|18940.2|519
1643307600000|2022-01-27 18:20:00|18966.1|18962.1|18972.3|18968.3|18972.3|18968.3|18959.8|18955.8|516
1643307900000|2022-01-27 18:25:00|18969.2|18965.2|18978.6|18974.6|18978.6|18974.6|18966.1|18962.1|580
1643308200000|2022-01-27 18:30:00|18975.4|18971.4|18950.4|18946.4|18975.4|18971.4|18947.3|18943.3|1221
1643308500000|2022-01-27 18:35:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18944.2|18940.2|517
1643308800000|2022-01-27 18:40:00|18959.8|18955.8|18934.8|18930.8|18959.8|18955.8|18934.8|18930.8|559
1643309100000|2022-01-27 18:45:00|18937.9|18933.9|18937.9|18933.9|18944.2|18940.2|18931.7|18927.7|471
1643309400000|2022-01-27 18:50:00|18941.1|18937.1|18953.6|18949.6|18959.8|18955.8|18941.1|18937.1|345
1643309700000|2022-01-27 18:55:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18947.3|18943.3|355
1643310000000|2022-01-27 19:00:00|18950.4|18946.4|18947.3|18943.3|18956.7|18952.7|18941.1|18937.1|286
1643310300000|2022-01-27 19:05:00|18950.4|18946.4|18953.6|18949.6|18959.8|18955.8|18947.3|18943.3|456
1643310600000|2022-01-27 19:10:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18953.6|18949.6|272
1643310900000|2022-01-27 19:15:00|18950.4|18946.4|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|229
1643311200000|2022-01-27 19:20:00|18953.6|18949.6|18958.3|18954.3|18959.8|18955.8|18947.3|18943.3|360
1643311500000|2022-01-27 19:25:00|18956.7|18952.7|18956.7|18952.7|18962.9|18958.9|18950.4|18946.4|446
1643311800000|2022-01-27 19:30:00|18953.6|18949.6|18962.9|18958.9|18966.1|18962.1|18950.4|18946.4|368
1643312100000|2022-01-27 19:35:00|18961.4|18957.4|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|368
1643312400000|2022-01-27 19:40:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18937.9|18933.9|383
1643312700000|2022-01-27 19:45:00|18937.9|18933.9|18934.8|18930.8|18947.3|18943.3|18934.8|18930.8|284
1643313000000|2022-01-27 19:50:00|18936.4|18932.4|18922.3|18918.3|18941.1|18937.1|18919.2|18915.2|589
1643313300000|2022-01-27 19:55:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18906.7|18902.7|1149
1643313600000|2022-01-27 20:00:00|18928.6|18924.6|18897.3|18893.3|18934.8|18930.8|18894.2|18890.2|789
1643313900000|2022-01-27 20:05:00|18900.4|18896.4|18916.1|18912.1|18917.6|18913.6|18897.3|18893.3|708
1643314200000|2022-01-27 20:10:00|18919.2|18915.2|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|674
1643314500000|2022-01-27 20:15:00|18931.7|18927.7|18922.3|18918.3|18931.7|18927.7|18922.3|18918.3|223
1643314800000|2022-01-27 20:20:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18912.9|18908.9|235
1643315100000|2022-01-27 20:25:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|220
1643315400000|2022-01-27 20:30:00|18912.9|18908.9|18922.3|18918.3|18928.6|18924.6|18912.9|18908.9|451
1643315700000|2022-01-27 20:35:00|18919.2|18915.2|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|199
1643316000000|2022-01-27 20:40:00|18922.3|18918.3|18912.9|18908.9|18922.3|18918.3|18909.8|18905.8|253
1643316300000|2022-01-27 20:45:00|18909.8|18905.8|18922.3|18918.3|18928.6|18924.6|18909.8|18905.8|471
1643316600000|2022-01-27 20:50:00|18919.2|18915.2|18937.9|18933.9|18941.1|18937.1|18919.2|18915.2|918
1643316900000|2022-01-27 20:55:00|18934.8|18930.8|18947.3|18943.3|18953.6|18949.6|18931.7|18927.7|1723
1643317200000|2022-01-27 21:00:00|18942.6|18938.6|18928.6|18924.6|18947.3|18943.3|18928.6|18924.6|1169
1643317500000|2022-01-27 21:05:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18916.1|18912.1|364
1643317800000|2022-01-27 21:10:00|18928.6|18924.6|18906.7|18902.7|18928.6|18924.6|18906.7|18902.7|274
1643318100000|2022-01-27 21:15:00|18909.8|18905.8|18912.9|18908.9|18916.1|18912.1|18903.6|18899.6|216
1643318400000|2022-01-27 21:20:00|18916.1|18912.1|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|207
1643318700000|2022-01-27 21:25:00|18927|18923|18930.1|18926.1|18934.8|18930.8|18925.4|18921.4|219
1643319000000|2022-01-27 21:30:00|18931.7|18927.7|18928.6|18924.6|18931.7|18927.7|18919.2|18915.2|277
1643319300000|2022-01-27 21:35:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18919.2|18915.2|119
1643319600000|2022-01-27 21:40:00|18934.8|18930.8|18922.3|18918.3|18934.8|18930.8|18922.3|18918.3|351
1643319900000|2022-01-27 21:45:00|18925.4|18921.4|18931.7|18927.7|18931.7|18927.7|18922.3|18918.3|311
1643320200000|2022-01-27 21:50:00|18930.1|18926.1|18919.2|18915.2|18930.1|18926.1|18919.2|18915.2|264
1643320500000|2022-01-27 21:55:00|18916.1|18912.1|18911.4|18907.4|18919.2|18915.2|18909.8|18905.8|295
1643324400000|2022-01-27 23:00:00|18892.6|18888.6|18887.9|18883.9|18903.6|18899.6|18883.3|18879.3|214
1643324700000|2022-01-27 23:05:00|18891.1|18887.1|18875.4|18871.4|18894.2|18890.2|18872.3|18868.3|170
1643325000000|2022-01-27 23:10:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|98
1643325300000|2022-01-27 23:15:00|18873.9|18869.9|18873.9|18869.9|18875.4|18871.4|18872.3|18868.3|64
1643325600000|2022-01-27 23:20:00|18872.3|18868.3|18872.3|18868.3|18878.6|18874.6|18872.3|18868.3|47
1643325900000|2022-01-27 23:25:00|18875.4|18871.4|18884.8|18880.8|18887.9|18883.9|18875.4|18871.4|42
1643326200000|2022-01-27 23:30:00|18886.4|18882.4|18897.3|18893.3|18897.3|18893.3|18883.3|18879.3|71
1643326500000|2022-01-27 23:35:00|18898.9|18894.9|18909.8|18905.8|18912.9|18908.9|18898.9|18894.9|64
1643326800000|2022-01-27 23:40:00|18912.9|18908.9|18914.5|18910.5|18916.1|18912.1|18911.4|18907.4|38
1643327100000|2022-01-27 23:45:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|46
1643327400000|2022-01-27 23:50:00|18914.5|18910.5|18903.6|18899.6|18914.5|18910.5|18903.6|18899.6|17
1643327700000|2022-01-27 23:55:00|18905.1|18901.1|18908.3|18904.3|18911.4|18907.4|18903.6|18899.6|12
1643328000000|2022-01-28 00:00:00|18906.7|18902.7|18898.9|18894.9|18909.8|18905.8|18894.2|18890.2|85
1643328300000|2022-01-28 00:05:00|18900.4|18896.4|18912.9|18908.9|18912.9|18908.9|18900.4|18896.4|70
1643328600000|2022-01-28 00:10:00|18911.4|18907.4|18897.3|18893.3|18911.4|18907.4|18894.2|18890.2|23
1643328900000|2022-01-28 00:15:00|18895.8|18891.8|18903.6|18899.6|18909.8|18905.8|18895.8|18891.8|92
1643329200000|2022-01-28 00:20:00|18900.4|18896.4|18884.8|18880.8|18902|18898|18884.8|18880.8|152
1643329500000|2022-01-28 00:25:00|18883.3|18879.3|18880.1|18876.1|18883.3|18879.3|18872.3|18868.3|71
1643329800000|2022-01-28 00:30:00|18878.6|18874.6|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|39
1643330100000|2022-01-28 00:35:00|18883.3|18879.3|18886.4|18882.4|18887.9|18883.9|18878.6|18874.6|14
1643330400000|2022-01-28 00:40:00|18887.9|18883.9|18891.1|18887.1|18891.1|18887.1|18886.4|18882.4|6
1643330700000|2022-01-28 00:45:00|18892.6|18888.6|18895.8|18891.8|18900.4|18896.4|18891.1|18887.1|18
1643331000000|2022-01-28 00:50:00|18894.2|18890.2|18881.7|18877.7|18897.3|18893.3|18881.7|18877.7|36
1643331300000|2022-01-28 00:55:00|18880.1|18876.1|18891.1|18887.1|18891.1|18887.1|18878.6|18874.6|38
1643331600000|2022-01-28 01:00:00|18894.2|18890.2|18903.6|18899.6|18906.7|18902.7|18894.2|18890.2|102
1643331900000|2022-01-28 01:05:00|18905.1|18901.1|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|32
1643332200000|2022-01-28 01:10:00|18903.6|18899.6|18906.7|18902.7|18906.7|18902.7|18903.6|18899.6|7
1643332500000|2022-01-28 01:15:00|18905.1|18901.1|18894.2|18890.2|18909.8|18905.8|18892.6|18888.6|69
1643332800000|2022-01-28 01:20:00|18895.8|18891.8|18903.6|18899.6|18903.6|18899.6|18894.2|18890.2|28
1643333100000|2022-01-28 01:25:00|18902|18898|18894.2|18890.2|18903.6|18899.6|18891.1|18887.1|60
1643333400000|2022-01-28 01:30:00|18900.4|18896.4|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|27
1643333700000|2022-01-28 01:35:00|18895.8|18891.8|18891.1|18887.1|18897.3|18893.3|18887.9|18883.9|22
1643334000000|2022-01-28 01:40:00|18892.6|18888.6|18881.7|18877.7|18892.6|18888.6|18881.7|18877.7|50
1643334300000|2022-01-28 01:45:00|18887.9|18883.9|18887.9|18883.9|18889.5|18885.5|18883.3|18879.3|59
1643334600000|2022-01-28 01:50:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18872.3|18868.3|44
1643334900000|2022-01-28 01:55:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18872.3|18868.3|40
1643335200000|2022-01-28 02:00:00|18877|18873|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|50
1643335500000|2022-01-28 02:05:00|18877|18873|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|28
1643335800000|2022-01-28 02:10:00|18873.9|18869.9|18859.8|18855.8|18873.9|18869.9|18850.4|18846.4|211
1643336100000|2022-01-28 02:15:00|18862.9|18858.9|18853.6|18849.6|18862.9|18858.9|18850.4|18846.4|100
1643336400000|2022-01-28 02:20:00|18852|18848|18844.2|18840.2|18853.6|18849.6|18844.2|18840.2|101
1643336700000|2022-01-28 02:25:00|18847.3|18843.3|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|53
1643337000000|2022-01-28 02:30:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|29
1643337300000|2022-01-28 02:35:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|43
1643337600000|2022-01-28 02:40:00|18848.9|18844.9|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|68
1643337900000|2022-01-28 02:45:00|18844.2|18840.2|18850.4|18846.4|18852|18848|18844.2|18840.2|76
1643338200000|2022-01-28 02:50:00|18847.3|18843.3|18853.6|18849.6|18855.1|18851.1|18847.3|18843.3|33
1643338500000|2022-01-28 02:55:00|18855.1|18851.1|18856.7|18852.7|18862.9|18858.9|18855.1|18851.1|59
1643338800000|2022-01-28 03:00:00|18858.3|18854.3|18853.6|18849.6|18858.3|18854.3|18853.6|18849.6|13
1643339100000|2022-01-28 03:05:00|18855.1|18851.1|18859.8|18855.8|18859.8|18855.8|18853.6|18849.6|13
1643339400000|2022-01-28 03:10:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18853.6|18849.6|24
1643339700000|2022-01-28 03:15:00|18864.5|18860.5|18864.5|18860.5|18869.2|18865.2|18862.9|18858.9|40
1643340000000|2022-01-28 03:20:00|18862.9|18858.9|18862.9|18858.9|18867.6|18863.6|18862.9|18858.9|28
1643340300000|2022-01-28 03:25:00|18866.1|18862.1|18881.7|18877.7|18881.7|18877.7|18862.9|18858.9|134
1643340600000|2022-01-28 03:30:00|18880.1|18876.1|18881.7|18877.7|18881.7|18877.7|18875.4|18871.4|172
1643340900000|2022-01-28 03:35:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|33
1643341200000|2022-01-28 03:40:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|5
1643341500000|2022-01-28 03:45:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|62
1643341800000|2022-01-28 03:50:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18869.2|18865.2|19
1643342100000|2022-01-28 03:55:00|||||||||14
1643342400000|2022-01-28 04:00:00|18870.8|18866.8|18862.9|18858.9|18870.8|18866.8|18859.8|18855.8|33
1643342700000|2022-01-28 04:05:00|18864.5|18860.5|18862.9|18858.9|18864.5|18860.5|18859.8|18855.8|4
1643343000000|2022-01-28 04:10:00|18859.8|18855.8|18853.6|18849.6|18862.9|18858.9|18853.6|18849.6|19
1643343300000|2022-01-28 04:15:00|18856.7|18852.7|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|16
1643343600000|2022-01-28 04:20:00|18859.8|18855.8|18853.6|18849.6|18859.8|18855.8|18853.6|18849.6|15
1643343900000|2022-01-28 04:25:00|18855.1|18851.1|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|4
1643344200000|2022-01-28 04:30:00|18856.7|18852.7|18858.3|18854.3|18859.8|18855.8|18853.6|18849.6|46
1643344500000|2022-01-28 04:35:00|18859.8|18855.8|18862.9|18858.9|18866.1|18862.1|18856.7|18852.7|17
1643344800000|2022-01-28 04:40:00|18861.4|18857.4|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|41
1643345100000|2022-01-28 04:45:00|18861.4|18857.4|18859.8|18855.8|18862.9|18858.9|18858.3|18854.3|13
1643345400000|2022-01-28 04:50:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|76
1643345700000|2022-01-28 04:55:00|18864.5|18860.5|18862.9|18858.9|18864.5|18860.5|18862.9|18858.9|6
1643346000000|2022-01-28 05:00:00|18861.4|18857.4|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|49
1643346300000|2022-01-28 05:05:00|18855.1|18851.1|18859.8|18855.8|18859.8|18855.8|18855.1|18851.1|13
1643346600000|2022-01-28 05:10:00|18861.4|18857.4|18859.8|18855.8|18861.4|18857.4|18856.7|18852.7|13
1643346900000|2022-01-28 05:15:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|45
1643347200000|2022-01-28 05:20:00|18855.1|18851.1|18866.1|18862.1|18869.2|18865.2|18855.1|18851.1|87
1643347500000|2022-01-28 05:25:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|33
1643347800000|2022-01-28 05:30:00|18864.5|18860.5|18875.4|18871.4|18877|18873|18862.9|18858.9|83
1643348100000|2022-01-28 05:35:00|18873.9|18869.9|18866.1|18862.1|18878.6|18874.6|18866.1|18862.1|43
1643348400000|2022-01-28 05:40:00|18864.5|18860.5|18866.1|18862.1|18867.6|18863.6|18862.9|18858.9|25
1643348700000|2022-01-28 05:45:00|18864.5|18860.5|18864.5|18860.5|18866.1|18862.1|18862.9|18858.9|4
1643349000000|2022-01-28 05:50:00|18866.1|18862.1|18866.1|18862.1|18872.3|18868.3|18866.1|18862.1|47
1643349300000|2022-01-28 05:55:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18866.1|18862.1|9
1643349600000|2022-01-28 06:00:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|41
1643349900000|2022-01-28 06:05:00|18873.9|18869.9|18872.3|18868.3|18875.4|18871.4|18864.5|18860.5|53
1643350200000|2022-01-28 06:10:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|77
1643350500000|2022-01-28 06:15:00|18873.9|18869.9|18872.3|18868.3|18873.9|18869.9|18872.3|18868.3|3
1643350800000|2022-01-28 06:20:00|18870.8|18866.8|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|24
1643351100000|2022-01-28 06:25:00|18873.9|18869.9|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|75
1643351400000|2022-01-28 06:30:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|79
1643351700000|2022-01-28 06:35:00|18875.4|18871.4|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|117
1643352000000|2022-01-28 06:40:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|33
1643352300000|2022-01-28 06:45:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18866.1|18862.1|54
1643352600000|2022-01-28 06:50:00|18867.6|18863.6|18869.2|18865.2|18869.2|18865.2|18862.9|18858.9|57
1643352900000|2022-01-28 06:55:00|18867.6|18863.6|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|20
1643353200000|2022-01-28 07:00:00|18867.6|18863.6|18845.8|18841.8|18869.2|18865.2|18841.1|18837.1|166
1643353500000|2022-01-28 07:05:00|18847.3|18843.3|18858.3|18854.3|18862.9|18858.9|18844.2|18840.2|98
1643353800000|2022-01-28 07:10:00|18856.7|18852.7|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|74
1643354100000|2022-01-28 07:15:00|18862.9|18858.9|18856.7|18852.7|18862.9|18858.9|18853.6|18849.6|78
1643354400000|2022-01-28 07:20:00|18858.3|18854.3|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|131
1643354700000|2022-01-28 07:25:00|18842.6|18838.6|18841.1|18837.1|18850.4|18846.4|18831.7|18827.7|158
1643355000000|2022-01-28 07:30:00|18844.2|18840.2|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|177
1643355300000|2022-01-28 07:35:00|18836.4|18832.4|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|94
1643355600000|2022-01-28 07:40:00|18833.3|18829.3|18839.5|18835.5|18841.1|18837.1|18828.6|18824.6|122
1643355900000|2022-01-28 07:45:00|18837.9|18833.9|18819.2|18815.2|18839.5|18835.5|18819.2|18815.2|129
1643356200000|2022-01-28 07:50:00|18820.8|18816.8|18802|18798|18822.3|18818.3|18794.2|18790.2|280
1643356500000|2022-01-28 07:55:00|18803.6|18799.6|18794.2|18790.2|18806.7|18802.7|18794.2|18790.2|200
1643356800000|2022-01-28 08:00:00|18797.3|18793.3|18797.3|18793.3|18806.7|18802.7|18791.1|18787.1|281
1643357100000|2022-01-28 08:05:00|18795.8|18791.8|18794.2|18790.2|18800.4|18796.4|18791.1|18787.1|179
1643357400000|2022-01-28 08:10:00|18797.3|18793.3|18803.6|18799.6|18809.8|18805.8|18797.3|18793.3|212
1643357700000|2022-01-28 08:15:00|18797.3|18793.3|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|173
1643358000000|2022-01-28 08:20:00|18794.2|18790.2|18822.3|18818.3|18825.4|18821.4|18794.2|18790.2|384
1643358300000|2022-01-28 08:25:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18822.3|18818.3|265
1643358600000|2022-01-28 08:30:00|18844.2|18840.2|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|257
1643358900000|2022-01-28 08:35:00|18848.9|18844.9|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|176
1643359200000|2022-01-28 08:40:00|18855.1|18851.1|18847.3|18843.3|18859.8|18855.8|18845.8|18841.8|91
1643359500000|2022-01-28 08:45:00|18850.4|18846.4|18831.7|18827.7|18850.4|18846.4|18825.4|18821.4|592
1643359800000|2022-01-28 08:50:00|18828.6|18824.6|18825.4|18821.4|18831.7|18827.7|18822.3|18818.3|220
1643360100000|2022-01-28 08:55:00|18823.9|18819.9|18828.6|18824.6|18841.1|18837.1|18822.3|18818.3|202
1643360400000|2022-01-28 09:00:00|18831.7|18827.7|18819.2|18815.2|18831.7|18827.7|18816.1|18812.1|297
1643360700000|2022-01-28 09:05:00|18817.6|18813.6|18816.1|18812.1|18822.3|18818.3|18816.1|18812.1|243
1643361000000|2022-01-28 09:10:00|18819.2|18815.2|18791.1|18787.1|18819.2|18815.2|18791.1|18787.1|298
1643361300000|2022-01-28 09:15:00|18787.9|18783.9|18797.3|18793.3|18797.3|18793.3|18784.8|18780.8|303
1643361600000|2022-01-28 09:20:00|18795.8|18791.8|18794.2|18790.2|18797.3|18793.3|18784.8|18780.8|79
1643361900000|2022-01-28 09:25:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18789.5|18785.5|96
1643362200000|2022-01-28 09:30:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|66
1643362500000|2022-01-28 09:35:00|18798.9|18794.9|18794.2|18790.2|18798.9|18794.9|18791.1|18787.1|89
1643362800000|2022-01-28 09:40:00|18791.1|18787.1|18772.3|18768.3|18791.1|18787.1|18772.3|18768.3|170
1643363100000|2022-01-28 09:45:00|18775.4|18771.4|18778.6|18774.6|18781.7|18777.7|18769.2|18765.2|358
1643363400000|2022-01-28 09:50:00|18775.4|18771.4|18784.8|18780.8|18787.9|18783.9|18775.4|18771.4|284
1643363700000|2022-01-28 09:55:00|18787.9|18783.9|18794.2|18790.2|18794.2|18790.2|18784.8|18780.8|138
1643364000000|2022-01-28 10:00:00|18797.3|18793.3|18794.2|18790.2|18800.4|18796.4|18794.2|18790.2|300
1643364300000|2022-01-28 10:05:00|18791.1|18787.1|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|134
1643364600000|2022-01-28 10:10:00|18781.7|18777.7|18791.1|18787.1|18791.1|18787.1|18781.7|18777.7|106
1643364900000|2022-01-28 10:15:00|18794.2|18790.2|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|74
1643365200000|2022-01-28 10:20:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18797.3|18793.3|138
1643365500000|2022-01-28 10:25:00|18798.9|18794.9|18797.3|18793.3|18800.4|18796.4|18794.2|18790.2|42
1643365800000|2022-01-28 10:30:00|18800.4|18796.4|18811.4|18807.4|18812.9|18808.9|18794.2|18790.2|144
1643366100000|2022-01-28 10:35:00|18809.8|18805.8|18812.9|18808.9|18812.9|18808.9|18802|18798|138
1643366400000|2022-01-28 10:40:00|18811.4|18807.4|18819.2|18815.2|18820.8|18816.8|18809.8|18805.8|107
1643366700000|2022-01-28 10:45:00|18816.1|18812.1|18812.9|18808.9|18816.1|18812.1|18809.8|18805.8|72
1643367000000|2022-01-28 10:50:00|18816.1|18812.1|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|125
1643367300000|2022-01-28 10:55:00|18814.5|18810.5|18806.7|18802.7|18816.1|18812.1|18806.7|18802.7|70
1643367600000|2022-01-28 11:00:00|18805.1|18801.1|18797.3|18793.3|18806.7|18802.7|18797.3|18793.3|167
1643367900000|2022-01-28 11:05:00|18794.2|18790.2|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|108
1643368200000|2022-01-28 11:10:00|18794.2|18790.2|18781.7|18777.7|18794.2|18790.2|18778.6|18774.6|387
1643368500000|2022-01-28 11:15:00|18778.6|18774.6|18791.1|18787.1|18791.1|18787.1|18778.6|18774.6|161
1643368800000|2022-01-28 11:20:00|18789.5|18785.5|18778.6|18774.6|18794.2|18790.2|18775.4|18771.4|195
1643369100000|2022-01-28 11:25:00|18777|18773|18775.4|18771.4|18781.7|18777.7|18766.1|18762.1|230
1643369400000|2022-01-28 11:30:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18773.9|18769.9|79
1643369700000|2022-01-28 11:35:00|18775.4|18771.4|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|105
1643370000000|2022-01-28 11:40:00|18784.8|18780.8|18775.4|18771.4|18784.8|18780.8|18772.3|18768.3|70
1643370300000|2022-01-28 11:45:00|18772.3|18768.3|18778.6|18774.6|18778.6|18774.6|18772.3|18768.3|101
1643370600000|2022-01-28 11:50:00|18781.7|18777.7|18784.8|18780.8|18794.2|18790.2|18778.6|18774.6|122
1643370900000|2022-01-28 11:55:00|18781.7|18777.7|18781.7|18777.7|18791.1|18787.1|18781.7|18777.7|237
1643371200000|2022-01-28 12:00:00|18778.6|18774.6|18781.7|18777.7|18784.8|18780.8|18775.4|18771.4|425
1643371500000|2022-01-28 12:05:00|18783.3|18779.3|18769.2|18765.2|18784.8|18780.8|18769.2|18765.2|154
1643371800000|2022-01-28 12:10:00|18766.1|18762.1|18766.1|18762.1|18766.1|18762.1|18756.7|18752.7|520
1643372100000|2022-01-28 12:15:00|18769.2|18765.2|18772.3|18768.3|18778.6|18774.6|18766.1|18762.1|194
1643372400000|2022-01-28 12:20:00|18769.2|18765.2|18800.4|18796.4|18803.6|18799.6|18769.2|18765.2|367
1643372700000|2022-01-28 12:25:00|18802|18798|18800.4|18796.4|18803.6|18799.6|18794.2|18790.2|404
1643373000000|2022-01-28 12:30:00|18798.9|18794.9|18784.8|18780.8|18800.4|18796.4|18781.7|18777.7|209
1643373300000|2022-01-28 12:35:00|18787.9|18783.9|18787.9|18783.9|18800.4|18796.4|18787.9|18783.9|234
1643373600000|2022-01-28 12:40:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18787.9|18783.9|328
1643373900000|2022-01-28 12:45:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|379
1643374200000|2022-01-28 12:50:00|18798.9|18794.9|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|334
1643374500000|2022-01-28 12:55:00|18795.8|18791.8|18791.1|18787.1|18803.6|18799.6|18791.1|18787.1|296
1643374800000|2022-01-28 13:00:00|18792.6|18788.6|18741.1|18737.1|18797.3|18793.3|18741.1|18737.1|681
1643375100000|2022-01-28 13:05:00|18742.6|18738.6|18778.6|18774.6|18778.6|18774.6|18739.5|18735.5|589
1643375400000|2022-01-28 13:10:00|18775.4|18771.4|18781.7|18777.7|18794.2|18790.2|18772.3|18768.3|731
1643375700000|2022-01-28 13:15:00|18784.8|18780.8|18806.7|18802.7|18822.3|18818.3|18781.7|18777.7|1432
1643376000000|2022-01-28 13:20:00|18803.6|18799.6|18756.7|18752.7|18806.7|18802.7|18753.6|18749.6|1111
1643376300000|2022-01-28 13:25:00|18759.8|18755.8|18747.3|18743.3|18762.9|18758.9|18734.8|18730.8|777
1643376600000|2022-01-28 13:30:00|18752|18748|18772.3|18768.3|18775.4|18771.4|18731.7|18727.7|1515
1643376900000|2022-01-28 13:35:00|18769.2|18765.2|18775.4|18771.4|18797.3|18793.3|18756.7|18752.7|1492
1643377200000|2022-01-28 13:40:00|18778.6|18774.6|18794.2|18790.2|18822.3|18818.3|18766.1|18762.1|1458
1643377500000|2022-01-28 13:45:00|18795.8|18791.8|18803.6|18799.6|18831.7|18827.7|18794.2|18790.2|1063
1643377800000|2022-01-28 13:50:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18786.4|18782.4|779
1643378100000|2022-01-28 13:55:00|18803.6|18799.6|18816.1|18812.1|18831.7|18827.7|18800.4|18796.4|1619
1643378400000|2022-01-28 14:00:00|18814.5|18810.5|18819.2|18815.2|18831.7|18827.7|18809.8|18805.8|975
1643378700000|2022-01-28 14:05:00|18820.8|18816.8|18825.4|18821.4|18841.1|18837.1|18819.2|18815.2|601
1643379000000|2022-01-28 14:10:00|18828.6|18824.6|18828.6|18824.6|18847.3|18843.3|18828.6|18824.6|799
1643379300000|2022-01-28 14:15:00|18825.4|18821.4|18819.2|18815.2|18828.6|18824.6|18803.6|18799.6|755
1643379600000|2022-01-28 14:20:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18803.6|18799.6|956
1643379900000|2022-01-28 14:25:00|18817.6|18813.6|18806.7|18802.7|18822.3|18818.3|18803.6|18799.6|600
1643380200000|2022-01-28 14:30:00|18803.6|18799.6|18781.7|18777.7|18812.9|18808.9|18778.6|18774.6|800
1643380500000|2022-01-28 14:35:00|18784.8|18780.8|18809.8|18805.8|18812.9|18808.9|18781.7|18777.7|896
1643380800000|2022-01-28 14:40:00|18808.3|18804.3|18866.1|18862.1|18866.1|18862.1|18803.6|18799.6|593
1643381100000|2022-01-28 14:45:00|18862.9|18858.9|18900.4|18896.4|18903.6|18899.6|18855.1|18851.1|1323
1643381400000|2022-01-28 14:50:00|18897.3|18893.3|18884.8|18880.8|18897.3|18893.3|18872.3|18868.3|1301
1643381700000|2022-01-28 14:55:00|18887.9|18883.9|18878.6|18874.6|18891.1|18887.1|18869.2|18865.2|943
1643382000000|2022-01-28 15:00:00|18875.4|18871.4|18856.7|18852.7|18884.8|18880.8|18850.4|18846.4|1263
1643382300000|2022-01-28 15:05:00|18855.1|18851.1|18859.8|18855.8|18866.1|18862.1|18841.1|18837.1|646
1643382600000|2022-01-28 15:10:00|18862.9|18858.9|18837.9|18833.9|18862.9|18858.9|18834.8|18830.8|653
1643382900000|2022-01-28 15:15:00|18834.8|18830.8|18859.8|18855.8|18859.8|18855.8|18822.3|18818.3|641
1643383200000|2022-01-28 15:20:00|18856.7|18852.7|18881.7|18877.7|18884.8|18880.8|18856.7|18852.7|673
1643383500000|2022-01-28 15:25:00|18878.6|18874.6|18872.3|18868.3|18881.7|18877.7|18866.1|18862.1|442
1643383800000|2022-01-28 15:30:00|18873.9|18869.9|18862.9|18858.9|18881.7|18877.7|18853.6|18849.6|501
1643384100000|2022-01-28 15:35:00|18859.8|18855.8|18881.7|18877.7|18881.7|18877.7|18847.3|18843.3|747
1643384400000|2022-01-28 15:40:00|18883.3|18879.3|18906.7|18902.7|18906.7|18902.7|18878.6|18874.6|748
1643384700000|2022-01-28 15:45:00|18903.6|18899.6|18906.7|18902.7|18919.2|18915.2|18903.6|18899.6|746
1643385000000|2022-01-28 15:50:00|18903.6|18899.6|18891.1|18887.1|18905.1|18901.1|18887.9|18883.9|951
1643385300000|2022-01-28 15:55:00|18889.5|18885.5|18875.4|18871.4|18894.2|18890.2|18869.2|18865.2|850
1643385600000|2022-01-28 16:00:00|18878.6|18874.6|18903.6|18899.6|18906.7|18902.7|18878.6|18874.6|704
1643385900000|2022-01-28 16:05:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|561
1643386200000|2022-01-28 16:10:00|18889.5|18885.5|18909.8|18905.8|18916.1|18912.1|18880.1|18876.1|564
1643386500000|2022-01-28 16:15:00|18911.4|18907.4|18884.8|18880.8|18912.9|18908.9|18884.8|18880.8|626
1643386800000|2022-01-28 16:20:00|18883.3|18879.3|18916.1|18912.1|18916.1|18912.1|18875.4|18871.4|658
1643387100000|2022-01-28 16:25:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18900.4|18896.4|515
1643387400000|2022-01-28 16:30:00|18917.6|18913.6|18919.2|18915.2|18931.7|18927.7|18916.1|18912.1|581
1643387700000|2022-01-28 16:35:00|18920.8|18916.8|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|414
1643388000000|2022-01-28 16:40:00|18916.1|18912.1|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|541
1643388300000|2022-01-28 16:45:00|18912.9|18908.9|18928.6|18924.6|18928.6|18924.6|18912.9|18908.9|294
1643388600000|2022-01-28 16:50:00|18930.1|18926.1|18922.3|18918.3|18931.7|18927.7|18916.1|18912.1|762
1643388900000|2022-01-28 16:55:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|270
1643389200000|2022-01-28 17:00:00|18923.9|18919.9|18928.6|18924.6|18934.8|18930.8|18922.3|18918.3|478
1643389500000|2022-01-28 17:05:00|18925.4|18921.4|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|547
1643389800000|2022-01-28 17:10:00|18912.9|18908.9|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|371
1643390100000|2022-01-28 17:15:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18909.8|18905.8|253
1643390400000|2022-01-28 17:20:00|18912.9|18908.9|18922.3|18918.3|18925.4|18921.4|18909.8|18905.8|515
1643390700000|2022-01-28 17:25:00|18925.4|18921.4|18928.6|18924.6|18931.7|18927.7|18919.2|18915.2|255
1643391000000|2022-01-28 17:30:00|18927|18923|18925.4|18921.4|18931.7|18927.7|18916.1|18912.1|584
1643391300000|2022-01-28 17:35:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18922.3|18918.3|141
1643391600000|2022-01-28 17:40:00|18928.6|18924.6|18923.9|18919.9|18928.6|18924.6|18919.2|18915.2|312
1643391900000|2022-01-28 17:45:00|18925.4|18921.4|18934.8|18930.8|18934.8|18930.8|18922.3|18918.3|317
1643392200000|2022-01-28 17:50:00|18937.9|18933.9|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|364
1643392500000|2022-01-28 17:55:00|18950.4|18946.4|18936.4|18932.4|18950.4|18946.4|18934.8|18930.8|515
1643392800000|2022-01-28 18:00:00|18934.8|18930.8|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|445
1643393100000|2022-01-28 18:05:00|18928.6|18924.6|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|404
1643393400000|2022-01-28 18:10:00|18922.3|18918.3|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|288
1643393700000|2022-01-28 18:15:00|18922.3|18918.3|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|174
1643394000000|2022-01-28 18:20:00|18928.6|18924.6|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|195
1643394300000|2022-01-28 18:25:00|18927|18923|18925.4|18921.4|18934.8|18930.8|18925.4|18921.4|351
1643394600000|2022-01-28 18:30:00|18922.3|18918.3|18928.6|18924.6|18928.6|18924.6|18916.1|18912.1|239
1643394900000|2022-01-28 18:35:00|18925.4|18921.4|18934.8|18930.8|18936.4|18932.4|18925.4|18921.4|221
1643395200000|2022-01-28 18:40:00|18933.3|18929.3|18944.2|18940.2|18944.2|18940.2|18930.1|18926.1|292
1643395500000|2022-01-28 18:45:00|18947.3|18943.3|18941.1|18937.1|18947.3|18943.3|18934.8|18930.8|629
1643395800000|2022-01-28 18:50:00|18939.5|18935.5|18944.2|18940.2|18950.4|18946.4|18937.9|18933.9|336
1643396100000|2022-01-28 18:55:00|18945.8|18941.8|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|381
1643396400000|2022-01-28 19:00:00|18944.2|18940.2|18950.4|18946.4|18953.6|18949.6|18942.6|18938.6|247
1643396700000|2022-01-28 19:05:00|18948.9|18944.9|18948.9|18944.9|18953.6|18949.6|18947.3|18943.3|216
1643397000000|2022-01-28 19:10:00|18950.4|18946.4|18956.7|18952.7|18959.8|18955.8|18941.1|18937.1|338
1643397300000|2022-01-28 19:15:00|18959.8|18955.8|18955.1|18951.1|18962.9|18958.9|18950.4|18946.4|250
1643397600000|2022-01-28 19:20:00|18953.6|18949.6|18961.4|18957.4|18966.1|18962.1|18953.6|18949.6|521
1643397900000|2022-01-28 19:25:00|18959.8|18955.8|18966.1|18962.1|18969.2|18965.2|18956.7|18952.7|469
1643398200000|2022-01-28 19:30:00|18969.2|18965.2|18969.2|18965.2|18972.3|18968.3|18962.9|18958.9|523
1643398500000|2022-01-28 19:35:00|18970.8|18966.8|18962.9|18958.9|18975.4|18971.4|18962.9|18958.9|297
1643398800000|2022-01-28 19:40:00|18959.8|18955.8|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|580
1643399100000|2022-01-28 19:45:00|18956.7|18952.7|18947.3|18943.3|18956.7|18952.7|18944.2|18940.2|282
1643399400000|2022-01-28 19:50:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|378
1643399700000|2022-01-28 19:55:00|18952|18948|18953.6|18949.6|18962.9|18958.9|18950.4|18946.4|1428
1643400000000|2022-01-28 20:00:00|18950.4|18946.4|18969.2|18965.2|18969.2|18965.2|18950.4|18946.4|747
1643400300000|2022-01-28 20:05:00|18966.1|18962.1|18972.3|18968.3|18973.9|18969.9|18966.1|18962.1|437
1643400600000|2022-01-28 20:10:00|18970.8|18966.8|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|487
1643400900000|2022-01-28 20:15:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|374
1643401200000|2022-01-28 20:20:00|18984.8|18980.8|18984.8|18980.8|18987.9|18983.9|18978.6|18974.6|520
1643401500000|2022-01-28 20:25:00|18981.7|18977.7|18981.7|18977.7|18987.9|18983.9|18978.6|18974.6|344
1643401800000|2022-01-28 20:30:00|18983.3|18979.3|18972.3|18968.3|18987.9|18983.9|18969.2|18965.2|563
1643402100000|2022-01-28 20:35:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|436
1643402400000|2022-01-28 20:40:00|18962.9|18958.9|18959.8|18955.8|18969.2|18965.2|18956.7|18952.7|379
1643402700000|2022-01-28 20:45:00|18961.4|18957.4|18947.3|18943.3|18962.9|18958.9|18944.2|18940.2|342
1643403000000|2022-01-28 20:50:00|18944.2|18940.2|18953.6|18949.6|18959.8|18955.8|18941.1|18937.1|1251
1643403300000|2022-01-28 20:55:00|18956.7|18952.7|18944.2|18940.2|18959.8|18955.8|18937.9|18933.9|1944
1643403600000|2022-01-28 21:00:00|18945.8|18941.8|18909.8|18905.8|18947.3|18943.3|18906.7|18902.7|1313
1643403900000|2022-01-28 21:05:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18897.3|18893.3|730
1643404200000|2022-01-28 21:10:00|18917.6|18913.6|18925.4|18921.4|18928.6|18924.6|18916.1|18912.1|210
1643404500000|2022-01-28 21:15:00|18928.6|18924.6|18950.4|18946.4|18950.4|18946.4|18928.6|18924.6|318
1643404800000|2022-01-28 21:20:00|18952|18948|18947.3|18943.3|18953.6|18949.6|18947.3|18943.3|192
1643405100000|2022-01-28 21:25:00|18944.2|18940.2|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|313
1643405400000|2022-01-28 21:30:00|18945.8|18941.8|18956.7|18952.7|18956.7|18952.7|18944.2|18940.2|103
1643405700000|2022-01-28 21:35:00|18959.8|18955.8|18959.8|18955.8|18959.8|18955.8|18956.7|18952.7|195
1643406000000|2022-01-28 21:40:00|18961.4|18957.4|18962.9|18958.9|18966.1|18962.1|18959.8|18955.8|347
1643406300000|2022-01-28 21:45:00|18966.1|18962.1|18969.2|18965.2|18975.4|18971.4|18966.1|18962.1|325
1643406600000|2022-01-28 21:50:00|18970.8|18966.8|18978.6|18974.6|18981.7|18977.7|18969.2|18965.2|254
1643406900000|2022-01-28 21:55:00|18980.1|18976.1|18980.1|18976.1|18984.8|18980.8|18972.3|18968.3|185
1643583600000|2022-01-30 23:00:00|18911.4|18907.4|18922.3|18918.3|18925.4|18921.4|18900.4|18896.4|225
1643583900000|2022-01-30 23:05:00|18920.8|18916.8|18909.8|18905.8|18923.9|18919.9|18909.8|18905.8|147
1643584200000|2022-01-30 23:10:00|18906.7|18902.7|18923.9|18919.9|18925.4|18921.4|18906.7|18902.7|96
1643584500000|2022-01-30 23:15:00|18925.4|18921.4|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|33
1643584800000|2022-01-30 23:20:00|18925.4|18921.4|18934.8|18930.8|18936.4|18932.4|18925.4|18921.4|24
1643585100000|2022-01-30 23:25:00|18937.9|18933.9|18934.8|18930.8|18942.6|18938.6|18933.3|18929.3|24
1643585400000|2022-01-30 23:30:00|18931.7|18927.7|18931.7|18927.7|18934.8|18930.8|18928.6|18924.6|40
1643585700000|2022-01-30 23:35:00|18933.3|18929.3|18944.2|18940.2|18944.2|18940.2|18931.7|18927.7|99
1643586000000|2022-01-30 23:40:00|18942.6|18938.6|18944.2|18940.2|18950.4|18946.4|18939.5|18935.5|105
1643586300000|2022-01-30 23:45:00|18941.1|18937.1|18928.6|18924.6|18942.6|18938.6|18928.6|18924.6|68
1643586600000|2022-01-30 23:50:00|18933.3|18929.3|18923.9|18919.9|18934.8|18930.8|18917.6|18913.6|65
1643586900000|2022-01-30 23:55:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|19
1643587200000|2022-01-31 00:00:00|18927|18923|18922.3|18918.3|18934.8|18930.8|18920.8|18916.8|71
1643587500000|2022-01-31 00:05:00|18920.8|18916.8|18928.6|18924.6|18928.6|18924.6|18914.5|18910.5|26
1643587800000|2022-01-31 00:10:00|18927|18923|18916.1|18912.1|18927|18923|18916.1|18912.1|39
1643588100000|2022-01-31 00:15:00|18917.6|18913.6|18914.5|18910.5|18919.2|18915.2|18909.8|18905.8|43
1643588400000|2022-01-31 00:20:00|18912.9|18908.9|18909.8|18905.8|18912.9|18908.9|18906.7|18902.7|41
1643588700000|2022-01-31 00:25:00|18916.1|18912.1|18914.5|18910.5|18917.6|18913.6|18912.9|18908.9|45
1643589000000|2022-01-31 00:30:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|22
1643589300000|2022-01-31 00:35:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18917.6|18913.6|16
1643589600000|2022-01-31 00:40:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18922.3|18918.3|36
1643589900000|2022-01-31 00:45:00|18925.4|18921.4|18931.7|18927.7|18934.8|18930.8|18925.4|18921.4|11
1643590200000|2022-01-31 00:50:00|18928.6|18924.6|18925.4|18921.4|18930.1|18926.1|18923.9|18919.9|20
1643590500000|2022-01-31 00:55:00|18923.9|18919.9|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|33
1643590800000|2022-01-31 01:00:00|18917.6|18913.6|18912.9|18908.9|18922.3|18918.3|18911.4|18907.4|62
1643591100000|2022-01-31 01:05:00|18911.4|18907.4|18908.3|18904.3|18912.9|18908.9|18906.7|18902.7|42
1643591400000|2022-01-31 01:10:00|18906.7|18902.7|18911.4|18907.4|18911.4|18907.4|18906.7|18902.7|9
1643591700000|2022-01-31 01:15:00|18909.8|18905.8|18914.5|18910.5|18916.1|18912.1|18909.8|18905.8|14
1643592000000|2022-01-31 01:20:00|18912.9|18908.9|18912.9|18908.9|18914.5|18910.5|18911.4|18907.4|3
1643592300000|2022-01-31 01:25:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18911.4|18907.4|2
1643592600000|2022-01-31 01:30:00|18914.5|18910.5|18922.3|18918.3|18927|18923|18914.5|18910.5|86
1643592900000|2022-01-31 01:35:00|18920.8|18916.8|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|19
1643593200000|2022-01-31 01:40:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18920.8|18916.8|15
1643593500000|2022-01-31 01:45:00|18925.4|18921.4|18925.4|18921.4|18928.6|18924.6|18919.2|18915.2|25
1643593800000|2022-01-31 01:50:00|18928.6|18924.6|18922.3|18918.3|18928.6|18924.6|18922.3|18918.3|10
1643594100000|2022-01-31 01:55:00|18920.8|18916.8|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|18
1643594400000|2022-01-31 02:00:00|18917.6|18913.6|18914.5|18910.5|18919.2|18915.2|18914.5|18910.5|15
1643594700000|2022-01-31 02:05:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|6
1643595000000|2022-01-31 02:10:00|18909.8|18905.8|18906.7|18902.7|18912.9|18908.9|18903.6|18899.6|33
1643595300000|2022-01-31 02:15:00|18905.1|18901.1|18903.6|18899.6|18906.7|18902.7|18900.4|18896.4|34
1643595600000|2022-01-31 02:20:00|18906.7|18902.7|18909.8|18905.8|18912.9|18908.9|18903.6|18899.6|44
1643595900000|2022-01-31 02:25:00|18912.9|18908.9|18912.9|18908.9|18912.9|18908.9|18911.4|18907.4|46
1643596200000|2022-01-31 02:30:00|18911.4|18907.4|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|27
1643596500000|2022-01-31 02:35:00|18916.1|18912.1|18917.6|18913.6|18919.2|18915.2|18916.1|18912.1|24
1643596800000|2022-01-31 02:40:00|18916.1|18912.1|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|21
1643597100000|2022-01-31 02:45:00|18909.8|18905.8|18909.8|18905.8|18914.5|18910.5|18908.3|18904.3|31
1643597400000|2022-01-31 02:50:00|18906.7|18902.7|18912.9|18908.9|18916.1|18912.1|18906.7|18902.7|35
1643597700000|2022-01-31 02:55:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18909.8|18905.8|7
1643598000000|2022-01-31 03:00:00|18914.5|18910.5|18909.8|18905.8|18914.5|18910.5|18909.8|18905.8|16
1643598300000|2022-01-31 03:05:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|14
1643598600000|2022-01-31 03:10:00|18912.9|18908.9|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|37
1643598900000|2022-01-31 03:15:00|18912.9|18908.9|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|21
1643599200000|2022-01-31 03:20:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18916.1|18912.1|21
1643599500000|2022-01-31 03:25:00|18920.8|18916.8|18927|18923|18927|18923|18920.8|18916.8|21
1643599800000|2022-01-31 03:30:00|18925.4|18921.4|18922.3|18918.3|18928.6|18924.6|18919.2|18915.2|36
1643600100000|2022-01-31 03:35:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|32
1643600400000|2022-01-31 03:40:00|18922.3|18918.3|18922.3|18918.3|18923.9|18919.9|18917.6|18913.6|8
1643600700000|2022-01-31 03:45:00|18923.9|18919.9|18925.4|18921.4|18925.4|18921.4|18922.3|18918.3|7
1643601000000|2022-01-31 03:50:00|18923.9|18919.9|18927|18923|18928.6|18924.6|18922.3|18918.3|31
1643601300000|2022-01-31 03:55:00|18928.6|18924.6|18916.1|18912.1|18928.6|18924.6|18914.5|18910.5|23
1643601600000|2022-01-31 04:00:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18916.1|18912.1|42
1643601900000|2022-01-31 04:05:00|||||||||1
1643602200000|2022-01-31 04:10:00|18919.2|18915.2|18912.9|18908.9|18919.2|18915.2|18909.8|18905.8|31
1643602500000|2022-01-31 04:15:00|18911.4|18907.4|18928.6|18924.6|18931.7|18927.7|18911.4|18907.4|87
1643602800000|2022-01-31 04:20:00|18925.4|18921.4|18919.2|18915.2|18925.4|18921.4|18917.6|18913.6|46
1643603100000|2022-01-31 04:25:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|107
1643603400000|2022-01-31 04:30:00|18909.8|18905.8|18914.5|18910.5|18914.5|18910.5|18909.8|18905.8|31
1643603700000|2022-01-31 04:35:00|18916.1|18912.1|18919.2|18915.2|18919.2|18915.2|18916.1|18912.1|30
1643604000000|2022-01-31 04:40:00|18917.6|18913.6|18922.3|18918.3|18922.3|18918.3|18916.1|18912.1|38
1643604300000|2022-01-31 04:45:00|18923.9|18919.9|18920.8|18916.8|18923.9|18919.9|18920.8|18916.8|3
1643604600000|2022-01-31 04:50:00|18922.3|18918.3|18922.3|18918.3|18922.3|18918.3|18919.2|18915.2|45
1643604900000|2022-01-31 04:55:00|18920.8|18916.8|18920.8|18916.8|18922.3|18918.3|18919.2|18915.2|3
1643605200000|2022-01-31 05:00:00|18922.3|18918.3|18916.1|18912.1|18922.3|18918.3|18916.1|18912.1|6
1643605500000|2022-01-31 05:05:00|18917.6|18913.6|18919.2|18915.2|18922.3|18918.3|18917.6|18913.6|22
1643605800000|2022-01-31 05:10:00|18917.6|18913.6|18928.6|18924.6|18931.7|18927.7|18917.6|18913.6|37
1643606100000|2022-01-31 05:15:00|18930.1|18926.1|18934.8|18930.8|18937.9|18933.9|18927|18923|26
1643606400000|2022-01-31 05:20:00|18933.3|18929.3|18934.8|18930.8|18937.9|18933.9|18931.7|18927.7|50
1643606700000|2022-01-31 05:25:00|18931.7|18927.7|18931.7|18927.7|18933.3|18929.3|18928.6|18924.6|53
1643607000000|2022-01-31 05:30:00|18928.6|18924.6|18931.7|18927.7|18931.7|18927.7|18928.6|18924.6|31
1643607300000|2022-01-31 05:35:00|18930.1|18926.1|18934.8|18930.8|18937.9|18933.9|18928.6|18924.6|94
1643607600000|2022-01-31 05:40:00|18936.4|18932.4|18942.6|18938.6|18944.2|18940.2|18934.8|18930.8|42
1643607900000|2022-01-31 05:45:00|18941.1|18937.1|18937.9|18933.9|18942.6|18938.6|18937.9|18933.9|4
1643608200000|2022-01-31 05:50:00|18941.1|18937.1|18939.5|18935.5|18944.2|18940.2|18937.9|18933.9|75
1643608500000|2022-01-31 05:55:00|18941.1|18937.1|18934.8|18930.8|18941.1|18937.1|18931.7|18927.7|33
1643608800000|2022-01-31 06:00:00|18933.3|18929.3|18937.9|18933.9|18937.9|18933.9|18925.4|18921.4|142
1643609100000|2022-01-31 06:05:00|18936.4|18932.4|18931.7|18927.7|18937.9|18933.9|18931.7|18927.7|34
1643609400000|2022-01-31 06:10:00|18930.1|18926.1|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|53
1643609700000|2022-01-31 06:15:00|18923.9|18919.9|18920.8|18916.8|18925.4|18921.4|18916.1|18912.1|49
1643610000000|2022-01-31 06:20:00|18922.3|18918.3|18928.6|18924.6|18928.6|18924.6|18920.8|18916.8|46
1643610300000|2022-01-31 06:25:00|18925.4|18921.4|18922.3|18918.3|18925.4|18921.4|18922.3|18918.3|33
1643610600000|2022-01-31 06:30:00|18923.9|18919.9|18925.4|18921.4|18928.6|18924.6|18922.3|18918.3|19
1643610900000|2022-01-31 06:35:00|18923.9|18919.9|18928.6|18924.6|18928.6|18924.6|18922.3|18918.3|16
1643611200000|2022-01-31 06:40:00|18927|18923|18927|18923|18927|18923|18922.3|18918.3|23
1643611500000|2022-01-31 06:45:00|18928.6|18924.6|18916.1|18912.1|18931.7|18927.7|18916.1|18912.1|31
1643611800000|2022-01-31 06:50:00|18914.5|18910.5|18912.9|18908.9|18916.1|18912.1|18908.3|18904.3|52
1643612100000|2022-01-31 06:55:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18909.8|18905.8|25
1643612400000|2022-01-31 07:00:00|18919.2|18915.2|18933.3|18929.3|18941.1|18937.1|18919.2|18915.2|195
1643612700000|2022-01-31 07:05:00|18934.8|18930.8|18934.8|18930.8|18937.9|18933.9|18925.4|18921.4|70
1643613000000|2022-01-31 07:10:00|18933.3|18929.3|18937.9|18933.9|18941.1|18937.1|18927|18923|68
1643613300000|2022-01-31 07:15:00|18934.8|18930.8|18916.1|18912.1|18937.9|18933.9|18916.1|18912.1|79
1643613600000|2022-01-31 07:20:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18914.5|18910.5|43
1643613900000|2022-01-31 07:25:00|18917.6|18913.6|18916.1|18912.1|18919.2|18915.2|18911.4|18907.4|25
1643614200000|2022-01-31 07:30:00|18917.6|18913.6|18928.6|18924.6|18931.7|18927.7|18916.1|18912.1|100
1643614500000|2022-01-31 07:35:00|18925.4|18921.4|18920.8|18916.8|18928.6|18924.6|18912.9|18908.9|87
1643614800000|2022-01-31 07:40:00|18922.3|18918.3|18934.8|18930.8|18934.8|18930.8|18919.2|18915.2|71
1643615100000|2022-01-31 07:45:00|18931.7|18927.7|18931.7|18927.7|18937.9|18933.9|18925.4|18921.4|126
1643615400000|2022-01-31 07:50:00|18930.1|18926.1|18947.3|18943.3|18947.3|18943.3|18930.1|18926.1|105
1643615700000|2022-01-31 07:55:00|18950.4|18946.4|18941.1|18937.1|18950.4|18946.4|18939.5|18935.5|120
1643616000000|2022-01-31 08:00:00|18944.2|18940.2|18934.8|18930.8|18947.3|18943.3|18930.1|18926.1|129
1643616300000|2022-01-31 08:05:00|18936.4|18932.4|18941.1|18937.1|18942.6|18938.6|18925.4|18921.4|112
1643616600000|2022-01-31 08:10:00|18944.2|18940.2|18956.7|18952.7|18959.8|18955.8|18941.1|18937.1|138
1643616900000|2022-01-31 08:15:00|18958.3|18954.3|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|234
1643617200000|2022-01-31 08:20:00|18962.9|18958.9|18962.9|18958.9|18969.2|18965.2|18956.7|18952.7|258
1643617500000|2022-01-31 08:25:00|18966.1|18962.1|18981.7|18977.7|18981.7|18977.7|18962.9|18958.9|274
1643617800000|2022-01-31 08:30:00|18983.3|18979.3|18969.2|18965.2|18984.8|18980.8|18967.6|18963.6|96
1643618100000|2022-01-31 08:35:00|18966.1|18962.1|18966.1|18962.1|18969.2|18965.2|18962.9|18958.9|114
1643618400000|2022-01-31 08:40:00|18967.6|18963.6|18953.6|18949.6|18969.2|18965.2|18953.6|18949.6|94
1643618700000|2022-01-31 08:45:00|18955.1|18951.1|18947.3|18943.3|18955.1|18951.1|18947.3|18943.3|36
1643619000000|2022-01-31 08:50:00|18950.4|18946.4|18945.8|18941.8|18956.7|18952.7|18944.2|18940.2|79
1643619300000|2022-01-31 08:55:00|18944.2|18940.2|18944.2|18940.2|18953.6|18949.6|18944.2|18940.2|114
1643619600000|2022-01-31 09:00:00|18945.8|18941.8|18953.6|18949.6|18956.7|18952.7|18944.2|18940.2|580
1643619900000|2022-01-31 09:05:00|18955.1|18951.1|18950.4|18946.4|18962.9|18958.9|18950.4|18946.4|49
1643620200000|2022-01-31 09:10:00|18953.6|18949.6|18944.2|18940.2|18955.1|18951.1|18944.2|18940.2|41
1643620500000|2022-01-31 09:15:00|18947.3|18943.3|18944.2|18940.2|18947.3|18943.3|18941.1|18937.1|55
1643620800000|2022-01-31 09:20:00|18941.1|18937.1|18941.1|18937.1|18944.2|18940.2|18931.7|18927.7|45
1643621100000|2022-01-31 09:25:00|18937.9|18933.9|18953.6|18949.6|18956.7|18952.7|18937.9|18933.9|69
1643621400000|2022-01-31 09:30:00|18952|18948|18950.4|18946.4|18956.7|18952.7|18950.4|18946.4|46
1643621700000|2022-01-31 09:35:00|18947.3|18943.3|18950.4|18946.4|18950.4|18946.4|18947.3|18943.3|77
1643622000000|2022-01-31 09:40:00|18953.6|18949.6|18956.7|18952.7|18956.7|18952.7|18947.3|18943.3|111
1643622300000|2022-01-31 09:45:00|18959.8|18955.8|18950.4|18946.4|18959.8|18955.8|18947.3|18943.3|65
1643622600000|2022-01-31 09:50:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18953.6|18949.6|103
1643622900000|2022-01-31 09:55:00|18962.9|18958.9|18947.3|18943.3|18966.1|18962.1|18947.3|18943.3|84
1643623200000|2022-01-31 10:00:00|18944.2|18940.2|18925.4|18921.4|18944.2|18940.2|18923.9|18919.9|215
1643623500000|2022-01-31 10:05:00|18923.9|18919.9|18919.2|18915.2|18928.6|18924.6|18917.6|18913.6|156
1643623800000|2022-01-31 10:10:00|18920.8|18916.8|18922.3|18918.3|18925.4|18921.4|18916.1|18912.1|112
1643624100000|2022-01-31 10:15:00|18920.8|18916.8|18920.8|18916.8|18922.3|18918.3|18909.8|18905.8|204
1643624400000|2022-01-31 10:20:00|18922.3|18918.3|18919.2|18915.2|18931.7|18927.7|18919.2|18915.2|157
1643624700000|2022-01-31 10:25:00|18917.6|18913.6|18909.8|18905.8|18919.2|18915.2|18906.7|18902.7|50
1643625000000|2022-01-31 10:30:00|18908.3|18904.3|18912.9|18908.9|18919.2|18915.2|18906.7|18902.7|125
1643625300000|2022-01-31 10:35:00|18911.4|18907.4|18900.4|18896.4|18912.9|18908.9|18897.3|18893.3|109
1643625600000|2022-01-31 10:40:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18897.3|18893.3|69
1643625900000|2022-01-31 10:45:00|18911.4|18907.4|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|45
1643626200000|2022-01-31 10:50:00|18914.5|18910.5|18919.2|18915.2|18919.2|18915.2|18912.9|18908.9|65
1643626500000|2022-01-31 10:55:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|44
1643626800000|2022-01-31 11:00:00|18917.6|18913.6|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|88
1643627100000|2022-01-31 11:05:00|18919.2|18915.2|18911.4|18907.4|18919.2|18915.2|18909.8|18905.8|72
1643627400000|2022-01-31 11:10:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|64
1643627700000|2022-01-31 11:15:00|18916.1|18912.1|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|57
1643628000000|2022-01-31 11:20:00|18911.4|18907.4|18916.1|18912.1|18916.1|18912.1|18906.7|18902.7|98
1643628300000|2022-01-31 11:25:00|18919.2|18915.2|18922.3|18918.3|18923.9|18919.9|18912.9|18908.9|104
1643628600000|2022-01-31 11:30:00|18925.4|18921.4|18912.9|18908.9|18925.4|18921.4|18912.9|18908.9|39
1643628900000|2022-01-31 11:35:00|18916.1|18912.1|18916.1|18912.1|18922.3|18918.3|18912.9|18908.9|65
1643629200000|2022-01-31 11:40:00|18919.2|18915.2|18916.1|18912.1|18919.2|18915.2|18909.8|18905.8|85
1643629500000|2022-01-31 11:45:00|18919.2|18915.2|18919.2|18915.2|18922.3|18918.3|18916.1|18912.1|71
1643629800000|2022-01-31 11:50:00|18920.8|18916.8|18912.9|18908.9|18922.3|18918.3|18912.9|18908.9|76
1643630100000|2022-01-31 11:55:00|18914.5|18910.5|18903.6|18899.6|18916.1|18912.1|18903.6|18899.6|76
1643630400000|2022-01-31 12:00:00|18906.7|18902.7|18919.2|18915.2|18919.2|18915.2|18903.6|18899.6|166
1643630700000|2022-01-31 12:05:00|18916.1|18912.1|18925.4|18921.4|18925.4|18921.4|18916.1|18912.1|84
1643631000000|2022-01-31 12:10:00|18922.3|18918.3|18919.2|18915.2|18925.4|18921.4|18916.1|18912.1|140
1643631300000|2022-01-31 12:15:00|18916.1|18912.1|18906.7|18902.7|18919.2|18915.2|18906.7|18902.7|98
1643631600000|2022-01-31 12:20:00|18908.3|18904.3|18916.1|18912.1|18919.2|18915.2|18900.4|18896.4|211
1643631900000|2022-01-31 12:25:00|18919.2|18915.2|18897.3|18893.3|18919.2|18915.2|18897.3|18893.3|112
1643632200000|2022-01-31 12:30:00|18898.9|18894.9|18900.4|18896.4|18900.4|18896.4|18891.1|18887.1|248
1643632500000|2022-01-31 12:35:00|18898.9|18894.9|18887.9|18883.9|18898.9|18894.9|18884.8|18880.8|207
1643632800000|2022-01-31 12:40:00|18886.4|18882.4|18884.8|18880.8|18886.4|18882.4|18875.4|18871.4|314
1643633100000|2022-01-31 12:45:00|18883.3|18879.3|18878.6|18874.6|18887.9|18883.9|18878.6|18874.6|173
1643633400000|2022-01-31 12:50:00|18881.7|18877.7|18887.9|18883.9|18887.9|18883.9|18866.1|18862.1|368
1643633700000|2022-01-31 12:55:00|18884.8|18880.8|18895.8|18891.8|18897.3|18893.3|18884.8|18880.8|306
1643634000000|2022-01-31 13:00:00|18894.2|18890.2|18883.3|18879.3|18903.6|18899.6|18878.6|18874.6|436
1643634300000|2022-01-31 13:05:00|18881.7|18877.7|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|231
1643634600000|2022-01-31 13:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|359
1643634900000|2022-01-31 13:15:00|18862.9|18858.9|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|454
1643635200000|2022-01-31 13:20:00|18867.6|18863.6|18831.7|18827.7|18869.2|18865.2|18831.7|18827.7|789
1643635500000|2022-01-31 13:25:00|18834.8|18830.8|18812.9|18808.9|18837.9|18833.9|18806.7|18802.7|609
1643635800000|2022-01-31 13:30:00|18814.5|18810.5|18809.8|18805.8|18822.3|18818.3|18806.7|18802.7|442
1643636100000|2022-01-31 13:35:00|18812.9|18808.9|18831.7|18827.7|18836.4|18832.4|18806.7|18802.7|587
1643636400000|2022-01-31 13:40:00|18828.6|18824.6|18844.2|18840.2|18847.3|18843.3|18819.2|18815.2|561
1643636700000|2022-01-31 13:45:00|18841.1|18837.1|18855.1|18851.1|18862.9|18858.9|18837.9|18833.9|394
1643637000000|2022-01-31 13:50:00|18856.7|18852.7|18844.2|18840.2|18862.9|18858.9|18841.1|18837.1|757
1643637300000|2022-01-31 13:55:00|18845.8|18841.8|18861.4|18857.4|18862.9|18858.9|18841.1|18837.1|534
1643637600000|2022-01-31 14:00:00|18862.9|18858.9|18862.9|18858.9|18875.4|18871.4|18859.8|18855.8|667
1643637900000|2022-01-31 14:05:00|18861.4|18857.4|18828.6|18824.6|18866.1|18862.1|18822.3|18818.3|907
1643638200000|2022-01-31 14:10:00|18831.7|18827.7|18834.8|18830.8|18841.1|18837.1|18822.3|18818.3|474
1643638500000|2022-01-31 14:15:00|18831.7|18827.7|18850.4|18846.4|18853.6|18849.6|18828.6|18824.6|459
1643638800000|2022-01-31 14:20:00|18853.6|18849.6|18833.3|18829.3|18853.6|18849.6|18831.7|18827.7|608
1643639100000|2022-01-31 14:25:00|18834.8|18830.8|18822.3|18818.3|18834.8|18830.8|18819.2|18815.2|766
1643639400000|2022-01-31 14:30:00|18825.4|18821.4|18806.7|18802.7|18842.6|18838.6|18806.7|18802.7|914
1643639700000|2022-01-31 14:35:00|18809.8|18805.8|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|794
1643640000000|2022-01-31 14:40:00|18822.3|18818.3|18816.1|18812.1|18828.6|18824.6|18809.8|18805.8|632
1643640300000|2022-01-31 14:45:00|18814.5|18810.5|18844.2|18840.2|18844.2|18840.2|18812.9|18808.9|635
1643640600000|2022-01-31 14:50:00|18847.3|18843.3|18842.6|18838.6|18853.6|18849.6|18841.1|18837.1|544
1643640900000|2022-01-31 14:55:00|18844.2|18840.2|18847.3|18843.3|18856.7|18852.7|18831.7|18827.7|632
1643641200000|2022-01-31 15:00:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|892
1643641500000|2022-01-31 15:05:00|18847.3|18843.3|18856.7|18852.7|18862.9|18858.9|18844.2|18840.2|453
1643641800000|2022-01-31 15:10:00|18853.6|18849.6|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|810
1643642100000|2022-01-31 15:15:00|18869.2|18865.2|18847.3|18843.3|18869.2|18865.2|18844.2|18840.2|627
1643642400000|2022-01-31 15:20:00|18850.4|18846.4|18866.1|18862.1|18866.1|18862.1|18841.1|18837.1|492
1643642700000|2022-01-31 15:25:00|18862.9|18858.9|18869.2|18865.2|18872.3|18868.3|18859.8|18855.8|488
1643643000000|2022-01-31 15:30:00|18867.6|18863.6|18850.4|18846.4|18869.2|18865.2|18844.2|18840.2|612
1643643300000|2022-01-31 15:35:00|18852|18848|18866.1|18862.1|18866.1|18862.1|18841.1|18837.1|611
1643643600000|2022-01-31 15:40:00|18862.9|18858.9|18878.6|18874.6|18884.8|18880.8|18862.9|18858.9|874
1643643900000|2022-01-31 15:45:00|18881.7|18877.7|18862.9|18858.9|18884.8|18880.8|18862.9|18858.9|986
1643644200000|2022-01-31 15:50:00|18859.8|18855.8|18856.7|18852.7|18859.8|18855.8|18844.2|18840.2|550
1643644500000|2022-01-31 15:55:00|18859.8|18855.8|18859.8|18855.8|18878.6|18874.6|18853.6|18849.6|734
1643644800000|2022-01-31 16:00:00|18862.9|18858.9|18872.3|18868.3|18875.4|18871.4|18859.8|18855.8|490
1643645100000|2022-01-31 16:05:00|18869.2|18865.2|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|315
1643645400000|2022-01-31 16:10:00|18869.2|18865.2|18853.6|18849.6|18872.3|18868.3|18847.3|18843.3|468
1643645700000|2022-01-31 16:15:00|18856.7|18852.7|18853.6|18849.6|18859.8|18855.8|18847.3|18843.3|836
1643646000000|2022-01-31 16:20:00|18852|18848|18844.2|18840.2|18859.8|18855.8|18841.1|18837.1|626
1643646300000|2022-01-31 16:25:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18831.7|18827.7|453
1643646600000|2022-01-31 16:30:00|18845.8|18841.8|18837.9|18833.9|18850.4|18846.4|18834.8|18830.8|413
1643646900000|2022-01-31 16:35:00|18841.1|18837.1|18847.3|18843.3|18856.7|18852.7|18834.8|18830.8|393
1643647200000|2022-01-31 16:40:00|18850.4|18846.4|18834.8|18830.8|18850.4|18846.4|18831.7|18827.7|453
1643647500000|2022-01-31 16:45:00|18831.7|18827.7|18837.9|18833.9|18841.1|18837.1|18831.7|18827.7|442
1643647800000|2022-01-31 16:50:00|18841.1|18837.1|18844.2|18840.2|18850.4|18846.4|18837.9|18833.9|670
1643648100000|2022-01-31 16:55:00|18841.1|18837.1|18831.7|18827.7|18847.3|18843.3|18828.6|18824.6|854
1643648400000|2022-01-31 17:00:00|18834.8|18830.8|18831.7|18827.7|18837.9|18833.9|18822.3|18818.3|675
1643648700000|2022-01-31 17:05:00|18833.3|18829.3|18828.6|18824.6|18834.8|18830.8|18825.4|18821.4|755
1643649000000|2022-01-31 17:10:00|18831.7|18827.7|18841.1|18837.1|18841.1|18837.1|18828.6|18824.6|567
1643649300000|2022-01-31 17:15:00|18837.9|18833.9|18831.7|18827.7|18841.1|18837.1|18831.7|18827.7|594
1643649600000|2022-01-31 17:20:00|18834.8|18830.8|18837.9|18833.9|18841.1|18837.1|18828.6|18824.6|473
1643649900000|2022-01-31 17:25:00|18839.5|18835.5|18831.7|18827.7|18844.2|18840.2|18825.4|18821.4|573
1643650200000|2022-01-31 17:30:00|18828.6|18824.6|18825.4|18821.4|18834.8|18830.8|18822.3|18818.3|467
1643650500000|2022-01-31 17:35:00|18822.3|18818.3|18816.1|18812.1|18834.8|18830.8|18812.9|18808.9|820
1643650800000|2022-01-31 17:40:00|18819.2|18815.2|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|368
1643651100000|2022-01-31 17:45:00|18820.8|18816.8|18819.2|18815.2|18828.6|18824.6|18816.1|18812.1|566
1643651400000|2022-01-31 17:50:00|18820.8|18816.8|18822.3|18818.3|18825.4|18821.4|18816.1|18812.1|563
1643651700000|2022-01-31 17:55:00|18825.4|18821.4|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|578
1643652000000|2022-01-31 18:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18828.6|18824.6|465
1643652300000|2022-01-31 18:05:00|18828.6|18824.6|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|690
1643652600000|2022-01-31 18:10:00|18839.5|18835.5|18853.6|18849.6|18853.6|18849.6|18837.9|18833.9|536
1643652900000|2022-01-31 18:15:00|18850.4|18846.4|18859.8|18855.8|18859.8|18855.8|18850.4|18846.4|655
1643653200000|2022-01-31 18:20:00|18858.3|18854.3|18853.6|18849.6|18858.3|18854.3|18850.4|18846.4|268
1643653500000|2022-01-31 18:25:00|18850.4|18846.4|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|404
1643653800000|2022-01-31 18:30:00|18859.8|18855.8|18872.3|18868.3|18878.6|18874.6|18859.8|18855.8|461
1643654100000|2022-01-31 18:35:00|18875.4|18871.4|18894.2|18890.2|18894.2|18890.2|18869.2|18865.2|647
1643654400000|2022-01-31 18:40:00|18891.1|18887.1|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|507
1643654700000|2022-01-31 18:45:00|18900.4|18896.4|18891.1|18887.1|18906.7|18902.7|18891.1|18887.1|519
1643655000000|2022-01-31 18:50:00|18894.2|18890.2|18894.2|18890.2|18894.2|18890.2|18884.8|18880.8|880
1643655300000|2022-01-31 18:55:00|18891.1|18887.1|18891.1|18887.1|18894.2|18890.2|18884.8|18880.8|551
1643655600000|2022-01-31 19:00:00|18894.2|18890.2|18887.9|18883.9|18894.2|18890.2|18884.8|18880.8|515
1643655900000|2022-01-31 19:05:00|18884.8|18880.8|18872.3|18868.3|18884.8|18880.8|18872.3|18868.3|601
1643656200000|2022-01-31 19:10:00|18869.2|18865.2|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|661
1643656500000|2022-01-31 19:15:00|18872.3|18868.3|18862.9|18858.9|18878.6|18874.6|18862.9|18858.9|639
1643656800000|2022-01-31 19:20:00|18864.5|18860.5|18866.1|18862.1|18873.9|18869.9|18856.7|18852.7|800
1643657100000|2022-01-31 19:25:00|18862.9|18858.9|18884.8|18880.8|18887.9|18883.9|18862.9|18858.9|622
1643657400000|2022-01-31 19:30:00|18887.9|18883.9|18875.4|18871.4|18887.9|18883.9|18872.3|18868.3|524
1643657700000|2022-01-31 19:35:00|18878.6|18874.6|18878.6|18874.6|18884.8|18880.8|18875.4|18871.4|484
1643658000000|2022-01-31 19:40:00|18881.7|18877.7|18887.9|18883.9|18889.5|18885.5|18872.3|18868.3|1036
1643658300000|2022-01-31 19:45:00|18891.1|18887.1|18912.9|18908.9|18912.9|18908.9|18891.1|18887.1|1370
1643658600000|2022-01-31 19:50:00|18909.8|18905.8|18909.8|18905.8|18922.3|18918.3|18906.7|18902.7|1316
1643658900000|2022-01-31 19:55:00|18912.9|18908.9|18900.4|18896.4|18916.1|18912.1|18878.6|18874.6|4522
1643659200000|2022-01-31 20:00:00|18903.6|18899.6|18884.8|18880.8|18912.9|18908.9|18881.7|18877.7|2454
1643659500000|2022-01-31 20:05:00|18881.7|18877.7|18866.1|18862.1|18884.8|18880.8|18862.9|18858.9|1387
1643659800000|2022-01-31 20:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|684
1643660100000|2022-01-31 20:15:00|18864.5|18860.5|18853.6|18849.6|18866.1|18862.1|18850.4|18846.4|1843
1643660400000|2022-01-31 20:20:00|18856.7|18852.7|18850.4|18846.4|18859.8|18855.8|18844.2|18840.2|670
1643660700000|2022-01-31 20:25:00|18853.6|18849.6|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|1001
1643661000000|2022-01-31 20:30:00|18850.4|18846.4|18869.2|18865.2|18872.3|18868.3|18847.3|18843.3|1223
1643661300000|2022-01-31 20:35:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18862.9|18858.9|1170
1643661600000|2022-01-31 20:40:00|18872.3|18868.3|18841.1|18837.1|18881.7|18877.7|18834.8|18830.8|1635
1643661900000|2022-01-31 20:45:00|18842.6|18838.6|18859.8|18855.8|18862.9|18858.9|18831.7|18827.7|1165
1643662200000|2022-01-31 20:50:00|18856.7|18852.7|18847.3|18843.3|18862.9|18858.9|18837.9|18833.9|2100
1643662500000|2022-01-31 20:55:00|18844.2|18840.2|18850.4|18846.4|18862.9|18858.9|18825.4|18821.4|8941
1643662800000|2022-01-31 21:00:00|18847.3|18843.3|18819.2|18815.2|18853.6|18849.6|18816.1|18812.1|4391
1643663100000|2022-01-31 21:05:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18800.4|18796.4|1854
1643663400000|2022-01-31 21:10:00|18822.3|18818.3|18856.7|18852.7|18856.7|18852.7|18819.2|18815.2|2045
1643663700000|2022-01-31 21:15:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|1328
1643664000000|2022-01-31 21:20:00|18869.2|18865.2|18872.3|18868.3|18878.6|18874.6|18866.1|18862.1|650
1643664300000|2022-01-31 21:25:00|18870.8|18866.8|18861.4|18857.4|18875.4|18871.4|18859.8|18855.8|501
1643664600000|2022-01-31 21:30:00|18859.8|18855.8|18844.2|18840.2|18866.1|18862.1|18844.2|18840.2|616
1643664900000|2022-01-31 21:35:00|18845.8|18841.8|18834.8|18830.8|18847.3|18843.3|18827|18823|609
1643665200000|2022-01-31 21:40:00|18836.4|18832.4|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|290
1643665500000|2022-01-31 21:45:00|18837.9|18833.9|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|246
1643665800000|2022-01-31 21:50:00|18845.8|18841.8|18841.1|18837.1|18845.8|18841.8|18837.9|18833.9|101
1643666100000|2022-01-31 21:55:00|18842.6|18838.6|18853.6|18849.6|18855.1|18851.1|18842.6|18838.6|241
1643670000000|2022-01-31 23:00:00|18850.4|18846.4|18847.3|18843.3|18862.9|18858.9|18845.8|18841.8|74
1643670300000|2022-01-31 23:05:00|18845.8|18841.8|18845.8|18841.8|18850.4|18846.4|18844.2|18840.2|12
1643670600000|2022-01-31 23:10:00|18847.3|18843.3|18844.2|18840.2|18852|18848|18844.2|18840.2|21
1643670900000|2022-01-31 23:15:00|18847.3|18843.3|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|24
1643671200000|2022-01-31 23:20:00|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|6
1643671500000|2022-01-31 23:25:00|18844.2|18840.2|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|12
1643671800000|2022-01-31 23:30:00|18845.8|18841.8|18837.9|18833.9|18848.9|18844.9|18836.4|18832.4|35
1643672100000|2022-01-31 23:35:00|18836.4|18832.4|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|113
1643672400000|2022-01-31 23:40:00|18831.7|18827.7|18833.3|18829.3|18833.3|18829.3|18830.1|18826.1|25
1643672700000|2022-01-31 23:45:00|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|18834.8|18830.8|7
1643673000000|2022-01-31 23:50:00|18833.3|18829.3|18828.6|18824.6|18833.3|18829.3|18828.6|18824.6|21
1643673300000|2022-01-31 23:55:00|18830.1|18826.1|18831.7|18827.7|18834.8|18830.8|18830.1|18826.1|21
1643673600000|2022-02-01 00:00:00|18833.3|18829.3|18825.4|18821.4|18833.3|18829.3|18825.4|18821.4|55
1643673900000|2022-02-01 00:05:00|18827|18823|18822.3|18818.3|18827|18823|18816.1|18812.1|28
1643674200000|2022-02-01 00:10:00|18820.8|18816.8|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|29
1643674500000|2022-02-01 00:15:00|18825.4|18821.4|18812.9|18808.9|18825.4|18821.4|18811.4|18807.4|104
1643674800000|2022-02-01 00:20:00|18816.1|18812.1|18803.6|18799.6|18816.1|18812.1|18803.6|18799.6|85
1643675100000|2022-02-01 00:25:00|18805.1|18801.1|18800.4|18796.4|18806.7|18802.7|18800.4|18796.4|56
1643675400000|2022-02-01 00:30:00|18803.6|18799.6|18806.7|18802.7|18808.3|18804.3|18798.9|18794.9|45
1643675700000|2022-02-01 00:35:00|18808.3|18804.3|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|72
1643676000000|2022-02-01 00:40:00|18803.6|18799.6|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|46
1643676300000|2022-02-01 00:45:00|18817.6|18813.6|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|47
1643676600000|2022-02-01 00:50:00|18816.1|18812.1|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|24
1643676900000|2022-02-01 00:55:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18817.6|18813.6|25
1643677200000|2022-02-01 01:00:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18812.9|18808.9|48
1643677500000|2022-02-01 01:05:00|18816.1|18812.1|18820.8|18816.8|18822.3|18818.3|18816.1|18812.1|49
1643677800000|2022-02-01 01:10:00|18819.2|18815.2|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|45
1643678100000|2022-02-01 01:15:00|18822.3|18818.3|18822.3|18818.3|18825.4|18821.4|18822.3|18818.3|20
1643678400000|2022-02-01 01:20:00|18825.4|18821.4|18828.6|18824.6|18831.7|18827.7|18825.4|18821.4|52
1643678700000|2022-02-01 01:25:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|15
1643679000000|2022-02-01 01:30:00|18833.3|18829.3|18837.9|18833.9|18844.2|18840.2|18831.7|18827.7|100
1643679300000|2022-02-01 01:35:00|18836.4|18832.4|18834.8|18830.8|18836.4|18832.4|18831.7|18827.7|41
1643679600000|2022-02-01 01:40:00|18833.3|18829.3|18834.8|18830.8|18836.4|18832.4|18828.6|18824.6|32
1643679900000|2022-02-01 01:45:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18831.7|18827.7|11
1643680200000|2022-02-01 01:50:00|18837.9|18833.9|18844.2|18840.2|18847.3|18843.3|18837.9|18833.9|81
1643680500000|2022-02-01 01:55:00|18842.6|18838.6|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|56
1643680800000|2022-02-01 02:00:00|18837.9|18833.9|18833.3|18829.3|18837.9|18833.9|18833.3|18829.3|11
1643681100000|2022-02-01 02:05:00|18831.7|18827.7|18833.3|18829.3|18834.8|18830.8|18831.7|18827.7|17
1643681400000|2022-02-01 02:10:00|18831.7|18827.7|18828.6|18824.6|18833.3|18829.3|18828.6|18824.6|10
1643681700000|2022-02-01 02:15:00|18827|18823|18816.1|18812.1|18828.6|18824.6|18816.1|18812.1|100
1643682000000|2022-02-01 02:20:00|18817.6|18813.6|18819.2|18815.2|18825.4|18821.4|18816.1|18812.1|56
1643682300000|2022-02-01 02:25:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|30
1643682600000|2022-02-01 02:30:00|18817.6|18813.6|18825.4|18821.4|18825.4|18821.4|18817.6|18813.6|19
1643682900000|2022-02-01 02:35:00|18822.3|18818.3|18834.8|18830.8|18834.8|18830.8|18822.3|18818.3|38
1643683200000|2022-02-01 02:40:00|18833.3|18829.3|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|64
1643683500000|2022-02-01 02:45:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|27
1643683800000|2022-02-01 02:50:00|18834.8|18830.8|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|37
1643684100000|2022-02-01 02:55:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18842.6|18838.6|27
1643684700000|2022-02-01 03:05:00|18848.9|18844.9|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|12
1643685000000|2022-02-01 03:10:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|11
1643685300000|2022-02-01 03:15:00|18850.4|18846.4|18844.2|18840.2|18850.4|18846.4|18841.1|18837.1|41
1643685600000|2022-02-01 03:20:00|18841.1|18837.1|18841.1|18837.1|18841.1|18837.1|18839.5|18835.5|18
1643685900000|2022-02-01 03:25:00|18842.6|18838.6|18836.4|18832.4|18844.2|18840.2|18834.8|18830.8|15
1643686200000|2022-02-01 03:30:00|18837.9|18833.9|18856.7|18852.7|18866.1|18862.1|18834.8|18830.8|227
1643686500000|2022-02-01 03:35:00|18855.1|18851.1|18856.7|18852.7|18864.5|18860.5|18853.6|18849.6|86
1643686800000|2022-02-01 03:40:00|18858.3|18854.3|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|62
1643687100000|2022-02-01 03:45:00|18853.6|18849.6|18852|18848|18862.9|18858.9|18850.4|18846.4|38
1643687400000|2022-02-01 03:50:00|18850.4|18846.4|18866.1|18862.1|18866.1|18862.1|18850.4|18846.4|39
1643687700000|2022-02-01 03:55:00|18869.2|18865.2|18878.6|18874.6|18878.6|18874.6|18869.2|18865.2|75
1643688000000|2022-02-01 04:00:00|18880.1|18876.1|18877|18873|18883.3|18879.3|18872.3|18868.3|82
1643688300000|2022-02-01 04:05:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18870.8|18866.8|26
1643688600000|2022-02-01 04:10:00|18870.8|18866.8|18880.1|18876.1|18881.7|18877.7|18869.2|18865.2|84
1643688900000|2022-02-01 04:15:00|18881.7|18877.7|18873.9|18869.9|18884.8|18880.8|18872.3|18868.3|117
1643689200000|2022-02-01 04:20:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|32
1643689500000|2022-02-01 04:25:00|18866.1|18862.1|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|25
1643689800000|2022-02-01 04:30:00|18867.6|18863.6|18867.6|18863.6|18870.8|18866.8|18866.1|18862.1|17
1643690100000|2022-02-01 04:35:00|18869.2|18865.2|18866.1|18862.1|18869.2|18865.2|18866.1|18862.1|2
1643690400000|2022-02-01 04:40:00|18867.6|18863.6|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|21
1643690700000|2022-02-01 04:45:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|24
1643691000000|2022-02-01 04:50:00|18869.2|18865.2|18870.8|18866.8|18872.3|18868.3|18867.6|18863.6|25
1643691300000|2022-02-01 04:55:00|18872.3|18868.3|18870.8|18866.8|18872.3|18868.3|18866.1|18862.1|30
1643691600000|2022-02-01 05:00:00|18872.3|18868.3|18869.2|18865.2|18875.4|18871.4|18869.2|18865.2|18
1643691900000|2022-02-01 05:05:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|9
1643692200000|2022-02-01 05:10:00|18870.8|18866.8|18869.2|18865.2|18870.8|18866.8|18869.2|18865.2|6
1643692500000|2022-02-01 05:15:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18859.8|18855.8|39
1643692800000|2022-02-01 05:20:00|18862.9|18858.9|18866.1|18862.1|18866.1|18862.1|18862.9|18858.9|6
1643693100000|2022-02-01 05:25:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|3
1643693400000|2022-02-01 05:30:00|18861.4|18857.4|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|13
1643693700000|2022-02-01 05:35:00|18861.4|18857.4|18856.7|18852.7|18861.4|18857.4|18853.6|18849.6|17
1643694000000|2022-02-01 05:40:00|18853.6|18849.6|18859.8|18855.8|18861.4|18857.4|18853.6|18849.6|18
1643694300000|2022-02-01 05:45:00|||||||||12
1643694600000|2022-02-01 05:50:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18856.7|18852.7|17
1643694900000|2022-02-01 05:55:00|18858.3|18854.3|18859.8|18855.8|18859.8|18855.8|18856.7|18852.7|4
1643695200000|2022-02-01 06:00:00|18861.4|18857.4|18866.1|18862.1|18867.6|18863.6|18861.4|18857.4|11
1643695500000|2022-02-01 06:05:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18862.9|18858.9|14
1643695800000|2022-02-01 06:10:00|18859.8|18855.8|18859.8|18855.8|18864.5|18860.5|18856.7|18852.7|18
1643696100000|2022-02-01 06:15:00|18858.3|18854.3|18862.9|18858.9|18862.9|18858.9|18856.7|18852.7|17
1643696400000|2022-02-01 06:20:00|18864.5|18860.5|18855.1|18851.1|18867.6|18863.6|18853.6|18849.6|60
1643696700000|2022-02-01 06:25:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|32
1643697000000|2022-02-01 06:30:00|18859.8|18855.8|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|34
1643697300000|2022-02-01 06:35:00|18855.1|18851.1|18861.4|18857.4|18861.4|18857.4|18853.6|18849.6|65
1643697600000|2022-02-01 06:40:00|18862.9|18858.9|18859.8|18855.8|18867.6|18863.6|18859.8|18855.8|36
1643697900000|2022-02-01 06:45:00|18858.3|18854.3|18869.2|18865.2|18869.2|18865.2|18858.3|18854.3|33
1643698200000|2022-02-01 06:50:00|||||||||15
1643698500000|2022-02-01 06:55:00|18866.1|18862.1|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|26
1643698800000|2022-02-01 07:00:00|18862.9|18858.9|18859.8|18855.8|18873.9|18869.9|18859.8|18855.8|137
1643699100000|2022-02-01 07:05:00|18861.4|18857.4|18873.9|18869.9|18881.7|18877.7|18861.4|18857.4|76
1643699400000|2022-02-01 07:10:00|18872.3|18868.3|18881.7|18877.7|18881.7|18877.7|18872.3|18868.3|47
1643699700000|2022-02-01 07:15:00|18877|18873|18877|18873|18878.6|18874.6|18869.2|18865.2|50
1643700000000|2022-02-01 07:20:00|18875.4|18871.4|18884.8|18880.8|18884.8|18880.8|18872.3|18868.3|75
1643700300000|2022-02-01 07:25:00|18883.3|18879.3|18889.5|18885.5|18894.2|18890.2|18881.7|18877.7|100
1643700600000|2022-02-01 07:30:00|18891.1|18887.1|18894.2|18890.2|18895.8|18891.8|18881.7|18877.7|103
1643700900000|2022-02-01 07:35:00|18891.1|18887.1|18878.6|18874.6|18894.2|18890.2|18878.6|18874.6|83
1643701200000|2022-02-01 07:40:00|18877|18873|18862.9|18858.9|18877|18873|18856.7|18852.7|98
1643701500000|2022-02-01 07:45:00|18864.5|18860.5|18856.7|18852.7|18866.1|18862.1|18853.6|18849.6|114
1643701800000|2022-02-01 07:50:00|18858.3|18854.3|18844.2|18840.2|18862.9|18858.9|18834.8|18830.8|241
1643702100000|2022-02-01 07:55:00|18841.1|18837.1|18841.1|18837.1|18847.3|18843.3|18837.9|18833.9|81
1643702400000|2022-02-01 08:00:00|18837.9|18833.9|18825.4|18821.4|18847.3|18843.3|18825.4|18821.4|402
1643702700000|2022-02-01 08:05:00|18822.3|18818.3|18828.6|18824.6|18837.9|18833.9|18820.8|18816.8|363
1643703000000|2022-02-01 08:10:00|18823.9|18819.9|18825.4|18821.4|18837.9|18833.9|18822.3|18818.3|194
1643703300000|2022-02-01 08:15:00|18823.9|18819.9|18827|18823|18828.6|18824.6|18819.2|18815.2|120
1643703600000|2022-02-01 08:20:00|18828.6|18824.6|18836.4|18832.4|18844.2|18840.2|18825.4|18821.4|95
1643703900000|2022-02-01 08:25:00|18834.8|18830.8|18850.4|18846.4|18850.4|18846.4|18831.7|18827.7|131
1643704200000|2022-02-01 08:30:00|18848.9|18844.9|18856.7|18852.7|18859.8|18855.8|18836.4|18832.4|122
1643704500000|2022-02-01 08:35:00|18858.3|18854.3|18853.6|18849.6|18859.8|18855.8|18850.4|18846.4|98
1643704800000|2022-02-01 08:40:00|18850.4|18846.4|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|293
1643705100000|2022-02-01 08:45:00|18858.3|18854.3|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|116
1643705400000|2022-02-01 08:50:00|18875.4|18871.4|18878.6|18874.6|18881.7|18877.7|18872.3|18868.3|139
1643705700000|2022-02-01 08:55:00|18884.8|18880.8|18903.6|18899.6|18903.6|18899.6|18881.7|18877.7|233
1643706000000|2022-02-01 09:00:00|18906.7|18902.7|18928.6|18924.6|18934.8|18930.8|18900.4|18896.4|327
1643706300000|2022-02-01 09:05:00|18930.1|18926.1|18937.9|18933.9|18948.9|18944.9|18930.1|18926.1|274
1643706600000|2022-02-01 09:10:00|18934.8|18930.8|18931.7|18927.7|18941.1|18937.1|18928.6|18924.6|217
1643706900000|2022-02-01 09:15:00|18934.8|18930.8|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|145
1643707200000|2022-02-01 09:20:00|18944.2|18940.2|18966.1|18962.1|18969.2|18965.2|18944.2|18940.2|272
1643707500000|2022-02-01 09:25:00|18962.9|18958.9|18972.3|18968.3|18972.3|18968.3|18956.7|18952.7|209
1643707800000|2022-02-01 09:30:00|18973.9|18969.9|18966.1|18962.1|18975.4|18971.4|18962.9|18958.9|74
1643708100000|2022-02-01 09:35:00|18969.2|18965.2|18959.8|18955.8|18975.4|18971.4|18958.3|18954.3|119
1643708400000|2022-02-01 09:40:00|18962.9|18958.9|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|155
1643708700000|2022-02-01 09:45:00|18969.2|18965.2|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|135
1643709000000|2022-02-01 09:50:00|18964.5|18960.5|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|170
1643709300000|2022-02-01 09:55:00|18959.8|18955.8|18966.1|18962.1|18966.1|18962.1|18953.6|18949.6|105
1643709600000|2022-02-01 10:00:00|18962.9|18958.9|18952|18948|18969.2|18965.2|18948.9|18944.9|108
1643709900000|2022-02-01 10:05:00|18953.6|18949.6|18944.2|18940.2|18956.7|18952.7|18944.2|18940.2|111
1643710200000|2022-02-01 10:10:00|18947.3|18943.3|18947.3|18943.3|18953.6|18949.6|18944.2|18940.2|56
1643710500000|2022-02-01 10:15:00|18945.8|18941.8|18950.4|18946.4|18952|18948|18944.2|18940.2|75
1643710800000|2022-02-01 10:20:00|18952|18948|18953.6|18949.6|18958.3|18954.3|18947.3|18943.3|102
1643711100000|2022-02-01 10:25:00|18952|18948|18950.4|18946.4|18953.6|18949.6|18948.9|18944.9|13
1643711400000|2022-02-01 10:30:00|18956.7|18952.7|18953.6|18949.6|18959.8|18955.8|18950.4|18946.4|111
1643711700000|2022-02-01 10:35:00|18952|18948|18952|18948|18953.6|18949.6|18945.8|18941.8|59
1643712000000|2022-02-01 10:40:00|18953.6|18949.6|18950.4|18946.4|18953.6|18949.6|18947.3|18943.3|34
1643712300000|2022-02-01 10:45:00|18952|18948|18941.1|18937.1|18952|18948|18941.1|18937.1|80
1643712600000|2022-02-01 10:50:00|18939.5|18935.5|18947.3|18943.3|18950.4|18946.4|18937.9|18933.9|59
1643712900000|2022-02-01 10:55:00|18945.8|18941.8|18937.9|18933.9|18945.8|18941.8|18937.9|18933.9|38
1643713200000|2022-02-01 11:00:00|18934.8|18930.8|18931.7|18927.7|18939.5|18935.5|18931.7|18927.7|87
1643713500000|2022-02-01 11:05:00|18933.3|18929.3|18934.8|18930.8|18934.8|18930.8|18928.6|18924.6|44
1643713800000|2022-02-01 11:10:00|18931.7|18927.7|18939.5|18935.5|18944.2|18940.2|18931.7|18927.7|54
1643714100000|2022-02-01 11:15:00|18941.1|18937.1|18937.9|18933.9|18941.1|18937.1|18931.7|18927.7|40
1643714400000|2022-02-01 11:20:00|18941.1|18937.1|18950.4|18946.4|18955.1|18951.1|18941.1|18937.1|104
1643714700000|2022-02-01 11:25:00|18948.9|18944.9|18950.4|18946.4|18953.6|18949.6|18944.2|18940.2|96
1643715000000|2022-02-01 11:30:00|18953.6|18949.6|18956.7|18952.7|18959.8|18955.8|18950.4|18946.4|97
1643715300000|2022-02-01 11:35:00|18958.3|18954.3|18962.9|18958.9|18966.1|18962.1|18956.7|18952.7|72
1643715600000|2022-02-01 11:40:00|18961.4|18957.4|18972.3|18968.3|18975.4|18971.4|18961.4|18957.4|151
1643715900000|2022-02-01 11:45:00|18970.8|18966.8|18972.3|18968.3|18972.3|18968.3|18969.2|18965.2|27
1643716200000|2022-02-01 11:50:00|18970.8|18966.8|18966.1|18962.1|18972.3|18968.3|18962.9|18958.9|102
1643716500000|2022-02-01 11:55:00|18969.2|18965.2|18983.3|18979.3|18983.3|18979.3|18966.1|18962.1|188
1643716800000|2022-02-01 12:00:00|18981.7|18977.7|18994.2|18990.2|18995.8|18991.8|18978.6|18974.6|284
1643717100000|2022-02-01 12:05:00|18997.3|18993.3|18998.9|18994.9|19000.4|18996.4|18984.8|18980.8|1792
1643717400000|2022-02-01 12:10:00|19000.4|18996.4|19000.4|18996.4|19003.6|18999.6|18987.9|18983.9|460
1643717700000|2022-02-01 12:15:00|18997.3|18993.3|18984.8|18980.8|18998.9|18994.9|18984.8|18980.8|252
1643718000000|2022-02-01 12:20:00|18981.7|18977.7|18987.9|18983.9|18987.9|18983.9|18975.4|18971.4|346
1643718300000|2022-02-01 12:25:00|18986.4|18982.4|19000.4|18996.4|19000.4|18996.4|18984.8|18980.8|428
1643718600000|2022-02-01 12:30:00|19002|18998|18991.1|18987.1|19003.6|18999.6|18991.1|18987.1|437
1643718900000|2022-02-01 12:35:00|18989.5|18985.5|18987.9|18983.9|18991.1|18987.1|18983.3|18979.3|352
1643719200000|2022-02-01 12:40:00|18984.8|18980.8|18969.2|18965.2|18984.8|18980.8|18969.2|18965.2|401
1643719500000|2022-02-01 12:45:00|18972.3|18968.3|18972.3|18968.3|18975.4|18971.4|18970.8|18966.8|145
1643719800000|2022-02-01 12:50:00|18969.2|18965.2|18972.3|18968.3|18975.4|18971.4|18969.2|18965.2|174
1643720100000|2022-02-01 12:55:00|18969.2|18965.2|18950.4|18946.4|18969.2|18965.2|18950.4|18946.4|425
1643720400000|2022-02-01 13:00:00|18953.6|18949.6|18966.1|18962.1|18969.2|18965.2|18950.4|18946.4|334
1643720700000|2022-02-01 13:05:00|18967.6|18963.6|18972.3|18968.3|18980.1|18976.1|18966.1|18962.1|335
1643721000000|2022-02-01 13:10:00|18975.4|18971.4|18978.6|18974.6|18981.7|18977.7|18972.3|18968.3|176
1643721300000|2022-02-01 13:15:00|18975.4|18971.4|18966.1|18962.1|18978.6|18974.6|18966.1|18962.1|214
1643721600000|2022-02-01 13:20:00|18962.9|18958.9|18950.4|18946.4|18962.9|18958.9|18947.3|18943.3|501
1643721900000|2022-02-01 13:25:00|18952|18948|18937.9|18933.9|18956.7|18952.7|18937.9|18933.9|396
1643722200000|2022-02-01 13:30:00|18936.4|18932.4|18905.1|18901.1|18941.1|18937.1|18905.1|18901.1|612
1643722500000|2022-02-01 13:35:00|18903.6|18899.6|18911.4|18907.4|18912.9|18908.9|18897.3|18893.3|1085
1643722800000|2022-02-01 13:40:00|18909.8|18905.8|18887.9|18883.9|18916.1|18912.1|18878.6|18874.6|604
1643723100000|2022-02-01 13:45:00|18884.8|18880.8|18900.4|18896.4|18900.4|18896.4|18884.8|18880.8|830
1643723400000|2022-02-01 13:50:00|18898.9|18894.9|18887.9|18883.9|18906.7|18902.7|18887.9|18883.9|655
1643723700000|2022-02-01 13:55:00|18884.8|18880.8|18884.8|18880.8|18891.1|18887.1|18878.6|18874.6|500
1643724000000|2022-02-01 14:00:00|18887.9|18883.9|18881.7|18877.7|18894.2|18890.2|18878.6|18874.6|439
1643724300000|2022-02-01 14:05:00|18878.6|18874.6|18859.8|18855.8|18881.7|18877.7|18853.6|18849.6|341
1643724600000|2022-02-01 14:10:00|18858.3|18854.3|18847.3|18843.3|18861.4|18857.4|18831.7|18827.7|1810
1643724900000|2022-02-01 14:15:00|18845.8|18841.8|18844.2|18840.2|18856.7|18852.7|18837.9|18833.9|4830
1643725200000|2022-02-01 14:20:00|18850.4|18846.4|18850.4|18846.4|18853.6|18849.6|18837.9|18833.9|824
1643725500000|2022-02-01 14:25:00|18852|18848|18859.8|18855.8|18866.1|18862.1|18850.4|18846.4|800
1643725800000|2022-02-01 14:30:00|18862.9|18858.9|18859.8|18855.8|18872.3|18868.3|18853.6|18849.6|801
1643726100000|2022-02-01 14:35:00|18856.7|18852.7|18831.7|18827.7|18858.3|18854.3|18828.6|18824.6|1178
1643726400000|2022-02-01 14:40:00|18834.8|18830.8|18822.3|18818.3|18837.9|18833.9|18816.1|18812.1|838
1643726700000|2022-02-01 14:45:00|18823.9|18819.9|18803.6|18799.6|18830.1|18826.1|18794.2|18790.2|1134
1643727000000|2022-02-01 14:50:00|18800.4|18796.4|18778.6|18774.6|18806.7|18802.7|18769.2|18765.2|1174
1643727300000|2022-02-01 14:55:00|18775.4|18771.4|18798.9|18794.9|18798.9|18794.9|18762.9|18758.9|904
1643727600000|2022-02-01 15:00:00|18806.7|18802.7|18781.7|18777.7|18806.7|18802.7|18731.7|18727.7|2024
1643727900000|2022-02-01 15:05:00|18778.6|18774.6|18772.3|18768.3|18780.1|18776.1|18747.3|18743.3|1364
1643728200000|2022-02-01 15:10:00|18770.8|18766.8|18759.8|18755.8|18778.6|18774.6|18756.7|18752.7|885
1643728500000|2022-02-01 15:15:00|18756.7|18752.7|18747.3|18743.3|18772.3|18768.3|18737.9|18733.9|1331
1643728800000|2022-02-01 15:20:00|18750.4|18746.4|18756.7|18752.7|18762.9|18758.9|18734.8|18730.8|1285
1643729100000|2022-02-01 15:25:00|18753.6|18749.6|18766.1|18762.1|18766.1|18762.1|18745.8|18741.8|609
1643729400000|2022-02-01 15:30:00|18762.9|18758.9|18762.9|18758.9|18769.2|18765.2|18753.6|18749.6|495
1643729700000|2022-02-01 15:35:00|18766.1|18762.1|18756.7|18752.7|18769.2|18765.2|18753.6|18749.6|509
1643730000000|2022-02-01 15:40:00|18755.1|18751.1|18747.3|18743.3|18759.8|18755.8|18744.2|18740.2|1115
1643730300000|2022-02-01 15:45:00|18750.4|18746.4|18762.9|18758.9|18766.1|18762.1|18748.9|18744.9|399
1643730600000|2022-02-01 15:50:00|18764.5|18760.5|18756.7|18752.7|18766.1|18762.1|18750.4|18746.4|434
1643730900000|2022-02-01 15:55:00|18759.8|18755.8|18716.1|18712.1|18759.8|18755.8|18716.1|18712.1|1032
1643731200000|2022-02-01 16:00:00|18712.9|18708.9|18709.8|18705.8|18719.2|18715.2|18703.6|18699.6|1070
1643731500000|2022-02-01 16:05:00|18706.7|18702.7|18722.3|18718.3|18728.6|18724.6|18706.7|18702.7|973
1643731800000|2022-02-01 16:10:00|18725.4|18721.4|18747.3|18743.3|18747.3|18743.3|18725.4|18721.4|499
1643732100000|2022-02-01 16:15:00|18745.8|18741.8|18753.6|18749.6|18756.7|18752.7|18734.8|18730.8|427
1643732400000|2022-02-01 16:20:00|18755.1|18751.1|18734.8|18730.8|18756.7|18752.7|18734.8|18730.8|502
1643732700000|2022-02-01 16:25:00|18737.9|18733.9|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|548
1643733000000|2022-02-01 16:30:00|18737.9|18733.9|18744.2|18740.2|18750.4|18746.4|18731.7|18727.7|695
1643733300000|2022-02-01 16:35:00|18747.3|18743.3|18756.7|18752.7|18759.8|18755.8|18747.3|18743.3|393
1643733600000|2022-02-01 16:40:00|18753.6|18749.6|18741.1|18737.1|18753.6|18749.6|18737.9|18733.9|967
1643733900000|2022-02-01 16:45:00|18744.2|18740.2|18737.9|18733.9|18747.3|18743.3|18734.8|18730.8|929
1643734200000|2022-02-01 16:50:00|18741.1|18737.1|18744.2|18740.2|18744.2|18740.2|18737.9|18733.9|405
1643734500000|2022-02-01 16:55:00|18741.1|18737.1|18722.3|18718.3|18741.1|18737.1|18719.2|18715.2|428
1643734800000|2022-02-01 17:00:00|18725.4|18721.4|18728.6|18724.6|18731.7|18727.7|18722.3|18718.3|325
1643735100000|2022-02-01 17:05:00|18731.7|18727.7|18725.4|18721.4|18737.9|18733.9|18722.3|18718.3|341
1643735400000|2022-02-01 17:10:00|18722.3|18718.3|18741.1|18737.1|18742.6|18738.6|18722.3|18718.3|239
1643735700000|2022-02-01 17:15:00|18739.5|18735.5|18762.9|18758.9|18762.9|18758.9|18737.9|18733.9|537
1643736000000|2022-02-01 17:20:00|18766.1|18762.1|18786.4|18782.4|18787.9|18783.9|18756.7|18752.7|781
1643736300000|2022-02-01 17:25:00|18784.8|18780.8|18803.6|18799.6|18806.7|18802.7|18775.4|18771.4|561
1643736600000|2022-02-01 17:30:00|18806.7|18802.7|18816.1|18812.1|18819.2|18815.2|18803.6|18799.6|789
1643736900000|2022-02-01 17:35:00|18819.2|18815.2|18819.2|18815.2|18828.6|18824.6|18812.9|18808.9|867
1643737200000|2022-02-01 17:40:00|18820.8|18816.8|18806.7|18802.7|18822.3|18818.3|18806.7|18802.7|532
1643737500000|2022-02-01 17:45:00|18809.8|18805.8|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|463
1643737800000|2022-02-01 17:50:00|18800.4|18796.4|18787.9|18783.9|18803.6|18799.6|18786.4|18782.4|268
1643738100000|2022-02-01 17:55:00|18791.1|18787.1|18787.9|18783.9|18791.1|18787.1|18787.9|18783.9|128
1643738400000|2022-02-01 18:00:00|18784.8|18780.8|18797.3|18793.3|18798.9|18794.9|18784.8|18780.8|96
1643738700000|2022-02-01 18:05:00|18800.4|18796.4|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|333
1643739000000|2022-02-01 18:10:00|18802|18798|18806.7|18802.7|18812.9|18808.9|18800.4|18796.4|362
1643739300000|2022-02-01 18:15:00|18803.6|18799.6|18816.1|18812.1|18816.1|18812.1|18803.6|18799.6|228
1643739600000|2022-02-01 18:20:00|18814.5|18810.5|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|237
1643739900000|2022-02-01 18:25:00|18819.2|18815.2|18825.4|18821.4|18828.6|18824.6|18816.1|18812.1|536
1643740200000|2022-02-01 18:30:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18825.4|18821.4|271
1643740500000|2022-02-01 18:35:00|18833.3|18829.3|18837.9|18833.9|18837.9|18833.9|18822.3|18818.3|377
1643740800000|2022-02-01 18:40:00|18834.8|18830.8|18828.6|18824.6|18837.9|18833.9|18828.6|18824.6|443
1643741100000|2022-02-01 18:45:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18828.6|18824.6|338
1643741400000|2022-02-01 18:50:00|18825.4|18821.4|18825.4|18821.4|18825.4|18821.4|18822.3|18818.3|297
1643741700000|2022-02-01 18:55:00|18823.9|18819.9|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|500
1643742000000|2022-02-01 19:00:00|18828.6|18824.6|18831.7|18827.7|18831.7|18827.7|18822.3|18818.3|408
1643742300000|2022-02-01 19:05:00|18828.6|18824.6|18809.8|18805.8|18828.6|18824.6|18806.7|18802.7|559
1643742600000|2022-02-01 19:10:00|18806.7|18802.7|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|495
1643742900000|2022-02-01 19:15:00|18803.6|18799.6|18809.8|18805.8|18812.9|18808.9|18803.6|18799.6|304
1643743200000|2022-02-01 19:20:00|18812.9|18808.9|18812.9|18808.9|18819.2|18815.2|18812.9|18808.9|314
1643743500000|2022-02-01 19:25:00|18816.1|18812.1|18819.2|18815.2|18819.2|18815.2|18812.9|18808.9|293
1643743800000|2022-02-01 19:30:00|18816.1|18812.1|18803.6|18799.6|18819.2|18815.2|18800.4|18796.4|419
1643744100000|2022-02-01 19:35:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|445
1643744400000|2022-02-01 19:40:00|18803.6|18799.6|18800.4|18796.4|18806.7|18802.7|18795.8|18791.8|400
1643744700000|2022-02-01 19:45:00|18797.3|18793.3|18800.4|18796.4|18800.4|18796.4|18794.2|18790.2|348
1643745000000|2022-02-01 19:50:00|18797.3|18793.3|18812.9|18808.9|18819.2|18815.2|18797.3|18793.3|919
1643745300000|2022-02-01 19:55:00|18814.5|18810.5|18803.6|18799.6|18816.1|18812.1|18800.4|18796.4|1060
1643745600000|2022-02-01 20:00:00|18800.4|18796.4|18794.2|18790.2|18800.4|18796.4|18787.9|18783.9|966
1643745900000|2022-02-01 20:05:00|18797.3|18793.3|18797.3|18793.3|18800.4|18796.4|18791.1|18787.1|350
1643746200000|2022-02-01 20:10:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|383
1643746500000|2022-02-01 20:15:00|18803.6|18799.6|18797.3|18793.3|18803.6|18799.6|18791.1|18787.1|338
1643746800000|2022-02-01 20:20:00|18800.4|18796.4|18800.4|18796.4|18803.6|18799.6|18800.4|18796.4|277
1643747100000|2022-02-01 20:25:00|18803.6|18799.6|18803.6|18799.6|18803.6|18799.6|18794.2|18790.2|363
1643747400000|2022-02-01 20:30:00|18806.7|18802.7|18806.7|18802.7|18809.8|18805.8|18797.3|18793.3|657
1643747700000|2022-02-01 20:35:00|18809.8|18805.8|18803.6|18799.6|18812.9|18808.9|18800.4|18796.4|465
1643748000000|2022-02-01 20:40:00|18800.4|18796.4|18806.7|18802.7|18806.7|18802.7|18800.4|18796.4|413
1643748300000|2022-02-01 20:45:00|18809.8|18805.8|18803.6|18799.6|18809.8|18805.8|18800.4|18796.4|346
1643748600000|2022-02-01 20:50:00|18802|18798|18803.6|18799.6|18806.7|18802.7|18794.2|18790.2|755
1643748900000|2022-02-01 20:55:00|18800.4|18796.4|18794.2|18790.2|18803.6|18799.6|18791.1|18787.1|1568
1643749200000|2022-02-01 21:00:00|18797.3|18793.3|18819.2|18815.2|18819.2|18815.2|18794.2|18790.2|1305
1643749500000|2022-02-01 21:05:00|18822.3|18818.3|18822.3|18818.3|18822.3|18818.3|18816.1|18812.1|515
1643749800000|2022-02-01 21:10:00|18820.8|18816.8|18828.6|18824.6|18831.7|18827.7|18816.1|18812.1|420
1643750100000|2022-02-01 21:15:00|18831.7|18827.7|18844.2|18840.2|18844.2|18840.2|18831.7|18827.7|286
1643750400000|2022-02-01 21:20:00|18847.3|18843.3|18841.1|18837.1|18859.8|18855.8|18841.1|18837.1|436
1643750700000|2022-02-01 21:25:00|18842.6|18838.6|18836.4|18832.4|18850.4|18846.4|18828.6|18824.6|609
1643751000000|2022-02-01 21:30:00|18837.9|18833.9|18844.2|18840.2|18850.4|18846.4|18834.8|18830.8|346
1643751300000|2022-02-01 21:35:00|18845.8|18841.8|18834.8|18830.8|18845.8|18841.8|18834.8|18830.8|225
1643751600000|2022-02-01 21:40:00|18836.4|18832.4|18828.6|18824.6|18837.9|18833.9|18827|18823|449
1643751900000|2022-02-01 21:45:00|18830.1|18826.1|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|508
1643752200000|2022-02-01 21:50:00|18825.4|18821.4|18825.4|18821.4|18827|18823|18822.3|18818.3|93
1643752500000|2022-02-01 21:55:00|18827|18823|18847.3|18843.3|18847.3|18843.3|18825.4|18821.4|173
1643756400000|2022-02-01 23:00:00|18814.5|18810.5|18822.3|18818.3|18827|18823|18811.4|18807.4|66
1643756700000|2022-02-01 23:05:00|18820.8|18816.8|18819.2|18815.2|18822.3|18818.3|18819.2|18815.2|1
1643757000000|2022-02-01 23:10:00|18814.5|18810.5|18812.9|18808.9|18816.1|18812.1|18812.9|18808.9|8
1643757300000|2022-02-01 23:15:00|18816.1|18812.1|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|25
1643757600000|2022-02-01 23:20:00|18816.1|18812.1|18814.5|18810.5|18817.6|18813.6|18814.5|18810.5|3
1643757900000|2022-02-01 23:25:00|18816.1|18812.1|18806.7|18802.7|18816.1|18812.1|18805.1|18801.1|46
1643758200000|2022-02-01 23:30:00|18808.3|18804.3|18811.4|18807.4|18812.9|18808.9|18805.1|18801.1|35
1643758500000|2022-02-01 23:35:00|18812.9|18808.9|18812.9|18808.9|18814.5|18810.5|18811.4|18807.4|6
1643758800000|2022-02-01 23:40:00|18814.5|18810.5|18817.6|18813.6|18819.2|18815.2|18812.9|18808.9|50
1643759100000|2022-02-01 23:45:00|18819.2|18815.2|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|20
1643759400000|2022-02-01 23:50:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18816.1|18812.1|18
1643759700000|2022-02-01 23:55:00|18812.9|18808.9|18816.1|18812.1|18816.1|18812.1|18811.4|18807.4|27
1643760000000|2022-02-02 00:00:00|18817.6|18813.6|18816.1|18812.1|18817.6|18813.6|18809.8|18805.8|44
1643760300000|2022-02-02 00:05:00|18817.6|18813.6|18816.1|18812.1|18819.2|18815.2|18812.9|18808.9|28
1643760600000|2022-02-02 00:10:00|18812.9|18808.9|18822.3|18818.3|18822.3|18818.3|18812.9|18808.9|29
1643760900000|2022-02-02 00:15:00|18820.8|18816.8|18820.8|18816.8|18822.3|18818.3|18819.2|18815.2|22
1643761200000|2022-02-02 00:20:00|18822.3|18818.3|18819.2|18815.2|18823.9|18819.9|18819.2|18815.2|26
1643761500000|2022-02-02 00:25:00|18816.1|18812.1|18816.1|18812.1|18820.8|18816.8|18812.9|18808.9|22
1643761800000|2022-02-02 00:30:00|18817.6|18813.6|18819.2|18815.2|18822.3|18818.3|18816.1|18812.1|16
1643762100000|2022-02-02 00:35:00|18820.8|18816.8|18825.4|18821.4|18825.4|18821.4|18819.2|18815.2|2
1643762400000|2022-02-02 00:40:00|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|18828.6|18824.6|11
1643762700000|2022-02-02 00:45:00|18830.1|18826.1|18825.4|18821.4|18831.7|18827.7|18825.4|18821.4|24
1643763000000|2022-02-02 00:50:00|18828.6|18824.6|18828.6|18824.6|18831.7|18827.7|18828.6|18824.6|12
1643763300000|2022-02-02 00:55:00|18830.1|18826.1|18828.6|18824.6|18834.8|18830.8|18827|18823|17
1643763600000|2022-02-02 01:00:00|18830.1|18826.1|18828.6|18824.6|18830.1|18826.1|18825.4|18821.4|12
1643763900000|2022-02-02 01:05:00|18827|18823|18822.3|18818.3|18831.7|18827.7|18822.3|18818.3|36
1643764200000|2022-02-02 01:10:00|18825.4|18821.4|18820.8|18816.8|18825.4|18821.4|18820.8|18816.8|36
1643764500000|2022-02-02 01:15:00|18822.3|18818.3|18828.6|18824.6|18828.6|18824.6|18822.3|18818.3|34
1643764800000|2022-02-02 01:20:00|18834.8|18830.8|18831.7|18827.7|18834.8|18830.8|18828.6|18824.6|6
1643765100000|2022-02-02 01:25:00|18830.1|18826.1|18834.8|18830.8|18834.8|18830.8|18827|18823|19
1643765400000|2022-02-02 01:30:00|18836.4|18832.4|18841.1|18837.1|18841.1|18837.1|18834.8|18830.8|36
1643765700000|2022-02-02 01:35:00|18837.9|18833.9|18837.9|18833.9|18841.1|18837.1|18836.4|18832.4|6
1643766000000|2022-02-02 01:40:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|10
1643766300000|2022-02-02 01:45:00|18842.6|18838.6|18844.2|18840.2|18848.9|18844.9|18841.1|18837.1|43
1643766600000|2022-02-02 01:50:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|8
1643766900000|2022-02-02 01:55:00|18841.1|18837.1|18837.9|18833.9|18841.1|18837.1|18837.9|18833.9|4
1643767200000|2022-02-02 02:00:00|18839.5|18835.5|18837.9|18833.9|18841.1|18837.1|18836.4|18832.4|16
1643767500000|2022-02-02 02:05:00|18839.5|18835.5|18831.7|18827.7|18839.5|18835.5|18828.6|18824.6|59
1643767800000|2022-02-02 02:10:00|18830.1|18826.1|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|22
1643768100000|2022-02-02 02:15:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|24
1643768400000|2022-02-02 02:20:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|14
1643768700000|2022-02-02 02:25:00|18836.4|18832.4|18837.9|18833.9|18837.9|18833.9|18834.8|18830.8|12
1643769000000|2022-02-02 02:30:00|18839.5|18835.5|18845.8|18841.8|18845.8|18841.8|18837.9|18833.9|16
1643769300000|2022-02-02 02:35:00|18844.2|18840.2|18848.9|18844.9|18850.4|18846.4|18844.2|18840.2|29
1643769600000|2022-02-02 02:40:00|18847.3|18843.3|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|9
1643769900000|2022-02-02 02:45:00|18853.6|18849.6|18848.9|18844.9|18853.6|18849.6|18847.3|18843.3|13
1643770200000|2022-02-02 02:50:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|7
1643770500000|2022-02-02 02:55:00|18852|18848|18848.9|18844.9|18852|18848|18848.9|18844.9|18
1643770800000|2022-02-02 03:00:00|18850.4|18846.4|18850.4|18846.4|18852|18848|18848.9|18844.9|5
1643771100000|2022-02-02 03:05:00|||||||||4
1643771400000|2022-02-02 03:10:00|||||||||3
1643771700000|2022-02-02 03:15:00|18848.9|18844.9|18852|18848|18853.6|18849.6|18848.9|18844.9|17
1643772000000|2022-02-02 03:20:00|18850.4|18846.4|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|3
1643772300000|2022-02-02 03:25:00|18850.4|18846.4|18850.4|18846.4|18850.4|18846.4|18847.3|18843.3|11
1643772600000|2022-02-02 03:30:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|47
1643772900000|2022-02-02 03:35:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|16
1643773200000|2022-02-02 03:40:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18842.6|18838.6|7
1643773500000|2022-02-02 03:45:00|18847.3|18843.3|18844.2|18840.2|18847.3|18843.3|18844.2|18840.2|22
1643773800000|2022-02-02 03:50:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|18
1643774100000|2022-02-02 03:55:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18841.1|18837.1|15
1643774400000|2022-02-02 04:00:00|18842.6|18838.6|18844.2|18840.2|18847.3|18843.3|18842.6|18838.6|14
1643774700000|2022-02-02 04:05:00|18847.3|18843.3|18848.9|18844.9|18850.4|18846.4|18844.2|18840.2|43
1643775000000|2022-02-02 04:10:00|18850.4|18846.4|18852|18848|18853.6|18849.6|18847.3|18843.3|9
1643775300000|2022-02-02 04:15:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18850.4|18846.4|11
1643775600000|2022-02-02 04:20:00|18856.7|18852.7|18856.7|18852.7|18856.7|18852.7|18853.6|18849.6|28
1643775900000|2022-02-02 04:25:00|18853.6|18849.6|18855.1|18851.1|18855.1|18851.1|18853.6|18849.6|16
1643776200000|2022-02-02 04:30:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|9
1643776500000|2022-02-02 04:35:00|18856.7|18852.7|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|38
1643776800000|2022-02-02 04:40:00|18853.6|18849.6|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|27
1643777100000|2022-02-02 04:45:00|18856.7|18852.7|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|40
1643777400000|2022-02-02 04:50:00|18848.9|18844.9|18847.3|18843.3|18848.9|18844.9|18847.3|18843.3|8
1643777700000|2022-02-02 04:55:00|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|18844.2|18840.2|9
1643778000000|2022-02-02 05:00:00|18845.8|18841.8|18841.1|18837.1|18845.8|18841.8|18839.5|18835.5|15
1643778300000|2022-02-02 05:05:00|18844.2|18840.2|18841.1|18837.1|18844.2|18840.2|18837.9|18833.9|21
1643778600000|2022-02-02 05:10:00|18839.5|18835.5|18841.1|18837.1|18841.1|18837.1|18837.9|18833.9|10
1643778900000|2022-02-02 05:15:00|18837.9|18833.9|18841.1|18837.1|18841.1|18837.1|18836.4|18832.4|23
1643779200000|2022-02-02 05:20:00|18839.5|18835.5|18844.2|18840.2|18844.2|18840.2|18837.9|18833.9|28
1643779500000|2022-02-02 05:25:00|18842.6|18838.6|18848.9|18844.9|18850.4|18846.4|18839.5|18835.5|17
1643779800000|2022-02-02 05:30:00|18847.3|18843.3|18844.2|18840.2|18848.9|18844.9|18844.2|18840.2|24
1643780100000|2022-02-02 05:35:00|18842.6|18838.6|18844.2|18840.2|18844.2|18840.2|18841.1|18837.1|28
1643780400000|2022-02-02 05:40:00|18842.6|18838.6|18841.1|18837.1|18842.6|18838.6|18837.9|18833.9|19
1643780700000|2022-02-02 05:45:00|18842.6|18838.6|18847.3|18843.3|18847.3|18843.3|18841.1|18837.1|11
1643781000000|2022-02-02 05:50:00|18848.9|18844.9|18844.2|18840.2|18850.4|18846.4|18844.2|18840.2|10
1643781300000|2022-02-02 05:55:00|18847.3|18843.3|18847.3|18843.3|18847.3|18843.3|18844.2|18840.2|9
1643781600000|2022-02-02 06:00:00|18850.4|18846.4|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|9
1643781900000|2022-02-02 06:05:00|18844.2|18840.2|18845.8|18841.8|18847.3|18843.3|18844.2|18840.2|9
1643782200000|2022-02-02 06:10:00|18847.3|18843.3|18850.4|18846.4|18850.4|18846.4|18844.2|18840.2|13
1643782500000|2022-02-02 06:15:00|18853.6|18849.6|18850.4|18846.4|18853.6|18849.6|18847.3|18843.3|20
1643782800000|2022-02-02 06:20:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|2
1643783100000|2022-02-02 06:25:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|10
1643783400000|2022-02-02 06:30:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|39
1643783700000|2022-02-02 06:35:00|18850.4|18846.4|18847.3|18843.3|18850.4|18846.4|18847.3|18843.3|11
1643784000000|2022-02-02 06:40:00|18848.9|18844.9|18853.6|18849.6|18853.6|18849.6|18847.3|18843.3|11
1643784300000|2022-02-02 06:45:00|18852|18848|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|40
1643784600000|2022-02-02 06:50:00|18852|18848|18847.3|18843.3|18853.6|18849.6|18847.3|18843.3|19
1643784900000|2022-02-02 06:55:00|18848.9|18844.9|18850.4|18846.4|18853.6|18849.6|18848.9|18844.9|13
1643785200000|2022-02-02 07:00:00|18852|18848|18841.1|18837.1|18859.8|18855.8|18837.9|18833.9|104
1643785500000|2022-02-02 07:05:00|18839.5|18835.5|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|46
1643785800000|2022-02-02 07:10:00|18836.4|18832.4|18842.6|18838.6|18845.8|18841.8|18834.8|18830.8|30
1643786100000|2022-02-02 07:15:00|18841.1|18837.1|18841.1|18837.1|18845.8|18841.8|18837.9|18833.9|93
1643786400000|2022-02-02 07:20:00|18837.9|18833.9|18825.4|18821.4|18839.5|18835.5|18825.4|18821.4|50
1643786700000|2022-02-02 07:25:00|18827|18823|18831.7|18827.7|18834.8|18830.8|18825.4|18821.4|66
1643787000000|2022-02-02 07:30:00|18833.3|18829.3|18841.1|18837.1|18844.2|18840.2|18833.3|18829.3|170
1643787300000|2022-02-02 07:35:00|18839.5|18835.5|18822.3|18818.3|18841.1|18837.1|18822.3|18818.3|79
1643787600000|2022-02-02 07:40:00|18823.9|18819.9|18823.9|18819.9|18825.4|18821.4|18819.2|18815.2|35
1643787900000|2022-02-02 07:45:00|18825.4|18821.4|18841.1|18837.1|18841.1|18837.1|18825.4|18821.4|63
1643788200000|2022-02-02 07:50:00|18847.3|18843.3|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|98
1643788500000|2022-02-02 07:55:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18850.4|18846.4|93
1643788800000|2022-02-02 08:00:00|18859.8|18855.8|18866.1|18862.1|18867.6|18863.6|18853.6|18849.6|164
1643789100000|2022-02-02 08:05:00|18867.6|18863.6|18884.8|18880.8|18884.8|18880.8|18862.9|18858.9|185
1643789400000|2022-02-02 08:10:00|18883.3|18879.3|18894.2|18890.2|18894.2|18890.2|18881.7|18877.7|96
1643789700000|2022-02-02 08:15:00|18891.1|18887.1|18897.3|18893.3|18897.3|18893.3|18891.1|18887.1|73
1643790000000|2022-02-02 08:20:00|18898.9|18894.9|18900.4|18896.4|18906.7|18902.7|18894.2|18890.2|120
1643790300000|2022-02-02 08:25:00|18902|18898|18906.7|18902.7|18912.9|18908.9|18897.3|18893.3|110
1643790600000|2022-02-02 08:30:00|18905.1|18901.1|18891.1|18887.1|18906.7|18902.7|18884.8|18880.8|130
1643790900000|2022-02-02 08:35:00|18894.2|18890.2|18878.6|18874.6|18894.2|18890.2|18875.4|18871.4|88
1643791200000|2022-02-02 08:40:00|18880.1|18876.1|18881.7|18877.7|18884.8|18880.8|18878.6|18874.6|77
1643791500000|2022-02-02 08:45:00|18884.8|18880.8|18891.1|18887.1|18895.8|18891.8|18881.7|18877.7|174
1643791800000|2022-02-02 08:50:00|18889.5|18885.5|18894.2|18890.2|18900.4|18896.4|18887.9|18883.9|114
1643792100000|2022-02-02 08:55:00|18897.3|18893.3|18908.3|18904.3|18909.8|18905.8|18887.9|18883.9|69
1643792400000|2022-02-02 09:00:00|18909.8|18905.8|18897.3|18893.3|18909.8|18905.8|18894.2|18890.2|59
1643792700000|2022-02-02 09:05:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|61
1643793000000|2022-02-02 09:10:00|18895.8|18891.8|18875.4|18871.4|18895.8|18891.8|18875.4|18871.4|223
1643793300000|2022-02-02 09:15:00|18873.9|18869.9|18869.2|18865.2|18878.6|18874.6|18869.2|18865.2|123
1643793600000|2022-02-02 09:20:00|18866.1|18862.1|18862.9|18858.9|18870.8|18866.8|18862.9|18858.9|83
1643793900000|2022-02-02 09:25:00|18866.1|18862.1|18875.4|18871.4|18875.4|18871.4|18866.1|18862.1|54
1643794200000|2022-02-02 09:30:00|18872.3|18868.3|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|49
1643794500000|2022-02-02 09:35:00|18870.8|18866.8|18881.7|18877.7|18886.4|18882.4|18869.2|18865.2|45
1643794800000|2022-02-02 09:40:00|18883.3|18879.3|18875.4|18871.4|18883.3|18879.3|18872.3|18868.3|55
1643795100000|2022-02-02 09:45:00|18878.6|18874.6|18870.8|18866.8|18878.6|18874.6|18869.2|18865.2|31
1643795400000|2022-02-02 09:50:00|18869.2|18865.2|18867.6|18863.6|18872.3|18868.3|18862.9|18858.9|34
1643795700000|2022-02-02 09:55:00|18869.2|18865.2|18862.9|18858.9|18869.2|18865.2|18856.7|18852.7|219
1643796000000|2022-02-02 10:00:00|18859.8|18855.8|18869.2|18865.2|18872.3|18868.3|18844.2|18840.2|218
1643796300000|2022-02-02 10:05:00|18867.6|18863.6|18872.3|18868.3|18878.6|18874.6|18862.9|18858.9|117
1643796600000|2022-02-02 10:10:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|43
1643796900000|2022-02-02 10:15:00|18870.8|18866.8|18869.2|18865.2|18875.4|18871.4|18866.1|18862.1|41
1643797200000|2022-02-02 10:20:00|18872.3|18868.3|18872.3|18868.3|18875.4|18871.4|18867.6|18863.6|22
1643797500000|2022-02-02 10:25:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18864.5|18860.5|61
1643797800000|2022-02-02 10:30:00|18862.9|18858.9|18850.4|18846.4|18866.1|18862.1|18847.3|18843.3|87
1643798100000|2022-02-02 10:35:00|18848.9|18844.9|18836.4|18832.4|18850.4|18846.4|18834.8|18830.8|134
1643798400000|2022-02-02 10:40:00|18837.9|18833.9|18834.8|18830.8|18837.9|18833.9|18831.7|18827.7|58
1643798700000|2022-02-02 10:45:00|18831.7|18827.7|18828.6|18824.6|18831.7|18827.7|18822.3|18818.3|101
1643799000000|2022-02-02 10:50:00|18830.1|18826.1|18831.7|18827.7|18837.9|18833.9|18830.1|18826.1|63
1643799300000|2022-02-02 10:55:00|18833.3|18829.3|18834.8|18830.8|18834.8|18830.8|18825.4|18821.4|74
1643799600000|2022-02-02 11:00:00|18831.7|18827.7|18837.9|18833.9|18837.9|18833.9|18828.6|18824.6|144
1643799900000|2022-02-02 11:05:00|18836.4|18832.4|18841.1|18837.1|18847.3|18843.3|18834.8|18830.8|164
1643800200000|2022-02-02 11:10:00|18844.2|18840.2|18844.2|18840.2|18847.3|18843.3|18841.1|18837.1|55
1643800500000|2022-02-02 11:15:00|18842.6|18838.6|18853.6|18849.6|18856.7|18852.7|18841.1|18837.1|101
1643800800000|2022-02-02 11:20:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18853.6|18849.6|49
1643801100000|2022-02-02 11:25:00|18856.7|18852.7|18862.9|18858.9|18866.1|18862.1|18855.1|18851.1|76
1643801400000|2022-02-02 11:30:00|18859.8|18855.8|18859.8|18855.8|18862.9|18858.9|18856.7|18852.7|98
1643801700000|2022-02-02 11:35:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|83
1643802000000|2022-02-02 11:40:00|18861.4|18857.4|18872.3|18868.3|18875.4|18871.4|18856.7|18852.7|173
1643802300000|2022-02-02 11:45:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|56
1643802600000|2022-02-02 11:50:00|18873.9|18869.9|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|85
1643802900000|2022-02-02 11:55:00|18875.4|18871.4|18872.3|18868.3|18878.6|18874.6|18869.2|18865.2|159
1643803200000|2022-02-02 12:00:00|18875.4|18871.4|18887.9|18883.9|18892.6|18888.6|18875.4|18871.4|168
1643803500000|2022-02-02 12:05:00|18889.5|18885.5|18884.8|18880.8|18889.5|18885.5|18884.8|18880.8|51
1643803800000|2022-02-02 12:10:00|18887.9|18883.9|18881.7|18877.7|18891.1|18887.1|18878.6|18874.6|181
1643804100000|2022-02-02 12:15:00|18884.8|18880.8|18897.3|18893.3|18897.3|18893.3|18884.8|18880.8|127
1643804400000|2022-02-02 12:20:00|18894.2|18890.2|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|77
1643804700000|2022-02-02 12:25:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18894.2|18890.2|129
1643805000000|2022-02-02 12:30:00|18908.3|18904.3|18903.6|18899.6|18909.8|18905.8|18900.4|18896.4|220
1643805300000|2022-02-02 12:35:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18897.3|18893.3|157
1643805600000|2022-02-02 12:40:00|18909.8|18905.8|18912.9|18908.9|18912.9|18908.9|18906.7|18902.7|190
1643805900000|2022-02-02 12:45:00|18911.4|18907.4|18909.8|18905.8|18922.3|18918.3|18909.8|18905.8|234
1643806200000|2022-02-02 12:50:00|18906.7|18902.7|18898.9|18894.9|18909.8|18905.8|18897.3|18893.3|297
1643806500000|2022-02-02 12:55:00|18897.3|18893.3|18906.7|18902.7|18906.7|18902.7|18897.3|18893.3|184
1643806800000|2022-02-02 13:00:00|18909.8|18905.8|18928.6|18924.6|18934.8|18930.8|18906.7|18902.7|540
1643807100000|2022-02-02 13:05:00|18927|18923|18903.6|18899.6|18931.7|18927.7|18898.9|18894.9|544
1643807400000|2022-02-02 13:10:00|18905.1|18901.1|18925.4|18921.4|18925.4|18921.4|18903.6|18899.6|301
1643807700000|2022-02-02 13:15:00|18927|18923|18909.8|18905.8|18934.8|18930.8|18903.6|18899.6|899
1643808000000|2022-02-02 13:20:00|18906.7|18902.7|18891.1|18887.1|18925.4|18921.4|18891.1|18887.1|615
1643808300000|2022-02-02 13:25:00|18892.6|18888.6|18891.1|18887.1|18903.6|18899.6|18891.1|18887.1|462
1643808600000|2022-02-02 13:30:00|18897.3|18893.3|18862.9|18858.9|18897.3|18893.3|18859.8|18855.8|698
1643808900000|2022-02-02 13:35:00|18866.1|18862.1|18856.7|18852.7|18887.9|18883.9|18853.6|18849.6|731
1643809200000|2022-02-02 13:40:00|18853.6|18849.6|18834.8|18830.8|18856.7|18852.7|18828.6|18824.6|556
1643809500000|2022-02-02 13:45:00|18836.4|18832.4|18816.1|18812.1|18837.9|18833.9|18816.1|18812.1|876
1643809800000|2022-02-02 13:50:00|18819.2|18815.2|18806.7|18802.7|18822.3|18818.3|18797.3|18793.3|1516
1643810100000|2022-02-02 13:55:00|18805.1|18801.1|18781.7|18777.7|18812.9|18808.9|18781.7|18777.7|808
1643810400000|2022-02-02 14:00:00|18780.1|18776.1|18775.4|18771.4|18800.4|18796.4|18775.4|18771.4|1027
1643810700000|2022-02-02 14:05:00|18778.6|18774.6|18784.8|18780.8|18784.8|18780.8|18772.3|18768.3|619
1643811000000|2022-02-02 14:10:00|18781.7|18777.7|18791.1|18787.1|18806.7|18802.7|18775.4|18771.4|1146
1643811300000|2022-02-02 14:15:00|18794.2|18790.2|18794.2|18790.2|18806.7|18802.7|18787.9|18783.9|870
1643811600000|2022-02-02 14:20:00|18792.6|18788.6|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|484
1643811900000|2022-02-02 14:25:00|18800.4|18796.4|18822.3|18818.3|18825.4|18821.4|18800.4|18796.4|1036
1643812200000|2022-02-02 14:30:00|18825.4|18821.4|18856.7|18852.7|18859.8|18855.8|18819.2|18815.2|1108
1643812500000|2022-02-02 14:35:00|18859.8|18855.8|18891.1|18887.1|18891.1|18887.1|18856.7|18852.7|1120
1643812800000|2022-02-02 14:40:00|18894.2|18890.2|18891.1|18887.1|18919.2|18915.2|18889.5|18885.5|1495
1643813100000|2022-02-02 14:45:00|18894.2|18890.2|18897.3|18893.3|18911.4|18907.4|18884.8|18880.8|871
1643813400000|2022-02-02 14:50:00|18900.4|18896.4|18891.1|18887.1|18909.8|18905.8|18887.9|18883.9|939
1643813700000|2022-02-02 14:55:00|18894.2|18890.2|18937.9|18933.9|18944.2|18940.2|18894.2|18890.2|1100
1643814000000|2022-02-02 15:00:00|18941.1|18937.1|18941.1|18937.1|18947.3|18943.3|18928.6|18924.6|890
1643814300000|2022-02-02 15:05:00|18939.5|18935.5|18919.2|18915.2|18944.2|18940.2|18916.1|18912.1|925
1643814600000|2022-02-02 15:10:00|18920.8|18916.8|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|848
1643814900000|2022-02-02 15:15:00|18912.9|18908.9|18922.3|18918.3|18925.4|18921.4|18903.6|18899.6|483
1643815200000|2022-02-02 15:20:00|18925.4|18921.4|18937.9|18933.9|18937.9|18933.9|18922.3|18918.3|270
1643815500000|2022-02-02 15:25:00|18939.5|18935.5|18934.8|18930.8|18944.2|18940.2|18928.6|18924.6|387
1643815800000|2022-02-02 15:30:00|18931.7|18927.7|18944.2|18940.2|18944.2|18940.2|18928.6|18924.6|724
1643816100000|2022-02-02 15:35:00|18947.3|18943.3|18928.6|18924.6|18950.4|18946.4|18928.6|18924.6|717
1643816400000|2022-02-02 15:40:00|18927|18923|18909.8|18905.8|18936.4|18932.4|18906.7|18902.7|663
1643816700000|2022-02-02 15:45:00|18908.3|18904.3|18900.4|18896.4|18912.9|18908.9|18894.2|18890.2|769
1643817000000|2022-02-02 15:50:00|18903.6|18899.6|18906.7|18902.7|18916.1|18912.1|18897.3|18893.3|651
1643817300000|2022-02-02 15:55:00|18909.8|18905.8|18916.1|18912.1|18920.8|18916.8|18909.8|18905.8|540
1643817600000|2022-02-02 16:00:00|18919.2|18915.2|18912.9|18908.9|18925.4|18921.4|18906.7|18902.7|613
1643817900000|2022-02-02 16:05:00|18916.1|18912.1|18925.4|18921.4|18928.6|18924.6|18906.7|18902.7|536
1643818200000|2022-02-02 16:10:00|18927|18923|18922.3|18918.3|18928.6|18924.6|18916.1|18912.1|308
1643818500000|2022-02-02 16:15:00|18919.2|18915.2|18947.3|18943.3|18947.3|18943.3|18919.2|18915.2|356
1643818800000|2022-02-02 16:20:00|18945.8|18941.8|18956.7|18952.7|18959.8|18955.8|18944.2|18940.2|762
1643819100000|2022-02-02 16:25:00|18958.3|18954.3|18956.7|18952.7|18966.1|18962.1|18953.6|18949.6|733
1643819400000|2022-02-02 16:30:00|18959.8|18955.8|18956.7|18952.7|18966.1|18962.1|18950.4|18946.4|811
1643819700000|2022-02-02 16:35:00|18958.3|18954.3|18984.8|18980.8|18987.9|18983.9|18956.7|18952.7|712
1643820000000|2022-02-02 16:40:00|18987.9|18983.9|18981.7|18977.7|18997.3|18993.3|18981.7|18977.7|745
1643820300000|2022-02-02 16:45:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18977|18973|435
1643820600000|2022-02-02 16:50:00|18978.6|18974.6|18987.9|18983.9|18991.1|18987.1|18978.6|18974.6|613
1643820900000|2022-02-02 16:55:00|18991.1|18987.1|18978.6|18974.6|18991.1|18987.1|18975.4|18971.4|277
1643821200000|2022-02-02 17:00:00|18981.7|18977.7|18978.6|18974.6|18987.9|18983.9|18977|18973|504
1643821500000|2022-02-02 17:05:00|18981.7|18977.7|18972.3|18968.3|18984.8|18980.8|18966.1|18962.1|603
1643821800000|2022-02-02 17:10:00|18969.2|18965.2|18984.8|18980.8|18987.9|18983.9|18969.2|18965.2|472
1643822100000|2022-02-02 17:15:00|18987.9|18983.9|18994.2|18990.2|18997.3|18993.3|18987.9|18983.9|467
1643822400000|2022-02-02 17:20:00|18992.6|18988.6|18987.9|18983.9|18997.3|18993.3|18984.8|18980.8|414
1643822700000|2022-02-02 17:25:00|18991.1|18987.1|18991.1|18987.1|18994.2|18990.2|18987.9|18983.9|508
1643823000000|2022-02-02 17:30:00|18989.5|18985.5|18981.7|18977.7|18991.1|18987.1|18978.6|18974.6|489
1643823300000|2022-02-02 17:35:00|18983.3|18979.3|18981.7|18977.7|18984.8|18980.8|18978.6|18974.6|258
1643823600000|2022-02-02 17:40:00|18984.8|18980.8|18987.9|18983.9|18994.2|18990.2|18981.7|18977.7|248
1643823900000|2022-02-02 17:45:00|18986.4|18982.4|18997.3|18993.3|18997.3|18993.3|18984.8|18980.8|209
1643824200000|2022-02-02 17:50:00|19000.4|18996.4|18997.3|18993.3|19000.4|18996.4|18994.2|18990.2|235
1643824500000|2022-02-02 17:55:00|18995.8|18991.8|19003.6|18999.6|19003.6|18999.6|18994.2|18990.2|416
1643824800000|2022-02-02 18:00:00|19000.4|18996.4|19009.8|19005.8|19012.9|19008.9|19000.4|18996.4|271
1643825100000|2022-02-02 18:05:00|19006.7|19002.7|19016.1|19012.1|19016.1|19012.1|19006.7|19002.7|204
1643825400000|2022-02-02 18:10:00|19014.5|19010.5|19025.4|19021.4|19028.6|19024.6|19009.8|19005.8|904
1643825700000|2022-02-02 18:15:00|19022.3|19018.3|19016.1|19012.1|19025.4|19021.4|19016.1|19012.1|214
1643826000000|2022-02-02 18:20:00|19017.6|19013.6|19009.8|19005.8|19022.3|19018.3|19009.8|19005.8|686
1643826300000|2022-02-02 18:25:00|19006.7|19002.7|19000.4|18996.4|19008.3|19004.3|19000.4|18996.4|729
1643826600000|2022-02-02 18:30:00|18998.9|18994.9|18984.8|18980.8|19000.4|18996.4|18981.7|18977.7|564
1643826900000|2022-02-02 18:35:00|18983.3|18979.3|18975.4|18971.4|18987.9|18983.9|18969.2|18965.2|382
1643827200000|2022-02-02 18:40:00|18977|18973|18980.1|18976.1|18983.3|18979.3|18972.3|18968.3|396
1643827500000|2022-02-02 18:45:00|18981.7|18977.7|18950.4|18946.4|18981.7|18977.7|18950.4|18946.4|443
1643827800000|2022-02-02 18:50:00|18947.3|18943.3|18953.6|18949.6|18956.7|18952.7|18947.3|18943.3|512
1643828100000|2022-02-02 18:55:00|18955.1|18951.1|18956.7|18952.7|18959.8|18955.8|18953.6|18949.6|213
1643828400000|2022-02-02 19:00:00|18959.8|18955.8|18928.6|18924.6|18959.8|18955.8|18928.6|18924.6|895
1643828700000|2022-02-02 19:05:00|18931.7|18927.7|18916.1|18912.1|18934.8|18930.8|18912.9|18908.9|954
1643829000000|2022-02-02 19:10:00|18919.2|18915.2|18925.4|18921.4|18925.4|18921.4|18912.9|18908.9|617
1643829300000|2022-02-02 19:15:00|18928.6|18924.6|18925.4|18921.4|18931.7|18927.7|18922.3|18918.3|513
1643829600000|2022-02-02 19:20:00|18922.3|18918.3|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|359
1643829900000|2022-02-02 19:25:00|18920.8|18916.8|18906.7|18902.7|18922.3|18918.3|18903.6|18899.6|295
1643830200000|2022-02-02 19:30:00|18909.8|18905.8|18894.2|18890.2|18909.8|18905.8|18894.2|18890.2|427
1643830500000|2022-02-02 19:35:00|18897.3|18893.3|18897.3|18893.3|18900.4|18896.4|18894.2|18890.2|159
1643830800000|2022-02-02 19:40:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18891.1|18887.1|319
1643831100000|2022-02-02 19:45:00|18900.4|18896.4|18906.7|18902.7|18909.8|18905.8|18900.4|18896.4|622
1643831400000|2022-02-02 19:50:00|18909.8|18905.8|18925.4|18921.4|18925.4|18921.4|18909.8|18905.8|595
1643831700000|2022-02-02 19:55:00|18923.9|18919.9|18916.1|18912.1|18928.6|18924.6|18912.9|18908.9|558
1643832000000|2022-02-02 20:00:00|18914.5|18910.5|18894.2|18890.2|18919.2|18915.2|18894.2|18890.2|1062
1643832300000|2022-02-02 20:05:00|18897.3|18893.3|18887.9|18883.9|18897.3|18893.3|18884.8|18880.8|534
1643832600000|2022-02-02 20:10:00|18891.1|18887.1|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|486
1643832900000|2022-02-02 20:15:00|18892.6|18888.6|18875.4|18871.4|18894.2|18890.2|18869.2|18865.2|659
1643833200000|2022-02-02 20:20:00|18872.3|18868.3|18866.1|18862.1|18878.6|18874.6|18866.1|18862.1|286
1643833500000|2022-02-02 20:25:00|18862.9|18858.9|18837.9|18833.9|18862.9|18858.9|18825.4|18821.4|1289
1643833800000|2022-02-02 20:30:00|18841.1|18837.1|18830.1|18826.1|18844.2|18840.2|18825.4|18821.4|694
1643834100000|2022-02-02 20:35:00|18831.7|18827.7|18837.9|18833.9|18848.9|18844.9|18831.7|18827.7|475
1643834400000|2022-02-02 20:40:00|18841.1|18837.1|18831.7|18827.7|18844.2|18840.2|18828.6|18824.6|631
1643834700000|2022-02-02 20:45:00|18834.8|18830.8|18847.3|18843.3|18850.4|18846.4|18831.7|18827.7|845
1643835000000|2022-02-02 20:50:00|18848.9|18844.9|18853.6|18849.6|18862.9|18858.9|18847.3|18843.3|492
1643835300000|2022-02-02 20:55:00|18856.7|18852.7|18856.7|18852.7|18872.3|18868.3|18850.4|18846.4|2560
1643835600000|2022-02-02 21:00:00|18858.3|18854.3|18878.6|18874.6|18887.9|18883.9|18853.6|18849.6|1081
1643835900000|2022-02-02 21:05:00|18880.1|18876.1|18884.8|18880.8|18887.9|18883.9|18878.6|18874.6|313
1643836200000|2022-02-02 21:10:00|18886.4|18882.4|18872.3|18868.3|18894.2|18890.2|18869.2|18865.2|594
1643836500000|2022-02-02 21:15:00|18873.9|18869.9|18881.7|18877.7|18887.9|18883.9|18872.3|18868.3|270
1643836800000|2022-02-02 21:20:00|18880.1|18876.1|18883.3|18879.3|18884.8|18880.8|18869.2|18865.2|490
1643837100000|2022-02-02 21:25:00|18884.8|18880.8|18897.3|18893.3|18906.7|18902.7|18881.7|18877.7|575
1643837400000|2022-02-02 21:30:00|18900.4|18896.4|18881.7|18877.7|18900.4|18896.4|18875.4|18871.4|565
1643837700000|2022-02-02 21:35:00|18886.4|18882.4|18878.6|18874.6|18886.4|18882.4|18878.6|18874.6|377
1643838000000|2022-02-02 21:40:00|18880.1|18876.1|18875.4|18871.4|18881.7|18877.7|18875.4|18871.4|334
1643838300000|2022-02-02 21:45:00|18878.6|18874.6|18862.9|18858.9|18878.6|18874.6|18859.8|18855.8|307
1643838600000|2022-02-02 21:50:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|598
1643838900000|2022-02-02 21:55:00|18866.1|18862.1|18859.8|18855.8|18866.1|18862.1|18856.7|18852.7|353
1643842800000|2022-02-02 23:00:00|18853.6|18849.6|18869.2|18865.2|18869.2|18865.2|18848.9|18844.9|95
1643843100000|2022-02-02 23:05:00|18867.6|18863.6|18881.7|18877.7|18881.7|18877.7|18866.1|18862.1|67
1643843400000|2022-02-02 23:10:00|18883.3|18879.3|18884.8|18880.8|18884.8|18880.8|18883.3|18879.3|35
1643843700000|2022-02-02 23:15:00|18887.9|18883.9|18897.3|18893.3|18897.3|18893.3|18887.9|18883.9|43
1643844000000|2022-02-02 23:20:00|18894.2|18890.2|18902|18898|18905.1|18901.1|18894.2|18890.2|36
1643844300000|2022-02-02 23:25:00|18900.4|18896.4|18903.6|18899.6|18906.7|18902.7|18895.8|18891.8|32
1643844600000|2022-02-02 23:30:00|18905.1|18901.1|18900.4|18896.4|18912.9|18908.9|18900.4|18896.4|68
1643844900000|2022-02-02 23:35:00|18902|18898|18903.6|18899.6|18906.7|18902.7|18897.3|18893.3|40
1643845200000|2022-02-02 23:40:00|18905.1|18901.1|18914.5|18910.5|18914.5|18910.5|18902|18898|39
1643845500000|2022-02-02 23:45:00|18912.9|18908.9|18919.2|18915.2|18928.6|18924.6|18912.9|18908.9|142
1643845800000|2022-02-02 23:50:00|18920.8|18916.8|18916.1|18912.1|18920.8|18916.8|18916.1|18912.1|51
1643846100000|2022-02-02 23:55:00|18917.6|18913.6|18927|18923|18927|18923|18916.1|18912.1|23
1643846400000|2022-02-03 00:00:00|18925.4|18921.4|18917.6|18913.6|18928.6|18924.6|18916.1|18912.1|35
1643846700000|2022-02-03 00:05:00|18919.2|18915.2|18928.6|18924.6|18930.1|18926.1|18917.6|18913.6|28
1643847000000|2022-02-03 00:10:00|18930.1|18926.1|18925.4|18921.4|18930.1|18926.1|18917.6|18913.6|49
1643847300000|2022-02-03 00:15:00|18923.9|18919.9|18914.5|18910.5|18925.4|18921.4|18914.5|18910.5|56
1643847600000|2022-02-03 00:20:00|18916.1|18912.1|18916.1|18912.1|18919.2|18915.2|18912.9|18908.9|24
1643847900000|2022-02-03 00:25:00|18917.6|18913.6|18919.2|18915.2|18923.9|18919.9|18917.6|18913.6|34
1643848200000|2022-02-03 00:30:00|18916.1|18912.1|18903.6|18899.6|18919.2|18915.2|18903.6|18899.6|79
1643848500000|2022-02-03 00:35:00|18900.4|18896.4|18903.6|18899.6|18905.1|18901.1|18900.4|18896.4|43
1643848800000|2022-02-03 00:40:00|18900.4|18896.4|18909.8|18905.8|18909.8|18905.8|18900.4|18896.4|41
1643849100000|2022-02-03 00:45:00|18911.4|18907.4|18900.4|18896.4|18911.4|18907.4|18900.4|18896.4|39
1643849400000|2022-02-03 00:50:00|18902|18898|18881.7|18877.7|18902|18898|18881.7|18877.7|112
1643849700000|2022-02-03 00:55:00|18880.1|18876.1|18884.8|18880.8|18894.2|18890.2|18878.6|18874.6|70
1643850000000|2022-02-03 01:00:00|18886.4|18882.4|18892.6|18888.6|18892.6|18888.6|18880.1|18876.1|60
1643850300000|2022-02-03 01:05:00|18891.1|18887.1|18902|18898|18903.6|18899.6|18891.1|18887.1|52
1643850600000|2022-02-03 01:10:00|18900.4|18896.4|18902|18898|18902|18898|18895.8|18891.8|58
1643850900000|2022-02-03 01:15:00|18900.4|18896.4|18902|18898|18908.3|18904.3|18894.2|18890.2|114
1643851200000|2022-02-03 01:20:00|18903.6|18899.6|18909.8|18905.8|18914.5|18910.5|18900.4|18896.4|58
1643851500000|2022-02-03 01:25:00|18908.3|18904.3|18906.7|18902.7|18912.9|18908.9|18906.7|18902.7|20
1643851800000|2022-02-03 01:30:00|18903.6|18899.6|18902|18898|18906.7|18902.7|18900.4|18896.4|22
1643852100000|2022-02-03 01:35:00|18903.6|18899.6|18894.2|18890.2|18905.1|18901.1|18894.2|18890.2|42
1643852400000|2022-02-03 01:40:00|18895.8|18891.8|18897.3|18893.3|18898.9|18894.9|18891.1|18887.1|36
1643852700000|2022-02-03 01:45:00|18898.9|18894.9|18897.3|18893.3|18898.9|18894.9|18894.2|18890.2|14
1643853000000|2022-02-03 01:50:00|18898.9|18894.9|18909.8|18905.8|18909.8|18905.8|18895.8|18891.8|28
1643853300000|2022-02-03 01:55:00|18912.9|18908.9|18906.7|18902.7|18914.5|18910.5|18900.4|18896.4|235
1643853600000|2022-02-03 02:00:00|18908.3|18904.3|18912.9|18908.9|18914.5|18910.5|18906.7|18902.7|17
1643853900000|2022-02-03 02:05:00|18914.5|18910.5|18920.8|18916.8|18923.9|18919.9|18912.9|18908.9|64
1643854200000|2022-02-03 02:10:00|18922.3|18918.3|18914.5|18910.5|18922.3|18918.3|18912.9|18908.9|24
1643854500000|2022-02-03 02:15:00|18912.9|18908.9|18912.9|18908.9|18916.1|18912.1|18912.9|18908.9|15
1643854800000|2022-02-03 02:20:00|18914.5|18910.5|18909.8|18905.8|18916.1|18912.1|18906.7|18902.7|31
1643855100000|2022-02-03 02:25:00|18908.3|18904.3|18906.7|18902.7|18908.3|18904.3|18900.4|18896.4|34
1643855400000|2022-02-03 02:30:00|18908.3|18904.3|18906.7|18902.7|18909.8|18905.8|18905.1|18901.1|38
1643855700000|2022-02-03 02:35:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|23
1643856000000|2022-02-03 02:40:00|18900.4|18896.4|18905.1|18901.1|18906.7|18902.7|18900.4|18896.4|52
1643856300000|2022-02-03 02:45:00|18903.6|18899.6|18900.4|18896.4|18906.7|18902.7|18900.4|18896.4|30
1643856600000|2022-02-03 02:50:00|18902|18898|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|12
1643856900000|2022-02-03 02:55:00|18903.6|18899.6|18900.4|18896.4|18903.6|18899.6|18900.4|18896.4|15
1643857200000|2022-02-03 03:00:00|18897.3|18893.3|18894.2|18890.2|18897.3|18893.3|18894.2|18890.2|19
1643857500000|2022-02-03 03:05:00|18895.8|18891.8|18894.2|18890.2|18897.3|18893.3|18891.1|18887.1|32
1643857800000|2022-02-03 03:10:00|18891.1|18887.1|18894.2|18890.2|18895.8|18891.8|18891.1|18887.1|14
1643858100000|2022-02-03 03:15:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18889.5|18885.5|26
1643858400000|2022-02-03 03:20:00|18891.1|18887.1|18905.1|18901.1|18905.1|18901.1|18891.1|18887.1|41
1643858700000|2022-02-03 03:25:00|18903.6|18899.6|18903.6|18899.6|18906.7|18902.7|18903.6|18899.6|10
1643859000000|2022-02-03 03:30:00|18905.1|18901.1|18900.4|18896.4|18905.1|18901.1|18900.4|18896.4|32
1643859300000|2022-02-03 03:35:00|18903.6|18899.6|18894.2|18890.2|18903.6|18899.6|18894.2|18890.2|12
1643859600000|2022-02-03 03:40:00|18892.6|18888.6|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|29
1643859900000|2022-02-03 03:45:00|18891.1|18887.1|18895.8|18891.8|18895.8|18891.8|18891.1|18887.1|23
1643860200000|2022-02-03 03:50:00|18897.3|18893.3|18894.2|18890.2|18900.4|18896.4|18894.2|18890.2|25
1643860500000|2022-02-03 03:55:00|18892.6|18888.6|18891.1|18887.1|18892.6|18888.6|18891.1|18887.1|4
1643860800000|2022-02-03 04:00:00|18894.2|18890.2|18892.6|18888.6|18894.2|18890.2|18891.1|18887.1|5
1643861100000|2022-02-03 04:05:00|18891.1|18887.1|18894.2|18890.2|18894.2|18890.2|18891.1|18887.1|4
1643861400000|2022-02-03 04:10:00|18891.1|18887.1|18883.3|18879.3|18891.1|18887.1|18881.7|18877.7|27
1643861700000|2022-02-03 04:15:00|18881.7|18877.7|18881.7|18877.7|18881.7|18877.7|18877|18873|31
1643862000000|2022-02-03 04:20:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|6
1643862300000|2022-02-03 04:25:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|27
1643862600000|2022-02-03 04:30:00|18880.1|18876.1|18887.9|18883.9|18887.9|18883.9|18880.1|18876.1|31
1643862900000|2022-02-03 04:35:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18875.4|18871.4|42
1643863200000|2022-02-03 04:40:00|18877|18873|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|7
1643863500000|2022-02-03 04:45:00|18875.4|18871.4|18877|18873|18878.6|18874.6|18875.4|18871.4|1
1643863800000|2022-02-03 04:50:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|2
1643864100000|2022-02-03 04:55:00|18877|18873|18877|18873|18878.6|18874.6|18872.3|18868.3|26
1643864400000|2022-02-03 05:00:00|18878.6|18874.6|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|9
1643864700000|2022-02-03 05:05:00|18881.7|18877.7|18878.6|18874.6|18883.3|18879.3|18878.6|18874.6|8
1643865000000|2022-02-03 05:10:00|18877|18873|18880.1|18876.1|18880.1|18876.1|18877|18873|5
1643865300000|2022-02-03 05:15:00|18878.6|18874.6|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|5
1643865600000|2022-02-03 05:20:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18877|18873|13
1643865900000|2022-02-03 05:25:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18875.4|18871.4|19
1643866200000|2022-02-03 05:30:00|18877|18873|18881.7|18877.7|18884.8|18880.8|18875.4|18871.4|25
1643866500000|2022-02-03 05:35:00|18880.1|18876.1|18878.6|18874.6|18881.7|18877.7|18878.6|18874.6|14
1643866800000|2022-02-03 05:40:00|18880.1|18876.1|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|17
1643867100000|2022-02-03 05:45:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18878.6|18874.6|3
1643867400000|2022-02-03 05:50:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|7
1643867700000|2022-02-03 05:55:00|18881.7|18877.7|18880.1|18876.1|18881.7|18877.7|18880.1|18876.1|4
1643868000000|2022-02-03 06:00:00|18878.6|18874.6|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|7
1643868300000|2022-02-03 06:05:00|18887.9|18883.9|18881.7|18877.7|18887.9|18883.9|18878.6|18874.6|16
1643868600000|2022-02-03 06:10:00|18883.3|18879.3|18883.3|18879.3|18887.9|18883.9|18881.7|18877.7|34
1643868900000|2022-02-03 06:15:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18881.7|18877.7|6
1643869200000|2022-02-03 06:20:00|18886.4|18882.4|18881.7|18877.7|18886.4|18882.4|18881.7|18877.7|12
1643869500000|2022-02-03 06:25:00|18883.3|18879.3|18881.7|18877.7|18884.8|18880.8|18881.7|18877.7|12
1643869800000|2022-02-03 06:30:00|18884.8|18880.8|18887.9|18883.9|18891.1|18887.1|18884.8|18880.8|24
1643870100000|2022-02-03 06:35:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|24
1643870400000|2022-02-03 06:40:00|18877|18873|18875.4|18871.4|18878.6|18874.6|18872.3|18868.3|62
1643870700000|2022-02-03 06:45:00|18877|18873|18883.3|18879.3|18884.8|18880.8|18875.4|18871.4|52
1643871000000|2022-02-03 06:50:00|18884.8|18880.8|18878.6|18874.6|18884.8|18880.8|18878.6|18874.6|78
1643871300000|2022-02-03 06:55:00|18881.7|18877.7|18884.8|18880.8|18884.8|18880.8|18878.6|18874.6|16
1643871600000|2022-02-03 07:00:00|18887.9|18883.9|18884.8|18880.8|18891.1|18887.1|18881.7|18877.7|51
1643871900000|2022-02-03 07:05:00|18883.3|18879.3|18884.8|18880.8|18897.3|18893.3|18883.3|18879.3|73
1643872200000|2022-02-03 07:10:00|18886.4|18882.4|18878.6|18874.6|18887.9|18883.9|18878.6|18874.6|17
1643872500000|2022-02-03 07:15:00|18877|18873|18873.9|18869.9|18878.6|18874.6|18872.3|18868.3|15
1643872800000|2022-02-03 07:20:00|18875.4|18871.4|18869.2|18865.2|18878.6|18874.6|18867.6|18863.6|31
1643873100000|2022-02-03 07:25:00|18870.8|18866.8|18867.6|18863.6|18875.4|18871.4|18866.1|18862.1|13
1643873400000|2022-02-03 07:30:00|18869.2|18865.2|18872.3|18868.3|18872.3|18868.3|18866.1|18862.1|60
1643873700000|2022-02-03 07:35:00|18870.8|18866.8|18878.6|18874.6|18878.6|18874.6|18867.6|18863.6|43
1643874000000|2022-02-03 07:40:00|18881.7|18877.7|18881.7|18877.7|18887.9|18883.9|18875.4|18871.4|60
1643874300000|2022-02-03 07:45:00|18880.1|18876.1|18878.6|18874.6|18880.1|18876.1|18873.9|18869.9|43
1643874600000|2022-02-03 07:50:00|18877|18873|18873.9|18869.9|18880.1|18876.1|18872.3|18868.3|44
1643874900000|2022-02-03 07:55:00|18872.3|18868.3|18869.2|18865.2|18873.9|18869.9|18866.1|18862.1|49
1643875200000|2022-02-03 08:00:00|18875.4|18871.4|18850.4|18846.4|18875.4|18871.4|18850.4|18846.4|333
1643875500000|2022-02-03 08:05:00|18848.9|18844.9|18837.9|18833.9|18848.9|18844.9|18836.4|18832.4|257
1643875800000|2022-02-03 08:10:00|18841.1|18837.1|18834.8|18830.8|18844.2|18840.2|18831.7|18827.7|135
1643876100000|2022-02-03 08:15:00|18837.9|18833.9|18850.4|18846.4|18850.4|18846.4|18834.8|18830.8|119
1643876400000|2022-02-03 08:20:00|18852|18848|18850.4|18846.4|18862.9|18858.9|18850.4|18846.4|80
1643876700000|2022-02-03 08:25:00|18847.3|18843.3|18837.9|18833.9|18847.3|18843.3|18837.9|18833.9|77
1643877000000|2022-02-03 08:30:00|18841.1|18837.1|18837.9|18833.9|18844.2|18840.2|18833.3|18829.3|84
1643877300000|2022-02-03 08:35:00|18839.5|18835.5|18847.3|18843.3|18850.4|18846.4|18837.9|18833.9|147
1643877600000|2022-02-03 08:40:00|18848.9|18844.9|18850.4|18846.4|18852|18848|18841.1|18837.1|58
1643877900000|2022-02-03 08:45:00|18848.9|18844.9|18862.9|18858.9|18866.1|18862.1|18847.3|18843.3|95
1643878200000|2022-02-03 08:50:00|18864.5|18860.5|18862.9|18858.9|18872.3|18868.3|18861.4|18857.4|157
1643878500000|2022-02-03 08:55:00|18859.8|18855.8|18866.1|18862.1|18869.2|18865.2|18853.6|18849.6|154
1643878800000|2022-02-03 09:00:00|18869.2|18865.2|18856.7|18852.7|18869.2|18865.2|18856.7|18852.7|323
1643879100000|2022-02-03 09:05:00|18858.3|18854.3|18850.4|18846.4|18859.8|18855.8|18847.3|18843.3|86
1643879400000|2022-02-03 09:10:00|18853.6|18849.6|18850.4|18846.4|18856.7|18852.7|18850.4|18846.4|94
1643879700000|2022-02-03 09:15:00|18853.6|18849.6|18862.9|18858.9|18866.1|18862.1|18853.6|18849.6|144
1643880000000|2022-02-03 09:20:00|18861.4|18857.4|18867.6|18863.6|18869.2|18865.2|18859.8|18855.8|90
1643880300000|2022-02-03 09:25:00|18866.1|18862.1|18872.3|18868.3|18875.4|18871.4|18866.1|18862.1|163
1643880600000|2022-02-03 09:30:00|18875.4|18871.4|18866.1|18862.1|18875.4|18871.4|18861.4|18857.4|75
1643880900000|2022-02-03 09:35:00|18869.2|18865.2|18859.8|18855.8|18869.2|18865.2|18859.8|18855.8|83
1643881200000|2022-02-03 09:40:00|18861.4|18857.4|18850.4|18846.4|18862.9|18858.9|18848.9|18844.9|56
1643881500000|2022-02-03 09:45:00|18848.9|18844.9|18841.1|18837.1|18850.4|18846.4|18841.1|18837.1|101
1643881800000|2022-02-03 09:50:00|18842.6|18838.6|18850.4|18846.4|18850.4|18846.4|18841.1|18837.1|144
1643882100000|2022-02-03 09:55:00|18853.6|18849.6|18853.6|18849.6|18853.6|18849.6|18844.2|18840.2|175
1643882400000|2022-02-03 10:00:00|18856.7|18852.7|18869.2|18865.2|18869.2|18865.2|18853.6|18849.6|137
1643882700000|2022-02-03 10:05:00|18866.1|18862.1|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|86
1643883000000|2022-02-03 10:10:00|18864.5|18860.5|18866.1|18862.1|18869.2|18865.2|18859.8|18855.8|92
1643883300000|2022-02-03 10:15:00|18864.5|18860.5|18862.9|18858.9|18869.2|18865.2|18859.8|18855.8|71
1643883600000|2022-02-03 10:20:00|18864.5|18860.5|18862.9|18858.9|18866.1|18862.1|18859.8|18855.8|51
1643883900000|2022-02-03 10:25:00|18859.8|18855.8|18872.3|18868.3|18872.3|18868.3|18859.8|18855.8|111
1643884200000|2022-02-03 10:30:00|18870.8|18866.8|18872.3|18868.3|18872.3|18868.3|18869.2|18865.2|41
1643884500000|2022-02-03 10:35:00|18873.9|18869.9|18869.2|18865.2|18873.9|18869.9|18867.6|18863.6|36
1643884800000|2022-02-03 10:40:00|18870.8|18866.8|18884.8|18880.8|18884.8|18880.8|18869.2|18865.2|67
1643885100000|2022-02-03 10:45:00|18881.7|18877.7|18878.6|18874.6|18881.7|18877.7|18875.4|18871.4|42
1643885400000|2022-02-03 10:50:00|18875.4|18871.4|18875.4|18871.4|18878.6|18874.6|18875.4|18871.4|33
1643885700000|2022-02-03 10:55:00|18877|18873|18878.6|18874.6|18878.6|18874.6|18875.4|18871.4|33
1643886000000|2022-02-03 11:00:00|18875.4|18871.4|18875.4|18871.4|18875.4|18871.4|18869.2|18865.2|84
1643886300000|2022-02-03 11:05:00|18873.9|18869.9|18856.7|18852.7|18875.4|18871.4|18853.6|18849.6|251
1643886600000|2022-02-03 11:10:00|18855.1|18851.1|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|86
1643886900000|2022-02-03 11:15:00|18856.7|18852.7|18853.6|18849.6|18856.7|18852.7|18850.4|18846.4|82
1643887200000|2022-02-03 11:20:00|18855.1|18851.1|18856.7|18852.7|18856.7|18852.7|18847.3|18843.3|87
1643887500000|2022-02-03 11:25:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|45
1643887800000|2022-02-03 11:30:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18850.4|18846.4|48
1643888100000|2022-02-03 11:35:00|18859.8|18855.8|18856.7|18852.7|18862.9|18858.9|18856.7|18852.7|35
1643888400000|2022-02-03 11:40:00|18853.6|18849.6|18856.7|18852.7|18859.8|18855.8|18853.6|18849.6|46
1643888700000|2022-02-03 11:45:00|18855.1|18851.1|18850.4|18846.4|18856.7|18852.7|18847.3|18843.3|60
1643889000000|2022-02-03 11:50:00|18848.9|18844.9|18847.3|18843.3|18850.4|18846.4|18844.2|18840.2|112
1643889300000|2022-02-03 11:55:00|18850.4|18846.4|18853.6|18849.6|18856.7|18852.7|18847.3|18843.3|201
1643889600000|2022-02-03 12:00:00|18850.4|18846.4|18809.8|18805.8|18850.4|18846.4|18787.9|18783.9|896
1643889900000|2022-02-03 12:05:00|18806.7|18802.7|18784.8|18780.8|18806.7|18802.7|18772.3|18768.3|605
1643890200000|2022-02-03 12:10:00|18781.7|18777.7|18775.4|18771.4|18803.6|18799.6|18772.3|18768.3|610
1643890500000|2022-02-03 12:15:00|18773.9|18769.9|18784.8|18780.8|18787.9|18783.9|18772.3|18768.3|425
1643890800000|2022-02-03 12:20:00|18786.4|18782.4|18803.6|18799.6|18803.6|18799.6|18781.7|18777.7|354
1643891100000|2022-02-03 12:25:00|18805.1|18801.1|18775.4|18771.4|18805.1|18801.1|18775.4|18771.4|324
1643891400000|2022-02-03 12:30:00|18772.3|18768.3|18784.8|18780.8|18784.8|18780.8|18769.2|18765.2|357
1643891700000|2022-02-03 12:35:00|18781.7|18777.7|18784.8|18780.8|18797.3|18793.3|18778.6|18774.6|297
1643892000000|2022-02-03 12:40:00|18781.7|18777.7|18784.8|18780.8|18800.4|18796.4|18778.6|18774.6|519
1643892300000|2022-02-03 12:45:00|18786.4|18782.4|18791.1|18787.1|18803.6|18799.6|18777|18773|395
1643892600000|2022-02-03 12:50:00|18792.6|18788.6|18762.9|18758.9|18797.3|18793.3|18750.4|18746.4|502
1643892900000|2022-02-03 12:55:00|18761.4|18757.4|18772.3|18768.3|18775.4|18771.4|18741.1|18737.1|582
1643893200000|2022-02-03 13:00:00|18775.4|18771.4|18781.7|18777.7|18781.7|18777.7|18766.1|18762.1|549
1643893500000|2022-02-03 13:05:00|18783.3|18779.3|18784.8|18780.8|18787.9|18783.9|18769.2|18765.2|521
1643893800000|2022-02-03 13:10:00|18781.7|18777.7|18800.4|18796.4|18800.4|18796.4|18772.3|18768.3|486
1643894100000|2022-02-03 13:15:00|18797.3|18793.3|18781.7|18777.7|18803.6|18799.6|18781.7|18777.7|294
1643894400000|2022-02-03 13:20:00|18778.6|18774.6|18762.9|18758.9|18781.7|18777.7|18756.7|18752.7|605
1643894700000|2022-02-03 13:25:00|18764.5|18760.5|18759.8|18755.8|18775.4|18771.4|18756.7|18752.7|453
1643895000000|2022-02-03 13:30:00|18762.9|18758.9|18759.8|18755.8|18775.4|18771.4|18747.3|18743.3|648
1643895300000|2022-02-03 13:35:00|18761.4|18757.4|18761.4|18757.4|18769.2|18765.2|18744.2|18740.2|790
1643895600000|2022-02-03 13:40:00|18759.8|18755.8|18725.4|18721.4|18769.2|18765.2|18709.8|18705.8|1070
1643895900000|2022-02-03 13:45:00|18723.9|18719.9|18697.3|18693.3|18730.1|18726.1|18675.4|18671.4|1744
1643896200000|2022-02-03 13:50:00|18700.4|18696.4|18708.3|18704.3|18719.2|18715.2|18687.9|18683.9|933
1643896500000|2022-02-03 13:55:00|18706.7|18702.7|18684.8|18680.8|18730.1|18726.1|18681.7|18677.7|1020
1643896800000|2022-02-03 14:00:00|18683.3|18679.3|18634.8|18630.8|18687.9|18683.9|18634.8|18630.8|1523
1643897100000|2022-02-03 14:05:00|18631.7|18627.7|18631.7|18627.7|18641.1|18637.1|18600.4|18596.4|1805
1643897400000|2022-02-03 14:10:00|18628.6|18624.6|18641.1|18637.1|18662.9|18658.9|18622.3|18618.3|1636
1643897700000|2022-02-03 14:15:00|18639.5|18635.5|18641.1|18637.1|18662.9|18658.9|18637.9|18633.9|1027
1643898000000|2022-02-03 14:20:00|18637.9|18633.9|18616.1|18612.1|18644.2|18640.2|18612.9|18608.9|1071
1643898300000|2022-02-03 14:25:00|18612.9|18608.9|18625.4|18621.4|18641.1|18637.1|18612.9|18608.9|1134
1643898600000|2022-02-03 14:30:00|18628.6|18624.6|18628.6|18624.6|18631.7|18627.7|18606.7|18602.7|1649
1643898900000|2022-02-03 14:35:00|18625.4|18621.4|18616.1|18612.1|18631.7|18627.7|18606.7|18602.7|1385
1643899200000|2022-02-03 14:40:00|18614.5|18610.5|18609.8|18605.8|18614.5|18610.5|18591.1|18587.1|2013
1643899500000|2022-02-03 14:45:00|18608.3|18604.3|18647.3|18643.3|18662.9|18658.9|18606.7|18602.7|3618
1643899800000|2022-02-03 14:50:00|18641.1|18637.1|18619.2|18615.2|18644.2|18640.2|18614.5|18610.5|1241
1643900100000|2022-02-03 14:55:00|18616.1|18612.1|18641.1|18637.1|18644.2|18640.2|18606.7|18602.7|1037
1643900400000|2022-02-03 15:00:00|18639.5|18635.5|18628.6|18624.6|18639.5|18635.5|18612.9|18608.9|1156
1643900700000|2022-02-03 15:05:00|18627|18623|18652|18648|18652|18648|18616.1|18612.1|1518
1643901000000|2022-02-03 15:10:00|18653.6|18649.6|18656.7|18652.7|18662.9|18658.9|18634.8|18630.8|931
1643901300000|2022-02-03 15:15:00|18653.6|18649.6|18656.7|18652.7|18672.3|18668.3|18641.1|18637.1|998
1643901600000|2022-02-03 15:20:00|18653.6|18649.6|18666.1|18662.1|18678.6|18674.6|18653.6|18649.6|1138
1643901900000|2022-02-03 15:25:00|18664.5|18660.5|18650.4|18646.4|18669.2|18665.2|18641.1|18637.1|1046
1643902200000|2022-02-03 15:30:00|18648.9|18644.9|18637.9|18633.9|18659.8|18655.8|18637.9|18633.9|729
1643902500000|2022-02-03 15:35:00|18636.4|18632.4|18662.9|18658.9|18669.2|18665.2|18636.4|18632.4|1304
1643902800000|2022-02-03 15:40:00|18666.1|18662.1|18653.6|18649.6|18666.1|18662.1|18637.9|18633.9|956
1643903100000|2022-02-03 15:45:00|18650.4|18646.4|18694.2|18690.2|18697.3|18693.3|18650.4|18646.4|1040
1643903400000|2022-02-03 15:50:00|18695.8|18691.8|18675.4|18671.4|18697.3|18693.3|18675.4|18671.4|553
1643903700000|2022-02-03 15:55:00|18678.6|18674.6|18661.4|18657.4|18681.7|18677.7|18656.7|18652.7|720
1643904000000|2022-02-03 16:00:00|18659.8|18655.8|18659.8|18655.8|18672.3|18668.3|18656.7|18652.7|528
1643904300000|2022-02-03 16:05:00|18658.3|18654.3|18644.2|18640.2|18659.8|18655.8|18637.9|18633.9|605
1643904600000|2022-02-03 16:10:00|18645.8|18641.8|18662.9|18658.9|18666.1|18662.1|18644.2|18640.2|747
1643904900000|2022-02-03 16:15:00|18659.8|18655.8|18678.6|18674.6|18691.1|18687.1|18653.6|18649.6|1451
1643905200000|2022-02-03 16:20:00|18675.4|18671.4|18669.2|18665.2|18691.1|18687.1|18666.1|18662.1|1272
1643905500000|2022-02-03 16:25:00|18672.3|18668.3|18672.3|18668.3|18678.6|18674.6|18659.8|18655.8|741
1643905800000|2022-02-03 16:30:00|18669.2|18665.2|18650.4|18646.4|18672.3|18668.3|18650.4|18646.4|600
1643906100000|2022-02-03 16:35:00|18653.6|18649.6|18675.4|18671.4|18675.4|18671.4|18650.4|18646.4|606
1643906400000|2022-02-03 16:40:00|18672.3|18668.3|18684.8|18680.8|18687.9|18683.9|18669.2|18665.2|905
1643906700000|2022-02-03 16:45:00|18687.9|18683.9|18712.9|18708.9|18716.1|18712.1|18684.8|18680.8|723
1643907000000|2022-02-03 16:50:00|18709.8|18705.8|18709.8|18705.8|18722.3|18718.3|18700.4|18696.4|829
1643907300000|2022-02-03 16:55:00|18712.9|18708.9|18719.2|18715.2|18723.9|18719.9|18709.8|18705.8|537
1643907600000|2022-02-03 17:00:00|18722.3|18718.3|18703.6|18699.6|18722.3|18718.3|18700.4|18696.4|921
1643907900000|2022-02-03 17:05:00|18705.1|18701.1|18722.3|18718.3|18722.3|18718.3|18705.1|18701.1|444
1643908200000|2022-02-03 17:10:00|18725.4|18721.4|18722.3|18718.3|18731.7|18727.7|18719.2|18715.2|552
1643908500000|2022-02-03 17:15:00|18719.2|18715.2|18737.9|18733.9|18737.9|18733.9|18712.9|18708.9|662
1643908800000|2022-02-03 17:20:00|18741.1|18737.1|18744.2|18740.2|18747.3|18743.3|18731.7|18727.7|649
1643909100000|2022-02-03 17:25:00|18741.1|18737.1|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|774
1643909400000|2022-02-03 17:30:00|18750.4|18746.4|18742.6|18738.6|18756.7|18752.7|18741.1|18737.1|893
1643909700000|2022-02-03 17:35:00|18741.1|18737.1|18731.7|18727.7|18744.2|18740.2|18722.3|18718.3|1196
1643910000000|2022-02-03 17:40:00|18728.6|18724.6|18725.4|18721.4|18731.7|18727.7|18719.2|18715.2|478
1643910300000|2022-02-03 17:45:00|18728.6|18724.6|18737.9|18733.9|18741.1|18737.1|18725.4|18721.4|524
1643910600000|2022-02-03 17:50:00|18734.8|18730.8|18731.7|18727.7|18737.9|18733.9|18731.7|18727.7|310
1643910900000|2022-02-03 17:55:00|18734.8|18730.8|18725.4|18721.4|18734.8|18730.8|18725.4|18721.4|515
1643911200000|2022-02-03 18:00:00|18728.6|18724.6|18741.1|18737.1|18741.1|18737.1|18725.4|18721.4|449
1643911500000|2022-02-03 18:05:00|18739.5|18735.5|18753.6|18749.6|18756.7|18752.7|18737.9|18733.9|441
1643911800000|2022-02-03 18:10:00|18756.7|18752.7|18742.6|18738.6|18756.7|18752.7|18734.8|18730.8|573
1643912100000|2022-02-03 18:15:00|18741.1|18737.1|18741.1|18737.1|18744.2|18740.2|18734.8|18730.8|506
1643912400000|2022-02-03 18:20:00|18739.5|18735.5|18722.3|18718.3|18741.1|18737.1|18716.1|18712.1|602
1643912700000|2022-02-03 18:25:00|18720.8|18716.8|18731.7|18727.7|18733.3|18729.3|18719.2|18715.2|295
1643913000000|2022-02-03 18:30:00|18728.6|18724.6|18719.2|18715.2|18731.7|18727.7|18716.1|18712.1|485
1643913300000|2022-02-03 18:35:00|18717.6|18713.6|18709.8|18705.8|18719.2|18715.2|18706.7|18702.7|489
1643913600000|2022-02-03 18:40:00|18706.7|18702.7|18709.8|18705.8|18712.9|18708.9|18706.7|18702.7|257
1643913900000|2022-02-03 18:45:00|18706.7|18702.7|18706.7|18702.7|18709.8|18705.8|18700.4|18696.4|365
1643914200000|2022-02-03 18:50:00|18705.1|18701.1|18706.7|18702.7|18716.1|18712.1|18703.6|18699.6|358
1643914500000|2022-02-03 18:55:00|18708.3|18704.3|18709.8|18705.8|18709.8|18705.8|18700.4|18696.4|249
1643914800000|2022-02-03 19:00:00|18712.9|18708.9|18728.6|18724.6|18731.7|18727.7|18709.8|18705.8|383
1643915100000|2022-02-03 19:05:00|18731.7|18727.7|18734.8|18730.8|18734.8|18730.8|18728.6|18724.6|308
1643915400000|2022-02-03 19:10:00|18736.4|18732.4|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|348
1643915700000|2022-02-03 19:15:00|18728.6|18724.6|18737.9|18733.9|18737.9|18733.9|18728.6|18724.6|214
1643916000000|2022-02-03 19:20:00|18734.8|18730.8|18734.8|18730.8|18747.3|18743.3|18734.8|18730.8|412
1643916300000|2022-02-03 19:25:00|18737.9|18733.9|18736.4|18732.4|18741.1|18737.1|18731.7|18727.7|296
1643916600000|2022-02-03 19:30:00|18734.8|18730.8|18737.9|18733.9|18741.1|18737.1|18731.7|18727.7|332
1643916900000|2022-02-03 19:35:00|18734.8|18730.8|18741.1|18737.1|18747.3|18743.3|18734.8|18730.8|507
1643917200000|2022-02-03 19:40:00|18744.2|18740.2|18731.7|18727.7|18750.4|18746.4|18731.7|18727.7|669
1643917500000|2022-02-03 19:45:00|18733.3|18729.3|18741.1|18737.1|18741.1|18737.1|18728.6|18724.6|573
1643917800000|2022-02-03 19:50:00|18744.2|18740.2|18744.2|18740.2|18750.4|18746.4|18741.1|18737.1|588
1643918100000|2022-02-03 19:55:00|18745.8|18741.8|18737.9|18733.9|18747.3|18743.3|18734.8|18730.8|397
1643918400000|2022-02-03 20:00:00|18734.8|18730.8|18747.3|18743.3|18747.3|18743.3|18734.8|18730.8|957
1643918700000|2022-02-03 20:05:00|18745.8|18741.8|18756.7|18752.7|18762.9|18758.9|18744.2|18740.2|535
1643919000000|2022-02-03 20:10:00|18753.6|18749.6|18744.2|18740.2|18756.7|18752.7|18741.1|18737.1|650
1643919300000|2022-02-03 20:15:00|18747.3|18743.3|18734.8|18730.8|18747.3|18743.3|18731.7|18727.7|396
1643919600000|2022-02-03 20:20:00|18731.7|18727.7|18741.1|18737.1|18741.1|18737.1|18731.7|18727.7|291
1643919900000|2022-02-03 20:25:00|18739.5|18735.5|18734.8|18730.8|18741.1|18737.1|18734.8|18730.8|237
1643920200000|2022-02-03 20:30:00|18737.9|18733.9|18725.4|18721.4|18737.9|18733.9|18725.4|18721.4|596
1643920500000|2022-02-03 20:35:00|18722.3|18718.3|18731.7|18727.7|18734.8|18730.8|18716.1|18712.1|586
1643920800000|2022-02-03 20:40:00|18730.1|18726.1|18731.7|18727.7|18731.7|18727.7|18725.4|18721.4|292
1643921100000|2022-02-03 20:45:00|18734.8|18730.8|18734.8|18730.8|18744.2|18740.2|18734.8|18730.8|638
1643921400000|2022-02-03 20:50:00|18731.7|18727.7|18725.4|18721.4|18734.8|18730.8|18722.3|18718.3|713
1643921700000|2022-02-03 20:55:00|18728.6|18724.6|18716.1|18712.1|18737.9|18733.9|18712.9|18708.9|1067
1643922000000|2022-02-03 21:00:00|18712.9|18708.9|18722.3|18718.3|18722.3|18718.3|18703.6|18699.6|1383
1643922300000|2022-02-03 21:05:00|18720.8|18716.8|18716.1|18712.1|18728.6|18724.6|18712.9|18708.9|831
1643922600000|2022-02-03 21:10:00|18719.2|18715.2|18709.8|18705.8|18719.2|18715.2|18709.8|18705.8|180
1643922900000|2022-02-03 21:15:00|18706.7|18702.7|18691.1|18687.1|18706.7|18702.7|18691.1|18687.1|370
1643923200000|2022-02-03 21:20:00|18694.2|18690.2|18684.8|18680.8|18694.2|18690.2|18681.7|18677.7|330
1643923500000|2022-02-03 21:25:00|18686.4|18682.4|18675.4|18671.4|18687.9|18683.9|18672.3|18668.3|617
1643923800000|2022-02-03 21:30:00|18677|18673|18666.1|18662.1|18678.6|18674.6|18666.1|18662.1|317
1643924100000|2022-02-03 21:35:00|18669.2|18665.2|18675.4|18671.4|18675.4|18671.4|18666.1|18662.1|325
1643924400000|2022-02-03 21:40:00|18678.6|18674.6|18694.2|18690.2|18697.3|18693.3|18677|18673|398
1643924700000|2022-02-03 21:45:00|18691.1|18687.1|18694.2|18690.2|18697.3|18693.3|18687.9|18683.9|300
1643925000000|2022-02-03 21:50:00|18697.3|18693.3|18691.1|18687.1|18697.3|18693.3|18684.8|18680.8|227
1643925300000|2022-02-03 21:55:00|18697.3|18693.3|18703.6|18699.6|18703.6|18699.6|18697.3|18693.3|239
1643929200000|2022-02-03 23:00:00|18719.2|18715.2|18709.8|18705.8|18725.4|18721.4|18706.7|18702.7|87
1643929500000|2022-02-03 23:05:00|18708.3|18704.3|18709.8|18705.8|18709.8|18705.8|18706.7|18702.7|12
1643929800000|2022-02-03 23:10:00|18711.4|18707.4|18716.1|18712.1|18716.1|18712.1|18711.4|18707.4|3
1643930100000|2022-02-03 23:15:00|18712.9|18708.9|18714.5|18710.5|18719.2|18715.2|18712.9|18708.9|26
1643930400000|2022-02-03 23:20:00|18716.1|18712.1|18709.8|18705.8|18716.1|18712.1|18706.7|18702.7|27
1643930700000|2022-02-03 23:25:00|18711.4|18707.4|18706.7|18702.7|18711.4|18707.4|18703.6|18699.6|12
1643931000000|2022-02-03 23:30:00|18708.3|18704.3|18708.3|18704.3|18711.4|18707.4|18703.6|18699.6|16
1643931300000|2022-02-03 23:35:00|18706.7|18702.7|18711.4|18707.4|18712.9|18708.9|18706.7|18702.7|12
1643931600000|2022-02-03 23:40:00|18709.8|18705.8|18711.4|18707.4|18712.9|18708.9|18709.8|18705.8|18
1643931900000|2022-02-03 23:45:00|18712.9|18708.9|18697.3|18693.3|18712.9|18708.9|18697.3|18693.3|48
1643932200000|2022-02-03 23:50:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18691.1|18687.1|89
1643932500000|2022-02-03 23:55:00|18703.6|18699.6|18706.7|18702.7|18706.7|18702.7|18703.6|18699.6|7
1643932800000|2022-02-04 00:00:00|18708.3|18704.3|18692.6|18688.6|18711.4|18707.4|18686.4|18682.4|105
1643933100000|2022-02-04 00:05:00|18691.1|18687.1|18694.2|18690.2|18695.8|18691.8|18691.1|18687.1|24
1643933400000|2022-02-04 00:10:00|18697.3|18693.3|18686.4|18682.4|18697.3|18693.3|18684.8|18680.8|43
1643933700000|2022-02-04 00:15:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|88
1643934000000|2022-02-04 00:20:00|18691.1|18687.1|18681.7|18677.7|18694.2|18690.2|18681.7|18677.7|103
1643934300000|2022-02-04 00:25:00|18683.3|18679.3|18681.7|18677.7|18684.8|18680.8|18675.4|18671.4|60
1643934600000|2022-02-04 00:30:00|18683.3|18679.3|18692.6|18688.6|18698.9|18694.9|18683.3|18679.3|86
1643934900000|2022-02-04 00:35:00|18691.1|18687.1|18681.7|18677.7|18692.6|18688.6|18681.7|18677.7|98
1643935200000|2022-02-04 00:40:00|18678.6|18674.6|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|40
1643935500000|2022-02-04 00:45:00|18678.6|18674.6|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|10
1643935800000|2022-02-04 00:50:00|18677|18673|18681.7|18677.7|18684.8|18680.8|18672.3|18668.3|67
1643936100000|2022-02-04 00:55:00|18683.3|18679.3|18686.4|18682.4|18689.5|18685.5|18678.6|18674.6|35
1643936400000|2022-02-04 01:00:00|18687.9|18683.9|18681.7|18677.7|18687.9|18683.9|18678.6|18674.6|70
1643936700000|2022-02-04 01:05:00|18683.3|18679.3|18678.6|18674.6|18684.8|18680.8|18675.4|18671.4|35
1643937000000|2022-02-04 01:10:00|18677|18673|18681.7|18677.7|18687.9|18683.9|18675.4|18671.4|118
1643937300000|2022-02-04 01:15:00|18684.8|18680.8|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|89
1643937600000|2022-02-04 01:20:00|18684.8|18680.8|18677|18673|18684.8|18680.8|18675.4|18671.4|25
1643937900000|2022-02-04 01:25:00|18678.6|18674.6|18684.8|18680.8|18684.8|18680.8|18678.6|18674.6|88
1643938200000|2022-02-04 01:30:00|18686.4|18682.4|18684.8|18680.8|18691.1|18687.1|18681.7|18677.7|50
1643938500000|2022-02-04 01:35:00|18687.9|18683.9|18694.2|18690.2|18694.2|18690.2|18687.9|18683.9|12
1643938800000|2022-02-04 01:40:00|18692.6|18688.6|18697.3|18693.3|18697.3|18693.3|18687.9|18683.9|34
1643939100000|2022-02-04 01:45:00|18694.2|18690.2|18709.8|18705.8|18709.8|18705.8|18694.2|18690.2|117
1643939400000|2022-02-04 01:50:00|18706.7|18702.7|18716.1|18712.1|18716.1|18712.1|18706.7|18702.7|62
1643939700000|2022-02-04 01:55:00|18712.9|18708.9|18719.2|18715.2|18719.2|18715.2|18712.9|18708.9|49
1643940000000|2022-02-04 02:00:00|18717.6|18713.6|18716.1|18712.1|18719.2|18715.2|18712.9|18708.9|17
1643940300000|2022-02-04 02:05:00|18714.5|18710.5|18706.7|18702.7|18716.1|18712.1|18706.7|18702.7|18
1643940600000|2022-02-04 02:10:00|18708.3|18704.3|18703.6|18699.6|18708.3|18704.3|18700.4|18696.4|12
1643940900000|2022-02-04 02:15:00|18702|18698|18697.3|18693.3|18706.7|18702.7|18697.3|18693.3|20
1643941200000|2022-02-04 02:20:00|18700.4|18696.4|18697.3|18693.3|18703.6|18699.6|18694.2|18690.2|34
1643941500000|2022-02-04 02:25:00|18700.4|18696.4|18694.2|18690.2|18700.4|18696.4|18687.9|18683.9|122
1643941800000|2022-02-04 02:30:00|18692.6|18688.6|18689.5|18685.5|18692.6|18688.6|18687.9|18683.9|63
1643942100000|2022-02-04 02:35:00|18691.1|18687.1|18681.7|18677.7|18691.1|18687.1|18681.7|18677.7|34
1643942400000|2022-02-04 02:40:00|18683.3|18679.3|18683.3|18679.3|18684.8|18680.8|18681.7|18677.7|13
1643942700000|2022-02-04 02:45:00|18681.7|18677.7|18678.6|18674.6|18681.7|18677.7|18678.6|18674.6|25
1643943000000|2022-02-04 02:50:00|18680.1|18676.1|18678.6|18674.6|18681.7|18677.7|18675.4|18671.4|11
1643943300000|2022-02-04 02:55:00|18677|18673|18672.3|18668.3|18678.6|18674.6|18672.3|18668.3|23
1643943600000|2022-02-04 03:00:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|10
1643943900000|2022-02-04 03:05:00|18677|18673|18678.6|18674.6|18680.1|18676.1|18675.4|18671.4|30
1643944200000|2022-02-04 03:10:00|||||||||32
1643944500000|2022-02-04 03:15:00|18680.1|18676.1|18669.2|18665.2|18681.7|18677.7|18669.2|18665.2|37
1643944800000|2022-02-04 03:20:00|18666.1|18662.1|18659.8|18655.8|18669.2|18665.2|18659.8|18655.8|59
1643945100000|2022-02-04 03:25:00|18661.4|18657.4|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|48
1643945400000|2022-02-04 03:30:00|18662.9|18658.9|18667.6|18663.6|18669.2|18665.2|18661.4|18657.4|25
1643945700000|2022-02-04 03:35:00|18666.1|18662.1|18666.1|18662.1|18667.6|18663.6|18666.1|18662.1|5
1643946000000|2022-02-04 03:40:00|18662.9|18658.9|18662.9|18658.9|18664.5|18660.5|18662.9|18658.9|50
1643946300000|2022-02-04 03:45:00|||||||||38
1643946600000|2022-02-04 03:50:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18669.2|18665.2|38
1643946900000|2022-02-04 03:55:00|18672.3|18668.3|18666.1|18662.1|18672.3|18668.3|18666.1|18662.1|7
1643947200000|2022-02-04 04:00:00|18669.2|18665.2|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|33
1643947500000|2022-02-04 04:05:00|18662.9|18658.9|18659.8|18655.8|18662.9|18658.9|18653.6|18649.6|197
1643947800000|2022-02-04 04:10:00|18658.3|18654.3|18661.4|18657.4|18662.9|18658.9|18656.7|18652.7|90
1643948100000|2022-02-04 04:15:00|18662.9|18658.9|18666.1|18662.1|18666.1|18662.1|18659.8|18655.8|93
1643948400000|2022-02-04 04:20:00|18659.8|18655.8|18656.7|18652.7|18662.9|18658.9|18656.7|18652.7|71
1643948700000|2022-02-04 04:25:00|18658.3|18654.3|18662.9|18658.9|18664.5|18660.5|18656.7|18652.7|49
1643949000000|2022-02-04 04:30:00|18661.4|18657.4|18669.2|18665.2|18669.2|18665.2|18659.8|18655.8|34
1643949300000|2022-02-04 04:35:00|18672.3|18668.3|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|12
1643949600000|2022-02-04 04:40:00|18677|18673|18677|18673|18678.6|18674.6|18672.3|18668.3|61
1643949900000|2022-02-04 04:45:00|18675.4|18671.4|18675.4|18671.4|18678.6|18674.6|18675.4|18671.4|12
1643950200000|2022-02-04 04:50:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18677|18673|2
1643950500000|2022-02-04 04:55:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18677|18673|4
1643950800000|2022-02-04 05:00:00|18677|18673|18678.6|18674.6|18678.6|18674.6|18675.4|18671.4|10
1643951100000|2022-02-04 05:05:00|18675.4|18671.4|18675.4|18671.4|18675.4|18671.4|18672.3|18668.3|36
1643951400000|2022-02-04 05:10:00|18672.3|18668.3|18672.3|18668.3|18672.3|18668.3|18672.3|18668.3|22
1643951700000|2022-02-04 05:15:00|18673.9|18669.9|18669.2|18665.2|18675.4|18671.4|18666.1|18662.1|53
1643952000000|2022-02-04 05:20:00|18670.8|18666.8|18673.9|18669.9|18673.9|18669.9|18669.2|18665.2|31
1643952300000|2022-02-04 05:25:00|18672.3|18668.3|18672.3|18668.3|18673.9|18669.9|18672.3|18668.3|1
1643952600000|2022-02-04 05:30:00|18670.8|18666.8|18672.3|18668.3|18672.3|18668.3|18670.8|18666.8|3
1643952900000|2022-02-04 05:35:00|18669.2|18665.2|18670.8|18666.8|18672.3|18668.3|18666.1|18662.1|43
1643953200000|2022-02-04 05:40:00|18669.2|18665.2|18669.2|18665.2|18672.3|18668.3|18666.1|18662.1|17
1643953500000|2022-02-04 05:45:00|18666.1|18662.1|18666.1|18662.1|18669.2|18665.2|18666.1|18662.1|18
1643953800000|2022-02-04 05:50:00|18667.6|18663.6|18672.3|18668.3|18672.3|18668.3|18667.6|18663.6|29
1643954100000|2022-02-04 05:55:00|18670.8|18666.8|18672.3|18668.3|18672.3|18668.3|18670.8|18666.8|2
1643954400000|2022-02-04 06:00:00|18673.9|18669.9|18684.8|18680.8|18684.8|18680.8|18672.3|18668.3|41
1643954700000|2022-02-04 06:05:00|18687.9|18683.9|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|41
1643955000000|2022-02-04 06:10:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|48
1643955300000|2022-02-04 06:15:00|18684.8|18680.8|18687.9|18683.9|18691.1|18687.1|18684.8|18680.8|41
1643955600000|2022-02-04 06:20:00|18689.5|18685.5|18687.9|18683.9|18691.1|18687.1|18687.9|18683.9|23
1643955900000|2022-02-04 06:25:00|18689.5|18685.5|18691.1|18687.1|18691.1|18687.1|18687.9|18683.9|9
1643956200000|2022-02-04 06:30:00|18694.2|18690.2|18700.4|18696.4|18700.4|18696.4|18694.2|18690.2|83
1643956500000|2022-02-04 06:35:00|18697.3|18693.3|18706.7|18702.7|18706.7|18702.7|18697.3|18693.3|41
1643956800000|2022-02-04 06:40:00|18703.6|18699.6|18706.7|18702.7|18706.7|18702.7|18703.6|18699.6|19
1643957100000|2022-02-04 06:45:00|18705.1|18701.1|18700.4|18696.4|18706.7|18702.7|18700.4|18696.4|23
1643957400000|2022-02-04 06:50:00|18697.3|18693.3|18697.3|18693.3|18703.6|18699.6|18691.1|18687.1|85
1643957700000|2022-02-04 06:55:00|18698.9|18694.9|18705.1|18701.1|18705.1|18701.1|18698.9|18694.9|29
1643958000000|2022-02-04 07:00:00|18703.6|18699.6|18728.6|18724.6|18731.7|18727.7|18703.6|18699.6|134
1643958300000|2022-02-04 07:05:00|18725.4|18721.4|18744.2|18740.2|18744.2|18740.2|18722.3|18718.3|150
1643958600000|2022-02-04 07:10:00|18741.1|18737.1|18741.1|18737.1|18750.4|18746.4|18734.8|18730.8|175
1643958900000|2022-02-04 07:15:00|18739.5|18735.5|18741.1|18737.1|18750.4|18746.4|18737.9|18733.9|177
1643959200000|2022-02-04 07:20:00|18737.9|18733.9|18731.7|18727.7|18741.1|18737.1|18727|18723|186
1643959500000|2022-02-04 07:25:00|18730.1|18726.1|18722.3|18718.3|18731.7|18727.7|18716.1|18712.1|86
1643959800000|2022-02-04 07:30:00|18720.8|18716.8|18720.8|18716.8|18725.4|18721.4|18717.6|18713.6|107
1643960100000|2022-02-04 07:35:00|18719.2|18715.2|18706.7|18702.7|18722.3|18718.3|18706.7|18702.7|131
1643960400000|2022-02-04 07:40:00|18705.1|18701.1|18691.1|18687.1|18705.1|18701.1|18681.7|18677.7|309
1643960700000|2022-02-04 07:45:00|18689.5|18685.5|18712.9|18708.9|18714.5|18710.5|18681.7|18677.7|463
1643961000000|2022-02-04 07:50:00|18714.5|18710.5|18705.1|18701.1|18719.2|18715.2|18697.3|18693.3|248
1643961300000|2022-02-04 07:55:00|18703.6|18699.6|18719.2|18715.2|18719.2|18715.2|18691.1|18687.1|174
1643961600000|2022-02-04 08:00:00|18717.6|18713.6|18725.4|18721.4|18734.8|18730.8|18709.8|18705.8|310
1643961900000|2022-02-04 08:05:00|18723.9|18719.9|18728.6|18724.6|18741.1|18737.1|18719.2|18715.2|235
1643962200000|2022-02-04 08:10:00|18725.4|18721.4|18725.4|18721.4|18734.8|18730.8|18722.3|18718.3|264
1643962500000|2022-02-04 08:15:00|18722.3|18718.3|18725.4|18721.4|18742.6|18738.6|18719.2|18715.2|240
1643962800000|2022-02-04 08:20:00|18728.6|18724.6|18737.9|18733.9|18744.2|18740.2|18719.2|18715.2|197
1643963100000|2022-02-04 08:25:00|18734.8|18730.8|18741.1|18737.1|18747.3|18743.3|18731.7|18727.7|177
1643963400000|2022-02-04 08:30:00|18737.9|18733.9|18753.6|18749.6|18759.8|18755.8|18734.8|18730.8|241
1643963700000|2022-02-04 08:35:00|18750.4|18746.4|18756.7|18752.7|18759.8|18755.8|18750.4|18746.4|138
1643964000000|2022-02-04 08:40:00|18758.3|18754.3|18781.7|18777.7|18781.7|18777.7|18753.6|18749.6|231
1643964300000|2022-02-04 08:45:00|18778.6|18774.6|18756.7|18752.7|18778.6|18774.6|18750.4|18746.4|390
1643964600000|2022-02-04 08:50:00|18753.6|18749.6|18753.6|18749.6|18761.4|18757.4|18750.4|18746.4|85
1643964900000|2022-02-04 08:55:00|18750.4|18746.4|18747.3|18743.3|18756.7|18752.7|18747.3|18743.3|185
1643965200000|2022-02-04 09:00:00|18744.2|18740.2|18766.1|18762.1|18769.2|18765.2|18744.2|18740.2|172
1643965500000|2022-02-04 09:05:00|18769.2|18765.2|18756.7|18752.7|18772.3|18768.3|18755.1|18751.1|321
1643965800000|2022-02-04 09:10:00|18753.6|18749.6|18775.4|18771.4|18777|18773|18752|18748|206
1643966100000|2022-02-04 09:15:00|18777|18773|18778.6|18774.6|18781.7|18777.7|18766.1|18762.1|171
1643966400000|2022-02-04 09:20:00|18777|18773|18781.7|18777.7|18791.1|18787.1|18775.4|18771.4|190
1643966700000|2022-02-04 09:25:00|18784.8|18780.8|18797.3|18793.3|18797.3|18793.3|18781.7|18777.7|185
1643967000000|2022-02-04 09:30:00|18795.8|18791.8|18803.6|18799.6|18812.9|18808.9|18795.8|18791.8|528
1643967300000|2022-02-04 09:35:00|18805.1|18801.1|18812.9|18808.9|18814.5|18810.5|18803.6|18799.6|292
1643967600000|2022-02-04 09:40:00|18809.8|18805.8|18808.3|18804.3|18816.1|18812.1|18803.6|18799.6|414
1643967900000|2022-02-04 09:45:00|18809.8|18805.8|18800.4|18796.4|18809.8|18805.8|18800.4|18796.4|455
1643968200000|2022-02-04 09:50:00|18797.3|18793.3|18800.4|18796.4|18811.4|18807.4|18794.2|18790.2|503
1643968500000|2022-02-04 09:55:00|18802|18798|18794.2|18790.2|18809.8|18805.8|18794.2|18790.2|436
1643968800000|2022-02-04 10:00:00|18791.1|18787.1|18803.6|18799.6|18803.6|18799.6|18791.1|18787.1|291
1643969100000|2022-02-04 10:05:00|18800.4|18796.4|18800.4|18796.4|18806.7|18802.7|18797.3|18793.3|232
1643969400000|2022-02-04 10:10:00|18797.3|18793.3|18809.8|18805.8|18812.9|18808.9|18797.3|18793.3|381
1643969700000|2022-02-04 10:15:00|18812.9|18808.9|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|231
1643970000000|2022-02-04 10:20:00|18809.8|18805.8|18806.7|18802.7|18809.8|18805.8|18800.4|18796.4|414
1643970300000|2022-02-04 10:25:00|18803.6|18799.6|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|203
1643970600000|2022-02-04 10:30:00|18809.8|18805.8|18809.8|18805.8|18812.9|18808.9|18806.7|18802.7|239
1643970900000|2022-02-04 10:35:00|18812.9|18808.9|18803.6|18799.6|18816.1|18812.1|18803.6|18799.6|283
1643971200000|2022-02-04 10:40:00|18806.7|18802.7|18803.6|18799.6|18806.7|18802.7|18797.3|18793.3|330
1643971500000|2022-02-04 10:45:00|18806.7|18802.7|18812.9|18808.9|18816.1|18812.1|18803.6|18799.6|178
1643971800000|2022-02-04 10:50:00|18811.4|18807.4|18822.3|18818.3|18822.3|18818.3|18809.8|18805.8|194
1643972100000|2022-02-04 10:55:00|18819.2|18815.2|18819.2|18815.2|18828.6|18824.6|18819.2|18815.2|431
1643972400000|2022-02-04 11:00:00|18820.8|18816.8|18819.2|18815.2|18825.4|18821.4|18819.2|18815.2|148
1643972700000|2022-02-04 11:05:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|255
1643973000000|2022-02-04 11:10:00|18819.2|18815.2|18803.6|18799.6|18822.3|18818.3|18797.3|18793.3|281
1643973300000|2022-02-04 11:15:00|18806.7|18802.7|18797.3|18793.3|18809.8|18805.8|18797.3|18793.3|192
1643973600000|2022-02-04 11:20:00|18794.2|18790.2|18803.6|18799.6|18808.3|18804.3|18794.2|18790.2|228
1643973900000|2022-02-04 11:25:00|18802|18798|18791.1|18787.1|18803.6|18799.6|18787.9|18783.9|185
1643974200000|2022-02-04 11:30:00|18794.2|18790.2|18794.2|18790.2|18797.3|18793.3|18791.1|18787.1|121
1643974500000|2022-02-04 11:35:00|18795.8|18791.8|18800.4|18796.4|18800.4|18796.4|18787.9|18783.9|254
1643974800000|2022-02-04 11:40:00|18798.9|18794.9|18791.1|18787.1|18800.4|18796.4|18787.9|18783.9|250
1643975100000|2022-02-04 11:45:00|18794.2|18790.2|18797.3|18793.3|18800.4|18796.4|18787.9|18783.9|174
1643975400000|2022-02-04 11:50:00|18798.9|18794.9|18798.9|18794.9|18800.4|18796.4|18794.2|18790.2|300
1643975700000|2022-02-04 11:55:00|18797.3|18793.3|18825.4|18821.4|18825.4|18821.4|18787.9|18783.9|653
1643976000000|2022-02-04 12:00:00|18822.3|18818.3|18816.1|18812.1|18825.4|18821.4|18812.9|18808.9|541
1643976300000|2022-02-04 12:05:00|18819.2|18815.2|18816.1|18812.1|18822.3|18818.3|18809.8|18805.8|267
1643976600000|2022-02-04 12:10:00|18812.9|18808.9|18806.7|18802.7|18825.4|18821.4|18806.7|18802.7|325
1643976900000|2022-02-04 12:15:00|18809.8|18805.8|18806.7|18802.7|18812.9|18808.9|18803.6|18799.6|222
1643977200000|2022-02-04 12:20:00|18805.1|18801.1|18784.8|18780.8|18806.7|18802.7|18781.7|18777.7|392
1643977500000|2022-02-04 12:25:00|18783.3|18779.3|18778.6|18774.6|18787.9|18783.9|18778.6|18774.6|343
1643977800000|2022-02-04 12:30:00|18772.3|18768.3|18787.9|18783.9|18789.5|18785.5|18772.3|18768.3|241
1643978100000|2022-02-04 12:35:00|18784.8|18780.8|18791.1|18787.1|18797.3|18793.3|18784.8|18780.8|330
1643978400000|2022-02-04 12:40:00|18792.6|18788.6|18786.4|18782.4|18794.2|18790.2|18784.8|18780.8|486
1643978700000|2022-02-04 12:45:00|18784.8|18780.8|18775.4|18771.4|18787.9|18783.9|18773.9|18769.9|611
1643979000000|2022-02-04 12:50:00|18772.3|18768.3|18772.3|18768.3|18781.7|18777.7|18772.3|18768.3|464
1643979300000|2022-02-04 12:55:00|18775.4|18771.4|18781.7|18777.7|18787.9|18783.9|18775.4|18771.4|253
1643979600000|2022-02-04 13:00:00|18784.8|18780.8|18787.9|18783.9|18794.2|18790.2|18781.7|18777.7|406
1643979900000|2022-02-04 13:05:00|18791.1|18787.1|18794.2|18790.2|18797.3|18793.3|18783.3|18779.3|485
1643980200000|2022-02-04 13:10:00|18792.6|18788.6|18794.2|18790.2|18806.7|18802.7|18789.5|18785.5|271
1643980500000|2022-02-04 13:15:00|18795.8|18791.8|18819.2|18815.2|18819.2|18815.2|18794.2|18790.2|342
1643980800000|2022-02-04 13:20:00|18822.3|18818.3|18797.3|18793.3|18825.4|18821.4|18791.1|18787.1|764
1643981100000|2022-02-04 13:25:00|18795.8|18791.8|18803.6|18799.6|18811.4|18807.4|18787.9|18783.9|855
1643981400000|2022-02-04 13:30:00|18773.9|18769.9|18587.9|18583.9|18773.9|18769.9|18584.8|18580.8|2948
1643981700000|2022-02-04 13:35:00|18586.4|18582.4|18611.4|18607.4|18616.1|18612.1|18566.1|18562.1|1830
1643982000000|2022-02-04 13:40:00|18612.9|18608.9|18575.4|18571.4|18631.7|18627.7|18550.4|18546.4|1774
1643982300000|2022-02-04 13:45:00|18572.3|18568.3|18577|18573|18597.3|18593.3|18561.4|18557.4|1111
1643982600000|2022-02-04 13:50:00|18578.6|18574.6|18569.2|18565.2|18587.9|18583.9|18547.3|18543.3|1549
1643982900000|2022-02-04 13:55:00|18566.1|18562.1|18534.8|18530.8|18594.2|18590.2|18534.8|18530.8|1212
1643983200000|2022-02-04 14:00:00|18537.9|18533.9|18534.8|18530.8|18553.6|18549.6|18528.6|18524.6|1685
1643983500000|2022-02-04 14:05:00|18537.9|18533.9|18575.4|18571.4|18575.4|18571.4|18537.9|18533.9|1164
1643983800000|2022-02-04 14:10:00|18578.6|18574.6|18556.7|18552.7|18584.8|18580.8|18555.1|18551.1|1239
1643984100000|2022-02-04 14:15:00|18553.6|18549.6|18569.2|18565.2|18573.9|18569.9|18541.1|18537.1|1670
1643984400000|2022-02-04 14:20:00|18572.3|18568.3|18578.6|18574.6|18581.7|18577.7|18553.6|18549.6|1236
1643984700000|2022-02-04 14:25:00|18575.4|18571.4|18559.8|18555.8|18581.7|18577.7|18556.7|18552.7|1251
1643985000000|2022-02-04 14:30:00|18556.7|18552.7|18553.6|18549.6|18572.3|18568.3|18547.3|18543.3|993
1643985300000|2022-02-04 14:35:00|18556.7|18552.7|18541.1|18537.1|18556.7|18552.7|18534.8|18530.8|956
1643985600000|2022-02-04 14:40:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18525.4|18521.4|1072
1643985900000|2022-02-04 14:45:00|18552|18548|18562.9|18558.9|18587.9|18583.9|18550.4|18546.4|1404
1643986200000|2022-02-04 14:50:00|18559.8|18555.8|18519.2|18515.2|18559.8|18555.8|18519.2|18515.2|1095
1643986500000|2022-02-04 14:55:00|18522.3|18518.3|18516.1|18512.1|18531.7|18527.7|18506.7|18502.7|1256
1643986800000|2022-02-04 15:00:00|18512.9|18508.9|18497.3|18493.3|18516.1|18512.1|18491.1|18487.1|1500
1643987100000|2022-02-04 15:05:00|18500.4|18496.4|18506.7|18502.7|18509.8|18505.8|18481.7|18477.7|1457
1643987400000|2022-02-04 15:10:00|18509.8|18505.8|18481.7|18477.7|18509.8|18505.8|18478.6|18474.6|696
1643987700000|2022-02-04 15:15:00|18484.8|18480.8|18466.1|18462.1|18487.9|18483.9|18453.6|18449.6|1140
1643988000000|2022-02-04 15:20:00|18464.5|18460.5|18459.8|18455.8|18481.7|18477.7|18456.7|18452.7|913
1643988300000|2022-02-04 15:25:00|18456.7|18452.7|18447.3|18443.3|18456.7|18452.7|18430.1|18426.1|1649
1643988600000|2022-02-04 15:30:00|18444.2|18440.2|18436.4|18432.4|18450.4|18446.4|18422.3|18418.3|1188
1643988900000|2022-02-04 15:35:00|18437.9|18433.9|18456.7|18452.7|18462.9|18458.9|18428.6|18424.6|1377
1643989200000|2022-02-04 15:40:00|18453.6|18449.6|18425.4|18421.4|18456.7|18452.7|18422.3|18418.3|1103
1643989500000|2022-02-04 15:45:00|18419.2|18415.2|18441.1|18437.1|18444.2|18440.2|18419.2|18415.2|1002
1643989800000|2022-02-04 15:50:00|18444.2|18440.2|18425.4|18421.4|18447.3|18443.3|18412.9|18408.9|1065
1643990100000|2022-02-04 15:55:00|18428.6|18424.6|18441.1|18437.1|18444.2|18440.2|18419.2|18415.2|768
1643990400000|2022-02-04 16:00:00|18444.2|18440.2|18491.1|18487.1|18494.2|18490.2|18437.9|18433.9|1495
1643990700000|2022-02-04 16:05:00|18487.9|18483.9|18475.4|18471.4|18491.1|18487.1|18462.9|18458.9|1211
1643991000000|2022-02-04 16:10:00|18478.6|18474.6|18470.8|18466.8|18481.7|18477.7|18458.3|18454.3|564
1643991300000|2022-02-04 16:15:00|18472.3|18468.3|18472.3|18468.3|18484.8|18480.8|18462.9|18458.9|658
1643991600000|2022-02-04 16:20:00|18475.4|18471.4|18450.4|18446.4|18475.4|18471.4|18450.4|18446.4|596
1643991900000|2022-02-04 16:25:00|18447.3|18443.3|18478.6|18474.6|18478.6|18474.6|18447.3|18443.3|637
1643992200000|2022-02-04 16:30:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18462.9|18458.9|536
1643992500000|2022-02-04 16:35:00|18473.9|18469.9|18466.1|18462.1|18484.8|18480.8|18466.1|18462.1|601
1643992800000|2022-02-04 16:40:00|18462.9|18458.9|18456.7|18452.7|18469.2|18465.2|18453.6|18449.6|548
1643993100000|2022-02-04 16:45:00|18459.8|18455.8|18466.1|18462.1|18466.1|18462.1|18450.4|18446.4|685
1643993400000|2022-02-04 16:50:00|18469.2|18465.2|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|332
1643993700000|2022-02-04 16:55:00|18481.7|18477.7|18478.6|18474.6|18484.8|18480.8|18469.2|18465.2|658
1643994000000|2022-02-04 17:00:00|18477|18473|18483.3|18479.3|18484.8|18480.8|18472.3|18468.3|550
1643994300000|2022-02-04 17:05:00|18484.8|18480.8|18500.4|18496.4|18503.6|18499.6|18481.7|18477.7|531
1643994600000|2022-02-04 17:10:00|18498.9|18494.9|18500.4|18496.4|18509.8|18505.8|18497.3|18493.3|458
1643994900000|2022-02-04 17:15:00|18498.9|18494.9|18500.4|18496.4|18512.9|18508.9|18498.9|18494.9|743
1643995200000|2022-02-04 17:20:00|18503.6|18499.6|18486.4|18482.4|18506.7|18502.7|18484.8|18480.8|322
1643995500000|2022-02-04 17:25:00|18487.9|18483.9|18475.4|18471.4|18487.9|18483.9|18475.4|18471.4|347
1643995800000|2022-02-04 17:30:00|18478.6|18474.6|18484.8|18480.8|18487.9|18483.9|18472.3|18468.3|199
1643996100000|2022-02-04 17:35:00|18487.9|18483.9|18481.7|18477.7|18487.9|18483.9|18475.4|18471.4|209
1643996400000|2022-02-04 17:40:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18475.4|18471.4|277
1643996700000|2022-02-04 17:45:00|18481.7|18477.7|18484.8|18480.8|18487.9|18483.9|18478.6|18474.6|231
1643997000000|2022-02-04 17:50:00|18487.9|18483.9|18487.9|18483.9|18491.1|18487.1|18481.7|18477.7|369
1643997300000|2022-02-04 17:55:00|18484.8|18480.8|18478.6|18474.6|18487.9|18483.9|18466.1|18462.1|459
1643997600000|2022-02-04 18:00:00|18475.4|18471.4|18481.7|18477.7|18491.1|18487.1|18473.9|18469.9|530
1643997900000|2022-02-04 18:05:00|18478.6|18474.6|18472.3|18468.3|18481.7|18477.7|18472.3|18468.3|293
1643998200000|2022-02-04 18:10:00|18473.9|18469.9|18462.9|18458.9|18477|18473|18462.9|18458.9|215
1643998500000|2022-02-04 18:15:00|18459.8|18455.8|18466.1|18462.1|18469.2|18465.2|18453.6|18449.6|419
1643998800000|2022-02-04 18:20:00|18464.5|18460.5|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|396
1643999100000|2022-02-04 18:25:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18467.6|18463.6|198
1643999400000|2022-02-04 18:30:00|18466.1|18462.1|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|207
1643999700000|2022-02-04 18:35:00|18469.2|18465.2|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|171
1644000000000|2022-02-04 18:40:00|18473.9|18469.9|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|492
1644000300000|2022-02-04 18:45:00|18472.3|18468.3|18478.6|18474.6|18483.3|18479.3|18472.3|18468.3|569
1644000600000|2022-02-04 18:50:00|18477|18473|18462.9|18458.9|18477|18473|18462.9|18458.9|248
1644000900000|2022-02-04 18:55:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|197
1644001200000|2022-02-04 19:00:00|18453.6|18449.6|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|154
1644001500000|2022-02-04 19:05:00|18456.7|18452.7|18472.3|18468.3|18472.3|18468.3|18456.7|18452.7|545
1644001800000|2022-02-04 19:10:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|167
1644002100000|2022-02-04 19:15:00|18466.1|18462.1|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|327
1644002400000|2022-02-04 19:20:00|18464.5|18460.5|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|221
1644002700000|2022-02-04 19:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18462.9|18458.9|243
1644003000000|2022-02-04 19:30:00|18469.2|18465.2|18462.9|18458.9|18470.8|18466.8|18462.9|18458.9|455
1644003300000|2022-02-04 19:35:00|18466.1|18462.1|18453.6|18449.6|18466.1|18462.1|18453.6|18449.6|436
1644003600000|2022-02-04 19:40:00|18455.1|18451.1|18453.6|18449.6|18459.8|18455.8|18452|18448|418
1644003900000|2022-02-04 19:45:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|323
1644004200000|2022-02-04 19:50:00|18450.4|18446.4|18437.9|18433.9|18453.6|18449.6|18431.7|18427.7|873
1644004500000|2022-02-04 19:55:00|18441.1|18437.1|18425.4|18421.4|18444.2|18440.2|18425.4|18421.4|1421
1644004800000|2022-02-04 20:00:00|18431.7|18427.7|18434.8|18430.8|18441.1|18437.1|18431.7|18427.7|608
1644005100000|2022-02-04 20:05:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18425.4|18421.4|389
1644005400000|2022-02-04 20:10:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|304
1644005700000|2022-02-04 20:15:00|18420.8|18416.8|18425.4|18421.4|18428.6|18424.6|18416.1|18412.1|616
1644006000000|2022-02-04 20:20:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|521
1644006300000|2022-02-04 20:25:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18431.7|18427.7|333
1644006600000|2022-02-04 20:30:00|18428.6|18424.6|18425.4|18421.4|18428.6|18424.6|18416.1|18412.1|463
1644006900000|2022-02-04 20:35:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|470
1644007200000|2022-02-04 20:40:00|18425.4|18421.4|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|443
1644007500000|2022-02-04 20:45:00|18419.2|18415.2|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|603
1644007800000|2022-02-04 20:50:00|18425.4|18421.4|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|370
1644008100000|2022-02-04 20:55:00|18420.8|18416.8|18447.3|18443.3|18450.4|18446.4|18416.1|18412.1|2165
1644008400000|2022-02-04 21:00:00|18448.9|18444.9|18469.2|18465.2|18472.3|18468.3|18447.3|18443.3|992
1644008700000|2022-02-04 21:05:00|18466.1|18462.1|18459.8|18455.8|18475.4|18471.4|18459.8|18455.8|314
1644009000000|2022-02-04 21:10:00|18462.9|18458.9|18466.1|18462.1|18478.6|18474.6|18462.9|18458.9|334
1644009300000|2022-02-04 21:15:00|18469.2|18465.2|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|354
1644009600000|2022-02-04 21:20:00|18472.3|18468.3|18472.3|18468.3|18478.6|18474.6|18472.3|18468.3|214
1644009900000|2022-02-04 21:25:00|18470.8|18466.8|18475.4|18471.4|18478.6|18474.6|18470.8|18466.8|210
1644010200000|2022-02-04 21:30:00|18473.9|18469.9|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|164
1644010500000|2022-02-04 21:35:00|18478.6|18474.6|18484.8|18480.8|18484.8|18480.8|18478.6|18474.6|272
1644010800000|2022-02-04 21:40:00|18481.7|18477.7|18491.1|18487.1|18491.1|18487.1|18481.7|18477.7|277
1644011100000|2022-02-04 21:45:00|18487.9|18483.9|18491.1|18487.1|18491.1|18487.1|18487.9|18483.9|354
1644011400000|2022-02-04 21:50:00|18487.9|18483.9|18483.3|18479.3|18491.1|18487.1|18481.7|18477.7|202
1644011700000|2022-02-04 21:55:00|18484.8|18480.8|18491.1|18487.1|18497.3|18493.3|18481.7|18477.7|206
1644188400000|2022-02-06 23:00:00|18458.3|18454.3|18447.3|18443.3|18467.6|18463.6|18425.4|18421.4|385
1644188700000|2022-02-06 23:05:00|18445.8|18441.8|18428.6|18424.6|18447.3|18443.3|18428.6|18424.6|72
1644189000000|2022-02-06 23:10:00|18431.7|18427.7|18459.8|18455.8|18466.1|18462.1|18427|18423|311
1644189300000|2022-02-06 23:15:00|18462.9|18458.9|18466.1|18462.1|18472.3|18468.3|18459.8|18455.8|85
1644189600000|2022-02-06 23:20:00|18464.5|18460.5|18450.4|18446.4|18464.5|18460.5|18447.3|18443.3|101
1644189900000|2022-02-06 23:25:00|18447.3|18443.3|18450.4|18446.4|18450.4|18446.4|18447.3|18443.3|17
1644190200000|2022-02-06 23:30:00|18448.9|18444.9|18453.6|18449.6|18456.7|18452.7|18448.9|18444.9|38
1644190500000|2022-02-06 23:35:00|18455.1|18451.1|18480.1|18476.1|18481.7|18477.7|18453.6|18449.6|127
1644190800000|2022-02-06 23:40:00|18478.6|18474.6|18494.2|18490.2|18495.8|18491.8|18478.6|18474.6|103
1644191100000|2022-02-06 23:45:00|18492.6|18488.6|18495.8|18491.8|18497.3|18493.3|18487.9|18483.9|84
1644191400000|2022-02-06 23:50:00|18497.3|18493.3|18506.7|18502.7|18512.9|18508.9|18495.8|18491.8|121
1644191700000|2022-02-06 23:55:00|18508.3|18504.3|18512.9|18508.9|18519.2|18515.2|18506.7|18502.7|90
1644192000000|2022-02-07 00:00:00|18519.2|18515.2|18547.3|18543.3|18550.4|18546.4|18516.1|18512.1|283
1644192300000|2022-02-07 00:05:00|18545.8|18541.8|18534.8|18530.8|18553.6|18549.6|18531.7|18527.7|190
1644192600000|2022-02-07 00:10:00|18531.7|18527.7|18533.3|18529.3|18541.1|18537.1|18525.4|18521.4|212
1644192900000|2022-02-07 00:15:00|18531.7|18527.7|18528.6|18524.6|18544.2|18540.2|18528.6|18524.6|141
1644193200000|2022-02-07 00:20:00|18530.1|18526.1|18531.7|18527.7|18531.7|18527.7|18512.9|18508.9|94
1644193500000|2022-02-07 00:25:00|18530.1|18526.1|18533.3|18529.3|18537.9|18533.9|18528.6|18524.6|101
1644193800000|2022-02-07 00:30:00|18534.8|18530.8|18531.7|18527.7|18541.1|18537.1|18530.1|18526.1|113
1644194100000|2022-02-07 00:35:00|18533.3|18529.3|18545.8|18541.8|18547.3|18543.3|18522.3|18518.3|191
1644194400000|2022-02-07 00:40:00|18544.2|18540.2|18547.3|18543.3|18550.4|18546.4|18544.2|18540.2|87
1644194700000|2022-02-07 00:45:00|18544.2|18540.2|18553.6|18549.6|18553.6|18549.6|18534.8|18530.8|109
1644195000000|2022-02-07 00:50:00|18552|18548|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|87
1644195300000|2022-02-07 00:55:00|18553.6|18549.6|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|125
1644195600000|2022-02-07 01:00:00|18545.8|18541.8|18561.4|18557.4|18562.9|18558.9|18542.6|18538.6|236
1644195900000|2022-02-07 01:05:00|18562.9|18558.9|18562.9|18558.9|18562.9|18558.9|18548.9|18544.9|149
1644196200000|2022-02-07 01:10:00|18561.4|18557.4|18550.4|18546.4|18561.4|18557.4|18547.3|18543.3|91
1644196500000|2022-02-07 01:15:00|18552|18548|18536.4|18532.4|18552|18548|18534.8|18530.8|80
1644196800000|2022-02-07 01:20:00|18534.8|18530.8|18528.6|18524.6|18544.2|18540.2|18525.4|18521.4|116
1644197100000|2022-02-07 01:25:00|18527|18523|18528.6|18524.6|18533.3|18529.3|18522.3|18518.3|90
1644197400000|2022-02-07 01:30:00|18527|18523|18522.3|18518.3|18531.7|18527.7|18516.1|18512.1|85
1644197700000|2022-02-07 01:35:00|18523.9|18519.9|18519.2|18515.2|18531.7|18527.7|18517.6|18513.6|51
1644198000000|2022-02-07 01:40:00|18517.6|18513.6|18522.3|18518.3|18522.3|18518.3|18506.7|18502.7|82
1644198300000|2022-02-07 01:45:00|18520.8|18516.8|18519.2|18515.2|18525.4|18521.4|18519.2|18515.2|33
1644198600000|2022-02-07 01:50:00|18522.3|18518.3|18534.8|18530.8|18536.4|18532.4|18520.8|18516.8|170
1644198900000|2022-02-07 01:55:00|18537.9|18533.9|18553.6|18549.6|18556.7|18552.7|18537.9|18533.9|148
1644199200000|2022-02-07 02:00:00|18552|18548|18547.3|18543.3|18552|18548|18544.2|18540.2|114
1644199500000|2022-02-07 02:05:00|18545.8|18541.8|18553.6|18549.6|18556.7|18552.7|18544.2|18540.2|88
1644199800000|2022-02-07 02:10:00|18556.7|18552.7|18556.7|18552.7|18561.4|18557.4|18555.1|18551.1|71
1644200100000|2022-02-07 02:15:00|18553.6|18549.6|18541.1|18537.1|18553.6|18549.6|18541.1|18537.1|116
1644200400000|2022-02-07 02:20:00|18544.2|18540.2|18537.9|18533.9|18544.2|18540.2|18534.8|18530.8|36
1644200700000|2022-02-07 02:25:00|18536.4|18532.4|18536.4|18532.4|18537.9|18533.9|18528.6|18524.6|34
1644201000000|2022-02-07 02:30:00|18537.9|18533.9|18542.6|18538.6|18544.2|18540.2|18537.9|18533.9|25
1644201300000|2022-02-07 02:35:00|18544.2|18540.2|18544.2|18540.2|18547.3|18543.3|18541.1|18537.1|25
1644201600000|2022-02-07 02:40:00|18547.3|18543.3|18550.4|18546.4|18553.6|18549.6|18547.3|18543.3|104
1644201900000|2022-02-07 02:45:00|18548.9|18544.9|18553.6|18549.6|18553.6|18549.6|18547.3|18543.3|79
1644202200000|2022-02-07 02:50:00|18556.7|18552.7|18547.3|18543.3|18556.7|18552.7|18547.3|18543.3|37
1644202500000|2022-02-07 02:55:00|18550.4|18546.4|18541.1|18537.1|18550.4|18546.4|18541.1|18537.1|48
1644202800000|2022-02-07 03:00:00|18537.9|18533.9|18533.3|18529.3|18539.5|18535.5|18531.7|18527.7|68
1644203100000|2022-02-07 03:05:00|18534.8|18530.8|18522.3|18518.3|18534.8|18530.8|18522.3|18518.3|116
1644203400000|2022-02-07 03:10:00|18523.9|18519.9|18528.6|18524.6|18531.7|18527.7|18519.2|18515.2|25
1644203700000|2022-02-07 03:15:00|18530.1|18526.1|18537.9|18533.9|18537.9|18533.9|18528.6|18524.6|12
1644204000000|2022-02-07 03:20:00|18539.5|18535.5|18537.9|18533.9|18544.2|18540.2|18537.9|18533.9|14
1644204300000|2022-02-07 03:25:00|18539.5|18535.5|18534.8|18530.8|18541.1|18537.1|18533.3|18529.3|37
1644204600000|2022-02-07 03:30:00|18537.9|18533.9|18541.1|18537.1|18544.2|18540.2|18537.9|18533.9|41
1644204900000|2022-02-07 03:35:00|18537.9|18533.9|18537.9|18533.9|18539.5|18535.5|18536.4|18532.4|54
1644205200000|2022-02-07 03:40:00|18533.3|18529.3|18534.8|18530.8|18534.8|18530.8|18533.3|18529.3|54
1644205500000|2022-02-07 03:45:00|18536.4|18532.4|18531.7|18527.7|18536.4|18532.4|18531.7|18527.7|10
1644205800000|2022-02-07 03:50:00|18530.1|18526.1|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|4
1644206100000|2022-02-07 03:55:00|18534.8|18530.8|18534.8|18530.8|18537.9|18533.9|18531.7|18527.7|20
1644206400000|2022-02-07 04:00:00|18536.4|18532.4|18544.2|18540.2|18547.3|18543.3|18534.8|18530.8|30
1644206700000|2022-02-07 04:05:00|18542.6|18538.6|18541.1|18537.1|18544.2|18540.2|18541.1|18537.1|32
1644207000000|2022-02-07 04:10:00|18542.6|18538.6|18534.8|18530.8|18544.2|18540.2|18533.3|18529.3|38
1644207300000|2022-02-07 04:15:00|18537.9|18533.9|18534.8|18530.8|18541.1|18537.1|18534.8|18530.8|18
1644207600000|2022-02-07 04:20:00|18536.4|18532.4|18542.6|18538.6|18544.2|18540.2|18534.8|18530.8|128
1644207900000|2022-02-07 04:25:00|18544.2|18540.2|18552|18548|18553.6|18549.6|18544.2|18540.2|62
1644208200000|2022-02-07 04:30:00|18550.4|18546.4|18556.7|18552.7|18556.7|18552.7|18550.4|18546.4|100
1644208500000|2022-02-07 04:35:00|18555.1|18551.1|18559.8|18555.8|18562.9|18558.9|18553.6|18549.6|119
1644208800000|2022-02-07 04:40:00|18558.3|18554.3|18556.7|18552.7|18559.8|18555.8|18556.7|18552.7|186
1644209100000|2022-02-07 04:45:00|18555.1|18551.1|18559.8|18555.8|18559.8|18555.8|18550.4|18546.4|210
1644209400000|2022-02-07 04:50:00|18562.9|18558.9|18553.6|18549.6|18562.9|18558.9|18552|18548|24
1644209700000|2022-02-07 04:55:00|18556.7|18552.7|18553.6|18549.6|18556.7|18552.7|18550.4|18546.4|15
1644210000000|2022-02-07 05:00:00|18555.1|18551.1|18561.4|18557.4|18562.9|18558.9|18553.6|18549.6|39
1644210300000|2022-02-07 05:05:00|18562.9|18558.9|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|40
1644210600000|2022-02-07 05:10:00|18561.4|18557.4|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|21
1644210900000|2022-02-07 05:15:00|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|18556.7|18552.7|25
1644211200000|2022-02-07 05:20:00|18555.1|18551.1|18558.3|18554.3|18559.8|18555.8|18555.1|18551.1|15
1644211500000|2022-02-07 05:25:00|18559.8|18555.8|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|41
1644211800000|2022-02-07 05:30:00|18561.4|18557.4|18558.3|18554.3|18562.9|18558.9|18553.6|18549.6|45
1644212100000|2022-02-07 05:35:00|18556.7|18552.7|18556.7|18552.7|18562.9|18558.9|18556.7|18552.7|18
1644212400000|2022-02-07 05:40:00|18559.8|18555.8|18559.8|18555.8|18562.9|18558.9|18559.8|18555.8|15
1644212700000|2022-02-07 05:45:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18559.8|18555.8|7
1644213000000|2022-02-07 05:50:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|25
1644213300000|2022-02-07 05:55:00|18561.4|18557.4|18562.9|18558.9|18562.9|18558.9|18561.4|18557.4|6
1644213600000|2022-02-07 06:00:00|18566.1|18562.1|18562.9|18558.9|18566.1|18562.1|18559.8|18555.8|12
1644213900000|2022-02-07 06:05:00|18564.5|18560.5|18566.1|18562.1|18566.1|18562.1|18564.5|18560.5|20
1644214200000|2022-02-07 06:10:00|18562.9|18558.9|18564.5|18560.5|18564.5|18560.5|18559.8|18555.8|56
1644214500000|2022-02-07 06:15:00|18566.1|18562.1|18559.8|18555.8|18566.1|18562.1|18559.8|18555.8|36
1644214800000|2022-02-07 06:20:00|18558.3|18554.3|18553.6|18549.6|18559.8|18555.8|18553.6|18549.6|53
1644215100000|2022-02-07 06:25:00|18556.7|18552.7|18556.7|18552.7|18559.8|18555.8|18555.1|18551.1|35
1644215400000|2022-02-07 06:30:00|18558.3|18554.3|18556.7|18552.7|18558.3|18554.3|18556.7|18552.7|29
1644215700000|2022-02-07 06:35:00|18558.3|18554.3|18547.3|18543.3|18559.8|18555.8|18544.2|18540.2|120
1644216000000|2022-02-07 06:40:00|18545.8|18541.8|18541.1|18537.1|18550.4|18546.4|18534.8|18530.8|87
1644216300000|2022-02-07 06:45:00|18542.6|18538.6|18550.4|18546.4|18553.6|18549.6|18542.6|18538.6|104
1644216600000|2022-02-07 06:50:00|18548.9|18544.9|18547.3|18543.3|18553.6|18549.6|18547.3|18543.3|39
1644216900000|2022-02-07 06:55:00|18548.9|18544.9|18542.6|18538.6|18550.4|18546.4|18541.1|18537.1|48
1644217200000|2022-02-07 07:00:00|18541.1|18537.1|18552|18548|18566.1|18562.1|18541.1|18537.1|257
1644217500000|2022-02-07 07:05:00|18553.6|18549.6|18536.4|18532.4|18553.6|18549.6|18536.4|18532.4|77
1644217800000|2022-02-07 07:10:00|18534.8|18530.8|18537.9|18533.9|18541.1|18537.1|18527|18523|88
1644218100000|2022-02-07 07:15:00|18539.5|18535.5|18556.7|18552.7|18559.8|18555.8|18539.5|18535.5|100
1644218400000|2022-02-07 07:20:00|18558.3|18554.3|18547.3|18543.3|18562.9|18558.9|18547.3|18543.3|100
1644218700000|2022-02-07 07:25:00|18548.9|18544.9|18553.6|18549.6|18562.9|18558.9|18547.3|18543.3|153
1644219000000|2022-02-07 07:30:00|18556.7|18552.7|18544.2|18540.2|18561.4|18557.4|18541.1|18537.1|147
1644219300000|2022-02-07 07:35:00|18541.1|18537.1|18548.9|18544.9|18553.6|18549.6|18541.1|18537.1|104
1644219600000|2022-02-07 07:40:00|18550.4|18546.4|18531.7|18527.7|18550.4|18546.4|18531.7|18527.7|53
1644219900000|2022-02-07 07:45:00|18528.6|18524.6|18531.7|18527.7|18534.8|18530.8|18528.6|18524.6|70
1644220200000|2022-02-07 07:50:00|18530.1|18526.1|18519.2|18515.2|18537.9|18533.9|18519.2|18515.2|421
1644220500000|2022-02-07 07:55:00|18522.3|18518.3|18525.4|18521.4|18531.7|18527.7|18519.2|18515.2|296
1644220800000|2022-02-07 08:00:00|18528.6|18524.6|18531.7|18527.7|18537.9|18533.9|18522.3|18518.3|184
1644221100000|2022-02-07 08:05:00|18533.3|18529.3|18525.4|18521.4|18537.9|18533.9|18523.9|18519.9|158
1644221400000|2022-02-07 08:10:00|18523.9|18519.9|18506.7|18502.7|18525.4|18521.4|18505.1|18501.1|207
1644221700000|2022-02-07 08:15:00|18503.6|18499.6|18503.6|18499.6|18511.4|18507.4|18491.1|18487.1|325
1644222000000|2022-02-07 08:20:00|18500.4|18496.4|18478.6|18474.6|18503.6|18499.6|18472.3|18468.3|402
1644222300000|2022-02-07 08:25:00|18481.7|18477.7|18494.2|18490.2|18494.2|18490.2|18475.4|18471.4|232
1644222600000|2022-02-07 08:30:00|18497.3|18493.3|18484.8|18480.8|18506.7|18502.7|18484.8|18480.8|150
1644222900000|2022-02-07 08:35:00|18483.3|18479.3|18494.2|18490.2|18497.3|18493.3|18478.6|18474.6|173
1644223200000|2022-02-07 08:40:00|18492.6|18488.6|18509.8|18505.8|18509.8|18505.8|18492.6|18488.6|80
1644223500000|2022-02-07 08:45:00|18511.4|18507.4|18509.8|18505.8|18522.3|18518.3|18506.7|18502.7|183
1644223800000|2022-02-07 08:50:00|18511.4|18507.4|18506.7|18502.7|18528.6|18524.6|18506.7|18502.7|309
1644224100000|2022-02-07 08:55:00|18503.6|18499.6|18503.6|18499.6|18506.7|18502.7|18494.2|18490.2|197
1644224400000|2022-02-07 09:00:00|18500.4|18496.4|18486.4|18482.4|18500.4|18496.4|18486.4|18482.4|258
1644224700000|2022-02-07 09:05:00|18484.8|18480.8|18491.1|18487.1|18494.2|18490.2|18477|18473|203
1644225000000|2022-02-07 09:10:00|18487.9|18483.9|18506.7|18502.7|18508.3|18504.3|18478.6|18474.6|234
1644225300000|2022-02-07 09:15:00|18509.8|18505.8|18509.8|18505.8|18516.1|18512.1|18506.7|18502.7|145
1644225600000|2022-02-07 09:20:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18506.7|18502.7|71
1644225900000|2022-02-07 09:25:00|18528.6|18524.6|18512.9|18508.9|18528.6|18524.6|18512.9|18508.9|142
1644226200000|2022-02-07 09:30:00|18516.1|18512.1|18522.3|18518.3|18522.3|18518.3|18509.8|18505.8|114
1644226500000|2022-02-07 09:35:00|18519.2|18515.2|18506.7|18502.7|18525.4|18521.4|18505.1|18501.1|119
1644226800000|2022-02-07 09:40:00|18508.3|18504.3|18500.4|18496.4|18509.8|18505.8|18491.1|18487.1|183
1644227100000|2022-02-07 09:45:00|18497.3|18493.3|18484.8|18480.8|18503.6|18499.6|18484.8|18480.8|306
1644227400000|2022-02-07 09:50:00|18483.3|18479.3|18500.4|18496.4|18506.7|18502.7|18483.3|18479.3|134
1644227700000|2022-02-07 09:55:00|18498.9|18494.9|18494.2|18490.2|18506.7|18502.7|18491.1|18487.1|71
1644228000000|2022-02-07 10:00:00|18492.6|18488.6|18484.8|18480.8|18494.2|18490.2|18483.3|18479.3|175
1644228300000|2022-02-07 10:05:00|18487.9|18483.9|18487.9|18483.9|18487.9|18483.9|18475.4|18471.4|146
1644228600000|2022-02-07 10:10:00|18486.4|18482.4|18481.7|18477.7|18486.4|18482.4|18472.3|18468.3|153
1644228900000|2022-02-07 10:15:00|18478.6|18474.6|18469.2|18465.2|18481.7|18477.7|18466.1|18462.1|428
1644229200000|2022-02-07 10:20:00|18470.8|18466.8|18478.6|18474.6|18478.6|18474.6|18469.2|18465.2|352
1644229500000|2022-02-07 10:25:00|18475.4|18471.4|18477|18473|18478.6|18474.6|18472.3|18468.3|105
1644229800000|2022-02-07 10:30:00|18478.6|18474.6|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|161
1644230100000|2022-02-07 10:35:00|18480.1|18476.1|18475.4|18471.4|18481.7|18477.7|18472.3|18468.3|153
1644230400000|2022-02-07 10:40:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18466.1|18462.1|90
1644230700000|2022-02-07 10:45:00|18473.9|18469.9|18462.9|18458.9|18475.4|18471.4|18459.8|18455.8|243
1644231000000|2022-02-07 10:50:00|18461.4|18457.4|18469.2|18465.2|18469.2|18465.2|18453.6|18449.6|341
1644231300000|2022-02-07 10:55:00|18467.6|18463.6|18450.4|18446.4|18469.2|18465.2|18447.3|18443.3|199
1644231600000|2022-02-07 11:00:00|18453.6|18449.6|18450.4|18446.4|18455.1|18451.1|18444.2|18440.2|168
1644231900000|2022-02-07 11:05:00|18447.3|18443.3|18450.4|18446.4|18456.7|18452.7|18444.2|18440.2|307
1644232200000|2022-02-07 11:10:00|18453.6|18449.6|18442.6|18438.6|18453.6|18449.6|18434.8|18430.8|188
1644232500000|2022-02-07 11:15:00|18441.1|18437.1|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|144
1644232800000|2022-02-07 11:20:00|18450.4|18446.4|18450.4|18446.4|18455.1|18451.1|18447.3|18443.3|124
1644233100000|2022-02-07 11:25:00|18448.9|18444.9|18437.9|18433.9|18452|18448|18434.8|18430.8|72
1644233400000|2022-02-07 11:30:00|18441.1|18437.1|18441.1|18437.1|18450.4|18446.4|18437.9|18433.9|97
1644233700000|2022-02-07 11:35:00|18437.9|18433.9|18441.1|18437.1|18444.2|18440.2|18437.9|18433.9|100
1644234000000|2022-02-07 11:40:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18436.4|18432.4|148
1644234300000|2022-02-07 11:45:00|18442.6|18438.6|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|144
1644234600000|2022-02-07 11:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|92
1644234900000|2022-02-07 11:55:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18434.8|18430.8|243
1644235200000|2022-02-07 12:00:00|18437.9|18433.9|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|133
1644235500000|2022-02-07 12:05:00|18442.6|18438.6|18444.2|18440.2|18444.2|18440.2|18441.1|18437.1|63
1644235800000|2022-02-07 12:10:00|18441.1|18437.1|18444.2|18440.2|18444.2|18440.2|18437.9|18433.9|111
1644236100000|2022-02-07 12:15:00|18445.8|18441.8|18462.9|18458.9|18467.6|18463.6|18444.2|18440.2|171
1644236400000|2022-02-07 12:20:00|18459.8|18455.8|18444.2|18440.2|18461.4|18457.4|18444.2|18440.2|179
1644236700000|2022-02-07 12:25:00|18442.6|18438.6|18447.3|18443.3|18447.3|18443.3|18434.8|18430.8|289
1644237000000|2022-02-07 12:30:00|18444.2|18440.2|18448.9|18444.9|18453.6|18449.6|18441.1|18437.1|163
1644237300000|2022-02-07 12:35:00|18450.4|18446.4|18466.1|18462.1|18467.6|18463.6|18448.9|18444.9|234
1644237600000|2022-02-07 12:40:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18453.6|18449.6|127
1644237900000|2022-02-07 12:45:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18455.1|18451.1|183
1644238200000|2022-02-07 12:50:00|18456.7|18452.7|18459.8|18455.8|18459.8|18455.8|18442.6|18438.6|399
1644238500000|2022-02-07 12:55:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18453.6|18449.6|212
1644238800000|2022-02-07 13:00:00|18462.9|18458.9|18480.1|18476.1|18484.8|18480.8|18450.4|18446.4|796
1644239100000|2022-02-07 13:05:00|18481.7|18477.7|18481.7|18477.7|18491.1|18487.1|18469.2|18465.2|553
1644239400000|2022-02-07 13:10:00|18478.6|18474.6|18478.6|18474.6|18481.7|18477.7|18470.8|18466.8|362
1644239700000|2022-02-07 13:15:00|18481.7|18477.7|18459.8|18455.8|18484.8|18480.8|18459.8|18455.8|518
1644240000000|2022-02-07 13:20:00|18458.3|18454.3|18475.4|18471.4|18494.2|18490.2|18455.1|18451.1|1414
1644240300000|2022-02-07 13:25:00|18477|18473|18481.7|18477.7|18491.1|18487.1|18472.3|18468.3|1010
1644240600000|2022-02-07 13:30:00|18487.9|18483.9|18459.8|18455.8|18497.3|18493.3|18456.7|18452.7|774
1644240900000|2022-02-07 13:35:00|18461.4|18457.4|18462.9|18458.9|18472.3|18468.3|18456.7|18452.7|379
1644241200000|2022-02-07 13:40:00|18464.5|18460.5|18450.4|18446.4|18464.5|18460.5|18445.8|18441.8|691
1644241500000|2022-02-07 13:45:00|18453.6|18449.6|18444.2|18440.2|18459.8|18455.8|18441.1|18437.1|360
1644241800000|2022-02-07 13:50:00|18447.3|18443.3|18428.6|18424.6|18447.3|18443.3|18427|18423|710
1644242100000|2022-02-07 13:55:00|18425.4|18421.4|18422.3|18418.3|18431.7|18427.7|18409.8|18405.8|644
1644242400000|2022-02-07 14:00:00|18419.2|18415.2|18427|18423|18434.8|18430.8|18414.5|18410.5|525
1644242700000|2022-02-07 14:05:00|18428.6|18424.6|18434.8|18430.8|18441.1|18437.1|18425.4|18421.4|436
1644243000000|2022-02-07 14:10:00|18437.9|18433.9|18444.2|18440.2|18453.6|18449.6|18425.4|18421.4|686
1644243300000|2022-02-07 14:15:00|18441.1|18437.1|18441.1|18437.1|18444.2|18440.2|18425.4|18421.4|492
1644243600000|2022-02-07 14:20:00|18444.2|18440.2|18428.6|18424.6|18447.3|18443.3|18425.4|18421.4|447
1644243900000|2022-02-07 14:25:00|18430.1|18426.1|18428.6|18424.6|18434.8|18430.8|18419.2|18415.2|489
1644244200000|2022-02-07 14:30:00|18425.4|18421.4|18431.7|18427.7|18437.9|18433.9|18419.2|18415.2|620
1644244500000|2022-02-07 14:35:00|18434.8|18430.8|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|590
1644244800000|2022-02-07 14:40:00|18428.6|18424.6|18416.1|18412.1|18437.9|18433.9|18412.9|18408.9|436
1644245100000|2022-02-07 14:45:00|18419.2|18415.2|18422.3|18418.3|18422.3|18418.3|18406.7|18402.7|691
1644245400000|2022-02-07 14:50:00|18425.4|18421.4|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|681
1644245700000|2022-02-07 14:55:00|18423.9|18419.9|18403.6|18399.6|18428.6|18424.6|18403.6|18399.6|846
1644246000000|2022-02-07 15:00:00|18406.7|18402.7|18397.3|18393.3|18412.9|18408.9|18397.3|18393.3|603
1644246300000|2022-02-07 15:05:00|18400.4|18396.4|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|579
1644246600000|2022-02-07 15:10:00|18412.9|18408.9|18425.4|18421.4|18430.1|18426.1|18406.7|18402.7|678
1644246900000|2022-02-07 15:15:00|18423.9|18419.9|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|549
1644247200000|2022-02-07 15:20:00|18433.3|18429.3|18453.6|18449.6|18456.7|18452.7|18431.7|18427.7|538
1644247500000|2022-02-07 15:25:00|18456.7|18452.7|18437.9|18433.9|18456.7|18452.7|18434.8|18430.8|447
1644247800000|2022-02-07 15:30:00|18434.8|18430.8|18425.4|18421.4|18437.9|18433.9|18422.3|18418.3|507
1644248100000|2022-02-07 15:35:00|18428.6|18424.6|18428.6|18424.6|18431.7|18427.7|18422.3|18418.3|642
1644248400000|2022-02-07 15:40:00|18427|18423|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|422
1644248700000|2022-02-07 15:45:00|18425.4|18421.4|18397.3|18393.3|18431.7|18427.7|18387.9|18383.9|697
1644249000000|2022-02-07 15:50:00|18398.9|18394.9|18403.6|18399.6|18416.1|18412.1|18398.9|18394.9|838
1644249300000|2022-02-07 15:55:00|18406.7|18402.7|18384.8|18380.8|18406.7|18402.7|18378.6|18374.6|1019
1644249600000|2022-02-07 16:00:00|18381.7|18377.7|18397.3|18393.3|18397.3|18393.3|18378.6|18374.6|833
1644249900000|2022-02-07 16:05:00|18400.4|18396.4|18394.2|18390.2|18400.4|18396.4|18384.8|18380.8|734
1644250200000|2022-02-07 16:10:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18384.8|18380.8|307
1644250500000|2022-02-07 16:15:00|18387.9|18383.9|18403.6|18399.6|18406.7|18402.7|18381.7|18377.7|636
1644250800000|2022-02-07 16:20:00|18405.1|18401.1|18403.6|18399.6|18420.8|18416.8|18397.3|18393.3|597
1644251100000|2022-02-07 16:25:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18389.5|18385.5|379
1644251400000|2022-02-07 16:30:00|18395.8|18391.8|18400.4|18396.4|18412.9|18408.9|18394.2|18390.2|494
1644251700000|2022-02-07 16:35:00|18397.3|18393.3|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|639
1644252000000|2022-02-07 16:40:00|18400.4|18396.4|18416.1|18412.1|18422.3|18418.3|18400.4|18396.4|603
1644252300000|2022-02-07 16:45:00|18419.2|18415.2|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|422
1644252600000|2022-02-07 16:50:00|18419.2|18415.2|18428.6|18424.6|18434.8|18430.8|18417.6|18413.6|610
1644252900000|2022-02-07 16:55:00|18431.7|18427.7|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|454
1644253200000|2022-02-07 17:00:00|18425.4|18421.4|18419.2|18415.2|18431.7|18427.7|18416.1|18412.1|496
1644253500000|2022-02-07 17:05:00|18416.1|18412.1|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|277
1644253800000|2022-02-07 17:10:00|18420.8|18416.8|18419.2|18415.2|18425.4|18421.4|18416.1|18412.1|227
1644254100000|2022-02-07 17:15:00|18422.3|18418.3|18437.9|18433.9|18437.9|18433.9|18422.3|18418.3|259
1644254400000|2022-02-07 17:20:00|18441.1|18437.1|18428.6|18424.6|18441.1|18437.1|18425.4|18421.4|373
1644254700000|2022-02-07 17:25:00|18431.7|18427.7|18412.9|18408.9|18431.7|18427.7|18409.8|18405.8|285
1644255000000|2022-02-07 17:30:00|18416.1|18412.1|18400.4|18396.4|18419.2|18415.2|18394.2|18390.2|1054
1644255300000|2022-02-07 17:35:00|18397.3|18393.3|18400.4|18396.4|18408.3|18404.3|18397.3|18393.3|928
1644255600000|2022-02-07 17:40:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|520
1644255900000|2022-02-07 17:45:00|18411.4|18407.4|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|192
1644256200000|2022-02-07 17:50:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18416.1|18412.1|786
1644256500000|2022-02-07 17:55:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18422.3|18418.3|331
1644256800000|2022-02-07 18:00:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|395
1644257100000|2022-02-07 18:05:00|18441.1|18437.1|18466.1|18462.1|18469.2|18465.2|18441.1|18437.1|559
1644257400000|2022-02-07 18:10:00|18467.6|18463.6|18466.1|18462.1|18480.1|18476.1|18466.1|18462.1|481
1644257700000|2022-02-07 18:15:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|330
1644258000000|2022-02-07 18:20:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|268
1644258300000|2022-02-07 18:25:00|18462.9|18458.9|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|449
1644258600000|2022-02-07 18:30:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|526
1644258900000|2022-02-07 18:35:00|18462.9|18458.9|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|309
1644259200000|2022-02-07 18:40:00|18467.6|18463.6|18462.9|18458.9|18472.3|18468.3|18462.9|18458.9|732
1644259500000|2022-02-07 18:45:00|18464.5|18460.5|18472.3|18468.3|18475.4|18471.4|18464.5|18460.5|428
1644259800000|2022-02-07 18:50:00|18473.9|18469.9|18469.2|18465.2|18473.9|18469.9|18466.1|18462.1|209
1644260100000|2022-02-07 18:55:00|18466.1|18462.1|18472.3|18468.3|18481.7|18477.7|18466.1|18462.1|222
1644260400000|2022-02-07 19:00:00|18475.4|18471.4|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|110
1644260700000|2022-02-07 19:05:00|18470.8|18466.8|18467.6|18463.6|18472.3|18468.3|18464.5|18460.5|184
1644261000000|2022-02-07 19:10:00|18466.1|18462.1|18462.9|18458.9|18469.2|18465.2|18462.9|18458.9|142
1644261300000|2022-02-07 19:15:00|18466.1|18462.1|18456.7|18452.7|18466.1|18462.1|18453.6|18449.6|322
1644261600000|2022-02-07 19:20:00|18453.6|18449.6|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|259
1644261900000|2022-02-07 19:25:00|18462.9|18458.9|18459.8|18455.8|18466.1|18462.1|18459.8|18455.8|391
1644262200000|2022-02-07 19:30:00|18456.7|18452.7|18459.8|18455.8|18462.9|18458.9|18453.6|18449.6|291
1644262500000|2022-02-07 19:35:00|18462.9|18458.9|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|445
1644262800000|2022-02-07 19:40:00|18464.5|18460.5|18466.1|18462.1|18466.1|18462.1|18464.5|18460.5|74
1644263100000|2022-02-07 19:45:00|18469.2|18465.2|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|293
1644263400000|2022-02-07 19:50:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|267
1644263700000|2022-02-07 19:55:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18462.9|18458.9|569
1644264000000|2022-02-07 20:00:00|18472.3|18468.3|18456.7|18452.7|18475.4|18471.4|18456.7|18452.7|353
1644264300000|2022-02-07 20:05:00|18453.6|18449.6|18456.7|18452.7|18456.7|18452.7|18453.6|18449.6|549
1644264600000|2022-02-07 20:10:00|18459.8|18455.8|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|80
1644264900000|2022-02-07 20:15:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18459.8|18455.8|191
1644265200000|2022-02-07 20:20:00|18462.9|18458.9|18462.9|18458.9|18466.1|18462.1|18459.8|18455.8|389
1644265500000|2022-02-07 20:25:00|18466.1|18462.1|18472.3|18468.3|18472.3|18468.3|18466.1|18462.1|281
1644265800000|2022-02-07 20:30:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|201
1644266100000|2022-02-07 20:35:00|18472.3|18468.3|18475.4|18471.4|18475.4|18471.4|18469.2|18465.2|151
1644266400000|2022-02-07 20:40:00|18472.3|18468.3|18466.1|18462.1|18472.3|18468.3|18466.1|18462.1|426
1644266700000|2022-02-07 20:45:00|18469.2|18465.2|18459.8|18455.8|18469.2|18465.2|18459.8|18455.8|363
1644267000000|2022-02-07 20:50:00|18456.7|18452.7|18462.9|18458.9|18462.9|18458.9|18450.4|18446.4|592
1644267300000|2022-02-07 20:55:00|18459.8|18455.8|18453.6|18449.6|18469.2|18465.2|18453.6|18449.6|1513
1644267600000|2022-02-07 21:00:00|18456.7|18452.7|18450.4|18446.4|18456.7|18452.7|18444.2|18440.2|945
1644267900000|2022-02-07 21:05:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|180
1644268200000|2022-02-07 21:10:00|18450.4|18446.4|18444.2|18440.2|18453.6|18449.6|18441.1|18437.1|212
1644268500000|2022-02-07 21:15:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|423
1644268800000|2022-02-07 21:20:00|18444.2|18440.2|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|389
1644269100000|2022-02-07 21:25:00|18452|18448|18441.1|18437.1|18453.6|18449.6|18441.1|18437.1|166
1644269400000|2022-02-07 21:30:00|18442.6|18438.6|18462.9|18458.9|18462.9|18458.9|18442.6|18438.6|436
1644269700000|2022-02-07 21:35:00|18466.1|18462.1|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|180
1644270000000|2022-02-07 21:40:00|18464.5|18460.5|18466.1|18462.1|18469.2|18465.2|18461.4|18457.4|234
1644270300000|2022-02-07 21:45:00|18467.6|18463.6|18459.8|18455.8|18467.6|18463.6|18459.8|18455.8|221
1644270600000|2022-02-07 21:50:00|18461.4|18457.4|18466.1|18462.1|18466.1|18462.1|18459.8|18455.8|108
1644270900000|2022-02-07 21:55:00|18469.2|18465.2|18466.1|18462.1|18469.2|18465.2|18462.9|18458.9|219
1644274800000|2022-02-07 23:00:00|18467.6|18463.6|18487.9|18483.9|18491.1|18487.1|18467.6|18463.6|241
1644275100000|2022-02-07 23:05:00|18486.4|18482.4|18475.4|18471.4|18487.9|18483.9|18472.3|18468.3|54
1644275400000|2022-02-07 23:10:00|18473.9|18469.9|18475.4|18471.4|18475.4|18471.4|18472.3|18468.3|19
1644275700000|2022-02-07 23:15:00|18473.9|18469.9|18472.3|18468.3|18473.9|18469.9|18472.3|18468.3|1
1644276000000|2022-02-07 23:20:00|18475.4|18471.4|18475.4|18471.4|18477|18473|18472.3|18468.3|40
1644276300000|2022-02-07 23:25:00|18478.6|18474.6|18469.2|18465.2|18478.6|18474.6|18467.6|18463.6|40
1644276600000|2022-02-07 23:30:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|130
1644276900000|2022-02-07 23:35:00|18469.2|18465.2|18466.1|18462.1|18470.8|18466.8|18466.1|18462.1|26
1644277200000|2022-02-07 23:40:00|18464.5|18460.5|18467.6|18463.6|18469.2|18465.2|18464.5|18460.5|15
1644277500000|2022-02-07 23:45:00|18466.1|18462.1|18475.4|18471.4|18478.6|18474.6|18466.1|18462.1|81
1644277800000|2022-02-07 23:50:00|18473.9|18469.9|18475.4|18471.4|18478.6|18474.6|18473.9|18469.9|29
1644278100000|2022-02-07 23:55:00|18473.9|18469.9|18469.2|18465.2|18475.4|18471.4|18469.2|18465.2|16
1644278400000|2022-02-08 00:00:00|18466.1|18462.1|18456.7|18452.7|18469.2|18465.2|18456.7|18452.7|31
1644278700000|2022-02-08 00:05:00|18458.3|18454.3|18450.4|18446.4|18459.8|18455.8|18448.9|18444.9|52
1644279000000|2022-02-08 00:10:00|18447.3|18443.3|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|39
1644279300000|2022-02-08 00:15:00|18447.3|18443.3|18444.2|18440.2|18453.6|18449.6|18444.2|18440.2|44
1644279600000|2022-02-08 00:20:00|18447.3|18443.3|18452|18448|18456.7|18452.7|18447.3|18443.3|21
1644279900000|2022-02-08 00:25:00|18450.4|18446.4|18456.7|18452.7|18456.7|18452.7|18447.3|18443.3|36
1644280200000|2022-02-08 00:30:00|18458.3|18454.3|18450.4|18446.4|18458.3|18454.3|18450.4|18446.4|23
1644280500000|2022-02-08 00:35:00|18448.9|18444.9|18448.9|18444.9|18450.4|18446.4|18444.2|18440.2|49
1644280800000|2022-02-08 00:40:00|18447.3|18443.3|18453.6|18449.6|18453.6|18449.6|18444.2|18440.2|31
1644281100000|2022-02-08 00:45:00|18450.4|18446.4|18444.2|18440.2|18450.4|18446.4|18444.2|18440.2|39
1644281400000|2022-02-08 00:50:00|18441.1|18437.1|18447.3|18443.3|18447.3|18443.3|18441.1|18437.1|121
1644281700000|2022-02-08 00:55:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18433.3|18429.3|60
1644282000000|2022-02-08 01:00:00|18436.4|18432.4|18436.4|18432.4|18441.1|18437.1|18430.1|18426.1|79
1644282300000|2022-02-08 01:05:00|18434.8|18430.8|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|61
1644282600000|2022-02-08 01:10:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18420.8|18416.8|156
1644282900000|2022-02-08 01:15:00|18430.1|18426.1|18433.3|18429.3|18437.9|18433.9|18428.6|18424.6|65
1644283200000|2022-02-08 01:20:00|18431.7|18427.7|18428.6|18424.6|18433.3|18429.3|18427|18423|62
1644283500000|2022-02-08 01:25:00|18427|18423|18447.3|18443.3|18447.3|18443.3|18427|18423|173
1644283800000|2022-02-08 01:30:00|18445.8|18441.8|18445.8|18441.8|18447.3|18443.3|18441.1|18437.1|25
1644284100000|2022-02-08 01:35:00|18444.2|18440.2|18441.1|18437.1|18447.3|18443.3|18439.5|18435.5|19
1644284400000|2022-02-08 01:40:00|18437.9|18433.9|18445.8|18441.8|18445.8|18441.8|18434.8|18430.8|42
1644284700000|2022-02-08 01:45:00|18447.3|18443.3|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|34
1644285000000|2022-02-08 01:50:00|18436.4|18432.4|18433.3|18429.3|18437.9|18433.9|18433.3|18429.3|29
1644285300000|2022-02-08 01:55:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18427|18423|20
1644285600000|2022-02-08 02:00:00|18431.7|18427.7|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|38
1644285900000|2022-02-08 02:05:00|18433.3|18429.3|18420.8|18416.8|18434.8|18430.8|18419.2|18415.2|79
1644286200000|2022-02-08 02:10:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18419.2|18415.2|78
1644286500000|2022-02-08 02:15:00|18430.1|18426.1|18419.2|18415.2|18430.1|18426.1|18419.2|18415.2|62
1644286800000|2022-02-08 02:20:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|42
1644287100000|2022-02-08 02:25:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18423.9|18419.9|15
1644287400000|2022-02-08 02:30:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|14
1644287700000|2022-02-08 02:35:00|18433.3|18429.3|18431.7|18427.7|18433.3|18429.3|18428.6|18424.6|28
1644288000000|2022-02-08 02:40:00|18430.1|18426.1|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|37
1644288300000|2022-02-08 02:45:00|18436.4|18432.4|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|48
1644288600000|2022-02-08 02:50:00|18433.3|18429.3|18428.6|18424.6|18433.3|18429.3|18428.6|18424.6|36
1644288900000|2022-02-08 02:55:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|30
1644289200000|2022-02-08 03:00:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|66
1644289500000|2022-02-08 03:05:00|18428.6|18424.6|18428.6|18424.6|18430.1|18426.1|18427|18423|61
1644289800000|2022-02-08 03:10:00|18427|18423|18434.8|18430.8|18434.8|18430.8|18427|18423|32
1644290100000|2022-02-08 03:15:00|18437.9|18433.9|18436.4|18432.4|18437.9|18433.9|18434.8|18430.8|9
1644290400000|2022-02-08 03:20:00|18437.9|18433.9|18442.6|18438.6|18444.2|18440.2|18437.9|18433.9|41
1644290700000|2022-02-08 03:25:00|18441.1|18437.1|18441.1|18437.1|18442.6|18438.6|18434.8|18430.8|53
1644291000000|2022-02-08 03:30:00|18439.5|18435.5|18442.6|18438.6|18445.8|18441.8|18437.9|18433.9|36
1644291300000|2022-02-08 03:35:00|18444.2|18440.2|18436.4|18432.4|18444.2|18440.2|18434.8|18430.8|99
1644291600000|2022-02-08 03:40:00|18437.9|18433.9|18437.9|18433.9|18439.5|18435.5|18431.7|18427.7|8
1644291900000|2022-02-08 03:45:00|18436.4|18432.4|18431.7|18427.7|18436.4|18432.4|18430.1|18426.1|34
1644292200000|2022-02-08 03:50:00|18430.1|18426.1|18433.3|18429.3|18436.4|18432.4|18430.1|18426.1|45
1644292500000|2022-02-08 03:55:00|18434.8|18430.8|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|40
1644292800000|2022-02-08 04:00:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|44
1644293100000|2022-02-08 04:05:00|18427|18423|18428.6|18424.6|18428.6|18424.6|18425.4|18421.4|50
1644293400000|2022-02-08 04:10:00|18427|18423|18427|18423|18428.6|18424.6|18425.4|18421.4|59
1644293700000|2022-02-08 04:15:00|18428.6|18424.6|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|79
1644294000000|2022-02-08 04:20:00|18417.6|18413.6|18417.6|18413.6|18419.2|18415.2|18412.9|18408.9|106
1644294300000|2022-02-08 04:25:00|18419.2|18415.2|18419.2|18415.2|18419.2|18415.2|18416.1|18412.1|63
1644294600000|2022-02-08 04:30:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18414.5|18410.5|29
1644294900000|2022-02-08 04:35:00|18412.9|18408.9|18411.4|18407.4|18412.9|18408.9|18409.8|18405.8|60
1644295200000|2022-02-08 04:40:00|18412.9|18408.9|18403.6|18399.6|18412.9|18408.9|18403.6|18399.6|86
1644295500000|2022-02-08 04:45:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|50
1644295800000|2022-02-08 04:50:00|18402|18398|18403.6|18399.6|18403.6|18399.6|18397.3|18393.3|167
1644296100000|2022-02-08 04:55:00|18402|18398|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|49
1644296400000|2022-02-08 05:00:00|18405.1|18401.1|18403.6|18399.6|18406.7|18402.7|18403.6|18399.6|18
1644296700000|2022-02-08 05:05:00|18402|18398|18403.6|18399.6|18405.1|18401.1|18400.4|18396.4|88
1644297000000|2022-02-08 05:10:00|18405.1|18401.1|18391.1|18387.1|18406.7|18402.7|18387.9|18383.9|153
1644297300000|2022-02-08 05:15:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|25
1644297600000|2022-02-08 05:20:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18391.1|18387.1|23
1644297900000|2022-02-08 05:25:00|18394.2|18390.2|18397.3|18393.3|18403.6|18399.6|18394.2|18390.2|104
1644298200000|2022-02-08 05:30:00|18400.4|18396.4|18403.6|18399.6|18408.3|18404.3|18397.3|18393.3|23
1644298500000|2022-02-08 05:35:00|18400.4|18396.4|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|34
1644298800000|2022-02-08 05:40:00|18402|18398|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|21
1644299100000|2022-02-08 05:45:00|18403.6|18399.6|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|22
1644299400000|2022-02-08 05:50:00|18392.6|18388.6|18398.9|18394.9|18398.9|18394.9|18391.1|18387.1|50
1644299700000|2022-02-08 05:55:00|18397.3|18393.3|18398.9|18394.9|18400.4|18396.4|18394.2|18390.2|41
1644300000000|2022-02-08 06:00:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18391.1|18387.1|24
1644300300000|2022-02-08 06:05:00|18387.9|18383.9|18391.1|18387.1|18394.2|18390.2|18384.8|18380.8|62
1644300600000|2022-02-08 06:10:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18386.4|18382.4|39
1644300900000|2022-02-08 06:15:00|18392.6|18388.6|18392.6|18388.6|18397.3|18393.3|18387.9|18383.9|47
1644301200000|2022-02-08 06:20:00|18394.2|18390.2|18397.3|18393.3|18397.3|18393.3|18389.5|18385.5|42
1644301500000|2022-02-08 06:25:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|130
1644301800000|2022-02-08 06:30:00|18402|18398|18403.6|18399.6|18406.7|18402.7|18400.4|18396.4|145
1644302100000|2022-02-08 06:35:00|18405.1|18401.1|18419.2|18415.2|18419.2|18415.2|18403.6|18399.6|271
1644302400000|2022-02-08 06:40:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18409.8|18405.8|128
1644302700000|2022-02-08 06:45:00|18411.4|18407.4|18405.1|18401.1|18411.4|18407.4|18403.6|18399.6|108
1644303000000|2022-02-08 06:50:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18403.6|18399.6|54
1644303300000|2022-02-08 06:55:00|18408.3|18404.3|18412.9|18408.9|18416.1|18412.1|18408.3|18404.3|120
1644303600000|2022-02-08 07:00:00|18416.1|18412.1|18412.9|18408.9|18420.8|18416.8|18403.6|18399.6|139
1644303900000|2022-02-08 07:05:00|18414.5|18410.5|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|65
1644304200000|2022-02-08 07:10:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18402|18398|103
1644304500000|2022-02-08 07:15:00|18409.8|18405.8|18403.6|18399.6|18409.8|18405.8|18397.3|18393.3|123
1644304800000|2022-02-08 07:20:00|18402|18398|18392.6|18388.6|18405.1|18401.1|18391.1|18387.1|131
1644305100000|2022-02-08 07:25:00|18391.1|18387.1|18395.8|18391.8|18403.6|18399.6|18391.1|18387.1|179
1644305400000|2022-02-08 07:30:00|18394.2|18390.2|18381.7|18377.7|18395.8|18391.8|18373.9|18369.9|328
1644305700000|2022-02-08 07:35:00|18378.6|18374.6|18375.4|18371.4|18381.7|18377.7|18369.2|18365.2|349
1644306000000|2022-02-08 07:40:00|18373.9|18369.9|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|229
1644306300000|2022-02-08 07:45:00|18381.7|18377.7|18378.6|18374.6|18387.9|18383.9|18372.3|18368.3|235
1644306600000|2022-02-08 07:50:00|18380.1|18376.1|18384.8|18380.8|18387.9|18383.9|18378.6|18374.6|129
1644306900000|2022-02-08 07:55:00|18387.9|18383.9|18378.6|18374.6|18394.2|18390.2|18372.3|18368.3|192
1644307200000|2022-02-08 08:00:00|18375.4|18371.4|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|399
1644307500000|2022-02-08 08:05:00|18397.3|18393.3|18391.1|18387.1|18397.3|18393.3|18381.7|18377.7|181
1644307800000|2022-02-08 08:10:00|18387.9|18383.9|18400.4|18396.4|18400.4|18396.4|18381.7|18377.7|307
1644308100000|2022-02-08 08:15:00|18398.9|18394.9|18394.2|18390.2|18403.6|18399.6|18387.9|18383.9|182
1644308400000|2022-02-08 08:20:00|18397.3|18393.3|18400.4|18396.4|18406.7|18402.7|18394.2|18390.2|150
1644308700000|2022-02-08 08:25:00|18398.9|18394.9|18406.7|18402.7|18416.1|18412.1|18398.9|18394.9|128
1644309000000|2022-02-08 08:30:00|18408.3|18404.3|18406.7|18402.7|18409.8|18405.8|18400.4|18396.4|146
1644309300000|2022-02-08 08:35:00|18409.8|18405.8|18425.4|18421.4|18425.4|18421.4|18409.8|18405.8|213
1644309600000|2022-02-08 08:40:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18419.2|18415.2|153
1644309900000|2022-02-08 08:45:00|18423.9|18419.9|18406.7|18402.7|18425.4|18421.4|18403.6|18399.6|397
1644310200000|2022-02-08 08:50:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|89
1644310500000|2022-02-08 08:55:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|80
1644310800000|2022-02-08 09:00:00|18414.5|18410.5|18409.8|18405.8|18422.3|18418.3|18408.3|18404.3|87
1644311100000|2022-02-08 09:05:00|18408.3|18404.3|18412.9|18408.9|18412.9|18408.9|18406.7|18402.7|83
1644311400000|2022-02-08 09:10:00|18411.4|18407.4|18416.1|18412.1|18428.6|18424.6|18411.4|18407.4|181
1644311700000|2022-02-08 09:15:00|18417.6|18413.6|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|151
1644312000000|2022-02-08 09:20:00|18417.6|18413.6|18403.6|18399.6|18417.6|18413.6|18403.6|18399.6|92
1644312300000|2022-02-08 09:25:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|57
1644312600000|2022-02-08 09:30:00|18409.8|18405.8|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|93
1644312900000|2022-02-08 09:35:00|18409.8|18405.8|18419.2|18415.2|18422.3|18418.3|18409.8|18405.8|108
1644313200000|2022-02-08 09:40:00|18420.8|18416.8|18416.1|18412.1|18422.3|18418.3|18412.9|18408.9|112
1644313500000|2022-02-08 09:45:00|18417.6|18413.6|18416.1|18412.1|18420.8|18416.8|18412.9|18408.9|136
1644313800000|2022-02-08 09:50:00|18414.5|18410.5|18406.7|18402.7|18416.1|18412.1|18403.6|18399.6|241
1644314100000|2022-02-08 09:55:00|18405.1|18401.1|18412.9|18408.9|18416.1|18412.1|18403.6|18399.6|118
1644314400000|2022-02-08 10:00:00|18416.1|18412.1|18434.8|18430.8|18436.4|18432.4|18416.1|18412.1|166
1644314700000|2022-02-08 10:05:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18422.3|18418.3|139
1644315000000|2022-02-08 10:10:00|18427|18423|18412.9|18408.9|18428.6|18424.6|18409.8|18405.8|159
1644315300000|2022-02-08 10:15:00|18414.5|18410.5|18409.8|18405.8|18419.2|18415.2|18406.7|18402.7|213
1644315600000|2022-02-08 10:20:00|18408.3|18404.3|18444.2|18440.2|18444.2|18440.2|18406.7|18402.7|155
1644315900000|2022-02-08 10:25:00|18442.6|18438.6|18447.3|18443.3|18450.4|18446.4|18437.9|18433.9|417
1644316200000|2022-02-08 10:30:00|18450.4|18446.4|18444.2|18440.2|18452|18448|18444.2|18440.2|176
1644316500000|2022-02-08 10:35:00|18447.3|18443.3|18447.3|18443.3|18453.6|18449.6|18444.2|18440.2|106
1644316800000|2022-02-08 10:40:00|18445.8|18441.8|18442.6|18438.6|18447.3|18443.3|18437.9|18433.9|164
1644317100000|2022-02-08 10:45:00|18441.1|18437.1|18444.2|18440.2|18450.4|18446.4|18439.5|18435.5|176
1644317400000|2022-02-08 10:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18437.9|18433.9|209
1644317700000|2022-02-08 10:55:00|18441.1|18437.1|18436.4|18432.4|18447.3|18443.3|18434.8|18430.8|111
1644318000000|2022-02-08 11:00:00|18437.9|18433.9|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|80
1644318300000|2022-02-08 11:05:00|18430.1|18426.1|18434.8|18430.8|18437.9|18433.9|18428.6|18424.6|159
1644318600000|2022-02-08 11:10:00|18431.7|18427.7|18425.4|18421.4|18434.8|18430.8|18423.9|18419.9|129
1644318900000|2022-02-08 11:15:00|18422.3|18418.3|18416.1|18412.1|18425.4|18421.4|18416.1|18412.1|134
1644319200000|2022-02-08 11:20:00|18412.9|18408.9|18400.4|18396.4|18412.9|18408.9|18400.4|18396.4|219
1644319500000|2022-02-08 11:25:00|18402|18398|18395.8|18391.8|18403.6|18399.6|18394.2|18390.2|196
1644319800000|2022-02-08 11:30:00|18397.3|18393.3|18391.1|18387.1|18398.9|18394.9|18387.9|18383.9|108
1644320100000|2022-02-08 11:35:00|18387.9|18383.9|18381.7|18377.7|18391.1|18387.1|18378.6|18374.6|271
1644320400000|2022-02-08 11:40:00|18378.6|18374.6|18369.2|18365.2|18381.7|18377.7|18369.2|18365.2|278
1644320700000|2022-02-08 11:45:00|18366.1|18362.1|18375.4|18371.4|18381.7|18377.7|18366.1|18362.1|375
1644321000000|2022-02-08 11:50:00|18372.3|18368.3|18375.4|18371.4|18375.4|18371.4|18369.2|18365.2|184
1644321300000|2022-02-08 11:55:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|227
1644321600000|2022-02-08 12:00:00|18380.1|18376.1|18387.9|18383.9|18392.6|18388.6|18372.3|18368.3|306
1644321900000|2022-02-08 12:05:00|18384.8|18380.8|18381.7|18377.7|18391.1|18387.1|18381.7|18377.7|131
1644322200000|2022-02-08 12:10:00|18380.1|18376.1|18397.3|18393.3|18400.4|18396.4|18378.6|18374.6|253
1644322500000|2022-02-08 12:15:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|179
1644322800000|2022-02-08 12:20:00|18395.8|18391.8|18392.6|18388.6|18403.6|18399.6|18391.1|18387.1|130
1644323100000|2022-02-08 12:25:00|18391.1|18387.1|18381.7|18377.7|18394.2|18390.2|18381.7|18377.7|196
1644323400000|2022-02-08 12:30:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|152
1644323700000|2022-02-08 12:35:00|18391.1|18387.1|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|201
1644324000000|2022-02-08 12:40:00|18398.9|18394.9|18403.6|18399.6|18409.8|18405.8|18398.9|18394.9|240
1644324300000|2022-02-08 12:45:00|18402|18398|18406.7|18402.7|18409.8|18405.8|18400.4|18396.4|228
1644324600000|2022-02-08 12:50:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18394.2|18390.2|229
1644324900000|2022-02-08 12:55:00|18406.7|18402.7|18397.3|18393.3|18409.8|18405.8|18394.2|18390.2|343
1644325200000|2022-02-08 13:00:00|18400.4|18396.4|18391.1|18387.1|18400.4|18396.4|18384.8|18380.8|349
1644325500000|2022-02-08 13:05:00|18387.9|18383.9|18394.2|18390.2|18400.4|18396.4|18387.9|18383.9|383
1644325800000|2022-02-08 13:10:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18384.8|18380.8|373
1644326100000|2022-02-08 13:15:00|18387.9|18383.9|18397.3|18393.3|18400.4|18396.4|18384.8|18380.8|568
1644326400000|2022-02-08 13:20:00|18403.6|18399.6|18369.2|18365.2|18403.6|18399.6|18369.2|18365.2|708
1644326700000|2022-02-08 13:25:00|18366.1|18362.1|18373.9|18369.9|18375.4|18371.4|18356.7|18352.7|968
1644327000000|2022-02-08 13:30:00|18375.4|18371.4|18384.8|18380.8|18387.9|18383.9|18369.2|18365.2|676
1644327300000|2022-02-08 13:35:00|18381.7|18377.7|18362.9|18358.9|18397.3|18393.3|18359.8|18355.8|921
1644327600000|2022-02-08 13:40:00|18359.8|18355.8|18350.4|18346.4|18375.4|18371.4|18350.4|18346.4|535
1644327900000|2022-02-08 13:45:00|18353.6|18349.6|18356.7|18352.7|18369.2|18365.2|18350.4|18346.4|679
1644328200000|2022-02-08 13:50:00|18353.6|18349.6|18361.4|18357.4|18369.2|18365.2|18353.6|18349.6|578
1644328500000|2022-02-08 13:55:00|18359.8|18355.8|18347.3|18343.3|18369.2|18365.2|18347.3|18343.3|578
1644328800000|2022-02-08 14:00:00|18348.9|18344.9|18350.4|18346.4|18353.6|18349.6|18331.7|18327.7|734
1644329100000|2022-02-08 14:05:00|18348.9|18344.9|18345.8|18341.8|18356.7|18352.7|18341.1|18337.1|816
1644329400000|2022-02-08 14:10:00|18344.2|18340.2|18322.3|18318.3|18347.3|18343.3|18317.6|18313.6|1019
1644329700000|2022-02-08 14:15:00|18319.2|18315.2|18319.2|18315.2|18331.7|18327.7|18312.9|18308.9|844
1644330000000|2022-02-08 14:20:00|18322.3|18318.3|18331.7|18327.7|18334.8|18330.8|18319.2|18315.2|576
1644330300000|2022-02-08 14:25:00|18328.6|18324.6|18337.9|18333.9|18344.2|18340.2|18328.6|18324.6|570
1644330600000|2022-02-08 14:30:00|18341.1|18337.1|18342.6|18338.6|18356.7|18352.7|18334.8|18330.8|1062
1644330900000|2022-02-08 14:35:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|691
1644331200000|2022-02-08 14:40:00|18330.1|18326.1|18334.8|18330.8|18337.9|18333.9|18322.3|18318.3|592
1644331500000|2022-02-08 14:45:00|18337.9|18333.9|18322.3|18318.3|18337.9|18333.9|18316.1|18312.1|1112
1644331800000|2022-02-08 14:50:00|18325.4|18321.4|18306.7|18302.7|18328.6|18324.6|18303.6|18299.6|932
1644332100000|2022-02-08 14:55:00|18303.6|18299.6|18319.2|18315.2|18325.4|18321.4|18303.6|18299.6|714
1644332400000|2022-02-08 15:00:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|1026
1644332700000|2022-02-08 15:05:00|18316.1|18312.1|18319.2|18315.2|18328.6|18324.6|18309.8|18305.8|910
1644333000000|2022-02-08 15:10:00|18316.1|18312.1|18303.6|18299.6|18319.2|18315.2|18303.6|18299.6|795
1644333300000|2022-02-08 15:15:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|823
1644333600000|2022-02-08 15:20:00|18300.4|18296.4|18316.1|18312.1|18319.2|18315.2|18300.4|18296.4|805
1644333900000|2022-02-08 15:25:00|18319.2|18315.2|18300.4|18296.4|18319.2|18315.2|18300.4|18296.4|1757
1644334200000|2022-02-08 15:30:00|18303.6|18299.6|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|1107
1644334500000|2022-02-08 15:35:00|18300.4|18296.4|18291.1|18287.1|18306.7|18302.7|18287.9|18283.9|524
1644334800000|2022-02-08 15:40:00|18287.9|18283.9|18309.8|18305.8|18309.8|18305.8|18284.8|18280.8|697
1644335100000|2022-02-08 15:45:00|18308.3|18304.3|18331.7|18327.7|18337.9|18333.9|18306.7|18302.7|1020
1644335400000|2022-02-08 15:50:00|18334.8|18330.8|18328.6|18324.6|18337.9|18333.9|18320.8|18316.8|858
1644335700000|2022-02-08 15:55:00|18325.4|18321.4|18312.9|18308.9|18331.7|18327.7|18309.8|18305.8|836
1644336000000|2022-02-08 16:00:00|18316.1|18312.1|18319.2|18315.2|18322.3|18318.3|18312.9|18308.9|618
1644336300000|2022-02-08 16:05:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18319.2|18315.2|526
1644336600000|2022-02-08 16:10:00|18337.9|18333.9|18350.4|18346.4|18356.7|18352.7|18337.9|18333.9|1035
1644336900000|2022-02-08 16:15:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|527
1644337200000|2022-02-08 16:20:00|18331.7|18327.7|18325.4|18321.4|18334.8|18330.8|18322.3|18318.3|278
1644337500000|2022-02-08 16:25:00|18328.6|18324.6|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|381
1644337800000|2022-02-08 16:30:00|18333.3|18329.3|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|401
1644338100000|2022-02-08 16:35:00|18337.9|18333.9|18328.6|18324.6|18337.9|18333.9|18327|18323|396
1644338400000|2022-02-08 16:40:00|18331.7|18327.7|18322.3|18318.3|18331.7|18327.7|18316.1|18312.1|291
1644338700000|2022-02-08 16:45:00|18323.9|18319.9|18334.8|18330.8|18337.9|18333.9|18323.9|18319.9|426
1644339000000|2022-02-08 16:50:00|18337.9|18333.9|18325.4|18321.4|18341.1|18337.1|18325.4|18321.4|378
1644339300000|2022-02-08 16:55:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|180
1644339600000|2022-02-08 17:00:00|18327|18323|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|352
1644339900000|2022-02-08 17:05:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18328.6|18324.6|343
1644340200000|2022-02-08 17:10:00|18337.9|18333.9|18322.3|18318.3|18337.9|18333.9|18319.2|18315.2|334
1644340500000|2022-02-08 17:15:00|18319.2|18315.2|18350.4|18346.4|18353.6|18349.6|18319.2|18315.2|609
1644340800000|2022-02-08 17:20:00|18353.6|18349.6|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|428
1644341100000|2022-02-08 17:25:00|18337.9|18333.9|18341.1|18337.1|18347.3|18343.3|18334.8|18330.8|432
1644341400000|2022-02-08 17:30:00|18339.5|18335.5|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|330
1644341700000|2022-02-08 17:35:00|18336.4|18332.4|18337.9|18333.9|18347.3|18343.3|18336.4|18332.4|483
1644342000000|2022-02-08 17:40:00|18341.1|18337.1|18330.1|18326.1|18341.1|18337.1|18328.6|18324.6|219
1644342300000|2022-02-08 17:45:00|18331.7|18327.7|18337.9|18333.9|18341.1|18337.1|18328.6|18324.6|462
1644342600000|2022-02-08 17:50:00|18336.4|18332.4|18337.9|18333.9|18341.1|18337.1|18331.7|18327.7|157
1644342900000|2022-02-08 17:55:00|18341.1|18337.1|18331.7|18327.7|18341.1|18337.1|18331.7|18327.7|293
1644343200000|2022-02-08 18:00:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|493
1644343500000|2022-02-08 18:05:00|18342.6|18338.6|18337.9|18333.9|18344.2|18340.2|18334.8|18330.8|284
1644343800000|2022-02-08 18:10:00|18336.4|18332.4|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|282
1644344100000|2022-02-08 18:15:00|18331.7|18327.7|18330.1|18326.1|18341.1|18337.1|18325.4|18321.4|650
1644344400000|2022-02-08 18:20:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18328.6|18324.6|232
1644344700000|2022-02-08 18:25:00|18334.8|18330.8|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|426
1644345000000|2022-02-08 18:30:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|239
1644345300000|2022-02-08 18:35:00|18347.3|18343.3|18347.3|18343.3|18350.4|18346.4|18344.2|18340.2|343
1644345600000|2022-02-08 18:40:00|18344.2|18340.2|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|305
1644345900000|2022-02-08 18:45:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|168
1644346200000|2022-02-08 18:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|266
1644346500000|2022-02-08 18:55:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|329
1644346800000|2022-02-08 19:00:00|18358.3|18354.3|18369.2|18365.2|18372.3|18368.3|18356.7|18352.7|758
1644347100000|2022-02-08 19:05:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|683
1644347400000|2022-02-08 19:10:00|18369.2|18365.2|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|604
1644347700000|2022-02-08 19:15:00|18350.4|18346.4|18350.4|18346.4|18358.3|18354.3|18348.9|18344.9|423
1644348000000|2022-02-08 19:20:00|18353.6|18349.6|18347.3|18343.3|18353.6|18349.6|18347.3|18343.3|179
1644348300000|2022-02-08 19:25:00|18350.4|18346.4|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|417
1644348600000|2022-02-08 19:30:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|275
1644348900000|2022-02-08 19:35:00|18358.3|18354.3|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|239
1644349200000|2022-02-08 19:40:00|18362.9|18358.9|18362.9|18358.9|18366.1|18362.1|18358.3|18354.3|427
1644349500000|2022-02-08 19:45:00|18364.5|18360.5|18362.9|18358.9|18369.2|18365.2|18362.9|18358.9|476
1644349800000|2022-02-08 19:50:00|18366.1|18362.1|18353.6|18349.6|18369.2|18365.2|18353.6|18349.6|493
1644350100000|2022-02-08 19:55:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|720
1644350400000|2022-02-08 20:00:00|18353.6|18349.6|18341.1|18337.1|18353.6|18349.6|18341.1|18337.1|476
1644350700000|2022-02-08 20:05:00|18337.9|18333.9|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|327
1644351000000|2022-02-08 20:10:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|246
1644351300000|2022-02-08 20:15:00|18337.9|18333.9|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|413
1644351600000|2022-02-08 20:20:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|220
1644351900000|2022-02-08 20:25:00|18353.6|18349.6|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|267
1644352200000|2022-02-08 20:30:00|18356.7|18352.7|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|179
1644352500000|2022-02-08 20:35:00|18352|18348|18347.3|18343.3|18356.7|18352.7|18347.3|18343.3|309
1644352800000|2022-02-08 20:40:00|18344.2|18340.2|18341.1|18337.1|18350.4|18346.4|18337.9|18333.9|736
1644353100000|2022-02-08 20:45:00|18342.6|18338.6|18344.2|18340.2|18353.6|18349.6|18342.6|18338.6|445
1644353400000|2022-02-08 20:50:00|18347.3|18343.3|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|367
1644353700000|2022-02-08 20:55:00|18328.6|18324.6|18322.3|18318.3|18334.8|18330.8|18319.2|18315.2|1564
1644354000000|2022-02-08 21:00:00|18325.4|18321.4|18337.9|18333.9|18337.9|18333.9|18322.3|18318.3|959
1644354300000|2022-02-08 21:05:00|18334.8|18330.8|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|424
1644354600000|2022-02-08 21:10:00|18336.4|18332.4|18344.2|18340.2|18344.2|18340.2|18334.8|18330.8|229
1644354900000|2022-02-08 21:15:00|18342.6|18338.6|18334.8|18330.8|18344.2|18340.2|18334.8|18330.8|271
1644355200000|2022-02-08 21:20:00|18337.9|18333.9|18334.8|18330.8|18337.9|18333.9|18334.8|18330.8|87
1644355500000|2022-02-08 21:25:00|18337.9|18333.9|18325.4|18321.4|18337.9|18333.9|18322.3|18318.3|239
1644355800000|2022-02-08 21:30:00|18327|18323|18319.2|18315.2|18328.6|18324.6|18319.2|18315.2|239
1644356100000|2022-02-08 21:35:00|18322.3|18318.3|18319.2|18315.2|18322.3|18318.3|18317.6|18313.6|121
1644356400000|2022-02-08 21:40:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18316.1|18312.1|247
1644356700000|2022-02-08 21:45:00|18319.2|18315.2|18322.3|18318.3|18328.6|18324.6|18319.2|18315.2|369
1644357000000|2022-02-08 21:50:00|18325.4|18321.4|18328.6|18324.6|18328.6|18324.6|18319.2|18315.2|176
1644357300000|2022-02-08 21:55:00|18330.1|18326.1|18327|18323|18331.7|18327.7|18325.4|18321.4|266
1644361200000|2022-02-08 23:00:00|18309.8|18305.8|18328.6|18324.6|18334.8|18330.8|18306.7|18302.7|108
1644361500000|2022-02-08 23:05:00|18330.1|18326.1|18331.7|18327.7|18334.8|18330.8|18325.4|18321.4|31
1644361800000|2022-02-08 23:10:00|18333.3|18329.3|18342.6|18338.6|18344.2|18340.2|18330.1|18326.1|39
1644362100000|2022-02-08 23:15:00|18344.2|18340.2|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|14
1644362400000|2022-02-08 23:20:00|18339.5|18335.5|18339.5|18335.5|18344.2|18340.2|18337.9|18333.9|55
1644362700000|2022-02-08 23:25:00|18341.1|18337.1|18344.2|18340.2|18345.8|18341.8|18341.1|18337.1|35
1644363300000|2022-02-08 23:35:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18342.6|18338.6|40
1644363600000|2022-02-08 23:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18337.9|18333.9|21
1644363900000|2022-02-08 23:45:00|18345.8|18341.8|18350.4|18346.4|18350.4|18346.4|18344.2|18340.2|45
1644364200000|2022-02-08 23:50:00|18348.9|18344.9|18350.4|18346.4|18350.4|18346.4|18347.3|18343.3|68
1644364500000|2022-02-08 23:55:00|18352|18348|18359.8|18355.8|18359.8|18355.8|18350.4|18346.4|44
1644364800000|2022-02-09 00:00:00|18362.9|18358.9|18356.7|18352.7|18362.9|18358.9|18352|18348|77
1644365100000|2022-02-09 00:05:00|18355.1|18351.1|18353.6|18349.6|18358.3|18354.3|18352|18348|38
1644365400000|2022-02-09 00:10:00|18352|18348|18358.3|18354.3|18358.3|18354.3|18352|18348|97
1644365700000|2022-02-09 00:15:00|18359.8|18355.8|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|34
1644366000000|2022-02-09 00:20:00|18358.3|18354.3|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|39
1644366300000|2022-02-09 00:25:00|18362.9|18358.9|18359.8|18355.8|18362.9|18358.9|18356.7|18352.7|15
1644366600000|2022-02-09 00:30:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18347.3|18343.3|56
1644366900000|2022-02-09 00:35:00|18347.3|18343.3|18356.7|18352.7|18359.8|18355.8|18347.3|18343.3|37
1644367200000|2022-02-09 00:40:00|18358.3|18354.3|18359.8|18355.8|18361.4|18357.4|18355.1|18351.1|46
1644367500000|2022-02-09 00:45:00|18362.9|18358.9|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|117
1644367800000|2022-02-09 00:50:00|18369.2|18365.2|18369.2|18365.2|18369.2|18365.2|18366.1|18362.1|47
1644368100000|2022-02-09 00:55:00|18366.1|18362.1|18367.6|18363.6|18369.2|18365.2|18362.9|18358.9|79
1644368400000|2022-02-09 01:00:00|18369.2|18365.2|18394.2|18390.2|18394.2|18390.2|18369.2|18365.2|190
1644368700000|2022-02-09 01:05:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18397.3|18393.3|213
1644369000000|2022-02-09 01:10:00|18408.3|18404.3|18406.7|18402.7|18414.5|18410.5|18403.6|18399.6|139
1644369300000|2022-02-09 01:15:00|18408.3|18404.3|18391.1|18387.1|18408.3|18404.3|18387.9|18383.9|279
1644369600000|2022-02-09 01:20:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18381.7|18377.7|126
1644369900000|2022-02-09 01:25:00|18389.5|18385.5|18387.9|18383.9|18391.1|18387.1|18384.8|18380.8|53
1644370200000|2022-02-09 01:30:00|18386.4|18382.4|18394.2|18390.2|18394.2|18390.2|18384.8|18380.8|80
1644370500000|2022-02-09 01:35:00|18391.1|18387.1|18389.5|18385.5|18392.6|18388.6|18387.9|18383.9|25
1644370800000|2022-02-09 01:40:00|18391.1|18387.1|18394.2|18390.2|18394.2|18390.2|18389.5|18385.5|4
1644371100000|2022-02-09 01:45:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18389.5|18385.5|3
1644371400000|2022-02-09 01:50:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18395.8|18391.8|49
1644371700000|2022-02-09 01:55:00|18402|18398|18408.3|18404.3|18409.8|18405.8|18400.4|18396.4|51
1644372000000|2022-02-09 02:00:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|46
1644372300000|2022-02-09 02:05:00|18409.8|18405.8|18412.9|18408.9|18414.5|18410.5|18409.8|18405.8|54
1644372600000|2022-02-09 02:10:00|18411.4|18407.4|18416.1|18412.1|18416.1|18412.1|18411.4|18407.4|49
1644372900000|2022-02-09 02:15:00|18419.2|18415.2|18417.6|18413.6|18419.2|18415.2|18417.6|18413.6|61
1644373200000|2022-02-09 02:20:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|17
1644373500000|2022-02-09 02:25:00|18412.9|18408.9|18406.7|18402.7|18412.9|18408.9|18405.1|18401.1|60
1644373800000|2022-02-09 02:30:00|18405.1|18401.1|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|34
1644374100000|2022-02-09 02:35:00|18408.3|18404.3|18402|18398|18409.8|18405.8|18400.4|18396.4|31
1644374400000|2022-02-09 02:40:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18402|18398|6
1644374700000|2022-02-09 02:45:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|21
1644375000000|2022-02-09 02:50:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|16
1644375300000|2022-02-09 02:55:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|28
1644375600000|2022-02-09 03:00:00|18411.4|18407.4|18412.9|18408.9|18416.1|18412.1|18411.4|18407.4|7
1644375900000|2022-02-09 03:05:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|21
1644376200000|2022-02-09 03:10:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18409.8|18405.8|23
1644376500000|2022-02-09 03:15:00|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|18406.7|18402.7|13
1644376800000|2022-02-09 03:20:00|18405.1|18401.1|18406.7|18402.7|18408.3|18404.3|18405.1|18401.1|7
1644377100000|2022-02-09 03:25:00|18405.1|18401.1|18400.4|18396.4|18406.7|18402.7|18400.4|18396.4|19
1644377400000|2022-02-09 03:30:00|18397.3|18393.3|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|68
1644377700000|2022-02-09 03:35:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|17
1644378000000|2022-02-09 03:40:00|18402|18398|18394.2|18390.2|18403.6|18399.6|18394.2|18390.2|65
1644378300000|2022-02-09 03:45:00|18395.8|18391.8|18394.2|18390.2|18397.3|18393.3|18394.2|18390.2|30
1644378600000|2022-02-09 03:50:00|18392.6|18388.6|18391.1|18387.1|18394.2|18390.2|18387.9|18383.9|37
1644378900000|2022-02-09 03:55:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|12
1644379200000|2022-02-09 04:00:00|18397.3|18393.3|18397.3|18393.3|18397.3|18393.3|18394.2|18390.2|9
1644379500000|2022-02-09 04:05:00|18398.9|18394.9|18397.3|18393.3|18400.4|18396.4|18394.2|18390.2|55
1644379800000|2022-02-09 04:10:00|18398.9|18394.9|18400.4|18396.4|18400.4|18396.4|18397.3|18393.3|21
1644380100000|2022-02-09 04:15:00|18403.6|18399.6|18400.4|18396.4|18403.6|18399.6|18400.4|18396.4|49
1644380400000|2022-02-09 04:20:00|18403.6|18399.6|18405.1|18401.1|18406.7|18402.7|18403.6|18399.6|32
1644380700000|2022-02-09 04:25:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18403.6|18399.6|26
1644381000000|2022-02-09 04:30:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18400.4|18396.4|41
1644381300000|2022-02-09 04:35:00|18405.1|18401.1|18394.2|18390.2|18405.1|18401.1|18391.1|18387.1|68
1644381600000|2022-02-09 04:40:00|18397.3|18393.3|18394.2|18390.2|18397.3|18393.3|18391.1|18387.1|43
1644381900000|2022-02-09 04:45:00|18392.6|18388.6|18391.1|18387.1|18392.6|18388.6|18391.1|18387.1|13
1644382200000|2022-02-09 04:50:00|18392.6|18388.6|18387.9|18383.9|18394.2|18390.2|18387.9|18383.9|37
1644382500000|2022-02-09 04:55:00|18391.1|18387.1|18391.1|18387.1|18391.1|18387.1|18391.1|18387.1|18
1644382800000|2022-02-09 05:00:00|18392.6|18388.6|18394.2|18390.2|18397.3|18393.3|18392.6|18388.6|20
1644383100000|2022-02-09 05:05:00|18391.1|18387.1|18391.1|18387.1|18392.6|18388.6|18391.1|18387.1|7
1644383400000|2022-02-09 05:10:00|18392.6|18388.6|18394.2|18390.2|18394.2|18390.2|18391.1|18387.1|17
1644383700000|2022-02-09 05:15:00|18395.8|18391.8|18402|18398|18403.6|18399.6|18394.2|18390.2|31
1644384000000|2022-02-09 05:20:00|18403.6|18399.6|18406.7|18402.7|18406.7|18402.7|18402|18398|14
1644384300000|2022-02-09 05:25:00|18403.6|18399.6|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|37
1644384600000|2022-02-09 05:30:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18408.3|18404.3|38
1644384900000|2022-02-09 05:35:00|18411.4|18407.4|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|15
1644385200000|2022-02-09 05:40:00|18408.3|18404.3|18417.6|18413.6|18417.6|18413.6|18406.7|18402.7|47
1644385500000|2022-02-09 05:45:00|18416.1|18412.1|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|49
1644385800000|2022-02-09 05:50:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|49
1644386100000|2022-02-09 05:55:00|18417.6|18413.6|18419.2|18415.2|18419.2|18415.2|18416.1|18412.1|49
1644386400000|2022-02-09 06:00:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|5
1644386700000|2022-02-09 06:05:00|18412.9|18408.9|18409.8|18405.8|18414.5|18410.5|18409.8|18405.8|15
1644387000000|2022-02-09 06:10:00|18408.3|18404.3|18409.8|18405.8|18411.4|18407.4|18406.7|18402.7|28
1644387300000|2022-02-09 06:15:00|18406.7|18402.7|18408.3|18404.3|18409.8|18405.8|18406.7|18402.7|14
1644387600000|2022-02-09 06:20:00|18406.7|18402.7|18409.8|18405.8|18409.8|18405.8|18406.7|18402.7|16
1644387900000|2022-02-09 06:25:00|18406.7|18402.7|18406.7|18402.7|18409.8|18405.8|18403.6|18399.6|52
1644388200000|2022-02-09 06:30:00|18409.8|18405.8|18397.3|18393.3|18409.8|18405.8|18397.3|18393.3|68
1644388500000|2022-02-09 06:35:00|18394.2|18390.2|18403.6|18399.6|18403.6|18399.6|18394.2|18390.2|40
1644388800000|2022-02-09 06:40:00|18400.4|18396.4|18403.6|18399.6|18403.6|18399.6|18398.9|18394.9|40
1644389100000|2022-02-09 06:45:00|18402|18398|18395.8|18391.8|18403.6|18399.6|18392.6|18388.6|90
1644389400000|2022-02-09 06:50:00|18397.3|18393.3|18409.8|18405.8|18409.8|18405.8|18395.8|18391.8|47
1644389700000|2022-02-09 06:55:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|40
1644390000000|2022-02-09 07:00:00|18402|18398|18409.8|18405.8|18419.2|18415.2|18400.4|18396.4|163
1644390300000|2022-02-09 07:05:00|18408.3|18404.3|18411.4|18407.4|18419.2|18415.2|18408.3|18404.3|42
1644390600000|2022-02-09 07:10:00|18412.9|18408.9|18411.4|18407.4|18416.1|18412.1|18409.8|18405.8|24
1644390900000|2022-02-09 07:15:00|18409.8|18405.8|18406.7|18402.7|18412.9|18408.9|18403.6|18399.6|66
1644391200000|2022-02-09 07:20:00|18408.3|18404.3|18425.4|18421.4|18425.4|18421.4|18406.7|18402.7|92
1644391500000|2022-02-09 07:25:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|99
1644391800000|2022-02-09 07:30:00|18416.1|18412.1|18437.9|18433.9|18437.9|18433.9|18416.1|18412.1|313
1644392100000|2022-02-09 07:35:00|18434.8|18430.8|18437.9|18433.9|18444.2|18440.2|18431.7|18427.7|284
1644392400000|2022-02-09 07:40:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|203
1644392700000|2022-02-09 07:45:00|18431.7|18427.7|18437.9|18433.9|18441.1|18437.1|18428.6|18424.6|90
1644393000000|2022-02-09 07:50:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18425.4|18421.4|373
1644393300000|2022-02-09 07:55:00|18428.6|18424.6|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|242
1644393600000|2022-02-09 08:00:00|18433.3|18429.3|18434.8|18430.8|18444.2|18440.2|18428.6|18424.6|308
1644393900000|2022-02-09 08:05:00|18431.7|18427.7|18427|18423|18434.8|18430.8|18416.1|18412.1|205
1644394200000|2022-02-09 08:10:00|18428.6|18424.6|18430.1|18426.1|18433.3|18429.3|18419.2|18415.2|140
1644394500000|2022-02-09 08:15:00|18431.7|18427.7|18434.8|18430.8|18437.9|18433.9|18422.3|18418.3|175
1644394800000|2022-02-09 08:20:00|18431.7|18427.7|18431.7|18427.7|18437.9|18433.9|18428.6|18424.6|141
1644395100000|2022-02-09 08:25:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18431.7|18427.7|219
1644395400000|2022-02-09 08:30:00|18442.6|18438.6|18441.1|18437.1|18444.2|18440.2|18433.3|18429.3|148
1644395700000|2022-02-09 08:35:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18444.2|18440.2|265
1644396000000|2022-02-09 08:40:00|18453.6|18449.6|18466.1|18462.1|18466.1|18462.1|18450.4|18446.4|370
1644396300000|2022-02-09 08:45:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18447.3|18443.3|241
1644396600000|2022-02-09 08:50:00|18458.3|18454.3|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|238
1644396900000|2022-02-09 08:55:00|18462.9|18458.9|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|267
1644397200000|2022-02-09 09:00:00|18469.2|18465.2|18469.2|18465.2|18472.3|18468.3|18459.8|18455.8|287
1644397500000|2022-02-09 09:05:00|18472.3|18468.3|18462.9|18458.9|18475.4|18471.4|18462.9|18458.9|111
1644397800000|2022-02-09 09:10:00|18459.8|18455.8|18462.9|18458.9|18466.1|18462.1|18456.7|18452.7|200
1644398100000|2022-02-09 09:15:00|18459.8|18455.8|18472.3|18468.3|18475.4|18471.4|18459.8|18455.8|150
1644398400000|2022-02-09 09:20:00|18475.4|18471.4|18472.3|18468.3|18475.4|18471.4|18469.2|18465.2|139
1644398700000|2022-02-09 09:25:00|18475.4|18471.4|18475.4|18471.4|18484.8|18480.8|18472.3|18468.3|147
1644399000000|2022-02-09 09:30:00|18478.6|18474.6|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|97
1644399300000|2022-02-09 09:35:00|18477|18473|18484.8|18480.8|18487.9|18483.9|18475.4|18471.4|302
1644399600000|2022-02-09 09:40:00|18486.4|18482.4|18478.6|18474.6|18486.4|18482.4|18478.6|18474.6|202
1644399900000|2022-02-09 09:45:00|18481.7|18477.7|18481.7|18477.7|18484.8|18480.8|18472.3|18468.3|150
1644400200000|2022-02-09 09:50:00|18483.3|18479.3|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|96
1644400500000|2022-02-09 09:55:00|18477|18473|18475.4|18471.4|18481.7|18477.7|18469.2|18465.2|375
1644400800000|2022-02-09 10:00:00|18477|18473|18469.2|18465.2|18481.7|18477.7|18469.2|18465.2|180
1644401100000|2022-02-09 10:05:00|18470.8|18466.8|18462.9|18458.9|18472.3|18468.3|18459.8|18455.8|99
1644401400000|2022-02-09 10:10:00|18467.6|18463.6|18466.1|18462.1|18469.2|18465.2|18459.8|18455.8|149
1644401700000|2022-02-09 10:15:00|18464.5|18460.5|18472.3|18468.3|18473.9|18469.9|18464.5|18460.5|103
1644402000000|2022-02-09 10:20:00|18469.2|18465.2|18459.8|18455.8|18472.3|18468.3|18459.8|18455.8|147
1644402300000|2022-02-09 10:25:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|124
1644402600000|2022-02-09 10:30:00|18456.7|18452.7|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|52
1644402900000|2022-02-09 10:35:00|18450.4|18446.4|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|114
1644403200000|2022-02-09 10:40:00|18453.6|18449.6|18456.7|18452.7|18459.8|18455.8|18453.6|18449.6|74
1644403500000|2022-02-09 10:45:00|18459.8|18455.8|18459.8|18455.8|18459.8|18455.8|18450.4|18446.4|74
1644403800000|2022-02-09 10:50:00|18458.3|18454.3|18462.9|18458.9|18469.2|18465.2|18456.7|18452.7|96
1644404100000|2022-02-09 10:55:00|18459.8|18455.8|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|129
1644404400000|2022-02-09 11:00:00|18444.2|18440.2|18441.1|18437.1|18445.8|18441.8|18437.9|18433.9|164
1644404700000|2022-02-09 11:05:00|18442.6|18438.6|18453.6|18449.6|18453.6|18449.6|18441.1|18437.1|45
1644405000000|2022-02-09 11:10:00|18452|18448|18453.6|18449.6|18456.7|18452.7|18447.3|18443.3|227
1644405300000|2022-02-09 11:15:00|18452|18448|18456.7|18452.7|18456.7|18452.7|18450.4|18446.4|145
1644405600000|2022-02-09 11:20:00|18455.1|18451.1|18453.6|18449.6|18456.7|18452.7|18450.4|18446.4|84
1644405900000|2022-02-09 11:25:00|18456.7|18452.7|18453.6|18449.6|18456.7|18452.7|18453.6|18449.6|54
1644406200000|2022-02-09 11:30:00|18450.4|18446.4|18441.1|18437.1|18456.7|18452.7|18441.1|18437.1|236
1644406500000|2022-02-09 11:35:00|18437.9|18433.9|18441.1|18437.1|18441.1|18437.1|18434.8|18430.8|107
1644406800000|2022-02-09 11:40:00|18444.2|18440.2|18431.7|18427.7|18444.2|18440.2|18431.7|18427.7|60
1644407100000|2022-02-09 11:45:00|18428.6|18424.6|18444.2|18440.2|18444.2|18440.2|18428.6|18424.6|117
1644407400000|2022-02-09 11:50:00|18441.1|18437.1|18444.2|18440.2|18447.3|18443.3|18441.1|18437.1|112
1644407700000|2022-02-09 11:55:00|18442.6|18438.6|18450.4|18446.4|18450.4|18446.4|18437.9|18433.9|192
1644408000000|2022-02-09 12:00:00|18452|18448|18450.4|18446.4|18456.7|18452.7|18447.3|18443.3|134
1644408300000|2022-02-09 12:05:00|18448.9|18444.9|18441.1|18437.1|18450.4|18446.4|18441.1|18437.1|123
1644408600000|2022-02-09 12:10:00|18437.9|18433.9|18437.9|18433.9|18437.9|18433.9|18428.6|18424.6|145
1644408900000|2022-02-09 12:15:00|18434.8|18430.8|18447.3|18443.3|18450.4|18446.4|18434.8|18430.8|116
1644409200000|2022-02-09 12:20:00|18445.8|18441.8|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|181
1644409500000|2022-02-09 12:25:00|18434.8|18430.8|18437.9|18433.9|18441.1|18437.1|18434.8|18430.8|171
1644409800000|2022-02-09 12:30:00|18434.8|18430.8|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|67
1644410100000|2022-02-09 12:35:00|18431.7|18427.7|18422.3|18418.3|18431.7|18427.7|18416.1|18412.1|323
1644410400000|2022-02-09 12:40:00|18419.2|18415.2|18419.2|18415.2|18428.6|18424.6|18416.1|18412.1|322
1644410700000|2022-02-09 12:45:00|18416.1|18412.1|18422.3|18418.3|18428.6|18424.6|18416.1|18412.1|133
1644411000000|2022-02-09 12:50:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|173
1644411300000|2022-02-09 12:55:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|146
1644411600000|2022-02-09 13:00:00|18427|18423|18416.1|18412.1|18431.7|18427.7|18412.9|18408.9|301
1644411900000|2022-02-09 13:05:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18412.9|18408.9|453
1644412200000|2022-02-09 13:10:00|18422.3|18418.3|18431.7|18427.7|18434.8|18430.8|18409.8|18405.8|621
1644412500000|2022-02-09 13:15:00|18428.6|18424.6|18409.8|18405.8|18431.7|18427.7|18406.7|18402.7|641
1644412800000|2022-02-09 13:20:00|18408.3|18404.3|18397.3|18393.3|18408.3|18404.3|18394.2|18390.2|690
1644413100000|2022-02-09 13:25:00|18400.4|18396.4|18403.6|18399.6|18412.9|18408.9|18400.4|18396.4|581
1644413400000|2022-02-09 13:30:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18381.7|18377.7|610
1644413700000|2022-02-09 13:35:00|18392.6|18388.6|18375.4|18371.4|18397.3|18393.3|18375.4|18371.4|488
1644414000000|2022-02-09 13:40:00|18372.3|18368.3|18369.2|18365.2|18378.6|18374.6|18366.1|18362.1|470
1644414300000|2022-02-09 13:45:00|18367.6|18363.6|18370.8|18366.8|18375.4|18371.4|18362.9|18358.9|414
1644414600000|2022-02-09 13:50:00|18369.2|18365.2|18387.9|18383.9|18391.1|18387.1|18369.2|18365.2|739
1644414900000|2022-02-09 13:55:00|18384.8|18380.8|18409.8|18405.8|18412.9|18408.9|18384.8|18380.8|395
1644415200000|2022-02-09 14:00:00|18411.4|18407.4|18403.6|18399.6|18416.1|18412.1|18403.6|18399.6|444
1644415500000|2022-02-09 14:05:00|18405.1|18401.1|18416.1|18412.1|18416.1|18412.1|18397.3|18393.3|346
1644415800000|2022-02-09 14:10:00|18414.5|18410.5|18406.7|18402.7|18419.2|18415.2|18397.3|18393.3|564
1644416100000|2022-02-09 14:15:00|18409.8|18405.8|18416.1|18412.1|18420.8|18416.8|18409.8|18405.8|573
1644416400000|2022-02-09 14:20:00|18412.9|18408.9|18408.3|18404.3|18422.3|18418.3|18406.7|18402.7|996
1644416700000|2022-02-09 14:25:00|18406.7|18402.7|18394.2|18390.2|18409.8|18405.8|18394.2|18390.2|503
1644417000000|2022-02-09 14:30:00|18397.3|18393.3|18397.3|18393.3|18406.7|18402.7|18394.2|18390.2|1423
1644417300000|2022-02-09 14:35:00|18394.2|18390.2|18387.9|18383.9|18397.3|18393.3|18387.9|18383.9|746
1644417600000|2022-02-09 14:40:00|18386.4|18382.4|18391.1|18387.1|18403.6|18399.6|18384.8|18380.8|732
1644417900000|2022-02-09 14:45:00|18387.9|18383.9|18384.8|18380.8|18394.2|18390.2|18369.2|18365.2|820
1644418200000|2022-02-09 14:50:00|18381.7|18377.7|18381.7|18377.7|18394.2|18390.2|18375.4|18371.4|903
1644418500000|2022-02-09 14:55:00|18378.6|18374.6|18387.9|18383.9|18387.9|18383.9|18372.3|18368.3|515
1644418800000|2022-02-09 15:00:00|18384.8|18380.8|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|607
1644419100000|2022-02-09 15:05:00|18378.6|18374.6|18394.2|18390.2|18394.2|18390.2|18375.4|18371.4|351
1644419400000|2022-02-09 15:10:00|18391.1|18387.1|18409.8|18405.8|18412.9|18408.9|18391.1|18387.1|674
1644419700000|2022-02-09 15:15:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|980
1644420000000|2022-02-09 15:20:00|18409.8|18405.8|18427|18423|18428.6|18424.6|18409.8|18405.8|480
1644420300000|2022-02-09 15:25:00|18425.4|18421.4|18428.6|18424.6|18433.3|18429.3|18422.3|18418.3|605
1644420600000|2022-02-09 15:30:00|18425.4|18421.4|18400.4|18396.4|18425.4|18421.4|18397.3|18393.3|377
1644420900000|2022-02-09 15:35:00|18397.3|18393.3|18400.4|18396.4|18400.4|18396.4|18394.2|18390.2|306
1644421200000|2022-02-09 15:40:00|18397.3|18393.3|18406.7|18402.7|18416.1|18412.1|18394.2|18390.2|966
1644421500000|2022-02-09 15:45:00|18403.6|18399.6|18409.8|18405.8|18412.9|18408.9|18394.2|18390.2|529
1644421800000|2022-02-09 15:50:00|18408.3|18404.3|18416.1|18412.1|18416.1|18412.1|18403.6|18399.6|853
1644422100000|2022-02-09 15:55:00|18414.5|18410.5|18406.7|18402.7|18416.1|18412.1|18402|18398|1074
1644422400000|2022-02-09 16:00:00|18409.8|18405.8|18416.1|18412.1|18419.2|18415.2|18406.7|18402.7|929
1644422700000|2022-02-09 16:05:00|18414.5|18410.5|18419.2|18415.2|18419.2|18415.2|18406.7|18402.7|263
1644423000000|2022-02-09 16:10:00|18425.4|18421.4|18431.7|18427.7|18431.7|18427.7|18419.2|18415.2|934
1644423300000|2022-02-09 16:15:00|18434.8|18430.8|18425.4|18421.4|18437.9|18433.9|18425.4|18421.4|229
1644423600000|2022-02-09 16:20:00|18422.3|18418.3|18425.4|18421.4|18425.4|18421.4|18412.9|18408.9|484
1644423900000|2022-02-09 16:25:00|18422.3|18418.3|18430.1|18426.1|18434.8|18430.8|18422.3|18418.3|346
1644424200000|2022-02-09 16:30:00|18431.7|18427.7|18425.4|18421.4|18431.7|18427.7|18425.4|18421.4|403
1644424500000|2022-02-09 16:35:00|18428.6|18424.6|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|702
1644424800000|2022-02-09 16:40:00|18425.4|18421.4|18431.7|18427.7|18433.3|18429.3|18425.4|18421.4|330
1644425100000|2022-02-09 16:45:00|18428.6|18424.6|18437.9|18433.9|18444.2|18440.2|18428.6|18424.6|562
1644425400000|2022-02-09 16:50:00|18444.2|18440.2|18437.9|18433.9|18447.3|18443.3|18431.7|18427.7|713
1644425700000|2022-02-09 16:55:00|18434.8|18430.8|18428.6|18424.6|18437.9|18433.9|18428.6|18424.6|384
1644426000000|2022-02-09 17:00:00|18434.8|18430.8|18441.1|18437.1|18444.2|18440.2|18428.6|18424.6|436
1644426300000|2022-02-09 17:05:00|18439.5|18435.5|18437.9|18433.9|18447.3|18443.3|18437.9|18433.9|360
1644426600000|2022-02-09 17:10:00|18434.8|18430.8|18437.9|18433.9|18437.9|18433.9|18434.8|18430.8|178
1644426900000|2022-02-09 17:15:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|168
1644427200000|2022-02-09 17:20:00|18441.1|18437.1|18434.8|18430.8|18441.1|18437.1|18434.8|18430.8|178
1644427500000|2022-02-09 17:25:00|18437.9|18433.9|18437.9|18433.9|18439.5|18435.5|18434.8|18430.8|59
1644427800000|2022-02-09 17:30:00|18434.8|18430.8|18428.6|18424.6|18434.8|18430.8|18416.1|18412.1|899
1644428100000|2022-02-09 17:35:00|18431.7|18427.7|18419.2|18415.2|18437.9|18433.9|18419.2|18415.2|674
1644428400000|2022-02-09 17:40:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18416.1|18412.1|244
1644428700000|2022-02-09 17:45:00|18423.9|18419.9|18422.3|18418.3|18428.6|18424.6|18419.2|18415.2|375
1644429000000|2022-02-09 17:50:00|18419.2|18415.2|18412.9|18408.9|18422.3|18418.3|18412.9|18408.9|385
1644429300000|2022-02-09 17:55:00|18416.1|18412.1|18419.2|18415.2|18427|18423|18412.9|18408.9|573
1644429600000|2022-02-09 18:00:00|18422.3|18418.3|18466.1|18462.1|18478.6|18474.6|18416.1|18412.1|1207
1644429900000|2022-02-09 18:05:00|18467.6|18463.6|18447.3|18443.3|18472.3|18468.3|18431.7|18427.7|1013
1644430200000|2022-02-09 18:10:00|18450.4|18446.4|18442.6|18438.6|18453.6|18449.6|18434.8|18430.8|681
1644430500000|2022-02-09 18:15:00|18441.1|18437.1|18466.1|18462.1|18466.1|18462.1|18441.1|18437.1|392
1644430800000|2022-02-09 18:20:00|18467.6|18463.6|18462.9|18458.9|18477|18473|18462.9|18458.9|914
1644431100000|2022-02-09 18:25:00|18464.5|18460.5|18459.8|18455.8|18466.1|18462.1|18458.3|18454.3|357
1644431400000|2022-02-09 18:30:00|18462.9|18458.9|18459.8|18455.8|18462.9|18458.9|18456.7|18452.7|286
1644431700000|2022-02-09 18:35:00|18458.3|18454.3|18453.6|18449.6|18459.8|18455.8|18444.2|18440.2|344
1644432000000|2022-02-09 18:40:00|18456.7|18452.7|18456.7|18452.7|18459.8|18455.8|18450.4|18446.4|251
1644432300000|2022-02-09 18:45:00|18459.8|18455.8|18441.1|18437.1|18459.8|18455.8|18437.9|18433.9|354
1644432600000|2022-02-09 18:50:00|18437.9|18433.9|18428.6|18424.6|18441.1|18437.1|18428.6|18424.6|376
1644432900000|2022-02-09 18:55:00|18431.7|18427.7|18431.7|18427.7|18431.7|18427.7|18422.3|18418.3|644
1644433200000|2022-02-09 19:00:00|18434.8|18430.8|18431.7|18427.7|18436.4|18432.4|18425.4|18421.4|491
1644433500000|2022-02-09 19:05:00|18433.3|18429.3|18428.6|18424.6|18433.3|18429.3|18425.4|18421.4|248
1644433800000|2022-02-09 19:10:00|18425.4|18421.4|18428.6|18424.6|18431.7|18427.7|18425.4|18421.4|287
1644434100000|2022-02-09 19:15:00|18427|18423|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|389
1644434400000|2022-02-09 19:20:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|350
1644434700000|2022-02-09 19:25:00|18422.3|18418.3|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|341
1644435000000|2022-02-09 19:30:00|18422.3|18418.3|18409.8|18405.8|18428.6|18424.6|18406.7|18402.7|797
1644435300000|2022-02-09 19:35:00|18406.7|18402.7|18403.6|18399.6|18409.8|18405.8|18403.6|18399.6|451
1644435600000|2022-02-09 19:40:00|18405.1|18401.1|18406.7|18402.7|18411.4|18407.4|18402|18398|250
1644435900000|2022-02-09 19:45:00|18409.8|18405.8|18412.9|18408.9|18416.1|18412.1|18409.8|18405.8|313
1644436200000|2022-02-09 19:50:00|18414.5|18410.5|18419.2|18415.2|18428.6|18424.6|18414.5|18410.5|831
1644436500000|2022-02-09 19:55:00|18422.3|18418.3|18416.1|18412.1|18422.3|18418.3|18409.8|18405.8|1076
1644436800000|2022-02-09 20:00:00|18414.5|18410.5|18409.8|18405.8|18416.1|18412.1|18403.6|18399.6|801
1644437100000|2022-02-09 20:05:00|18406.7|18402.7|18394.2|18390.2|18406.7|18402.7|18384.8|18380.8|659
1644437400000|2022-02-09 20:10:00|18387.9|18383.9|18369.2|18365.2|18391.1|18387.1|18369.2|18365.2|909
1644437700000|2022-02-09 20:15:00|18366.1|18362.1|18344.2|18340.2|18369.2|18365.2|18334.8|18330.8|1819
1644438000000|2022-02-09 20:20:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18327|18323|822
1644438300000|2022-02-09 20:25:00|18347.3|18343.3|18334.8|18330.8|18350.4|18346.4|18331.7|18327.7|575
1644438600000|2022-02-09 20:30:00|18331.7|18327.7|18334.8|18330.8|18341.1|18337.1|18331.7|18327.7|608
1644438900000|2022-02-09 20:35:00|18333.3|18329.3|18344.2|18340.2|18347.3|18343.3|18331.7|18327.7|249
1644439200000|2022-02-09 20:40:00|18347.3|18343.3|18356.7|18352.7|18362.9|18358.9|18344.2|18340.2|681
1644439500000|2022-02-09 20:45:00|18359.8|18355.8|18353.6|18349.6|18366.1|18362.1|18353.6|18349.6|417
1644439800000|2022-02-09 20:50:00|18356.7|18352.7|18344.2|18340.2|18356.7|18352.7|18341.1|18337.1|948
1644440100000|2022-02-09 20:55:00|18350.4|18346.4|18359.8|18355.8|18366.1|18362.1|18350.4|18346.4|1875
1644440400000|2022-02-09 21:00:00|18362.9|18358.9|18350.4|18346.4|18366.1|18362.1|18344.2|18340.2|993
1644440700000|2022-02-09 21:05:00|18352|18348|18344.2|18340.2|18352|18348|18341.1|18337.1|290
1644441000000|2022-02-09 21:10:00|18341.1|18337.1|18350.4|18346.4|18350.4|18346.4|18337.9|18333.9|449
1644441300000|2022-02-09 21:15:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18347.3|18343.3|290
1644441600000|2022-02-09 21:20:00|18356.7|18352.7|18359.8|18355.8|18359.8|18355.8|18356.7|18352.7|232
1644441900000|2022-02-09 21:25:00|18356.7|18352.7|18356.7|18352.7|18359.8|18355.8|18356.7|18352.7|296
1644442200000|2022-02-09 21:30:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18345.8|18341.8|182
1644442500000|2022-02-09 21:35:00|18353.6|18349.6|18353.6|18349.6|18355.1|18351.1|18350.4|18346.4|359
1644442800000|2022-02-09 21:40:00|18352|18348|18353.6|18349.6|18359.8|18355.8|18350.4|18346.4|288
1644443100000|2022-02-09 21:45:00|18350.4|18346.4|18356.7|18352.7|18356.7|18352.7|18350.4|18346.4|302
1644443400000|2022-02-09 21:50:00|18353.6|18349.6|18359.8|18355.8|18359.8|18355.8|18353.6|18349.6|166
1644443700000|2022-02-09 21:55:00|18362.9|18358.9|18369.2|18365.2|18375.4|18371.4|18362.9|18358.9|355
1644447600000|2022-02-09 23:00:00|18362.9|18358.9|18377|18373|18384.8|18380.8|18362.9|18358.9|62
1644447900000|2022-02-09 23:05:00|18378.6|18374.6|18377|18373|18378.6|18374.6|18377|18373|5
1644448200000|2022-02-09 23:10:00|18378.6|18374.6|18380.1|18376.1|18383.3|18379.3|18378.6|18374.6|89
1644448500000|2022-02-09 23:15:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18369.2|18365.2|8
1644448800000|2022-02-09 23:20:00|18375.4|18371.4|18380.1|18376.1|18381.7|18377.7|18375.4|18371.4|32
1644449100000|2022-02-09 23:25:00|18378.6|18374.6|18380.1|18376.1|18381.7|18377.7|18378.6|18374.6|22
1644449400000|2022-02-09 23:30:00|18378.6|18374.6|18381.7|18377.7|18383.3|18379.3|18378.6|18374.6|18
1644449700000|2022-02-09 23:35:00|18378.6|18374.6|18378.6|18374.6|18381.7|18377.7|18378.6|18374.6|31
1644450000000|2022-02-09 23:40:00|18381.7|18377.7|18386.4|18382.4|18387.9|18383.9|18381.7|18377.7|31
1644450300000|2022-02-09 23:45:00|18384.8|18380.8|18383.3|18379.3|18386.4|18382.4|18381.7|18377.7|8
1644450600000|2022-02-09 23:50:00|18381.7|18377.7|18377|18373|18381.7|18377.7|18375.4|18371.4|15
1644450900000|2022-02-09 23:55:00|18375.4|18371.4|18369.2|18365.2|18375.4|18371.4|18369.2|18365.2|10
1644451200000|2022-02-10 00:00:00|18367.6|18363.6|18366.1|18362.1|18373.9|18369.9|18366.1|18362.1|49
1644451500000|2022-02-10 00:05:00|18367.6|18363.6|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|14
1644451800000|2022-02-10 00:10:00|18372.3|18368.3|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|19
1644452100000|2022-02-10 00:15:00|18367.6|18363.6|18372.3|18368.3|18372.3|18368.3|18367.6|18363.6|30
1644452400000|2022-02-10 00:20:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|71
1644452700000|2022-02-10 00:25:00|18373.9|18369.9|18375.4|18371.4|18377|18373|18372.3|18368.3|24
1644453000000|2022-02-10 00:30:00|18377|18373|18364.5|18360.5|18377|18373|18353.6|18349.6|86
1644453300000|2022-02-10 00:35:00|18366.1|18362.1|18358.3|18354.3|18366.1|18362.1|18358.3|18354.3|13
1644453600000|2022-02-10 00:40:00|18359.8|18355.8|18369.2|18365.2|18369.2|18365.2|18358.3|18354.3|27
1644453900000|2022-02-10 00:45:00|18370.8|18366.8|18375.4|18371.4|18377|18373|18370.8|18366.8|10
1644454200000|2022-02-10 00:50:00|18377|18373|18381.7|18377.7|18386.4|18382.4|18377|18373|27
1644454500000|2022-02-10 00:55:00|18383.3|18379.3|18381.7|18377.7|18383.3|18379.3|18378.6|18374.6|12
1644454800000|2022-02-10 01:00:00|18380.1|18376.1|18386.4|18382.4|18389.5|18385.5|18380.1|18376.1|54
1644455100000|2022-02-10 01:05:00|18387.9|18383.9|18391.1|18387.1|18391.1|18387.1|18384.8|18380.8|108
1644455400000|2022-02-10 01:10:00|18389.5|18385.5|18394.2|18390.2|18397.3|18393.3|18387.9|18383.9|51
1644455700000|2022-02-10 01:15:00|18397.3|18393.3|18397.3|18393.3|18402|18398|18395.8|18391.8|91
1644456000000|2022-02-10 01:20:00|18395.8|18391.8|18389.5|18385.5|18397.3|18393.3|18389.5|18385.5|60
1644456300000|2022-02-10 01:25:00|18387.9|18383.9|18392.6|18388.6|18394.2|18390.2|18387.9|18383.9|14
1644456600000|2022-02-10 01:30:00|18391.1|18387.1|18395.8|18391.8|18397.3|18393.3|18391.1|18387.1|23
1644456900000|2022-02-10 01:35:00|18397.3|18393.3|18406.7|18402.7|18406.7|18402.7|18395.8|18391.8|60
1644457200000|2022-02-10 01:40:00|18405.1|18401.1|18402|18398|18406.7|18402.7|18400.4|18396.4|35
1644457500000|2022-02-10 01:45:00|18403.6|18399.6|18403.6|18399.6|18403.6|18399.6|18400.4|18396.4|53
1644457800000|2022-02-10 01:50:00|18406.7|18402.7|18406.7|18402.7|18408.3|18404.3|18405.1|18401.1|87
1644458100000|2022-02-10 01:55:00|18409.8|18405.8|18416.1|18412.1|18416.1|18412.1|18409.8|18405.8|114
1644458400000|2022-02-10 02:00:00|18419.2|18415.2|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|36
1644458700000|2022-02-10 02:05:00|18417.6|18413.6|18420.8|18416.8|18425.4|18421.4|18417.6|18413.6|125
1644459000000|2022-02-10 02:10:00|18419.2|18415.2|18425.4|18421.4|18425.4|18421.4|18416.1|18412.1|51
1644459300000|2022-02-10 02:15:00|18423.9|18419.9|18425.4|18421.4|18425.4|18421.4|18419.2|18415.2|57
1644459600000|2022-02-10 02:20:00|18428.6|18424.6|18427|18423|18428.6|18424.6|18419.2|18415.2|130
1644459900000|2022-02-10 02:25:00|18425.4|18421.4|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|73
1644460200000|2022-02-10 02:30:00|18434.8|18430.8|18441.1|18437.1|18441.1|18437.1|18431.7|18427.7|133
1644460500000|2022-02-10 02:35:00|18444.2|18440.2|18444.2|18440.2|18447.3|18443.3|18442.6|18438.6|160
1644460800000|2022-02-10 02:40:00|18445.8|18441.8|18444.2|18440.2|18453.6|18449.6|18442.6|18438.6|119
1644461100000|2022-02-10 02:45:00|18441.1|18437.1|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|75
1644461400000|2022-02-10 02:50:00|18441.1|18437.1|18447.3|18443.3|18450.4|18446.4|18439.5|18435.5|79
1644461700000|2022-02-10 02:55:00|18448.9|18444.9|18447.3|18443.3|18450.4|18446.4|18445.8|18441.8|36
1644462000000|2022-02-10 03:00:00|18444.2|18440.2|18447.3|18443.3|18447.3|18443.3|18444.2|18440.2|29
1644462300000|2022-02-10 03:05:00|18450.4|18446.4|18447.3|18443.3|18450.4|18446.4|18447.3|18443.3|11
1644462600000|2022-02-10 03:10:00|18450.4|18446.4|18448.9|18444.9|18450.4|18446.4|18447.3|18443.3|69
1644462900000|2022-02-10 03:15:00|18447.3|18443.3|18444.2|18440.2|18447.3|18443.3|18444.2|18440.2|21
1644463200000|2022-02-10 03:20:00|18445.8|18441.8|18441.1|18437.1|18447.3|18443.3|18441.1|18437.1|33
1644463500000|2022-02-10 03:25:00|18437.9|18433.9|18437.9|18433.9|18444.2|18440.2|18437.9|18433.9|67
1644463800000|2022-02-10 03:30:00|18436.4|18432.4|18441.1|18437.1|18444.2|18440.2|18436.4|18432.4|79
1644464100000|2022-02-10 03:35:00|18437.9|18433.9|18434.8|18430.8|18437.9|18433.9|18434.8|18430.8|83
1644464400000|2022-02-10 03:40:00|18433.3|18429.3|18428.6|18424.6|18434.8|18430.8|18428.6|18424.6|73
1644464700000|2022-02-10 03:45:00|18431.7|18427.7|18428.6|18424.6|18431.7|18427.7|18428.6|18424.6|46
1644465000000|2022-02-10 03:50:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18425.4|18421.4|12
1644465300000|2022-02-10 03:55:00|18427|18423|18425.4|18421.4|18428.6|18424.6|18425.4|18421.4|53
1644465600000|2022-02-10 04:00:00|18428.6|18424.6|18434.8|18430.8|18434.8|18430.8|18428.6|18424.6|52
1644465900000|2022-02-10 04:05:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18430.1|18426.1|15
1644466200000|2022-02-10 04:10:00|18430.1|18426.1|18431.7|18427.7|18431.7|18427.7|18428.6|18424.6|14
1644466500000|2022-02-10 04:15:00|18433.3|18429.3|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|14
1644466800000|2022-02-10 04:20:00|18428.6|18424.6|18441.1|18437.1|18441.1|18437.1|18428.6|18424.6|24
1644467100000|2022-02-10 04:25:00|18439.5|18435.5|18431.7|18427.7|18441.1|18437.1|18431.7|18427.7|109
1644467400000|2022-02-10 04:30:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18428.6|18424.6|58
1644467700000|2022-02-10 04:35:00|18434.8|18430.8|18431.7|18427.7|18434.8|18430.8|18431.7|18427.7|55
1644468000000|2022-02-10 04:40:00|18430.1|18426.1|18425.4|18421.4|18430.1|18426.1|18422.3|18418.3|36
1644468300000|2022-02-10 04:45:00|18422.3|18418.3|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|32
1644468600000|2022-02-10 04:50:00|18422.3|18418.3|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|31
1644468900000|2022-02-10 04:55:00|18427|18423|18427|18423|18428.6|18424.6|18425.4|18421.4|12
1644469200000|2022-02-10 05:00:00|18428.6|18424.6|18422.3|18418.3|18428.6|18424.6|18422.3|18418.3|20
1644469500000|2022-02-10 05:05:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|19
1644469800000|2022-02-10 05:10:00|18422.3|18418.3|18419.2|18415.2|18422.3|18418.3|18419.2|18415.2|30
1644470100000|2022-02-10 05:15:00|18420.8|18416.8|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|21
1644470400000|2022-02-10 05:20:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|20
1644470700000|2022-02-10 05:25:00|18425.4|18421.4|18419.2|18415.2|18425.4|18421.4|18419.2|18415.2|29
1644471000000|2022-02-10 05:30:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|43
1644471300000|2022-02-10 05:35:00|18422.3|18418.3|18422.3|18418.3|18422.3|18418.3|18420.8|18416.8|33
1644471600000|2022-02-10 05:40:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|15
1644471900000|2022-02-10 05:45:00|18425.4|18421.4|18425.4|18421.4|18427|18423|18422.3|18418.3|70
1644472200000|2022-02-10 05:50:00|18423.9|18419.9|18428.6|18424.6|18428.6|18424.6|18422.3|18418.3|53
1644472500000|2022-02-10 05:55:00|18427|18423|18419.2|18415.2|18428.6|18424.6|18419.2|18415.2|75
1644472800000|2022-02-10 06:00:00|18417.6|18413.6|18416.1|18412.1|18419.2|18415.2|18416.1|18412.1|28
1644473100000|2022-02-10 06:05:00|18414.5|18410.5|18416.1|18412.1|18416.1|18412.1|18412.9|18408.9|29
1644473400000|2022-02-10 06:10:00|18414.5|18410.5|18412.9|18408.9|18414.5|18410.5|18412.9|18408.9|19
1644473700000|2022-02-10 06:15:00|18414.5|18410.5|18420.8|18416.8|18422.3|18418.3|18412.9|18408.9|56
1644474000000|2022-02-10 06:20:00|18422.3|18418.3|18420.8|18416.8|18422.3|18418.3|18419.2|18415.2|31
1644474300000|2022-02-10 06:25:00|18419.2|18415.2|18420.8|18416.8|18422.3|18418.3|18417.6|18413.6|29
1644474600000|2022-02-10 06:30:00|18422.3|18418.3|18422.3|18418.3|18423.9|18419.9|18416.1|18412.1|28
1644474900000|2022-02-10 06:35:00|18420.8|18416.8|18422.3|18418.3|18422.3|18418.3|18419.2|18415.2|28
1644475200000|2022-02-10 06:40:00|18420.8|18416.8|18422.3|18418.3|18423.9|18419.9|18419.2|18415.2|24
1644475500000|2022-02-10 06:45:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18422.3|18418.3|49
1644475800000|2022-02-10 06:50:00|18423.9|18419.9|18422.3|18418.3|18425.4|18421.4|18416.1|18412.1|104
1644476100000|2022-02-10 06:55:00|18420.8|18416.8|18422.3|18418.3|18423.9|18419.9|18419.2|18415.2|49
1644476400000|2022-02-10 07:00:00|18419.2|18415.2|18406.7|18402.7|18422.3|18418.3|18406.7|18402.7|188
1644476700000|2022-02-10 07:05:00|18405.1|18401.1|18409.8|18405.8|18412.9|18408.9|18400.4|18396.4|107
1644477000000|2022-02-10 07:10:00|18408.3|18404.3|18409.8|18405.8|18412.9|18408.9|18406.7|18402.7|70
1644477300000|2022-02-10 07:15:00|18411.4|18407.4|18406.7|18402.7|18412.9|18408.9|18400.4|18396.4|132
1644477600000|2022-02-10 07:20:00|18405.1|18401.1|18406.7|18402.7|18406.7|18402.7|18395.8|18391.8|114
1644477900000|2022-02-10 07:25:00|18403.6|18399.6|18403.6|18399.6|18409.8|18405.8|18402|18398|93
1644478200000|2022-02-10 07:30:00|18406.7|18402.7|18416.1|18412.1|18422.3|18418.3|18403.6|18399.6|179
1644478500000|2022-02-10 07:35:00|18414.5|18410.5|18423.9|18419.9|18425.4|18421.4|18412.9|18408.9|126
1644478800000|2022-02-10 07:40:00|18422.3|18418.3|18416.1|18412.1|18431.7|18427.7|18416.1|18412.1|111
1644479100000|2022-02-10 07:45:00|18412.9|18408.9|18417.6|18413.6|18422.3|18418.3|18412.9|18408.9|165
1644479400000|2022-02-10 07:50:00|18419.2|18415.2|18409.8|18405.8|18422.3|18418.3|18409.8|18405.8|105
1644479700000|2022-02-10 07:55:00|18412.9|18408.9|18412.9|18408.9|18416.1|18412.1|18406.7|18402.7|150
1644480000000|2022-02-10 08:00:00|18409.8|18405.8|18403.6|18399.6|18412.9|18408.9|18394.2|18390.2|413
1644480300000|2022-02-10 08:05:00|18400.4|18396.4|18397.3|18393.3|18406.7|18402.7|18394.2|18390.2|165
1644480600000|2022-02-10 08:10:00|18395.8|18391.8|18378.6|18374.6|18397.3|18393.3|18378.6|18374.6|109
1644480900000|2022-02-10 08:15:00|18381.7|18377.7|18372.3|18368.3|18384.8|18380.8|18366.1|18362.1|186
1644481200000|2022-02-10 08:20:00|18370.8|18366.8|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|158
1644481500000|2022-02-10 08:25:00|18370.8|18366.8|18369.2|18365.2|18375.4|18371.4|18366.1|18362.1|195
1644481800000|2022-02-10 08:30:00|18367.6|18363.6|18353.6|18349.6|18369.2|18365.2|18350.4|18346.4|251
1644482100000|2022-02-10 08:35:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18350.4|18346.4|229
1644482400000|2022-02-10 08:40:00|18359.8|18355.8|18362.9|18358.9|18366.1|18362.1|18356.7|18352.7|119
1644482700000|2022-02-10 08:45:00|18364.5|18360.5|18375.4|18371.4|18375.4|18371.4|18362.9|18358.9|135
1644483000000|2022-02-10 08:50:00|18373.9|18369.9|18381.7|18377.7|18384.8|18380.8|18369.2|18365.2|168
1644483300000|2022-02-10 08:55:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|97
1644483600000|2022-02-10 09:00:00|18380.1|18376.1|18387.9|18383.9|18391.1|18387.1|18375.4|18371.4|173
1644483900000|2022-02-10 09:05:00|18384.8|18380.8|18375.4|18371.4|18384.8|18380.8|18369.2|18365.2|178
1644484200000|2022-02-10 09:10:00|18378.6|18374.6|18369.2|18365.2|18378.6|18374.6|18364.5|18360.5|117
1644484500000|2022-02-10 09:15:00|18367.6|18363.6|18359.8|18355.8|18369.2|18365.2|18356.7|18352.7|130
1644484800000|2022-02-10 09:20:00|18358.3|18354.3|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|127
1644485100000|2022-02-10 09:25:00|18358.3|18354.3|18350.4|18346.4|18359.8|18355.8|18350.4|18346.4|164
1644485400000|2022-02-10 09:30:00|18352|18348|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|74
1644485700000|2022-02-10 09:35:00|18356.7|18352.7|18353.6|18349.6|18356.7|18352.7|18342.6|18338.6|161
1644486000000|2022-02-10 09:40:00|18355.1|18351.1|18359.8|18355.8|18366.1|18362.1|18353.6|18349.6|96
1644486300000|2022-02-10 09:45:00|18362.9|18358.9|18369.2|18365.2|18372.3|18368.3|18359.8|18355.8|96
1644486600000|2022-02-10 09:50:00|18370.8|18366.8|18369.2|18365.2|18372.3|18368.3|18366.1|18362.1|64
1644486900000|2022-02-10 09:55:00|18366.1|18362.1|18372.3|18368.3|18375.4|18371.4|18366.1|18362.1|77
1644487200000|2022-02-10 10:00:00|18370.8|18366.8|18369.2|18365.2|18373.9|18369.9|18366.1|18362.1|63
1644487500000|2022-02-10 10:05:00|18372.3|18368.3|18373.9|18369.9|18381.7|18377.7|18370.8|18366.8|88
1644487800000|2022-02-10 10:10:00|18372.3|18368.3|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|60
1644488100000|2022-02-10 10:15:00|18375.4|18371.4|18381.7|18377.7|18384.8|18380.8|18375.4|18371.4|53
1644488400000|2022-02-10 10:20:00|18383.3|18379.3|18381.7|18377.7|18384.8|18380.8|18378.6|18374.6|103
1644488700000|2022-02-10 10:25:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18369.2|18365.2|118
1644489000000|2022-02-10 10:30:00|18381.7|18377.7|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|128
1644489300000|2022-02-10 10:35:00|18375.4|18371.4|18375.4|18371.4|18381.7|18377.7|18372.3|18368.3|143
1644489600000|2022-02-10 10:40:00|18372.3|18368.3|18381.7|18377.7|18384.8|18380.8|18372.3|18368.3|134
1644489900000|2022-02-10 10:45:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18381.7|18377.7|117
1644490200000|2022-02-10 10:50:00|18378.6|18374.6|18375.4|18371.4|18384.8|18380.8|18372.3|18368.3|269
1644490500000|2022-02-10 10:55:00|18378.6|18374.6|18384.8|18380.8|18386.4|18382.4|18375.4|18371.4|127
1644490800000|2022-02-10 11:00:00|18383.3|18379.3|18378.6|18374.6|18384.8|18380.8|18377|18373|149
1644491100000|2022-02-10 11:05:00|18375.4|18371.4|18362.9|18358.9|18375.4|18371.4|18362.9|18358.9|81
1644491400000|2022-02-10 11:10:00|18359.8|18355.8|18356.7|18352.7|18369.2|18365.2|18356.7|18352.7|238
1644491700000|2022-02-10 11:15:00|18355.1|18351.1|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|198
1644492000000|2022-02-10 11:20:00|18358.3|18354.3|18362.9|18358.9|18366.1|18362.1|18356.7|18352.7|254
1644492300000|2022-02-10 11:25:00|18366.1|18362.1|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|177
1644492600000|2022-02-10 11:30:00|18364.5|18360.5|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|83
1644492900000|2022-02-10 11:35:00|18362.9|18358.9|18372.3|18368.3|18372.3|18368.3|18362.9|18358.9|190
1644493200000|2022-02-10 11:40:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18362.9|18358.9|110
1644493500000|2022-02-10 11:45:00|18375.4|18371.4|18372.3|18368.3|18378.6|18374.6|18369.2|18365.2|59
1644493800000|2022-02-10 11:50:00|18370.8|18366.8|18378.6|18374.6|18378.6|18374.6|18369.2|18365.2|111
1644494100000|2022-02-10 11:55:00|18380.1|18376.1|18378.6|18374.6|18381.7|18377.7|18372.3|18368.3|178
1644494400000|2022-02-10 12:00:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18378.6|18374.6|149
1644494700000|2022-02-10 12:05:00|18391.1|18387.1|18391.1|18387.1|18392.6|18388.6|18384.8|18380.8|195
1644495000000|2022-02-10 12:10:00|18394.2|18390.2|18384.8|18380.8|18394.2|18390.2|18384.8|18380.8|84
1644495300000|2022-02-10 12:15:00|18386.4|18382.4|18397.3|18393.3|18397.3|18393.3|18384.8|18380.8|126
1644495600000|2022-02-10 12:20:00|18398.9|18394.9|18400.4|18396.4|18403.6|18399.6|18397.3|18393.3|116
1644495900000|2022-02-10 12:25:00|18397.3|18393.3|18408.3|18404.3|18412.9|18408.9|18397.3|18393.3|159
1644496200000|2022-02-10 12:30:00|18406.7|18402.7|18403.6|18399.6|18412.9|18408.9|18400.4|18396.4|136
1644496500000|2022-02-10 12:35:00|18405.1|18401.1|18409.8|18405.8|18416.1|18412.1|18400.4|18396.4|181
1644496800000|2022-02-10 12:40:00|18411.4|18407.4|18412.9|18408.9|18419.2|18415.2|18406.7|18402.7|258
1644497100000|2022-02-10 12:45:00|18416.1|18412.1|18419.2|18415.2|18422.3|18418.3|18403.6|18399.6|340
1644497400000|2022-02-10 12:50:00|18416.1|18412.1|18416.1|18412.1|18419.2|18415.2|18412.9|18408.9|364
1644497700000|2022-02-10 12:55:00|18412.9|18408.9|18419.2|18415.2|18419.2|18415.2|18409.8|18405.8|202
1644498000000|2022-02-10 13:00:00|18416.1|18412.1|18412.9|18408.9|18419.2|18415.2|18409.8|18405.8|444
1644498300000|2022-02-10 13:05:00|18409.8|18405.8|18422.3|18418.3|18425.4|18421.4|18406.7|18402.7|388
1644498600000|2022-02-10 13:10:00|18420.8|18416.8|18419.2|18415.2|18422.3|18418.3|18416.1|18412.1|268
1644498900000|2022-02-10 13:15:00|18422.3|18418.3|18412.9|18408.9|18425.4|18421.4|18403.6|18399.6|632
1644499200000|2022-02-10 13:20:00|18416.1|18412.1|18403.6|18399.6|18417.6|18413.6|18403.6|18399.6|401
1644499500000|2022-02-10 13:25:00|18405.1|18401.1|18394.2|18390.2|18406.7|18402.7|18394.2|18390.2|652
1644499800000|2022-02-10 13:30:00|18395.8|18391.8|18272.3|18268.3|18395.8|18391.8|18250.4|18246.4|3473
1644500100000|2022-02-10 13:35:00|18269.2|18265.2|18303.6|18299.6|18325.4|18321.4|18256.7|18252.7|2474
1644500400000|2022-02-10 13:40:00|18300.4|18296.4|18291.1|18287.1|18309.8|18305.8|18284.8|18280.8|1505
1644500700000|2022-02-10 13:45:00|18292.6|18288.6|18261.4|18257.4|18297.3|18293.3|18250.4|18246.4|1330
1644501000000|2022-02-10 13:50:00|18259.8|18255.8|18231.7|18227.7|18272.3|18268.3|18231.7|18227.7|1391
1644501300000|2022-02-10 13:55:00|18234.8|18230.8|18214.5|18210.5|18253.6|18249.6|18214.5|18210.5|1492
1644501600000|2022-02-10 14:00:00|18216.1|18212.1|18216.1|18212.1|18231.7|18227.7|18191.1|18187.1|1540
1644501900000|2022-02-10 14:05:00|18219.2|18215.2|18244.2|18240.2|18250.4|18246.4|18216.1|18212.1|1369
1644502200000|2022-02-10 14:10:00|18247.3|18243.3|18259.8|18255.8|18259.8|18255.8|18237.9|18233.9|1216
1644502500000|2022-02-10 14:15:00|18256.7|18252.7|18252|18248|18269.2|18265.2|18250.4|18246.4|1080
1644502800000|2022-02-10 14:20:00|18250.4|18246.4|18241.1|18237.1|18259.8|18255.8|18241.1|18237.1|982
1644503100000|2022-02-10 14:25:00|18242.6|18238.6|18262.9|18258.9|18262.9|18258.9|18236.4|18232.4|787
1644503400000|2022-02-10 14:30:00|18259.8|18255.8|18241.1|18237.1|18262.9|18258.9|18237.9|18233.9|1196
1644503700000|2022-02-10 14:35:00|18239.5|18235.5|18222.3|18218.3|18241.1|18237.1|18203.6|18199.6|1511
1644504000000|2022-02-10 14:40:00|18219.2|18215.2|18219.2|18215.2|18219.2|18215.2|18203.6|18199.6|1150
1644504300000|2022-02-10 14:45:00|18216.1|18212.1|18237.9|18233.9|18253.6|18249.6|18216.1|18212.1|1054
1644504600000|2022-02-10 14:50:00|18234.8|18230.8|18225.4|18221.4|18250.4|18246.4|18222.3|18218.3|880
1644504900000|2022-02-10 14:55:00|18227|18223|18237.9|18233.9|18248.9|18244.9|18225.4|18221.4|859
1644505200000|2022-02-10 15:00:00|18241.1|18237.1|18262.9|18258.9|18264.5|18260.5|18228.6|18224.6|856
1644505500000|2022-02-10 15:05:00|18259.8|18255.8|18269.2|18265.2|18272.3|18268.3|18253.6|18249.6|1252
1644505800000|2022-02-10 15:10:00|18266.1|18262.1|18256.7|18252.7|18278.6|18274.6|18255.1|18251.1|5529
1644506100000|2022-02-10 15:15:00|18253.6|18249.6|18248.9|18244.9|18262.9|18258.9|18234.8|18230.8|1112
1644506400000|2022-02-10 15:20:00|18250.4|18246.4|18234.8|18230.8|18256.7|18252.7|18228.6|18224.6|959
1644506700000|2022-02-10 15:25:00|18237.9|18233.9|18231.7|18227.7|18247.3|18243.3|18228.6|18224.6|1050
1644507000000|2022-02-10 15:30:00|18233.3|18229.3|18216.1|18212.1|18237.9|18233.9|18216.1|18212.1|1204
1644507300000|2022-02-10 15:35:00|18219.2|18215.2|18214.5|18210.5|18219.2|18215.2|18203.6|18199.6|644
1644507600000|2022-02-10 15:40:00|18212.9|18208.9|18191.1|18187.1|18216.1|18212.1|18191.1|18187.1|890
1644507900000|2022-02-10 15:45:00|18189.5|18185.5|18187.9|18183.9|18194.2|18190.2|18184.8|18180.8|867
1644508200000|2022-02-10 15:50:00|18186.4|18182.4|18178.6|18174.6|18191.1|18187.1|18172.3|18168.3|1316
1644508500000|2022-02-10 15:55:00|18181.7|18177.7|18153.6|18149.6|18181.7|18177.7|18147.3|18143.3|1969
1644508800000|2022-02-10 16:00:00|18152|18148|18164.5|18160.5|18166.1|18162.1|18144.2|18140.2|1279
1644509100000|2022-02-10 16:05:00|18166.1|18162.1|18166.1|18162.1|18172.3|18168.3|18153.6|18149.6|1016
1644509400000|2022-02-10 16:10:00|18164.5|18160.5|18169.2|18165.2|18178.6|18174.6|18162.9|18158.9|876
1644509700000|2022-02-10 16:15:00|18166.1|18162.1|18159.8|18155.8|18169.2|18165.2|18153.6|18149.6|794
1644510000000|2022-02-10 16:20:00|18156.7|18152.7|18122.3|18118.3|18159.8|18155.8|18122.3|18118.3|1511
1644510300000|2022-02-10 16:25:00|18125.4|18121.4|18116.1|18112.1|18134.8|18130.8|18112.9|18108.9|1437
1644510600000|2022-02-10 16:30:00|18119.2|18115.2|18116.1|18112.1|18128.6|18124.6|18106.7|18102.7|1072
1644510900000|2022-02-10 16:35:00|18112.9|18108.9|18119.2|18115.2|18125.4|18121.4|18109.8|18105.8|618
1644511200000|2022-02-10 16:40:00|18116.1|18112.1|18134.8|18130.8|18136.4|18132.4|18106.7|18102.7|1104
1644511500000|2022-02-10 16:45:00|18136.4|18132.4|18150.4|18146.4|18150.4|18146.4|18131.7|18127.7|1368
1644511800000|2022-02-10 16:50:00|18153.6|18149.6|18166.1|18162.1|18166.1|18162.1|18147.3|18143.3|821
1644512100000|2022-02-10 16:55:00|18169.2|18165.2|18194.2|18190.2|18194.2|18190.2|18162.9|18158.9|1786
1644512400000|2022-02-10 17:00:00|18191.1|18187.1|18159.8|18155.8|18194.2|18190.2|18159.8|18155.8|913
1644512700000|2022-02-10 17:05:00|18162.9|18158.9|18147.3|18143.3|18162.9|18158.9|18144.2|18140.2|771
1644513000000|2022-02-10 17:10:00|18150.4|18146.4|18137.9|18133.9|18150.4|18146.4|18134.8|18130.8|619
1644513300000|2022-02-10 17:15:00|18141.1|18137.1|18128.6|18124.6|18141.1|18137.1|18128.6|18124.6|601
1644513600000|2022-02-10 17:20:00|18131.7|18127.7|18128.6|18124.6|18134.8|18130.8|18125.4|18121.4|325
1644513900000|2022-02-10 17:25:00|18125.4|18121.4|18137.9|18133.9|18144.2|18140.2|18125.4|18121.4|528
1644514200000|2022-02-10 17:30:00|18141.1|18137.1|18147.3|18143.3|18150.4|18146.4|18137.9|18133.9|497
1644514500000|2022-02-10 17:35:00|18150.4|18146.4|18147.3|18143.3|18153.6|18149.6|18147.3|18143.3|754
1644514800000|2022-02-10 17:40:00|18148.9|18144.9|18153.6|18149.6|18153.6|18149.6|18141.1|18137.1|819
1644515100000|2022-02-10 17:45:00|18150.4|18146.4|18091.1|18087.1|18150.4|18146.4|18089.5|18085.5|12523
1644515400000|2022-02-10 17:50:00|18087.9|18083.9|18069.2|18065.2|18097.3|18093.3|18066.1|18062.1|2806
1644515700000|2022-02-10 17:55:00|18070.8|18066.8|18069.2|18065.2|18081.7|18077.7|18050.4|18046.4|2934
1644516000000|2022-02-10 18:00:00|18072.3|18068.3|18116.1|18112.1|18119.2|18115.2|18053.6|18049.6|5512
1644516300000|2022-02-10 18:05:00|18119.2|18115.2|18123.9|18119.9|18153.6|18149.6|18100.4|18096.4|3363
1644516600000|2022-02-10 18:10:00|18122.3|18118.3|18119.2|18115.2|18137.9|18133.9|18116.1|18112.1|1549
1644516900000|2022-02-10 18:15:00|18122.3|18118.3|18184.8|18180.8|18187.9|18183.9|18119.2|18115.2|2056
1644517200000|2022-02-10 18:20:00|18183.3|18179.3|18153.6|18149.6|18183.3|18179.3|18137.9|18133.9|1844
1644517500000|2022-02-10 18:25:00|18159.8|18155.8|18139.5|18135.5|18159.8|18155.8|18133.3|18129.3|1612
1644517800000|2022-02-10 18:30:00|18137.9|18133.9|18169.2|18165.2|18172.3|18168.3|18137.9|18133.9|1163
1644518100000|2022-02-10 18:35:00|18166.1|18162.1|18187.9|18183.9|18187.9|18183.9|18162.9|18158.9|1074
1644518400000|2022-02-10 18:40:00|18191.1|18187.1|18169.2|18165.2|18191.1|18187.1|18166.1|18162.1|823
1644518700000|2022-02-10 18:45:00|18167.6|18163.6|18184.8|18180.8|18187.9|18183.9|18159.8|18155.8|632
1644519000000|2022-02-10 18:50:00|18187.9|18183.9|18203.6|18199.6|18203.6|18199.6|18178.6|18174.6|1178
1644519300000|2022-02-10 18:55:00|18202|18198|18169.2|18165.2|18206.7|18202.7|18162.9|18158.9|963
1644519600000|2022-02-10 19:00:00|18175.4|18171.4|18191.1|18187.1|18191.1|18187.1|18166.1|18162.1|716
1644519900000|2022-02-10 19:05:00|18194.2|18190.2|18178.6|18174.6|18200.4|18196.4|18175.4|18171.4|730
1644520200000|2022-02-10 19:10:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18175.4|18171.4|757
1644520500000|2022-02-10 19:15:00|18184.8|18180.8|18187.9|18183.9|18187.9|18183.9|18169.2|18165.2|863
1644520800000|2022-02-10 19:20:00|18184.8|18180.8|18194.2|18190.2|18203.6|18199.6|18184.8|18180.8|519
1644521100000|2022-02-10 19:25:00|18191.1|18187.1|18181.7|18177.7|18191.1|18187.1|18172.3|18168.3|587
1644521400000|2022-02-10 19:30:00|18178.6|18174.6|18172.3|18168.3|18178.6|18174.6|18169.2|18165.2|782
1644521700000|2022-02-10 19:35:00|18169.2|18165.2|18156.7|18152.7|18178.6|18174.6|18153.6|18149.6|950
1644522000000|2022-02-10 19:40:00|18158.3|18154.3|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|600
1644522300000|2022-02-10 19:45:00|18169.2|18165.2|18162.9|18158.9|18175.4|18171.4|18153.6|18149.6|658
1644522600000|2022-02-10 19:50:00|18164.5|18160.5|18153.6|18149.6|18166.1|18162.1|18150.4|18146.4|566
1644522900000|2022-02-10 19:55:00|18156.7|18152.7|18150.4|18146.4|18159.8|18155.8|18137.9|18133.9|1518
1644523200000|2022-02-10 20:00:00|18155.1|18151.1|18131.7|18127.7|18156.7|18152.7|18128.6|18124.6|1381
1644523500000|2022-02-10 20:05:00|18130.1|18126.1|18109.8|18105.8|18131.7|18127.7|18106.7|18102.7|837
1644523800000|2022-02-10 20:10:00|18106.7|18102.7|18131.7|18127.7|18134.8|18130.8|18103.6|18099.6|968
1644524100000|2022-02-10 20:15:00|18134.8|18130.8|18131.7|18127.7|18141.1|18137.1|18128.6|18124.6|406
1644524400000|2022-02-10 20:20:00|18133.3|18129.3|18128.6|18124.6|18137.9|18133.9|18125.4|18121.4|637
1644524700000|2022-02-10 20:25:00|18125.4|18121.4|18137.9|18133.9|18144.2|18140.2|18119.2|18115.2|687
1644525000000|2022-02-10 20:30:00|18141.1|18137.1|18158.3|18154.3|18159.8|18155.8|18131.7|18127.7|685
1644525300000|2022-02-10 20:35:00|18159.8|18155.8|18120.8|18116.8|18159.8|18155.8|18119.2|18115.2|578
1644525600000|2022-02-10 20:40:00|18119.2|18115.2|18100.4|18096.4|18122.3|18118.3|18100.4|18096.4|600
1644525900000|2022-02-10 20:45:00|18103.6|18099.6|18091.1|18087.1|18109.8|18105.8|18087.9|18083.9|1351
1644526200000|2022-02-10 20:50:00|18094.2|18090.2|18084.8|18080.8|18100.4|18096.4|18081.7|18077.7|1348
1644526500000|2022-02-10 20:55:00|18086.4|18082.4|18077|18073|18091.1|18087.1|18066.1|18062.1|3384
1644526800000|2022-02-10 21:00:00|18078.6|18074.6|18084.8|18080.8|18098.9|18094.9|18059.8|18055.8|1896
1644527100000|2022-02-10 21:05:00|18083.3|18079.3|18078.6|18074.6|18083.3|18079.3|18064.5|18060.5|905
1644527400000|2022-02-10 21:10:00|18075.4|18071.4|18069.2|18065.2|18083.3|18079.3|18062.9|18058.9|649
1644527700000|2022-02-10 21:15:00|18072.3|18068.3|18081.7|18077.7|18084.8|18080.8|18066.1|18062.1|855
1644528000000|2022-02-10 21:20:00|18083.3|18079.3|18097.3|18093.3|18097.3|18093.3|18081.7|18077.7|386
1644528300000|2022-02-10 21:25:00|18094.2|18090.2|18131.7|18127.7|18131.7|18127.7|18094.2|18090.2|859
1644528600000|2022-02-10 21:30:00|18130.1|18126.1|18111.4|18107.4|18131.7|18127.7|18109.8|18105.8|527
1644528900000|2022-02-10 21:35:00|18112.9|18108.9|18116.1|18112.1|18117.6|18113.6|18106.7|18102.7|317
1644529200000|2022-02-10 21:40:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18094.2|18090.2|370
1644529500000|2022-02-10 21:45:00|18105.1|18101.1|18112.9|18108.9|18119.2|18115.2|18105.1|18101.1|436
1644529800000|2022-02-10 21:50:00|18114.5|18110.5|18103.6|18099.6|18114.5|18110.5|18100.4|18096.4|610
1644530100000|2022-02-10 21:55:00|18105.1|18101.1|18114.5|18110.5|18122.3|18118.3|18103.6|18099.6|385
1644534000000|2022-02-10 23:00:00|18111.4|18107.4|18142.6|18138.6|18144.2|18140.2|18108.3|18104.3|113
1644534300000|2022-02-10 23:05:00|18141.1|18137.1|18134.8|18130.8|18144.2|18140.2|18131.7|18127.7|98
1644534600000|2022-02-10 23:10:00|18139.5|18135.5|18145.8|18141.8|18145.8|18141.8|18137.9|18133.9|68
1644534900000|2022-02-10 23:15:00|18144.2|18140.2|18131.7|18127.7|18152|18148|18131.7|18127.7|42
1644535200000|2022-02-10 23:20:00|18130.1|18126.1|18147.3|18143.3|18150.4|18146.4|18130.1|18126.1|32
1644535500000|2022-02-10 23:25:00|18144.2|18140.2|18145.8|18141.8|18148.9|18144.9|18141.1|18137.1|48
1644535800000|2022-02-10 23:30:00|18144.2|18140.2|18142.6|18138.6|18144.2|18140.2|18139.5|18135.5|34
1644536100000|2022-02-10 23:35:00|18141.1|18137.1|18139.5|18135.5|18142.6|18138.6|18137.9|18133.9|13
1644536400000|2022-02-10 23:40:00|18141.1|18137.1|18166.1|18162.1|18166.1|18162.1|18139.5|18135.5|140
1644536700000|2022-02-10 23:45:00|18164.5|18160.5|18175.4|18171.4|18178.6|18174.6|18162.9|18158.9|209
1644537000000|2022-02-10 23:50:00|18178.6|18174.6|18178.6|18174.6|18181.7|18177.7|18175.4|18171.4|178
1644537300000|2022-02-10 23:55:00|18180.1|18176.1|18186.4|18182.4|18194.2|18190.2|18178.6|18174.6|105
1644537600000|2022-02-11 00:00:00|18187.9|18183.9|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|123
1644537900000|2022-02-11 00:05:00|18189.5|18185.5|18194.2|18190.2|18203.6|18199.6|18189.5|18185.5|194
1644538200000|2022-02-11 00:10:00|18192.6|18188.6|18203.6|18199.6|18203.6|18199.6|18191.1|18187.1|222
1644538500000|2022-02-11 00:15:00|18202|18198|18197.3|18193.3|18202|18198|18191.1|18187.1|188
1644538800000|2022-02-11 00:20:00|18194.2|18190.2|18198.9|18194.9|18198.9|18194.9|18181.7|18177.7|608
1644539100000|2022-02-11 00:25:00|18197.3|18193.3|18197.3|18193.3|18203.6|18199.6|18197.3|18193.3|187
1644539400000|2022-02-11 00:30:00|18194.2|18190.2|18208.3|18204.3|18209.8|18205.8|18192.6|18188.6|198
1644539700000|2022-02-11 00:35:00|18212.9|18208.9|18220.8|18216.8|18222.3|18218.3|18206.7|18202.7|308
1644540000000|2022-02-11 00:40:00|18219.2|18215.2|18209.8|18205.8|18222.3|18218.3|18200.4|18196.4|254
1644540300000|2022-02-11 00:45:00|18211.4|18207.4|18234.8|18230.8|18234.8|18230.8|18211.4|18207.4|286
1644540600000|2022-02-11 00:50:00|18233.3|18229.3|18242.6|18238.6|18247.3|18243.3|18233.3|18229.3|170
1644540900000|2022-02-11 00:55:00|18241.1|18237.1|18231.7|18227.7|18242.6|18238.6|18228.6|18224.6|99
1644541200000|2022-02-11 01:00:00|18233.3|18229.3|18245.8|18241.8|18247.3|18243.3|18228.6|18224.6|128
1644541500000|2022-02-11 01:05:00|18247.3|18243.3|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|209
1644541800000|2022-02-11 01:10:00|18261.4|18257.4|18262.9|18258.9|18267.6|18263.6|18259.8|18255.8|104
1644542100000|2022-02-11 01:15:00|18259.8|18255.8|18269.2|18265.2|18269.2|18265.2|18256.7|18252.7|269
1644542400000|2022-02-11 01:20:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18266.1|18262.1|211
1644542700000|2022-02-11 01:25:00|18262.9|18258.9|18267.6|18263.6|18267.6|18263.6|18261.4|18257.4|216
1644543000000|2022-02-11 01:30:00|18269.2|18265.2|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|192
1644543300000|2022-02-11 01:35:00|18269.2|18265.2|18286.4|18282.4|18291.1|18287.1|18269.2|18265.2|202
1644543600000|2022-02-11 01:40:00|18287.9|18283.9|18275.4|18271.4|18291.1|18287.1|18275.4|18271.4|73
1644543900000|2022-02-11 01:45:00|18272.3|18268.3|18275.4|18271.4|18275.4|18271.4|18269.2|18265.2|70
1644544200000|2022-02-11 01:50:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18266.1|18262.1|59
1644544500000|2022-02-11 01:55:00|18269.2|18265.2|18284.8|18280.8|18284.8|18280.8|18267.6|18263.6|89
1644544800000|2022-02-11 02:00:00|18280.1|18276.1|18273.9|18269.9|18281.7|18277.7|18273.9|18269.9|66
1644545100000|2022-02-11 02:05:00|18275.4|18271.4|18259.8|18255.8|18275.4|18271.4|18259.8|18255.8|79
1644545400000|2022-02-11 02:10:00|18256.7|18252.7|18258.3|18254.3|18262.9|18258.9|18256.7|18252.7|55
1644545700000|2022-02-11 02:15:00|18259.8|18255.8|18262.9|18258.9|18262.9|18258.9|18256.7|18252.7|10
1644546000000|2022-02-11 02:20:00|18259.8|18255.8|18259.8|18255.8|18264.5|18260.5|18256.7|18252.7|49
1644546300000|2022-02-11 02:25:00|18258.3|18254.3|18258.3|18254.3|18259.8|18255.8|18258.3|18254.3|17
1644546600000|2022-02-11 02:30:00|18259.8|18255.8|18255.1|18251.1|18262.9|18258.9|18247.3|18243.3|69
1644546900000|2022-02-11 02:35:00|18256.7|18252.7|18247.3|18243.3|18258.3|18254.3|18247.3|18243.3|17
1644547200000|2022-02-11 02:40:00|18245.8|18241.8|18237.9|18233.9|18245.8|18241.8|18234.8|18230.8|36
1644547500000|2022-02-11 02:45:00|18236.4|18232.4|18233.3|18229.3|18239.5|18235.5|18231.7|18227.7|36
1644547800000|2022-02-11 02:50:00|18231.7|18227.7|18233.3|18229.3|18236.4|18232.4|18227|18223|36
1644548100000|2022-02-11 02:55:00|18231.7|18227.7|18228.6|18224.6|18233.3|18229.3|18225.4|18221.4|33
1644548400000|2022-02-11 03:00:00|18231.7|18227.7|18223.9|18219.9|18231.7|18227.7|18222.3|18218.3|39
1644548700000|2022-02-11 03:05:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18222.3|18218.3|44
1644549000000|2022-02-11 03:10:00|18223.9|18219.9|18214.5|18210.5|18225.4|18221.4|18212.9|18208.9|61
1644549300000|2022-02-11 03:15:00|18212.9|18208.9|18212.9|18208.9|18216.1|18212.1|18209.8|18205.8|36
1644549600000|2022-02-11 03:20:00|18211.4|18207.4|18206.7|18202.7|18219.2|18215.2|18206.7|18202.7|32
1644549900000|2022-02-11 03:25:00|18209.8|18205.8|18212.9|18208.9|18214.5|18210.5|18209.8|18205.8|25
1644550200000|2022-02-11 03:30:00|18208.3|18204.3|18198.9|18194.9|18212.9|18208.9|18197.3|18193.3|30
1644550500000|2022-02-11 03:35:00|18200.4|18196.4|18198.9|18194.9|18200.4|18196.4|18195.8|18191.8|48
1644550800000|2022-02-11 03:40:00|18200.4|18196.4|18205.1|18201.1|18206.7|18202.7|18197.3|18193.3|38
1644551100000|2022-02-11 03:45:00|18206.7|18202.7|18219.2|18215.2|18219.2|18215.2|18200.4|18196.4|59
1644551400000|2022-02-11 03:50:00|18220.8|18216.8|18228.6|18224.6|18228.6|18224.6|18219.2|18215.2|52
1644551700000|2022-02-11 03:55:00|18225.4|18221.4|18209.8|18205.8|18228.6|18224.6|18208.3|18204.3|103
1644552000000|2022-02-11 04:00:00|18208.3|18204.3|18208.3|18204.3|18209.8|18205.8|18206.7|18202.7|15
1644552300000|2022-02-11 04:05:00|18206.7|18202.7|18206.7|18202.7|18206.7|18202.7|18194.2|18190.2|72
1644552600000|2022-02-11 04:10:00|18203.6|18199.6|18206.7|18202.7|18206.7|18202.7|18198.9|18194.9|86
1644552900000|2022-02-11 04:15:00|18203.6|18199.6|18203.6|18199.6|18206.7|18202.7|18197.3|18193.3|109
1644553200000|2022-02-11 04:20:00|18202|18198|18197.3|18193.3|18209.8|18205.8|18197.3|18193.3|75
1644553500000|2022-02-11 04:25:00|18200.4|18196.4|18192.6|18188.6|18200.4|18196.4|18192.6|18188.6|140
1644553800000|2022-02-11 04:30:00|18191.1|18187.1|18197.3|18193.3|18197.3|18193.3|18191.1|18187.1|51
1644554100000|2022-02-11 04:35:00|18194.2|18190.2|18191.1|18187.1|18194.2|18190.2|18184.8|18180.8|81
1644554400000|2022-02-11 04:40:00|18189.5|18185.5|18189.5|18185.5|18194.2|18190.2|18189.5|18185.5|9
1644554700000|2022-02-11 04:45:00|18191.1|18187.1|18187.9|18183.9|18191.1|18187.1|18184.8|18180.8|34
1644555000000|2022-02-11 04:50:00|18186.4|18182.4|18175.4|18171.4|18187.9|18183.9|18175.4|18171.4|118
1644555300000|2022-02-11 04:55:00|18173.9|18169.9|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|59
1644555600000|2022-02-11 05:00:00|18180.1|18176.1|18178.6|18174.6|18181.7|18177.7|18177|18173|133
1644555900000|2022-02-11 05:05:00|18175.4|18171.4|18172.3|18168.3|18178.6|18174.6|18172.3|18168.3|190
1644556200000|2022-02-11 05:10:00|18173.9|18169.9|18175.4|18171.4|18175.4|18171.4|18172.3|18168.3|23
1644556500000|2022-02-11 05:15:00|18172.3|18168.3|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|29
1644556800000|2022-02-11 05:20:00|18172.3|18168.3|18178.6|18174.6|18178.6|18174.6|18172.3|18168.3|23
1644557100000|2022-02-11 05:25:00|18180.1|18176.1|18178.6|18174.6|18181.7|18177.7|18178.6|18174.6|104
1644557400000|2022-02-11 05:30:00|18180.1|18176.1|18177|18173|18181.7|18177.7|18175.4|18171.4|84
1644557700000|2022-02-11 05:35:00|18175.4|18171.4|18177|18173|18177|18173|18172.3|18168.3|44
1644558000000|2022-02-11 05:40:00|18175.4|18171.4|18180.1|18176.1|18181.7|18177.7|18175.4|18171.4|40
1644558300000|2022-02-11 05:45:00|18181.7|18177.7|18178.6|18174.6|18181.7|18177.7|18178.6|18174.6|9
1644558600000|2022-02-11 05:50:00|18177|18173|18175.4|18171.4|18178.6|18174.6|18175.4|18171.4|27
1644558900000|2022-02-11 05:55:00|18177|18173|18178.6|18174.6|18181.7|18177.7|18177|18173|12
1644559200000|2022-02-11 06:00:00|18180.1|18176.1|18177|18173|18184.8|18180.8|18177|18173|94
1644559500000|2022-02-11 06:05:00|18175.4|18171.4|18178.6|18174.6|18180.1|18176.1|18175.4|18171.4|20
1644559800000|2022-02-11 06:10:00|18177|18173|18172.3|18168.3|18177|18173|18172.3|18168.3|18
1644560100000|2022-02-11 06:15:00|18169.2|18165.2|18177|18173|18178.6|18174.6|18169.2|18165.2|29
1644560400000|2022-02-11 06:20:00|18178.6|18174.6|18177|18173|18178.6|18174.6|18175.4|18171.4|9
1644560700000|2022-02-11 06:25:00|18175.4|18171.4|18161.4|18157.4|18177|18173|18161.4|18157.4|74
1644561000000|2022-02-11 06:30:00|18159.8|18155.8|18170.8|18166.8|18172.3|18168.3|18156.7|18152.7|57
1644561300000|2022-02-11 06:35:00|18172.3|18168.3|18181.7|18177.7|18184.8|18180.8|18172.3|18168.3|39
1644561600000|2022-02-11 06:40:00|18184.8|18180.8|18187.9|18183.9|18187.9|18183.9|18183.3|18179.3|18
1644561900000|2022-02-11 06:45:00|18186.4|18182.4|18191.1|18187.1|18191.1|18187.1|18183.3|18179.3|12
1644562200000|2022-02-11 06:50:00|18192.6|18188.6|18178.6|18174.6|18192.6|18188.6|18178.6|18174.6|26
1644562500000|2022-02-11 06:55:00|18175.4|18171.4|18184.8|18180.8|18187.9|18183.9|18175.4|18171.4|27
1644562800000|2022-02-11 07:00:00|18181.7|18177.7|18178.6|18174.6|18197.3|18193.3|18177|18173|165
1644563100000|2022-02-11 07:05:00|18175.4|18171.4|18200.4|18196.4|18200.4|18196.4|18175.4|18171.4|137
1644563400000|2022-02-11 07:10:00|18203.6|18199.6|18211.4|18207.4|18219.2|18215.2|18203.6|18199.6|238
1644563700000|2022-02-11 07:15:00|18212.9|18208.9|18214.5|18210.5|18216.1|18212.1|18205.1|18201.1|245
1644564000000|2022-02-11 07:20:00|18212.9|18208.9|18219.2|18215.2|18234.8|18230.8|18211.4|18207.4|437
1644564300000|2022-02-11 07:25:00|18222.3|18218.3|18234.8|18230.8|18234.8|18230.8|18219.2|18215.2|230
1644564600000|2022-02-11 07:30:00|18233.3|18229.3|18234.8|18230.8|18237.9|18233.9|18212.9|18208.9|461
1644564900000|2022-02-11 07:35:00|18231.7|18227.7|18225.4|18221.4|18234.8|18230.8|18222.3|18218.3|196
1644565200000|2022-02-11 07:40:00|18223.9|18219.9|18241.1|18237.1|18244.2|18240.2|18222.3|18218.3|273
1644565500000|2022-02-11 07:45:00|18239.5|18235.5|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|322
1644565800000|2022-02-11 07:50:00|18241.1|18237.1|18253.6|18249.6|18262.9|18258.9|18241.1|18237.1|271
1644566100000|2022-02-11 07:55:00|18256.7|18252.7|18256.7|18252.7|18272.3|18268.3|18256.7|18252.7|328
1644566400000|2022-02-11 08:00:00|18253.6|18249.6|18284.8|18280.8|18284.8|18280.8|18253.6|18249.6|604
1644566700000|2022-02-11 08:05:00|18281.7|18277.7|18311.4|18307.4|18319.2|18315.2|18281.7|18277.7|561
1644567000000|2022-02-11 08:10:00|18312.9|18308.9|18294.2|18290.2|18316.1|18312.1|18287.9|18283.9|500
1644567300000|2022-02-11 08:15:00|18292.6|18288.6|18302|18298|18312.9|18308.9|18283.3|18279.3|663
1644567600000|2022-02-11 08:20:00|18300.4|18296.4|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|694
1644567900000|2022-02-11 08:25:00|18264.5|18260.5|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|362
1644568200000|2022-02-11 08:30:00|18272.3|18268.3|18264.5|18260.5|18278.6|18274.6|18259.8|18255.8|426
1644568500000|2022-02-11 08:35:00|18262.9|18258.9|18275.4|18271.4|18284.8|18280.8|18262.9|18258.9|306
1644568800000|2022-02-11 08:40:00|18273.9|18269.9|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|308
1644569100000|2022-02-11 08:45:00|18270.8|18266.8|18277|18273|18278.6|18274.6|18259.8|18255.8|154
1644569400000|2022-02-11 08:50:00|18278.6|18274.6|18287.9|18283.9|18291.1|18287.1|18269.2|18265.2|251
1644569700000|2022-02-11 08:55:00|18286.4|18282.4|18287.9|18283.9|18303.6|18299.6|18284.8|18280.8|293
1644570000000|2022-02-11 09:00:00|18284.8|18280.8|18294.2|18290.2|18297.3|18293.3|18275.4|18271.4|530
1644570300000|2022-02-11 09:05:00|18291.1|18287.1|18294.2|18290.2|18300.4|18296.4|18284.8|18280.8|227
1644570600000|2022-02-11 09:10:00|18292.6|18288.6|18316.1|18312.1|18316.1|18312.1|18287.9|18283.9|460
1644570900000|2022-02-11 09:15:00|18312.9|18308.9|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|303
1644571200000|2022-02-11 09:20:00|18309.8|18305.8|18309.8|18305.8|18328.6|18324.6|18306.7|18302.7|415
1644571500000|2022-02-11 09:25:00|18308.3|18304.3|18294.2|18290.2|18309.8|18305.8|18287.9|18283.9|529
1644571800000|2022-02-11 09:30:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|414
1644572100000|2022-02-11 09:35:00|18291.1|18287.1|18284.8|18280.8|18300.4|18296.4|18278.6|18274.6|347
1644572400000|2022-02-11 09:40:00|18283.3|18279.3|18284.8|18280.8|18289.5|18285.5|18278.6|18274.6|156
1644572700000|2022-02-11 09:45:00|18286.4|18282.4|18267.6|18263.6|18287.9|18283.9|18266.1|18262.1|196
1644573000000|2022-02-11 09:50:00|18266.1|18262.1|18262.9|18258.9|18272.3|18268.3|18259.8|18255.8|147
1644573300000|2022-02-11 09:55:00|18264.5|18260.5|18253.6|18249.6|18269.2|18265.2|18253.6|18249.6|188
1644573600000|2022-02-11 10:00:00|18252|18248|18259.8|18255.8|18262.9|18258.9|18252|18248|108
1644573900000|2022-02-11 10:05:00|18256.7|18252.7|18259.8|18255.8|18267.6|18263.6|18253.6|18249.6|220
1644574200000|2022-02-11 10:10:00|18261.4|18257.4|18269.2|18265.2|18275.4|18271.4|18261.4|18257.4|259
1644574500000|2022-02-11 10:15:00|18270.8|18266.8|18278.6|18274.6|18281.7|18277.7|18269.2|18265.2|168
1644574800000|2022-02-11 10:20:00|18281.7|18277.7|18284.8|18280.8|18286.4|18282.4|18277|18273|129
1644575100000|2022-02-11 10:25:00|18286.4|18282.4|18277|18273|18287.9|18283.9|18275.4|18271.4|111
1644575400000|2022-02-11 10:30:00|18278.6|18274.6|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|82
1644575700000|2022-02-11 10:35:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|125
1644576000000|2022-02-11 10:40:00|18272.3|18268.3|18269.2|18265.2|18275.4|18271.4|18262.9|18258.9|205
1644576300000|2022-02-11 10:45:00|18270.8|18266.8|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|111
1644576600000|2022-02-11 10:50:00|18273.9|18269.9|18269.2|18265.2|18275.4|18271.4|18259.8|18255.8|271
1644576900000|2022-02-11 10:55:00|18267.6|18263.6|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|175
1644577200000|2022-02-11 11:00:00|18252|18248|18253.6|18249.6|18266.1|18262.1|18250.4|18246.4|254
1644577500000|2022-02-11 11:05:00|18252|18248|18253.6|18249.6|18253.6|18249.6|18241.1|18237.1|404
1644577800000|2022-02-11 11:10:00|18250.4|18246.4|18241.1|18237.1|18253.6|18249.6|18237.9|18233.9|317
1644578100000|2022-02-11 11:15:00|18244.2|18240.2|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|144
1644578400000|2022-02-11 11:20:00|18242.6|18238.6|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|307
1644578700000|2022-02-11 11:25:00|18244.2|18240.2|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|291
1644579000000|2022-02-11 11:30:00|18250.4|18246.4|18247.3|18243.3|18253.6|18249.6|18244.2|18240.2|161
1644579300000|2022-02-11 11:35:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18244.2|18240.2|116
1644579600000|2022-02-11 11:40:00|18252|18248|18253.6|18249.6|18256.7|18252.7|18244.2|18240.2|180
1644579900000|2022-02-11 11:45:00|18250.4|18246.4|18244.2|18240.2|18250.4|18246.4|18241.1|18237.1|587
1644580200000|2022-02-11 11:50:00|18241.1|18237.1|18212.9|18208.9|18244.2|18240.2|18212.9|18208.9|471
1644580500000|2022-02-11 11:55:00|18214.5|18210.5|18219.2|18215.2|18228.6|18224.6|18212.9|18208.9|315
1644580800000|2022-02-11 12:00:00|18222.3|18218.3|18212.9|18208.9|18227|18223|18211.4|18207.4|282
1644581100000|2022-02-11 12:05:00|18216.1|18212.1|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|259
1644581400000|2022-02-11 12:10:00|18227|18223|18231.7|18227.7|18231.7|18227.7|18219.2|18215.2|166
1644581700000|2022-02-11 12:15:00|18233.3|18229.3|18244.2|18240.2|18248.9|18244.9|18233.3|18229.3|347
1644582000000|2022-02-11 12:20:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18228.6|18224.6|355
1644582300000|2022-02-11 12:25:00|18242.6|18238.6|18236.4|18232.4|18245.8|18241.8|18231.7|18227.7|457
1644582600000|2022-02-11 12:30:00|18234.8|18230.8|18212.9|18208.9|18236.4|18232.4|18212.9|18208.9|701
1644582900000|2022-02-11 12:35:00|18209.8|18205.8|18223.9|18219.9|18228.6|18224.6|18209.8|18205.8|636
1644583200000|2022-02-11 12:40:00|18222.3|18218.3|18206.7|18202.7|18225.4|18221.4|18197.3|18193.3|534
1644583500000|2022-02-11 12:45:00|18208.3|18204.3|18219.2|18215.2|18222.3|18218.3|18197.3|18193.3|514
1644583800000|2022-02-11 12:50:00|18217.6|18213.6|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|287
1644584100000|2022-02-11 12:55:00|18225.4|18221.4|18222.3|18218.3|18237.9|18233.9|18222.3|18218.3|158
1644584400000|2022-02-11 13:00:00|18225.4|18221.4|18206.7|18202.7|18227|18223|18200.4|18196.4|554
1644584700000|2022-02-11 13:05:00|18205.1|18201.1|18187.9|18183.9|18205.1|18201.1|18184.8|18180.8|546
1644585000000|2022-02-11 13:10:00|18184.8|18180.8|18191.1|18187.1|18194.2|18190.2|18175.4|18171.4|613
1644585300000|2022-02-11 13:15:00|18189.5|18185.5|18187.9|18183.9|18189.5|18185.5|18172.3|18168.3|425
1644585600000|2022-02-11 13:20:00|18191.1|18187.1|18187.9|18183.9|18206.7|18202.7|18186.4|18182.4|1234
1644585900000|2022-02-11 13:25:00|18191.1|18187.1|18198.9|18194.9|18200.4|18196.4|18178.6|18174.6|516
1644586200000|2022-02-11 13:30:00|18200.4|18196.4|18194.2|18190.2|18206.7|18202.7|18187.9|18183.9|619
1644586500000|2022-02-11 13:35:00|18191.1|18187.1|18173.9|18169.9|18197.3|18193.3|18170.8|18166.8|684
1644586800000|2022-02-11 13:40:00|18175.4|18171.4|18147.3|18143.3|18178.6|18174.6|18147.3|18143.3|937
1644587100000|2022-02-11 13:45:00|18150.4|18146.4|18156.7|18152.7|18156.7|18152.7|18128.6|18124.6|960
1644587400000|2022-02-11 13:50:00|18153.6|18149.6|18181.7|18177.7|18181.7|18177.7|18147.3|18143.3|641
1644587700000|2022-02-11 13:55:00|18183.3|18179.3|18191.1|18187.1|18203.6|18199.6|18181.7|18177.7|724
1644588000000|2022-02-11 14:00:00|18187.9|18183.9|18225.4|18221.4|18225.4|18221.4|18187.9|18183.9|703
1644588300000|2022-02-11 14:05:00|18223.9|18219.9|18191.1|18187.1|18225.4|18221.4|18191.1|18187.1|527
1644588600000|2022-02-11 14:10:00|18194.2|18190.2|18162.9|18158.9|18194.2|18190.2|18162.9|18158.9|747
1644588900000|2022-02-11 14:15:00|18166.1|18162.1|18184.8|18180.8|18197.3|18193.3|18162.9|18158.9|673
1644589200000|2022-02-11 14:20:00|18186.4|18182.4|18153.6|18149.6|18187.9|18183.9|18147.3|18143.3|999
1644589500000|2022-02-11 14:25:00|18150.4|18146.4|18153.6|18149.6|18169.2|18165.2|18147.3|18143.3|1300
1644589800000|2022-02-11 14:30:00|18156.7|18152.7|18137.9|18133.9|18159.8|18155.8|18134.8|18130.8|864
1644590100000|2022-02-11 14:35:00|18141.1|18137.1|18134.8|18130.8|18141.1|18137.1|18125.4|18121.4|852
1644590400000|2022-02-11 14:40:00|18131.7|18127.7|18109.8|18105.8|18134.8|18130.8|18106.7|18102.7|1195
1644590700000|2022-02-11 14:45:00|18106.7|18102.7|18094.2|18090.2|18109.8|18105.8|18078.6|18074.6|1729
1644591000000|2022-02-11 14:50:00|18097.3|18093.3|18097.3|18093.3|18100.4|18096.4|18087.9|18083.9|939
1644591300000|2022-02-11 14:55:00|18095.8|18091.8|18111.4|18107.4|18119.2|18115.2|18095.8|18091.8|969
1644591600000|2022-02-11 15:00:00|18112.9|18108.9|18131.7|18127.7|18141.1|18137.1|18109.8|18105.8|1344
1644591900000|2022-02-11 15:05:00|18134.8|18130.8|18125.4|18121.4|18134.8|18130.8|18116.1|18112.1|713
1644592200000|2022-02-11 15:10:00|18123.9|18119.9|18109.8|18105.8|18131.7|18127.7|18109.8|18105.8|1053
1644592500000|2022-02-11 15:15:00|18112.9|18108.9|18122.3|18118.3|18122.3|18118.3|18100.4|18096.4|1032
1644592800000|2022-02-11 15:20:00|18119.2|18115.2|18112.9|18108.9|18125.4|18121.4|18103.6|18099.6|1368
1644593100000|2022-02-11 15:25:00|18106.7|18102.7|18094.2|18090.2|18112.9|18108.9|18087.9|18083.9|1308
1644593400000|2022-02-11 15:30:00|18097.3|18093.3|18069.2|18065.2|18097.3|18093.3|18056.7|18052.7|1480
1644593700000|2022-02-11 15:35:00|18067.6|18063.6|18066.1|18062.1|18081.7|18077.7|18059.8|18055.8|1051
1644594000000|2022-02-11 15:40:00|18064.5|18060.5|18050.4|18046.4|18066.1|18062.1|18044.2|18040.2|1032
1644594300000|2022-02-11 15:45:00|18053.6|18049.6|18075.4|18071.4|18075.4|18071.4|18044.2|18040.2|918
1644594600000|2022-02-11 15:50:00|18078.6|18074.6|18066.1|18062.1|18081.7|18077.7|18062.9|18058.9|987
1644594900000|2022-02-11 15:55:00|18062.9|18058.9|18044.2|18040.2|18069.2|18065.2|18044.2|18040.2|1187
1644595200000|2022-02-11 16:00:00|18047.3|18043.3|18037.9|18033.9|18050.4|18046.4|18034.8|18030.8|844
1644595500000|2022-02-11 16:05:00|18041.1|18037.1|18031.7|18027.7|18047.3|18043.3|18028.6|18024.6|1117
1644595800000|2022-02-11 16:10:00|18034.8|18030.8|18019.2|18015.2|18034.8|18030.8|18000.4|17996.4|997
1644596100000|2022-02-11 16:15:00|18016.1|18012.1|17994.2|17990.2|18019.2|18015.2|17987.9|17983.9|1113
1644596400000|2022-02-11 16:20:00|17997.3|17993.3|18006.7|18002.7|18019.2|18015.2|17997.3|17993.3|889
1644596700000|2022-02-11 16:25:00|18009.8|18005.8|17997.3|17993.3|18014.5|18010.5|17997.3|17993.3|1233
1644597000000|2022-02-11 16:30:00|17994.2|17990.2|17978.6|17974.6|18000.4|17996.4|17966.1|17962.1|1101
1644597300000|2022-02-11 16:35:00|17981.7|17977.7|17970.8|17966.8|17991.1|17987.1|17969.2|17965.2|737
1644597600000|2022-02-11 16:40:00|17969.2|17965.2|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|933
1644597900000|2022-02-11 16:45:00|17975.4|17971.4|17987.9|17983.9|18006.7|18002.7|17975.4|17971.4|1904
1644598200000|2022-02-11 16:50:00|17991.1|17987.1|17987.9|17983.9|17994.2|17990.2|17981.7|17977.7|4236
1644598500000|2022-02-11 16:55:00|17984.8|17980.8|17987.9|17983.9|17994.2|17990.2|17975.4|17971.4|789
1644598800000|2022-02-11 17:00:00|17986.4|17982.4|17987.9|17983.9|17987.9|17983.9|17972.3|17968.3|620
1644599100000|2022-02-11 17:05:00|17991.1|17987.1|18000.4|17996.4|18000.4|17996.4|17978.6|17974.6|626
1644599400000|2022-02-11 17:10:00|18003.6|17999.6|18003.6|17999.6|18012.9|18008.9|18000.4|17996.4|851
1644599700000|2022-02-11 17:15:00|18006.7|18002.7|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|426
1644600000000|2022-02-11 17:20:00|18016.1|18012.1|18009.8|18005.8|18016.1|18012.1|18006.7|18002.7|356
1644600300000|2022-02-11 17:25:00|18012.9|18008.9|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|377
1644600600000|2022-02-11 17:30:00|18016.1|18012.1|18012.9|18008.9|18016.1|18012.1|18003.6|17999.6|526
1644600900000|2022-02-11 17:35:00|18009.8|18005.8|18012.9|18008.9|18019.2|18015.2|18009.8|18005.8|427
1644601200000|2022-02-11 17:40:00|18016.1|18012.1|18031.7|18027.7|18034.8|18030.8|18012.9|18008.9|615
1644601500000|2022-02-11 17:45:00|18033.3|18029.3|18041.1|18037.1|18053.6|18049.6|18031.7|18027.7|771
1644601800000|2022-02-11 17:50:00|18044.2|18040.2|18034.8|18030.8|18044.2|18040.2|18031.7|18027.7|416
1644602100000|2022-02-11 17:55:00|18037.9|18033.9|18047.3|18043.3|18053.6|18049.6|18034.8|18030.8|375
1644602400000|2022-02-11 18:00:00|18045.8|18041.8|18034.8|18030.8|18047.3|18043.3|18034.8|18030.8|614
1644602700000|2022-02-11 18:05:00|18037.9|18033.9|18025.4|18021.4|18044.2|18040.2|18025.4|18021.4|533
1644603000000|2022-02-11 18:10:00|18028.6|18024.6|18031.7|18027.7|18034.8|18030.8|18012.9|18008.9|797
1644603300000|2022-02-11 18:15:00|18028.6|18024.6|18034.8|18030.8|18037.9|18033.9|18028.6|18024.6|694
1644603600000|2022-02-11 18:20:00|18033.3|18029.3|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|477
1644603900000|2022-02-11 18:25:00|18042.6|18038.6|18056.7|18052.7|18056.7|18052.7|18041.1|18037.1|851
1644604200000|2022-02-11 18:30:00|18053.6|18049.6|18103.6|18099.6|18112.9|18108.9|18053.6|18049.6|1254
1644604500000|2022-02-11 18:35:00|18106.7|18102.7|18200.4|18196.4|18291.1|18287.1|18106.7|18102.7|2606
1644604800000|2022-02-11 18:40:00|18202|18198|18153.6|18149.6|18203.6|18199.6|18141.1|18137.1|1723
1644605100000|2022-02-11 18:45:00|18150.4|18146.4|18181.7|18177.7|18187.9|18183.9|18150.4|18146.4|2267
1644605400000|2022-02-11 18:50:00|18183.3|18179.3|18141.1|18137.1|18184.8|18180.8|18141.1|18137.1|1241
1644605700000|2022-02-11 18:55:00|18144.2|18140.2|18231.7|18227.7|18231.7|18227.7|18144.2|18140.2|1748
1644606000000|2022-02-11 19:00:00|18234.8|18230.8|18336.4|18332.4|18337.9|18333.9|18225.4|18221.4|2128
1644606300000|2022-02-11 19:05:00|18334.8|18330.8|18269.2|18265.2|18341.1|18337.1|18256.7|18252.7|1921
1644606600000|2022-02-11 19:10:00|18266.1|18262.1|18203.6|18199.6|18275.4|18271.4|18195.8|18191.8|1593
1644606900000|2022-02-11 19:15:00|18202|18198|18200.4|18196.4|18209.8|18205.8|18172.3|18168.3|1548
1644607200000|2022-02-11 19:20:00|18202|18198|18184.8|18180.8|18209.8|18205.8|18178.6|18174.6|682
1644607500000|2022-02-11 19:25:00|18186.4|18182.4|18234.8|18230.8|18237.9|18233.9|18184.8|18180.8|543
1644607800000|2022-02-11 19:30:00|18231.7|18227.7|18219.2|18215.2|18255.1|18251.1|18216.1|18212.1|956
1644608100000|2022-02-11 19:35:00|18217.6|18213.6|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|499
1644608400000|2022-02-11 19:40:00|18216.1|18212.1|18244.2|18240.2|18247.3|18243.3|18212.9|18208.9|589
1644608700000|2022-02-11 19:45:00|18245.8|18241.8|18278.6|18274.6|18278.6|18274.6|18245.8|18241.8|512
1644609000000|2022-02-11 19:50:00|18284.8|18280.8|18278.6|18274.6|18312.9|18308.9|18269.2|18265.2|1089
1644609300000|2022-02-11 19:55:00|18280.1|18276.1|18294.2|18290.2|18297.3|18293.3|18259.8|18255.8|1009
1644609600000|2022-02-11 20:00:00|18292.6|18288.6|18291.1|18287.1|18303.6|18299.6|18275.4|18271.4|1265
1644609900000|2022-02-11 20:05:00|18289.5|18285.5|18287.9|18283.9|18303.6|18299.6|18273.9|18269.9|703
1644610200000|2022-02-11 20:10:00|18284.8|18280.8|18302|18298|18309.8|18305.8|18275.4|18271.4|904
1644610500000|2022-02-11 20:15:00|18303.6|18299.6|18350.4|18346.4|18356.7|18352.7|18302|18298|725
1644610800000|2022-02-11 20:20:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18328.6|18324.6|567
1644611100000|2022-02-11 20:25:00|18356.7|18352.7|18325.4|18321.4|18359.8|18355.8|18322.3|18318.3|681
1644611400000|2022-02-11 20:30:00|18328.6|18324.6|18331.7|18327.7|18344.2|18340.2|18327|18323|669
1644611700000|2022-02-11 20:35:00|18328.6|18324.6|18322.3|18318.3|18341.1|18337.1|18319.2|18315.2|954
1644612000000|2022-02-11 20:40:00|18325.4|18321.4|18300.4|18296.4|18325.4|18321.4|18294.2|18290.2|873
1644612300000|2022-02-11 20:45:00|18303.6|18299.6|18284.8|18280.8|18306.7|18302.7|18283.3|18279.3|681
1644612600000|2022-02-11 20:50:00|18281.7|18277.7|18316.1|18312.1|18322.3|18318.3|18281.7|18277.7|910
1644612900000|2022-02-11 20:55:00|18312.9|18308.9|18334.8|18330.8|18341.1|18337.1|18284.8|18280.8|2444
1644613200000|2022-02-11 21:00:00|18333.3|18329.3|18347.3|18343.3|18362.9|18358.9|18319.2|18315.2|1408
1644613500000|2022-02-11 21:05:00|18345.8|18341.8|18339.5|18335.5|18359.8|18355.8|18334.8|18330.8|800
1644613800000|2022-02-11 21:10:00|18341.1|18337.1|18353.6|18349.6|18356.7|18352.7|18337.9|18333.9|377
1644614100000|2022-02-11 21:15:00|18356.7|18352.7|18352|18348|18359.8|18355.8|18347.3|18343.3|284
1644614400000|2022-02-11 21:20:00|18350.4|18346.4|18347.3|18343.3|18359.8|18355.8|18347.3|18343.3|121
1644614700000|2022-02-11 21:25:00|18345.8|18341.8|18359.8|18355.8|18362.9|18358.9|18345.8|18341.8|222
1644615000000|2022-02-11 21:30:00|18358.3|18354.3|18353.6|18349.6|18362.9|18358.9|18347.3|18343.3|179
1644615300000|2022-02-11 21:35:00|18356.7|18352.7|18347.3|18343.3|18356.7|18352.7|18344.2|18340.2|229
1644615600000|2022-02-11 21:40:00|18348.9|18344.9|18362.9|18358.9|18362.9|18358.9|18347.3|18343.3|310
1644615900000|2022-02-11 21:45:00|18359.8|18355.8|18331.7|18327.7|18362.9|18358.9|18325.4|18321.4|410
1644616200000|2022-02-11 21:50:00|18334.8|18330.8|18308.3|18304.3|18334.8|18330.8|18294.2|18290.2|389
1644616500000|2022-02-11 21:55:00|18309.8|18305.8|18322.3|18318.3|18331.7|18327.7|18300.4|18296.4|254
1644793200000|2022-02-13 23:00:00|18323.9|18319.9|18283.3|18279.3|18337.9|18333.9|18283.3|18279.3|429
1644793500000|2022-02-13 23:05:00|18281.7|18277.7|18280.1|18276.1|18309.8|18305.8|18278.6|18274.6|125
1644793800000|2022-02-13 23:10:00|18281.7|18277.7|18264.5|18260.5|18284.8|18280.8|18262.9|18258.9|83
1644794100000|2022-02-13 23:15:00|18262.9|18258.9|18284.8|18280.8|18284.8|18280.8|18261.4|18257.4|133
1644794400000|2022-02-13 23:20:00|18281.7|18277.7|18273.9|18269.9|18281.7|18277.7|18266.1|18262.1|132
1644794700000|2022-02-13 23:25:00|18272.3|18268.3|18252|18248|18273.9|18269.9|18244.2|18240.2|153
1644795000000|2022-02-13 23:30:00|18253.6|18249.6|18247.3|18243.3|18259.8|18255.8|18244.2|18240.2|233
1644795300000|2022-02-13 23:35:00|18245.8|18241.8|18233.3|18229.3|18247.3|18243.3|18225.4|18221.4|70
1644795600000|2022-02-13 23:40:00|18231.7|18227.7|18217.6|18213.6|18231.7|18227.7|18211.4|18207.4|100
1644795900000|2022-02-13 23:45:00|18219.2|18215.2|18206.7|18202.7|18219.2|18215.2|18200.4|18196.4|63
1644796200000|2022-02-13 23:50:00|18208.3|18204.3|18203.6|18199.6|18219.2|18215.2|18202|18198|117
1644796500000|2022-02-13 23:55:00|18202|18198|18203.6|18199.6|18206.7|18202.7|18198.9|18194.9|53
1644796800000|2022-02-14 00:00:00|18202|18198|18197.3|18193.3|18202|18198|18194.2|18190.2|65
1644797100000|2022-02-14 00:05:00|18200.4|18196.4|18209.8|18205.8|18217.6|18213.6|18200.4|18196.4|249
1644797400000|2022-02-14 00:10:00|18212.9|18208.9|18223.9|18219.9|18228.6|18224.6|18212.9|18208.9|116
1644797700000|2022-02-14 00:15:00|18225.4|18221.4|18244.2|18240.2|18248.9|18244.9|18223.9|18219.9|117
1644798000000|2022-02-14 00:20:00|18247.3|18243.3|18230.1|18226.1|18261.4|18257.4|18228.6|18224.6|238
1644798300000|2022-02-14 00:25:00|18231.7|18227.7|18237.9|18233.9|18242.6|18238.6|18225.4|18221.4|117
1644798600000|2022-02-14 00:30:00|18239.5|18235.5|18258.3|18254.3|18261.4|18257.4|18239.5|18235.5|99
1644798900000|2022-02-14 00:35:00|18262.9|18258.9|18267.6|18263.6|18281.7|18277.7|18259.8|18255.8|183
1644799200000|2022-02-14 00:40:00|18266.1|18262.1|18258.3|18254.3|18281.7|18277.7|18253.6|18249.6|105
1644799500000|2022-02-14 00:45:00|18256.7|18252.7|18237.9|18233.9|18259.8|18255.8|18234.8|18230.8|199
1644799800000|2022-02-14 00:50:00|18236.4|18232.4|18241.1|18237.1|18241.1|18237.1|18228.6|18224.6|79
1644800100000|2022-02-14 00:55:00|18239.5|18235.5|18244.2|18240.2|18245.8|18241.8|18237.9|18233.9|10
1644800400000|2022-02-14 01:00:00|18241.1|18237.1|18237.9|18233.9|18247.3|18243.3|18234.8|18230.8|138
1644800700000|2022-02-14 01:05:00|18234.8|18230.8|18231.7|18227.7|18239.5|18235.5|18225.4|18221.4|125
1644801000000|2022-02-14 01:10:00|18233.3|18229.3|18228.6|18224.6|18237.9|18233.9|18225.4|18221.4|117
1644801300000|2022-02-14 01:15:00|18231.7|18227.7|18236.4|18232.4|18242.6|18238.6|18222.3|18218.3|81
1644801600000|2022-02-14 01:20:00|18234.8|18230.8|18244.2|18240.2|18252|18248|18234.8|18230.8|70
1644801900000|2022-02-14 01:25:00|18242.6|18238.6|18256.7|18252.7|18258.3|18254.3|18242.6|18238.6|93
1644802200000|2022-02-14 01:30:00|18258.3|18254.3|18259.8|18255.8|18262.9|18258.9|18252|18248|66
1644802500000|2022-02-14 01:35:00|18256.7|18252.7|18267.6|18263.6|18269.2|18265.2|18255.1|18251.1|56
1644802800000|2022-02-14 01:40:00|18269.2|18265.2|18277|18273|18291.1|18287.1|18269.2|18265.2|167
1644803100000|2022-02-14 01:45:00|18275.4|18271.4|18269.2|18265.2|18277|18273|18264.5|18260.5|27
1644803400000|2022-02-14 01:50:00|18272.3|18268.3|18266.1|18262.1|18272.3|18268.3|18259.8|18255.8|93
1644803700000|2022-02-14 01:55:00|18269.2|18265.2|18267.6|18263.6|18275.4|18271.4|18262.9|18258.9|42
1644804000000|2022-02-14 02:00:00|18266.1|18262.1|18255.1|18251.1|18269.2|18265.2|18253.6|18249.6|76
1644804300000|2022-02-14 02:05:00|18256.7|18252.7|18244.2|18240.2|18256.7|18252.7|18244.2|18240.2|51
1644804600000|2022-02-14 02:10:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18242.6|18238.6|95
1644804900000|2022-02-14 02:15:00|18245.8|18241.8|18256.7|18252.7|18262.9|18258.9|18245.8|18241.8|83
1644805200000|2022-02-14 02:20:00|18253.6|18249.6|18259.8|18255.8|18262.9|18258.9|18253.6|18249.6|51
1644805500000|2022-02-14 02:25:00|18261.4|18257.4|18248.9|18244.9|18262.9|18258.9|18244.2|18240.2|95
1644805800000|2022-02-14 02:30:00|18247.3|18243.3|18225.4|18221.4|18247.3|18243.3|18223.9|18219.9|166
1644806100000|2022-02-14 02:35:00|18227|18223|18227|18223|18228.6|18224.6|18219.2|18215.2|112
1644806400000|2022-02-14 02:40:00|18228.6|18224.6|18219.2|18215.2|18237.9|18233.9|18219.2|18215.2|98
1644806700000|2022-02-14 02:45:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18212.9|18208.9|102
1644807000000|2022-02-14 02:50:00|18217.6|18213.6|18223.9|18219.9|18225.4|18221.4|18216.1|18212.1|53
1644807300000|2022-02-14 02:55:00|18225.4|18221.4|18225.4|18221.4|18228.6|18224.6|18220.8|18216.8|36
1644807600000|2022-02-14 03:00:00|18227|18223|18230.1|18226.1|18233.3|18229.3|18223.9|18219.9|22
1644807900000|2022-02-14 03:05:00|18231.7|18227.7|18231.7|18227.7|18233.3|18229.3|18228.6|18224.6|22
1644808200000|2022-02-14 03:10:00|18233.3|18229.3|18231.7|18227.7|18234.8|18230.8|18228.6|18224.6|14
1644808500000|2022-02-14 03:15:00|18233.3|18229.3|18231.7|18227.7|18236.4|18232.4|18228.6|18224.6|30
1644808800000|2022-02-14 03:20:00|18233.3|18229.3|18228.6|18224.6|18233.3|18229.3|18225.4|18221.4|26
1644809100000|2022-02-14 03:25:00|18225.4|18221.4|18231.7|18227.7|18234.8|18230.8|18225.4|18221.4|23
1644809400000|2022-02-14 03:30:00|18234.8|18230.8|18237.9|18233.9|18241.1|18237.1|18234.8|18230.8|32
1644809700000|2022-02-14 03:35:00|18239.5|18235.5|18250.4|18246.4|18250.4|18246.4|18237.9|18233.9|47
1644810000000|2022-02-14 03:40:00|18253.6|18249.6|18244.2|18240.2|18253.6|18249.6|18244.2|18240.2|22
1644810300000|2022-02-14 03:45:00|18245.8|18241.8|18258.3|18254.3|18258.3|18254.3|18241.1|18237.1|105
1644810600000|2022-02-14 03:50:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18253.6|18249.6|45
1644810900000|2022-02-14 03:55:00|18250.4|18246.4|18250.4|18246.4|18258.3|18254.3|18250.4|18246.4|96
1644811200000|2022-02-14 04:00:00|18248.9|18244.9|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|27
1644811500000|2022-02-14 04:05:00|18242.6|18238.6|18244.2|18240.2|18245.8|18241.8|18237.9|18233.9|19
1644811800000|2022-02-14 04:10:00|18242.6|18238.6|18247.3|18243.3|18247.3|18243.3|18242.6|18238.6|7
1644812100000|2022-02-14 04:15:00|18244.2|18240.2|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|26
1644812400000|2022-02-14 04:20:00|18242.6|18238.6|18247.3|18243.3|18247.3|18243.3|18241.1|18237.1|12
1644812700000|2022-02-14 04:25:00|18245.8|18241.8|18244.2|18240.2|18250.4|18246.4|18244.2|18240.2|50
1644813000000|2022-02-14 04:30:00|18245.8|18241.8|18244.2|18240.2|18247.3|18243.3|18244.2|18240.2|47
1644813300000|2022-02-14 04:35:00|18241.1|18237.1|18241.1|18237.1|18247.3|18243.3|18241.1|18237.1|21
1644813600000|2022-02-14 04:40:00|18239.5|18235.5|18241.1|18237.1|18241.1|18237.1|18234.8|18230.8|50
1644813900000|2022-02-14 04:45:00|18239.5|18235.5|18237.9|18233.9|18245.8|18241.8|18237.9|18233.9|51
1644814200000|2022-02-14 04:50:00|18234.8|18230.8|18234.8|18230.8|18239.5|18235.5|18233.3|18229.3|61
1644814500000|2022-02-14 04:55:00|18233.3|18229.3|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|24
1644814800000|2022-02-14 05:00:00|18236.4|18232.4|18237.9|18233.9|18237.9|18233.9|18234.8|18230.8|9
1644815100000|2022-02-14 05:05:00|18241.1|18237.1|18241.1|18237.1|18242.6|18238.6|18237.9|18233.9|18
1644815400000|2022-02-14 05:10:00|18239.5|18235.5|18244.2|18240.2|18244.2|18240.2|18237.9|18233.9|38
1644815700000|2022-02-14 05:15:00|18241.1|18237.1|18237.9|18233.9|18244.2|18240.2|18237.9|18233.9|51
1644816000000|2022-02-14 05:20:00|18239.5|18235.5|18242.6|18238.6|18244.2|18240.2|18237.9|18233.9|34
1644816300000|2022-02-14 05:25:00|18241.1|18237.1|18244.2|18240.2|18244.2|18240.2|18241.1|18237.1|44
1644816600000|2022-02-14 05:30:00|18241.1|18237.1|18244.2|18240.2|18247.3|18243.3|18241.1|18237.1|32
1644816900000|2022-02-14 05:35:00|18241.1|18237.1|18247.3|18243.3|18248.9|18244.9|18241.1|18237.1|48
1644817200000|2022-02-14 05:40:00|18248.9|18244.9|18248.9|18244.9|18250.4|18246.4|18247.3|18243.3|32
1644817500000|2022-02-14 05:45:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18250.4|18246.4|70
1644817800000|2022-02-14 05:50:00|18262.9|18258.9|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|22
1644818100000|2022-02-14 05:55:00|18264.5|18260.5|18273.9|18269.9|18278.6|18274.6|18264.5|18260.5|144
1644818400000|2022-02-14 06:00:00|18272.3|18268.3|18270.8|18266.8|18278.6|18274.6|18269.2|18265.2|132
1644818700000|2022-02-14 06:05:00|18269.2|18265.2|18269.2|18265.2|18272.3|18268.3|18262.9|18258.9|61
1644819000000|2022-02-14 06:10:00|18270.8|18266.8|18272.3|18268.3|18275.4|18271.4|18266.1|18262.1|54
1644819300000|2022-02-14 06:15:00|18270.8|18266.8|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|76
1644819600000|2022-02-14 06:20:00|18269.2|18265.2|18272.3|18268.3|18278.6|18274.6|18269.2|18265.2|49
1644819900000|2022-02-14 06:25:00|18270.8|18266.8|18262.9|18258.9|18272.3|18268.3|18262.9|18258.9|146
1644820200000|2022-02-14 06:30:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|101
1644820500000|2022-02-14 06:35:00|18262.9|18258.9|18258.3|18254.3|18262.9|18258.9|18253.6|18249.6|102
1644820800000|2022-02-14 06:40:00|18256.7|18252.7|18237.9|18233.9|18258.3|18254.3|18234.8|18230.8|140
1644821100000|2022-02-14 06:45:00|18241.1|18237.1|18248.9|18244.9|18250.4|18246.4|18239.5|18235.5|122
1644821400000|2022-02-14 06:50:00|18247.3|18243.3|18248.9|18244.9|18248.9|18244.9|18234.8|18230.8|219
1644821700000|2022-02-14 06:55:00|18250.4|18246.4|18245.8|18241.8|18250.4|18246.4|18245.8|18241.8|31
1644822000000|2022-02-14 07:00:00|18247.3|18243.3|18231.7|18227.7|18250.4|18246.4|18231.7|18227.7|279
1644822300000|2022-02-14 07:05:00|18233.3|18229.3|18225.4|18221.4|18244.2|18240.2|18225.4|18221.4|126
1644822600000|2022-02-14 07:10:00|18227|18223|18241.1|18237.1|18244.2|18240.2|18225.4|18221.4|168
1644822900000|2022-02-14 07:15:00|18242.6|18238.6|18233.3|18229.3|18244.2|18240.2|18228.6|18224.6|227
1644823200000|2022-02-14 07:20:00|18234.8|18230.8|18245.8|18241.8|18247.3|18243.3|18231.7|18227.7|105
1644823500000|2022-02-14 07:25:00|18244.2|18240.2|18242.6|18238.6|18247.3|18243.3|18231.7|18227.7|173
1644823800000|2022-02-14 07:30:00|18244.2|18240.2|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|176
1644824100000|2022-02-14 07:35:00|18252|18248|18256.7|18252.7|18262.9|18258.9|18241.1|18237.1|266
1644824400000|2022-02-14 07:40:00|18258.3|18254.3|18256.7|18252.7|18262.9|18258.9|18244.2|18240.2|102
1644824700000|2022-02-14 07:45:00|18259.8|18255.8|18253.6|18249.6|18261.4|18257.4|18244.2|18240.2|188
1644825000000|2022-02-14 07:50:00|18250.4|18246.4|18237.9|18233.9|18256.7|18252.7|18237.9|18233.9|147
1644825300000|2022-02-14 07:55:00|18234.8|18230.8|18253.6|18249.6|18253.6|18249.6|18231.7|18227.7|117
1644825600000|2022-02-14 08:00:00|18252|18248|18228.6|18224.6|18259.8|18255.8|18228.6|18224.6|274
1644825900000|2022-02-14 08:05:00|18230.1|18226.1|18234.8|18230.8|18250.4|18246.4|18222.3|18218.3|164
1644826200000|2022-02-14 08:10:00|18236.4|18232.4|18231.7|18227.7|18245.8|18241.8|18228.6|18224.6|193
1644826500000|2022-02-14 08:15:00|18234.8|18230.8|18253.6|18249.6|18264.5|18260.5|18231.7|18227.7|392
1644826800000|2022-02-14 08:20:00|18255.1|18251.1|18294.2|18290.2|18297.3|18293.3|18255.1|18251.1|565
1644827100000|2022-02-14 08:25:00|18295.8|18291.8|18334.8|18330.8|18334.8|18330.8|18294.2|18290.2|838
1644827400000|2022-02-14 08:30:00|18331.7|18327.7|18350.4|18346.4|18356.7|18352.7|18319.2|18315.2|624
1644827700000|2022-02-14 08:35:00|18347.3|18343.3|18347.3|18343.3|18356.7|18352.7|18322.3|18318.3|561
1644828000000|2022-02-14 08:40:00|18345.8|18341.8|18356.7|18352.7|18359.8|18355.8|18337.9|18333.9|213
1644828300000|2022-02-14 08:45:00|18359.8|18355.8|18375.4|18371.4|18378.6|18374.6|18353.6|18349.6|312
1644828600000|2022-02-14 08:50:00|18373.9|18369.9|18367.6|18363.6|18373.9|18369.9|18352|18348|303
1644828900000|2022-02-14 08:55:00|18366.1|18362.1|18356.7|18352.7|18372.3|18368.3|18356.7|18352.7|175
1644829200000|2022-02-14 09:00:00|18353.6|18349.6|18369.2|18365.2|18372.3|18368.3|18350.4|18346.4|390
1644829500000|2022-02-14 09:05:00|18372.3|18368.3|18387.9|18383.9|18387.9|18383.9|18369.2|18365.2|394
1644829800000|2022-02-14 09:10:00|18391.1|18387.1|18425.4|18421.4|18431.7|18427.7|18384.8|18380.8|993
1644830100000|2022-02-14 09:15:00|18422.3|18418.3|18434.8|18430.8|18434.8|18430.8|18419.2|18415.2|455
1644830400000|2022-02-14 09:20:00|18433.3|18429.3|18412.9|18408.9|18434.8|18430.8|18403.6|18399.6|378
1644830700000|2022-02-14 09:25:00|18409.8|18405.8|18383.3|18379.3|18416.1|18412.1|18378.6|18374.6|550
1644831000000|2022-02-14 09:30:00|18384.8|18380.8|18394.2|18390.2|18397.3|18393.3|18372.3|18368.3|349
1644831300000|2022-02-14 09:35:00|18392.6|18388.6|18416.1|18412.1|18416.1|18412.1|18391.1|18387.1|398
1644831600000|2022-02-14 09:40:00|18419.2|18415.2|18428.6|18424.6|18431.7|18427.7|18416.1|18412.1|246
1644831900000|2022-02-14 09:45:00|18427|18423|18425.4|18421.4|18431.7|18427.7|18422.3|18418.3|91
1644832200000|2022-02-14 09:50:00|18427|18423|18434.8|18430.8|18437.9|18433.9|18419.2|18415.2|169
1644832500000|2022-02-14 09:55:00|18431.7|18427.7|18437.9|18433.9|18437.9|18433.9|18425.4|18421.4|162
1644832800000|2022-02-14 10:00:00|18436.4|18432.4|18444.2|18440.2|18447.3|18443.3|18434.8|18430.8|245
1644833100000|2022-02-14 10:05:00|18447.3|18443.3|18425.4|18421.4|18453.6|18449.6|18423.9|18419.9|231
1644833400000|2022-02-14 10:10:00|18422.3|18418.3|18428.6|18424.6|18434.8|18430.8|18422.3|18418.3|228
1644833700000|2022-02-14 10:15:00|18431.7|18427.7|18425.4|18421.4|18441.1|18437.1|18423.9|18419.9|157
1644834000000|2022-02-14 10:20:00|18427|18423|18422.3|18418.3|18431.7|18427.7|18422.3|18418.3|141
1644834300000|2022-02-14 10:25:00|18423.9|18419.9|18423.9|18419.9|18434.8|18430.8|18422.3|18418.3|238
1644834600000|2022-02-14 10:30:00|18425.4|18421.4|18403.6|18399.6|18425.4|18421.4|18403.6|18399.6|429
1644834900000|2022-02-14 10:35:00|18406.7|18402.7|18395.8|18391.8|18406.7|18402.7|18394.2|18390.2|179
1644835200000|2022-02-14 10:40:00|18394.2|18390.2|18392.6|18388.6|18397.3|18393.3|18381.7|18377.7|308
1644835500000|2022-02-14 10:45:00|18391.1|18387.1|18384.8|18380.8|18392.6|18388.6|18380.1|18376.1|308
1644835800000|2022-02-14 10:50:00|18381.7|18377.7|18387.9|18383.9|18391.1|18387.1|18381.7|18377.7|152
1644836100000|2022-02-14 10:55:00|18391.1|18387.1|18384.8|18380.8|18391.1|18387.1|18378.6|18374.6|315
1644836400000|2022-02-14 11:00:00|18381.7|18377.7|18387.9|18383.9|18394.2|18390.2|18375.4|18371.4|194
1644836700000|2022-02-14 11:05:00|18384.8|18380.8|18366.1|18362.1|18384.8|18380.8|18362.9|18358.9|257
1644837000000|2022-02-14 11:10:00|18362.9|18358.9|18356.7|18352.7|18369.2|18365.2|18353.6|18349.6|280
1644837300000|2022-02-14 11:15:00|18353.6|18349.6|18359.8|18355.8|18362.9|18358.9|18350.4|18346.4|294
1644837600000|2022-02-14 11:20:00|18361.4|18357.4|18372.3|18368.3|18375.4|18371.4|18359.8|18355.8|149
1644837900000|2022-02-14 11:25:00|18370.8|18366.8|18366.1|18362.1|18372.3|18368.3|18362.9|18358.9|215
1644838200000|2022-02-14 11:30:00|18362.9|18358.9|18384.8|18380.8|18384.8|18380.8|18362.9|18358.9|233
1644838500000|2022-02-14 11:35:00|18383.3|18379.3|18378.6|18374.6|18387.9|18383.9|18375.4|18371.4|127
1644838800000|2022-02-14 11:40:00|18380.1|18376.1|18372.3|18368.3|18381.7|18377.7|18372.3|18368.3|54
1644839100000|2022-02-14 11:45:00|18373.9|18369.9|18387.9|18383.9|18397.3|18393.3|18372.3|18368.3|231
1644839400000|2022-02-14 11:50:00|18391.1|18387.1|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|281
1644839700000|2022-02-14 11:55:00|18395.8|18391.8|18403.6|18399.6|18403.6|18399.6|18391.1|18387.1|316
1644840000000|2022-02-14 12:00:00|18400.4|18396.4|18400.4|18396.4|18406.7|18402.7|18397.3|18393.3|362
1644840300000|2022-02-14 12:05:00|18398.9|18394.9|18387.9|18383.9|18403.6|18399.6|18387.9|18383.9|352
1644840600000|2022-02-14 12:10:00|18384.8|18380.8|18397.3|18393.3|18400.4|18396.4|18381.7|18377.7|246
1644840900000|2022-02-14 12:15:00|18400.4|18396.4|18386.4|18382.4|18400.4|18396.4|18384.8|18380.8|187
1644841200000|2022-02-14 12:20:00|18387.9|18383.9|18366.1|18362.1|18391.1|18387.1|18366.1|18362.1|237
1644841500000|2022-02-14 12:25:00|18367.6|18363.6|18356.7|18352.7|18369.2|18365.2|18347.3|18343.3|360
1644841800000|2022-02-14 12:30:00|18358.3|18354.3|18359.8|18355.8|18359.8|18355.8|18334.8|18330.8|390
1644842100000|2022-02-14 12:35:00|18361.4|18357.4|18303.6|18299.6|18369.2|18365.2|18294.2|18290.2|733
1644842400000|2022-02-14 12:40:00|18300.4|18296.4|18291.1|18287.1|18303.6|18299.6|18275.4|18271.4|1172
1644842700000|2022-02-14 12:45:00|18289.5|18285.5|18300.4|18296.4|18303.6|18299.6|18275.4|18271.4|902
1644843000000|2022-02-14 12:50:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18291.1|18287.1|573
1644843300000|2022-02-14 12:55:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18297.3|18293.3|508
1644843600000|2022-02-14 13:00:00|18303.6|18299.6|18266.1|18262.1|18303.6|18299.6|18266.1|18262.1|781
1644843900000|2022-02-14 13:05:00|18267.6|18263.6|18291.1|18287.1|18294.2|18290.2|18262.9|18258.9|546
1644844200000|2022-02-14 13:10:00|18289.5|18285.5|18300.4|18296.4|18303.6|18299.6|18275.4|18271.4|450
1644844500000|2022-02-14 13:15:00|18298.9|18294.9|18272.3|18268.3|18303.6|18299.6|18270.8|18266.8|483
1644844800000|2022-02-14 13:20:00|18269.2|18265.2|18269.2|18265.2|18281.7|18277.7|18259.8|18255.8|817
1644845100000|2022-02-14 13:25:00|18272.3|18268.3|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|427
1644845400000|2022-02-14 13:30:00|18269.2|18265.2|18231.7|18227.7|18273.9|18269.9|18231.7|18227.7|827
1644845700000|2022-02-14 13:35:00|18228.6|18224.6|18216.1|18212.1|18231.7|18227.7|18211.4|18207.4|1016
1644846000000|2022-02-14 13:40:00|18219.2|18215.2|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|484
1644846300000|2022-02-14 13:45:00|18237.9|18233.9|18225.4|18221.4|18237.9|18233.9|18212.9|18208.9|1230
1644846600000|2022-02-14 13:50:00|18222.3|18218.3|18227|18223|18237.9|18233.9|18222.3|18218.3|679
1644846900000|2022-02-14 13:55:00|18228.6|18224.6|18212.9|18208.9|18228.6|18224.6|18206.7|18202.7|646
1644847200000|2022-02-14 14:00:00|18214.5|18210.5|18216.1|18212.1|18225.4|18221.4|18194.2|18190.2|1023
1644847500000|2022-02-14 14:05:00|18219.2|18215.2|18225.4|18221.4|18244.2|18240.2|18219.2|18215.2|624
1644847800000|2022-02-14 14:10:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18220.8|18216.8|524
1644848100000|2022-02-14 14:15:00|18222.3|18218.3|18234.8|18230.8|18247.3|18243.3|18219.2|18215.2|827
1644848400000|2022-02-14 14:20:00|18231.7|18227.7|18187.9|18183.9|18234.8|18230.8|18187.9|18183.9|887
1644848700000|2022-02-14 14:25:00|18191.1|18187.1|18191.1|18187.1|18203.6|18199.6|18181.7|18177.7|938
1644849000000|2022-02-14 14:30:00|18194.2|18190.2|18184.8|18180.8|18212.9|18208.9|18184.8|18180.8|803
1644849300000|2022-02-14 14:35:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18166.1|18162.1|834
1644849600000|2022-02-14 14:40:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18166.1|18162.1|633
1644849900000|2022-02-14 14:45:00|18191.1|18187.1|18156.7|18152.7|18197.3|18193.3|18153.6|18149.6|1187
1644850200000|2022-02-14 14:50:00|18153.6|18149.6|18153.6|18149.6|18172.3|18168.3|18141.1|18137.1|1187
1644850500000|2022-02-14 14:55:00|18152|18148|18166.1|18162.1|18172.3|18168.3|18150.4|18146.4|1091
1644850800000|2022-02-14 15:00:00|18162.9|18158.9|18187.9|18183.9|18197.3|18193.3|18156.7|18152.7|1048
1644851100000|2022-02-14 15:05:00|18191.1|18187.1|18169.2|18165.2|18197.3|18193.3|18169.2|18165.2|874
1644851400000|2022-02-14 15:10:00|18166.1|18162.1|18137.9|18133.9|18169.2|18165.2|18137.9|18133.9|735
1644851700000|2022-02-14 15:15:00|18136.4|18132.4|18112.9|18108.9|18148.9|18144.9|18106.7|18102.7|1408
1644852000000|2022-02-14 15:20:00|18109.8|18105.8|18109.8|18105.8|18119.2|18115.2|18100.4|18096.4|1541
1644852300000|2022-02-14 15:25:00|18106.7|18102.7|18116.1|18112.1|18119.2|18115.2|18097.3|18093.3|1063
1644852600000|2022-02-14 15:30:00|18119.2|18115.2|18122.3|18118.3|18131.7|18127.7|18111.4|18107.4|1078
1644852900000|2022-02-14 15:35:00|18125.4|18121.4|18137.9|18133.9|18141.1|18137.1|18125.4|18121.4|644
1644853200000|2022-02-14 15:40:00|18134.8|18130.8|18119.2|18115.2|18147.3|18143.3|18119.2|18115.2|1633
1644853500000|2022-02-14 15:45:00|18122.3|18118.3|18125.4|18121.4|18125.4|18121.4|18100.4|18096.4|604
1644853800000|2022-02-14 15:50:00|18122.3|18118.3|18103.6|18099.6|18128.6|18124.6|18100.4|18096.4|555
1644854100000|2022-02-14 15:55:00|18106.7|18102.7|18084.8|18080.8|18112.9|18108.9|18084.8|18080.8|973
1644854400000|2022-02-14 16:00:00|18087.9|18083.9|18084.8|18080.8|18097.3|18093.3|18078.6|18074.6|1021
1644854700000|2022-02-14 16:05:00|18087.9|18083.9|18087.9|18083.9|18091.1|18087.1|18078.6|18074.6|628
1644855000000|2022-02-14 16:10:00|18084.8|18080.8|18084.8|18080.8|18087.9|18083.9|18072.3|18068.3|1042
1644855300000|2022-02-14 16:15:00|18086.4|18082.4|18078.6|18074.6|18094.2|18090.2|18075.4|18071.4|333
1644855600000|2022-02-14 16:20:00|18077|18073|18066.1|18062.1|18081.7|18077.7|18062.9|18058.9|508
1644855900000|2022-02-14 16:25:00|18059.8|18055.8|18072.3|18068.3|18078.6|18074.6|18059.8|18055.8|598
1644856200000|2022-02-14 16:30:00|18069.2|18065.2|18078.6|18074.6|18116.1|18112.1|18066.1|18062.1|6368
1644856500000|2022-02-14 16:35:00|18080.1|18076.1|18066.1|18062.1|18080.1|18076.1|18059.8|18055.8|894
1644856800000|2022-02-14 16:40:00|18069.2|18065.2|18075.4|18071.4|18075.4|18071.4|18053.6|18049.6|957
1644857100000|2022-02-14 16:45:00|18072.3|18068.3|18066.1|18062.1|18078.6|18074.6|18061.4|18057.4|445
1644857400000|2022-02-14 16:50:00|18062.9|18058.9|18062.9|18058.9|18072.3|18068.3|18059.8|18055.8|605
1644857700000|2022-02-14 16:55:00|18066.1|18062.1|18072.3|18068.3|18078.6|18074.6|18059.8|18055.8|459
1644858000000|2022-02-14 17:00:00|18069.2|18065.2|18078.6|18074.6|18078.6|18074.6|18069.2|18065.2|444
1644858300000|2022-02-14 17:05:00|18081.7|18077.7|18089.5|18085.5|18094.2|18090.2|18075.4|18071.4|499
1644858600000|2022-02-14 17:10:00|18087.9|18083.9|18084.8|18080.8|18097.3|18093.3|18083.3|18079.3|601
1644858900000|2022-02-14 17:15:00|18086.4|18082.4|18081.7|18077.7|18091.1|18087.1|18072.3|18068.3|596
1644859200000|2022-02-14 17:20:00|18084.8|18080.8|18081.7|18077.7|18091.1|18087.1|18081.7|18077.7|337
1644859500000|2022-02-14 17:25:00|18078.6|18074.6|18075.4|18071.4|18081.7|18077.7|18075.4|18071.4|426
1644859800000|2022-02-14 17:30:00|18078.6|18074.6|18084.8|18080.8|18084.8|18080.8|18072.3|18068.3|271
1644860100000|2022-02-14 17:35:00|18083.3|18079.3|18091.1|18087.1|18091.1|18087.1|18078.6|18074.6|179
1644860400000|2022-02-14 17:40:00|18087.9|18083.9|18072.3|18068.3|18091.1|18087.1|18072.3|18068.3|342
1644860700000|2022-02-14 17:45:00|18075.4|18071.4|18072.3|18068.3|18075.4|18071.4|18066.1|18062.1|276
1644861000000|2022-02-14 17:50:00|18070.8|18066.8|18078.6|18074.6|18084.8|18080.8|18069.2|18065.2|382
1644861300000|2022-02-14 17:55:00|18081.7|18077.7|18097.3|18093.3|18097.3|18093.3|18081.7|18077.7|429
1644861600000|2022-02-14 18:00:00|18094.2|18090.2|18106.7|18102.7|18109.8|18105.8|18094.2|18090.2|614
1644861900000|2022-02-14 18:05:00|18102|18098|18119.2|18115.2|18122.3|18118.3|18100.4|18096.4|274
1644862200000|2022-02-14 18:10:00|18122.3|18118.3|18125.4|18121.4|18128.6|18124.6|18119.2|18115.2|297
1644862500000|2022-02-14 18:15:00|18128.6|18124.6|18128.6|18124.6|18131.7|18127.7|18122.3|18118.3|178
1644862800000|2022-02-14 18:20:00|18125.4|18121.4|18150.4|18146.4|18156.7|18152.7|18125.4|18121.4|602
1644863100000|2022-02-14 18:25:00|18148.9|18144.9|18131.7|18127.7|18148.9|18144.9|18128.6|18124.6|325
1644863400000|2022-02-14 18:30:00|18128.6|18124.6|18125.4|18121.4|18134.8|18130.8|18125.4|18121.4|380
1644863700000|2022-02-14 18:35:00|18122.3|18118.3|18122.3|18118.3|18125.4|18121.4|18119.2|18115.2|249
1644864000000|2022-02-14 18:40:00|18119.2|18115.2|18111.4|18107.4|18119.2|18115.2|18109.8|18105.8|375
1644864300000|2022-02-14 18:45:00|18109.8|18105.8|18122.3|18118.3|18125.4|18121.4|18103.6|18099.6|377
1644864600000|2022-02-14 18:50:00|18123.9|18119.9|18208.3|18204.3|18209.8|18205.8|18123.9|18119.9|3209
1644864900000|2022-02-14 18:55:00|18209.8|18205.8|18216.1|18212.1|18233.3|18229.3|18191.1|18187.1|1248
1644865200000|2022-02-14 19:00:00|18212.9|18208.9|18237.9|18233.9|18247.3|18243.3|18212.9|18208.9|949
1644865500000|2022-02-14 19:05:00|18239.5|18235.5|18231.7|18227.7|18266.1|18262.1|18227|18223|863
1644865800000|2022-02-14 19:10:00|18230.1|18226.1|18234.8|18230.8|18247.3|18243.3|18227|18223|894
1644866100000|2022-02-14 19:15:00|18237.9|18233.9|18234.8|18230.8|18253.6|18249.6|18225.4|18221.4|677
1644866400000|2022-02-14 19:20:00|18231.7|18227.7|18231.7|18227.7|18244.2|18240.2|18219.2|18215.2|792
1644866700000|2022-02-14 19:25:00|18234.8|18230.8|18228.6|18224.6|18247.3|18243.3|18225.4|18221.4|502
1644867000000|2022-02-14 19:30:00|18236.4|18232.4|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|2818
1644867300000|2022-02-14 19:35:00|18216.1|18212.1|18194.2|18190.2|18219.2|18215.2|18178.6|18174.6|1459
1644867600000|2022-02-14 19:40:00|18191.1|18187.1|18184.8|18180.8|18202|18198|18178.6|18174.6|1047
1644867900000|2022-02-14 19:45:00|18183.3|18179.3|18178.6|18174.6|18187.9|18183.9|18175.4|18171.4|729
1644868200000|2022-02-14 19:50:00|18175.4|18171.4|18150.4|18146.4|18175.4|18171.4|18147.3|18143.3|1042
1644868500000|2022-02-14 19:55:00|18152|18148|18141.1|18137.1|18156.7|18152.7|18134.8|18130.8|1057
1644868800000|2022-02-14 20:00:00|18144.2|18140.2|18134.8|18130.8|18153.6|18149.6|18134.8|18130.8|686
1644869100000|2022-02-14 20:05:00|18136.4|18132.4|18134.8|18130.8|18147.3|18143.3|18134.8|18130.8|581
1644869400000|2022-02-14 20:10:00|18136.4|18132.4|18153.6|18149.6|18159.8|18155.8|18134.8|18130.8|345
1644869700000|2022-02-14 20:15:00|18155.1|18151.1|18175.4|18171.4|18175.4|18171.4|18153.6|18149.6|680
1644870000000|2022-02-14 20:20:00|18178.6|18174.6|18175.4|18171.4|18187.9|18183.9|18169.2|18165.2|317
1644870300000|2022-02-14 20:25:00|18178.6|18174.6|18169.2|18165.2|18178.6|18174.6|18162.9|18158.9|348
1644870600000|2022-02-14 20:30:00|18172.3|18168.3|18170.8|18166.8|18172.3|18168.3|18156.7|18152.7|527
1644870900000|2022-02-14 20:35:00|18169.2|18165.2|18178.6|18174.6|18178.6|18174.6|18169.2|18165.2|190
1644871200000|2022-02-14 20:40:00|18175.4|18171.4|18153.6|18149.6|18178.6|18174.6|18153.6|18149.6|429
1644871500000|2022-02-14 20:45:00|18156.7|18152.7|18134.8|18130.8|18162.9|18158.9|18130.1|18126.1|648
1644871800000|2022-02-14 20:50:00|18141.1|18137.1|18134.8|18130.8|18141.1|18137.1|18131.7|18127.7|900
1644872100000|2022-02-14 20:55:00|18125.4|18121.4|18116.1|18112.1|18133.3|18129.3|18109.8|18105.8|2248
1644872400000|2022-02-14 21:00:00|18112.9|18108.9|18141.1|18137.1|18141.1|18137.1|18112.9|18108.9|937
1644872700000|2022-02-14 21:05:00|18144.2|18140.2|18156.7|18152.7|18156.7|18152.7|18144.2|18140.2|154
1644873000000|2022-02-14 21:10:00|18155.1|18151.1|18169.2|18165.2|18172.3|18168.3|18153.6|18149.6|313
1644873300000|2022-02-14 21:15:00|18172.3|18168.3|18150.4|18146.4|18172.3|18168.3|18150.4|18146.4|379
1644873600000|2022-02-14 21:20:00|18152|18148|18156.7|18152.7|18158.3|18154.3|18150.4|18146.4|302
1644873900000|2022-02-14 21:25:00|18155.1|18151.1|18167.6|18163.6|18167.6|18163.6|18153.6|18149.6|261
1644874200000|2022-02-14 21:30:00|18166.1|18162.1|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|170
1644874500000|2022-02-14 21:35:00|18169.2|18165.2|18175.4|18171.4|18178.6|18174.6|18166.1|18162.1|218
1644874800000|2022-02-14 21:40:00|18177|18173|18184.8|18180.8|18184.8|18180.8|18173.9|18169.9|95
1644875100000|2022-02-14 21:45:00|18181.7|18177.7|18181.7|18177.7|18184.8|18180.8|18178.6|18174.6|293
1644875400000|2022-02-14 21:50:00|18183.3|18179.3|18181.7|18177.7|18184.8|18180.8|18175.4|18171.4|126
1644875700000|2022-02-14 21:55:00|18183.3|18179.3|18178.6|18174.6|18184.8|18180.8|18178.6|18174.6|417
1644879600000|2022-02-14 23:00:00|18183.3|18179.3|18197.3|18193.3|18200.4|18196.4|18178.6|18174.6|206
1644879900000|2022-02-14 23:05:00|18194.2|18190.2|18200.4|18196.4|18200.4|18196.4|18187.9|18183.9|103
1644880200000|2022-02-14 23:10:00|18198.9|18194.9|18197.3|18193.3|18200.4|18196.4|18197.3|18193.3|33
1644880500000|2022-02-14 23:15:00|18200.4|18196.4|18203.6|18199.6|18206.7|18202.7|18200.4|18196.4|70
1644880800000|2022-02-14 23:20:00|18206.7|18202.7|18209.8|18205.8|18209.8|18205.8|18200.4|18196.4|68
1644881100000|2022-02-14 23:25:00|18206.7|18202.7|18202|18198|18206.7|18202.7|18200.4|18196.4|60
1644881400000|2022-02-14 23:30:00|18200.4|18196.4|18202|18198|18206.7|18202.7|18200.4|18196.4|84
1644881700000|2022-02-14 23:35:00|18203.6|18199.6|18203.6|18199.6|18205.1|18201.1|18200.4|18196.4|100
1644882000000|2022-02-14 23:40:00|18205.1|18201.1|18203.6|18199.6|18209.8|18205.8|18203.6|18199.6|23
1644882300000|2022-02-14 23:45:00|18205.1|18201.1|18209.8|18205.8|18209.8|18205.8|18203.6|18199.6|59
1644882600000|2022-02-14 23:50:00|18208.3|18204.3|18208.3|18204.3|18209.8|18205.8|18208.3|18204.3|18
1644882900000|2022-02-14 23:55:00|18209.8|18205.8|18211.4|18207.4|18212.9|18208.9|18206.7|18202.7|108
1644883200000|2022-02-15 00:00:00|18212.9|18208.9|18219.2|18215.2|18225.4|18221.4|18209.8|18205.8|103
1644883500000|2022-02-15 00:05:00|18220.8|18216.8|18220.8|18216.8|18225.4|18221.4|18219.2|18215.2|120
1644883800000|2022-02-15 00:10:00|18219.2|18215.2|18222.3|18218.3|18222.3|18218.3|18216.1|18212.1|94
1644884100000|2022-02-15 00:15:00|18219.2|18215.2|18231.7|18227.7|18234.8|18230.8|18219.2|18215.2|162
1644884400000|2022-02-15 00:20:00|18230.1|18226.1|18241.1|18237.1|18244.2|18240.2|18230.1|18226.1|237
1644884700000|2022-02-15 00:25:00|18237.9|18233.9|18236.4|18232.4|18237.9|18233.9|18233.3|18229.3|118
1644885000000|2022-02-15 00:30:00|18234.8|18230.8|18247.3|18243.3|18250.4|18246.4|18234.8|18230.8|282
1644885300000|2022-02-15 00:35:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18239.5|18235.5|67
1644885600000|2022-02-15 00:40:00|18239.5|18235.5|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|48
1644885900000|2022-02-15 00:45:00|18227|18223|18228.6|18224.6|18231.7|18227.7|18219.2|18215.2|97
1644886200000|2022-02-15 00:50:00|18227|18223|18225.4|18221.4|18230.1|18226.1|18222.3|18218.3|89
1644886500000|2022-02-15 00:55:00|18227|18223|18222.3|18218.3|18227|18223|18219.2|18215.2|65
1644886800000|2022-02-15 01:00:00|18220.8|18216.8|18225.4|18221.4|18228.6|18224.6|18212.9|18208.9|88
1644887100000|2022-02-15 01:05:00|18223.9|18219.9|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|82
1644887400000|2022-02-15 01:10:00|18212.9|18208.9|18222.3|18218.3|18222.3|18218.3|18212.9|18208.9|50
1644887700000|2022-02-15 01:15:00|18219.2|18215.2|18234.8|18230.8|18234.8|18230.8|18219.2|18215.2|68
1644888000000|2022-02-15 01:20:00|18233.3|18229.3|18222.3|18218.3|18234.8|18230.8|18222.3|18218.3|46
1644888300000|2022-02-15 01:25:00|18220.8|18216.8|18216.1|18212.1|18222.3|18218.3|18212.9|18208.9|24
1644888600000|2022-02-15 01:30:00|18214.5|18210.5|18233.3|18229.3|18234.8|18230.8|18214.5|18210.5|69
1644888900000|2022-02-15 01:35:00|18234.8|18230.8|18230.1|18226.1|18234.8|18230.8|18228.6|18224.6|20
1644889200000|2022-02-15 01:40:00|18231.7|18227.7|18230.1|18226.1|18231.7|18227.7|18228.6|18224.6|15
1644889500000|2022-02-15 01:45:00|18228.6|18224.6|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|67
1644889800000|2022-02-15 01:50:00|18241.1|18237.1|18228.6|18224.6|18241.1|18237.1|18228.6|18224.6|51
1644890100000|2022-02-15 01:55:00|18230.1|18226.1|18220.8|18216.8|18230.1|18226.1|18220.8|18216.8|21
1644890400000|2022-02-15 02:00:00|18219.2|18215.2|18225.4|18221.4|18227|18223|18219.2|18215.2|56
1644890700000|2022-02-15 02:05:00|18222.3|18218.3|18208.3|18204.3|18223.9|18219.9|18206.7|18202.7|81
1644891000000|2022-02-15 02:10:00|18209.8|18205.8|18216.1|18212.1|18219.2|18215.2|18209.8|18205.8|21
1644891300000|2022-02-15 02:15:00|18217.6|18213.6|18216.1|18212.1|18220.8|18216.8|18216.1|18212.1|5
1644891600000|2022-02-15 02:20:00|18217.6|18213.6|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|14
1644891900000|2022-02-15 02:25:00|18216.1|18212.1|18216.1|18212.1|18219.2|18215.2|18212.9|18208.9|50
1644892200000|2022-02-15 02:30:00|18217.6|18213.6|18220.8|18216.8|18222.3|18218.3|18216.1|18212.1|9
1644892500000|2022-02-15 02:35:00|18219.2|18215.2|18222.3|18218.3|18225.4|18221.4|18219.2|18215.2|10
1644892800000|2022-02-15 02:40:00|18225.4|18221.4|18222.3|18218.3|18225.4|18221.4|18222.3|18218.3|10
1644893100000|2022-02-15 02:45:00|18219.2|18215.2|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|11
1644893400000|2022-02-15 02:50:00|18220.8|18216.8|18212.9|18208.9|18220.8|18216.8|18209.8|18205.8|27
1644893700000|2022-02-15 02:55:00|18209.8|18205.8|18219.2|18215.2|18219.2|18215.2|18209.8|18205.8|36
1644894000000|2022-02-15 03:00:00|18216.1|18212.1|18219.2|18215.2|18219.2|18215.2|18216.1|18212.1|4
1644894300000|2022-02-15 03:05:00|18220.8|18216.8|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|10
1644894600000|2022-02-15 03:10:00|18220.8|18216.8|18219.2|18215.2|18222.3|18218.3|18219.2|18215.2|10
1644894900000|2022-02-15 03:15:00|18220.8|18216.8|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|26
1644895200000|2022-02-15 03:20:00|18227|18223|18234.8|18230.8|18234.8|18230.8|18225.4|18221.4|49
1644895500000|2022-02-15 03:25:00|18233.3|18229.3|18241.1|18237.1|18241.1|18237.1|18231.7|18227.7|45
1644895800000|2022-02-15 03:30:00|18239.5|18235.5|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|121
1644896100000|2022-02-15 03:35:00|18233.3|18229.3|18225.4|18221.4|18233.3|18229.3|18222.3|18218.3|27
1644896400000|2022-02-15 03:40:00|18223.9|18219.9|18216.1|18212.1|18223.9|18219.9|18216.1|18212.1|51
1644896700000|2022-02-15 03:45:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|29
1644897000000|2022-02-15 03:50:00|18209.8|18205.8|18212.9|18208.9|18216.1|18212.1|18208.3|18204.3|61
1644897300000|2022-02-15 03:55:00|18211.4|18207.4|18211.4|18207.4|18212.9|18208.9|18209.8|18205.8|20
1644897600000|2022-02-15 04:00:00|18209.8|18205.8|18212.9|18208.9|18212.9|18208.9|18209.8|18205.8|6
1644897900000|2022-02-15 04:05:00|18211.4|18207.4|18212.9|18208.9|18212.9|18208.9|18211.4|18207.4|7
1644898200000|2022-02-15 04:10:00|18216.1|18212.1|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|20
1644898500000|2022-02-15 04:15:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18212.9|18208.9|7
1644898800000|2022-02-15 04:20:00|18214.5|18210.5|18217.6|18213.6|18217.6|18213.6|18214.5|18210.5|20
1644899100000|2022-02-15 04:25:00|18216.1|18212.1|18220.8|18216.8|18225.4|18221.4|18216.1|18212.1|57
1644899400000|2022-02-15 04:30:00|18222.3|18218.3|18216.1|18212.1|18222.3|18218.3|18216.1|18212.1|5
1644899700000|2022-02-15 04:35:00|18217.6|18213.6|18216.1|18212.1|18219.2|18215.2|18216.1|18212.1|12
1644900000000|2022-02-15 04:40:00|18217.6|18213.6|18212.9|18208.9|18217.6|18213.6|18212.9|18208.9|7
1644900300000|2022-02-15 04:45:00|18214.5|18210.5|18212.9|18208.9|18216.1|18212.1|18212.9|18208.9|20
1644900600000|2022-02-15 04:50:00|18211.4|18207.4|18211.4|18207.4|18211.4|18207.4|18211.4|18207.4|10
1644900900000|2022-02-15 04:55:00|18209.8|18205.8|18206.7|18202.7|18209.8|18205.8|18203.6|18199.6|19
1644901200000|2022-02-15 05:00:00|18209.8|18205.8|18216.1|18212.1|18216.1|18212.1|18209.8|18205.8|32
1644901500000|2022-02-15 05:05:00|18214.5|18210.5|18220.8|18216.8|18225.4|18221.4|18212.9|18208.9|45
1644901800000|2022-02-15 05:10:00|18219.2|18215.2|18219.2|18215.2|18220.8|18216.8|18214.5|18210.5|30
1644902100000|2022-02-15 05:15:00|18220.8|18216.8|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|28
1644902400000|2022-02-15 05:20:00|18227|18223|18231.7|18227.7|18236.4|18232.4|18227|18223|70
1644902700000|2022-02-15 05:25:00|18230.1|18226.1|18228.6|18224.6|18231.7|18227.7|18225.4|18221.4|48
1644903000000|2022-02-15 05:30:00|18227|18223|18222.3|18218.3|18231.7|18227.7|18222.3|18218.3|37
1644903300000|2022-02-15 05:35:00|18223.9|18219.9|18222.3|18218.3|18225.4|18221.4|18220.8|18216.8|29
1644903600000|2022-02-15 05:40:00|18225.4|18221.4|18230.1|18226.1|18234.8|18230.8|18225.4|18221.4|22
1644903900000|2022-02-15 05:45:00|18228.6|18224.6|18227|18223|18228.6|18224.6|18225.4|18221.4|12
1644904200000|2022-02-15 05:50:00|18225.4|18221.4|18228.6|18224.6|18228.6|18224.6|18225.4|18221.4|10
1644904500000|2022-02-15 05:55:00|18230.1|18226.1|18228.6|18224.6|18233.3|18229.3|18228.6|18224.6|10
1644904800000|2022-02-15 06:00:00|18227|18223|18225.4|18221.4|18228.6|18224.6|18225.4|18221.4|8
1644905100000|2022-02-15 06:05:00|18223.9|18219.9|18225.4|18221.4|18225.4|18221.4|18222.3|18218.3|22
1644905400000|2022-02-15 06:10:00|18222.3|18218.3|18222.3|18218.3|18225.4|18221.4|18222.3|18218.3|45
1644905700000|2022-02-15 06:15:00|18225.4|18221.4|18223.9|18219.9|18225.4|18221.4|18219.2|18215.2|85
1644906000000|2022-02-15 06:20:00|18222.3|18218.3|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|30
1644906300000|2022-02-15 06:25:00|18223.9|18219.9|18212.9|18208.9|18223.9|18219.9|18211.4|18207.4|37
1644906600000|2022-02-15 06:30:00|18216.1|18212.1|18222.3|18218.3|18223.9|18219.9|18214.5|18210.5|59
1644906900000|2022-02-15 06:35:00|18220.8|18216.8|18217.6|18213.6|18222.3|18218.3|18216.1|18212.1|20
1644907200000|2022-02-15 06:40:00|18219.2|18215.2|18219.2|18215.2|18225.4|18221.4|18217.6|18213.6|29
1644907500000|2022-02-15 06:45:00|18220.8|18216.8|18225.4|18221.4|18225.4|18221.4|18219.2|18215.2|22
1644907800000|2022-02-15 06:50:00|18223.9|18219.9|18212.9|18208.9|18225.4|18221.4|18211.4|18207.4|36
1644908100000|2022-02-15 06:55:00|18209.8|18205.8|18209.8|18205.8|18212.9|18208.9|18206.7|18202.7|31
1644908400000|2022-02-15 07:00:00|18208.3|18204.3|18206.7|18202.7|18225.4|18221.4|18203.6|18199.6|166
1644908700000|2022-02-15 07:05:00|18209.8|18205.8|18194.2|18190.2|18209.8|18205.8|18184.8|18180.8|74
1644909000000|2022-02-15 07:10:00|18195.8|18191.8|18203.6|18199.6|18206.7|18202.7|18189.5|18185.5|81
1644909300000|2022-02-15 07:15:00|18205.1|18201.1|18187.9|18183.9|18206.7|18202.7|18187.9|18183.9|119
1644909600000|2022-02-15 07:20:00|18191.1|18187.1|18194.2|18190.2|18203.6|18199.6|18191.1|18187.1|99
1644909900000|2022-02-15 07:25:00|18191.1|18187.1|18191.1|18187.1|18200.4|18196.4|18189.5|18185.5|65
1644910200000|2022-02-15 07:30:00|18187.9|18183.9|18191.1|18187.1|18194.2|18190.2|18183.3|18179.3|104
1644910500000|2022-02-15 07:35:00|18189.5|18185.5|18173.9|18169.9|18194.2|18190.2|18172.3|18168.3|112
1644910800000|2022-02-15 07:40:00|18175.4|18171.4|18175.4|18171.4|18181.7|18177.7|18175.4|18171.4|70
1644911100000|2022-02-15 07:45:00|18173.9|18169.9|18178.6|18174.6|18181.7|18177.7|18169.2|18165.2|123
1644911400000|2022-02-15 07:50:00|18175.4|18171.4|18169.2|18165.2|18177|18173|18169.2|18165.2|63
1644911700000|2022-02-15 07:55:00|18170.8|18166.8|18184.8|18180.8|18184.8|18180.8|18170.8|18166.8|92
1644912000000|2022-02-15 08:00:00|18183.3|18179.3|18195.8|18191.8|18203.6|18199.6|18178.6|18174.6|392
1644912300000|2022-02-15 08:05:00|18194.2|18190.2|18109.8|18105.8|18203.6|18199.6|18108.3|18104.3|462
1644912600000|2022-02-15 08:10:00|18108.3|18104.3|18116.1|18112.1|18116.1|18112.1|18087.9|18083.9|467
1644912900000|2022-02-15 08:15:00|18119.2|18115.2|18091.1|18087.1|18125.4|18121.4|18081.7|18077.7|340
1644913200000|2022-02-15 08:20:00|18094.2|18090.2|18066.1|18062.1|18100.4|18096.4|18059.8|18055.8|494
1644913500000|2022-02-15 08:25:00|18069.2|18065.2|18050.4|18046.4|18081.7|18077.7|18037.9|18033.9|602
1644913800000|2022-02-15 08:30:00|18047.3|18043.3|18017.6|18013.6|18050.4|18046.4|18017.6|18013.6|453
1644914100000|2022-02-15 08:35:00|18022.3|18018.3|18019.2|18015.2|18034.8|18030.8|18014.5|18010.5|1865
1644914400000|2022-02-15 08:40:00|18020.8|18016.8|18025.4|18021.4|18028.6|18024.6|18012.9|18008.9|371
1644914700000|2022-02-15 08:45:00|18022.3|18018.3|18003.6|17999.6|18030.1|18026.1|18000.4|17996.4|504
1644915000000|2022-02-15 08:50:00|18000.4|17996.4|18014.5|18010.5|18016.1|18012.1|17994.2|17990.2|406
1644915300000|2022-02-15 08:55:00|18016.1|18012.1|17992.6|17988.6|18025.4|18021.4|17991.1|17987.1|208
1644915600000|2022-02-15 09:00:00|17994.2|17990.2|18012.9|18008.9|18012.9|18008.9|17981.7|17977.7|304
1644915900000|2022-02-15 09:05:00|18009.8|18005.8|18016.1|18012.1|18020.8|18016.8|17998.9|17994.9|350
1644916200000|2022-02-15 09:10:00|18012.9|18008.9|18008.3|18004.3|18025.4|18021.4|18006.7|18002.7|411
1644916500000|2022-02-15 09:15:00|18009.8|18005.8|18034.8|18030.8|18034.8|18030.8|18003.6|17999.6|620
1644916800000|2022-02-15 09:20:00|18033.3|18029.3|18041.1|18037.1|18047.3|18043.3|18028.6|18024.6|395
1644917100000|2022-02-15 09:25:00|18037.9|18033.9|18034.8|18030.8|18044.2|18040.2|18028.6|18024.6|344
1644917400000|2022-02-15 09:30:00|18037.9|18033.9|18047.3|18043.3|18053.6|18049.6|18031.7|18027.7|244
1644917700000|2022-02-15 09:35:00|18045.8|18041.8|18048.9|18044.9|18064.5|18060.5|18045.8|18041.8|195
1644918000000|2022-02-15 09:40:00|18047.3|18043.3|18041.1|18037.1|18050.4|18046.4|18037.9|18033.9|168
1644918300000|2022-02-15 09:45:00|18039.5|18035.5|18037.9|18033.9|18050.4|18046.4|18034.8|18030.8|277
1644918600000|2022-02-15 09:50:00|18039.5|18035.5|18059.8|18055.8|18062.9|18058.9|18037.9|18033.9|340
1644918900000|2022-02-15 09:55:00|18061.4|18057.4|18052|18048|18062.9|18058.9|18047.3|18043.3|294
1644919200000|2022-02-15 10:00:00|18050.4|18046.4|18062.9|18058.9|18066.1|18062.1|18047.3|18043.3|239
1644919500000|2022-02-15 10:05:00|18061.4|18057.4|18059.8|18055.8|18062.9|18058.9|18050.4|18046.4|125
1644919800000|2022-02-15 10:10:00|18062.9|18058.9|18034.8|18030.8|18066.1|18062.1|18034.8|18030.8|434
1644920100000|2022-02-15 10:15:00|18031.7|18027.7|18034.8|18030.8|18037.9|18033.9|18025.4|18021.4|126
1644920400000|2022-02-15 10:20:00|18033.3|18029.3|18059.8|18055.8|18062.9|18058.9|18025.4|18021.4|195
1644920700000|2022-02-15 10:25:00|18061.4|18057.4|18037.9|18033.9|18062.9|18058.9|18036.4|18032.4|132
1644921000000|2022-02-15 10:30:00|18041.1|18037.1|18047.3|18043.3|18048.9|18044.9|18034.8|18030.8|97
1644921300000|2022-02-15 10:35:00|18045.8|18041.8|18031.7|18027.7|18047.3|18043.3|18028.6|18024.6|124
1644921600000|2022-02-15 10:40:00|18033.3|18029.3|18034.8|18030.8|18047.3|18043.3|18031.7|18027.7|112
1644921900000|2022-02-15 10:45:00|18033.3|18029.3|18025.4|18021.4|18037.9|18033.9|18022.3|18018.3|119
1644922200000|2022-02-15 10:50:00|18028.6|18024.6|18034.8|18030.8|18042.6|18038.6|18025.4|18021.4|162
1644922500000|2022-02-15 10:55:00|18033.3|18029.3|18031.7|18027.7|18044.2|18040.2|18030.1|18026.1|81
1644922800000|2022-02-15 11:00:00|18030.1|18026.1|18016.1|18012.1|18030.1|18026.1|18014.5|18010.5|150
1644923100000|2022-02-15 11:05:00|18014.5|18010.5|18006.7|18002.7|18016.1|18012.1|18006.7|18002.7|85
1644923400000|2022-02-15 11:10:00|18005.1|18001.1|18000.4|17996.4|18009.8|18005.8|17997.3|17993.3|150
1644923700000|2022-02-15 11:15:00|18003.6|17999.6|18012.9|18008.9|18012.9|18008.9|18003.6|17999.6|108
1644924000000|2022-02-15 11:20:00|18011.4|18007.4|18008.3|18004.3|18012.9|18008.9|18003.6|17999.6|96
1644924300000|2022-02-15 11:25:00|18009.8|18005.8|18000.4|17996.4|18011.4|18007.4|18000.4|17996.4|69
1644924600000|2022-02-15 11:30:00|17997.3|17993.3|18012.9|18008.9|18017.6|18013.6|17997.3|17993.3|200
1644924900000|2022-02-15 11:35:00|18009.8|18005.8|18000.4|17996.4|18011.4|18007.4|17997.3|17993.3|341
1644925200000|2022-02-15 11:40:00|17998.9|17994.9|17989.5|17985.5|18000.4|17996.4|17987.9|17983.9|140
1644925500000|2022-02-15 11:45:00|17991.1|17987.1|17984.8|17980.8|17994.2|17990.2|17981.7|17977.7|142
1644925800000|2022-02-15 11:50:00|17986.4|17982.4|18000.4|17996.4|18000.4|17996.4|17986.4|17982.4|92
1644926100000|2022-02-15 11:55:00|18002|17998|18012.9|18008.9|18016.1|18012.1|18000.4|17996.4|363
1644926400000|2022-02-15 12:00:00|18009.8|18005.8|18031.7|18027.7|18037.9|18033.9|18006.7|18002.7|680
1644926700000|2022-02-15 12:05:00|18030.1|18026.1|18037.9|18033.9|18037.9|18033.9|18028.6|18024.6|348
1644927000000|2022-02-15 12:10:00|18036.4|18032.4|18031.7|18027.7|18036.4|18032.4|18028.6|18024.6|231
1644927300000|2022-02-15 12:15:00|18028.6|18024.6|18033.3|18029.3|18041.1|18037.1|18028.6|18024.6|156
1644927600000|2022-02-15 12:20:00|18031.7|18027.7|18041.1|18037.1|18041.1|18037.1|18016.1|18012.1|371
1644927900000|2022-02-15 12:25:00|18039.5|18035.5|18028.6|18024.6|18044.2|18040.2|18022.3|18018.3|281
1644928200000|2022-02-15 12:30:00|18031.7|18027.7|18019.2|18015.2|18031.7|18027.7|18016.1|18012.1|275
1644928500000|2022-02-15 12:35:00|18020.8|18016.8|18037.9|18033.9|18044.2|18040.2|18016.1|18012.1|463
1644928800000|2022-02-15 12:40:00|18036.4|18032.4|18022.3|18018.3|18037.9|18033.9|18019.2|18015.2|288
1644929100000|2022-02-15 12:45:00|18023.9|18019.9|18031.7|18027.7|18044.2|18040.2|18023.9|18019.9|313
1644929400000|2022-02-15 12:50:00|18034.8|18030.8|18030.1|18026.1|18044.2|18040.2|18030.1|18026.1|169
1644929700000|2022-02-15 12:55:00|18028.6|18024.6|18031.7|18027.7|18034.8|18030.8|18022.3|18018.3|224
1644930000000|2022-02-15 13:00:00|18034.8|18030.8|18047.3|18043.3|18053.6|18049.6|18025.4|18021.4|356
1644930300000|2022-02-15 13:05:00|18045.8|18041.8|18041.1|18037.1|18053.6|18049.6|18037.9|18033.9|361
1644930600000|2022-02-15 13:10:00|18039.5|18035.5|18034.8|18030.8|18050.4|18046.4|18031.7|18027.7|302
1644930900000|2022-02-15 13:15:00|18028.6|18024.6|18022.3|18018.3|18044.2|18040.2|18022.3|18018.3|437
1644931200000|2022-02-15 13:20:00|18025.4|18021.4|18037.9|18033.9|18044.2|18040.2|18012.9|18008.9|559
1644931500000|2022-02-15 13:25:00|18041.1|18037.1|18033.3|18029.3|18050.4|18046.4|18022.3|18018.3|412
1644931800000|2022-02-15 13:30:00|18027|18023|18016.1|18012.1|18033.3|18029.3|17997.3|17993.3|1290
1644932100000|2022-02-15 13:35:00|18012.9|18008.9|18019.2|18015.2|18031.7|18027.7|18006.7|18002.7|710
1644932400000|2022-02-15 13:40:00|18020.8|18016.8|18022.3|18018.3|18028.6|18024.6|18016.1|18012.1|576
1644932700000|2022-02-15 13:45:00|18020.8|18016.8|18009.8|18005.8|18031.7|18027.7|18003.6|17999.6|597
1644933000000|2022-02-15 13:50:00|18006.7|18002.7|18009.8|18005.8|18025.4|18021.4|18006.7|18002.7|516
1644933300000|2022-02-15 13:55:00|18011.4|18007.4|17998.9|17994.9|18012.9|18008.9|17991.1|17987.1|371
1644933600000|2022-02-15 14:00:00|18000.4|17996.4|18009.8|18005.8|18012.9|18008.9|17987.9|17983.9|438
1644933900000|2022-02-15 14:05:00|18011.4|18007.4|18002|17998|18022.3|18018.3|17997.3|17993.3|946
1644934200000|2022-02-15 14:10:00|18003.6|17999.6|18025.4|18021.4|18028.6|18024.6|18000.4|17996.4|794
1644934500000|2022-02-15 14:15:00|18022.3|18018.3|17984.8|17980.8|18028.6|18024.6|17984.8|17980.8|623
1644934800000|2022-02-15 14:20:00|17986.4|17982.4|18003.6|17999.6|18009.8|18005.8|17975.4|17971.4|884
1644935100000|2022-02-15 14:25:00|18002|17998|17997.3|17993.3|18006.7|18002.7|17994.2|17990.2|631
1644935400000|2022-02-15 14:30:00|17994.2|17990.2|17975.4|17971.4|18009.8|18005.8|17966.1|17962.1|1633
1644935700000|2022-02-15 14:35:00|17972.3|17968.3|17984.8|17980.8|17984.8|17980.8|17966.1|17962.1|1161
1644936000000|2022-02-15 14:40:00|17987.9|17983.9|17969.2|17965.2|17994.2|17990.2|17969.2|17965.2|794
1644936300000|2022-02-15 14:45:00|17970.8|17966.8|17984.8|17980.8|17989.5|17985.5|17969.2|17965.2|793
1644936600000|2022-02-15 14:50:00|17986.4|17982.4|17994.2|17990.2|18011.4|18007.4|17978.6|17974.6|848
1644936900000|2022-02-15 14:55:00|17992.6|17988.6|17969.2|17965.2|17994.2|17990.2|17969.2|17965.2|1289
1644937200000|2022-02-15 15:00:00|17972.3|17968.3|17987.9|17983.9|17994.2|17990.2|17969.2|17965.2|977
1644937500000|2022-02-15 15:05:00|17991.1|17987.1|17994.2|17990.2|17997.3|17993.3|17977|17973|475
1644937800000|2022-02-15 15:10:00|17992.6|17988.6|18016.1|18012.1|18022.3|18018.3|17992.6|17988.6|673
1644938100000|2022-02-15 15:15:00|18019.2|18015.2|18009.8|18005.8|18022.3|18018.3|18003.6|17999.6|687
1644938400000|2022-02-15 15:20:00|18008.3|18004.3|18000.4|17996.4|18009.8|18005.8|17994.2|17990.2|458
1644938700000|2022-02-15 15:25:00|18002|17998|18003.6|17999.6|18012.9|18008.9|17994.2|17990.2|731
1644939000000|2022-02-15 15:30:00|18000.4|17996.4|17994.2|17990.2|18003.6|17999.6|17987.9|17983.9|516
1644939300000|2022-02-15 15:35:00|17997.3|17993.3|18006.7|18002.7|18016.1|18012.1|17997.3|17993.3|475
1644939600000|2022-02-15 15:40:00|18003.6|17999.6|17997.3|17993.3|18006.7|18002.7|17994.2|17990.2|587
1644939900000|2022-02-15 15:45:00|17998.9|17994.9|18009.8|18005.8|18022.3|18018.3|17991.1|17987.1|726
1644940200000|2022-02-15 15:50:00|18012.9|18008.9|18000.4|17996.4|18022.3|18018.3|17997.3|17993.3|1016
1644940500000|2022-02-15 15:55:00|17997.3|17993.3|17984.8|17980.8|18000.4|17996.4|17984.8|17980.8|710
1644940800000|2022-02-15 16:00:00|17981.7|17977.7|17981.7|17977.7|17994.2|17990.2|17981.7|17977.7|828
1644941100000|2022-02-15 16:05:00|17983.3|17979.3|17984.8|17980.8|17987.9|17983.9|17978.6|17974.6|506
1644941400000|2022-02-15 16:10:00|17987.9|17983.9|17978.6|17974.6|17994.2|17990.2|17978.6|17974.6|828
1644941700000|2022-02-15 16:15:00|17981.7|17977.7|17991.1|17987.1|17994.2|17990.2|17972.3|17968.3|820
1644942000000|2022-02-15 16:20:00|17987.9|17983.9|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|612
1644942300000|2022-02-15 16:25:00|17987.9|17983.9|18009.8|18005.8|18011.4|18007.4|17987.9|17983.9|1072
1644942600000|2022-02-15 16:30:00|18003.6|17999.6|18003.6|17999.6|18009.8|18005.8|17997.3|17993.3|717
1644942900000|2022-02-15 16:35:00|18006.7|18002.7|18019.2|18015.2|18020.8|18016.8|18006.7|18002.7|605
1644943200000|2022-02-15 16:40:00|18016.1|18012.1|18003.6|17999.6|18016.1|18012.1|17997.3|17993.3|759
1644943500000|2022-02-15 16:45:00|18002|17998|18000.4|17996.4|18003.6|17999.6|17991.1|17987.1|615
1644943800000|2022-02-15 16:50:00|17998.9|17994.9|18003.6|17999.6|18012.9|18008.9|17998.9|17994.9|429
1644944100000|2022-02-15 16:55:00|18006.7|18002.7|18009.8|18005.8|18009.8|18005.8|17997.3|17993.3|299
1644944400000|2022-02-15 17:00:00|18006.7|18002.7|18000.4|17996.4|18008.3|18004.3|17994.2|17990.2|338
1644944700000|2022-02-15 17:05:00|17997.3|17993.3|17994.2|17990.2|18000.4|17996.4|17987.9|17983.9|480
1644945000000|2022-02-15 17:10:00|17992.6|17988.6|17991.1|17987.1|17997.3|17993.3|17984.8|17980.8|420
1644945300000|2022-02-15 17:15:00|17992.6|17988.6|17975.4|17971.4|17992.6|17988.6|17972.3|17968.3|766
1644945600000|2022-02-15 17:20:00|17977|17973|17959.8|17955.8|17981.7|17977.7|17956.7|17952.7|817
1644945900000|2022-02-15 17:25:00|17956.7|17952.7|17947.3|17943.3|17962.9|17958.9|17941.1|17937.1|586
1644946200000|2022-02-15 17:30:00|17950.4|17946.4|17947.3|17943.3|17956.7|17952.7|17945.8|17941.8|970
1644946500000|2022-02-15 17:35:00|17950.4|17946.4|17953.6|17949.6|17962.9|17958.9|17941.1|17937.1|519
1644946800000|2022-02-15 17:40:00|17956.7|17952.7|17953.6|17949.6|17959.8|17955.8|17950.4|17946.4|261
1644947100000|2022-02-15 17:45:00|17950.4|17946.4|17975.4|17971.4|17975.4|17971.4|17947.3|17943.3|363
1644947400000|2022-02-15 17:50:00|17972.3|17968.3|17981.7|17977.7|17986.4|17982.4|17972.3|17968.3|269
1644947700000|2022-02-15 17:55:00|17984.8|17980.8|17991.1|17987.1|17994.2|17990.2|17981.7|17977.7|405
1644948000000|2022-02-15 18:00:00|17987.9|17983.9|17978.6|17974.6|17991.1|17987.1|17975.4|17971.4|170
1644948300000|2022-02-15 18:05:00|17981.7|17977.7|17991.1|17987.1|17991.1|17987.1|17978.6|17974.6|203
1644948600000|2022-02-15 18:10:00|17994.2|17990.2|17994.2|17990.2|17997.3|17993.3|17991.1|17987.1|174
1644948900000|2022-02-15 18:15:00|17992.6|17988.6|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|79
1644949200000|2022-02-15 18:20:00|17994.2|17990.2|17987.9|17983.9|17997.3|17993.3|17984.8|17980.8|195
1644949500000|2022-02-15 18:25:00|17991.1|17987.1|17994.2|17990.2|17994.2|17990.2|17984.8|17980.8|308
1644949800000|2022-02-15 18:30:00|17991.1|17987.1|17991.1|17987.1|17994.2|17990.2|17987.9|17983.9|286
1644950100000|2022-02-15 18:35:00|17987.9|17983.9|17984.8|17980.8|17991.1|17987.1|17978.6|17974.6|341
1644950400000|2022-02-15 18:40:00|17981.7|17977.7|17984.8|17980.8|17987.9|17983.9|17981.7|17977.7|319
1644950700000|2022-02-15 18:45:00|17981.7|17977.7|17984.8|17980.8|17997.3|17993.3|17981.7|17977.7|467
1644951000000|2022-02-15 18:50:00|17983.3|17979.3|17984.8|17980.8|17984.8|17980.8|17978.6|17974.6|469
1644951300000|2022-02-15 18:55:00|17981.7|17977.7|17981.7|17977.7|17991.1|17987.1|17980.1|17976.1|655
1644951600000|2022-02-15 19:00:00|17984.8|17980.8|17978.6|17974.6|17984.8|17980.8|17969.2|17965.2|805
1644951900000|2022-02-15 19:05:00|17975.4|17971.4|17984.8|17980.8|17987.9|17983.9|17975.4|17971.4|373
1644952200000|2022-02-15 19:10:00|17981.7|17977.7|17972.3|17968.3|17984.8|17980.8|17972.3|17968.3|258
1644952500000|2022-02-15 19:15:00|17973.9|17969.9|17975.4|17971.4|17978.6|17974.6|17969.2|17965.2|460
1644952800000|2022-02-15 19:20:00|17972.3|17968.3|17966.1|17962.1|17972.3|17968.3|17962.9|17958.9|413
1644953100000|2022-02-15 19:25:00|17967.6|17963.6|17966.1|17962.1|17969.2|17965.2|17962.9|17958.9|235
1644953400000|2022-02-15 19:30:00|17962.9|17958.9|17959.8|17955.8|17966.1|17962.1|17959.8|17955.8|377
1644953700000|2022-02-15 19:35:00|17956.7|17952.7|17959.8|17955.8|17962.9|17958.9|17956.7|17952.7|312
1644954000000|2022-02-15 19:40:00|17956.7|17952.7|17953.6|17949.6|17956.7|17952.7|17950.4|17946.4|558
1644954300000|2022-02-15 19:45:00|17950.4|17946.4|17947.3|17943.3|17953.6|17949.6|17941.1|17937.1|828
1644954600000|2022-02-15 19:50:00|17944.2|17940.2|17947.3|17943.3|17958.3|17954.3|17944.2|17940.2|1101
1644954900000|2022-02-15 19:55:00|17944.2|17940.2|17947.3|17943.3|17959.8|17955.8|17944.2|17940.2|1335
1644955200000|2022-02-15 20:00:00|17944.2|17940.2|17950.4|17946.4|17953.6|17949.6|17937.9|17933.9|984
1644955500000|2022-02-15 20:05:00|17952|17948|17962.9|17958.9|17962.9|17958.9|17950.4|17946.4|491
1644955800000|2022-02-15 20:10:00|17959.8|17955.8|17955.1|17951.1|17962.9|17958.9|17950.4|17946.4|618
1644956100000|2022-02-15 20:15:00|17956.7|17952.7|17941.1|17937.1|17956.7|17952.7|17937.9|17933.9|401
1644956400000|2022-02-15 20:20:00|17944.2|17940.2|17941.1|17937.1|17944.2|17940.2|17937.9|17933.9|668
1644956700000|2022-02-15 20:25:00|17937.9|17933.9|17928.6|17924.6|17944.2|17940.2|17925.4|17921.4|2273
1644957000000|2022-02-15 20:30:00|17925.4|17921.4|17928.6|17924.6|17934.8|17930.8|17922.3|17918.3|916
1644957300000|2022-02-15 20:35:00|17927|17923|17931.7|17927.7|17934.8|17930.8|17920.8|17916.8|1038
1644957600000|2022-02-15 20:40:00|17934.8|17930.8|17925.4|17921.4|17934.8|17930.8|17923.9|17919.9|476
1644957900000|2022-02-15 20:45:00|17928.6|17924.6|17934.8|17930.8|17937.9|17933.9|17925.4|17921.4|606
1644958200000|2022-02-15 20:50:00|17931.7|17927.7|17925.4|17921.4|17931.7|17927.7|17922.3|17918.3|505
1644958500000|2022-02-15 20:55:00|17922.3|17918.3|17919.2|17915.2|17941.1|17937.1|17916.1|17912.1|3136
1644958800000|2022-02-15 21:00:00|17920.8|17916.8|17922.3|17918.3|17931.7|17927.7|17912.9|17908.9|1366
1644959100000|2022-02-15 21:05:00|17919.2|17915.2|17909.8|17905.8|17922.3|17918.3|17906.7|17902.7|644
1644959400000|2022-02-15 21:10:00|17911.4|17907.4|17909.8|17905.8|17922.3|17918.3|17909.8|17905.8|511
1644959700000|2022-02-15 21:15:00|17912.9|17908.9|17922.3|17918.3|17925.4|17921.4|17909.8|17905.8|271
1644960000000|2022-02-15 21:20:00|17920.8|17916.8|17944.2|17940.2|17944.2|17940.2|17919.2|17915.2|435
1644960300000|2022-02-15 21:25:00|17941.1|17937.1|17947.3|17943.3|17953.6|17949.6|17941.1|17937.1|502
1644960600000|2022-02-15 21:30:00|17945.8|17941.8|17947.3|17943.3|17953.6|17949.6|17944.2|17940.2|586
1644960900000|2022-02-15 21:35:00|17948.9|17944.9|17934.8|17930.8|17950.4|17946.4|17934.8|17930.8|384
1644961200000|2022-02-15 21:40:00|17937.9|17933.9|17944.2|17940.2|17953.6|17949.6|17934.8|17930.8|323
1644961500000|2022-02-15 21:45:00|17942.6|17938.6|17944.2|17940.2|17944.2|17940.2|17931.7|17927.7|307
1644961800000|2022-02-15 21:50:00|17947.3|17943.3|17947.3|17943.3|17950.4|17946.4|17941.1|17937.1|382
1644962100000|2022-02-15 21:55:00|17950.4|17946.4|17947.3|17943.3|17950.4|17946.4|17941.1|17937.1|282
1644966000000|2022-02-15 23:00:00|17941.1|17937.1|17952|17948|17952|17948|17941.1|17937.1|106
1644966300000|2022-02-15 23:05:00|17953.6|17949.6|17959.8|17955.8|17959.8|17955.8|17952|17948|58
1644966600000|2022-02-15 23:10:00|17962.9|17958.9|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|93
1644966900000|2022-02-15 23:15:00|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|9
1644967200000|2022-02-15 23:20:00|17956.7|17952.7|17966.1|17962.1|17969.2|17965.2|17956.7|17952.7|88
1644967500000|2022-02-15 23:25:00|17962.9|17958.9|17956.7|17952.7|17964.5|17960.5|17956.7|17952.7|38
1644967800000|2022-02-15 23:30:00|17958.3|17954.3|17956.7|17952.7|17959.8|17955.8|17956.7|17952.7|35
1644968100000|2022-02-15 23:35:00|17955.1|17951.1|17953.6|17949.6|17956.7|17952.7|17950.4|17946.4|56
1644968400000|2022-02-15 23:40:00|17952|17948|17950.4|17946.4|17952|17948|17948.9|17944.9|28
1644968700000|2022-02-15 23:45:00|17948.9|17944.9|17959.8|17955.8|17959.8|17955.8|17948.9|17944.9|49
1644969000000|2022-02-15 23:50:00|17962.9|17958.9|17961.4|17957.4|17962.9|17958.9|17956.7|17952.7|71
1644969300000|2022-02-15 23:55:00|17962.9|17958.9|17962.9|17958.9|17966.1|17962.1|17959.8|17955.8|43
1644969600000|2022-02-16 00:00:00|17964.5|17960.5|17966.1|17962.1|17973.9|17969.9|17962.9|17958.9|132
1644969900000|2022-02-16 00:05:00|17964.5|17960.5|17956.7|17952.7|17966.1|17962.1|17956.7|17952.7|35
1644970200000|2022-02-16 00:10:00|17955.1|17951.1|17958.3|17954.3|17959.8|17955.8|17953.6|17949.6|57
1644970500000|2022-02-16 00:15:00|17959.8|17955.8|17959.8|17955.8|17962.9|17958.9|17956.7|17952.7|45
1644970800000|2022-02-16 00:20:00|17958.3|17954.3|17956.7|17952.7|17959.8|17955.8|17956.7|17952.7|30
1644971100000|2022-02-16 00:25:00|17955.1|17951.1|17953.6|17949.6|17959.8|17955.8|17953.6|17949.6|58
1644971400000|2022-02-16 00:30:00|17955.1|17951.1|17956.7|17952.7|17959.8|17955.8|17953.6|17949.6|111
1644971700000|2022-02-16 00:35:00|17955.1|17951.1|17950.4|17946.4|17956.7|17952.7|17947.3|17943.3|92
1644972000000|2022-02-16 00:40:00|17948.9|17944.9|17956.7|17952.7|17966.1|17962.1|17947.3|17943.3|148
1644972300000|2022-02-16 00:45:00|17955.1|17951.1|17966.1|17962.1|17967.6|17963.6|17953.6|17949.6|59
1644972600000|2022-02-16 00:50:00|17967.6|17963.6|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|170
1644972900000|2022-02-16 00:55:00|17970.8|17966.8|17966.1|17962.1|17972.3|17968.3|17966.1|17962.1|53
1644973200000|2022-02-16 01:00:00|17964.5|17960.5|17959.8|17955.8|17964.5|17960.5|17956.7|17952.7|54
1644973500000|2022-02-16 01:05:00|17966.1|17962.1|17962.9|17958.9|17966.1|17962.1|17962.9|17958.9|17
1644973800000|2022-02-16 01:10:00|17966.1|17962.1|17975.4|17971.4|17975.4|17971.4|17966.1|17962.1|84
1644974100000|2022-02-16 01:15:00|17973.9|17969.9|17978.6|17974.6|17981.7|17977.7|17972.3|17968.3|135
1644974400000|2022-02-16 01:20:00|17975.4|17971.4|17972.3|17968.3|17978.6|17974.6|17972.3|17968.3|50
1644974700000|2022-02-16 01:25:00|17969.2|17965.2|17975.4|17971.4|17975.4|17971.4|17967.6|17963.6|69
1644975000000|2022-02-16 01:30:00|17972.3|17968.3|17978.6|17974.6|17980.1|17976.1|17972.3|17968.3|100
1644975300000|2022-02-16 01:35:00|17980.1|17976.1|17981.7|17977.7|17984.8|17980.8|17978.6|17974.6|35
1644975600000|2022-02-16 01:40:00|17984.8|17980.8|17987.9|17983.9|17989.5|17985.5|17984.8|17980.8|92
1644975900000|2022-02-16 01:45:00|17989.5|17985.5|17989.5|17985.5|17991.1|17987.1|17984.8|17980.8|65
1644976200000|2022-02-16 01:50:00|17991.1|17987.1|17983.3|17979.3|17991.1|17987.1|17983.3|17979.3|43
1644976500000|2022-02-16 01:55:00|17984.8|17980.8|17981.7|17977.7|17986.4|17982.4|17981.7|17977.7|41
1644976800000|2022-02-16 02:00:00|17983.3|17979.3|17981.7|17977.7|17987.9|17983.9|17981.7|17977.7|35
1644977100000|2022-02-16 02:05:00|17977|17973|17978.6|17974.6|17978.6|17974.6|17975.4|17971.4|36
1644977400000|2022-02-16 02:10:00|17977|17973|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|88
1644977700000|2022-02-16 02:15:00|17977|17973|17975.4|17971.4|17977|17973|17975.4|17971.4|46
1644978000000|2022-02-16 02:20:00|17977|17973|17975.4|17971.4|17978.6|17974.6|17975.4|17971.4|21
1644978300000|2022-02-16 02:25:00|17977|17973|17975.4|17971.4|17978.6|17974.6|17975.4|17971.4|15
1644978600000|2022-02-16 02:30:00|17978.6|17974.6|17984.8|17980.8|17984.8|17980.8|17978.6|17974.6|148
1644978900000|2022-02-16 02:35:00|17986.4|17982.4|17984.8|17980.8|17986.4|17982.4|17984.8|17980.8|52
1644979200000|2022-02-16 02:40:00|17983.3|17979.3|17991.1|17987.1|17991.1|17987.1|17981.7|17977.7|34
1644979500000|2022-02-16 02:45:00|17989.5|17985.5|17997.3|17993.3|17997.3|17993.3|17987.9|17983.9|68
1644979800000|2022-02-16 02:50:00|17995.8|17991.8|17997.3|17993.3|17997.3|17993.3|17994.2|17990.2|17
1644980100000|2022-02-16 02:55:00|17995.8|17991.8|17995.8|17991.8|17998.9|17994.9|17994.2|17990.2|32
1644980400000|2022-02-16 03:00:00|17994.2|17990.2|17987.9|17983.9|17994.2|17990.2|17987.9|17983.9|29
1644980700000|2022-02-16 03:05:00|17986.4|17982.4|17981.7|17977.7|17986.4|17982.4|17981.7|17977.7|29
1644981000000|2022-02-16 03:10:00|17978.6|17974.6|17973.9|17969.9|17981.7|17977.7|17969.2|17965.2|55
1644981300000|2022-02-16 03:15:00|17972.3|17968.3|17970.8|17966.8|17975.4|17971.4|17969.2|17965.2|92
1644981600000|2022-02-16 03:20:00|17969.2|17965.2|17975.4|17971.4|17975.4|17971.4|17969.2|17965.2|33
1644981900000|2022-02-16 03:25:00|17977|17973|17977|17973|17977|17973|17973.9|17969.9|19
1644982200000|2022-02-16 03:30:00|17978.6|17974.6|17981.7|17977.7|17984.8|17980.8|17975.4|17971.4|31
1644982500000|2022-02-16 03:35:00|17980.1|17976.1|17984.8|17980.8|17984.8|17980.8|17980.1|17976.1|26
1644982800000|2022-02-16 03:40:00|17983.3|17979.3|17994.2|17990.2|17997.3|17993.3|17981.7|17977.7|136
1644983100000|2022-02-16 03:45:00|17997.3|17993.3|17991.1|17987.1|17997.3|17993.3|17991.1|17987.1|62
1644983400000|2022-02-16 03:50:00|17994.2|17990.2|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|35
1644983700000|2022-02-16 03:55:00|17994.2|17990.2|17994.2|17990.2|17995.8|17991.8|17994.2|17990.2|36
1644984000000|2022-02-16 04:00:00|17992.6|17988.6|17991.1|17987.1|17997.3|17993.3|17991.1|17987.1|25
1644984300000|2022-02-16 04:05:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17987.9|17983.9|53
1644984600000|2022-02-16 04:10:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17986.4|17982.4|39
1644984900000|2022-02-16 04:15:00|17989.5|17985.5|17994.2|17990.2|17995.8|17991.8|17987.9|17983.9|64
1644985200000|2022-02-16 04:20:00|17995.8|17991.8|17987.9|17983.9|17997.3|17993.3|17987.9|17983.9|45
1644985500000|2022-02-16 04:25:00|17991.1|17987.1|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|31
1644985800000|2022-02-16 04:30:00|17984.8|17980.8|17987.9|17983.9|17989.5|17985.5|17984.8|17980.8|24
1644986100000|2022-02-16 04:35:00|17991.1|17987.1|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|35
1644986400000|2022-02-16 04:40:00|17991.1|17987.1|17991.1|17987.1|17991.1|17987.1|17987.9|17983.9|21
1644986700000|2022-02-16 04:45:00|17987.9|17983.9|17987.9|17983.9|17987.9|17983.9|17984.8|17980.8|21
1644987000000|2022-02-16 04:50:00|17989.5|17985.5|17991.1|17987.1|17994.2|17990.2|17989.5|17985.5|36
1644987300000|2022-02-16 04:55:00|17989.5|17985.5|17978.6|17974.6|17989.5|17985.5|17978.6|17974.6|183
1644987600000|2022-02-16 05:00:00|17977|17973|17980.1|17976.1|17980.1|17976.1|17975.4|17971.4|11
1644987900000|2022-02-16 05:05:00|17981.7|17977.7|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|50
1644988200000|2022-02-16 05:10:00|17975.4|17971.4|17975.4|17971.4|17975.4|17971.4|17972.3|17968.3|7
1644988500000|2022-02-16 05:15:00|17972.3|17968.3|17975.4|17971.4|17977|17973|17972.3|17968.3|43
1644988800000|2022-02-16 05:20:00|17978.6|17974.6|17980.1|17976.1|17981.7|17977.7|17978.6|17974.6|38
1644989100000|2022-02-16 05:25:00|17978.6|17974.6|17978.6|17974.6|17981.7|17977.7|17978.6|17974.6|13
1644989400000|2022-02-16 05:30:00|17981.7|17977.7|17969.2|17965.2|17981.7|17977.7|17969.2|17965.2|119
1644989700000|2022-02-16 05:35:00|17970.8|17966.8|17972.3|17968.3|17972.3|17968.3|17969.2|17965.2|100
1644990000000|2022-02-16 05:40:00|17970.8|17966.8|17972.3|17968.3|17975.4|17971.4|17969.2|17965.2|23
1644990300000|2022-02-16 05:45:00|17975.4|17971.4|17973.9|17969.9|17975.4|17971.4|17973.9|17969.9|10
1644990600000|2022-02-16 05:50:00|17972.3|17968.3|17969.2|17965.2|17975.4|17971.4|17969.2|17965.2|45
1644990900000|2022-02-16 05:55:00|17966.1|17962.1|17962.9|17958.9|17966.1|17962.1|17961.4|17957.4|43
1644991200000|2022-02-16 06:00:00|17961.4|17957.4|17955.1|17951.1|17962.9|17958.9|17953.6|17949.6|24
1644991500000|2022-02-16 06:05:00|17953.6|17949.6|17950.4|17946.4|17956.7|17952.7|17950.4|17946.4|57
1644991800000|2022-02-16 06:10:00|17947.3|17943.3|17944.2|17940.2|17947.3|17943.3|17937.9|17933.9|161
1644992100000|2022-02-16 06:15:00|17941.1|17937.1|17950.4|17946.4|17950.4|17946.4|17941.1|17937.1|113
1644992400000|2022-02-16 06:20:00|17948.9|17944.9|17956.7|17952.7|17958.3|17954.3|17948.9|17944.9|104
1644992700000|2022-02-16 06:25:00|17955.1|17951.1|17950.4|17946.4|17956.7|17952.7|17947.3|17943.3|71
1644993000000|2022-02-16 06:30:00|17948.9|17944.9|17944.2|17940.2|17950.4|17946.4|17944.2|17940.2|33
1644993300000|2022-02-16 06:35:00|17945.8|17941.8|17944.2|17940.2|17947.3|17943.3|17942.6|17938.6|69
1644993600000|2022-02-16 06:40:00|17947.3|17943.3|17959.8|17955.8|17959.8|17955.8|17945.8|17941.8|82
1644993900000|2022-02-16 06:45:00|17956.7|17952.7|17959.8|17955.8|17959.8|17955.8|17953.6|17949.6|80
1644994200000|2022-02-16 06:50:00|17956.7|17952.7|17959.8|17955.8|17959.8|17955.8|17953.6|17949.6|31
1644994500000|2022-02-16 06:55:00|17961.4|17957.4|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|20
1644994800000|2022-02-16 07:00:00|17969.2|17965.2|17941.1|17937.1|17970.8|17966.8|17933.3|17929.3|239
1644995100000|2022-02-16 07:05:00|17944.2|17940.2|17937.9|17933.9|17947.3|17943.3|17934.8|17930.8|71
1644995400000|2022-02-16 07:10:00|17934.8|17930.8|17937.9|17933.9|17941.1|17937.1|17931.7|17927.7|154
1644995700000|2022-02-16 07:15:00|17941.1|17937.1|17928.6|17924.6|17944.2|17940.2|17928.6|17924.6|124
1644996000000|2022-02-16 07:20:00|17927|17923|17922.3|17918.3|17931.7|17927.7|17919.2|17915.2|197
1644996300000|2022-02-16 07:25:00|17919.2|17915.2|17931.7|17927.7|17931.7|17927.7|17917.6|17913.6|80
1644996600000|2022-02-16 07:30:00|17928.6|17924.6|17928.6|17924.6|17931.7|17927.7|17922.3|17918.3|101
1644996900000|2022-02-16 07:35:00|17925.4|17921.4|17934.8|17930.8|17941.1|17937.1|17925.4|17921.4|221
1644997200000|2022-02-16 07:40:00|17937.9|17933.9|17950.4|17946.4|17950.4|17946.4|17930.1|17926.1|162
1644997500000|2022-02-16 07:45:00|17953.6|17949.6|17956.7|17952.7|17962.9|17958.9|17950.4|17946.4|146
1644997800000|2022-02-16 07:50:00|17958.3|17954.3|17953.6|17949.6|17958.3|17954.3|17942.6|17938.6|180
1644998100000|2022-02-16 07:55:00|17952|17948|17956.7|17952.7|17959.8|17955.8|17950.4|17946.4|166
1644998400000|2022-02-16 08:00:00|17953.6|17949.6|17953.6|17949.6|17966.1|17962.1|17948.9|17944.9|289
1644998700000|2022-02-16 08:05:00|17950.4|17946.4|17941.1|17937.1|17950.4|17946.4|17931.7|17927.7|243
1644999000000|2022-02-16 08:10:00|17939.5|17935.5|17944.2|17940.2|17944.2|17940.2|17925.4|17921.4|217
1644999300000|2022-02-16 08:15:00|17947.3|17943.3|17956.7|17952.7|17956.7|17952.7|17931.7|17927.7|493
1644999600000|2022-02-16 08:20:00|17953.6|17949.6|17966.1|17962.1|17969.2|17965.2|17953.6|17949.6|249
1644999900000|2022-02-16 08:25:00|17964.5|17960.5|17962.9|17958.9|17969.2|17965.2|17947.3|17943.3|202
1645000200000|2022-02-16 08:30:00|17964.5|17960.5|17959.8|17955.8|17966.1|17962.1|17956.7|17952.7|102
1645000500000|2022-02-16 08:35:00|17956.7|17952.7|17947.3|17943.3|17958.3|17954.3|17941.1|17937.1|161
1645000800000|2022-02-16 08:40:00|17948.9|17944.9|17959.8|17955.8|17961.4|17957.4|17947.3|17943.3|139
1645001100000|2022-02-16 08:45:00|17962.9|17958.9|17956.7|17952.7|17966.1|17962.1|17956.7|17952.7|127
1645001400000|2022-02-16 08:50:00|17959.8|17955.8|17959.8|17955.8|17959.8|17955.8|17950.4|17946.4|169
1645001700000|2022-02-16 08:55:00|17956.7|17952.7|17961.4|17957.4|17962.9|17958.9|17947.3|17943.3|153
1645002000000|2022-02-16 09:00:00|17959.8|17955.8|17962.9|17958.9|17966.1|17962.1|17953.6|17949.6|223
1645002300000|2022-02-16 09:05:00|17966.1|17962.1|17978.6|17974.6|17984.8|17980.8|17962.9|17958.9|222
1645002600000|2022-02-16 09:10:00|17981.7|17977.7|17975.4|17971.4|17981.7|17977.7|17972.3|17968.3|183
1645002900000|2022-02-16 09:15:00|17977|17973|17962.9|17958.9|17977|17973|17962.9|17958.9|108
1645003200000|2022-02-16 09:20:00|17959.8|17955.8|17969.2|17965.2|17972.3|17968.3|17959.8|17955.8|97
1645003500000|2022-02-16 09:25:00|17970.8|17966.8|17975.4|17971.4|17975.4|17971.4|17966.1|17962.1|80
1645003800000|2022-02-16 09:30:00|17972.3|17968.3|17956.7|17952.7|17972.3|17968.3|17956.7|17952.7|109
1645004100000|2022-02-16 09:35:00|17958.3|17954.3|17955.1|17951.1|17959.8|17955.8|17950.4|17946.4|115
1645004400000|2022-02-16 09:40:00|17956.7|17952.7|17956.7|17952.7|17959.8|17955.8|17950.4|17946.4|147
1645004700000|2022-02-16 09:45:00|17955.1|17951.1|17969.2|17965.2|17972.3|17968.3|17953.6|17949.6|48
1645005000000|2022-02-16 09:50:00|17967.6|17963.6|17981.7|17977.7|17981.7|17977.7|17967.6|17963.6|141
1645005300000|2022-02-16 09:55:00|17980.1|17976.1|17981.7|17977.7|17987.9|17983.9|17975.4|17971.4|113
1645005600000|2022-02-16 10:00:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17978.6|17974.6|166
1645005900000|2022-02-16 10:05:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|64
1645006200000|2022-02-16 10:10:00|17981.7|17977.7|17984.8|17980.8|17987.9|17983.9|17978.6|17974.6|170
1645006500000|2022-02-16 10:15:00|17987.9|17983.9|17972.3|17968.3|17987.9|17983.9|17969.2|17965.2|145
1645006800000|2022-02-16 10:20:00|17975.4|17971.4|17975.4|17971.4|17978.6|17974.6|17972.3|17968.3|58
1645007100000|2022-02-16 10:25:00|17977|17973|17977|17973|17981.7|17977.7|17972.3|17968.3|108
1645007400000|2022-02-16 10:30:00|17978.6|17974.6|17997.3|17993.3|17997.3|17993.3|17975.4|17971.4|151
1645007700000|2022-02-16 10:35:00|17995.8|17991.8|17991.1|17987.1|18003.6|17999.6|17991.1|17987.1|183
1645008000000|2022-02-16 10:40:00|17992.6|17988.6|17981.7|17977.7|17992.6|17988.6|17978.6|17974.6|113
1645008300000|2022-02-16 10:45:00|17983.3|17979.3|17978.6|17974.6|17984.8|17980.8|17978.6|17974.6|30
1645008600000|2022-02-16 10:50:00|17975.4|17971.4|17969.2|17965.2|17975.4|17971.4|17966.1|17962.1|68
1645008900000|2022-02-16 10:55:00|17970.8|17966.8|17972.3|17968.3|17978.6|17974.6|17969.2|17965.2|32
1645009200000|2022-02-16 11:00:00|17973.9|17969.9|17981.7|17977.7|17984.8|17980.8|17972.3|17968.3|97
1645009500000|2022-02-16 11:05:00|17980.1|17976.1|17978.6|17974.6|17984.8|17980.8|17975.4|17971.4|60
1645009800000|2022-02-16 11:10:00|17975.4|17971.4|17972.3|17968.3|17981.7|17977.7|17972.3|17968.3|143
1645010100000|2022-02-16 11:15:00|17970.8|17966.8|17962.9|17958.9|17975.4|17971.4|17962.9|17958.9|109
1645010400000|2022-02-16 11:20:00|17959.8|17955.8|17962.9|17958.9|17962.9|17958.9|17959.8|17955.8|79
1645010700000|2022-02-16 11:25:00|17966.1|17962.1|17972.3|17968.3|17972.3|17968.3|17962.9|17958.9|101
1645011000000|2022-02-16 11:30:00|17973.9|17969.9|17981.7|17977.7|17981.7|17977.7|17972.3|17968.3|79
1645011300000|2022-02-16 11:35:00|17978.6|17974.6|17983.3|17979.3|17984.8|17980.8|17975.4|17971.4|58
1645011600000|2022-02-16 11:40:00|17981.7|17977.7|17987.9|17983.9|17989.5|17985.5|17981.7|17977.7|44
1645011900000|2022-02-16 11:45:00|17989.5|17985.5|17987.9|17983.9|17991.1|17987.1|17984.8|17980.8|69
1645012200000|2022-02-16 11:50:00|17986.4|17982.4|17978.6|17974.6|17991.1|17987.1|17975.4|17971.4|161
1645012500000|2022-02-16 11:55:00|17975.4|17971.4|17975.4|17971.4|17978.6|17974.6|17972.3|17968.3|235
1645012800000|2022-02-16 12:00:00|17978.6|17974.6|17978.6|17974.6|17978.6|17974.6|17969.2|17965.2|123
1645013100000|2022-02-16 12:05:00|17980.1|17976.1|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|116
1645013400000|2022-02-16 12:10:00|17981.7|17977.7|17978.6|17974.6|17987.9|17983.9|17975.4|17971.4|174
1645013700000|2022-02-16 12:15:00|17977|17973|17978.6|17974.6|17981.7|17977.7|17975.4|17971.4|223
1645014000000|2022-02-16 12:20:00|17975.4|17971.4|17962.9|17958.9|17978.6|17974.6|17962.9|17958.9|285
1645014300000|2022-02-16 12:25:00|17961.4|17957.4|17959.8|17955.8|17967.6|17963.6|17955.1|17951.1|284
1645014600000|2022-02-16 12:30:00|17962.9|17958.9|17966.1|17962.1|17969.2|17965.2|17950.4|17946.4|225
1645014900000|2022-02-16 12:35:00|17969.2|17965.2|17978.6|17974.6|17984.8|17980.8|17966.1|17962.1|299
1645015200000|2022-02-16 12:40:00|17980.1|17976.1|17980.1|17976.1|17987.9|17983.9|17975.4|17971.4|294
1645015500000|2022-02-16 12:45:00|17981.7|17977.7|17981.7|17977.7|17991.1|17987.1|17978.6|17974.6|209
1645015800000|2022-02-16 12:50:00|17984.8|17980.8|17991.1|17987.1|18000.4|17996.4|17984.8|17980.8|244
1645016100000|2022-02-16 12:55:00|17994.2|17990.2|17981.7|17977.7|17997.3|17993.3|17978.6|17974.6|313
1645016400000|2022-02-16 13:00:00|17987.9|17983.9|17987.9|17983.9|17989.5|17985.5|17975.4|17971.4|382
1645016700000|2022-02-16 13:05:00|17984.8|17980.8|17989.5|17985.5|17995.8|17991.8|17981.7|17977.7|298
1645017000000|2022-02-16 13:10:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17987.9|17983.9|291
1645017300000|2022-02-16 13:15:00|17995.8|17991.8|17997.3|17993.3|18003.6|17999.6|17991.1|17987.1|721
1645017600000|2022-02-16 13:20:00|17994.2|17990.2|17994.2|17990.2|18000.4|17996.4|17984.8|17980.8|377
1645017900000|2022-02-16 13:25:00|17991.1|17987.1|17986.4|17982.4|17997.3|17993.3|17980.1|17976.1|451
1645018200000|2022-02-16 13:30:00|17981.7|17977.7|17972.3|17968.3|17986.4|17982.4|17955.1|17951.1|1092
1645018500000|2022-02-16 13:35:00|17975.4|17971.4|18009.8|18005.8|18016.1|18012.1|17972.3|17968.3|782
1645018800000|2022-02-16 13:40:00|18012.9|18008.9|18009.8|18005.8|18016.1|18012.1|18000.4|17996.4|1174
1645019100000|2022-02-16 13:45:00|18012.9|18008.9|18066.1|18062.1|18069.2|18065.2|18000.4|17996.4|1757
1645019400000|2022-02-16 13:50:00|18067.6|18063.6|18047.3|18043.3|18081.7|18077.7|18041.1|18037.1|1525
1645019700000|2022-02-16 13:55:00|18044.2|18040.2|18062.9|18058.9|18066.1|18062.1|18044.2|18040.2|702
1645020000000|2022-02-16 14:00:00|18066.1|18062.1|18069.2|18065.2|18075.4|18071.4|18053.6|18049.6|976
1645020300000|2022-02-16 14:05:00|18070.8|18066.8|18066.1|18062.1|18075.4|18071.4|18062.9|18058.9|486
1645020600000|2022-02-16 14:10:00|18062.9|18058.9|18056.7|18052.7|18069.2|18065.2|18053.6|18049.6|385
1645020900000|2022-02-16 14:15:00|18053.6|18049.6|18041.1|18037.1|18059.8|18055.8|18041.1|18037.1|700
1645021200000|2022-02-16 14:20:00|18037.9|18033.9|18034.8|18030.8|18047.3|18043.3|18028.6|18024.6|645
1645021500000|2022-02-16 14:25:00|18037.9|18033.9|18044.2|18040.2|18044.2|18040.2|18025.4|18021.4|535
1645021800000|2022-02-16 14:30:00|18041.1|18037.1|18037.9|18033.9|18056.7|18052.7|18031.7|18027.7|782
1645022100000|2022-02-16 14:35:00|18039.5|18035.5|18025.4|18021.4|18041.1|18037.1|18019.2|18015.2|898
1645022400000|2022-02-16 14:40:00|18028.6|18024.6|18019.2|18015.2|18037.9|18033.9|18016.1|18012.1|769
1645022700000|2022-02-16 14:45:00|18016.1|18012.1|17994.2|17990.2|18019.2|18015.2|17972.3|17968.3|1475
1645023000000|2022-02-16 14:50:00|17997.3|17993.3|18003.6|17999.6|18019.2|18015.2|17997.3|17993.3|826
1645023300000|2022-02-16 14:55:00|18000.4|17996.4|17995.8|17991.8|18006.7|18002.7|17994.2|17990.2|435
1645023600000|2022-02-16 15:00:00|17997.3|17993.3|17994.2|17990.2|17997.3|17993.3|17969.2|17965.2|1292
1645023900000|2022-02-16 15:05:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17978.6|17974.6|1049
1645024200000|2022-02-16 15:10:00|18000.4|17996.4|17969.2|17965.2|18000.4|17996.4|17959.8|17955.8|942
1645024500000|2022-02-16 15:15:00|17972.3|17968.3|17987.9|17983.9|17994.2|17990.2|17972.3|17968.3|815
1645024800000|2022-02-16 15:20:00|17989.5|17985.5|17978.6|17974.6|17994.2|17990.2|17975.4|17971.4|733
1645025100000|2022-02-16 15:25:00|17977|17973|17969.2|17965.2|17977|17973|17956.7|17952.7|674
1645025400000|2022-02-16 15:30:00|17966.1|17962.1|17959.8|17955.8|17978.6|17974.6|17959.8|17955.8|651
1645025700000|2022-02-16 15:35:00|17956.7|17952.7|17959.8|17955.8|17969.2|17965.2|17944.2|17940.2|919
1645026000000|2022-02-16 15:40:00|17962.9|17958.9|17962.9|17958.9|17984.8|17980.8|17959.8|17955.8|725
1645026300000|2022-02-16 15:45:00|17966.1|17962.1|17981.7|17977.7|17984.8|17980.8|17962.9|17958.9|873
1645026600000|2022-02-16 15:50:00|17983.3|17979.3|17978.6|17974.6|17987.9|17983.9|17969.2|17965.2|914
1645026900000|2022-02-16 15:55:00|17981.7|17977.7|17991.1|17987.1|17991.1|17987.1|17978.6|17974.6|464
1645027200000|2022-02-16 16:00:00|17994.2|17990.2|17994.2|17990.2|18006.7|18002.7|17987.9|17983.9|646
1645027500000|2022-02-16 16:05:00|17995.8|17991.8|17994.2|17990.2|18003.6|17999.6|17984.8|17980.8|721
1645027800000|2022-02-16 16:10:00|17995.8|17991.8|17994.2|17990.2|18003.6|17999.6|17991.1|17987.1|582
1645028100000|2022-02-16 16:15:00|17992.6|17988.6|17997.3|17993.3|17997.3|17993.3|17984.8|17980.8|805
1645028400000|2022-02-16 16:20:00|18000.4|17996.4|17972.3|17968.3|18000.4|17996.4|17969.2|17965.2|632
1645028700000|2022-02-16 16:25:00|17969.2|17965.2|17966.1|17962.1|17972.3|17968.3|17961.4|17957.4|558
1645029000000|2022-02-16 16:30:00|17969.2|17965.2|17967.6|17963.6|17975.4|17971.4|17962.9|17958.9|351
1645029300000|2022-02-16 16:35:00|17966.1|17962.1|17962.9|17958.9|17972.3|17968.3|17956.7|17952.7|682
1645029600000|2022-02-16 16:40:00|17959.8|17955.8|17941.1|17937.1|17962.9|17958.9|17941.1|17937.1|511
1645029900000|2022-02-16 16:45:00|17944.2|17940.2|17956.7|17952.7|17956.7|17952.7|17941.1|17937.1|914
1645030200000|2022-02-16 16:50:00|17950.4|17946.4|17937.9|17933.9|17956.7|17952.7|17934.8|17930.8|748
1645030500000|2022-02-16 16:55:00|17934.8|17930.8|17950.4|17946.4|17950.4|17946.4|17934.8|17930.8|439
1645030800000|2022-02-16 17:00:00|17948.9|17944.9|17962.9|17958.9|17962.9|17958.9|17947.3|17943.3|392
1645031100000|2022-02-16 17:05:00|17959.8|17955.8|17950.4|17946.4|17962.9|17958.9|17947.3|17943.3|288
1645031400000|2022-02-16 17:10:00|17953.6|17949.6|17936.4|17932.4|17956.7|17952.7|17934.8|17930.8|774
1645031700000|2022-02-16 17:15:00|17937.9|17933.9|17950.4|17946.4|17953.6|17949.6|17931.7|17927.7|547
1645032000000|2022-02-16 17:20:00|17948.9|17944.9|17947.3|17943.3|17953.6|17949.6|17937.9|17933.9|420
1645032300000|2022-02-16 17:25:00|17944.2|17940.2|17956.7|17952.7|17956.7|17952.7|17941.1|17937.1|426
1645032600000|2022-02-16 17:30:00|17959.8|17955.8|17969.2|17965.2|17972.3|17968.3|17959.8|17955.8|575
1645032900000|2022-02-16 17:35:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17959.8|17955.8|581
1645033200000|2022-02-16 17:40:00|17959.8|17955.8|17956.7|17952.7|17962.9|17958.9|17953.6|17949.6|630
1645033500000|2022-02-16 17:45:00|17958.3|17954.3|17975.4|17971.4|17978.6|17974.6|17956.7|17952.7|906
1645033800000|2022-02-16 17:50:00|17972.3|17968.3|17962.9|17958.9|17975.4|17971.4|17956.7|17952.7|557
1645034100000|2022-02-16 17:55:00|17961.4|17957.4|17959.8|17955.8|17962.9|17958.9|17944.2|17940.2|944
1645034400000|2022-02-16 18:00:00|17958.3|17954.3|17962.9|17958.9|17975.4|17971.4|17905.1|17901.1|1404
1645034700000|2022-02-16 18:05:00|17959.8|17955.8|17972.3|17968.3|17975.4|17971.4|17947.3|17943.3|960
1645035000000|2022-02-16 18:10:00|17969.2|17965.2|17978.6|17974.6|17984.8|17980.8|17966.1|17962.1|646
1645035300000|2022-02-16 18:15:00|17981.7|17977.7|17975.4|17971.4|17981.7|17977.7|17975.4|17971.4|746
1645035600000|2022-02-16 18:20:00|17978.6|17974.6|17966.1|17962.1|17987.9|17983.9|17950.4|17946.4|1021
1645035900000|2022-02-16 18:25:00|17967.6|17963.6|17966.1|17962.1|17969.2|17965.2|17959.8|17955.8|626
1645036200000|2022-02-16 18:30:00|17962.9|17958.9|17962.9|17958.9|17966.1|17962.1|17956.7|17952.7|615
1645036500000|2022-02-16 18:35:00|17959.8|17955.8|17969.2|17965.2|17969.2|17965.2|17959.8|17955.8|309
1645036800000|2022-02-16 18:40:00|17970.8|17966.8|17956.7|17952.7|17972.3|17968.3|17956.7|17952.7|479
1645037100000|2022-02-16 18:45:00|17958.3|17954.3|17925.4|17921.4|17959.8|17955.8|17919.2|17915.2|1170
1645037400000|2022-02-16 18:50:00|17928.6|17924.6|17881.7|17877.7|17934.8|17930.8|17872.3|17868.3|1460
1645037700000|2022-02-16 18:55:00|17878.6|17874.6|17897.3|17893.3|17905.1|17901.1|17862.9|17858.9|1773
1645038000000|2022-02-16 19:00:00|17898.9|17894.9|17900.4|17896.4|17912.9|17908.9|17881.7|17877.7|2290
1645038300000|2022-02-16 19:05:00|17903.6|17899.6|17919.2|17915.2|17925.4|17921.4|17903.6|17899.6|1573
1645038600000|2022-02-16 19:10:00|17920.8|17916.8|17934.8|17930.8|17950.4|17946.4|17919.2|17915.2|2647
1645038900000|2022-02-16 19:15:00|17937.9|17933.9|17944.2|17940.2|17956.7|17952.7|17931.7|17927.7|1252
1645039200000|2022-02-16 19:20:00|17945.8|17941.8|17956.7|17952.7|17956.7|17952.7|17931.7|17927.7|1098
1645039500000|2022-02-16 19:25:00|17955.1|17951.1|17941.1|17937.1|17969.2|17965.2|17937.9|17933.9|1239
1645039800000|2022-02-16 19:30:00|17937.9|17933.9|17906.7|17902.7|17944.2|17940.2|17903.6|17899.6|1353
1645040100000|2022-02-16 19:35:00|17908.3|17904.3|17912.9|17908.9|17922.3|17918.3|17900.4|17896.4|802
1645040400000|2022-02-16 19:40:00|17906.7|17902.7|17902|17898|17916.1|17912.1|17900.4|17896.4|842
1645040700000|2022-02-16 19:45:00|17903.6|17899.6|17937.9|17933.9|17944.2|17940.2|17900.4|17896.4|1031
1645041000000|2022-02-16 19:50:00|17941.1|17937.1|17931.7|17927.7|17950.4|17946.4|17925.4|17921.4|936
1645041300000|2022-02-16 19:55:00|17933.3|17929.3|17944.2|17940.2|17947.3|17943.3|17925.4|17921.4|1390
1645041600000|2022-02-16 20:00:00|17942.6|17938.6|17953.6|17949.6|17962.9|17958.9|17937.9|17933.9|1179
1645041900000|2022-02-16 20:05:00|17956.7|17952.7|17934.8|17930.8|17956.7|17952.7|17934.8|17930.8|524
1645042200000|2022-02-16 20:10:00|17936.4|17932.4|17941.1|17937.1|17944.2|17940.2|17930.1|17926.1|366
1645042500000|2022-02-16 20:15:00|17944.2|17940.2|17972.3|17968.3|17972.3|17968.3|17941.1|17937.1|887
1645042800000|2022-02-16 20:20:00|17975.4|17971.4|17969.2|17965.2|17981.7|17977.7|17956.7|17952.7|559
1645043100000|2022-02-16 20:25:00|17967.6|17963.6|18006.7|18002.7|18009.8|18005.8|17966.1|17962.1|1178
1645043400000|2022-02-16 20:30:00|17997.3|17993.3|17997.3|17993.3|18009.8|18005.8|17991.1|17987.1|743
1645043700000|2022-02-16 20:35:00|17998.9|17994.9|17987.9|17983.9|18003.6|17999.6|17987.9|17983.9|607
1645044000000|2022-02-16 20:40:00|17991.1|17987.1|17997.3|17993.3|18000.4|17996.4|17987.9|17983.9|387
1645044300000|2022-02-16 20:45:00|18000.4|17996.4|17997.3|17993.3|18003.6|17999.6|17994.2|17990.2|486
1645044600000|2022-02-16 20:50:00|17994.2|17990.2|18000.4|17996.4|18009.8|18005.8|17994.2|17990.2|910
1645044900000|2022-02-16 20:55:00|18006.7|18002.7|18025.4|18021.4|18037.9|18033.9|18006.7|18002.7|2054
1645045200000|2022-02-16 21:00:00|18028.6|18024.6|18034.8|18030.8|18044.2|18040.2|18019.2|18015.2|1685
1645045500000|2022-02-16 21:05:00|18031.7|18027.7|18047.3|18043.3|18050.4|18046.4|18031.7|18027.7|838
1645045800000|2022-02-16 21:10:00|18050.4|18046.4|18050.4|18046.4|18050.4|18046.4|18044.2|18040.2|487
1645046100000|2022-02-16 21:15:00|18047.3|18043.3|18028.6|18024.6|18047.3|18043.3|18022.3|18018.3|427
1645046400000|2022-02-16 21:20:00|18030.1|18026.1|18022.3|18018.3|18031.7|18027.7|18016.1|18012.1|291
1645046700000|2022-02-16 21:25:00|18019.2|18015.2|18022.3|18018.3|18022.3|18018.3|18012.9|18008.9|479
1645047000000|2022-02-16 21:30:00|18019.2|18015.2|18012.9|18008.9|18019.2|18015.2|18006.7|18002.7|333
1645047300000|2022-02-16 21:35:00|18011.4|18007.4|18006.7|18002.7|18012.9|18008.9|18003.6|17999.6|343
1645047600000|2022-02-16 21:40:00|18005.1|18001.1|18009.8|18005.8|18012.9|18008.9|18003.6|17999.6|450
1645047900000|2022-02-16 21:45:00|18011.4|18007.4|18006.7|18002.7|18011.4|18007.4|18000.4|17996.4|332
1645048200000|2022-02-16 21:50:00|18003.6|17999.6|17997.3|17993.3|18003.6|17999.6|17997.3|17993.3|353
1645048500000|2022-02-16 21:55:00|17995.8|17991.8|17991.1|17987.1|17997.3|17993.3|17987.9|17983.9|259
1645052400000|2022-02-16 23:00:00|17987.9|17983.9|18006.7|18002.7|18008.3|18004.3|17981.7|17977.7|103
1645052700000|2022-02-16 23:05:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|79
1645053000000|2022-02-16 23:10:00|18008.3|18004.3|18012.9|18008.9|18016.1|18012.1|18008.3|18004.3|30
1645053300000|2022-02-16 23:15:00|18011.4|18007.4|18003.6|17999.6|18011.4|18007.4|18000.4|17996.4|22
1645053600000|2022-02-16 23:20:00|18006.7|18002.7|18006.7|18002.7|18006.7|18002.7|18000.4|17996.4|28
1645053900000|2022-02-16 23:25:00|18005.1|18001.1|18006.7|18002.7|18009.8|18005.8|18003.6|17999.6|23
1645054200000|2022-02-16 23:30:00|18005.1|18001.1|18005.1|18001.1|18008.3|18004.3|18005.1|18001.1|15
1645054500000|2022-02-16 23:35:00|18006.7|18002.7|18009.8|18005.8|18009.8|18005.8|18006.7|18002.7|47
1645054800000|2022-02-16 23:40:00|18006.7|18002.7|18025.4|18021.4|18033.3|18029.3|18006.7|18002.7|236
1645055100000|2022-02-16 23:45:00|18023.9|18019.9|18031.7|18027.7|18034.8|18030.8|18023.9|18019.9|122
1645055400000|2022-02-16 23:50:00|18030.1|18026.1|18016.1|18012.1|18030.1|18026.1|18014.5|18010.5|30
1645055700000|2022-02-16 23:55:00|18014.5|18010.5|18019.2|18015.2|18022.3|18018.3|18012.9|18008.9|33
1645056000000|2022-02-17 00:00:00|18020.8|18016.8|18016.1|18012.1|18028.6|18024.6|18016.1|18012.1|206
1645056300000|2022-02-17 00:05:00|18012.9|18008.9|18012.9|18008.9|18016.1|18012.1|18008.3|18004.3|60
1645056600000|2022-02-17 00:10:00|18014.5|18010.5|18028.6|18024.6|18028.6|18024.6|18012.9|18008.9|181
1645056900000|2022-02-17 00:15:00|18030.1|18026.1|18025.4|18021.4|18031.7|18027.7|18022.3|18018.3|84
1645057200000|2022-02-17 00:20:00|18027|18023|18022.3|18018.3|18028.6|18024.6|18020.8|18016.8|67
1645057500000|2022-02-17 00:25:00|18025.4|18021.4|18022.3|18018.3|18027|18023|18019.2|18015.2|35
1645057800000|2022-02-17 00:30:00|18025.4|18021.4|18025.4|18021.4|18031.7|18027.7|18025.4|18021.4|64
1645058100000|2022-02-17 00:35:00|18022.3|18018.3|18016.1|18012.1|18022.3|18018.3|18012.9|18008.9|49
1645058400000|2022-02-17 00:40:00|18017.6|18013.6|18020.8|18016.8|18023.9|18019.9|18016.1|18012.1|101
1645058700000|2022-02-17 00:45:00|18022.3|18018.3|18012.9|18008.9|18025.4|18021.4|18012.9|18008.9|74
1645059000000|2022-02-17 00:50:00|18014.5|18010.5|18009.8|18005.8|18016.1|18012.1|18009.8|18005.8|45
1645059300000|2022-02-17 00:55:00|18008.3|18004.3|18009.8|18005.8|18009.8|18005.8|18005.1|18001.1|50
1645059600000|2022-02-17 01:00:00|18011.4|18007.4|18019.2|18015.2|18019.2|18015.2|18011.4|18007.4|37
1645059900000|2022-02-17 01:05:00|18020.8|18016.8|18016.1|18012.1|18020.8|18016.8|18016.1|18012.1|19
1645060200000|2022-02-17 01:10:00|18017.6|18013.6|18012.9|18008.9|18019.2|18015.2|18009.8|18005.8|63
1645060500000|2022-02-17 01:15:00|18016.1|18012.1|18012.9|18008.9|18019.2|18015.2|18012.9|18008.9|33
1645060800000|2022-02-17 01:20:00|18009.8|18005.8|18006.7|18002.7|18012.9|18008.9|18005.1|18001.1|34
1645061100000|2022-02-17 01:25:00|18005.1|18001.1|17997.3|17993.3|18005.1|18001.1|17989.5|17985.5|97
1645061400000|2022-02-17 01:30:00|17998.9|17994.9|17991.1|17987.1|17998.9|17994.9|17984.8|17980.8|74
1645061700000|2022-02-17 01:35:00|17986.4|17982.4|17992.6|17988.6|17994.2|17990.2|17984.8|17980.8|63
1645062000000|2022-02-17 01:40:00|17991.1|17987.1|17991.1|17987.1|17994.2|17990.2|17991.1|17987.1|44
1645062300000|2022-02-17 01:45:00|17987.9|17983.9|17994.2|17990.2|17997.3|17993.3|17984.8|17980.8|115
1645062600000|2022-02-17 01:50:00|17995.8|17991.8|17997.3|17993.3|18000.4|17996.4|17994.2|17990.2|16
1645062900000|2022-02-17 01:55:00|17995.8|17991.8|17997.3|17993.3|18000.4|17996.4|17991.1|17987.1|31
1645063200000|2022-02-17 02:00:00|17994.2|17990.2|17989.5|17985.5|17997.3|17993.3|17984.8|17980.8|86
1645063500000|2022-02-17 02:05:00|17987.9|17983.9|17984.8|17980.8|17987.9|17983.9|17981.7|17977.7|94
1645063800000|2022-02-17 02:10:00|17987.9|17983.9|17992.6|17988.6|17992.6|17988.6|17987.9|17983.9|77
1645064100000|2022-02-17 02:15:00|17991.1|17987.1|17997.3|17993.3|17997.3|17993.3|17991.1|17987.1|81
1645064400000|2022-02-17 02:20:00|17994.2|17990.2|18000.4|17996.4|18000.4|17996.4|17994.2|17990.2|32
1645064700000|2022-02-17 02:25:00|||||||||24
1645065000000|2022-02-17 02:30:00|||||||||21
1645065300000|2022-02-17 02:35:00|18003.6|17999.6|18005.1|18001.1|18005.1|18001.1|18003.6|17999.6|74
1645065600000|2022-02-17 02:40:00|18006.7|18002.7|18006.7|18002.7|18006.7|18002.7|18002|17998|22
1645065900000|2022-02-17 02:45:00|18008.3|18004.3|18016.1|18012.1|18016.1|18012.1|18006.7|18002.7|84
1645066200000|2022-02-17 02:50:00|18014.5|18010.5|18012.9|18008.9|18016.1|18012.1|18012.9|18008.9|31
1645066500000|2022-02-17 02:55:00|18011.4|18007.4|18009.8|18005.8|18014.5|18010.5|18009.8|18005.8|18
1645066800000|2022-02-17 03:00:00|18008.3|18004.3|18009.8|18005.8|18009.8|18005.8|18003.6|17999.6|52
1645067100000|2022-02-17 03:05:00|18006.7|18002.7|18000.4|17996.4|18008.3|18004.3|18000.4|17996.4|67
1645067400000|2022-02-17 03:10:00|18002|17998|18000.4|17996.4|18003.6|17999.6|18000.4|17996.4|24
1645067700000|2022-02-17 03:15:00|||||||||15
1645068000000|2022-02-17 03:20:00|||||||||29
1645068300000|2022-02-17 03:25:00|18002|17998|18006.7|18002.7|18006.7|18002.7|18002|17998|39
1645068600000|2022-02-17 03:30:00|18005.1|18001.1|18006.7|18002.7|18006.7|18002.7|18003.6|17999.6|35
1645068900000|2022-02-17 03:35:00|18009.8|18005.8|18022.3|18018.3|18025.4|18021.4|18008.3|18004.3|194
1645069200000|2022-02-17 03:40:00|18025.4|18021.4|18022.3|18018.3|18025.4|18021.4|18019.2|18015.2|104
1645069500000|2022-02-17 03:45:00|18023.9|18019.9|18025.4|18021.4|18027|18023|18019.2|18015.2|57
1645069800000|2022-02-17 03:50:00|18023.9|18019.9|18081.7|18077.7|18081.7|18077.7|18023.9|18019.9|441
1645070100000|2022-02-17 03:55:00|18084.8|18080.8|18178.6|18174.6|18178.6|18174.6|18084.8|18080.8|823
1645070400000|2022-02-17 04:00:00|18181.7|18177.7|18184.8|18180.8|18211.4|18207.4|18170.8|18166.8|632
1645070700000|2022-02-17 04:05:00|18183.3|18179.3|18164.5|18160.5|18209.8|18205.8|18161.4|18157.4|300
1645071000000|2022-02-17 04:10:00|18162.9|18158.9|18114.5|18110.5|18173.9|18169.9|18105.1|18101.1|393
1645071300000|2022-02-17 04:15:00|18111.4|18107.4|18131.7|18127.7|18147.3|18143.3|18091.1|18087.1|259
1645071600000|2022-02-17 04:20:00|18133.3|18129.3|18127|18123|18147.3|18143.3|18122.3|18118.3|154
1645071900000|2022-02-17 04:25:00|18125.4|18121.4|18119.2|18115.2|18133.3|18129.3|18114.5|18110.5|108
1645072200000|2022-02-17 04:30:00|18117.6|18113.6|18103.6|18099.6|18119.2|18115.2|18100.4|18096.4|96
1645072500000|2022-02-17 04:35:00|18100.4|18096.4|18114.5|18110.5|18119.2|18115.2|18097.3|18093.3|208
1645072800000|2022-02-17 04:40:00|18116.1|18112.1|18123.9|18119.9|18131.7|18127.7|18116.1|18112.1|95
1645073100000|2022-02-17 04:45:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|95
1645073400000|2022-02-17 04:50:00|18130.1|18126.1|18134.8|18130.8|18150.4|18146.4|18130.1|18126.1|151
1645073700000|2022-02-17 04:55:00|18133.3|18129.3|18134.8|18130.8|18141.1|18137.1|18128.6|18124.6|27
1645074000000|2022-02-17 05:00:00|18136.4|18132.4|18128.6|18124.6|18145.8|18141.8|18125.4|18121.4|115
1645074300000|2022-02-17 05:05:00|18130.1|18126.1|18119.2|18115.2|18137.9|18133.9|18102|18098|368
1645074600000|2022-02-17 05:10:00|18122.3|18118.3|18112.9|18108.9|18123.9|18119.9|18108.3|18104.3|127
1645074900000|2022-02-17 05:15:00|18116.1|18112.1|18109.8|18105.8|18116.1|18112.1|18103.6|18099.6|37
1645075200000|2022-02-17 05:20:00|18108.3|18104.3|18111.4|18107.4|18117.6|18113.6|18108.3|18104.3|26
1645075500000|2022-02-17 05:25:00|18112.9|18108.9|18102|18098|18112.9|18108.9|18098.9|18094.9|79
1645075800000|2022-02-17 05:30:00|18103.6|18099.6|18091.1|18087.1|18106.7|18102.7|18087.9|18083.9|112
1645076100000|2022-02-17 05:35:00|18089.5|18085.5|18100.4|18096.4|18102|18098|18075.4|18071.4|117
1645076400000|2022-02-17 05:40:00|18102|18098|18105.1|18101.1|18106.7|18102.7|18098.9|18094.9|34
1645076700000|2022-02-17 05:45:00|18103.6|18099.6|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|29
1645077000000|2022-02-17 05:50:00|18114.5|18110.5|18122.3|18118.3|18125.4|18121.4|18109.8|18105.8|98
1645077300000|2022-02-17 05:55:00|18120.8|18116.8|18119.2|18115.2|18123.9|18119.9|18117.6|18113.6|11
1645077600000|2022-02-17 06:00:00|18120.8|18116.8|18109.8|18105.8|18125.4|18121.4|18109.8|18105.8|99
1645077900000|2022-02-17 06:05:00|18111.4|18107.4|18106.7|18102.7|18112.9|18108.9|18106.7|18102.7|95
1645078200000|2022-02-17 06:10:00|18105.1|18101.1|18106.7|18102.7|18112.9|18108.9|18103.6|18099.6|95
1645078500000|2022-02-17 06:15:00|18108.3|18104.3|18098.9|18094.9|18108.3|18104.3|18095.8|18091.8|113
1645078800000|2022-02-17 06:20:00|18100.4|18096.4|18091.1|18087.1|18100.4|18096.4|18087.9|18083.9|74
1645079100000|2022-02-17 06:25:00|18089.5|18085.5|18056.7|18052.7|18100.4|18096.4|18053.6|18049.6|124
1645079400000|2022-02-17 06:30:00|18055.1|18051.1|18077|18073|18100.4|18096.4|18045.8|18041.8|230
1645079700000|2022-02-17 06:35:00|18075.4|18071.4|18072.3|18068.3|18080.1|18076.1|18062.9|18058.9|77
1645080000000|2022-02-17 06:40:00|18069.2|18065.2|18081.7|18077.7|18081.7|18077.7|18064.5|18060.5|51
1645080300000|2022-02-17 06:45:00|18080.1|18076.1|18072.3|18068.3|18084.8|18080.8|18062.9|18058.9|116
1645080600000|2022-02-17 06:50:00|18070.8|18066.8|18059.8|18055.8|18070.8|18066.8|18058.3|18054.3|27
1645080900000|2022-02-17 06:55:00|18061.4|18057.4|18066.1|18062.1|18066.1|18062.1|18059.8|18055.8|15
1645081200000|2022-02-17 07:00:00|18067.6|18063.6|18055.1|18051.1|18067.6|18063.6|18048.9|18044.9|93
1645081500000|2022-02-17 07:05:00|18053.6|18049.6|18069.2|18065.2|18069.2|18065.2|18053.6|18049.6|63
1645081800000|2022-02-17 07:10:00|18070.8|18066.8|18053.6|18049.6|18070.8|18066.8|18045.8|18041.8|115
1645082100000|2022-02-17 07:15:00|18056.7|18052.7|18059.8|18055.8|18062.9|18058.9|18050.4|18046.4|84
1645082400000|2022-02-17 07:20:00|18062.9|18058.9|18061.4|18057.4|18069.2|18065.2|18056.7|18052.7|106
1645082700000|2022-02-17 07:25:00|18062.9|18058.9|18059.8|18055.8|18066.1|18062.1|18050.4|18046.4|76
1645083000000|2022-02-17 07:30:00|18061.4|18057.4|18062.9|18058.9|18066.1|18062.1|18056.7|18052.7|180
1645083300000|2022-02-17 07:35:00|18064.5|18060.5|18072.3|18068.3|18072.3|18068.3|18053.6|18049.6|181
1645083600000|2022-02-17 07:40:00|18073.9|18069.9|18072.3|18068.3|18081.7|18077.7|18072.3|18068.3|192
1645083900000|2022-02-17 07:45:00|18073.9|18069.9|18070.8|18066.8|18078.6|18074.6|18069.2|18065.2|98
1645084200000|2022-02-17 07:50:00|18072.3|18068.3|18072.3|18068.3|18077|18073|18062.9|18058.9|171
1645084500000|2022-02-17 07:55:00|18069.2|18065.2|18059.8|18055.8|18072.3|18068.3|18053.6|18049.6|126
1645084800000|2022-02-17 08:00:00|18056.7|18052.7|18037.9|18033.9|18067.6|18063.6|18034.8|18030.8|217
1645085100000|2022-02-17 08:05:00|18034.8|18030.8|18027|18023|18034.8|18030.8|18016.1|18012.1|291
1645085400000|2022-02-17 08:10:00|18025.4|18021.4|18012.9|18008.9|18025.4|18021.4|18003.6|17999.6|276
1645085700000|2022-02-17 08:15:00|18011.4|18007.4|18012.9|18008.9|18025.4|18021.4|17991.1|17987.1|339
1645086000000|2022-02-17 08:20:00|18009.8|18005.8|18028.6|18024.6|18028.6|18024.6|18008.3|18004.3|166
1645086300000|2022-02-17 08:25:00|18027|18023|18066.1|18062.1|18106.7|18102.7|18016.1|18012.1|793
1645086600000|2022-02-17 08:30:00|18064.5|18060.5|18072.3|18068.3|18073.9|18069.9|18050.4|18046.4|535
1645086900000|2022-02-17 08:35:00|18070.8|18066.8|18097.3|18093.3|18097.3|18093.3|18070.8|18066.8|657
1645087200000|2022-02-17 08:40:00|18095.8|18091.8|18075.4|18071.4|18098.9|18094.9|18069.2|18065.2|233
1645087500000|2022-02-17 08:45:00|18073.9|18069.9|18066.1|18062.1|18087.9|18083.9|18062.9|18058.9|622
1645087800000|2022-02-17 08:50:00|18069.2|18065.2|18069.2|18065.2|18075.4|18071.4|18053.6|18049.6|134
1645088100000|2022-02-17 08:55:00|18067.6|18063.6|18069.2|18065.2|18075.4|18071.4|18059.8|18055.8|107
1645088400000|2022-02-17 09:00:00|18072.3|18068.3|18078.6|18074.6|18081.7|18077.7|18053.6|18049.6|501
1645088700000|2022-02-17 09:05:00|18077|18073|18078.6|18074.6|18078.6|18074.6|18066.1|18062.1|299
1645089000000|2022-02-17 09:10:00|18081.7|18077.7|18084.8|18080.8|18091.1|18087.1|18069.2|18065.2|164
1645089300000|2022-02-17 09:15:00|18086.4|18082.4|18081.7|18077.7|18087.9|18083.9|18075.4|18071.4|195
1645089600000|2022-02-17 09:20:00|18083.3|18079.3|18062.9|18058.9|18083.3|18079.3|18059.8|18055.8|190
1645089900000|2022-02-17 09:25:00|18064.5|18060.5|18075.4|18071.4|18075.4|18071.4|18059.8|18055.8|229
1645090200000|2022-02-17 09:30:00|18072.3|18068.3|18044.2|18040.2|18075.4|18071.4|18044.2|18040.2|211
1645090500000|2022-02-17 09:35:00|18042.6|18038.6|18042.6|18038.6|18044.2|18040.2|18037.9|18033.9|130
1645090800000|2022-02-17 09:40:00|18041.1|18037.1|18041.1|18037.1|18044.2|18040.2|18031.7|18027.7|154
1645091100000|2022-02-17 09:45:00|18037.9|18033.9|18037.9|18033.9|18045.8|18041.8|18025.4|18021.4|255
1645091400000|2022-02-17 09:50:00|18039.5|18035.5|18034.8|18030.8|18044.2|18040.2|18033.3|18029.3|139
1645091700000|2022-02-17 09:55:00|18036.4|18032.4|18044.2|18040.2|18047.3|18043.3|18031.7|18027.7|152
1645092000000|2022-02-17 10:00:00|18047.3|18043.3|18041.1|18037.1|18053.6|18049.6|18041.1|18037.1|210
1645092300000|2022-02-17 10:05:00|18044.2|18040.2|18050.4|18046.4|18056.7|18052.7|18044.2|18040.2|149
1645092600000|2022-02-17 10:10:00|18047.3|18043.3|18044.2|18040.2|18053.6|18049.6|18037.9|18033.9|128
1645092900000|2022-02-17 10:15:00|18047.3|18043.3|18041.1|18037.1|18050.4|18046.4|18041.1|18037.1|116
1645093200000|2022-02-17 10:20:00|18042.6|18038.6|18042.6|18038.6|18047.3|18043.3|18037.9|18033.9|91
1645093500000|2022-02-17 10:25:00|18041.1|18037.1|18053.6|18049.6|18056.7|18052.7|18041.1|18037.1|88
1645093800000|2022-02-17 10:30:00|18050.4|18046.4|18042.6|18038.6|18059.8|18055.8|18041.1|18037.1|102
1645094100000|2022-02-17 10:35:00|18041.1|18037.1|18036.4|18032.4|18047.3|18043.3|18034.8|18030.8|91
1645094400000|2022-02-17 10:40:00|18034.8|18030.8|18037.9|18033.9|18037.9|18033.9|18030.1|18026.1|302
1645094700000|2022-02-17 10:45:00|18039.5|18035.5|18036.4|18032.4|18041.1|18037.1|18031.7|18027.7|165
1645095000000|2022-02-17 10:50:00|18034.8|18030.8|18041.1|18037.1|18044.2|18040.2|18034.8|18030.8|136
1645095300000|2022-02-17 10:55:00|18042.6|18038.6|18053.6|18049.6|18053.6|18049.6|18041.1|18037.1|53
1645095600000|2022-02-17 11:00:00|18050.4|18046.4|18047.3|18043.3|18053.6|18049.6|18047.3|18043.3|97
1645095900000|2022-02-17 11:05:00|18045.8|18041.8|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|157
1645096200000|2022-02-17 11:10:00|18050.4|18046.4|18050.4|18046.4|18053.6|18049.6|18047.3|18043.3|107
1645096500000|2022-02-17 11:15:00|18053.6|18049.6|18053.6|18049.6|18053.6|18049.6|18044.2|18040.2|78
1645096800000|2022-02-17 11:20:00|18052|18048|18053.6|18049.6|18056.7|18052.7|18047.3|18043.3|61
1645097100000|2022-02-17 11:25:00|18055.1|18051.1|18059.8|18055.8|18062.9|18058.9|18053.6|18049.6|182
1645097400000|2022-02-17 11:30:00|18058.3|18054.3|18047.3|18043.3|18059.8|18055.8|18047.3|18043.3|67
1645097700000|2022-02-17 11:35:00|18048.9|18044.9|18047.3|18043.3|18050.4|18046.4|18044.2|18040.2|51
1645098000000|2022-02-17 11:40:00|18048.9|18044.9|18066.1|18062.1|18066.1|18062.1|18047.3|18043.3|139
1645098300000|2022-02-17 11:45:00|18062.9|18058.9|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|65
1645098600000|2022-02-17 11:50:00|18073.9|18069.9|18078.6|18074.6|18078.6|18074.6|18072.3|18068.3|220
1645098900000|2022-02-17 11:55:00|18077|18073|18069.2|18065.2|18078.6|18074.6|18069.2|18065.2|281
1645099200000|2022-02-17 12:00:00|18066.1|18062.1|18066.1|18062.1|18069.2|18065.2|18056.7|18052.7|161
1645099500000|2022-02-17 12:05:00|18067.6|18063.6|18059.8|18055.8|18069.2|18065.2|18059.8|18055.8|175
1645099800000|2022-02-17 12:10:00|18058.3|18054.3|18066.1|18062.1|18066.1|18062.1|18056.7|18052.7|128
1645100100000|2022-02-17 12:15:00|18067.6|18063.6|18072.3|18068.3|18072.3|18068.3|18066.1|18062.1|165
1645100400000|2022-02-17 12:20:00|18069.2|18065.2|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|117
1645100700000|2022-02-17 12:25:00|18062.9|18058.9|18053.6|18049.6|18062.9|18058.9|18053.6|18049.6|92
1645101000000|2022-02-17 12:30:00|18055.1|18051.1|18056.7|18052.7|18066.1|18062.1|18050.4|18046.4|293
1645101300000|2022-02-17 12:35:00|18058.3|18054.3|18059.8|18055.8|18066.1|18062.1|18053.6|18049.6|367
1645101600000|2022-02-17 12:40:00|18062.9|18058.9|18066.1|18062.1|18069.2|18065.2|18059.8|18055.8|269
1645101900000|2022-02-17 12:45:00|18064.5|18060.5|18075.4|18071.4|18075.4|18071.4|18062.9|18058.9|271
1645102200000|2022-02-17 12:50:00|18078.6|18074.6|18075.4|18071.4|18081.7|18077.7|18075.4|18071.4|193
1645102500000|2022-02-17 12:55:00|18078.6|18074.6|18084.8|18080.8|18084.8|18080.8|18078.6|18074.6|198
1645102800000|2022-02-17 13:00:00|18083.3|18079.3|18087.9|18083.9|18091.1|18087.1|18066.1|18062.1|472
1645103100000|2022-02-17 13:05:00|18086.4|18082.4|18081.7|18077.7|18103.6|18099.6|18069.2|18065.2|1405
1645103400000|2022-02-17 13:10:00|18078.6|18074.6|18078.6|18074.6|18087.9|18083.9|18072.3|18068.3|478
1645103700000|2022-02-17 13:15:00|18075.4|18071.4|18094.2|18090.2|18094.2|18090.2|18072.3|18068.3|565
1645104000000|2022-02-17 13:20:00|18091.1|18087.1|18078.6|18074.6|18091.1|18087.1|18075.4|18071.4|649
1645104300000|2022-02-17 13:25:00|18081.7|18077.7|18095.8|18091.8|18100.4|18096.4|18078.6|18074.6|393
1645104600000|2022-02-17 13:30:00|18094.2|18090.2|18109.8|18105.8|18128.6|18124.6|18094.2|18090.2|912
1645104900000|2022-02-17 13:35:00|18111.4|18107.4|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|709
1645105200000|2022-02-17 13:40:00|18112.9|18108.9|18147.3|18143.3|18147.3|18143.3|18109.8|18105.8|931
1645105500000|2022-02-17 13:45:00|18148.9|18144.9|18159.8|18155.8|18159.8|18155.8|18144.2|18140.2|1006
1645105800000|2022-02-17 13:50:00|18161.4|18157.4|18161.4|18157.4|18172.3|18168.3|18153.6|18149.6|918
1645106100000|2022-02-17 13:55:00|18159.8|18155.8|18153.6|18149.6|18162.9|18158.9|18144.2|18140.2|920
1645106400000|2022-02-17 14:00:00|18155.1|18151.1|18112.9|18108.9|18159.8|18155.8|18103.6|18099.6|1607
1645106700000|2022-02-17 14:05:00|18116.1|18112.1|18078.6|18074.6|18119.2|18115.2|18078.6|18074.6|1631
1645107000000|2022-02-17 14:10:00|18080.1|18076.1|18087.9|18083.9|18097.3|18093.3|18031.7|18027.7|1630
1645107300000|2022-02-17 14:15:00|18084.8|18080.8|18119.2|18115.2|18119.2|18115.2|18083.3|18079.3|638
1645107600000|2022-02-17 14:20:00|18120.8|18116.8|18112.9|18108.9|18125.4|18121.4|18108.3|18104.3|408
1645107900000|2022-02-17 14:25:00|18111.4|18107.4|18116.1|18112.1|18131.7|18127.7|18109.8|18105.8|737
1645108200000|2022-02-17 14:30:00|18112.9|18108.9|18130.1|18126.1|18131.7|18127.7|18106.7|18102.7|653
1645108500000|2022-02-17 14:35:00|18128.6|18124.6|18131.7|18127.7|18144.2|18140.2|18125.4|18121.4|504
1645108800000|2022-02-17 14:40:00|18128.6|18124.6|18159.8|18155.8|18166.1|18162.1|18125.4|18121.4|1013
1645109100000|2022-02-17 14:45:00|18158.3|18154.3|18178.6|18174.6|18184.8|18180.8|18156.7|18152.7|1753
1645109400000|2022-02-17 14:50:00|18181.7|18177.7|18194.2|18190.2|18203.6|18199.6|18178.6|18174.6|2196
1645109700000|2022-02-17 14:55:00|18191.1|18187.1|18194.2|18190.2|18206.7|18202.7|18184.8|18180.8|1432
1645110000000|2022-02-17 15:00:00|18191.1|18187.1|18197.3|18193.3|18200.4|18196.4|18184.8|18180.8|1402
1645110300000|2022-02-17 15:05:00|18198.9|18194.9|18173.9|18169.9|18200.4|18196.4|18173.9|18169.9|693
1645110600000|2022-02-17 15:10:00|18197.3|18193.3|18203.6|18199.6|18203.6|18199.6|18187.9|18183.9|2506
1645110900000|2022-02-17 15:15:00|18206.7|18202.7|18197.3|18193.3|18209.8|18205.8|18194.2|18190.2|868
1645111200000|2022-02-17 15:20:00|18194.2|18190.2|18209.8|18205.8|18212.9|18208.9|18194.2|18190.2|812
1645111500000|2022-02-17 15:25:00|18212.9|18208.9|18216.1|18212.1|18222.3|18218.3|18209.8|18205.8|1466
1645111800000|2022-02-17 15:30:00|18212.9|18208.9|18194.2|18190.2|18222.3|18218.3|18194.2|18190.2|1528
1645112100000|2022-02-17 15:35:00|18197.3|18193.3|18186.4|18182.4|18206.7|18202.7|18175.4|18171.4|1023
1645112400000|2022-02-17 15:40:00|18187.9|18183.9|18216.1|18212.1|18219.2|18215.2|18187.9|18183.9|1392
1645112700000|2022-02-17 15:45:00|18217.6|18213.6|18245.8|18241.8|18247.3|18243.3|18200.4|18196.4|4140
1645113000000|2022-02-17 15:50:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18241.1|18237.1|764
1645113300000|2022-02-17 15:55:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18241.1|18237.1|555
1645113600000|2022-02-17 16:00:00|18252|18248|18247.3|18243.3|18256.7|18252.7|18241.1|18237.1|780
1645113900000|2022-02-17 16:05:00|18244.2|18240.2|18237.9|18233.9|18250.4|18246.4|18237.9|18233.9|659
1645114200000|2022-02-17 16:10:00|18234.8|18230.8|18212.9|18208.9|18241.1|18237.1|18203.6|18199.6|1376
1645114500000|2022-02-17 16:15:00|18214.5|18210.5|18209.8|18205.8|18228.6|18224.6|18209.8|18205.8|716
1645114800000|2022-02-17 16:20:00|18208.3|18204.3|18216.1|18212.1|18216.1|18212.1|18191.1|18187.1|515
1645115100000|2022-02-17 16:25:00|18214.5|18210.5|18209.8|18205.8|18216.1|18212.1|18203.6|18199.6|684
1645115400000|2022-02-17 16:30:00|18206.7|18202.7|18194.2|18190.2|18212.9|18208.9|18194.2|18190.2|394
1645115700000|2022-02-17 16:35:00|18191.1|18187.1|18212.9|18208.9|18212.9|18208.9|18184.8|18180.8|880
1645116000000|2022-02-17 16:40:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18209.8|18205.8|777
1645116300000|2022-02-17 16:45:00|18222.3|18218.3|18200.4|18196.4|18222.3|18218.3|18197.3|18193.3|615
1645116600000|2022-02-17 16:50:00|18202|18198|18187.9|18183.9|18206.7|18202.7|18187.9|18183.9|459
1645116900000|2022-02-17 16:55:00|18189.5|18185.5|18162.9|18158.9|18191.1|18187.1|18159.8|18155.8|796
1645117200000|2022-02-17 17:00:00|18166.1|18162.1|18150.4|18146.4|18175.4|18171.4|18150.4|18146.4|1187
1645117500000|2022-02-17 17:05:00|18153.6|18149.6|18134.8|18130.8|18156.7|18152.7|18131.7|18127.7|1263
1645117800000|2022-02-17 17:10:00|18137.9|18133.9|18144.2|18140.2|18153.6|18149.6|18134.8|18130.8|409
1645118100000|2022-02-17 17:15:00|18147.3|18143.3|18156.7|18152.7|18156.7|18152.7|18137.9|18133.9|546
1645118400000|2022-02-17 17:20:00|18159.8|18155.8|18153.6|18149.6|18159.8|18155.8|18152|18148|256
1645118700000|2022-02-17 17:25:00|18150.4|18146.4|18153.6|18149.6|18156.7|18152.7|18145.8|18141.8|578
1645119000000|2022-02-17 17:30:00|18156.7|18152.7|18166.1|18162.1|18166.1|18162.1|18150.4|18146.4|715
1645119300000|2022-02-17 17:35:00|18162.9|18158.9|18159.8|18155.8|18167.6|18163.6|18156.7|18152.7|413
1645119600000|2022-02-17 17:40:00|18162.9|18158.9|18162.9|18158.9|18169.2|18165.2|18159.8|18155.8|403
1645119900000|2022-02-17 17:45:00|18166.1|18162.1|18156.7|18152.7|18166.1|18162.1|18156.7|18152.7|540
1645120200000|2022-02-17 17:50:00|18158.3|18154.3|18139.5|18135.5|18159.8|18155.8|18131.7|18127.7|1399
1645120500000|2022-02-17 17:55:00|18137.9|18133.9|18116.1|18112.1|18147.3|18143.3|18109.8|18105.8|1216
1645120800000|2022-02-17 18:00:00|18114.5|18110.5|18053.6|18049.6|18119.2|18115.2|18044.2|18040.2|2598
1645121100000|2022-02-17 18:05:00|18056.7|18052.7|18072.3|18068.3|18075.4|18071.4|18047.3|18043.3|2648
1645121400000|2022-02-17 18:10:00|18069.2|18065.2|18100.4|18096.4|18100.4|18096.4|18067.6|18063.6|1105
1645121700000|2022-02-17 18:15:00|18102|18098|18103.6|18099.6|18116.1|18112.1|18100.4|18096.4|896
1645122000000|2022-02-17 18:20:00|18106.7|18102.7|18106.7|18102.7|18116.1|18112.1|18095.8|18091.8|946
1645122300000|2022-02-17 18:25:00|18108.3|18104.3|18105.1|18101.1|18109.8|18105.8|18103.6|18099.6|588
1645122600000|2022-02-17 18:30:00|18106.7|18102.7|18100.4|18096.4|18106.7|18102.7|18091.1|18087.1|558
1645122900000|2022-02-17 18:35:00|18098.9|18094.9|18091.1|18087.1|18103.6|18099.6|18091.1|18087.1|363
1645123200000|2022-02-17 18:40:00|18094.2|18090.2|18091.1|18087.1|18097.3|18093.3|18091.1|18087.1|330
1645123500000|2022-02-17 18:45:00|18094.2|18090.2|18106.7|18102.7|18106.7|18102.7|18094.2|18090.2|542
1645123800000|2022-02-17 18:50:00|18103.6|18099.6|18097.3|18093.3|18106.7|18102.7|18097.3|18093.3|385
1645124100000|2022-02-17 18:55:00|18100.4|18096.4|18097.3|18093.3|18106.7|18102.7|18097.3|18093.3|377
1645124400000|2022-02-17 19:00:00|18100.4|18096.4|18106.7|18102.7|18106.7|18102.7|18100.4|18096.4|312
1645124700000|2022-02-17 19:05:00|18105.1|18101.1|18106.7|18102.7|18106.7|18102.7|18103.6|18099.6|346
1645125000000|2022-02-17 19:10:00|18109.8|18105.8|18125.4|18121.4|18128.6|18124.6|18109.8|18105.8|425
1645125300000|2022-02-17 19:15:00|18128.6|18124.6|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|286
1645125600000|2022-02-17 19:20:00|18122.3|18118.3|18125.4|18121.4|18128.6|18124.6|18122.3|18118.3|399
1645125900000|2022-02-17 19:25:00|18122.3|18118.3|18119.2|18115.2|18127|18123|18119.2|18115.2|457
1645126200000|2022-02-17 19:30:00|18116.1|18112.1|18097.3|18093.3|18125.4|18121.4|18094.2|18090.2|1347
1645126500000|2022-02-17 19:35:00|18094.2|18090.2|18106.7|18102.7|18111.4|18107.4|18087.9|18083.9|689
1645126800000|2022-02-17 19:40:00|18105.1|18101.1|18103.6|18099.6|18119.2|18115.2|18103.6|18099.6|534
1645127100000|2022-02-17 19:45:00|18102|18098|18084.8|18080.8|18102|18098|18081.7|18077.7|890
1645127400000|2022-02-17 19:50:00|18086.4|18082.4|18103.6|18099.6|18103.6|18099.6|18084.8|18080.8|632
1645127700000|2022-02-17 19:55:00|18100.4|18096.4|18100.4|18096.4|18103.6|18099.6|18078.6|18074.6|1290
1645128000000|2022-02-17 20:00:00|18097.3|18093.3|18094.2|18090.2|18103.6|18099.6|18094.2|18090.2|689
1645128300000|2022-02-17 20:05:00|18095.8|18091.8|18106.7|18102.7|18106.7|18102.7|18091.1|18087.1|581
1645128600000|2022-02-17 20:10:00|18105.1|18101.1|18125.4|18121.4|18125.4|18121.4|18105.1|18101.1|616
1645128900000|2022-02-17 20:15:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|391
1645129200000|2022-02-17 20:20:00|18125.4|18121.4|18119.2|18115.2|18128.6|18124.6|18119.2|18115.2|197
1645129500000|2022-02-17 20:25:00|18112.9|18108.9|18116.1|18112.1|18116.1|18112.1|18106.7|18102.7|350
1645129800000|2022-02-17 20:30:00|18112.9|18108.9|18119.2|18115.2|18122.3|18118.3|18109.8|18105.8|246
1645130100000|2022-02-17 20:35:00|18117.6|18113.6|18112.9|18108.9|18117.6|18113.6|18109.8|18105.8|266
1645130400000|2022-02-17 20:40:00|18114.5|18110.5|18112.9|18108.9|18119.2|18115.2|18106.7|18102.7|450
1645130700000|2022-02-17 20:45:00|18111.4|18107.4|18112.9|18108.9|18112.9|18108.9|18109.8|18105.8|236
1645131000000|2022-02-17 20:50:00|18122.3|18118.3|18131.7|18127.7|18131.7|18127.7|18119.2|18115.2|624
1645131300000|2022-02-17 20:55:00|18134.8|18130.8|18162.9|18158.9|18169.2|18165.2|18134.8|18130.8|2185
1645131600000|2022-02-17 21:00:00|18159.8|18155.8|18162.9|18158.9|18172.3|18168.3|18156.7|18152.7|1223
1645131900000|2022-02-17 21:05:00|18164.5|18160.5|18150.4|18146.4|18164.5|18160.5|18150.4|18146.4|625
1645132200000|2022-02-17 21:10:00|18153.6|18149.6|18153.6|18149.6|18156.7|18152.7|18150.4|18146.4|213
1645132500000|2022-02-17 21:15:00|18155.1|18151.1|18166.1|18162.1|18166.1|18162.1|18153.6|18149.6|798
1645132800000|2022-02-17 21:20:00|18162.9|18158.9|18144.2|18140.2|18162.9|18158.9|18137.9|18133.9|756
1645133100000|2022-02-17 21:25:00|18145.8|18141.8|18141.1|18137.1|18150.4|18146.4|18141.1|18137.1|503
1645133400000|2022-02-17 21:30:00|18144.2|18140.2|18153.6|18149.6|18156.7|18152.7|18141.1|18137.1|241
1645133700000|2022-02-17 21:35:00|18156.7|18152.7|18150.4|18146.4|18156.7|18152.7|18131.7|18127.7|599
1645134000000|2022-02-17 21:40:00|18152|18148|18159.8|18155.8|18159.8|18155.8|18147.3|18143.3|581
1645134300000|2022-02-17 21:45:00|18158.3|18154.3|18147.3|18143.3|18159.8|18155.8|18144.2|18140.2|485
1645134600000|2022-02-17 21:50:00|18150.4|18146.4|18153.6|18149.6|18158.3|18154.3|18150.4|18146.4|212
1645134900000|2022-02-17 21:55:00|18150.4|18146.4|18158.3|18154.3|18162.9|18158.9|18150.4|18146.4|288
1645138800000|2022-02-17 23:00:00|18166.1|18162.1|18184.8|18180.8|18191.1|18187.1|18162.9|18158.9|154
1645139100000|2022-02-17 23:05:00|18186.4|18182.4|18192.6|18188.6|18195.8|18191.8|18183.3|18179.3|86
1645139400000|2022-02-17 23:10:00|18194.2|18190.2|18183.3|18179.3|18197.3|18193.3|18183.3|18179.3|74
1645139700000|2022-02-17 23:15:00|18184.8|18180.8|18173.9|18169.9|18184.8|18180.8|18172.3|18168.3|62
1645140000000|2022-02-17 23:20:00|18172.3|18168.3|18172.3|18168.3|18177|18173|18172.3|18168.3|26
1645140300000|2022-02-17 23:25:00|18169.2|18165.2|18178.6|18174.6|18181.7|18177.7|18166.1|18162.1|29
1645140600000|2022-02-17 23:30:00|18177|18173|18178.6|18174.6|18184.8|18180.8|18175.4|18171.4|73
1645140900000|2022-02-17 23:35:00|18177|18173|18173.9|18169.9|18177|18173|18172.3|18168.3|17
1645141200000|2022-02-17 23:40:00|18172.3|18168.3|18175.4|18171.4|18177|18173|18172.3|18168.3|9
1645141500000|2022-02-17 23:45:00|18177|18173|18187.9|18183.9|18194.2|18190.2|18175.4|18171.4|114
1645141800000|2022-02-17 23:50:00|18184.8|18180.8|18187.9|18183.9|18191.1|18187.1|18181.7|18177.7|81
1645142100000|2022-02-17 23:55:00|18184.8|18180.8|18181.7|18177.7|18187.9|18183.9|18180.1|18176.1|36
1645142400000|2022-02-18 00:00:00|18183.3|18179.3|18192.6|18188.6|18192.6|18188.6|18181.7|18177.7|102
1645142700000|2022-02-18 00:05:00|18191.1|18187.1|18198.9|18194.9|18198.9|18194.9|18186.4|18182.4|61
1645143000000|2022-02-18 00:10:00|18200.4|18196.4|18202|18198|18203.6|18199.6|18197.3|18193.3|161
1645143300000|2022-02-18 00:15:00|18203.6|18199.6|18203.6|18199.6|18206.7|18202.7|18198.9|18194.9|236
1645143600000|2022-02-18 00:20:00|18205.1|18201.1|18197.3|18193.3|18206.7|18202.7|18187.9|18183.9|196
1645143900000|2022-02-18 00:25:00|18195.8|18191.8|18194.2|18190.2|18197.3|18193.3|18191.1|18187.1|65
1645144200000|2022-02-18 00:30:00|18191.1|18187.1|18186.4|18182.4|18194.2|18190.2|18184.8|18180.8|78
1645144500000|2022-02-18 00:35:00|18184.8|18180.8|18169.2|18165.2|18186.4|18182.4|18166.1|18162.1|81
1645144800000|2022-02-18 00:40:00|18170.8|18166.8|18177|18173|18178.6|18174.6|18169.2|18165.2|91
1645145100000|2022-02-18 00:45:00|18175.4|18171.4|18166.1|18162.1|18175.4|18171.4|18166.1|18162.1|78
1645145400000|2022-02-18 00:50:00|18164.5|18160.5|18166.1|18162.1|18170.8|18166.8|18162.9|18158.9|73
1645145700000|2022-02-18 00:55:00|18167.6|18163.6|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|66
1645146000000|2022-02-18 01:00:00|18161.4|18157.4|18155.1|18151.1|18162.9|18158.9|18147.3|18143.3|116
1645146300000|2022-02-18 01:05:00|18153.6|18149.6|18156.7|18152.7|18156.7|18152.7|18141.1|18137.1|125
1645146600000|2022-02-18 01:10:00|18158.3|18154.3|18161.4|18157.4|18166.1|18162.1|18153.6|18149.6|44
1645146900000|2022-02-18 01:15:00|18159.8|18155.8|18166.1|18162.1|18166.1|18162.1|18159.8|18155.8|46
1645147200000|2022-02-18 01:20:00|18164.5|18160.5|18181.7|18177.7|18181.7|18177.7|18162.9|18158.9|75
1645147500000|2022-02-18 01:25:00|18180.1|18176.1|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|236
1645147800000|2022-02-18 01:30:00|18175.4|18171.4|18100.4|18096.4|18184.8|18180.8|18095.8|18091.8|386
1645148100000|2022-02-18 01:35:00|18103.6|18099.6|18097.3|18093.3|18105.1|18101.1|18083.3|18079.3|327
1645148400000|2022-02-18 01:40:00|18095.8|18091.8|18103.6|18099.6|18106.7|18102.7|18086.4|18082.4|174
1645148700000|2022-02-18 01:45:00|18106.7|18102.7|18092.6|18088.6|18109.8|18105.8|18087.9|18083.9|87
1645149000000|2022-02-18 01:50:00|18094.2|18090.2|18091.1|18087.1|18094.2|18090.2|18081.7|18077.7|131
1645149300000|2022-02-18 01:55:00|18089.5|18085.5|18098.9|18094.9|18100.4|18096.4|18083.3|18079.3|111
1645149600000|2022-02-18 02:00:00|18097.3|18093.3|18084.8|18080.8|18100.4|18096.4|18081.7|18077.7|84
1645149900000|2022-02-18 02:05:00|18086.4|18082.4|18100.4|18096.4|18100.4|18096.4|18084.8|18080.8|43
1645150200000|2022-02-18 02:10:00|18102|18098|18091.1|18087.1|18106.7|18102.7|18087.9|18083.9|230
1645150500000|2022-02-18 02:15:00|18087.9|18083.9|18091.1|18087.1|18091.1|18087.1|18081.7|18077.7|99
1645150800000|2022-02-18 02:20:00|18089.5|18085.5|18081.7|18077.7|18094.2|18090.2|18078.6|18074.6|46
1645151100000|2022-02-18 02:25:00|18080.1|18076.1|18072.3|18068.3|18086.4|18082.4|18072.3|18068.3|111
1645151400000|2022-02-18 02:30:00|18073.9|18069.9|18075.4|18071.4|18081.7|18077.7|18070.8|18066.8|29
1645151700000|2022-02-18 02:35:00|18078.6|18074.6|18080.1|18076.1|18084.8|18080.8|18075.4|18071.4|45
1645152000000|2022-02-18 02:40:00|18081.7|18077.7|18084.8|18080.8|18087.9|18083.9|18080.1|18076.1|49
1645152300000|2022-02-18 02:45:00|18087.9|18083.9|18081.7|18077.7|18087.9|18083.9|18078.6|18074.6|59
1645152600000|2022-02-18 02:50:00|18080.1|18076.1|18081.7|18077.7|18083.3|18079.3|18075.4|18071.4|50
1645152900000|2022-02-18 02:55:00|18080.1|18076.1|18080.1|18076.1|18081.7|18077.7|18075.4|18071.4|39
1645153200000|2022-02-18 03:00:00|18078.6|18074.6|18089.5|18085.5|18091.1|18087.1|18078.6|18074.6|70
1645153500000|2022-02-18 03:05:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18091.1|18087.1|62
1645153800000|2022-02-18 03:10:00|18092.6|18088.6|18103.6|18099.6|18106.7|18102.7|18091.1|18087.1|62
1645154100000|2022-02-18 03:15:00|18102|18098|18097.3|18093.3|18103.6|18099.6|18094.2|18090.2|86
1645154400000|2022-02-18 03:20:00|18100.4|18096.4|18103.6|18099.6|18103.6|18099.6|18097.3|18093.3|42
1645154700000|2022-02-18 03:25:00|18105.1|18101.1|18092.6|18088.6|18106.7|18102.7|18091.1|18087.1|27
1645155000000|2022-02-18 03:30:00|18091.1|18087.1|18094.2|18090.2|18097.3|18093.3|18087.9|18083.9|72
1645155300000|2022-02-18 03:35:00|18100.4|18096.4|18103.6|18099.6|18103.6|18099.6|18100.4|18096.4|43
1645155600000|2022-02-18 03:40:00|18102|18098|18116.1|18112.1|18117.6|18113.6|18097.3|18093.3|122
1645155900000|2022-02-18 03:45:00|18114.5|18110.5|18103.6|18099.6|18116.1|18112.1|18100.4|18096.4|78
1645156200000|2022-02-18 03:50:00|18106.7|18102.7|18106.7|18102.7|18108.3|18104.3|18103.6|18099.6|52
1645156500000|2022-02-18 03:55:00|18109.8|18105.8|18116.1|18112.1|18116.1|18112.1|18108.3|18104.3|37
1645156800000|2022-02-18 04:00:00|18114.5|18110.5|18103.6|18099.6|18114.5|18110.5|18103.6|18099.6|26
1645157100000|2022-02-18 04:05:00|18105.1|18101.1|18103.6|18099.6|18106.7|18102.7|18103.6|18099.6|7
1645157400000|2022-02-18 04:10:00|18102|18098|18092.6|18088.6|18102|18098|18091.1|18087.1|38
1645157700000|2022-02-18 04:15:00|18094.2|18090.2|18097.3|18093.3|18100.4|18096.4|18094.2|18090.2|41
1645158000000|2022-02-18 04:20:00|18095.8|18091.8|18097.3|18093.3|18100.4|18096.4|18094.2|18090.2|10
1645158300000|2022-02-18 04:25:00|18095.8|18091.8|18102|18098|18102|18098|18094.2|18090.2|25
1645158600000|2022-02-18 04:30:00|18100.4|18096.4|18103.6|18099.6|18105.1|18101.1|18100.4|18096.4|34
1645158900000|2022-02-18 04:35:00|18105.1|18101.1|18108.3|18104.3|18109.8|18105.8|18100.4|18096.4|35
1645159200000|2022-02-18 04:40:00|18106.7|18102.7|18116.1|18112.1|18117.6|18113.6|18103.6|18099.6|67
1645159500000|2022-02-18 04:45:00|18117.6|18113.6|18106.7|18102.7|18117.6|18113.6|18103.6|18099.6|81
1645159800000|2022-02-18 04:50:00|18103.6|18099.6|18106.7|18102.7|18106.7|18102.7|18103.6|18099.6|19
1645160100000|2022-02-18 04:55:00|18108.3|18104.3|18106.7|18102.7|18108.3|18104.3|18102|18098|54
1645160400000|2022-02-18 05:00:00|18105.1|18101.1|18097.3|18093.3|18106.7|18102.7|18094.2|18090.2|31
1645160700000|2022-02-18 05:05:00|18095.8|18091.8|18095.8|18091.8|18097.3|18093.3|18094.2|18090.2|17
1645161000000|2022-02-18 05:10:00|18097.3|18093.3|18098.9|18094.9|18100.4|18096.4|18094.2|18090.2|22
1645161300000|2022-02-18 05:15:00|18097.3|18093.3|18106.7|18102.7|18106.7|18102.7|18097.3|18093.3|18
1645161600000|2022-02-18 05:20:00|18103.6|18099.6|18103.6|18099.6|18106.7|18102.7|18103.6|18099.6|28
1645161900000|2022-02-18 05:25:00|18102|18098|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|47
1645162200000|2022-02-18 05:30:00|18098.9|18094.9|18102|18098|18103.6|18099.6|18097.3|18093.3|34
1645162500000|2022-02-18 05:35:00|18100.4|18096.4|18100.4|18096.4|18102|18098|18095.8|18091.8|16
1645162800000|2022-02-18 05:40:00|18102|18098|18112.9|18108.9|18112.9|18108.9|18100.4|18096.4|77
1645163100000|2022-02-18 05:45:00|18114.5|18110.5|18119.2|18115.2|18119.2|18115.2|18112.9|18108.9|44
1645163400000|2022-02-18 05:50:00|18122.3|18118.3|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|35
1645163700000|2022-02-18 05:55:00|18127|18123|18122.3|18118.3|18128.6|18124.6|18117.6|18113.6|124
1645164000000|2022-02-18 06:00:00|18125.4|18121.4|18120.8|18116.8|18125.4|18121.4|18119.2|18115.2|45
1645164300000|2022-02-18 06:05:00|18119.2|18115.2|18116.1|18112.1|18122.3|18118.3|18116.1|18112.1|48
1645164600000|2022-02-18 06:10:00|18119.2|18115.2|18114.5|18110.5|18119.2|18115.2|18112.9|18108.9|49
1645164900000|2022-02-18 06:15:00|18112.9|18108.9|18109.8|18105.8|18116.1|18112.1|18108.3|18104.3|21
1645165200000|2022-02-18 06:20:00|18108.3|18104.3|18109.8|18105.8|18109.8|18105.8|18105.1|18101.1|46
1645165500000|2022-02-18 06:25:00|18108.3|18104.3|18106.7|18102.7|18116.1|18112.1|18106.7|18102.7|34
1645165800000|2022-02-18 06:30:00|18109.8|18105.8|18102|18098|18109.8|18105.8|18097.3|18093.3|122
1645166100000|2022-02-18 06:35:00|18100.4|18096.4|18097.3|18093.3|18103.6|18099.6|18097.3|18093.3|30
1645166400000|2022-02-18 06:40:00|18098.9|18094.9|18100.4|18096.4|18103.6|18099.6|18097.3|18093.3|41
1645166700000|2022-02-18 06:45:00|18097.3|18093.3|18091.1|18087.1|18097.3|18093.3|18089.5|18085.5|109
1645167000000|2022-02-18 06:50:00|18089.5|18085.5|18095.8|18091.8|18098.9|18094.9|18087.9|18083.9|108
1645167300000|2022-02-18 06:55:00|18094.2|18090.2|18102|18098|18106.7|18102.7|18094.2|18090.2|78
1645167600000|2022-02-18 07:00:00|18100.4|18096.4|18098.9|18094.9|18103.6|18099.6|18094.2|18090.2|118
1645167900000|2022-02-18 07:05:00|18100.4|18096.4|18092.6|18088.6|18100.4|18096.4|18078.6|18074.6|167
1645168200000|2022-02-18 07:10:00|18091.1|18087.1|18109.8|18105.8|18109.8|18105.8|18091.1|18087.1|118
1645168500000|2022-02-18 07:15:00|18108.3|18104.3|18097.3|18093.3|18112.9|18108.9|18097.3|18093.3|87
1645168800000|2022-02-18 07:20:00|18095.8|18091.8|18116.1|18112.1|18116.1|18112.1|18094.2|18090.2|120
1645169100000|2022-02-18 07:25:00|18114.5|18110.5|18109.8|18105.8|18116.1|18112.1|18106.7|18102.7|146
1645169400000|2022-02-18 07:30:00|18111.4|18107.4|18127|18123|18128.6|18124.6|18106.7|18102.7|119
1645169700000|2022-02-18 07:35:00|18125.4|18121.4|18125.4|18121.4|18137.9|18133.9|18122.3|18118.3|109
1645170000000|2022-02-18 07:40:00|18123.9|18119.9|18128.6|18124.6|18128.6|18124.6|18119.2|18115.2|90
1645170300000|2022-02-18 07:45:00|18127|18123|18119.2|18115.2|18128.6|18124.6|18119.2|18115.2|137
1645170600000|2022-02-18 07:50:00|18117.6|18113.6|18122.3|18118.3|18128.6|18124.6|18116.1|18112.1|73
1645170900000|2022-02-18 07:55:00|18120.8|18116.8|18120.8|18116.8|18131.7|18127.7|18116.1|18112.1|86
1645171200000|2022-02-18 08:00:00|18119.2|18115.2|18112.9|18108.9|18123.9|18119.9|18106.7|18102.7|200
1645171500000|2022-02-18 08:05:00|18116.1|18112.1|18131.7|18127.7|18131.7|18127.7|18109.8|18105.8|180
1645171800000|2022-02-18 08:10:00|18128.6|18124.6|18128.6|18124.6|18131.7|18127.7|18116.1|18112.1|184
1645172100000|2022-02-18 08:15:00|18125.4|18121.4|18128.6|18124.6|18134.8|18130.8|18116.1|18112.1|192
1645172400000|2022-02-18 08:20:00|18127|18123|18120.8|18116.8|18134.8|18130.8|18116.1|18112.1|135
1645172700000|2022-02-18 08:25:00|18119.2|18115.2|18109.8|18105.8|18125.4|18121.4|18103.6|18099.6|174
1645173000000|2022-02-18 08:30:00|18111.4|18107.4|18100.4|18096.4|18112.9|18108.9|18100.4|18096.4|115
1645173300000|2022-02-18 08:35:00|18097.3|18093.3|18100.4|18096.4|18112.9|18108.9|18097.3|18093.3|83
1645173600000|2022-02-18 08:40:00|18097.3|18093.3|18100.4|18096.4|18103.6|18099.6|18087.9|18083.9|207
1645173900000|2022-02-18 08:45:00|18097.3|18093.3|18112.9|18108.9|18112.9|18108.9|18091.1|18087.1|202
1645174200000|2022-02-18 08:50:00|18109.8|18105.8|18116.1|18112.1|18116.1|18112.1|18103.6|18099.6|101
1645174500000|2022-02-18 08:55:00|18114.5|18110.5|18131.7|18127.7|18133.3|18129.3|18114.5|18110.5|198
1645174800000|2022-02-18 09:00:00|18134.8|18130.8|18141.1|18137.1|18150.4|18146.4|18131.7|18127.7|220
1645175100000|2022-02-18 09:05:00|18139.5|18135.5|18144.2|18140.2|18150.4|18146.4|18134.8|18130.8|139
1645175400000|2022-02-18 09:10:00|18142.6|18138.6|18166.1|18162.1|18169.2|18165.2|18141.1|18137.1|363
1645175700000|2022-02-18 09:15:00|18167.6|18163.6|18169.2|18165.2|18172.3|18168.3|18162.9|18158.9|111
1645176000000|2022-02-18 09:20:00|18172.3|18168.3|18172.3|18168.3|18181.7|18177.7|18169.2|18165.2|115
1645176300000|2022-02-18 09:25:00|18169.2|18165.2|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|180
1645176600000|2022-02-18 09:30:00|18164.5|18160.5|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|364
1645176900000|2022-02-18 09:35:00|18170.8|18166.8|18166.1|18162.1|18172.3|18168.3|18162.9|18158.9|107
1645177200000|2022-02-18 09:40:00|18169.2|18165.2|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|93
1645177500000|2022-02-18 09:45:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|133
1645177800000|2022-02-18 09:50:00|18177|18173|18184.8|18180.8|18191.1|18187.1|18175.4|18171.4|111
1645178100000|2022-02-18 09:55:00|18186.4|18182.4|18187.9|18183.9|18191.1|18187.1|18175.4|18171.4|96
1645178400000|2022-02-18 10:00:00|18189.5|18185.5|18169.2|18165.2|18191.1|18187.1|18166.1|18162.1|202
1645178700000|2022-02-18 10:05:00|18167.6|18163.6|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|334
1645179000000|2022-02-18 10:10:00|18167.6|18163.6|18172.3|18168.3|18172.3|18168.3|18166.1|18162.1|152
1645179300000|2022-02-18 10:15:00|18169.2|18165.2|18166.1|18162.1|18169.2|18165.2|18162.9|18158.9|54
1645179600000|2022-02-18 10:20:00|18164.5|18160.5|18162.9|18158.9|18166.1|18162.1|18162.9|18158.9|34
1645179900000|2022-02-18 10:25:00|18159.8|18155.8|18159.8|18155.8|18164.5|18160.5|18153.6|18149.6|48
1645180200000|2022-02-18 10:30:00|18162.9|18158.9|18162.9|18158.9|18166.1|18162.1|18159.8|18155.8|51
1645180500000|2022-02-18 10:35:00|18164.5|18160.5|18169.2|18165.2|18169.2|18165.2|18161.4|18157.4|41
1645180800000|2022-02-18 10:40:00|18166.1|18162.1|18169.2|18165.2|18172.3|18168.3|18159.8|18155.8|90
1645181100000|2022-02-18 10:45:00|18170.8|18166.8|18170.8|18166.8|18175.4|18171.4|18169.2|18165.2|52
1645181400000|2022-02-18 10:50:00|18169.2|18165.2|18175.4|18171.4|18181.7|18177.7|18169.2|18165.2|55
1645181700000|2022-02-18 10:55:00|18177|18173|18175.4|18171.4|18178.6|18174.6|18169.2|18165.2|81
1645182000000|2022-02-18 11:00:00|18173.9|18169.9|18172.3|18168.3|18175.4|18171.4|18169.2|18165.2|32
1645182300000|2022-02-18 11:05:00|18169.2|18165.2|18150.4|18146.4|18169.2|18165.2|18147.3|18143.3|79
1645182600000|2022-02-18 11:10:00|18152|18148|18153.6|18149.6|18153.6|18149.6|18147.3|18143.3|36
1645182900000|2022-02-18 11:15:00|18156.7|18152.7|18144.2|18140.2|18156.7|18152.7|18141.1|18137.1|105
1645183200000|2022-02-18 11:20:00|18141.1|18137.1|18144.2|18140.2|18144.2|18140.2|18136.4|18132.4|61
1645183500000|2022-02-18 11:25:00|18142.6|18138.6|18147.3|18143.3|18150.4|18146.4|18141.1|18137.1|69
1645183800000|2022-02-18 11:30:00|18145.8|18141.8|18137.9|18133.9|18147.3|18143.3|18137.9|18133.9|86
1645184100000|2022-02-18 11:35:00|18139.5|18135.5|18144.2|18140.2|18147.3|18143.3|18137.9|18133.9|69
1645184400000|2022-02-18 11:40:00|18141.1|18137.1|18153.6|18149.6|18153.6|18149.6|18141.1|18137.1|105
1645184700000|2022-02-18 11:45:00|18152|18148|18162.9|18158.9|18164.5|18160.5|18150.4|18146.4|103
1645185000000|2022-02-18 11:50:00|18164.5|18160.5|18167.6|18163.6|18169.2|18165.2|18164.5|18160.5|70
1645185300000|2022-02-18 11:55:00|18166.1|18162.1|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|63
1645185600000|2022-02-18 12:00:00|18166.1|18162.1|18159.8|18155.8|18173.9|18169.9|18159.8|18155.8|228
1645185900000|2022-02-18 12:05:00|18158.3|18154.3|18156.7|18152.7|18159.8|18155.8|18152|18148|117
1645186200000|2022-02-18 12:10:00|18153.6|18149.6|18162.9|18158.9|18167.6|18163.6|18153.6|18149.6|114
1645186500000|2022-02-18 12:15:00|18164.5|18160.5|18162.9|18158.9|18164.5|18160.5|18159.8|18155.8|63
1645186800000|2022-02-18 12:20:00|18159.8|18155.8|18144.2|18140.2|18162.9|18158.9|18144.2|18140.2|120
1645187100000|2022-02-18 12:25:00|18141.1|18137.1|18139.5|18135.5|18144.2|18140.2|18134.8|18130.8|167
1645187400000|2022-02-18 12:30:00|18137.9|18133.9|18144.2|18140.2|18147.3|18143.3|18137.9|18133.9|54
1645187700000|2022-02-18 12:35:00|18142.6|18138.6|18150.4|18146.4|18153.6|18149.6|18141.1|18137.1|197
1645188000000|2022-02-18 12:40:00|18144.2|18140.2|18153.6|18149.6|18153.6|18149.6|18142.6|18138.6|169
1645188300000|2022-02-18 12:45:00|18156.7|18152.7|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|252
1645188600000|2022-02-18 12:50:00|18164.5|18160.5|18162.9|18158.9|18169.2|18165.2|18162.9|18158.9|210
1645188900000|2022-02-18 12:55:00|18159.8|18155.8|18156.7|18152.7|18161.4|18157.4|18153.6|18149.6|588
1645189200000|2022-02-18 13:00:00|18159.8|18155.8|18141.1|18137.1|18169.2|18165.2|18141.1|18137.1|436
1645189500000|2022-02-18 13:05:00|18139.5|18135.5|18167.6|18163.6|18178.6|18174.6|18137.9|18133.9|825
1645189800000|2022-02-18 13:10:00|18169.2|18165.2|18184.8|18180.8|18187.9|18183.9|18166.1|18162.1|1370
1645190100000|2022-02-18 13:15:00|18181.7|18177.7|18172.3|18168.3|18184.8|18180.8|18164.5|18160.5|958
1645190400000|2022-02-18 13:20:00|18173.9|18169.9|18200.4|18196.4|18203.6|18199.6|18172.3|18168.3|1084
1645190700000|2022-02-18 13:25:00|18197.3|18193.3|18228.6|18224.6|18228.6|18224.6|18194.2|18190.2|1508
1645191000000|2022-02-18 13:30:00|18230.1|18226.1|18231.7|18227.7|18256.7|18252.7|18228.6|18224.6|986
1645191300000|2022-02-18 13:35:00|18230.1|18226.1|18216.1|18212.1|18244.2|18240.2|18214.5|18210.5|880
1645191600000|2022-02-18 13:40:00|18217.6|18213.6|18241.1|18237.1|18241.1|18237.1|18216.1|18212.1|888
1645191900000|2022-02-18 13:45:00|18245.8|18241.8|18244.2|18240.2|18253.6|18249.6|18234.8|18230.8|1037
1645192200000|2022-02-18 13:50:00|18245.8|18241.8|18253.6|18249.6|18253.6|18249.6|18231.7|18227.7|512
1645192500000|2022-02-18 13:55:00|18255.1|18251.1|18259.8|18255.8|18264.5|18260.5|18247.3|18243.3|482
1645192800000|2022-02-18 14:00:00|18261.4|18257.4|18272.3|18268.3|18275.4|18271.4|18259.8|18255.8|2824
1645193100000|2022-02-18 14:05:00|18269.2|18265.2|18275.4|18271.4|18284.8|18280.8|18256.7|18252.7|867
1645193400000|2022-02-18 14:10:00|18278.6|18274.6|18275.4|18271.4|18278.6|18274.6|18256.7|18252.7|1181
1645193700000|2022-02-18 14:15:00|18278.6|18274.6|18266.1|18262.1|18284.8|18280.8|18264.5|18260.5|1125
1645194000000|2022-02-18 14:20:00|18264.5|18260.5|18253.6|18249.6|18266.1|18262.1|18239.5|18235.5|2382
1645194300000|2022-02-18 14:25:00|18250.4|18246.4|18250.4|18246.4|18272.3|18268.3|18245.8|18241.8|1761
1645194600000|2022-02-18 14:30:00|18253.6|18249.6|18253.6|18249.6|18258.3|18254.3|18234.8|18230.8|1040
1645194900000|2022-02-18 14:35:00|18256.7|18252.7|18266.1|18262.1|18269.2|18265.2|18250.4|18246.4|1060
1645195200000|2022-02-18 14:40:00|18267.6|18263.6|18259.8|18255.8|18281.7|18277.7|18253.6|18249.6|1826
1645195500000|2022-02-18 14:45:00|18258.3|18254.3|18225.4|18221.4|18259.8|18255.8|18222.3|18218.3|892
1645195800000|2022-02-18 14:50:00|18228.6|18224.6|18216.1|18212.1|18231.7|18227.7|18206.7|18202.7|840
1645196100000|2022-02-18 14:55:00|18222.3|18218.3|18209.8|18205.8|18227|18223|18209.8|18205.8|1149
1645196400000|2022-02-18 15:00:00|18212.9|18208.9|18234.8|18230.8|18244.2|18240.2|18212.9|18208.9|1417
1645196700000|2022-02-18 15:05:00|18231.7|18227.7|18241.1|18237.1|18247.3|18243.3|18228.6|18224.6|641
1645197000000|2022-02-18 15:10:00|18239.5|18235.5|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|562
1645197300000|2022-02-18 15:15:00|18239.5|18235.5|18256.7|18252.7|18256.7|18252.7|18231.7|18227.7|836
1645197600000|2022-02-18 15:20:00|18253.6|18249.6|18247.3|18243.3|18267.6|18263.6|18244.2|18240.2|944
1645197900000|2022-02-18 15:25:00|18245.8|18241.8|18272.3|18268.3|18272.3|18268.3|18244.2|18240.2|715
1645198200000|2022-02-18 15:30:00|18269.2|18265.2|18272.3|18268.3|18284.8|18280.8|18269.2|18265.2|1058
1645198500000|2022-02-18 15:35:00|18275.4|18271.4|18275.4|18271.4|18281.7|18277.7|18266.1|18262.1|738
1645198800000|2022-02-18 15:40:00|18272.3|18268.3|18250.4|18246.4|18272.3|18268.3|18250.4|18246.4|1215
1645199100000|2022-02-18 15:45:00|18247.3|18243.3|18259.8|18255.8|18269.2|18265.2|18247.3|18243.3|1120
1645199400000|2022-02-18 15:50:00|18256.7|18252.7|18247.3|18243.3|18262.9|18258.9|18244.2|18240.2|964
1645199700000|2022-02-18 15:55:00|18250.4|18246.4|18259.8|18255.8|18262.9|18258.9|18247.3|18243.3|922
1645200000000|2022-02-18 16:00:00|18256.7|18252.7|18287.9|18283.9|18291.1|18287.1|18256.7|18252.7|1491
1645200300000|2022-02-18 16:05:00|18291.1|18287.1|18272.3|18268.3|18300.4|18296.4|18262.9|18258.9|3147
1645200600000|2022-02-18 16:10:00|18273.9|18269.9|18272.3|18268.3|18281.7|18277.7|18259.8|18255.8|2168
1645200900000|2022-02-18 16:15:00|18275.4|18271.4|18281.7|18277.7|18291.1|18287.1|18275.4|18271.4|704
1645201200000|2022-02-18 16:20:00|18278.6|18274.6|18275.4|18271.4|18281.7|18277.7|18272.3|18268.3|819
1645201500000|2022-02-18 16:25:00|18278.6|18274.6|18269.2|18265.2|18278.6|18274.6|18259.8|18255.8|577
1645201800000|2022-02-18 16:30:00|18267.6|18263.6|18278.6|18274.6|18287.9|18283.9|18266.1|18262.1|807
1645202100000|2022-02-18 16:35:00|18280.1|18276.1|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|626
1645202400000|2022-02-18 16:40:00|18280.1|18276.1|18297.3|18293.3|18300.4|18296.4|18280.1|18276.1|589
1645202700000|2022-02-18 16:45:00|18294.2|18290.2|18287.9|18283.9|18297.3|18293.3|18284.8|18280.8|408
1645203000000|2022-02-18 16:50:00|18291.1|18287.1|18291.1|18287.1|18297.3|18293.3|18281.7|18277.7|662
1645203300000|2022-02-18 16:55:00|18294.2|18290.2|18297.3|18293.3|18300.4|18296.4|18287.9|18283.9|815
1645203600000|2022-02-18 17:00:00|18295.8|18291.8|18297.3|18293.3|18306.7|18302.7|18294.2|18290.2|546
1645203900000|2022-02-18 17:05:00|18300.4|18296.4|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|550
1645204200000|2022-02-18 17:10:00|18295.8|18291.8|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|898
1645204500000|2022-02-18 17:15:00|18297.3|18293.3|18287.9|18283.9|18303.6|18299.6|18281.7|18277.7|544
1645204800000|2022-02-18 17:20:00|18291.1|18287.1|18316.1|18312.1|18316.1|18312.1|18291.1|18287.1|757
1645205100000|2022-02-18 17:25:00|18312.9|18308.9|18303.6|18299.6|18316.1|18312.1|18303.6|18299.6|1188
1645205400000|2022-02-18 17:30:00|18322.3|18318.3|18341.1|18337.1|18341.1|18337.1|18320.8|18316.8|912
1645205700000|2022-02-18 17:35:00|18344.2|18340.2|18341.1|18337.1|18347.3|18343.3|18331.7|18327.7|917
1645206000000|2022-02-18 17:40:00|18337.9|18333.9|18303.6|18299.6|18337.9|18333.9|18294.2|18290.2|1159
1645206300000|2022-02-18 17:45:00|18302|18298|18306.7|18302.7|18309.8|18305.8|18300.4|18296.4|1902
1645206600000|2022-02-18 17:50:00|18309.8|18305.8|18303.6|18299.6|18316.1|18312.1|18300.4|18296.4|456
1645206900000|2022-02-18 17:55:00|18306.7|18302.7|18297.3|18293.3|18309.8|18305.8|18294.2|18290.2|555
1645207200000|2022-02-18 18:00:00|18295.8|18291.8|18297.3|18293.3|18300.4|18296.4|18291.1|18287.1|454
1645207500000|2022-02-18 18:05:00|18295.8|18291.8|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|679
1645207800000|2022-02-18 18:10:00|18291.1|18287.1|18309.8|18305.8|18309.8|18305.8|18284.8|18280.8|716
1645208100000|2022-02-18 18:15:00|18311.4|18307.4|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|553
1645208400000|2022-02-18 18:20:00|18312.9|18308.9|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|3571
1645208700000|2022-02-18 18:25:00|18317.6|18313.6|18316.1|18312.1|18322.3|18318.3|18316.1|18312.1|640
1645209000000|2022-02-18 18:30:00|18319.2|18315.2|18325.4|18321.4|18325.4|18321.4|18306.7|18302.7|847
1645209300000|2022-02-18 18:35:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18314.5|18310.5|568
1645209600000|2022-02-18 18:40:00|18320.8|18316.8|18331.7|18327.7|18331.7|18327.7|18316.1|18312.1|583
1645209900000|2022-02-18 18:45:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|3035
1645210200000|2022-02-18 18:50:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18316.1|18312.1|1018
1645210500000|2022-02-18 18:55:00|18322.3|18318.3|18325.4|18321.4|18331.7|18327.7|18319.2|18315.2|4400
1645210800000|2022-02-18 19:00:00|18322.3|18318.3|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|528
1645211100000|2022-02-18 19:05:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|610
1645211400000|2022-02-18 19:10:00|18317.6|18313.6|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|670
1645211700000|2022-02-18 19:15:00|18320.8|18316.8|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|1472
1645212000000|2022-02-18 19:20:00|18325.4|18321.4|18316.1|18312.1|18331.7|18327.7|18316.1|18312.1|613
1645212300000|2022-02-18 19:25:00|18312.9|18308.9|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|551
1645212600000|2022-02-18 19:30:00|18319.2|18315.2|18316.1|18312.1|18322.3|18318.3|18312.9|18308.9|403
1645212900000|2022-02-18 19:35:00|18312.9|18308.9|18311.4|18307.4|18312.9|18308.9|18300.4|18296.4|1927
1645213200000|2022-02-18 19:40:00|18312.9|18308.9|18309.8|18305.8|18312.9|18308.9|18300.4|18296.4|4512
1645213500000|2022-02-18 19:45:00|18303.6|18299.6|18300.4|18296.4|18306.7|18302.7|18295.8|18291.8|2695
1645213800000|2022-02-18 19:50:00|18297.3|18293.3|18287.9|18283.9|18300.4|18296.4|18287.9|18283.9|1146
1645214100000|2022-02-18 19:55:00|18286.4|18282.4|18300.4|18296.4|18300.4|18296.4|18284.8|18280.8|1265
1645214400000|2022-02-18 20:00:00|18297.3|18293.3|18297.3|18293.3|18303.6|18299.6|18294.2|18290.2|1428
1645214700000|2022-02-18 20:05:00|18298.9|18294.9|18287.9|18283.9|18300.4|18296.4|18287.9|18283.9|573
1645215000000|2022-02-18 20:10:00|18289.5|18285.5|18300.4|18296.4|18302|18298|18287.9|18283.9|514
1645215300000|2022-02-18 20:15:00|18298.9|18294.9|18311.4|18307.4|18312.9|18308.9|18297.3|18293.3|506
1645215600000|2022-02-18 20:20:00|18309.8|18305.8|18312.9|18308.9|18319.2|18315.2|18303.6|18299.6|675
1645215900000|2022-02-18 20:25:00|18316.1|18312.1|18316.1|18312.1|18319.2|18315.2|18306.7|18302.7|576
1645216200000|2022-02-18 20:30:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18309.8|18305.8|536
1645216500000|2022-02-18 20:35:00|18319.2|18315.2|18312.9|18308.9|18328.6|18324.6|18312.9|18308.9|493
1645216800000|2022-02-18 20:40:00|18316.1|18312.1|18309.8|18305.8|18316.1|18312.1|18309.8|18305.8|364
1645217100000|2022-02-18 20:45:00|18306.7|18302.7|18291.1|18287.1|18306.7|18302.7|18291.1|18287.1|582
1645217400000|2022-02-18 20:50:00|18294.2|18290.2|18309.8|18305.8|18316.1|18312.1|18291.1|18287.1|1049
1645217700000|2022-02-18 20:55:00|18306.7|18302.7|18337.9|18333.9|18350.4|18346.4|18306.7|18302.7|2213
1645218000000|2022-02-18 21:00:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18319.2|18315.2|1977
1645218300000|2022-02-18 21:05:00|18341.1|18337.1|18344.2|18340.2|18347.3|18343.3|18334.8|18330.8|699
1645218600000|2022-02-18 21:10:00|18347.3|18343.3|18358.3|18354.3|18359.8|18355.8|18341.1|18337.1|426
1645218900000|2022-02-18 21:15:00|18356.7|18352.7|18353.6|18349.6|18362.9|18358.9|18353.6|18349.6|773
1645219200000|2022-02-18 21:20:00|18347.3|18343.3|18347.3|18343.3|18353.6|18349.6|18344.2|18340.2|186
1645219500000|2022-02-18 21:25:00|18348.9|18344.9|18344.2|18340.2|18350.4|18346.4|18341.1|18337.1|268
1645219800000|2022-02-18 21:30:00|18341.1|18337.1|18331.7|18327.7|18344.2|18340.2|18328.6|18324.6|1153
1645220100000|2022-02-18 21:35:00|18325.4|18321.4|18325.4|18321.4|18328.6|18324.6|18316.1|18312.1|585
1645220400000|2022-02-18 21:40:00|18323.9|18319.9|18325.4|18321.4|18328.6|18324.6|18322.3|18318.3|101
1645220700000|2022-02-18 21:45:00|18323.9|18319.9|18331.7|18327.7|18336.4|18332.4|18323.9|18319.9|445
1645221000000|2022-02-18 21:50:00|18328.6|18324.6|18320.8|18316.8|18331.7|18327.7|18319.2|18315.2|140
1645221300000|2022-02-18 21:55:00|18319.2|18315.2|18319.2|18315.2|18323.9|18319.9|18312.9|18308.9|118
1645398000000|2022-02-20 23:00:00|18328.6|18324.6|18369.2|18365.2|18389.5|18385.5|18328.6|18324.6|524
1645398300000|2022-02-20 23:05:00|18366.1|18362.1|18359.8|18355.8|18369.2|18365.2|18352|18348|368
1645398600000|2022-02-20 23:10:00|18362.9|18358.9|18369.2|18365.2|18373.9|18369.9|18362.9|18358.9|154
1645398900000|2022-02-20 23:15:00|18370.8|18366.8|18362.9|18358.9|18378.6|18374.6|18362.9|18358.9|76
1645399200000|2022-02-20 23:20:00|18359.8|18355.8|18364.5|18360.5|18366.1|18362.1|18359.8|18355.8|55
1645399500000|2022-02-20 23:25:00|18366.1|18362.1|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|123
1645399800000|2022-02-20 23:30:00|18364.5|18360.5|18362.9|18358.9|18366.1|18362.1|18359.8|18355.8|293
1645400100000|2022-02-20 23:35:00|18361.4|18357.4|18347.3|18343.3|18361.4|18357.4|18344.2|18340.2|102
1645400400000|2022-02-20 23:40:00|18350.4|18346.4|18356.7|18352.7|18359.8|18355.8|18350.4|18346.4|64
1645400700000|2022-02-20 23:45:00|18355.1|18351.1|18355.1|18351.1|18359.8|18355.8|18350.4|18346.4|55
1645401000000|2022-02-20 23:50:00|18353.6|18349.6|18348.9|18344.9|18356.7|18352.7|18344.2|18340.2|35
1645401300000|2022-02-20 23:55:00|18347.3|18343.3|18350.4|18346.4|18350.4|18346.4|18341.1|18337.1|64
1645401600000|2022-02-21 00:00:00|18353.6|18349.6|18353.6|18349.6|18361.4|18357.4|18352|18348|36
1645401900000|2022-02-21 00:05:00|18352|18348|18362.9|18358.9|18362.9|18358.9|18348.9|18344.9|63
1645402200000|2022-02-21 00:10:00|18361.4|18357.4|18366.1|18362.1|18366.1|18362.1|18358.3|18354.3|16
1645402500000|2022-02-21 00:15:00|18364.5|18360.5|18366.1|18362.1|18370.8|18366.8|18362.9|18358.9|46
1645402800000|2022-02-21 00:20:00|18367.6|18363.6|18362.9|18358.9|18369.2|18365.2|18361.4|18357.4|31
1645403100000|2022-02-21 00:25:00|18359.8|18355.8|18372.3|18368.3|18372.3|18368.3|18359.8|18355.8|21
1645403400000|2022-02-21 00:30:00|18369.2|18365.2|18373.9|18369.9|18377|18373|18367.6|18363.6|35
1645403700000|2022-02-21 00:35:00|18375.4|18371.4|18384.8|18380.8|18386.4|18382.4|18373.9|18369.9|39
1645404000000|2022-02-21 00:40:00|18387.9|18383.9|18392.6|18388.6|18394.2|18390.2|18387.9|18383.9|36
1645404300000|2022-02-21 00:45:00|18394.2|18390.2|18397.3|18393.3|18398.9|18394.9|18391.1|18387.1|39
1645404600000|2022-02-21 00:50:00|18395.8|18391.8|18334.8|18330.8|18397.3|18393.3|18316.1|18312.1|459
1645404900000|2022-02-21 00:55:00|18331.7|18327.7|18291.1|18287.1|18345.8|18341.8|18291.1|18287.1|244
1645405200000|2022-02-21 01:00:00|18292.6|18288.6|18317.6|18313.6|18328.6|18324.6|18289.5|18285.5|168
1645405500000|2022-02-21 01:05:00|18319.2|18315.2|18302|18298|18327|18323|18300.4|18296.4|136
1645405800000|2022-02-21 01:10:00|18303.6|18299.6|18297.3|18293.3|18311.4|18307.4|18283.3|18279.3|149
1645406100000|2022-02-21 01:15:00|18298.9|18294.9|18309.8|18305.8|18317.6|18313.6|18298.9|18294.9|80
1645406400000|2022-02-21 01:20:00|18311.4|18307.4|18314.5|18310.5|18323.9|18319.9|18311.4|18307.4|42
1645406700000|2022-02-21 01:25:00|18316.1|18312.1|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|123
1645407000000|2022-02-21 01:30:00|18339.5|18335.5|18322.3|18318.3|18341.1|18337.1|18306.7|18302.7|108
1645407300000|2022-02-21 01:35:00|18320.8|18316.8|18306.7|18302.7|18322.3|18318.3|18306.7|18302.7|87
1645407600000|2022-02-21 01:40:00|18308.3|18304.3|18306.7|18302.7|18312.9|18308.9|18291.1|18287.1|47
1645407900000|2022-02-21 01:45:00|18305.1|18301.1|18306.7|18302.7|18314.5|18310.5|18300.4|18296.4|19
1645408200000|2022-02-21 01:50:00|18308.3|18304.3|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|91
1645408500000|2022-02-21 01:55:00|18316.1|18312.1|18305.1|18301.1|18320.8|18316.8|18303.6|18299.6|76
1645408800000|2022-02-21 02:00:00|18303.6|18299.6|18306.7|18302.7|18309.8|18305.8|18303.6|18299.6|24
1645409100000|2022-02-21 02:05:00|18308.3|18304.3|18308.3|18304.3|18309.8|18305.8|18302|18298|13
1645409400000|2022-02-21 02:10:00|18309.8|18305.8|18320.8|18316.8|18320.8|18316.8|18306.7|18302.7|31
1645409700000|2022-02-21 02:15:00|18322.3|18318.3|18308.3|18304.3|18322.3|18318.3|18308.3|18304.3|25
1645410000000|2022-02-21 02:20:00|18306.7|18302.7|18308.3|18304.3|18309.8|18305.8|18303.6|18299.6|31
1645410300000|2022-02-21 02:25:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18308.3|18304.3|8
1645410600000|2022-02-21 02:30:00|18312.9|18308.9|18308.3|18304.3|18316.1|18312.1|18306.7|18302.7|16
1645410900000|2022-02-21 02:35:00|18309.8|18305.8|18302|18298|18311.4|18307.4|18300.4|18296.4|70
1645411200000|2022-02-21 02:40:00|18303.6|18299.6|18298.9|18294.9|18303.6|18299.6|18297.3|18293.3|22
1645411500000|2022-02-21 02:45:00|18300.4|18296.4|18291.1|18287.1|18300.4|18296.4|18289.5|18285.5|47
1645411800000|2022-02-21 02:50:00|18292.6|18288.6|18294.2|18290.2|18294.2|18290.2|18287.9|18283.9|286
1645412100000|2022-02-21 02:55:00|18295.8|18291.8|18295.8|18291.8|18297.3|18293.3|18291.1|18287.1|14
1645412400000|2022-02-21 03:00:00|18297.3|18293.3|18306.7|18302.7|18308.3|18304.3|18297.3|18293.3|44
1645412700000|2022-02-21 03:05:00|18308.3|18304.3|18311.4|18307.4|18314.5|18310.5|18306.7|18302.7|12
1645413000000|2022-02-21 03:10:00|18312.9|18308.9|18309.8|18305.8|18312.9|18308.9|18306.7|18302.7|18
1645413300000|2022-02-21 03:15:00|18311.4|18307.4|18306.7|18302.7|18311.4|18307.4|18303.6|18299.6|8
1645413600000|2022-02-21 03:20:00|18308.3|18304.3|18306.7|18302.7|18308.3|18304.3|18300.4|18296.4|7
1645413900000|2022-02-21 03:25:00|18308.3|18304.3|18308.3|18304.3|18308.3|18304.3|18305.1|18301.1|6
1645414200000|2022-02-21 03:30:00|18306.7|18302.7|18323.9|18319.9|18337.9|18333.9|18306.7|18302.7|126
1645414500000|2022-02-21 03:35:00|18322.3|18318.3|18314.5|18310.5|18323.9|18319.9|18309.8|18305.8|51
1645414800000|2022-02-21 03:40:00|18316.1|18312.1|18316.1|18312.1|18317.6|18313.6|18312.9|18308.9|18
1645415100000|2022-02-21 03:45:00|18319.2|18315.2|18312.9|18308.9|18319.2|18315.2|18312.9|18308.9|4
1645415400000|2022-02-21 03:50:00|18314.5|18310.5|18316.1|18312.1|18316.1|18312.1|18312.9|18308.9|10
1645415700000|2022-02-21 03:55:00|18314.5|18310.5|18317.6|18313.6|18317.6|18313.6|18309.8|18305.8|22
1645416000000|2022-02-21 04:00:00|18319.2|18315.2|18309.8|18305.8|18319.2|18315.2|18309.8|18305.8|23
1645416300000|2022-02-21 04:05:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18306.7|18302.7|33
1645416600000|2022-02-21 04:10:00|18311.4|18307.4|18306.7|18302.7|18312.9|18308.9|18306.7|18302.7|10
1645416900000|2022-02-21 04:15:00|18302|18298|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|36
1645417200000|2022-02-21 04:20:00|18305.1|18301.1|18302|18298|18306.7|18302.7|18300.4|18296.4|8
1645417500000|2022-02-21 04:25:00|18303.6|18299.6|18295.8|18291.8|18303.6|18299.6|18294.2|18290.2|31
1645417800000|2022-02-21 04:30:00|18294.2|18290.2|18298.9|18294.9|18300.4|18296.4|18294.2|18290.2|9
1645418100000|2022-02-21 04:35:00|18297.3|18293.3|18292.6|18288.6|18297.3|18293.3|18291.1|18287.1|24
1645418400000|2022-02-21 04:40:00|18294.2|18290.2|18294.2|18290.2|18297.3|18293.3|18292.6|18288.6|9
1645418700000|2022-02-21 04:45:00|18292.6|18288.6|18292.6|18288.6|18294.2|18290.2|18291.1|18287.1|9
1645419000000|2022-02-21 04:50:00|18291.1|18287.1|18294.2|18290.2|18294.2|18290.2|18291.1|18287.1|18
1645419300000|2022-02-21 04:55:00|18295.8|18291.8|18295.8|18291.8|18297.3|18293.3|18292.6|18288.6|12
1645419600000|2022-02-21 05:00:00|18294.2|18290.2|18284.8|18280.8|18295.8|18291.8|18284.8|18280.8|16
1645419900000|2022-02-21 05:05:00|18286.4|18282.4|18275.4|18271.4|18287.9|18283.9|18275.4|18271.4|39
1645420200000|2022-02-21 05:10:00|18272.3|18268.3|18283.3|18279.3|18284.8|18280.8|18272.3|18268.3|56
1645420500000|2022-02-21 05:15:00|18281.7|18277.7|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|15
1645420800000|2022-02-21 05:20:00|18280.1|18276.1|18278.6|18274.6|18284.8|18280.8|18277|18273|19
1645421100000|2022-02-21 05:25:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|11
1645421400000|2022-02-21 05:30:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|58
1645421700000|2022-02-21 05:35:00|18275.4|18271.4|18281.7|18277.7|18281.7|18277.7|18272.3|18268.3|18
1645422000000|2022-02-21 05:40:00|18280.1|18276.1|18278.6|18274.6|18281.7|18277.7|18278.6|18274.6|14
1645422300000|2022-02-21 05:45:00|18280.1|18276.1|18281.7|18277.7|18281.7|18277.7|18278.6|18274.6|18
1645422600000|2022-02-21 05:50:00|18280.1|18276.1|18272.3|18268.3|18281.7|18277.7|18272.3|18268.3|24
1645422900000|2022-02-21 05:55:00|18270.8|18266.8|18267.6|18263.6|18272.3|18268.3|18267.6|18263.6|16
1645423200000|2022-02-21 06:00:00|18266.1|18262.1|18266.1|18262.1|18266.1|18262.1|18262.9|18258.9|22
1645423500000|2022-02-21 06:05:00|18264.5|18260.5|18266.1|18262.1|18267.6|18263.6|18261.4|18257.4|32
1645423800000|2022-02-21 06:10:00|18267.6|18263.6|18266.1|18262.1|18275.4|18271.4|18262.9|18258.9|71
1645424100000|2022-02-21 06:15:00|18262.9|18258.9|18267.6|18263.6|18270.8|18266.8|18262.9|18258.9|16
1645424400000|2022-02-21 06:20:00|18269.2|18265.2|18266.1|18262.1|18269.2|18265.2|18266.1|18262.1|1
1645424700000|2022-02-21 06:25:00|18264.5|18260.5|18266.1|18262.1|18266.1|18262.1|18259.8|18255.8|31
1645425000000|2022-02-21 06:30:00|||||||||4
1645425300000|2022-02-21 06:35:00|18264.5|18260.5|18259.8|18255.8|18266.1|18262.1|18259.8|18255.8|54
1645425600000|2022-02-21 06:40:00|18261.4|18257.4|18273.9|18269.9|18275.4|18271.4|18261.4|18257.4|42
1645425900000|2022-02-21 06:45:00|18275.4|18271.4|18269.2|18265.2|18275.4|18271.4|18266.1|18262.1|7
1645426200000|2022-02-21 06:50:00|18270.8|18266.8|18272.3|18268.3|18272.3|18268.3|18264.5|18260.5|20
1645426500000|2022-02-21 06:55:00|18275.4|18271.4|18278.6|18274.6|18278.6|18274.6|18270.8|18266.8|10
1645426800000|2022-02-21 07:00:00|18277|18273|18262.9|18258.9|18281.7|18277.7|18259.8|18255.8|86
1645427100000|2022-02-21 07:05:00|18261.4|18257.4|18253.6|18249.6|18269.2|18265.2|18250.4|18246.4|94
1645427400000|2022-02-21 07:10:00|18252|18248|18267.6|18263.6|18267.6|18263.6|18247.3|18243.3|88
1645427700000|2022-02-21 07:15:00|18266.1|18262.1|18266.1|18262.1|18272.3|18268.3|18262.9|18258.9|45
1645428000000|2022-02-21 07:20:00|18267.6|18263.6|18272.3|18268.3|18275.4|18271.4|18261.4|18257.4|47
1645428300000|2022-02-21 07:25:00|18269.2|18265.2|18256.7|18252.7|18270.8|18266.8|18255.1|18251.1|101
1645428600000|2022-02-21 07:30:00|18255.1|18251.1|18258.3|18254.3|18259.8|18255.8|18241.1|18237.1|128
1645428900000|2022-02-21 07:35:00|18256.7|18252.7|18256.7|18252.7|18269.2|18265.2|18256.7|18252.7|75
1645429200000|2022-02-21 07:40:00|18255.1|18251.1|18222.3|18218.3|18255.1|18251.1|18222.3|18218.3|195
1645429500000|2022-02-21 07:45:00|18220.8|18216.8|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|178
1645429800000|2022-02-21 07:50:00|18244.2|18240.2|18234.8|18230.8|18244.2|18240.2|18231.7|18227.7|71
1645430100000|2022-02-21 07:55:00|18231.7|18227.7|18231.7|18227.7|18237.9|18233.9|18225.4|18221.4|237
1645430400000|2022-02-21 08:00:00|18228.6|18224.6|18222.3|18218.3|18234.8|18230.8|18220.8|18216.8|106
1645430700000|2022-02-21 08:05:00|18220.8|18216.8|18212.9|18208.9|18222.3|18218.3|18212.9|18208.9|116
1645431000000|2022-02-21 08:10:00|18209.8|18205.8|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|76
1645431300000|2022-02-21 08:15:00|18216.1|18212.1|18211.4|18207.4|18225.4|18221.4|18203.6|18199.6|113
1645431600000|2022-02-21 08:20:00|18209.8|18205.8|18219.2|18215.2|18222.3|18218.3|18206.7|18202.7|70
1645431900000|2022-02-21 08:25:00|18217.6|18213.6|18187.9|18183.9|18217.6|18213.6|18187.9|18183.9|382
1645432200000|2022-02-21 08:30:00|18189.5|18185.5|18197.3|18193.3|18203.6|18199.6|18189.5|18185.5|156
1645432500000|2022-02-21 08:35:00|18198.9|18194.9|18216.1|18212.1|18237.9|18233.9|18197.3|18193.3|347
1645432800000|2022-02-21 08:40:00|18219.2|18215.2|18223.9|18219.9|18231.7|18227.7|18219.2|18215.2|98
1645433100000|2022-02-21 08:45:00|18225.4|18221.4|18223.9|18219.9|18225.4|18221.4|18216.1|18212.1|46
1645433400000|2022-02-21 08:50:00|18222.3|18218.3|18233.3|18229.3|18234.8|18230.8|18220.8|18216.8|45
1645433700000|2022-02-21 08:55:00|18231.7|18227.7|18223.9|18219.9|18234.8|18230.8|18223.9|18219.9|56
1645434000000|2022-02-21 09:00:00|18222.3|18218.3|18239.5|18235.5|18241.1|18237.1|18222.3|18218.3|49
1645434300000|2022-02-21 09:05:00|18237.9|18233.9|18237.9|18233.9|18242.6|18238.6|18228.6|18224.6|61
1645434600000|2022-02-21 09:10:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18231.7|18227.7|20
1645434900000|2022-02-21 09:15:00|18236.4|18232.4|18242.6|18238.6|18247.3|18243.3|18234.8|18230.8|100
1645435200000|2022-02-21 09:20:00|18244.2|18240.2|18245.8|18241.8|18247.3|18243.3|18237.9|18233.9|50
1645435500000|2022-02-21 09:25:00|18244.2|18240.2|18233.3|18229.3|18244.2|18240.2|18231.7|18227.7|49
1645435800000|2022-02-21 09:30:00|18231.7|18227.7|18234.8|18230.8|18234.8|18230.8|18227|18223|29
1645436100000|2022-02-21 09:35:00|18233.3|18229.3|18233.3|18229.3|18237.9|18233.9|18231.7|18227.7|21
1645436400000|2022-02-21 09:40:00|18234.8|18230.8|18239.5|18235.5|18241.1|18237.1|18233.3|18229.3|34
1645436700000|2022-02-21 09:45:00|18241.1|18237.1|18242.6|18238.6|18244.2|18240.2|18237.9|18233.9|20
1645437000000|2022-02-21 09:50:00|18241.1|18237.1|18241.1|18237.1|18244.2|18240.2|18236.4|18232.4|56
1645437300000|2022-02-21 09:55:00|18242.6|18238.6|18250.4|18246.4|18253.6|18249.6|18242.6|18238.6|72
1645437600000|2022-02-21 10:00:00|18248.9|18244.9|18272.3|18268.3|18272.3|18268.3|18248.9|18244.9|166
1645437900000|2022-02-21 10:05:00|18270.8|18266.8|18275.4|18271.4|18278.6|18274.6|18266.1|18262.1|955
1645438200000|2022-02-21 10:10:00|18278.6|18274.6|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|141
1645438500000|2022-02-21 10:15:00|18284.8|18280.8|18286.4|18282.4|18286.4|18282.4|18278.6|18274.6|150
1645438800000|2022-02-21 10:20:00|18284.8|18280.8|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|73
1645439100000|2022-02-21 10:25:00|18280.1|18276.1|18300.4|18296.4|18300.4|18296.4|18278.6|18274.6|116
1645439400000|2022-02-21 10:30:00|18298.9|18294.9|18294.2|18290.2|18298.9|18294.9|18284.8|18280.8|72
1645439700000|2022-02-21 10:35:00|18292.6|18288.6|18294.2|18290.2|18297.3|18293.3|18291.1|18287.1|97
1645440000000|2022-02-21 10:40:00|18295.8|18291.8|18297.3|18293.3|18298.9|18294.9|18291.1|18287.1|29
1645440300000|2022-02-21 10:45:00|18298.9|18294.9|18297.3|18293.3|18300.4|18296.4|18294.2|18290.2|48
1645440600000|2022-02-21 10:50:00|18298.9|18294.9|18314.5|18310.5|18319.2|18315.2|18297.3|18293.3|261
1645440900000|2022-02-21 10:55:00|18312.9|18308.9|18300.4|18296.4|18312.9|18308.9|18300.4|18296.4|44
1645441200000|2022-02-21 11:00:00|18302|18298|18294.2|18290.2|18306.7|18302.7|18294.2|18290.2|66
1645441500000|2022-02-21 11:05:00|18297.3|18293.3|18294.2|18290.2|18300.4|18296.4|18291.1|18287.1|142
1645441800000|2022-02-21 11:10:00|18292.6|18288.6|18286.4|18282.4|18294.2|18290.2|18284.8|18280.8|34
1645442100000|2022-02-21 11:15:00|18287.9|18283.9|18309.8|18305.8|18309.8|18305.8|18287.9|18283.9|98
1645442400000|2022-02-21 11:20:00|18312.9|18308.9|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|81
1645442700000|2022-02-21 11:25:00|18317.6|18313.6|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|108
1645443000000|2022-02-21 11:30:00|18316.1|18312.1|18309.8|18305.8|18316.1|18312.1|18306.7|18302.7|59
1645443300000|2022-02-21 11:35:00|18308.3|18304.3|18316.1|18312.1|18316.1|18312.1|18306.7|18302.7|42
1645443600000|2022-02-21 11:40:00|18314.5|18310.5|18325.4|18321.4|18331.7|18327.7|18312.9|18308.9|252
1645443900000|2022-02-21 11:45:00|18322.3|18318.3|18319.2|18315.2|18325.4|18321.4|18316.1|18312.1|58
1645444200000|2022-02-21 11:50:00|18316.1|18312.1|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|106
1645444500000|2022-02-21 11:55:00|18320.8|18316.8|18316.1|18312.1|18322.3|18318.3|18309.8|18305.8|101
1645444800000|2022-02-21 12:00:00|18317.6|18313.6|18309.8|18305.8|18322.3|18318.3|18309.8|18305.8|91
1645445100000|2022-02-21 12:05:00|18308.3|18304.3|18311.4|18307.4|18312.9|18308.9|18308.3|18304.3|53
1645445400000|2022-02-21 12:10:00|18309.8|18305.8|18316.1|18312.1|18319.2|18315.2|18308.3|18304.3|709
1645445700000|2022-02-21 12:15:00|18317.6|18313.6|18319.2|18315.2|18322.3|18318.3|18314.5|18310.5|421
1645446000000|2022-02-21 12:20:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18316.1|18312.1|214
1645446300000|2022-02-21 12:25:00|18320.8|18316.8|18319.2|18315.2|18320.8|18316.8|18312.9|18308.9|82
1645446600000|2022-02-21 12:30:00|18320.8|18316.8|18322.3|18318.3|18325.4|18321.4|18320.8|18316.8|34
1645446900000|2022-02-21 12:35:00|18323.9|18319.9|18331.7|18327.7|18334.8|18330.8|18323.9|18319.9|73
1645447200000|2022-02-21 12:40:00|18333.3|18329.3|18342.6|18338.6|18353.6|18349.6|18325.4|18321.4|471
1645447500000|2022-02-21 12:45:00|18341.1|18337.1|18347.3|18343.3|18350.4|18346.4|18337.9|18333.9|235
1645447800000|2022-02-21 12:50:00|18345.8|18341.8|18352|18348|18358.3|18354.3|18341.1|18337.1|163
1645448100000|2022-02-21 12:55:00|18350.4|18346.4|18353.6|18349.6|18356.7|18352.7|18347.3|18343.3|73
1645448400000|2022-02-21 13:00:00|18350.4|18346.4|18358.3|18354.3|18359.8|18355.8|18347.3|18343.3|211
1645448700000|2022-02-21 13:05:00|18359.8|18355.8|18369.2|18365.2|18369.2|18365.2|18356.7|18352.7|179
1645449000000|2022-02-21 13:10:00|18366.1|18362.1|18383.3|18379.3|18384.8|18380.8|18366.1|18362.1|94
1645449300000|2022-02-21 13:15:00|18384.8|18380.8|18381.7|18377.7|18387.9|18383.9|18366.1|18362.1|253
1645449600000|2022-02-21 13:20:00|18384.8|18380.8|18366.1|18362.1|18384.8|18380.8|18359.8|18355.8|115
1645449900000|2022-02-21 13:25:00|18364.5|18360.5|18380.1|18376.1|18381.7|18377.7|18362.9|18358.9|232
1645450200000|2022-02-21 13:30:00|18381.7|18377.7|18394.2|18390.2|18400.4|18396.4|18381.7|18377.7|542
1645450500000|2022-02-21 13:35:00|18391.1|18387.1|18378.6|18374.6|18391.1|18387.1|18375.4|18371.4|142
1645450800000|2022-02-21 13:40:00|18377|18373|18384.8|18380.8|18384.8|18380.8|18372.3|18368.3|71
1645451100000|2022-02-21 13:45:00|18381.7|18377.7|18366.1|18362.1|18381.7|18377.7|18366.1|18362.1|271
1645451400000|2022-02-21 13:50:00|18369.2|18365.2|18362.9|18358.9|18372.3|18368.3|18362.9|18358.9|82
1645451700000|2022-02-21 13:55:00|18364.5|18360.5|18373.9|18369.9|18394.2|18390.2|18336.4|18332.4|551
1645452000000|2022-02-21 14:00:00|18372.3|18368.3|18358.3|18354.3|18375.4|18371.4|18352|18348|170
1645452300000|2022-02-21 14:05:00|18359.8|18355.8|18339.5|18335.5|18366.1|18362.1|18337.9|18333.9|255
1645452600000|2022-02-21 14:10:00|18341.1|18337.1|18325.4|18321.4|18350.4|18346.4|18322.3|18318.3|398
1645452900000|2022-02-21 14:15:00|18323.9|18319.9|18316.1|18312.1|18330.1|18326.1|18309.8|18305.8|161
1645453200000|2022-02-21 14:20:00|18314.5|18310.5|18312.9|18308.9|18319.2|18315.2|18306.7|18302.7|155
1645453500000|2022-02-21 14:25:00|18311.4|18307.4|18323.9|18319.9|18325.4|18321.4|18306.7|18302.7|87
1645453800000|2022-02-21 14:30:00|18325.4|18321.4|18316.1|18312.1|18328.6|18324.6|18314.5|18310.5|172
1645454100000|2022-02-21 14:35:00|18314.5|18310.5|18323.9|18319.9|18325.4|18321.4|18312.9|18308.9|125
1645454400000|2022-02-21 14:40:00|18320.8|18316.8|18344.2|18340.2|18344.2|18340.2|18319.2|18315.2|119
1645454700000|2022-02-21 14:45:00|18342.6|18338.6|18344.2|18340.2|18347.3|18343.3|18337.9|18333.9|115
1645455000000|2022-02-21 14:50:00|18341.1|18337.1|18333.3|18329.3|18347.3|18343.3|18328.6|18324.6|70
1645455300000|2022-02-21 14:55:00|18331.7|18327.7|18330.1|18326.1|18341.1|18337.1|18322.3|18318.3|96
1645455600000|2022-02-21 15:00:00|18328.6|18324.6|18334.8|18330.8|18344.2|18340.2|18325.4|18321.4|67
1645455900000|2022-02-21 15:05:00|18337.9|18333.9|18316.1|18312.1|18337.9|18333.9|18316.1|18312.1|117
1645456200000|2022-02-21 15:10:00|18319.2|18315.2|18322.3|18318.3|18325.4|18321.4|18316.1|18312.1|105
1645456500000|2022-02-21 15:15:00|18323.9|18319.9|18316.1|18312.1|18328.6|18324.6|18316.1|18312.1|144
1645456800000|2022-02-21 15:20:00|18314.5|18310.5|18322.3|18318.3|18325.4|18321.4|18312.9|18308.9|109
1645457100000|2022-02-21 15:25:00|18319.2|18315.2|18327|18323|18328.6|18324.6|18319.2|18315.2|45
1645457400000|2022-02-21 15:30:00|18325.4|18321.4|18322.3|18318.3|18334.8|18330.8|18322.3|18318.3|91
1645457700000|2022-02-21 15:35:00|18323.9|18319.9|18317.6|18313.6|18325.4|18321.4|18309.8|18305.8|98
1645458000000|2022-02-21 15:40:00|18316.1|18312.1|18333.3|18329.3|18337.9|18333.9|18316.1|18312.1|159
1645458300000|2022-02-21 15:45:00|18331.7|18327.7|18337.9|18333.9|18337.9|18333.9|18331.7|18327.7|29
1645458600000|2022-02-21 15:50:00|18336.4|18332.4|18331.7|18327.7|18337.9|18333.9|18330.1|18326.1|28
1645458900000|2022-02-21 15:55:00|18330.1|18326.1|18333.3|18329.3|18337.9|18333.9|18322.3|18318.3|65
1645459200000|2022-02-21 16:00:00|18334.8|18330.8|18344.2|18340.2|18345.8|18341.8|18334.8|18330.8|64
1645459500000|2022-02-21 16:05:00|18345.8|18341.8|18334.8|18330.8|18347.3|18343.3|18334.8|18330.8|28
1645459800000|2022-02-21 16:10:00|18333.3|18329.3|18319.2|18315.2|18333.3|18329.3|18319.2|18315.2|110
1645460100000|2022-02-21 16:15:00|18320.8|18316.8|18327|18323|18328.6|18324.6|18316.1|18312.1|123
1645460400000|2022-02-21 16:20:00|18325.4|18321.4|18309.8|18305.8|18328.6|18324.6|18306.7|18302.7|235
1645460700000|2022-02-21 16:25:00|18319.2|18315.2|18322.3|18318.3|18322.3|18318.3|18312.9|18308.9|213
1645461000000|2022-02-21 16:30:00|18328.6|18324.6|18319.2|18315.2|18328.6|18324.6|18316.1|18312.1|264
1645461300000|2022-02-21 16:35:00|18317.6|18313.6|18319.2|18315.2|18319.2|18315.2|18308.3|18304.3|272
1645461600000|2022-02-21 16:40:00|18317.6|18313.6|18322.3|18318.3|18322.3|18318.3|18317.6|18313.6|30
1645461900000|2022-02-21 16:45:00|18320.8|18316.8|18312.9|18308.9|18320.8|18316.8|18312.9|18308.9|67
1645462200000|2022-02-21 16:50:00|18316.1|18312.1|18312.9|18308.9|18316.1|18312.1|18312.9|18308.9|22
1645462500000|2022-02-21 16:55:00|18316.1|18312.1|18323.9|18319.9|18334.8|18330.8|18316.1|18312.1|137
1645462800000|2022-02-21 17:00:00|18325.4|18321.4|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|28
1645463100000|2022-02-21 17:05:00|18316.1|18312.1|18316.1|18312.1|18316.1|18312.1|18309.8|18305.8|18
1645463400000|2022-02-21 17:10:00|18314.5|18310.5|18312.9|18308.9|18314.5|18310.5|18309.8|18305.8|27
1645463700000|2022-02-21 17:15:00|18309.8|18305.8|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|217
1645464000000|2022-02-21 17:20:00|18309.8|18305.8|18325.4|18321.4|18341.1|18337.1|18306.7|18302.7|226
1645464300000|2022-02-21 17:25:00|18323.9|18319.9|18325.4|18321.4|18331.7|18327.7|18322.3|18318.3|27
1645464600000|2022-02-21 17:30:00|18322.3|18318.3|18316.1|18312.1|18323.9|18319.9|18312.9|18308.9|50
1645464900000|2022-02-21 17:35:00|18317.6|18313.6|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|91
1645465200000|2022-02-21 17:40:00|18317.6|18313.6|18330.1|18326.1|18331.7|18327.7|18316.1|18312.1|37
1645465500000|2022-02-21 17:45:00|18328.6|18324.6|18319.2|18315.2|18331.7|18327.7|18319.2|18315.2|114
1645465800000|2022-02-21 17:50:00|18323.9|18319.9|18322.3|18318.3|18323.9|18319.9|18319.2|18315.2|132
1645466100000|2022-02-21 17:55:00|18323.9|18319.9|18323.9|18319.9|18328.6|18324.6|18317.6|18313.6|59
1645484400000|2022-02-21 23:00:00|18412.9|18408.9|18448.9|18444.9|18462.9|18458.9|18386.4|18382.4|524
1645484700000|2022-02-21 23:05:00|18447.3|18443.3|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|382
1645485000000|2022-02-21 23:10:00|18455.1|18451.1|18475.4|18471.4|18475.4|18471.4|18453.6|18449.6|123
1645485300000|2022-02-21 23:15:00|18473.9|18469.9|18466.1|18462.1|18475.4|18471.4|18466.1|18462.1|159
1645485600000|2022-02-21 23:20:00|18464.5|18460.5|18473.9|18469.9|18475.4|18471.4|18458.3|18454.3|70
1645485900000|2022-02-21 23:25:00|18469.2|18465.2|18472.3|18468.3|18472.3|18468.3|18459.8|18455.8|70
1645486200000|2022-02-21 23:30:00|18470.8|18466.8|18470.8|18466.8|18475.4|18471.4|18462.9|18458.9|138
1645486500000|2022-02-21 23:35:00|18469.2|18465.2|18469.2|18465.2|18475.4|18471.4|18466.1|18462.1|123
1645486800000|2022-02-21 23:40:00|18467.6|18463.6|18470.8|18466.8|18472.3|18468.3|18466.1|18462.1|146
1645487100000|2022-02-21 23:45:00|18469.2|18465.2|18459.8|18455.8|18470.8|18466.8|18450.4|18446.4|141
1645487400000|2022-02-21 23:50:00|18458.3|18454.3|18447.3|18443.3|18459.8|18455.8|18447.3|18443.3|85
1645487700000|2022-02-21 23:55:00|18445.8|18441.8|18439.5|18435.5|18445.8|18441.8|18428.6|18424.6|269
1645488000000|2022-02-22 00:00:00|18437.9|18433.9|18444.2|18440.2|18453.6|18449.6|18433.3|18429.3|214
1645488300000|2022-02-22 00:05:00|18441.1|18437.1|18475.4|18471.4|18481.7|18477.7|18441.1|18437.1|745
1645488600000|2022-02-22 00:10:00|18473.9|18469.9|18497.3|18493.3|18509.8|18505.8|18472.3|18468.3|351
1645488900000|2022-02-22 00:15:00|18500.4|18496.4|18473.9|18469.9|18500.4|18496.4|18467.6|18463.6|378
1645489200000|2022-02-22 00:20:00|18472.3|18468.3|18464.5|18460.5|18481.7|18477.7|18461.4|18457.4|207
1645489500000|2022-02-22 00:25:00|18466.1|18462.1|18453.6|18449.6|18467.6|18463.6|18444.2|18440.2|146
1645489800000|2022-02-22 00:30:00|18452|18448|18452|18448|18459.8|18455.8|18441.1|18437.1|179
1645490100000|2022-02-22 00:35:00|18453.6|18449.6|18450.4|18446.4|18456.7|18452.7|18441.1|18437.1|98
1645490400000|2022-02-22 00:40:00|18452|18448|18447.3|18443.3|18462.9|18458.9|18447.3|18443.3|94
1645490700000|2022-02-22 00:45:00|18445.8|18441.8|18427|18423|18447.3|18443.3|18427|18423|145
1645491000000|2022-02-22 00:50:00|18425.4|18421.4|18428.6|18424.6|18434.8|18430.8|18420.8|18416.8|261
1645491300000|2022-02-22 00:55:00|18430.1|18426.1|18441.1|18437.1|18441.1|18437.1|18423.9|18419.9|209
1645491600000|2022-02-22 01:00:00|18437.9|18433.9|18453.6|18449.6|18456.7|18452.7|18434.8|18430.8|184
1645491900000|2022-02-22 01:05:00|18455.1|18451.1|18452|18448|18459.8|18455.8|18441.1|18437.1|245
1645492200000|2022-02-22 01:10:00|18453.6|18449.6|18441.1|18437.1|18453.6|18449.6|18433.3|18429.3|159
1645492500000|2022-02-22 01:15:00|18444.2|18440.2|18456.7|18452.7|18462.9|18458.9|18444.2|18440.2|168
1645492800000|2022-02-22 01:20:00|18458.3|18454.3|18458.3|18454.3|18466.1|18462.1|18456.7|18452.7|45
1645493100000|2022-02-22 01:25:00|18456.7|18452.7|18455.1|18451.1|18459.8|18455.8|18444.2|18440.2|128
1645493400000|2022-02-22 01:30:00|18456.7|18452.7|18450.4|18446.4|18462.9|18458.9|18441.1|18437.1|193
1645493700000|2022-02-22 01:35:00|18453.6|18449.6|18442.6|18438.6|18456.7|18452.7|18437.9|18433.9|198
1645494000000|2022-02-22 01:40:00|18444.2|18440.2|18456.7|18452.7|18456.7|18452.7|18442.6|18438.6|179
1645494300000|2022-02-22 01:45:00|18453.6|18449.6|18473.9|18469.9|18475.4|18471.4|18447.3|18443.3|198
1645494600000|2022-02-22 01:50:00|18475.4|18471.4|18494.2|18490.2|18498.9|18494.9|18459.8|18455.8|411
1645494900000|2022-02-22 01:55:00|18491.1|18487.1|18487.9|18483.9|18503.6|18499.6|18487.9|18483.9|378
1645495200000|2022-02-22 02:00:00|18491.1|18487.1|18475.4|18471.4|18500.4|18496.4|18475.4|18471.4|185
1645495500000|2022-02-22 02:05:00|18478.6|18474.6|18487.9|18483.9|18487.9|18483.9|18469.2|18465.2|108
1645495800000|2022-02-22 02:10:00|18484.8|18480.8|18481.7|18477.7|18491.1|18487.1|18478.6|18474.6|166
1645496100000|2022-02-22 02:15:00|18484.8|18480.8|18478.6|18474.6|18484.8|18480.8|18475.4|18471.4|224
1645496400000|2022-02-22 02:20:00|18480.1|18476.1|18494.2|18490.2|18500.4|18496.4|18475.4|18471.4|201
1645496700000|2022-02-22 02:25:00|18491.1|18487.1|18497.3|18493.3|18500.4|18496.4|18487.9|18483.9|108
1645497000000|2022-02-22 02:30:00|18498.9|18494.9|18487.9|18483.9|18500.4|18496.4|18484.8|18480.8|105
1645497300000|2022-02-22 02:35:00|18486.4|18482.4|18500.4|18496.4|18508.3|18504.3|18486.4|18482.4|153
1645497600000|2022-02-22 02:40:00|18498.9|18494.9|18491.1|18487.1|18502|18498|18487.9|18483.9|32
1645497900000|2022-02-22 02:45:00|18492.6|18488.6|18484.8|18480.8|18492.6|18488.6|18478.6|18474.6|69
1645498200000|2022-02-22 02:50:00|18481.7|18477.7|18506.7|18502.7|18512.9|18508.9|18478.6|18474.6|209
1645498500000|2022-02-22 02:55:00|18505.1|18501.1|18503.6|18499.6|18509.8|18505.8|18497.3|18493.3|63
1645498800000|2022-02-22 03:00:00|18502|18498|18512.9|18508.9|18512.9|18508.9|18502|18498|112
1645499100000|2022-02-22 03:05:00|18511.4|18507.4|18509.8|18505.8|18512.9|18508.9|18503.6|18499.6|65
1645499400000|2022-02-22 03:10:00|18508.3|18504.3|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|79
1645499700000|2022-02-22 03:15:00|18508.3|18504.3|18516.1|18512.1|18517.6|18513.6|18503.6|18499.6|104
1645500000000|2022-02-22 03:20:00|18517.6|18513.6|18509.8|18505.8|18519.2|18515.2|18509.8|18505.8|42
1645500300000|2022-02-22 03:25:00|18512.9|18508.9|18517.6|18513.6|18520.8|18516.8|18512.9|18508.9|102
1645500600000|2022-02-22 03:30:00|18519.2|18515.2|18528.6|18524.6|18528.6|18524.6|18519.2|18515.2|160
1645500900000|2022-02-22 03:35:00|18525.4|18521.4|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|504
1645501200000|2022-02-22 03:40:00|18523.9|18519.9|18522.3|18518.3|18525.4|18521.4|18517.6|18513.6|18
1645501500000|2022-02-22 03:45:00|18525.4|18521.4|18522.3|18518.3|18528.6|18524.6|18522.3|18518.3|65
1645501800000|2022-02-22 03:50:00|18523.9|18519.9|18522.3|18518.3|18531.7|18527.7|18522.3|18518.3|121
1645502100000|2022-02-22 03:55:00|18525.4|18521.4|18520.8|18516.8|18525.4|18521.4|18516.1|18512.1|51
1645502400000|2022-02-22 04:00:00|18519.2|18515.2|18509.8|18505.8|18519.2|18515.2|18506.7|18502.7|349
1645502700000|2022-02-22 04:05:00|18508.3|18504.3|18512.9|18508.9|18516.1|18512.1|18508.3|18504.3|87
1645503000000|2022-02-22 04:10:00|18516.1|18512.1|18519.2|18515.2|18519.2|18515.2|18514.5|18510.5|31
1645503300000|2022-02-22 04:15:00|18517.6|18513.6|18519.2|18515.2|18522.3|18518.3|18516.1|18512.1|45
1645503600000|2022-02-22 04:20:00|18517.6|18513.6|18514.5|18510.5|18522.3|18518.3|18512.9|18508.9|45
1645503900000|2022-02-22 04:25:00|18516.1|18512.1|18511.4|18507.4|18516.1|18512.1|18509.8|18505.8|43
1645504200000|2022-02-22 04:30:00|18509.8|18505.8|18509.8|18505.8|18512.9|18508.9|18508.3|18504.3|74
1645504500000|2022-02-22 04:35:00|18511.4|18507.4|18523.9|18519.9|18525.4|18521.4|18509.8|18505.8|88
1645504800000|2022-02-22 04:40:00|18522.3|18518.3|18522.3|18518.3|18522.3|18518.3|18519.2|18515.2|50
1645505100000|2022-02-22 04:45:00|18525.4|18521.4|18512.9|18508.9|18525.4|18521.4|18512.9|18508.9|477
1645505400000|2022-02-22 04:50:00|18511.4|18507.4|18503.6|18499.6|18511.4|18507.4|18502|18498|59
1645505700000|2022-02-22 04:55:00|18502|18498|18500.4|18496.4|18503.6|18499.6|18497.3|18493.3|47
1645506000000|2022-02-22 05:00:00|18502|18498|18500.4|18496.4|18506.7|18502.7|18497.3|18493.3|57
1645506300000|2022-02-22 05:05:00|18498.9|18494.9|18497.3|18493.3|18498.9|18494.9|18491.1|18487.1|204
1645506600000|2022-02-22 05:10:00|18495.8|18491.8|18505.1|18501.1|18506.7|18502.7|18495.8|18491.8|43
1645506900000|2022-02-22 05:15:00|18503.6|18499.6|18503.6|18499.6|18512.9|18508.9|18503.6|18499.6|46
1645507200000|2022-02-22 05:20:00|18505.1|18501.1|18497.3|18493.3|18506.7|18502.7|18494.2|18490.2|118
1645507500000|2022-02-22 05:25:00|18495.8|18491.8|18484.8|18480.8|18495.8|18491.8|18481.7|18477.7|75
1645507800000|2022-02-22 05:30:00|18487.9|18483.9|18480.1|18476.1|18491.1|18487.1|18478.6|18474.6|74
1645508100000|2022-02-22 05:35:00|18478.6|18474.6|18483.3|18479.3|18484.8|18480.8|18478.6|18474.6|41
1645508400000|2022-02-22 05:40:00|18481.7|18477.7|18480.1|18476.1|18487.9|18483.9|18480.1|18476.1|47
1645508700000|2022-02-22 05:45:00|18481.7|18477.7|18475.4|18471.4|18481.7|18477.7|18470.8|18466.8|177
1645509000000|2022-02-22 05:50:00|18472.3|18468.3|18475.4|18471.4|18478.6|18474.6|18472.3|18468.3|38
1645509300000|2022-02-22 05:55:00|18477|18473|18477|18473|18484.8|18480.8|18475.4|18471.4|96
1645509600000|2022-02-22 06:00:00|18478.6|18474.6|18481.7|18477.7|18481.7|18477.7|18472.3|18468.3|108
1645509900000|2022-02-22 06:05:00|18480.1|18476.1|18472.3|18468.3|18481.7|18477.7|18469.2|18465.2|74
1645510200000|2022-02-22 06:10:00|18470.8|18466.8|18478.6|18474.6|18481.7|18477.7|18469.2|18465.2|113
1645510500000|2022-02-22 06:15:00|18477|18473|18473.9|18469.9|18481.7|18477.7|18469.2|18465.2|76
1645510800000|2022-02-22 06:20:00|18472.3|18468.3|18477|18473|18478.6|18474.6|18469.2|18465.2|57
1645511100000|2022-02-22 06:25:00|18478.6|18474.6|18466.1|18462.1|18478.6|18474.6|18464.5|18460.5|36
1645511400000|2022-02-22 06:30:00|18462.9|18458.9|18453.6|18449.6|18462.9|18458.9|18453.6|18449.6|52
1645511700000|2022-02-22 06:35:00|18450.4|18446.4|18445.8|18441.8|18450.4|18446.4|18441.1|18437.1|88
1645512000000|2022-02-22 06:40:00|18444.2|18440.2|18450.4|18446.4|18450.4|18446.4|18442.6|18438.6|67
1645512300000|2022-02-22 06:45:00|18452|18448|18459.8|18455.8|18461.4|18457.4|18450.4|18446.4|93
1645512600000|2022-02-22 06:50:00|18462.9|18458.9|18478.6|18474.6|18478.6|18474.6|18459.8|18455.8|143
1645512900000|2022-02-22 06:55:00|18480.1|18476.1|18484.8|18480.8|18491.1|18487.1|18478.6|18474.6|124
1645513200000|2022-02-22 07:00:00|18483.3|18479.3|18494.2|18490.2|18500.4|18496.4|18475.4|18471.4|235
1645513500000|2022-02-22 07:05:00|18495.8|18491.8|18478.6|18474.6|18497.3|18493.3|18478.6|18474.6|93
1645513800000|2022-02-22 07:10:00|18477|18473|18497.3|18493.3|18497.3|18493.3|18475.4|18471.4|118
1645514100000|2022-02-22 07:15:00|18498.9|18494.9|18509.8|18505.8|18517.6|18513.6|18491.1|18487.1|309
1645514400000|2022-02-22 07:20:00|18506.7|18502.7|18522.3|18518.3|18525.4|18521.4|18503.6|18499.6|318
1645514700000|2022-02-22 07:25:00|18525.4|18521.4|18528.6|18524.6|18531.7|18527.7|18522.3|18518.3|205
1645515000000|2022-02-22 07:30:00|18522.3|18518.3|18525.4|18521.4|18528.6|18524.6|18519.2|18515.2|213
1645515300000|2022-02-22 07:35:00|18523.9|18519.9|18516.1|18512.1|18528.6|18524.6|18509.8|18505.8|150
1645515600000|2022-02-22 07:40:00|18512.9|18508.9|18506.7|18502.7|18516.1|18512.1|18491.1|18487.1|417
1645515900000|2022-02-22 07:45:00|18505.1|18501.1|18484.8|18480.8|18506.7|18502.7|18481.7|18477.7|382
1645516200000|2022-02-22 07:50:00|18487.9|18483.9|18475.4|18471.4|18489.5|18485.5|18464.5|18460.5|391
1645516500000|2022-02-22 07:55:00|18472.3|18468.3|18497.3|18493.3|18500.4|18496.4|18466.1|18462.1|481
1645516800000|2022-02-22 08:00:00|18494.2|18490.2|18519.2|18515.2|18519.2|18515.2|18484.8|18480.8|778
1645517100000|2022-02-22 08:05:00|18522.3|18518.3|18494.2|18490.2|18522.3|18518.3|18494.2|18490.2|698
1645517400000|2022-02-22 08:10:00|18491.1|18487.1|18469.2|18465.2|18503.6|18499.6|18466.1|18462.1|895
1645517700000|2022-02-22 08:15:00|18467.6|18463.6|18466.1|18462.1|18491.1|18487.1|18462.9|18458.9|558
1645518000000|2022-02-22 08:20:00|18464.5|18460.5|18453.6|18449.6|18469.2|18465.2|18450.4|18446.4|258
1645518300000|2022-02-22 08:25:00|18455.1|18451.1|18447.3|18443.3|18462.9|18458.9|18442.6|18438.6|559
1645518600000|2022-02-22 08:30:00|18444.2|18440.2|18433.3|18429.3|18455.1|18451.1|18431.7|18427.7|390
1645518900000|2022-02-22 08:35:00|18431.7|18427.7|18425.4|18421.4|18447.3|18443.3|18425.4|18421.4|504
1645519200000|2022-02-22 08:40:00|18428.6|18424.6|18431.7|18427.7|18434.8|18430.8|18419.2|18415.2|374
1645519500000|2022-02-22 08:45:00|18434.8|18430.8|18425.4|18421.4|18441.1|18437.1|18422.3|18418.3|307
1645519800000|2022-02-22 08:50:00|18423.9|18419.9|18431.7|18427.7|18434.8|18430.8|18406.7|18402.7|589
1645520100000|2022-02-22 08:55:00|18434.8|18430.8|18412.9|18408.9|18434.8|18430.8|18409.8|18405.8|383
1645520400000|2022-02-22 09:00:00|18409.8|18405.8|18403.6|18399.6|18416.1|18412.1|18394.2|18390.2|389
1645520700000|2022-02-22 09:05:00|18400.4|18396.4|18397.3|18393.3|18412.9|18408.9|18392.6|18388.6|376
1645521000000|2022-02-22 09:10:00|18394.2|18390.2|18391.1|18387.1|18400.4|18396.4|18381.7|18377.7|378
1645521300000|2022-02-22 09:15:00|18389.5|18385.5|18369.2|18365.2|18394.2|18390.2|18366.1|18362.1|411
1645521600000|2022-02-22 09:20:00|18370.8|18366.8|18391.1|18387.1|18391.1|18387.1|18370.8|18366.8|386
1645521900000|2022-02-22 09:25:00|18392.6|18388.6|18397.3|18393.3|18403.6|18399.6|18387.9|18383.9|447
1645522200000|2022-02-22 09:30:00|18400.4|18396.4|18397.3|18393.3|18412.9|18408.9|18387.9|18383.9|256
1645522500000|2022-02-22 09:35:00|18400.4|18396.4|18387.9|18383.9|18400.4|18396.4|18386.4|18382.4|867
1645522800000|2022-02-22 09:40:00|18384.8|18380.8|18387.9|18383.9|18387.9|18383.9|18377|18373|912
1645523100000|2022-02-22 09:45:00|18386.4|18382.4|18387.9|18383.9|18392.6|18388.6|18381.7|18377.7|216
1645523400000|2022-02-22 09:50:00|18384.8|18380.8|18378.6|18374.6|18384.8|18380.8|18372.3|18368.3|645
1645523700000|2022-02-22 09:55:00|18381.7|18377.7|18400.4|18396.4|18403.6|18399.6|18378.6|18374.6|249
1645524000000|2022-02-22 10:00:00|18397.3|18393.3|18397.3|18393.3|18400.4|18396.4|18387.9|18383.9|717
1645524300000|2022-02-22 10:05:00|18400.4|18396.4|18391.1|18387.1|18400.4|18396.4|18387.9|18383.9|629
1645524600000|2022-02-22 10:10:00|18387.9|18383.9|18375.4|18371.4|18397.3|18393.3|18375.4|18371.4|329
1645524900000|2022-02-22 10:15:00|18378.6|18374.6|18372.3|18368.3|18384.8|18380.8|18366.1|18362.1|643
1645525200000|2022-02-22 10:20:00|18375.4|18371.4|18356.7|18352.7|18375.4|18371.4|18344.2|18340.2|1067
1645525500000|2022-02-22 10:25:00|18353.6|18349.6|18362.9|18358.9|18362.9|18358.9|18350.4|18346.4|394
1645525800000|2022-02-22 10:30:00|18361.4|18357.4|18362.9|18358.9|18369.2|18365.2|18356.7|18352.7|246
1645526100000|2022-02-22 10:35:00|18359.8|18355.8|18344.2|18340.2|18366.1|18362.1|18342.6|18338.6|1788
1645526400000|2022-02-22 10:40:00|18345.8|18341.8|18330.1|18326.1|18356.7|18352.7|18325.4|18321.4|712
1645526700000|2022-02-22 10:45:00|18331.7|18327.7|18341.1|18337.1|18347.3|18343.3|18327|18323|1438
1645527000000|2022-02-22 10:50:00|18337.9|18333.9|18331.7|18327.7|18344.2|18340.2|18325.4|18321.4|852
1645527300000|2022-02-22 10:55:00|18334.8|18330.8|18334.8|18330.8|18337.9|18333.9|18322.3|18318.3|331
1645527600000|2022-02-22 11:00:00|18333.3|18329.3|18319.2|18315.2|18344.2|18340.2|18319.2|18315.2|421
1645527900000|2022-02-22 11:05:00|18322.3|18318.3|18322.3|18318.3|18334.8|18330.8|18316.1|18312.1|708
1645528200000|2022-02-22 11:10:00|18325.4|18321.4|18337.9|18333.9|18341.1|18337.1|18322.3|18318.3|266
1645528500000|2022-02-22 11:15:00|18341.1|18337.1|18325.4|18321.4|18341.1|18337.1|18325.4|18321.4|294
1645528800000|2022-02-22 11:20:00|18327|18323|18322.3|18318.3|18330.1|18326.1|18316.1|18312.1|779
1645529100000|2022-02-22 11:25:00|18320.8|18316.8|18312.9|18308.9|18325.4|18321.4|18312.9|18308.9|259
1645529400000|2022-02-22 11:30:00|18316.1|18312.1|18331.7|18327.7|18331.7|18327.7|18314.5|18310.5|271
1645529700000|2022-02-22 11:35:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|337
1645530000000|2022-02-22 11:40:00|18339.5|18335.5|18312.9|18308.9|18341.1|18337.1|18309.8|18305.8|355
1645530300000|2022-02-22 11:45:00|18314.5|18310.5|18297.3|18293.3|18316.1|18312.1|18297.3|18293.3|1020
1645530600000|2022-02-22 11:50:00|18298.9|18294.9|18275.4|18271.4|18300.4|18296.4|18266.1|18262.1|2175
1645530900000|2022-02-22 11:55:00|18278.6|18274.6|18264.5|18260.5|18278.6|18274.6|18259.8|18255.8|1645
1645531200000|2022-02-22 12:00:00|18266.1|18262.1|18272.3|18268.3|18273.9|18269.9|18259.8|18255.8|321
1645531500000|2022-02-22 12:05:00|18273.9|18269.9|18284.8|18280.8|18286.4|18282.4|18269.2|18265.2|1290
1645531800000|2022-02-22 12:10:00|18286.4|18282.4|18284.8|18280.8|18291.1|18287.1|18275.4|18271.4|513
1645532100000|2022-02-22 12:15:00|18281.7|18277.7|18269.2|18265.2|18284.8|18280.8|18269.2|18265.2|694
1645532400000|2022-02-22 12:20:00|18270.8|18266.8|18269.2|18265.2|18278.6|18274.6|18266.1|18262.1|477
1645532700000|2022-02-22 12:25:00|18272.3|18268.3|18272.3|18268.3|18278.6|18274.6|18266.1|18262.1|1487
1645533000000|2022-02-22 12:30:00|18270.8|18266.8|18269.2|18265.2|18278.6|18274.6|18267.6|18263.6|2132
1645533300000|2022-02-22 12:35:00|18272.3|18268.3|18287.9|18283.9|18287.9|18283.9|18269.2|18265.2|503
1645533600000|2022-02-22 12:40:00|18291.1|18287.1|18284.8|18280.8|18297.3|18293.3|18281.7|18277.7|1175
1645533900000|2022-02-22 12:45:00|18281.7|18277.7|18281.7|18277.7|18284.8|18280.8|18272.3|18268.3|1007
1645534200000|2022-02-22 12:50:00|18284.8|18280.8|18281.7|18277.7|18289.5|18285.5|18275.4|18271.4|893
1645534500000|2022-02-22 12:55:00|18284.8|18280.8|18269.2|18265.2|18287.9|18283.9|18259.8|18255.8|683
1645534800000|2022-02-22 13:00:00|18270.8|18266.8|18241.1|18237.1|18270.8|18266.8|18237.9|18233.9|1114
1645535100000|2022-02-22 13:05:00|18237.9|18233.9|18236.4|18232.4|18252|18248|18234.8|18230.8|682
1645535400000|2022-02-22 13:10:00|18234.8|18230.8|18245.8|18241.8|18247.3|18243.3|18228.6|18224.6|3090
1645535700000|2022-02-22 13:15:00|18247.3|18243.3|18256.7|18252.7|18269.2|18265.2|18241.1|18237.1|807
1645536000000|2022-02-22 13:20:00|18262.9|18258.9|18234.8|18230.8|18262.9|18258.9|18231.7|18227.7|2712
1645536300000|2022-02-22 13:25:00|18236.4|18232.4|18247.3|18243.3|18247.3|18243.3|18225.4|18221.4|988
1645536600000|2022-02-22 13:30:00|18245.8|18241.8|18266.1|18262.1|18272.3|18268.3|18244.2|18240.2|1038
1645536900000|2022-02-22 13:35:00|18269.2|18265.2|18256.7|18252.7|18278.6|18274.6|18247.3|18243.3|1921
1645537200000|2022-02-22 13:40:00|18253.6|18249.6|18228.6|18224.6|18256.7|18252.7|18219.2|18215.2|4968
1645537500000|2022-02-22 13:45:00|18231.7|18227.7|18256.7|18252.7|18259.8|18255.8|18228.6|18224.6|2905
1645537800000|2022-02-22 13:50:00|18258.3|18254.3|18250.4|18246.4|18259.8|18255.8|18244.2|18240.2|3503
1645538100000|2022-02-22 13:55:00|18247.3|18243.3|18262.9|18258.9|18262.9|18258.9|18244.2|18240.2|2611
1645538400000|2022-02-22 14:00:00|18264.5|18260.5|18266.1|18262.1|18278.6|18274.6|18262.9|18258.9|1299
1645538700000|2022-02-22 14:05:00|18267.6|18263.6|18275.4|18271.4|18280.1|18276.1|18266.1|18262.1|1448
1645539000000|2022-02-22 14:10:00|18273.9|18269.9|18294.2|18290.2|18294.2|18290.2|18259.8|18255.8|2318
1645539300000|2022-02-22 14:15:00|18291.1|18287.1|18294.2|18290.2|18303.6|18299.6|18287.9|18283.9|2040
1645539600000|2022-02-22 14:20:00|18291.1|18287.1|18294.2|18290.2|18303.6|18299.6|18287.9|18283.9|1459
1645539900000|2022-02-22 14:25:00|18297.3|18293.3|18269.2|18265.2|18300.4|18296.4|18266.1|18262.1|2590
1645540200000|2022-02-22 14:30:00|18266.1|18262.1|18294.2|18290.2|18294.2|18290.2|18250.4|18246.4|2390
1645540500000|2022-02-22 14:35:00|18295.8|18291.8|18281.7|18277.7|18297.3|18293.3|18275.4|18271.4|2171
1645540800000|2022-02-22 14:40:00|18284.8|18280.8|18256.7|18252.7|18287.9|18283.9|18256.7|18252.7|2795
1645541100000|2022-02-22 14:45:00|18255.1|18251.1|18256.7|18252.7|18264.5|18260.5|18248.9|18244.9|2226
1645541400000|2022-02-22 14:50:00|18259.8|18255.8|18269.2|18265.2|18277|18273|18253.6|18249.6|4766
1645541700000|2022-02-22 14:55:00|18272.3|18268.3|18247.3|18243.3|18277|18273|18247.3|18243.3|1198
1645542000000|2022-02-22 15:00:00|18248.9|18244.9|18250.4|18246.4|18253.6|18249.6|18231.7|18227.7|1227
1645542300000|2022-02-22 15:05:00|18247.3|18243.3|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|13720
1645542600000|2022-02-22 15:10:00|18258.3|18254.3|18253.6|18249.6|18269.2|18265.2|18247.3|18243.3|988
1645542900000|2022-02-22 15:15:00|18252|18248|18256.7|18252.7|18266.1|18262.1|18247.3|18243.3|3045
1645543200000|2022-02-22 15:20:00|18259.8|18255.8|18256.7|18252.7|18266.1|18262.1|18244.2|18240.2|971
1645543500000|2022-02-22 15:25:00|18253.6|18249.6|18253.6|18249.6|18253.6|18249.6|18237.9|18233.9|769
1645543800000|2022-02-22 15:30:00|18250.4|18246.4|18250.4|18246.4|18262.9|18258.9|18247.3|18243.3|960
1645544100000|2022-02-22 15:35:00|18253.6|18249.6|18259.8|18255.8|18267.6|18263.6|18253.6|18249.6|661
1645544400000|2022-02-22 15:40:00|18262.9|18258.9|18266.1|18262.1|18278.6|18274.6|18256.7|18252.7|606
1645544700000|2022-02-22 15:45:00|18269.2|18265.2|18272.3|18268.3|18287.9|18283.9|18259.8|18255.8|2661
1645545000000|2022-02-22 15:50:00|18275.4|18271.4|18284.8|18280.8|18284.8|18280.8|18272.3|18268.3|987
1645545300000|2022-02-22 15:55:00|18286.4|18282.4|18303.6|18299.6|18303.6|18299.6|18284.8|18280.8|3029
1645545600000|2022-02-22 16:00:00|18306.7|18302.7|18289.5|18285.5|18306.7|18302.7|18284.8|18280.8|2552
1645545900000|2022-02-22 16:05:00|18291.1|18287.1|18300.4|18296.4|18309.8|18305.8|18287.9|18283.9|2973
1645546200000|2022-02-22 16:10:00|18297.3|18293.3|18306.7|18302.7|18309.8|18305.8|18294.2|18290.2|1791
1645546500000|2022-02-22 16:15:00|18309.8|18305.8|18303.6|18299.6|18322.3|18318.3|18300.4|18296.4|4876
1645546800000|2022-02-22 16:20:00|18306.7|18302.7|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|3541
1645547100000|2022-02-22 16:25:00|18309.8|18305.8|18322.3|18318.3|18331.7|18327.7|18303.6|18299.6|2205
1645547400000|2022-02-22 16:30:00|18319.2|18315.2|18306.7|18302.7|18322.3|18318.3|18297.3|18293.3|1413
1645547700000|2022-02-22 16:35:00|18308.3|18304.3|18300.4|18296.4|18316.1|18312.1|18295.8|18291.8|1320
1645548000000|2022-02-22 16:40:00|18297.3|18293.3|18269.2|18265.2|18306.7|18302.7|18266.1|18262.1|2860
1645548300000|2022-02-22 16:45:00|18272.3|18268.3|18278.6|18274.6|18284.8|18280.8|18272.3|18268.3|4755
1645548600000|2022-02-22 16:50:00|18277|18273|18291.1|18287.1|18300.4|18296.4|18275.4|18271.4|1452
1645548900000|2022-02-22 16:55:00|18287.9|18283.9|18309.8|18305.8|18312.9|18308.9|18281.7|18277.7|8374
1645549200000|2022-02-22 17:00:00|18308.3|18304.3|18300.4|18296.4|18308.3|18304.3|18294.2|18290.2|6486
1645549500000|2022-02-22 17:05:00|18297.3|18293.3|18306.7|18302.7|18316.1|18312.1|18297.3|18293.3|810
1645549800000|2022-02-22 17:10:00|18303.6|18299.6|18306.7|18302.7|18316.1|18312.1|18303.6|18299.6|1445
1645550100000|2022-02-22 17:15:00|18309.8|18305.8|18306.7|18302.7|18312.9|18308.9|18300.4|18296.4|1468
1645550400000|2022-02-22 17:20:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18294.2|18290.2|2470
1645550700000|2022-02-22 17:25:00|18306.7|18302.7|18312.9|18308.9|18312.9|18308.9|18303.6|18299.6|1499
1645551000000|2022-02-22 17:30:00|18316.1|18312.1|18322.3|18318.3|18328.6|18324.6|18312.9|18308.9|4073
1645551300000|2022-02-22 17:35:00|18319.2|18315.2|18337.9|18333.9|18337.9|18333.9|18309.8|18305.8|4383
1645551600000|2022-02-22 17:40:00|18341.1|18337.1|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|6583
1645551900000|2022-02-22 17:45:00|18339.5|18335.5|18356.7|18352.7|18362.9|18358.9|18337.9|18333.9|1681
1645552200000|2022-02-22 17:50:00|18359.8|18355.8|18350.4|18346.4|18359.8|18355.8|18344.2|18340.2|2460
1645552500000|2022-02-22 17:55:00|18347.3|18343.3|18361.4|18357.4|18362.9|18358.9|18347.3|18343.3|4034
1645552800000|2022-02-22 18:00:00|18362.9|18358.9|18362.9|18358.9|18375.4|18371.4|18353.6|18349.6|942
1645553100000|2022-02-22 18:05:00|18359.8|18355.8|18350.4|18346.4|18361.4|18357.4|18347.3|18343.3|3204
1645553400000|2022-02-22 18:10:00|18347.3|18343.3|18337.9|18333.9|18353.6|18349.6|18334.8|18330.8|14867
1645553700000|2022-02-22 18:15:00|18341.1|18337.1|18372.3|18368.3|18372.3|18368.3|18337.9|18333.9|966
1645554000000|2022-02-22 18:20:00|18369.2|18365.2|18359.8|18355.8|18372.3|18368.3|18356.7|18352.7|2992
1645554300000|2022-02-22 18:25:00|18358.3|18354.3|18356.7|18352.7|18369.2|18365.2|18353.6|18349.6|2320
1645554600000|2022-02-22 18:30:00|18355.1|18351.1|18350.4|18346.4|18356.7|18352.7|18344.2|18340.2|3124
1645554900000|2022-02-22 18:35:00|18353.6|18349.6|18362.9|18358.9|18366.1|18362.1|18350.4|18346.4|5614
1645555200000|2022-02-22 18:40:00|18359.8|18355.8|18372.3|18368.3|18373.9|18369.9|18356.7|18352.7|1758
1645555500000|2022-02-22 18:45:00|18373.9|18369.9|18359.8|18355.8|18373.9|18369.9|18356.7|18352.7|1738
1645555800000|2022-02-22 18:50:00|18361.4|18357.4|18369.2|18365.2|18375.4|18371.4|18361.4|18357.4|2097
1645556100000|2022-02-22 18:55:00|18366.1|18362.1|18366.1|18362.1|18369.2|18365.2|18362.9|18358.9|3412
1645556400000|2022-02-22 19:00:00|18369.2|18365.2|18353.6|18349.6|18373.9|18369.9|18350.4|18346.4|3584
1645556700000|2022-02-22 19:05:00|18356.7|18352.7|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|667
1645557000000|2022-02-22 19:10:00|18347.3|18343.3|18334.8|18330.8|18353.6|18349.6|18334.8|18330.8|3276
1645557300000|2022-02-22 19:15:00|18331.7|18327.7|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|7999
1645557600000|2022-02-22 19:20:00|18325.4|18321.4|18337.9|18333.9|18356.7|18352.7|18325.4|18321.4|2336
1645557900000|2022-02-22 19:25:00|18339.5|18335.5|18309.8|18305.8|18339.5|18335.5|18309.8|18305.8|1130
1645558200000|2022-02-22 19:30:00|18312.9|18308.9|18291.1|18287.1|18316.1|18312.1|18272.3|18268.3|3731
1645558500000|2022-02-22 19:35:00|18287.9|18283.9|18291.1|18287.1|18294.2|18290.2|18278.6|18274.6|2426
1645558800000|2022-02-22 19:40:00|18294.2|18290.2|18303.6|18299.6|18306.7|18302.7|18284.8|18280.8|3496
1645559100000|2022-02-22 19:45:00|18306.7|18302.7|18284.8|18280.8|18309.8|18305.8|18284.8|18280.8|1052
1645559400000|2022-02-22 19:50:00|18281.7|18277.7|18275.4|18271.4|18294.2|18290.2|18262.9|18258.9|2104
1645559700000|2022-02-22 19:55:00|18273.9|18269.9|18275.4|18271.4|18281.7|18277.7|18262.9|18258.9|2205
1645560000000|2022-02-22 20:00:00|18272.3|18268.3|18275.4|18271.4|18284.8|18280.8|18266.1|18262.1|1009
1645560300000|2022-02-22 20:05:00|18272.3|18268.3|18281.7|18277.7|18281.7|18277.7|18269.2|18265.2|1362
1645560600000|2022-02-22 20:10:00|18278.6|18274.6|18294.2|18290.2|18297.3|18293.3|18272.3|18268.3|861
1645560900000|2022-02-22 20:15:00|18291.1|18287.1|18306.7|18302.7|18312.9|18308.9|18284.8|18280.8|9610
1645561200000|2022-02-22 20:20:00|18309.8|18305.8|18316.1|18312.1|18325.4|18321.4|18306.7|18302.7|915
1645561500000|2022-02-22 20:25:00|18319.2|18315.2|18316.1|18312.1|18319.2|18315.2|18309.8|18305.8|1218
1645561800000|2022-02-22 20:30:00|18312.9|18308.9|18314.5|18310.5|18325.4|18321.4|18312.9|18308.9|1045
1645562100000|2022-02-22 20:35:00|18312.9|18308.9|18312.9|18308.9|18322.3|18318.3|18305.1|18301.1|1423
1645562400000|2022-02-22 20:40:00|18316.1|18312.1|18319.2|18315.2|18334.8|18330.8|18316.1|18312.1|1660
1645562700000|2022-02-22 20:45:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1556
1645563000000|2022-02-22 20:50:00|18328.6|18324.6|18341.1|18337.1|18347.3|18343.3|18328.6|18324.6|3630
1645563300000|2022-02-22 20:55:00|18337.9|18333.9|18375.4|18371.4|18387.9|18383.9|18334.8|18330.8|2506
1645563600000|2022-02-22 21:00:00|18372.3|18368.3|18353.6|18349.6|18378.6|18374.6|18347.3|18343.3|1109
1645563900000|2022-02-22 21:05:00|18356.7|18352.7|18344.2|18340.2|18356.7|18352.7|18344.2|18340.2|239
1645564200000|2022-02-22 21:10:00|18345.8|18341.8|18337.9|18333.9|18347.3|18343.3|18337.9|18333.9|207
1645564500000|2022-02-22 21:15:00|18339.5|18335.5|18328.6|18324.6|18341.1|18337.1|18325.4|18321.4|166
1645564800000|2022-02-22 21:20:00|18331.7|18327.7|18325.4|18321.4|18331.7|18327.7|18322.3|18318.3|488
1645565100000|2022-02-22 21:25:00|18328.6|18324.6|18331.7|18327.7|18337.9|18333.9|18325.4|18321.4|267
1645565400000|2022-02-22 21:30:00|18325.4|18321.4|18322.3|18318.3|18325.4|18321.4|18319.2|18315.2|2513
1645565700000|2022-02-22 21:35:00|18325.4|18321.4|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1993
1645566000000|2022-02-22 21:40:00|18323.9|18319.9|18309.8|18305.8|18323.9|18319.9|18306.7|18302.7|1159
1645566300000|2022-02-22 21:45:00|18306.7|18302.7|18297.3|18293.3|18306.7|18302.7|18291.1|18287.1|669
1645566600000|2022-02-22 21:50:00|18294.2|18290.2|18309.8|18305.8|18309.8|18305.8|18291.1|18287.1|1241
1645566900000|2022-02-22 21:55:00|18312.9|18308.9|18320.8|18316.8|18325.4|18321.4|18309.8|18305.8|813
1645570800000|2022-02-22 23:00:00|18312.9|18308.9|18311.4|18307.4|18323.9|18319.9|18305.1|18301.1|161
1645571100000|2022-02-22 23:05:00|18312.9|18308.9|18308.3|18304.3|18312.9|18308.9|18306.7|18302.7|27
1645571400000|2022-02-22 23:10:00|18309.8|18305.8|18312.9|18308.9|18312.9|18308.9|18305.1|18301.1|30
1645571700000|2022-02-22 23:15:00|18311.4|18307.4|18311.4|18307.4|18312.9|18308.9|18309.8|18305.8|8
1645572000000|2022-02-22 23:20:00|18309.8|18305.8|18306.7|18302.7|18311.4|18307.4|18306.7|18302.7|59
1645572300000|2022-02-22 23:25:00|18305.1|18301.1|18300.4|18296.4|18305.1|18301.1|18298.9|18294.9|14
1645572600000|2022-02-22 23:30:00|18298.9|18294.9|18305.1|18301.1|18305.1|18301.1|18298.9|18294.9|34
1645572900000|2022-02-22 23:35:00|18303.6|18299.6|18303.6|18299.6|18303.6|18299.6|18300.4|18296.4|15
1645573200000|2022-02-22 23:40:00|18305.1|18301.1|18306.7|18302.7|18306.7|18302.7|18303.6|18299.6|43
1645573500000|2022-02-22 23:45:00|18303.6|18299.6|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|23
1645573800000|2022-02-22 23:50:00|18297.3|18293.3|18300.4|18296.4|18303.6|18299.6|18297.3|18293.3|20
1645574100000|2022-02-22 23:55:00|18302|18298|18302|18298|18303.6|18299.6|18300.4|18296.4|14
1645574400000|2022-02-23 00:00:00|18303.6|18299.6|18303.6|18299.6|18305.1|18301.1|18298.9|18294.9|19
1645574700000|2022-02-23 00:05:00|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|18306.7|18302.7|16
1645575000000|2022-02-23 00:10:00|18308.3|18304.3|18305.1|18301.1|18308.3|18304.3|18302|18298|22
1645575300000|2022-02-23 00:15:00|18306.7|18302.7|18314.5|18310.5|18316.1|18312.1|18306.7|18302.7|32
1645575600000|2022-02-23 00:20:00|18316.1|18312.1|18320.8|18316.8|18322.3|18318.3|18316.1|18312.1|37
1645575900000|2022-02-23 00:25:00|18322.3|18318.3|18320.8|18316.8|18322.3|18318.3|18319.2|18315.2|29
1645576200000|2022-02-23 00:30:00|18322.3|18318.3|18334.8|18330.8|18341.1|18337.1|18322.3|18318.3|148
1645576500000|2022-02-23 00:35:00|18336.4|18332.4|18333.3|18329.3|18339.5|18335.5|18331.7|18327.7|71
1645576800000|2022-02-23 00:40:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18331.7|18327.7|20
1645577100000|2022-02-23 00:45:00|18330.1|18326.1|18336.4|18332.4|18337.9|18333.9|18328.6|18324.6|32
1645577400000|2022-02-23 00:50:00|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|18334.8|18330.8|89
1645577700000|2022-02-23 00:55:00|18339.5|18335.5|18337.9|18333.9|18339.5|18335.5|18334.8|18330.8|21
1645578000000|2022-02-23 01:00:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|87
1645578300000|2022-02-23 01:05:00|18339.5|18335.5|18331.7|18327.7|18341.1|18337.1|18330.1|18326.1|49
1645578600000|2022-02-23 01:10:00|18330.1|18326.1|18330.1|18326.1|18331.7|18327.7|18328.6|18324.6|14
1645578900000|2022-02-23 01:15:00|18331.7|18327.7|18331.7|18327.7|18334.8|18330.8|18328.6|18324.6|20
1645579200000|2022-02-23 01:20:00|18333.3|18329.3|18333.3|18329.3|18336.4|18332.4|18331.7|18327.7|19
1645579500000|2022-02-23 01:25:00|18331.7|18327.7|18336.4|18332.4|18337.9|18333.9|18331.7|18327.7|59
1645579800000|2022-02-23 01:30:00|18337.9|18333.9|18350.4|18346.4|18353.6|18349.6|18336.4|18332.4|134
1645580100000|2022-02-23 01:35:00|18347.3|18343.3|18339.5|18335.5|18350.4|18346.4|18339.5|18335.5|70
1645580400000|2022-02-23 01:40:00|18341.1|18337.1|18345.8|18341.8|18347.3|18343.3|18341.1|18337.1|43
1645580700000|2022-02-23 01:45:00|18347.3|18343.3|18341.1|18337.1|18347.3|18343.3|18341.1|18337.1|17
1645581000000|2022-02-23 01:50:00|18339.5|18335.5|18341.1|18337.1|18344.2|18340.2|18337.9|18333.9|40
1645581300000|2022-02-23 01:55:00|18339.5|18335.5|18333.3|18329.3|18341.1|18337.1|18330.1|18326.1|23
1645581600000|2022-02-23 02:00:00|18334.8|18330.8|18333.3|18329.3|18337.9|18333.9|18331.7|18327.7|61
1645581900000|2022-02-23 02:05:00|18331.7|18327.7|18327|18323|18334.8|18330.8|18325.4|18321.4|138
1645582200000|2022-02-23 02:10:00|18325.4|18321.4|18327|18323|18328.6|18324.6|18325.4|18321.4|9
1645582500000|2022-02-23 02:15:00|18328.6|18324.6|18333.3|18329.3|18334.8|18330.8|18328.6|18324.6|39
1645582800000|2022-02-23 02:20:00|18331.7|18327.7|18334.8|18330.8|18337.9|18333.9|18331.7|18327.7|88
1645583100000|2022-02-23 02:25:00|18333.3|18329.3|18341.1|18337.1|18341.1|18337.1|18333.3|18329.3|54
1645583400000|2022-02-23 02:30:00|18337.9|18333.9|18344.2|18340.2|18347.3|18343.3|18337.9|18333.9|34
1645583700000|2022-02-23 02:35:00|18345.8|18341.8|18355.1|18351.1|18355.1|18351.1|18345.8|18341.8|55
1645584000000|2022-02-23 02:40:00|18353.6|18349.6|18350.4|18346.4|18356.7|18352.7|18350.4|18346.4|24
1645584300000|2022-02-23 02:45:00|18347.3|18343.3|18347.3|18343.3|18348.9|18344.9|18345.8|18341.8|31
1645584600000|2022-02-23 02:50:00|||||||||7
1645584900000|2022-02-23 02:55:00|18350.4|18346.4|18348.9|18344.9|18350.4|18346.4|18347.3|18343.3|25
1645585200000|2022-02-23 03:00:00|18350.4|18346.4|18350.4|18346.4|18353.6|18349.6|18350.4|18346.4|17
1645585500000|2022-02-23 03:05:00|18347.3|18343.3|18348.9|18344.9|18348.9|18344.9|18347.3|18343.3|12
1645585800000|2022-02-23 03:10:00|18350.4|18346.4|18352|18348|18352|18348|18347.3|18343.3|18
1645586100000|2022-02-23 03:15:00|18353.6|18349.6|18350.4|18346.4|18353.6|18349.6|18348.9|18344.9|13
1645586400000|2022-02-23 03:20:00|18348.9|18344.9|18345.8|18341.8|18348.9|18344.9|18345.8|18341.8|9
1645586700000|2022-02-23 03:25:00|18344.2|18340.2|18344.2|18340.2|18345.8|18341.8|18344.2|18340.2|9
1645587000000|2022-02-23 03:30:00|18345.8|18341.8|18347.3|18343.3|18347.3|18343.3|18344.2|18340.2|7
1645587300000|2022-02-23 03:35:00|18344.2|18340.2|18345.8|18341.8|18347.3|18343.3|18344.2|18340.2|6
1645587600000|2022-02-23 03:40:00|18347.3|18343.3|18350.4|18346.4|18353.6|18349.6|18344.2|18340.2|178
1645587900000|2022-02-23 03:45:00|18348.9|18344.9|18356.7|18352.7|18356.7|18352.7|18347.3|18343.3|18
1645588200000|2022-02-23 03:50:00|18355.1|18351.1|18359.8|18355.8|18361.4|18357.4|18355.1|18351.1|43
1645588500000|2022-02-23 03:55:00|18358.3|18354.3|18352|18348|18358.3|18354.3|18352|18348|16
1645588800000|2022-02-23 04:00:00|18353.6|18349.6|18353.6|18349.6|18353.6|18349.6|18350.4|18346.4|6
1645589100000|2022-02-23 04:05:00|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|18350.4|18346.4|5
1645589400000|2022-02-23 04:10:00|18348.9|18344.9|18345.8|18341.8|18350.4|18346.4|18345.8|18341.8|78
1645589700000|2022-02-23 04:15:00|18347.3|18343.3|18344.2|18340.2|18347.3|18343.3|18341.1|18337.1|18
1645590000000|2022-02-23 04:20:00|18345.8|18341.8|18344.2|18340.2|18347.3|18343.3|18344.2|18340.2|10
1645590300000|2022-02-23 04:25:00|18341.1|18337.1|18339.5|18335.5|18342.6|18338.6|18337.9|18333.9|33
1645590600000|2022-02-23 04:30:00|18337.9|18333.9|18337.9|18333.9|18339.5|18335.5|18337.9|18333.9|4
1645590900000|2022-02-23 04:35:00|18341.1|18337.1|18341.1|18337.1|18342.6|18338.6|18341.1|18337.1|14
1645591200000|2022-02-23 04:40:00|18342.6|18338.6|18344.2|18340.2|18344.2|18340.2|18342.6|18338.6|8
1645591500000|2022-02-23 04:45:00|18342.6|18338.6|18339.5|18335.5|18344.2|18340.2|18337.9|18333.9|12
1645591800000|2022-02-23 04:50:00|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|18337.9|18333.9|5
1645592100000|2022-02-23 04:55:00|||||||||4
1645592400000|2022-02-23 05:00:00|18334.8|18330.8|18328.6|18324.6|18334.8|18330.8|18325.4|18321.4|42
1645592700000|2022-02-23 05:05:00|18330.1|18326.1|18328.6|18324.6|18331.7|18327.7|18328.6|18324.6|12
1645593000000|2022-02-23 05:10:00|18330.1|18326.1|18325.4|18321.4|18330.1|18326.1|18325.4|18321.4|76
1645593300000|2022-02-23 05:15:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18323.9|18319.9|34
1645593600000|2022-02-23 05:20:00|18327|18323|18325.4|18321.4|18327|18323|18323.9|18319.9|21
1645593900000|2022-02-23 05:25:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18322.3|18318.3|13
1645594200000|2022-02-23 05:30:00|18322.3|18318.3|18323.9|18319.9|18325.4|18321.4|18319.2|18315.2|50
1645594500000|2022-02-23 05:35:00|18325.4|18321.4|18325.4|18321.4|18325.4|18321.4|18323.9|18319.9|5
1645594800000|2022-02-23 05:40:00|18327|18323|18325.4|18321.4|18328.6|18324.6|18325.4|18321.4|15
1645595100000|2022-02-23 05:45:00|18327|18323|18328.6|18324.6|18331.7|18327.7|18325.4|18321.4|29
1645595400000|2022-02-23 05:50:00|18327|18323|18328.6|18324.6|18328.6|18324.6|18325.4|18321.4|10
1645595700000|2022-02-23 05:55:00|18327|18323|18327|18323|18328.6|18324.6|18327|18323|11
1645596000000|2022-02-23 06:00:00|18325.4|18321.4|18320.8|18316.8|18325.4|18321.4|18319.2|18315.2|18
1645596300000|2022-02-23 06:05:00|18322.3|18318.3|18312.9|18308.9|18322.3|18318.3|18312.9|18308.9|61
1645596600000|2022-02-23 06:10:00|18311.4|18307.4|18303.6|18299.6|18314.5|18310.5|18303.6|18299.6|41
1645596900000|2022-02-23 06:15:00|18305.1|18301.1|18300.4|18296.4|18309.8|18305.8|18300.4|18296.4|54
1645597200000|2022-02-23 06:20:00|18303.6|18299.6|18303.6|18299.6|18306.7|18302.7|18300.4|18296.4|96
1645597500000|2022-02-23 06:25:00|18305.1|18301.1|18303.6|18299.6|18306.7|18302.7|18303.6|18299.6|62
1645597800000|2022-02-23 06:30:00|18305.1|18301.1|18309.8|18305.8|18309.8|18305.8|18305.1|18301.1|115
1645598100000|2022-02-23 06:35:00|18308.3|18304.3|18308.3|18304.3|18309.8|18305.8|18306.7|18302.7|82
1645598400000|2022-02-23 06:40:00|18309.8|18305.8|18309.8|18305.8|18312.9|18308.9|18306.7|18302.7|95
1645598700000|2022-02-23 06:45:00|18311.4|18307.4|18303.6|18299.6|18312.9|18308.9|18303.6|18299.6|93
1645599000000|2022-02-23 06:50:00|18302|18298|18294.2|18290.2|18303.6|18299.6|18291.1|18287.1|115
1645599300000|2022-02-23 06:55:00|18295.8|18291.8|18278.6|18274.6|18298.9|18294.9|18275.4|18271.4|209
1645599600000|2022-02-23 07:00:00|18281.7|18277.7|18300.4|18296.4|18303.6|18299.6|18281.7|18277.7|254
1645599900000|2022-02-23 07:05:00|18297.3|18293.3|18300.4|18296.4|18306.7|18302.7|18294.2|18290.2|245
1645600200000|2022-02-23 07:10:00|18302|18298|18281.7|18277.7|18303.6|18299.6|18281.7|18277.7|173
1645600500000|2022-02-23 07:15:00|18283.3|18279.3|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|182
1645600800000|2022-02-23 07:20:00|18280.1|18276.1|18278.6|18274.6|18287.9|18283.9|18275.4|18271.4|141
1645601100000|2022-02-23 07:25:00|18277|18273|18253.6|18249.6|18278.6|18274.6|18241.1|18237.1|387
1645601400000|2022-02-23 07:30:00|18250.4|18246.4|18245.8|18241.8|18262.9|18258.9|18237.9|18233.9|269
1645601700000|2022-02-23 07:35:00|18247.3|18243.3|18223.9|18219.9|18250.4|18246.4|18223.9|18219.9|375
1645602000000|2022-02-23 07:40:00|18222.3|18218.3|18244.2|18240.2|18244.2|18240.2|18222.3|18218.3|529
1645602300000|2022-02-23 07:45:00|18242.6|18238.6|18231.7|18227.7|18250.4|18246.4|18231.7|18227.7|368
1645602600000|2022-02-23 07:50:00|18234.8|18230.8|18212.9|18208.9|18237.9|18233.9|18209.8|18205.8|331
1645602900000|2022-02-23 07:55:00|18211.4|18207.4|18216.1|18212.1|18222.3|18218.3|18206.7|18202.7|256
1645603200000|2022-02-23 08:00:00|18212.9|18208.9|18219.2|18215.2|18228.6|18224.6|18212.9|18208.9|429
1645603500000|2022-02-23 08:05:00|18217.6|18213.6|18219.2|18215.2|18234.8|18230.8|18216.1|18212.1|341
1645603800000|2022-02-23 08:10:00|18216.1|18212.1|18203.6|18199.6|18220.8|18216.8|18200.4|18196.4|397
1645604100000|2022-02-23 08:15:00|18206.7|18202.7|18212.9|18208.9|18222.3|18218.3|18203.6|18199.6|316
1645604400000|2022-02-23 08:20:00|18209.8|18205.8|18228.6|18224.6|18228.6|18224.6|18209.8|18205.8|309
1645604700000|2022-02-23 08:25:00|18227|18223|18241.1|18237.1|18244.2|18240.2|18227|18223|410
1645605000000|2022-02-23 08:30:00|18244.2|18240.2|18237.9|18233.9|18256.7|18252.7|18234.8|18230.8|623
1645605300000|2022-02-23 08:35:00|18236.4|18232.4|18231.7|18227.7|18236.4|18232.4|18223.9|18219.9|246
1645605600000|2022-02-23 08:40:00|18233.3|18229.3|18225.4|18221.4|18237.9|18233.9|18222.3|18218.3|397
1645605900000|2022-02-23 08:45:00|18222.3|18218.3|18234.8|18230.8|18241.1|18237.1|18222.3|18218.3|324
1645606200000|2022-02-23 08:50:00|18231.7|18227.7|18225.4|18221.4|18231.7|18227.7|18216.1|18212.1|285
1645606500000|2022-02-23 08:55:00|18227|18223|18228.6|18224.6|18234.8|18230.8|18225.4|18221.4|587
1645606800000|2022-02-23 09:00:00|18227|18223|18234.8|18230.8|18241.1|18237.1|18225.4|18221.4|1021
1645607100000|2022-02-23 09:05:00|18237.9|18233.9|18225.4|18221.4|18244.2|18240.2|18222.3|18218.3|231
1645607400000|2022-02-23 09:10:00|18222.3|18218.3|18225.4|18221.4|18228.6|18224.6|18216.1|18212.1|270
1645607700000|2022-02-23 09:15:00|18223.9|18219.9|18225.4|18221.4|18233.3|18229.3|18222.3|18218.3|153
1645608000000|2022-02-23 09:20:00|18222.3|18218.3|18223.9|18219.9|18231.7|18227.7|18219.2|18215.2|260
1645608300000|2022-02-23 09:25:00|18222.3|18218.3|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|362
1645608600000|2022-02-23 09:30:00|18231.7|18227.7|18217.6|18213.6|18231.7|18227.7|18209.8|18205.8|199
1645608900000|2022-02-23 09:35:00|18219.2|18215.2|18231.7|18227.7|18237.9|18233.9|18217.6|18213.6|169
1645609200000|2022-02-23 09:40:00|18233.3|18229.3|18225.4|18221.4|18237.9|18233.9|18222.3|18218.3|714
1645609500000|2022-02-23 09:45:00|18222.3|18218.3|18216.1|18212.1|18228.6|18224.6|18212.9|18208.9|222
1645609800000|2022-02-23 09:50:00|18217.6|18213.6|18222.3|18218.3|18225.4|18221.4|18209.8|18205.8|548
1645610100000|2022-02-23 09:55:00|18219.2|18215.2|18241.1|18237.1|18244.2|18240.2|18219.2|18215.2|367
1645610400000|2022-02-23 10:00:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|390
1645610700000|2022-02-23 10:05:00|18250.4|18246.4|18256.7|18252.7|18256.7|18252.7|18244.2|18240.2|294
1645611000000|2022-02-23 10:10:00|18255.1|18251.1|18253.6|18249.6|18259.8|18255.8|18253.6|18249.6|223
1645611300000|2022-02-23 10:15:00|18256.7|18252.7|18256.7|18252.7|18262.9|18258.9|18253.6|18249.6|237
1645611600000|2022-02-23 10:20:00|18259.8|18255.8|18256.7|18252.7|18259.8|18255.8|18247.3|18243.3|523
1645611900000|2022-02-23 10:25:00|18258.3|18254.3|18250.4|18246.4|18259.8|18255.8|18250.4|18246.4|373
1645612200000|2022-02-23 10:30:00|18247.3|18243.3|18253.6|18249.6|18259.8|18255.8|18241.1|18237.1|2289
1645612500000|2022-02-23 10:35:00|18255.1|18251.1|18253.6|18249.6|18261.4|18257.4|18250.4|18246.4|1844
1645612800000|2022-02-23 10:40:00|18252|18248|18256.7|18252.7|18262.9|18258.9|18250.4|18246.4|160
1645613100000|2022-02-23 10:45:00|18253.6|18249.6|18266.1|18262.1|18266.1|18262.1|18253.6|18249.6|291
1645613400000|2022-02-23 10:50:00|18262.9|18258.9|18259.8|18255.8|18266.1|18262.1|18256.7|18252.7|332
1645613700000|2022-02-23 10:55:00|18258.3|18254.3|18250.4|18246.4|18258.3|18254.3|18247.3|18243.3|513
1645614000000|2022-02-23 11:00:00|18253.6|18249.6|18253.6|18249.6|18256.7|18252.7|18245.8|18241.8|259
1645614300000|2022-02-23 11:05:00|18255.1|18251.1|18247.3|18243.3|18256.7|18252.7|18244.2|18240.2|664
1645614600000|2022-02-23 11:10:00|18250.4|18246.4|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|5419
1645614900000|2022-02-23 11:15:00|18245.8|18241.8|18250.4|18246.4|18252|18248|18237.9|18233.9|409
1645615200000|2022-02-23 11:20:00|18248.9|18244.9|18231.7|18227.7|18248.9|18244.9|18231.7|18227.7|609
1645615500000|2022-02-23 11:25:00|18230.1|18226.1|18241.1|18237.1|18244.2|18240.2|18228.6|18224.6|3315
1645615800000|2022-02-23 11:30:00|18244.2|18240.2|18237.9|18233.9|18244.2|18240.2|18234.8|18230.8|692
1645616100000|2022-02-23 11:35:00|18241.1|18237.1|18250.4|18246.4|18250.4|18246.4|18231.7|18227.7|374
1645616400000|2022-02-23 11:40:00|18253.6|18249.6|18256.7|18252.7|18259.8|18255.8|18250.4|18246.4|584
1645616700000|2022-02-23 11:45:00|18259.8|18255.8|18253.6|18249.6|18261.4|18257.4|18247.3|18243.3|268
1645617000000|2022-02-23 11:50:00|18256.7|18252.7|18253.6|18249.6|18259.8|18255.8|18248.9|18244.9|493
1645617300000|2022-02-23 11:55:00|18252|18248|18266.1|18262.1|18269.2|18265.2|18250.4|18246.4|1393
1645617600000|2022-02-23 12:00:00|18262.9|18258.9|18247.3|18243.3|18266.1|18262.1|18247.3|18243.3|398
1645617900000|2022-02-23 12:05:00|18245.8|18241.8|18241.1|18237.1|18247.3|18243.3|18237.9|18233.9|1157
1645618200000|2022-02-23 12:10:00|18242.6|18238.6|18247.3|18243.3|18250.4|18246.4|18237.9|18233.9|242
1645618500000|2022-02-23 12:15:00|18248.9|18244.9|18241.1|18237.1|18253.6|18249.6|18241.1|18237.1|157
1645618800000|2022-02-23 12:20:00|18242.6|18238.6|18247.3|18243.3|18253.6|18249.6|18241.1|18237.1|353
1645619100000|2022-02-23 12:25:00|18248.9|18244.9|18241.1|18237.1|18253.6|18249.6|18241.1|18237.1|344
1645619400000|2022-02-23 12:30:00|18242.6|18238.6|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|850
1645619700000|2022-02-23 12:35:00|18248.9|18244.9|18231.7|18227.7|18250.4|18246.4|18228.6|18224.6|776
1645620000000|2022-02-23 12:40:00|18228.6|18224.6|18234.8|18230.8|18237.9|18233.9|18219.2|18215.2|3026
1645620300000|2022-02-23 12:45:00|18236.4|18232.4|18237.9|18233.9|18241.1|18237.1|18228.6|18224.6|540
1645620600000|2022-02-23 12:50:00|18234.8|18230.8|18225.4|18221.4|18234.8|18230.8|18222.3|18218.3|725
1645620900000|2022-02-23 12:55:00|18222.3|18218.3|18228.6|18224.6|18234.8|18230.8|18222.3|18218.3|2935
1645621200000|2022-02-23 13:00:00|18231.7|18227.7|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|1544
1645621500000|2022-02-23 13:05:00|18222.3|18218.3|18225.4|18221.4|18228.6|18224.6|18219.2|18215.2|2185
1645621800000|2022-02-23 13:10:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|8536
1645622100000|2022-02-23 13:15:00|18222.3|18218.3|18206.7|18202.7|18225.4|18221.4|18206.7|18202.7|1658
1645622400000|2022-02-23 13:20:00|18208.3|18204.3|18241.1|18237.1|18241.1|18237.1|18208.3|18204.3|2683
1645622700000|2022-02-23 13:25:00|18244.2|18240.2|18244.2|18240.2|18247.3|18243.3|18234.8|18230.8|1278
1645623000000|2022-02-23 13:30:00|18241.1|18237.1|18266.1|18262.1|18269.2|18265.2|18241.1|18237.1|1039
1645623300000|2022-02-23 13:35:00|18269.2|18265.2|18255.1|18251.1|18272.3|18268.3|18247.3|18243.3|3603
1645623600000|2022-02-23 13:40:00|18256.7|18252.7|18247.3|18243.3|18256.7|18252.7|18241.1|18237.1|3611
1645623900000|2022-02-23 13:45:00|18248.9|18244.9|18230.1|18226.1|18250.4|18246.4|18222.3|18218.3|1841
1645624200000|2022-02-23 13:50:00|18231.7|18227.7|18219.2|18215.2|18234.8|18230.8|18216.1|18212.1|2934
1645624500000|2022-02-23 13:55:00|18220.8|18216.8|18234.8|18230.8|18236.4|18232.4|18212.9|18208.9|3958
1645624800000|2022-02-23 14:00:00|18236.4|18232.4|18234.8|18230.8|18247.3|18243.3|18228.6|18224.6|3747
1645625100000|2022-02-23 14:05:00|18237.9|18233.9|18237.9|18233.9|18247.3|18243.3|18231.7|18227.7|2828
1645625400000|2022-02-23 14:10:00|18239.5|18235.5|18244.2|18240.2|18250.4|18246.4|18237.9|18233.9|1186
1645625700000|2022-02-23 14:15:00|18237.9|18233.9|18256.7|18252.7|18256.7|18252.7|18237.9|18233.9|15313
1645626000000|2022-02-23 14:20:00|18253.6|18249.6|18247.3|18243.3|18259.8|18255.8|18244.2|18240.2|2672
1645626300000|2022-02-23 14:25:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18247.3|18243.3|12427
1645626600000|2022-02-23 14:30:00|18253.6|18249.6|18247.3|18243.3|18269.2|18265.2|18244.2|18240.2|2298
1645626900000|2022-02-23 14:35:00|18250.4|18246.4|18222.3|18218.3|18250.4|18246.4|18216.1|18212.1|3979
1645627200000|2022-02-23 14:40:00|18225.4|18221.4|18184.8|18180.8|18225.4|18221.4|18181.7|18177.7|3292
1645627500000|2022-02-23 14:45:00|18181.7|18177.7|18144.2|18140.2|18194.2|18190.2|18128.6|18124.6|7013
1645627800000|2022-02-23 14:50:00|18141.1|18137.1|18147.3|18143.3|18150.4|18146.4|18125.4|18121.4|7187
1645628100000|2022-02-23 14:55:00|18148.9|18144.9|18159.8|18155.8|18166.1|18162.1|18147.3|18143.3|7893
1645628400000|2022-02-23 15:00:00|18162.9|18158.9|18162.9|18158.9|18181.7|18177.7|18156.7|18152.7|5917
1645628700000|2022-02-23 15:05:00|18161.4|18157.4|18175.4|18171.4|18180.1|18176.1|18153.6|18149.6|3186
1645629000000|2022-02-23 15:10:00|18178.6|18174.6|18194.2|18190.2|18206.7|18202.7|18172.3|18168.3|6660
1645629300000|2022-02-23 15:15:00|18191.1|18187.1|18203.6|18199.6|18206.7|18202.7|18175.4|18171.4|9048
1645629600000|2022-02-23 15:20:00|18202|18198|18216.1|18212.1|18219.2|18215.2|18194.2|18190.2|3689
1645629900000|2022-02-23 15:25:00|18212.9|18208.9|18194.2|18190.2|18225.4|18221.4|18191.1|18187.1|1715
1645630200000|2022-02-23 15:30:00|18197.3|18193.3|18187.9|18183.9|18200.4|18196.4|18181.7|18177.7|6231
1645630500000|2022-02-23 15:35:00|18189.5|18185.5|18175.4|18171.4|18191.1|18187.1|18172.3|18168.3|5336
1645630800000|2022-02-23 15:40:00|18178.6|18174.6|18181.7|18177.7|18191.1|18187.1|18169.2|18165.2|3005
1645631100000|2022-02-23 15:45:00|18184.8|18180.8|18209.8|18205.8|18212.9|18208.9|18178.6|18174.6|8945
1645631400000|2022-02-23 15:50:00|18206.7|18202.7|18225.4|18221.4|18225.4|18221.4|18203.6|18199.6|2689
1645631700000|2022-02-23 15:55:00|18223.9|18219.9|18241.1|18237.1|18241.1|18237.1|18219.2|18215.2|2851
1645632000000|2022-02-23 16:00:00|18244.2|18240.2|18250.4|18246.4|18272.3|18268.3|18242.6|18238.6|9117
1645632300000|2022-02-23 16:05:00|18252|18248|18250.4|18246.4|18259.8|18255.8|18241.1|18237.1|9332
1645632600000|2022-02-23 16:10:00|18252|18248|18250.4|18246.4|18256.7|18252.7|18231.7|18227.7|14411
1645632900000|2022-02-23 16:15:00|18253.6|18249.6|18234.8|18230.8|18253.6|18249.6|18231.7|18227.7|4281
1645633200000|2022-02-23 16:20:00|18237.9|18233.9|18231.7|18227.7|18247.3|18243.3|18222.3|18218.3|9691
1645633500000|2022-02-23 16:25:00|18234.8|18230.8|18228.6|18224.6|18234.8|18230.8|18219.2|18215.2|3383
1645633800000|2022-02-23 16:30:00|18225.4|18221.4|18234.8|18230.8|18234.8|18230.8|18209.8|18205.8|3330
1645634100000|2022-02-23 16:35:00|18236.4|18232.4|18250.4|18246.4|18250.4|18246.4|18225.4|18221.4|3132
1645634400000|2022-02-23 16:40:00|18247.3|18243.3|18244.2|18240.2|18250.4|18246.4|18234.8|18230.8|4826
1645634700000|2022-02-23 16:45:00|18237.9|18233.9|18222.3|18218.3|18244.2|18240.2|18219.2|18215.2|13351
1645635000000|2022-02-23 16:50:00|18219.2|18215.2|18212.9|18208.9|18222.3|18218.3|18208.3|18204.3|2654
1645635300000|2022-02-23 16:55:00|18209.8|18205.8|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|6172
1645635600000|2022-02-23 17:00:00|18212.9|18208.9|18216.1|18212.1|18225.4|18221.4|18203.6|18199.6|23199
1645635900000|2022-02-23 17:05:00|18217.6|18213.6|18209.8|18205.8|18222.3|18218.3|18206.7|18202.7|3650
1645636200000|2022-02-23 17:10:00|18208.3|18204.3|18200.4|18196.4|18219.2|18215.2|18200.4|18196.4|4337
1645636500000|2022-02-23 17:15:00|18203.6|18199.6|18194.2|18190.2|18206.7|18202.7|18194.2|18190.2|3580
1645636800000|2022-02-23 17:20:00|18197.3|18193.3|18197.3|18193.3|18197.3|18193.3|18184.8|18180.8|1373
1645637100000|2022-02-23 17:25:00|18194.2|18190.2|18187.9|18183.9|18197.3|18193.3|18181.7|18177.7|8630
1645637400000|2022-02-23 17:30:00|18186.4|18182.4|18194.2|18190.2|18194.2|18190.2|18184.8|18180.8|1667
1645637700000|2022-02-23 17:35:00|18191.1|18187.1|18200.4|18196.4|18203.6|18199.6|18187.9|18183.9|3702
1645638000000|2022-02-23 17:40:00|18203.6|18199.6|18191.1|18187.1|18206.7|18202.7|18191.1|18187.1|2261
1645638300000|2022-02-23 17:45:00|18187.9|18183.9|18187.9|18183.9|18192.6|18188.6|18184.8|18180.8|1878
1645638600000|2022-02-23 17:50:00|18191.1|18187.1|18197.3|18193.3|18200.4|18196.4|18187.9|18183.9|1923
1645638900000|2022-02-23 17:55:00|18200.4|18196.4|18194.2|18190.2|18203.6|18199.6|18187.9|18183.9|3196
1645639200000|2022-02-23 18:00:00|18195.8|18191.8|18187.9|18183.9|18200.4|18196.4|18186.4|18182.4|1324
1645639500000|2022-02-23 18:05:00|18191.1|18187.1|18197.3|18193.3|18203.6|18199.6|18187.9|18183.9|976
1645639800000|2022-02-23 18:10:00|18194.2|18190.2|18209.8|18205.8|18216.1|18212.1|18191.1|18187.1|1270
1645640100000|2022-02-23 18:15:00|18212.9|18208.9|18203.6|18199.6|18216.1|18212.1|18200.4|18196.4|1376
1645640400000|2022-02-23 18:20:00|18200.4|18196.4|18217.6|18213.6|18219.2|18215.2|18200.4|18196.4|1341
1645640700000|2022-02-23 18:25:00|18216.1|18212.1|18222.3|18218.3|18225.4|18221.4|18212.9|18208.9|1370
1645641000000|2022-02-23 18:30:00|18219.2|18215.2|18212.9|18208.9|18222.3|18218.3|18209.8|18205.8|1086
1645641300000|2022-02-23 18:35:00|18209.8|18205.8|18219.2|18215.2|18228.6|18224.6|18206.7|18202.7|1448
1645641600000|2022-02-23 18:40:00|18222.3|18218.3|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|9556
1645641900000|2022-02-23 18:45:00|18214.5|18210.5|18225.4|18221.4|18225.4|18221.4|18209.8|18205.8|1406
1645642200000|2022-02-23 18:50:00|18228.6|18224.6|18237.9|18233.9|18237.9|18233.9|18228.6|18224.6|2307
1645642500000|2022-02-23 18:55:00|18234.8|18230.8|18256.7|18252.7|18259.8|18255.8|18231.7|18227.7|4927
1645642800000|2022-02-23 19:00:00|18255.1|18251.1|18244.2|18240.2|18256.7|18252.7|18234.8|18230.8|2419
1645643100000|2022-02-23 19:05:00|18241.1|18237.1|18217.6|18213.6|18245.8|18241.8|18217.6|18213.6|1643
1645643400000|2022-02-23 19:10:00|18216.1|18212.1|18228.6|18224.6|18231.7|18227.7|18206.7|18202.7|3475
1645643700000|2022-02-23 19:15:00|18225.4|18221.4|18216.1|18212.1|18225.4|18221.4|18212.9|18208.9|1552
1645644000000|2022-02-23 19:20:00|18214.5|18210.5|18219.2|18215.2|18219.2|18215.2|18206.7|18202.7|2837
1645644300000|2022-02-23 19:25:00|18217.6|18213.6|18200.4|18196.4|18222.3|18218.3|18200.4|18196.4|3447
1645644600000|2022-02-23 19:30:00|18197.3|18193.3|18209.8|18205.8|18212.9|18208.9|18197.3|18193.3|1708
1645644900000|2022-02-23 19:35:00|18206.7|18202.7|18216.1|18212.1|18222.3|18218.3|18206.7|18202.7|2199
1645645200000|2022-02-23 19:40:00|18219.2|18215.2|18187.9|18183.9|18219.2|18215.2|18187.9|18183.9|4972
1645645500000|2022-02-23 19:45:00|18191.1|18187.1|18187.9|18183.9|18197.3|18193.3|18181.7|18177.7|11350
1645645800000|2022-02-23 19:50:00|18184.8|18180.8|18172.3|18168.3|18194.2|18190.2|18172.3|18168.3|11173
1645646100000|2022-02-23 19:55:00|18175.4|18171.4|18178.6|18174.6|18181.7|18177.7|18159.8|18155.8|3848
1645646400000|2022-02-23 20:00:00|18181.7|18177.7|18200.4|18196.4|18206.7|18202.7|18178.6|18174.6|1653
1645646700000|2022-02-23 20:05:00|18197.3|18193.3|18197.3|18193.3|18206.7|18202.7|18197.3|18193.3|1206
1645647000000|2022-02-23 20:10:00|18194.2|18190.2|18178.6|18174.6|18194.2|18190.2|18178.6|18174.6|4732
1645647300000|2022-02-23 20:15:00|18181.7|18177.7|18159.8|18155.8|18181.7|18177.7|18150.4|18146.4|1943
1645647600000|2022-02-23 20:20:00|18156.7|18152.7|18141.1|18137.1|18159.8|18155.8|18137.9|18133.9|3665
1645647900000|2022-02-23 20:25:00|18139.5|18135.5|18137.9|18133.9|18144.2|18140.2|18134.8|18130.8|2918
1645648200000|2022-02-23 20:30:00|18139.5|18135.5|18137.9|18133.9|18147.3|18143.3|18131.7|18127.7|2888
1645648500000|2022-02-23 20:35:00|18141.1|18137.1|18144.2|18140.2|18150.4|18146.4|18137.9|18133.9|1503
1645648800000|2022-02-23 20:40:00|18141.1|18137.1|18162.9|18158.9|18166.1|18162.1|18141.1|18137.1|2027
1645649100000|2022-02-23 20:45:00|18159.8|18155.8|18159.8|18155.8|18166.1|18162.1|18153.6|18149.6|1934
1645649400000|2022-02-23 20:50:00|18162.9|18158.9|18150.4|18146.4|18162.9|18158.9|18144.2|18140.2|2262
1645649700000|2022-02-23 20:55:00|18148.9|18144.9|18116.1|18112.1|18150.4|18146.4|18103.6|18099.6|2949
1645650000000|2022-02-23 21:00:00|18109.8|18105.8|18116.1|18112.1|18125.4|18121.4|18106.7|18102.7|1496
1645650300000|2022-02-23 21:05:00|18112.9|18108.9|18122.3|18118.3|18125.4|18121.4|18112.9|18108.9|2619
1645650600000|2022-02-23 21:10:00|18123.9|18119.9|18112.9|18108.9|18125.4|18121.4|18097.3|18093.3|2562
1645650900000|2022-02-23 21:15:00|18111.4|18107.4|18112.9|18108.9|18112.9|18108.9|18100.4|18096.4|818
1645651200000|2022-02-23 21:20:00|18116.1|18112.1|18109.8|18105.8|18116.1|18112.1|18106.7|18102.7|590
1645651500000|2022-02-23 21:25:00|18112.9|18108.9|18103.6|18099.6|18119.2|18115.2|18100.4|18096.4|857
1645651800000|2022-02-23 21:30:00|18102|18098|18084.8|18080.8|18103.6|18099.6|18083.3|18079.3|1541
1645652100000|2022-02-23 21:35:00|18087.9|18083.9|18084.8|18080.8|18087.9|18083.9|18075.4|18071.4|1055
1645652400000|2022-02-23 21:40:00|18081.7|18077.7|18087.9|18083.9|18091.1|18087.1|18081.7|18077.7|511
1645652700000|2022-02-23 21:45:00|18091.1|18087.1|18094.2|18090.2|18100.4|18096.4|18091.1|18087.1|467
1645653000000|2022-02-23 21:50:00|18095.8|18091.8|18102|18098|18103.6|18099.6|18094.2|18090.2|357
1645653300000|2022-02-23 21:55:00|18103.6|18099.6|18105.1|18101.1|18106.7|18102.7|18100.4|18096.4|468
1645657200000|2022-02-23 23:00:00|18128.6|18124.6|18136.4|18132.4|18145.8|18141.8|18128.6|18124.6|407
1645657500000|2022-02-23 23:05:00|18134.8|18130.8|18152|18148|18155.1|18151.1|18134.8|18130.8|189
1645657800000|2022-02-23 23:10:00|18153.6|18149.6|18148.9|18144.9|18158.3|18154.3|18147.3|18143.3|111
1645658100000|2022-02-23 23:15:00|18147.3|18143.3|18159.8|18155.8|18159.8|18155.8|18147.3|18143.3|46
1645658400000|2022-02-23 23:20:00|18156.7|18152.7|18156.7|18152.7|18162.9|18158.9|18156.7|18152.7|136
1645658700000|2022-02-23 23:25:00|18159.8|18155.8|18152|18148|18159.8|18155.8|18148.9|18144.9|75
1645659000000|2022-02-23 23:30:00|18150.4|18146.4|18148.9|18144.9|18153.6|18149.6|18144.2|18140.2|121
1645659300000|2022-02-23 23:35:00|18150.4|18146.4|18148.9|18144.9|18152|18148|18147.3|18143.3|32
1645659600000|2022-02-23 23:40:00|18150.4|18146.4|18148.9|18144.9|18150.4|18146.4|18141.1|18137.1|18
1645659900000|2022-02-23 23:45:00|18147.3|18143.3|18156.7|18152.7|18156.7|18152.7|18147.3|18143.3|44
1645660200000|2022-02-23 23:50:00|18155.1|18151.1|18153.6|18149.6|18155.1|18151.1|18147.3|18143.3|37
1645660500000|2022-02-23 23:55:00|18158.3|18154.3|18169.2|18165.2|18169.2|18165.2|18156.7|18152.7|89
1645660800000|2022-02-24 00:00:00|18167.6|18163.6|18181.7|18177.7|18187.9|18183.9|18161.4|18157.4|174
1645661100000|2022-02-24 00:05:00|18178.6|18174.6|18172.3|18168.3|18181.7|18177.7|18172.3|18168.3|71
1645661400000|2022-02-24 00:10:00|18175.4|18171.4|18172.3|18168.3|18175.4|18171.4|18164.5|18160.5|62
1645661700000|2022-02-24 00:15:00|18173.9|18169.9|18166.1|18162.1|18178.6|18174.6|18166.1|18162.1|124
1645662000000|2022-02-24 00:20:00|18164.5|18160.5|18175.4|18171.4|18178.6|18174.6|18164.5|18160.5|33
1645662300000|2022-02-24 00:25:00|18177|18173|18195.8|18191.8|18212.9|18208.9|18166.1|18162.1|695
1645662600000|2022-02-24 00:30:00|18197.3|18193.3|18191.1|18187.1|18212.9|18208.9|18191.1|18187.1|369
1645662900000|2022-02-24 00:35:00|18192.6|18188.6|18205.1|18201.1|18208.3|18204.3|18183.3|18179.3|184
1645663200000|2022-02-24 00:40:00|18206.7|18202.7|18211.4|18207.4|18212.9|18208.9|18200.4|18196.4|189
1645663500000|2022-02-24 00:45:00|18209.8|18205.8|18200.4|18196.4|18214.5|18210.5|18200.4|18196.4|103
1645663800000|2022-02-24 00:50:00|18203.6|18199.6|18219.2|18215.2|18219.2|18215.2|18202|18198|74
1645664100000|2022-02-24 00:55:00|18217.6|18213.6|18220.8|18216.8|18222.3|18218.3|18200.4|18196.4|167
1645664400000|2022-02-24 01:00:00|18219.2|18215.2|18216.1|18212.1|18225.4|18221.4|18209.8|18205.8|100
1645664700000|2022-02-24 01:05:00|18214.5|18210.5|18191.1|18187.1|18216.1|18212.1|18191.1|18187.1|53
1645665000000|2022-02-24 01:10:00|18192.6|18188.6|18200.4|18196.4|18203.6|18199.6|18186.4|18182.4|42
1645665300000|2022-02-24 01:15:00|18203.6|18199.6|18197.3|18193.3|18203.6|18199.6|18184.8|18180.8|51
1645665600000|2022-02-24 01:20:00|18198.9|18194.9|18197.3|18193.3|18203.6|18199.6|18191.1|18187.1|120
1645665900000|2022-02-24 01:25:00|18195.8|18191.8|18197.3|18193.3|18200.4|18196.4|18192.6|18188.6|46
1645666200000|2022-02-24 01:30:00|18200.4|18196.4|18178.6|18174.6|18200.4|18196.4|18175.4|18171.4|141
1645666500000|2022-02-24 01:35:00|18181.7|18177.7|18184.8|18180.8|18194.2|18190.2|18181.7|18177.7|59
1645666800000|2022-02-24 01:40:00|18183.3|18179.3|18178.6|18174.6|18189.5|18185.5|18178.6|18174.6|75
1645667100000|2022-02-24 01:45:00|18180.1|18176.1|18169.2|18165.2|18184.8|18180.8|18162.9|18158.9|119
1645667400000|2022-02-24 01:50:00|18166.1|18162.1|18150.4|18146.4|18167.6|18163.6|18150.4|18146.4|186
1645667700000|2022-02-24 01:55:00|18153.6|18149.6|18166.1|18162.1|18169.2|18165.2|18153.6|18149.6|67
1645668000000|2022-02-24 02:00:00|18167.6|18163.6|18172.3|18168.3|18178.6|18174.6|18159.8|18155.8|93
1645668300000|2022-02-24 02:05:00|18175.4|18171.4|18184.8|18180.8|18186.4|18182.4|18169.2|18165.2|133
1645668600000|2022-02-24 02:10:00|18186.4|18182.4|18186.4|18182.4|18194.2|18190.2|18178.6|18174.6|57
1645668900000|2022-02-24 02:15:00|18187.9|18183.9|18194.2|18190.2|18195.8|18191.8|18187.9|18183.9|41
1645669200000|2022-02-24 02:20:00|18195.8|18191.8|18191.1|18187.1|18203.6|18199.6|18191.1|18187.1|165
1645669500000|2022-02-24 02:25:00|18189.5|18185.5|18200.4|18196.4|18209.8|18205.8|18187.9|18183.9|145
1645669800000|2022-02-24 02:30:00|18198.9|18194.9|18203.6|18199.6|18209.8|18205.8|18197.3|18193.3|193
1645670100000|2022-02-24 02:35:00|18202|18198|18191.1|18187.1|18203.6|18199.6|18184.8|18180.8|108
1645670400000|2022-02-24 02:40:00|18197.3|18193.3|18191.1|18187.1|18200.4|18196.4|18189.5|18185.5|135
1645670700000|2022-02-24 02:45:00|18192.6|18188.6|18205.1|18201.1|18209.8|18205.8|18181.7|18177.7|146
1645671000000|2022-02-24 02:50:00|18212.9|18208.9|18237.9|18233.9|18241.1|18237.1|18203.6|18199.6|630
1645671300000|2022-02-24 02:55:00|18234.8|18230.8|18228.6|18224.6|18244.2|18240.2|18212.9|18208.9|307
1645671600000|2022-02-24 03:00:00|18227|18223|18236.4|18232.4|18244.2|18240.2|18209.8|18205.8|263
1645671900000|2022-02-24 03:05:00|18237.9|18233.9|18303.6|18299.6|18312.9|18308.9|18237.9|18233.9|450
1645672200000|2022-02-24 03:10:00|18302|18298|18300.4|18296.4|18325.4|18321.4|18281.7|18277.7|593
1645672500000|2022-02-24 03:15:00|18302|18298|18283.3|18279.3|18322.3|18318.3|18272.3|18268.3|296
1645672800000|2022-02-24 03:20:00|18281.7|18277.7|18309.8|18305.8|18309.8|18305.8|18269.2|18265.2|318
1645673100000|2022-02-24 03:25:00|18308.3|18304.3|18320.8|18316.8|18337.9|18333.9|18305.1|18301.1|425
1645673400000|2022-02-24 03:30:00|18319.2|18315.2|18334.8|18330.8|18352|18348|18319.2|18315.2|330
1645673700000|2022-02-24 03:35:00|18333.3|18329.3|18381.7|18377.7|18381.7|18377.7|18331.7|18327.7|436
1645674000000|2022-02-24 03:40:00|18380.1|18376.1|18345.8|18341.8|18383.3|18379.3|18342.6|18338.6|435
1645674300000|2022-02-24 03:45:00|18347.3|18343.3|18325.4|18321.4|18350.4|18346.4|18311.4|18307.4|358
1645674600000|2022-02-24 03:50:00|18323.9|18319.9|18352|18348|18353.6|18349.6|18311.4|18307.4|289
1645674900000|2022-02-24 03:55:00|18353.6|18349.6|18352|18348|18372.3|18368.3|18345.8|18341.8|305
1645675200000|2022-02-24 04:00:00|18353.6|18349.6|18353.6|18349.6|18361.4|18357.4|18344.2|18340.2|139
1645675500000|2022-02-24 04:05:00|18356.7|18352.7|18366.1|18362.1|18372.3|18368.3|18350.4|18346.4|252
1645675800000|2022-02-24 04:10:00|18369.2|18365.2|18405.1|18401.1|18406.7|18402.7|18367.6|18363.6|575
1645676100000|2022-02-24 04:15:00|18403.6|18399.6|18422.3|18418.3|18428.6|18424.6|18394.2|18390.2|464
1645676400000|2022-02-24 04:20:00|18423.9|18419.9|18402|18398|18428.6|18424.6|18383.3|18379.3|525
1645676700000|2022-02-24 04:25:00|18403.6|18399.6|18389.5|18385.5|18403.6|18399.6|18383.3|18379.3|185
1645677000000|2022-02-24 04:30:00|18391.1|18387.1|18372.3|18368.3|18403.6|18399.6|18372.3|18368.3|488
1645677300000|2022-02-24 04:35:00|18370.8|18366.8|18425.4|18421.4|18425.4|18421.4|18369.2|18365.2|266
1645677600000|2022-02-24 04:40:00|18428.6|18424.6|18425.4|18421.4|18431.7|18427.7|18409.8|18405.8|323
1645677900000|2022-02-24 04:45:00|18423.9|18419.9|18405.1|18401.1|18428.6|18424.6|18403.6|18399.6|336
1645678200000|2022-02-24 04:50:00|18403.6|18399.6|18378.6|18374.6|18403.6|18399.6|18370.8|18366.8|382
1645678500000|2022-02-24 04:55:00|18375.4|18371.4|18372.3|18368.3|18387.9|18383.9|18369.2|18365.2|233
1645678800000|2022-02-24 05:00:00|18370.8|18366.8|18383.3|18379.3|18387.9|18383.9|18366.1|18362.1|125
1645679100000|2022-02-24 05:05:00|18384.8|18380.8|18389.5|18385.5|18400.4|18396.4|18380.1|18376.1|232
1645679400000|2022-02-24 05:10:00|18391.1|18387.1|18372.3|18368.3|18397.3|18393.3|18369.2|18365.2|173
1645679700000|2022-02-24 05:15:00|18373.9|18369.9|18370.8|18366.8|18384.8|18380.8|18366.1|18362.1|131
1645680000000|2022-02-24 05:20:00|18372.3|18368.3|18355.1|18351.1|18373.9|18369.9|18350.4|18346.4|178
1645680300000|2022-02-24 05:25:00|18356.7|18352.7|18381.7|18377.7|18381.7|18377.7|18350.4|18346.4|383
1645680600000|2022-02-24 05:30:00|18380.1|18376.1|18391.1|18387.1|18397.3|18393.3|18369.2|18365.2|124
1645680900000|2022-02-24 05:35:00|18387.9|18383.9|18400.4|18396.4|18400.4|18396.4|18384.8|18380.8|141
1645681200000|2022-02-24 05:40:00|18403.6|18399.6|18403.6|18399.6|18406.7|18402.7|18391.1|18387.1|79
1645681500000|2022-02-24 05:45:00|18402|18398|18406.7|18402.7|18412.9|18408.9|18397.3|18393.3|111
1645681800000|2022-02-24 05:50:00|18409.8|18405.8|18380.1|18376.1|18409.8|18405.8|18380.1|18376.1|441
1645682100000|2022-02-24 05:55:00|18378.6|18374.6|18381.7|18377.7|18394.2|18390.2|18378.6|18374.6|196
1645682400000|2022-02-24 06:00:00|18384.8|18380.8|18353.6|18349.6|18384.8|18380.8|18347.3|18343.3|244
1645682700000|2022-02-24 06:05:00|18355.1|18351.1|18341.1|18337.1|18366.1|18362.1|18341.1|18337.1|340
1645683000000|2022-02-24 06:10:00|18344.2|18340.2|18352|18348|18358.3|18354.3|18341.1|18337.1|184
1645683300000|2022-02-24 06:15:00|18350.4|18346.4|18350.4|18346.4|18359.8|18355.8|18341.1|18337.1|121
1645683600000|2022-02-24 06:20:00|18352|18348|18353.6|18349.6|18362.9|18358.9|18348.9|18344.9|109
1645683900000|2022-02-24 06:25:00|18352|18348|18372.3|18368.3|18372.3|18368.3|18350.4|18346.4|166
1645684200000|2022-02-24 06:30:00|18370.8|18366.8|18400.4|18396.4|18400.4|18396.4|18366.1|18362.1|296
1645684500000|2022-02-24 06:35:00|18398.9|18394.9|18416.1|18412.1|18425.4|18421.4|18391.1|18387.1|260
1645684800000|2022-02-24 06:40:00|18414.5|18410.5|18422.3|18418.3|18428.6|18424.6|18412.9|18408.9|407
1645685100000|2022-02-24 06:45:00|18425.4|18421.4|18425.4|18421.4|18428.6|18424.6|18409.8|18405.8|256
1645685400000|2022-02-24 06:50:00|18428.6|18424.6|18434.8|18430.8|18441.1|18437.1|18422.3|18418.3|380
1645685700000|2022-02-24 06:55:00|18431.7|18427.7|18431.7|18427.7|18441.1|18437.1|18419.2|18415.2|275
1645686000000|2022-02-24 07:00:00|18433.3|18429.3|18409.8|18405.8|18437.9|18433.9|18395.8|18391.8|794
1645686300000|2022-02-24 07:05:00|18411.4|18407.4|18397.3|18393.3|18423.9|18419.9|18391.1|18387.1|429
1645686600000|2022-02-24 07:10:00|18398.9|18394.9|18405.1|18401.1|18412.9|18408.9|18391.1|18387.1|510
1645686900000|2022-02-24 07:15:00|18406.7|18402.7|18414.5|18410.5|18431.7|18427.7|18402|18398|1038
1645687200000|2022-02-24 07:20:00|18412.9|18408.9|18391.1|18387.1|18420.8|18416.8|18387.9|18383.9|362
1645687500000|2022-02-24 07:25:00|18389.5|18385.5|18416.1|18412.1|18417.6|18413.6|18384.8|18380.8|391
1645687800000|2022-02-24 07:30:00|18414.5|18410.5|18411.4|18407.4|18422.3|18418.3|18398.9|18394.9|341
1645688100000|2022-02-24 07:35:00|18412.9|18408.9|18392.6|18388.6|18428.6|18424.6|18387.9|18383.9|332
1645688400000|2022-02-24 07:40:00|18394.2|18390.2|18331.7|18327.7|18397.3|18393.3|18331.7|18327.7|526
1645688700000|2022-02-24 07:45:00|18334.8|18330.8|18375.4|18371.4|18375.4|18371.4|18320.8|18316.8|401
1645689000000|2022-02-24 07:50:00|18372.3|18368.3|18356.7|18352.7|18386.4|18382.4|18355.1|18351.1|676
1645689300000|2022-02-24 07:55:00|18358.3|18354.3|18344.2|18340.2|18358.3|18354.3|18337.9|18333.9|294
1645689600000|2022-02-24 08:00:00|18347.3|18343.3|18336.4|18332.4|18353.6|18349.6|18319.2|18315.2|883
1645689900000|2022-02-24 08:05:00|18334.8|18330.8|18303.6|18299.6|18337.9|18333.9|18294.2|18290.2|815
1645690200000|2022-02-24 08:10:00|18302|18298|18325.4|18321.4|18328.6|18324.6|18297.3|18293.3|414
1645690500000|2022-02-24 08:15:00|18327|18323|18275.4|18271.4|18337.9|18333.9|18272.3|18268.3|496
1645690800000|2022-02-24 08:20:00|18273.9|18269.9|18272.3|18268.3|18289.5|18285.5|18269.2|18265.2|301
1645691100000|2022-02-24 08:25:00|18270.8|18266.8|18281.7|18277.7|18294.2|18290.2|18269.2|18265.2|342
1645691400000|2022-02-24 08:30:00|18283.3|18279.3|18281.7|18277.7|18306.7|18302.7|18275.4|18271.4|1859
1645691700000|2022-02-24 08:35:00|18280.1|18276.1|18298.9|18294.9|18305.1|18301.1|18278.6|18274.6|1865
1645692000000|2022-02-24 08:40:00|18300.4|18296.4|18325.4|18321.4|18328.6|18324.6|18297.3|18293.3|686
1645692300000|2022-02-24 08:45:00|18322.3|18318.3|18358.3|18354.3|18359.8|18355.8|18322.3|18318.3|637
1645692600000|2022-02-24 08:50:00|18356.7|18352.7|18375.4|18371.4|18378.6|18374.6|18352|18348|348
1645692900000|2022-02-24 08:55:00|18373.9|18369.9|18378.6|18374.6|18386.4|18382.4|18366.1|18362.1|382
1645693200000|2022-02-24 09:00:00|18377|18373|18359.8|18355.8|18387.9|18383.9|18358.3|18354.3|428
1645693500000|2022-02-24 09:05:00|18356.7|18352.7|18341.1|18337.1|18370.8|18366.8|18322.3|18318.3|614
1645693800000|2022-02-24 09:10:00|18342.6|18338.6|18353.6|18349.6|18359.8|18355.8|18337.9|18333.9|380
1645694100000|2022-02-24 09:15:00|18352|18348|18378.6|18374.6|18381.7|18377.7|18350.4|18346.4|462
1645694400000|2022-02-24 09:20:00|18377|18373|18398.9|18394.9|18398.9|18394.9|18369.2|18365.2|778
1645694700000|2022-02-24 09:25:00|18397.3|18393.3|18416.1|18412.1|18437.9|18433.9|18397.3|18393.3|730
1645695000000|2022-02-24 09:30:00|18414.5|18410.5|18412.9|18408.9|18419.2|18415.2|18402|18398|383
1645695300000|2022-02-24 09:35:00|18414.5|18410.5|18422.3|18418.3|18431.7|18427.7|18411.4|18407.4|811
1645695600000|2022-02-24 09:40:00|18420.8|18416.8|18422.3|18418.3|18428.6|18424.6|18409.8|18405.8|837
1645695900000|2022-02-24 09:45:00|18425.4|18421.4|18437.9|18433.9|18444.2|18440.2|18420.8|18416.8|487
1645696200000|2022-02-24 09:50:00|18439.5|18435.5|18453.6|18449.6|18461.4|18457.4|18433.3|18429.3|233
1645696500000|2022-02-24 09:55:00|18450.4|18446.4|18441.1|18437.1|18459.8|18455.8|18434.8|18430.8|363
1645696800000|2022-02-24 10:00:00|18439.5|18435.5|18447.3|18443.3|18456.7|18452.7|18430.1|18426.1|159
1645697100000|2022-02-24 10:05:00|18448.9|18444.9|18452|18448|18455.1|18451.1|18434.8|18430.8|137
1645697400000|2022-02-24 10:10:00|18453.6|18449.6|18462.9|18458.9|18469.2|18465.2|18450.4|18446.4|262
1645697700000|2022-02-24 10:15:00|18461.4|18457.4|18462.9|18458.9|18478.6|18474.6|18461.4|18457.4|410
1645698000000|2022-02-24 10:20:00|18459.8|18455.8|18480.1|18476.1|18486.4|18482.4|18453.6|18449.6|614
1645698300000|2022-02-24 10:25:00|18478.6|18474.6|18483.3|18479.3|18487.9|18483.9|18462.9|18458.9|510
1645698600000|2022-02-24 10:30:00|18481.7|18477.7|18522.3|18518.3|18525.4|18521.4|18481.7|18477.7|495
1645698900000|2022-02-24 10:35:00|18520.8|18516.8|18525.4|18521.4|18544.2|18540.2|18514.5|18510.5|858
1645699200000|2022-02-24 10:40:00|18528.6|18524.6|18492.6|18488.6|18528.6|18524.6|18483.3|18479.3|317
1645699500000|2022-02-24 10:45:00|18491.1|18487.1|18491.1|18487.1|18495.8|18491.8|18473.9|18469.9|678
1645699800000|2022-02-24 10:50:00|18494.2|18490.2|18506.7|18502.7|18512.9|18508.9|18486.4|18482.4|261
1645700100000|2022-02-24 10:55:00|18508.3|18504.3|18545.8|18541.8|18547.3|18543.3|18503.6|18499.6|253
1645700400000|2022-02-24 11:00:00|18544.2|18540.2|18556.7|18552.7|18558.3|18554.3|18534.8|18530.8|327
1645700700000|2022-02-24 11:05:00|18555.1|18551.1|18552|18548|18561.4|18557.4|18531.7|18527.7|412
1645701000000|2022-02-24 11:10:00|18553.6|18549.6|18530.1|18526.1|18562.9|18558.9|18528.6|18524.6|764
1645701300000|2022-02-24 11:15:00|18531.7|18527.7|18528.6|18524.6|18542.6|18538.6|18522.3|18518.3|505
1645701600000|2022-02-24 11:20:00|18525.4|18521.4|18531.7|18527.7|18536.4|18532.4|18519.2|18515.2|659
1645701900000|2022-02-24 11:25:00|18533.3|18529.3|18547.3|18543.3|18550.4|18546.4|18531.7|18527.7|433
1645702200000|2022-02-24 11:30:00|18550.4|18546.4|18553.6|18549.6|18555.1|18551.1|18541.1|18537.1|295
1645702500000|2022-02-24 11:35:00|18552|18548|18537.9|18533.9|18559.8|18555.8|18528.6|18524.6|294
1645702800000|2022-02-24 11:40:00|18539.5|18535.5|18475.4|18471.4|18541.1|18537.1|18475.4|18471.4|703
1645703100000|2022-02-24 11:45:00|18473.9|18469.9|18462.9|18458.9|18487.9|18483.9|18453.6|18449.6|596
1645703400000|2022-02-24 11:50:00|18461.4|18457.4|18459.8|18455.8|18469.2|18465.2|18433.3|18429.3|418
1645703700000|2022-02-24 11:55:00|18461.4|18457.4|18447.3|18443.3|18472.3|18468.3|18441.1|18437.1|580
1645704000000|2022-02-24 12:00:00|18450.4|18446.4|18475.4|18471.4|18480.1|18476.1|18437.9|18433.9|385
1645704300000|2022-02-24 12:05:00|18477|18473|18503.6|18499.6|18503.6|18499.6|18475.4|18471.4|1488
1645704600000|2022-02-24 12:10:00|18502|18498|18522.3|18518.3|18523.9|18519.9|18487.9|18483.9|1594
1645704900000|2022-02-24 12:15:00|18523.9|18519.9|18542.6|18538.6|18544.2|18540.2|18520.8|18516.8|1006
1645705200000|2022-02-24 12:20:00|18541.1|18537.1|18544.2|18540.2|18545.8|18541.8|18525.4|18521.4|610
1645705500000|2022-02-24 12:25:00|18547.3|18543.3|18556.7|18552.7|18564.5|18560.5|18531.7|18527.7|1262
1645705800000|2022-02-24 12:30:00|18553.6|18549.6|18544.2|18540.2|18562.9|18558.9|18536.4|18532.4|522
1645706100000|2022-02-24 12:35:00|18545.8|18541.8|18553.6|18549.6|18562.9|18558.9|18537.9|18533.9|584
1645706400000|2022-02-24 12:40:00|18555.1|18551.1|18553.6|18549.6|18561.4|18557.4|18541.1|18537.1|381
1645706700000|2022-02-24 12:45:00|18552|18548|18528.6|18524.6|18558.3|18554.3|18525.4|18521.4|422
1645707000000|2022-02-24 12:50:00|18525.4|18521.4|18562.9|18558.9|18567.6|18563.6|18522.3|18518.3|2248
1645707300000|2022-02-24 12:55:00|18564.5|18560.5|18562.9|18558.9|18566.1|18562.1|18548.9|18544.9|795
1645707600000|2022-02-24 13:00:00|18561.4|18557.4|18548.9|18544.9|18572.3|18568.3|18547.3|18543.3|1038
1645707900000|2022-02-24 13:05:00|18547.3|18543.3|18531.7|18527.7|18547.3|18543.3|18531.7|18527.7|859
1645708200000|2022-02-24 13:10:00|18534.8|18530.8|18531.7|18527.7|18534.8|18530.8|18506.7|18502.7|2442
1645708500000|2022-02-24 13:15:00|18528.6|18524.6|18506.7|18502.7|18547.3|18543.3|18506.7|18502.7|1603
1645708800000|2022-02-24 13:20:00|18508.3|18504.3|18531.7|18527.7|18534.8|18530.8|18508.3|18504.3|1404
1645709100000|2022-02-24 13:25:00|18534.8|18530.8|18539.5|18535.5|18544.2|18540.2|18528.6|18524.6|961
1645709400000|2022-02-24 13:30:00|18545.8|18541.8|18544.2|18540.2|18558.3|18554.3|18530.1|18526.1|1789
1645709700000|2022-02-24 13:35:00|18547.3|18543.3|18541.1|18537.1|18556.7|18552.7|18531.7|18527.7|1755
1645710000000|2022-02-24 13:40:00|18537.9|18533.9|18556.7|18552.7|18559.8|18555.8|18534.8|18530.8|1219
1645710300000|2022-02-24 13:45:00|18558.3|18554.3|18547.3|18543.3|18559.8|18555.8|18534.8|18530.8|6069
1645710600000|2022-02-24 13:50:00|18544.2|18540.2|18550.4|18546.4|18562.9|18558.9|18537.9|18533.9|1428
1645710900000|2022-02-24 13:55:00|18552|18548|18539.5|18535.5|18559.8|18555.8|18534.8|18530.8|4472
1645711200000|2022-02-24 14:00:00|18541.1|18537.1|18514.5|18510.5|18544.2|18540.2|18494.2|18490.2|2812
1645711500000|2022-02-24 14:05:00|18516.1|18512.1|18506.7|18502.7|18516.1|18512.1|18497.3|18493.3|4778
1645711800000|2022-02-24 14:10:00|18500.4|18496.4|18464.5|18460.5|18516.1|18512.1|18462.9|18458.9|3074
1645712100000|2022-02-24 14:15:00|18466.1|18462.1|18384.8|18380.8|18466.1|18462.1|18375.4|18371.4|4303
1645712400000|2022-02-24 14:20:00|18387.9|18383.9|18416.1|18412.1|18419.2|18415.2|18372.3|18368.3|2458
1645712700000|2022-02-24 14:25:00|18412.9|18408.9|18431.7|18427.7|18441.1|18437.1|18403.6|18399.6|1824
1645713000000|2022-02-24 14:30:00|18433.3|18429.3|18425.4|18421.4|18436.4|18432.4|18402|18398|2469
1645713300000|2022-02-24 14:35:00|18422.3|18418.3|18419.2|18415.2|18437.9|18433.9|18403.6|18399.6|2251
1645713600000|2022-02-24 14:40:00|18422.3|18418.3|18419.2|18415.2|18437.9|18433.9|18416.1|18412.1|3801
1645713900000|2022-02-24 14:45:00|18420.8|18416.8|18400.4|18396.4|18430.1|18426.1|18387.9|18383.9|2933
1645714200000|2022-02-24 14:50:00|18403.6|18399.6|18375.4|18371.4|18412.9|18408.9|18331.7|18327.7|1951
1645714500000|2022-02-24 14:55:00|18378.6|18374.6|18383.3|18379.3|18403.6|18399.6|18375.4|18371.4|2112
1645714800000|2022-02-24 15:00:00|18387.9|18383.9|18400.4|18396.4|18409.8|18405.8|18381.7|18377.7|2543
1645715100000|2022-02-24 15:05:00|18402|18398|18394.2|18390.2|18406.7|18402.7|18384.8|18380.8|2318
1645715400000|2022-02-24 15:10:00|18392.6|18388.6|18391.1|18387.1|18397.3|18393.3|18375.4|18371.4|4073
1645715700000|2022-02-24 15:15:00|18394.2|18390.2|18378.6|18374.6|18394.2|18390.2|18341.1|18337.1|4004
1645716000000|2022-02-24 15:20:00|18377|18373|18328.6|18324.6|18387.9|18383.9|18317.6|18313.6|4967
1645716300000|2022-02-24 15:25:00|18331.7|18327.7|18316.1|18312.1|18334.8|18330.8|18291.1|18287.1|1119
1645716600000|2022-02-24 15:30:00|18312.9|18308.9|18272.3|18268.3|18322.3|18318.3|18269.2|18265.2|1038
1645716900000|2022-02-24 15:35:00|18270.8|18266.8|18272.3|18268.3|18291.1|18287.1|18269.2|18265.2|1061
1645717200000|2022-02-24 15:40:00|18273.9|18269.9|18322.3|18318.3|18334.8|18330.8|18270.8|18266.8|1720
1645717500000|2022-02-24 15:45:00|18319.2|18315.2|18322.3|18318.3|18331.7|18327.7|18303.6|18299.6|1892
1645717800000|2022-02-24 15:50:00|18320.8|18316.8|18325.4|18321.4|18328.6|18324.6|18312.9|18308.9|1580
1645718100000|2022-02-24 15:55:00|18322.3|18318.3|18287.9|18283.9|18328.6|18324.6|18287.9|18283.9|4286
1645718400000|2022-02-24 16:00:00|18291.1|18287.1|18275.4|18271.4|18295.8|18291.8|18259.8|18255.8|2604
1645718700000|2022-02-24 16:05:00|18277|18273|18262.9|18258.9|18278.6|18274.6|18259.8|18255.8|5395
1645719000000|2022-02-24 16:10:00|18266.1|18262.1|18266.1|18262.1|18269.2|18265.2|18241.1|18237.1|4453
1645719300000|2022-02-24 16:15:00|18264.5|18260.5|18250.4|18246.4|18275.4|18271.4|18247.3|18243.3|3599
1645719600000|2022-02-24 16:20:00|18247.3|18243.3|18222.3|18218.3|18256.7|18252.7|18200.4|18196.4|3285
1645719900000|2022-02-24 16:25:00|18225.4|18221.4|18233.3|18229.3|18234.8|18230.8|18212.9|18208.9|3207
1645720200000|2022-02-24 16:30:00|18231.7|18227.7|18216.1|18212.1|18234.8|18230.8|18209.8|18205.8|3662
1645720500000|2022-02-24 16:35:00|18212.9|18208.9|18225.4|18221.4|18234.8|18230.8|18212.9|18208.9|5397
1645720800000|2022-02-24 16:40:00|18223.9|18219.9|18231.7|18227.7|18234.8|18230.8|18219.2|18215.2|3890
1645721100000|2022-02-24 16:45:00|18228.6|18224.6|18225.4|18221.4|18237.9|18233.9|18225.4|18221.4|4167
1645721400000|2022-02-24 16:50:00|18222.3|18218.3|18219.2|18215.2|18234.8|18230.8|18212.9|18208.9|3667
1645721700000|2022-02-24 16:55:00|18222.3|18218.3|18203.6|18199.6|18222.3|18218.3|18202|18198|3400
1645722000000|2022-02-24 17:00:00|18206.7|18202.7|18203.6|18199.6|18209.8|18205.8|18200.4|18196.4|4005
1645722300000|2022-02-24 17:05:00|18205.1|18201.1|18200.4|18196.4|18206.7|18202.7|18187.9|18183.9|3775
1645722600000|2022-02-24 17:10:00|18198.9|18194.9|18222.3|18218.3|18228.6|18224.6|18197.3|18193.3|4091
1645722900000|2022-02-24 17:15:00|18220.8|18216.8|18241.1|18237.1|18244.2|18240.2|18212.9|18208.9|7658
1645723200000|2022-02-24 17:20:00|18244.2|18240.2|18250.4|18246.4|18250.4|18246.4|18234.8|18230.8|5260
1645723500000|2022-02-24 17:25:00|18244.2|18240.2|18269.2|18265.2|18272.3|18268.3|18241.1|18237.1|2956
1645723800000|2022-02-24 17:30:00|18266.1|18262.1|18253.6|18249.6|18269.2|18265.2|18237.9|18233.9|3411
1645724100000|2022-02-24 17:35:00|18255.1|18251.1|18269.2|18265.2|18269.2|18265.2|18250.4|18246.4|4579
1645724400000|2022-02-24 17:40:00|18266.1|18262.1|18275.4|18271.4|18278.6|18274.6|18262.9|18258.9|4844
1645724700000|2022-02-24 17:45:00|18277|18273|18278.6|18274.6|18280.1|18276.1|18262.9|18258.9|4087
1645725000000|2022-02-24 17:50:00|18275.4|18271.4|18244.2|18240.2|18278.6|18274.6|18241.1|18237.1|2333
1645725300000|2022-02-24 17:55:00|18247.3|18243.3|18245.8|18241.8|18256.7|18252.7|18239.5|18235.5|3305
1645725600000|2022-02-24 18:00:00|18247.3|18243.3|18287.9|18283.9|18287.9|18283.9|18239.5|18235.5|2183
1645725900000|2022-02-24 18:05:00|18284.8|18280.8|18294.2|18290.2|18303.6|18299.6|18275.4|18271.4|3692
1645726200000|2022-02-24 18:10:00|18292.6|18288.6|18281.7|18277.7|18316.1|18312.1|18281.7|18277.7|1498
1645726500000|2022-02-24 18:15:00|18284.8|18280.8|18287.9|18283.9|18287.9|18283.9|18278.6|18274.6|2189
1645726800000|2022-02-24 18:20:00|18289.5|18285.5|18284.8|18280.8|18291.1|18287.1|18278.6|18274.6|3710
1645727100000|2022-02-24 18:25:00|18286.4|18282.4|18287.9|18283.9|18287.9|18283.9|18266.1|18262.1|3412
1645727400000|2022-02-24 18:30:00|18286.4|18282.4|18272.3|18268.3|18294.2|18290.2|18269.2|18265.2|3133
1645727700000|2022-02-24 18:35:00|18269.2|18265.2|18253.6|18249.6|18275.4|18271.4|18250.4|18246.4|3760
1645728000000|2022-02-24 18:40:00|18252|18248|18280.1|18276.1|18281.7|18277.7|18241.1|18237.1|3854
1645728300000|2022-02-24 18:45:00|18278.6|18274.6|18248.9|18244.9|18289.5|18285.5|18247.3|18243.3|1932
1645728600000|2022-02-24 18:50:00|18247.3|18243.3|18253.6|18249.6|18256.7|18252.7|18216.1|18212.1|2822
1645728900000|2022-02-24 18:55:00|18250.4|18246.4|18256.7|18252.7|18262.9|18258.9|18237.9|18233.9|2744
1645729200000|2022-02-24 19:00:00|18255.1|18251.1|18241.1|18237.1|18258.3|18254.3|18241.1|18237.1|1685
1645729500000|2022-02-24 19:05:00|18234.8|18230.8|18234.8|18230.8|18241.1|18237.1|18219.2|18215.2|2951
1645729800000|2022-02-24 19:10:00|18233.3|18229.3|18184.8|18180.8|18237.9|18233.9|18181.7|18177.7|4998
1645730100000|2022-02-24 19:15:00|18181.7|18177.7|18175.4|18171.4|18186.4|18182.4|18166.1|18162.1|3117
1645730400000|2022-02-24 19:20:00|18177|18173|18134.8|18130.8|18178.6|18174.6|18128.6|18124.6|2580
1645730700000|2022-02-24 19:25:00|18136.4|18132.4|18125.4|18121.4|18137.9|18133.9|18106.7|18102.7|2486
1645731000000|2022-02-24 19:30:00|18128.6|18124.6|18116.1|18112.1|18130.1|18126.1|18106.7|18102.7|1595
1645731300000|2022-02-24 19:35:00|18114.5|18110.5|18097.3|18093.3|18125.4|18121.4|18091.1|18087.1|3126
1645731600000|2022-02-24 19:40:00|18100.4|18096.4|18116.1|18112.1|18119.2|18115.2|18094.2|18090.2|1036
1645731900000|2022-02-24 19:45:00|18117.6|18113.6|18122.3|18118.3|18128.6|18124.6|18116.1|18112.1|1905
1645732200000|2022-02-24 19:50:00|18125.4|18121.4|18106.7|18102.7|18134.8|18130.8|18106.7|18102.7|1804
1645732500000|2022-02-24 19:55:00|18109.8|18105.8|18066.1|18062.1|18112.9|18108.9|18058.3|18054.3|2401
1653055200000|2022-05-20 14:00:00|15698.9|15694.9|15678.6|15674.6|15700.4|15696.4|15675.4|15671.4|74
1653055500000|2022-05-20 14:05:00|15677|15673|15705.1|15701.1|15714.5|15710.5|15672.3|15668.3|230
1653055800000|2022-05-20 14:10:00|15703.6|15699.6|15719.2|15715.2|15725.4|15721.4|15694.2|15690.2|241
1653056100000|2022-05-20 14:15:00|15720.8|15716.8|15737.9|15733.9|15741.1|15737.1|15716.1|15712.1|161
1653056400000|2022-05-20 14:20:00|15736.4|15732.4|15725.4|15721.4|15753.6|15749.6|15722.3|15718.3|231
1653056700000|2022-05-20 14:25:00|15723.9|15719.9|15728.6|15724.6|15737.9|15733.9|15716.1|15712.1|149
1653057000000|2022-05-20 14:30:00|15730.1|15726.1|15722.3|15718.3|15734.8|15730.8|15709.8|15705.8|269
1653057300000|2022-05-20 14:35:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|8684
1653057600000|2022-05-20 14:40:00|15727|15723|15750.4|15746.4|15750.4|15746.4|15722.3|15718.3|933
1653057900000|2022-05-20 14:45:00|15752|15748|15806.7|15802.7|15809.8|15805.8|15750.4|15746.4|1637
1653058200000|2022-05-20 14:50:00|15805.1|15801.1|15787.9|15783.9|15806.7|15802.7|15778.6|15774.6|211
1653058500000|2022-05-20 14:55:00|15784.8|15780.8|15789.5|15785.5|15794.2|15790.2|15781.7|15777.7|2414
1653058800000|2022-05-20 15:00:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15750.4|15746.4|403
1653059100000|2022-05-20 15:05:00|15783.3|15779.3|15800.4|15796.4|15809.8|15805.8|15778.6|15774.6|225
1653059400000|2022-05-20 15:10:00|15802|15798|15809.8|15805.8|15834.8|15830.8|15800.4|15796.4|245
1653059700000|2022-05-20 15:15:00|15806.7|15802.7|15798.9|15794.9|15816.1|15812.1|15787.9|15783.9|2236
1653060000000|2022-05-20 15:20:00|15797.3|15793.3|15819.2|15815.2|15819.2|15815.2|15781.7|15777.7|4081
1653060300000|2022-05-20 15:25:00|15822.3|15818.3|15802|15798|15822.3|15818.3|15794.2|15790.2|37
1653060600000|2022-05-20 15:30:00|15803.6|15799.6|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|234
1653060900000|2022-05-20 15:35:00|15798.9|15794.9|15806.7|15802.7|15806.7|15802.7|15787.9|15783.9|1608
1653061200000|2022-05-20 15:40:00|15805.1|15801.1|15787.9|15783.9|15806.7|15802.7|15783.3|15779.3|2776
1653061500000|2022-05-20 15:45:00|15786.4|15782.4|15789.5|15785.5|15794.2|15790.2|15777|15773|2312
1653061800000|2022-05-20 15:50:00|15787.9|15783.9|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|24
1653062100000|2022-05-20 15:55:00|15795.8|15791.8|15797.3|15793.3|15798.9|15794.9|15783.3|15779.3|1111
1653062400000|2022-05-20 16:00:00|15795.8|15791.8|15819.2|15815.2|15820.8|15816.8|15791.1|15787.1|30
1653062700000|2022-05-20 16:05:00|15817.6|15813.6|15837.9|15833.9|15837.9|15833.9|15812.9|15808.9|42
1653063000000|2022-05-20 16:10:00|15836.4|15832.4|15848.9|15844.9|15862.9|15858.9|15834.8|15830.8|79
1653063300000|2022-05-20 16:15:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15822.3|15818.3|61
1653063600000|2022-05-20 16:20:00|15833.3|15829.3|15816.1|15812.1|15834.8|15830.8|15816.1|15812.1|25
1653063900000|2022-05-20 16:25:00|15817.6|15813.6|15837.9|15833.9|15841.1|15837.1|15817.6|15813.6|83
1653064200000|2022-05-20 16:30:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15827|15823|23
1653064500000|2022-05-20 16:35:00|15839.5|15835.5|15842.6|15838.6|15853.6|15849.6|15831.7|15827.7|96
1653064800000|2022-05-20 16:40:00|15844.2|15840.2|15858.3|15854.3|15859.8|15855.8|15841.1|15837.1|40
1653065100000|2022-05-20 16:45:00|15856.7|15852.7|15859.8|15855.8|15884.8|15880.8|15853.6|15849.6|87
1653065400000|2022-05-20 16:50:00|15862.9|15858.9|15881.7|15877.7|15887.9|15883.9|15852|15848|48
1653065700000|2022-05-20 16:55:00|15883.3|15879.3|15862.9|15858.9|15883.3|15879.3|15861.4|15857.4|45
1653066000000|2022-05-20 17:00:00|15864.5|15860.5|15887.9|15883.9|15887.9|15883.9|15862.9|15858.9|33
1653066300000|2022-05-20 17:05:00|15886.4|15882.4|15881.7|15877.7|15897.3|15893.3|15875.4|15871.4|1068
1653066600000|2022-05-20 17:10:00|15880.1|15876.1|15887.9|15883.9|15897.3|15893.3|15875.4|15871.4|65
1653066900000|2022-05-20 17:15:00|15884.8|15880.8|15878.6|15874.6|15892.6|15888.6|15872.3|15868.3|46
1653067200000|2022-05-20 17:20:00|15875.4|15871.4|15873.9|15869.9|15881.7|15877.7|15850.4|15846.4|2721
1653067500000|2022-05-20 17:25:00|15872.3|15868.3|15861.4|15857.4|15875.4|15871.4|15853.6|15849.6|2851
1653067800000|2022-05-20 17:30:00|15862.9|15858.9|15823.9|15819.9|15862.9|15858.9|15816.1|15812.1|1998
1653068100000|2022-05-20 17:35:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15808.3|15804.3|551
1653068400000|2022-05-20 17:40:00|15823.9|15819.9|15814.5|15810.5|15825.4|15821.4|15812.9|15808.9|32
1653068700000|2022-05-20 17:45:00|15816.1|15812.1|15809.8|15805.8|15822.3|15818.3|15794.2|15790.2|79
1653069000000|2022-05-20 17:50:00|15811.4|15807.4|15797.3|15793.3|15820.8|15816.8|15794.2|15790.2|54
1653069300000|2022-05-20 17:55:00|15795.8|15791.8|15816.1|15812.1|15823.9|15819.9|15794.2|15790.2|522
1653069600000|2022-05-20 18:00:00|15817.6|15813.6|15831.7|15827.7|15844.2|15840.2|15816.1|15812.1|90
1653069900000|2022-05-20 18:05:00|15834.8|15830.8|15834.8|15830.8|15845.8|15841.8|15828.6|15824.6|22
1653070200000|2022-05-20 18:10:00|15833.3|15829.3|15830.1|15826.1|15841.1|15837.1|15823.9|15819.9|3084
1653070500000|2022-05-20 18:15:00|15831.7|15827.7|15847.3|15843.3|15852|15848|15828.6|15824.6|24
1653070800000|2022-05-20 18:20:00|15845.8|15841.8|15837.9|15833.9|15853.6|15849.6|15828.6|15824.6|92
1653071100000|2022-05-20 18:25:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15828.6|15824.6|41
1653071400000|2022-05-20 18:30:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|25
1653071700000|2022-05-20 18:35:00|15848.9|15844.9|15858.3|15854.3|15858.3|15854.3|15841.1|15837.1|48
1653072000000|2022-05-20 18:40:00|15859.8|15855.8|15839.5|15835.5|15861.4|15857.4|15837.9|15833.9|17
1653072300000|2022-05-20 18:45:00|15837.9|15833.9|15837.9|15833.9|15852|15848|15834.8|15830.8|572
1653072600000|2022-05-20 18:50:00|15839.5|15835.5|15819.2|15815.2|15847.3|15843.3|15814.5|15810.5|90
1653072900000|2022-05-20 18:55:00|15817.6|15813.6|15841.1|15837.1|15841.1|15837.1|15812.9|15808.9|107
1653073200000|2022-05-20 19:00:00|15842.6|15838.6|15858.3|15854.3|15864.5|15860.5|15842.6|15838.6|53
1653073500000|2022-05-20 19:05:00|15859.8|15855.8|15853.6|15849.6|15862.9|15858.9|15847.3|15843.3|23
1653073800000|2022-05-20 19:10:00|15856.7|15852.7|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|13
1653074100000|2022-05-20 19:15:00|15864.5|15860.5|15862.9|15858.9|15869.2|15865.2|15853.6|15849.6|32
1653074400000|2022-05-20 19:20:00|15861.4|15857.4|15867.6|15863.6|15869.2|15865.2|15856.7|15852.7|8
1653074700000|2022-05-20 19:25:00|15866.1|15862.1|15844.2|15840.2|15869.2|15865.2|15844.2|15840.2|345
1653075000000|2022-05-20 19:30:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15830.1|15826.1|18
1653075300000|2022-05-20 19:35:00|15834.8|15830.8|15844.2|15840.2|15844.2|15840.2|15825.4|15821.4|79
1653075600000|2022-05-20 19:40:00|15842.6|15838.6|15841.1|15837.1|15847.3|15843.3|15833.3|15829.3|1909
1653075900000|2022-05-20 19:45:00|15839.5|15835.5|15828.6|15824.6|15847.3|15843.3|15828.6|15824.6|869
1653076200000|2022-05-20 19:50:00|15825.4|15821.4|15837.9|15833.9|15837.9|15833.9|15822.3|15818.3|308
1653076500000|2022-05-20 19:55:00|15839.5|15835.5|15831.7|15827.7|15839.5|15835.5|15819.2|15815.2|106
1653076800000|2022-05-20 20:00:00|15830.1|15826.1|15834.8|15830.8|15845.8|15841.8|15823.9|15819.9|70
1653077100000|2022-05-20 20:05:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15833.3|15829.3|6
1653077400000|2022-05-20 20:10:00|15848.9|15844.9|15836.4|15832.4|15856.7|15852.7|15833.3|15829.3|9
1653077700000|2022-05-20 20:15:00|15837.9|15833.9|15836.4|15832.4|15842.6|15838.6|15828.6|15824.6|515
1653078000000|2022-05-20 20:20:00|15833.3|15829.3|15827|15823|15839.5|15835.5|15825.4|15821.4|44
1653078300000|2022-05-20 20:25:00|15828.6|15824.6|15805.1|15801.1|15833.3|15829.3|15802|15798|55
1653078600000|2022-05-20 20:30:00|15803.6|15799.6|15817.6|15813.6|15819.2|15815.2|15802|15798|508
1653078900000|2022-05-20 20:35:00|15820.8|15816.8|15823.9|15819.9|15823.9|15819.9|15808.3|15804.3|25
1653079200000|2022-05-20 20:40:00|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15820.8|15816.8|7
1653079500000|2022-05-20 20:45:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|23
1653079800000|2022-05-20 20:50:00|15827|15823|15836.4|15832.4|15836.4|15832.4|15822.3|15818.3|20
1653080100000|2022-05-20 20:55:00|15831.7|15827.7|15841.1|15837.1|15848.9|15844.9|15830.1|15826.1|9
1653256800000|2022-05-22 22:00:00|15820.8|15816.8|15816.1|15812.1|15820.8|15816.8|15805.1|15801.1|9
1653257100000|2022-05-22 22:05:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15811.4|15807.4|1
1653257400000|2022-05-22 22:10:00|15814.5|15810.5|15808.3|15804.3|15814.5|15810.5|15806.7|15802.7|0
1653257700000|2022-05-22 22:15:00|15809.8|15805.8|15805.1|15801.1|15811.4|15807.4|15803.6|15799.6|7
1653258000000|2022-05-22 22:20:00|15806.7|15802.7|15798.9|15794.9|15808.3|15804.3|15798.9|15794.9|3
1653258300000|2022-05-22 22:25:00|15797.3|15793.3|15808.3|15804.3|15808.3|15804.3|15797.3|15793.3|0
1653258600000|2022-05-22 22:30:00|15809.8|15805.8|15811.4|15807.4|15816.1|15812.1|15808.3|15804.3|10
1653258900000|2022-05-22 22:35:00|15812.9|15808.9|15802|15798|15814.5|15810.5|15800.4|15796.4|3
1653259200000|2022-05-22 22:40:00|15800.4|15796.4|15805.1|15801.1|15805.1|15801.1|15798.9|15794.9|0
1653259500000|2022-05-22 22:45:00|15808.3|15804.3|15798.9|15794.9|15808.3|15804.3|15798.9|15794.9|0
1653259800000|2022-05-22 22:50:00|15797.3|15793.3|15808.3|15804.3|15811.4|15807.4|15792.6|15788.6|8
1653260100000|2022-05-22 22:55:00|15809.8|15805.8|15809.8|15805.8|15811.4|15807.4|15803.6|15799.6|21
1653260400000|2022-05-22 23:00:00|15811.4|15807.4|15805.1|15801.1|15817.6|15813.6|15805.1|15801.1|16
1653260700000|2022-05-22 23:05:00|15806.7|15802.7|15814.5|15810.5|15817.6|15813.6|15805.1|15801.1|6
1653261000000|2022-05-22 23:10:00|15812.9|15808.9|15805.1|15801.1|15820.8|15816.8|15805.1|15801.1|0
1653261300000|2022-05-22 23:15:00|15802|15798|15792.6|15788.6|15805.1|15801.1|15791.1|15787.1|7
1653261600000|2022-05-22 23:20:00|15791.1|15787.1|15792.6|15788.6|15795.8|15791.8|15791.1|15787.1|0
1653261900000|2022-05-22 23:25:00|15794.2|15790.2|15789.5|15785.5|15795.8|15791.8|15787.9|15783.9|2
1653262200000|2022-05-22 23:30:00|15791.1|15787.1|15792.6|15788.6|15794.2|15790.2|15787.9|15783.9|0
1653262500000|2022-05-22 23:35:00|15789.5|15785.5|15786.4|15782.4|15792.6|15788.6|15783.3|15779.3|0
1653262800000|2022-05-22 23:40:00|15784.8|15780.8|15786.4|15782.4|15786.4|15782.4|15780.1|15776.1|0
1653263100000|2022-05-22 23:45:00|15783.3|15779.3|15781.7|15777.7|15786.4|15782.4|15780.1|15776.1|1
1653263400000|2022-05-22 23:50:00|15780.1|15776.1|15783.3|15779.3|15787.9|15783.9|15777|15773|3
1653263700000|2022-05-22 23:55:00|15784.8|15780.8|15783.3|15779.3|15786.4|15782.4|15780.1|15776.1|1
1653264000000|2022-05-23 00:00:00|15784.8|15780.8|15812.9|15808.9|15814.5|15810.5|15784.8|15780.8|9
1653264300000|2022-05-23 00:05:00|15814.5|15810.5|15802|15798|15814.5|15810.5|15798.9|15794.9|2
1653264600000|2022-05-23 00:10:00|15798.9|15794.9|15798.9|15794.9|15805.1|15801.1|15789.5|15785.5|7
1653264900000|2022-05-23 00:15:00|15797.3|15793.3|15777|15773|15800.4|15796.4|15777|15773|2
1653265200000|2022-05-23 00:20:00|15778.6|15774.6|15783.3|15779.3|15783.3|15779.3|15772.3|15768.3|5
1653265500000|2022-05-23 00:25:00|15781.7|15777.7|15781.7|15777.7|15784.8|15780.8|15777|15773|0
1653265800000|2022-05-23 00:30:00|15783.3|15779.3|15783.3|15779.3|15786.4|15782.4|15778.6|15774.6|0
1653266100000|2022-05-23 00:35:00|15781.7|15777.7|15767.6|15763.6|15783.3|15779.3|15764.5|15760.5|12
1653266400000|2022-05-23 00:40:00|15769.2|15765.2|15761.4|15757.4|15775.4|15771.4|15761.4|15757.4|6
1653266700000|2022-05-23 00:45:00|15762.9|15758.9|15777|15773|15777|15773|15758.3|15754.3|7
1653267000000|2022-05-23 00:50:00|15778.6|15774.6|15789.5|15785.5|15797.3|15793.3|15777|15773|19
1653267300000|2022-05-23 00:55:00|15792.6|15788.6|15792.6|15788.6|15802|15798|15787.9|15783.9|0
1653267600000|2022-05-23 01:00:00|15794.2|15790.2|15773.9|15769.9|15795.8|15791.8|15773.9|15769.9|12
1653267900000|2022-05-23 01:05:00|15772.3|15768.3|15786.4|15782.4|15786.4|15782.4|15770.8|15766.8|2
1653268200000|2022-05-23 01:10:00|15784.8|15780.8|15780.1|15776.1|15784.8|15780.8|15775.4|15771.4|7
1653268500000|2022-05-23 01:15:00|15778.6|15774.6|15789.5|15785.5|15789.5|15785.5|15775.4|15771.4|3
1653268800000|2022-05-23 01:20:00|15787.9|15783.9|15770.8|15766.8|15789.5|15785.5|15770.8|15766.8|6
1653269100000|2022-05-23 01:25:00|15769.2|15765.2|15764.5|15760.5|15770.8|15766.8|15764.5|15760.5|1
1653269400000|2022-05-23 01:30:00|15766.1|15762.1|15770.8|15766.8|15777|15773|15762.9|15758.9|0
1653269700000|2022-05-23 01:35:00|15772.3|15768.3|15767.6|15763.6|15780.1|15776.1|15767.6|15763.6|0
1653270000000|2022-05-23 01:40:00|15769.2|15765.2|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|0
1653270300000|2022-05-23 01:45:00|15777|15773|15784.8|15780.8|15786.4|15782.4|15777|15773|0
1653270600000|2022-05-23 01:50:00|15786.4|15782.4|15786.4|15782.4|15791.1|15787.1|15778.6|15774.6|0
1653270900000|2022-05-23 01:55:00|15787.9|15783.9|15789.5|15785.5|15792.6|15788.6|15786.4|15782.4|0
1653271200000|2022-05-23 02:00:00|15787.9|15783.9|15792.6|15788.6|15794.2|15790.2|15783.3|15779.3|2
1653271500000|2022-05-23 02:05:00|15794.2|15790.2|15805.1|15801.1|15808.3|15804.3|15792.6|15788.6|6
1653271800000|2022-05-23 02:10:00|15803.6|15799.6|15809.8|15805.8|15811.4|15807.4|15802|15798|1
1653272100000|2022-05-23 02:15:00|15808.3|15804.3|15811.4|15807.4|15819.2|15815.2|15808.3|15804.3|1
1653272400000|2022-05-23 02:20:00|15809.8|15805.8|15802|15798|15814.5|15810.5|15802|15798|2
1653272700000|2022-05-23 02:25:00|15800.4|15796.4|15789.5|15785.5|15800.4|15796.4|15786.4|15782.4|1
1653273000000|2022-05-23 02:30:00|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15789.5|15785.5|0
1653273300000|2022-05-23 02:35:00|15791.1|15787.1|15797.3|15793.3|15798.9|15794.9|15786.4|15782.4|0
1653273600000|2022-05-23 02:40:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15792.6|15788.6|11
1653273900000|2022-05-23 02:45:00|15798.9|15794.9|15802|15798|15803.6|15799.6|15795.8|15791.8|20
1653274200000|2022-05-23 02:50:00|15803.6|15799.6|15797.3|15793.3|15805.1|15801.1|15797.3|15793.3|1
1653274500000|2022-05-23 02:55:00|15798.9|15794.9|15795.8|15791.8|15800.4|15796.4|15792.6|15788.6|1
1653274800000|2022-05-23 03:00:00|15794.2|15790.2|15777|15773|15795.8|15791.8|15777|15773|0
1653275100000|2022-05-23 03:05:00|15775.4|15771.4|15780.1|15776.1|15783.3|15779.3|15773.9|15769.9|0
1653275400000|2022-05-23 03:10:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|0
1653275700000|2022-05-23 03:15:00|15777|15773|15781.7|15777.7|15781.7|15777.7|15773.9|15769.9|0
1653276000000|2022-05-23 03:20:00|15783.3|15779.3|15780.1|15776.1|15783.3|15779.3|15777|15773|2
1653276300000|2022-05-23 03:25:00|15781.7|15777.7|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|0
1653276600000|2022-05-23 03:30:00|15783.3|15779.3|15791.1|15787.1|15791.1|15787.1|15783.3|15779.3|0
1653276900000|2022-05-23 03:35:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15786.4|15782.4|0
1653277200000|2022-05-23 03:40:00|15791.1|15787.1|15789.5|15785.5|15792.6|15788.6|15784.8|15780.8|1
1653277500000|2022-05-23 03:45:00|15787.9|15783.9|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|0
1653277800000|2022-05-23 03:50:00|15781.7|15777.7|15770.8|15766.8|15781.7|15777.7|15770.8|15766.8|0
1653278100000|2022-05-23 03:55:00|15772.3|15768.3|15773.9|15769.9|15773.9|15769.9|15769.2|15765.2|0
1653278400000|2022-05-23 04:00:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|0
1653278700000|2022-05-23 04:05:00|15769.2|15765.2|15764.5|15760.5|15769.2|15765.2|15764.5|15760.5|0
1653279000000|2022-05-23 04:10:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15758.3|15754.3|5
1653279300000|2022-05-23 04:15:00|15762.9|15758.9|15767.6|15763.6|15769.2|15765.2|15761.4|15757.4|1
1653279600000|2022-05-23 04:20:00|15769.2|15765.2|15767.6|15763.6|15769.2|15765.2|15766.1|15762.1|0
1653279900000|2022-05-23 04:25:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15761.4|15757.4|4
1653280200000|2022-05-23 04:30:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15759.8|15755.8|0
1653280500000|2022-05-23 04:35:00|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15761.4|15757.4|3
1653280800000|2022-05-23 04:40:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|0
1653281100000|2022-05-23 04:45:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|0
1653281400000|2022-05-23 04:50:00|15764.5|15760.5|15764.5|15760.5|15766.1|15762.1|15764.5|15760.5|4
1653281700000|2022-05-23 04:55:00|15762.9|15758.9|15759.8|15755.8|15764.5|15760.5|15758.3|15754.3|2
1653282000000|2022-05-23 05:00:00|15758.3|15754.3|15764.5|15760.5|15766.1|15762.1|15758.3|15754.3|1
1653282300000|2022-05-23 05:05:00|15762.9|15758.9|15759.8|15755.8|15766.1|15762.1|15758.3|15754.3|0
1653282600000|2022-05-23 05:10:00|15758.3|15754.3|15756.7|15752.7|15759.8|15755.8|15755.1|15751.1|0
1653282900000|2022-05-23 05:15:00|15755.1|15751.1|15761.4|15757.4|15761.4|15757.4|15752|15748|3
1653283200000|2022-05-23 05:20:00|15759.8|15755.8|15752|15748|15759.8|15755.8|15750.4|15746.4|1
1653283500000|2022-05-23 05:25:00|15750.4|15746.4|15748.9|15744.9|15752|15748|15748.9|15744.9|0
1653283800000|2022-05-23 05:30:00|15747.3|15743.3|15755.1|15751.1|15756.7|15752.7|15745.8|15741.8|1
1653284100000|2022-05-23 05:35:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15747.3|15743.3|0
1653284400000|2022-05-23 05:40:00|15753.6|15749.6|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|2
1653284700000|2022-05-23 05:45:00|15748.9|15744.9|15730.1|15726.1|15748.9|15744.9|15730.1|15726.1|22
1653285000000|2022-05-23 05:50:00|15728.6|15724.6|15711.4|15707.4|15733.3|15729.3|15711.4|15707.4|20
1653285300000|2022-05-23 05:55:00|15712.9|15708.9|15712.9|15708.9|15719.2|15715.2|15694.2|15690.2|9
1653285600000|2022-05-23 06:00:00|15714.5|15710.5|15734.8|15730.8|15736.4|15732.4|15712.9|15708.9|21
1653285900000|2022-05-23 06:05:00|15733.3|15729.3|15730.1|15726.1|15737.9|15733.9|15728.6|15724.6|2
1653286200000|2022-05-23 06:10:00|15728.6|15724.6|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|7
1653286500000|2022-05-23 06:15:00|15717.6|15713.6|15722.3|15718.3|15727|15723|15714.5|15710.5|7
1653286800000|2022-05-23 06:20:00|15723.9|15719.9|15728.6|15724.6|15733.3|15729.3|15716.1|15712.1|4
1653287100000|2022-05-23 06:25:00|15730.1|15726.1|15737.9|15733.9|15739.5|15735.5|15727|15723|2
1653287400000|2022-05-23 06:30:00|15739.5|15735.5|15737.9|15733.9|15745.8|15741.8|15736.4|15732.4|0
1653287700000|2022-05-23 06:35:00|15741.1|15737.1|15745.8|15741.8|15748.9|15744.9|15739.5|15735.5|4
1653288000000|2022-05-23 06:40:00|15747.3|15743.3|15741.1|15737.1|15752|15748|15736.4|15732.4|4
1653288300000|2022-05-23 06:45:00|15742.6|15738.6|15731.7|15727.7|15744.2|15740.2|15727|15723|7
1653288600000|2022-05-23 06:50:00|15733.3|15729.3|15723.9|15719.9|15737.9|15733.9|15722.3|15718.3|13
1653288900000|2022-05-23 06:55:00|15725.4|15721.4|15730.1|15726.1|15736.4|15732.4|15725.4|15721.4|1806
1653289200000|2022-05-23 07:00:00|15731.7|15727.7|15736.4|15732.4|15739.5|15735.5|15720.8|15716.8|531
1653289500000|2022-05-23 07:05:00|15737.9|15733.9|15731.7|15727.7|15752|15748|15728.6|15724.6|22
1653289800000|2022-05-23 07:10:00|15730.1|15726.1|15752|15748|15753.6|15749.6|15728.6|15724.6|30
1653290100000|2022-05-23 07:15:00|15753.6|15749.6|15741.1|15737.1|15762.9|15758.9|15737.9|15733.9|14
1653290400000|2022-05-23 07:20:00|15742.6|15738.6|15741.1|15737.1|15756.7|15752.7|15737.9|15733.9|8
1653290700000|2022-05-23 07:25:00|15742.6|15738.6|15752|15748|15752|15748|15731.7|15727.7|161
1653291000000|2022-05-23 07:30:00|15750.4|15746.4|15769.2|15765.2|15772.3|15768.3|15750.4|15746.4|20
1653291300000|2022-05-23 07:35:00|15767.6|15763.6|15775.4|15771.4|15784.8|15780.8|15767.6|15763.6|35
1653291600000|2022-05-23 07:40:00|15777|15773|15789.5|15785.5|15791.1|15787.1|15775.4|15771.4|5
1653291900000|2022-05-23 07:45:00|15787.9|15783.9|15784.8|15780.8|15791.1|15787.1|15775.4|15771.4|5
1653292200000|2022-05-23 07:50:00|15786.4|15782.4|15789.5|15785.5|15797.3|15793.3|15784.8|15780.8|16
1653292500000|2022-05-23 07:55:00|15791.1|15787.1|15784.8|15780.8|15795.8|15791.8|15780.1|15776.1|49
1653292800000|2022-05-23 08:00:00|15783.3|15779.3|15783.3|15779.3|15784.8|15780.8|15759.8|15755.8|20
1653293100000|2022-05-23 08:05:00|15781.7|15777.7|15772.3|15768.3|15787.9|15783.9|15770.8|15766.8|9
1653293400000|2022-05-23 08:10:00|15770.8|15766.8|15794.2|15790.2|15795.8|15791.8|15770.8|15766.8|11
1653293700000|2022-05-23 08:15:00|15795.8|15791.8|15783.3|15779.3|15797.3|15793.3|15767.6|15763.6|68
1653294000000|2022-05-23 08:20:00|15781.7|15777.7|15759.8|15755.8|15797.3|15793.3|15759.8|15755.8|53
1653294300000|2022-05-23 08:25:00|15761.4|15757.4|15748.9|15744.9|15762.9|15758.9|15741.1|15737.1|56
1653294600000|2022-05-23 08:30:00|15750.4|15746.4|15766.1|15762.1|15766.1|15762.1|15739.5|15735.5|21
1653294900000|2022-05-23 08:35:00|15764.5|15760.5|15770.8|15766.8|15773.9|15769.9|15762.9|15758.9|7
1653295200000|2022-05-23 08:40:00|15769.2|15765.2|15772.3|15768.3|15773.9|15769.9|15755.1|15751.1|516
1653295500000|2022-05-23 08:45:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15767.6|15763.6|4
1653295800000|2022-05-23 08:50:00|15772.3|15768.3|15753.6|15749.6|15773.9|15769.9|15752|15748|5
1653296100000|2022-05-23 08:55:00|15752|15748|15762.9|15758.9|15762.9|15758.9|15748.9|15744.9|26
1653296400000|2022-05-23 09:00:00|15761.4|15757.4|15759.8|15755.8|15767.6|15763.6|15753.6|15749.6|22
1653296700000|2022-05-23 09:05:00|15761.4|15757.4|15762.9|15758.9|15770.8|15766.8|15756.7|15752.7|10
1653297000000|2022-05-23 09:10:00|15761.4|15757.4|15755.1|15751.1|15766.1|15762.1|15753.6|15749.6|8
1653297300000|2022-05-23 09:15:00|15753.6|15749.6|15755.1|15751.1|15761.4|15757.4|15750.4|15746.4|12
1653297600000|2022-05-23 09:20:00|15756.7|15752.7|15752|15748|15758.3|15754.3|15745.8|15741.8|9
1653297900000|2022-05-23 09:25:00|15753.6|15749.6|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|8
1653298200000|2022-05-23 09:30:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|13
1653298500000|2022-05-23 09:35:00|15745.8|15741.8|15744.2|15740.2|15748.9|15744.9|15734.8|15730.8|3133
1653298800000|2022-05-23 09:40:00|15745.8|15741.8|15736.4|15732.4|15750.4|15746.4|15734.8|15730.8|14
1653299100000|2022-05-23 09:45:00|15734.8|15730.8|15747.3|15743.3|15747.3|15743.3|15734.8|15730.8|7
1653299400000|2022-05-23 09:50:00|15745.8|15741.8|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|134
1653299700000|2022-05-23 09:55:00|15736.4|15732.4|15747.3|15743.3|15752|15748|15736.4|15732.4|19
1653300000000|2022-05-23 10:00:00|15748.9|15744.9|15741.1|15737.1|15755.1|15751.1|15727|15723|10
1653300300000|2022-05-23 10:05:00|15739.5|15735.5|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|7
1653300600000|2022-05-23 10:10:00|15747.3|15743.3|15744.2|15740.2|15750.4|15746.4|15737.9|15733.9|35
1653300900000|2022-05-23 10:15:00|15745.8|15741.8|15759.8|15755.8|15761.4|15757.4|15744.2|15740.2|75
1653301200000|2022-05-23 10:20:00|15758.3|15754.3|15767.6|15763.6|15769.2|15765.2|15755.1|15751.1|24
1653301500000|2022-05-23 10:25:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15752|15748|13
1653301800000|2022-05-23 10:30:00|15759.8|15755.8|15761.4|15757.4|15770.8|15766.8|15759.8|15755.8|23
1653302100000|2022-05-23 10:35:00|15759.8|15755.8|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|6
1653302400000|2022-05-23 10:40:00|15767.6|15763.6|15758.3|15754.3|15772.3|15768.3|15753.6|15749.6|4
1653302700000|2022-05-23 10:45:00|15759.8|15755.8|15750.4|15746.4|15769.2|15765.2|15745.8|15741.8|871
1653303000000|2022-05-23 10:50:00|15752|15748|15744.2|15740.2|15752|15748|15742.6|15738.6|13
1653303300000|2022-05-23 10:55:00|15742.6|15738.6|15742.6|15738.6|15750.4|15746.4|15736.4|15732.4|92
1653303600000|2022-05-23 11:00:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15727|15723|134
1653303900000|2022-05-23 11:05:00|15739.5|15735.5|15737.9|15733.9|15745.8|15741.8|15725.4|15721.4|54
1653304200000|2022-05-23 11:10:00|15736.4|15732.4|15719.2|15715.2|15741.1|15737.1|15719.2|15715.2|31
1653304500000|2022-05-23 11:15:00|15720.8|15716.8|15744.2|15740.2|15745.8|15741.8|15719.2|15715.2|275
1653304800000|2022-05-23 11:20:00|15742.6|15738.6|15728.6|15724.6|15744.2|15740.2|15727|15723|425
1653305100000|2022-05-23 11:25:00|15727|15723|15739.5|15735.5|15741.1|15737.1|15722.3|15718.3|17
1653305400000|2022-05-23 11:30:00|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15730.1|15726.1|32
1653305700000|2022-05-23 11:35:00|15741.1|15737.1|15745.8|15741.8|15758.3|15754.3|15741.1|15737.1|13
1653306000000|2022-05-23 11:40:00|15744.2|15740.2|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|32
1653306300000|2022-05-23 11:45:00|15755.1|15751.1|15741.1|15737.1|15755.1|15751.1|15734.8|15730.8|523
1653306600000|2022-05-23 11:50:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15730.1|15726.1|57
1653306900000|2022-05-23 11:55:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15736.4|15732.4|34
1653307200000|2022-05-23 12:00:00|15742.6|15738.6|15752|15748|15756.7|15752.7|15739.5|15735.5|13
1653307500000|2022-05-23 12:05:00|15750.4|15746.4|15741.1|15737.1|15753.6|15749.6|15736.4|15732.4|4016
1653307800000|2022-05-23 12:10:00|15742.6|15738.6|15734.8|15730.8|15742.6|15738.6|15731.7|15727.7|109
1653308100000|2022-05-23 12:15:00|15737.9|15733.9|15722.3|15718.3|15741.1|15737.1|15714.5|15710.5|901
1653308400000|2022-05-23 12:20:00|15719.2|15715.2|15691.1|15687.1|15722.3|15718.3|15691.1|15687.1|62
1653308700000|2022-05-23 12:25:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|274
1653309000000|2022-05-23 12:30:00|15689.5|15685.5|15706.7|15702.7|15706.7|15702.7|15687.9|15683.9|6322
1653309300000|2022-05-23 12:35:00|15708.3|15704.3|15741.1|15737.1|15744.2|15740.2|15706.7|15702.7|611
1653309600000|2022-05-23 12:40:00|15737.9|15733.9|15697.3|15693.3|15737.9|15733.9|15697.3|15693.3|974
1653309900000|2022-05-23 12:45:00|15694.2|15690.2|15691.1|15687.1|15698.9|15694.9|15689.5|15685.5|10289
1653310200000|2022-05-23 12:50:00|15689.5|15685.5|15692.6|15688.6|15706.7|15702.7|15687.9|15683.9|3937
1653310500000|2022-05-23 12:55:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15681.7|15677.7|6073
1653310800000|2022-05-23 13:00:00|15705.1|15701.1|15691.1|15687.1|15706.7|15702.7|15683.3|15679.3|74
1653311100000|2022-05-23 13:05:00|15689.5|15685.5|15667.6|15663.6|15695.8|15691.8|15662.9|15658.9|722
1653311400000|2022-05-23 13:10:00|15669.2|15665.2|15689.5|15685.5|15689.5|15685.5|15659.8|15655.8|561
1653311700000|2022-05-23 13:15:00|15687.9|15683.9|15700.4|15696.4|15702|15698|15684.8|15680.8|288
1653312000000|2022-05-23 13:20:00|15698.9|15694.9|15687.9|15683.9|15703.6|15699.6|15687.9|15683.9|536
1653312300000|2022-05-23 13:25:00|15689.5|15685.5|15719.2|15715.2|15719.2|15715.2|15684.8|15680.8|835
1653312600000|2022-05-23 13:30:00|15716.1|15712.1|15737.9|15733.9|15741.1|15737.1|15711.4|15707.4|731
1653312900000|2022-05-23 13:35:00|15736.4|15732.4|15778.6|15774.6|15787.9|15783.9|15731.7|15727.7|2481
1653313200000|2022-05-23 13:40:00|15777|15773|15766.1|15762.1|15789.5|15785.5|15758.3|15754.3|507
1653313500000|2022-05-23 13:45:00|15767.6|15763.6|15747.3|15743.3|15775.4|15771.4|15745.8|15741.8|1775
1653313800000|2022-05-23 13:50:00|15745.8|15741.8|15766.1|15762.1|15769.2|15765.2|15730.1|15726.1|62
1653314100000|2022-05-23 13:55:00|15764.5|15760.5|15762.9|15758.9|15769.2|15765.2|15755.1|15751.1|1111
1653314400000|2022-05-23 14:00:00|15766.1|15762.1|15764.5|15760.5|15784.8|15780.8|15759.8|15755.8|2457
1653314700000|2022-05-23 14:05:00|15762.9|15758.9|15762.9|15758.9|15778.6|15774.6|15753.6|15749.6|136
1653315000000|2022-05-23 14:10:00|15764.5|15760.5|15759.8|15755.8|15766.1|15762.1|15744.2|15740.2|156
1653315300000|2022-05-23 14:15:00|15762.9|15758.9|15753.6|15749.6|15766.1|15762.1|15748.9|15744.9|226
1653315600000|2022-05-23 14:20:00|15752|15748|15761.4|15757.4|15770.8|15766.8|15750.4|15746.4|58
1653315900000|2022-05-23 14:25:00|15759.8|15755.8|15741.1|15737.1|15767.6|15763.6|15741.1|15737.1|2825
1653316200000|2022-05-23 14:30:00|15739.5|15735.5|15727|15723|15747.3|15743.3|15723.9|15719.9|925
1653316500000|2022-05-23 14:35:00|15725.4|15721.4|15720.8|15716.8|15731.7|15727.7|15716.1|15712.1|15317
1653316800000|2022-05-23 14:40:00|15719.2|15715.2|15716.1|15712.1|15731.7|15727.7|15711.4|15707.4|389
1653317100000|2022-05-23 14:45:00|15717.6|15713.6|15700.4|15696.4|15727|15723|15689.5|15685.5|9291
1653317400000|2022-05-23 14:50:00|15702|15698|15700.4|15696.4|15716.1|15712.1|15691.1|15687.1|382
1653317700000|2022-05-23 14:55:00|15702|15698|15689.5|15685.5|15702|15698|15683.3|15679.3|213
1653318000000|2022-05-23 15:00:00|15687.9|15683.9|15703.6|15699.6|15709.8|15705.8|15687.9|15683.9|210
1653318300000|2022-05-23 15:05:00|15702|15698|15703.6|15699.6|15712.9|15708.9|15697.3|15693.3|221
1653318600000|2022-05-23 15:10:00|15702|15698|15675.4|15671.4|15703.6|15699.6|15672.3|15668.3|857
1653318900000|2022-05-23 15:15:00|15677|15673|15647.3|15643.3|15680.1|15676.1|15647.3|15643.3|1447
1653319200000|2022-05-23 15:20:00|15648.9|15644.9|15631.7|15627.7|15648.9|15644.9|15622.3|15618.3|222
1653319500000|2022-05-23 15:25:00|15628.6|15624.6|15614.5|15610.5|15630.1|15626.1|15612.9|15608.9|239
1653319800000|2022-05-23 15:30:00|15612.9|15608.9|15598.9|15594.9|15614.5|15610.5|15597.3|15593.3|442
1653320100000|2022-05-23 15:35:00|15600.4|15596.4|15616.1|15612.1|15616.1|15612.1|15591.1|15587.1|1347
1653320400000|2022-05-23 15:40:00|15614.5|15610.5|15612.9|15608.9|15631.7|15627.7|15609.8|15605.8|11314
1653320700000|2022-05-23 15:45:00|15609.8|15605.8|15623.9|15619.9|15636.4|15632.4|15609.8|15605.8|787
1653321000000|2022-05-23 15:50:00|15625.4|15621.4|15611.4|15607.4|15628.6|15624.6|15609.8|15605.8|5618
1653321300000|2022-05-23 15:55:00|15612.9|15608.9|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|698
1653321600000|2022-05-23 16:00:00|15620.8|15616.8|15619.2|15615.2|15634.8|15630.8|15619.2|15615.2|15260
1653321900000|2022-05-23 16:05:00|15620.8|15616.8|15597.3|15593.3|15620.8|15616.8|15592.6|15588.6|4175
1653322200000|2022-05-23 16:10:00|15600.4|15596.4|15600.4|15596.4|15608.3|15604.3|15594.2|15590.2|297
1653322500000|2022-05-23 16:15:00|15602|15598|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|864
1653322800000|2022-05-23 16:20:00|15602|15598|15595.8|15591.8|15602|15598|15587.9|15583.9|129
1653323100000|2022-05-23 16:25:00|15597.3|15593.3|15620.8|15616.8|15622.3|15618.3|15591.1|15587.1|1612
1653323400000|2022-05-23 16:30:00|15619.2|15615.2|15617.6|15613.6|15620.8|15616.8|15612.9|15608.9|1322
1653323700000|2022-05-23 16:35:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15602|15598|98
1653324000000|2022-05-23 16:40:00|15602|15598|15612.9|15608.9|15612.9|15608.9|15597.3|15593.3|105
1653324300000|2022-05-23 16:45:00|15611.4|15607.4|15619.2|15615.2|15625.4|15621.4|15606.7|15602.7|283
1653324600000|2022-05-23 16:50:00|15617.6|15613.6|15608.3|15604.3|15619.2|15615.2|15603.6|15599.6|290
1653324900000|2022-05-23 16:55:00|15606.7|15602.7|15603.6|15599.6|15622.3|15618.3|15603.6|15599.6|241
1653325200000|2022-05-23 17:00:00|15602|15598|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|273
1653325500000|2022-05-23 17:05:00|15612.9|15608.9|15614.5|15610.5|15619.2|15615.2|15606.7|15602.7|336
1653325800000|2022-05-23 17:10:00|15612.9|15608.9|15609.8|15605.8|15619.2|15615.2|15609.8|15605.8|277
1653326100000|2022-05-23 17:15:00|15608.3|15604.3|15625.4|15621.4|15627|15623|15606.7|15602.7|373
1653326400000|2022-05-23 17:20:00|15623.9|15619.9|15622.3|15618.3|15634.8|15630.8|15619.2|15615.2|742
1653326700000|2022-05-23 17:25:00|15620.8|15616.8|15627|15623|15631.7|15627.7|15620.8|15616.8|416
1653327000000|2022-05-23 17:30:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|1164
1653327300000|2022-05-23 17:35:00|15620.8|15616.8|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|419
1653327600000|2022-05-23 17:40:00|15619.2|15615.2|15609.8|15605.8|15620.8|15616.8|15603.6|15599.6|596
1653327900000|2022-05-23 17:45:00|15608.3|15604.3|15603.6|15599.6|15616.1|15612.1|15603.6|15599.6|4243
1653328200000|2022-05-23 17:50:00|15605.1|15601.1|15612.9|15608.9|15616.1|15612.1|15605.1|15601.1|332
1653328500000|2022-05-23 17:55:00|15609.8|15605.8|15612.9|15608.9|15616.1|15612.1|15608.3|15604.3|310
1653328800000|2022-05-23 18:00:00|15614.5|15610.5|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|190
1653329100000|2022-05-23 18:05:00|15617.6|15613.6|15612.9|15608.9|15617.6|15613.6|15606.7|15602.7|255
1653329400000|2022-05-23 18:10:00|15611.4|15607.4|15587.9|15583.9|15611.4|15607.4|15587.9|15583.9|4244
1653329700000|2022-05-23 18:15:00|15586.4|15582.4|15578.6|15574.6|15586.4|15582.4|15575.4|15571.4|289
1653330000000|2022-05-23 18:20:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15578.6|15574.6|230
1653330300000|2022-05-23 18:25:00|15578.6|15574.6|15575.4|15571.4|15581.7|15577.7|15572.3|15568.3|2597
1653330600000|2022-05-23 18:30:00|15573.9|15569.9|15584.8|15580.8|15589.5|15585.5|15573.9|15569.9|3120
1653330900000|2022-05-23 18:35:00|15583.3|15579.3|15587.9|15583.9|15591.1|15587.1|15583.3|15579.3|365
1653331200000|2022-05-23 18:40:00|15586.4|15582.4|15586.4|15582.4|15591.1|15587.1|15581.7|15577.7|1774
1653331500000|2022-05-23 18:45:00|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15572.3|15568.3|1349
1653331800000|2022-05-23 18:50:00|15587.9|15583.9|15597.3|15593.3|15605.1|15601.1|15581.7|15577.7|689
1653332100000|2022-05-23 18:55:00|15598.9|15594.9|15587.9|15583.9|15609.8|15605.8|15587.9|15583.9|669
1653332400000|2022-05-23 19:00:00|15589.5|15585.5|15572.3|15568.3|15589.5|15585.5|15566.1|15562.1|778
1653332700000|2022-05-23 19:05:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|167
1653333000000|2022-05-23 19:10:00|15566.1|15562.1|15558.3|15554.3|15569.2|15565.2|15556.7|15552.7|740
1653333300000|2022-05-23 19:15:00|15559.8|15555.8|15562.9|15558.9|15569.2|15565.2|15556.7|15552.7|2214
1653333600000|2022-05-23 19:20:00|15564.5|15560.5|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|112
1653333900000|2022-05-23 19:25:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15559.8|15555.8|248
1653334200000|2022-05-23 19:30:00|15564.5|15560.5|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|127
1653334500000|2022-05-23 19:35:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15559.8|15555.8|619
1653334800000|2022-05-23 19:40:00|15573.9|15569.9|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|193
1653335100000|2022-05-23 19:45:00|15575.4|15571.4|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|173
1653335400000|2022-05-23 19:50:00|15575.4|15571.4|15572.3|15568.3|15580.1|15576.1|15566.1|15562.1|338
1653335700000|2022-05-23 19:55:00|15570.8|15566.8|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|494
1653336000000|2022-05-23 20:00:00|15558.3|15554.3|15567.6|15563.6|15569.2|15565.2|15558.3|15554.3|139
1653336300000|2022-05-23 20:05:00|15566.1|15562.1|15575.4|15571.4|15577|15573|15566.1|15562.1|214
1653336600000|2022-05-23 20:10:00|15577|15573|15572.3|15568.3|15577|15573|15572.3|15568.3|952
1653336900000|2022-05-23 20:15:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|89
1653337200000|2022-05-23 20:20:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|1424
1653337500000|2022-05-23 20:25:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15550.4|15546.4|273
1653337800000|2022-05-23 20:30:00|15564.5|15560.5|15573.9|15569.9|15573.9|15569.9|15562.9|15558.9|304
1653338100000|2022-05-23 20:35:00|15572.3|15568.3|15580.1|15576.1|15581.7|15577.7|15572.3|15568.3|46
1653338400000|2022-05-23 20:40:00|15581.7|15577.7|15594.2|15590.2|15594.2|15590.2|15580.1|15576.1|68
1653338700000|2022-05-23 20:45:00|15592.6|15588.6|15602|15598|15602|15598|15591.1|15587.1|408
1653339000000|2022-05-23 20:50:00|15603.6|15599.6|15602|15598|15606.7|15602.7|15600.4|15596.4|3169
1653339300000|2022-05-23 20:55:00|15603.6|15599.6|15612.9|15608.9|15616.1|15612.1|15600.4|15596.4|1322
1653343200000|2022-05-23 22:00:00|15644.2|15640.2|15636.4|15632.4|15647.3|15643.3|15634.8|15630.8|4
1653343500000|2022-05-23 22:05:00|15634.8|15630.8|15630.1|15626.1|15637.9|15633.9|15630.1|15626.1|5
1653343800000|2022-05-23 22:10:00|15627|15623|15627|15623|15630.1|15626.1|15627|15623|2
1653344100000|2022-05-23 22:15:00|15628.6|15624.6|15634.8|15630.8|15634.8|15630.8|15627|15623|1
1653344400000|2022-05-23 22:20:00|15636.4|15632.4|15642.6|15638.6|15642.6|15638.6|15634.8|15630.8|2
1653344700000|2022-05-23 22:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15639.5|15635.5|0
1653345000000|2022-05-23 22:30:00|15642.6|15638.6|15630.1|15626.1|15642.6|15638.6|15630.1|15626.1|19
1653345300000|2022-05-23 22:35:00|15628.6|15624.6|15628.6|15624.6|15631.7|15627.7|15622.3|15618.3|6
1653345600000|2022-05-23 22:40:00|15627|15623|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|1
1653345900000|2022-05-23 22:45:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15622.3|15618.3|2
1653346200000|2022-05-23 22:50:00|15620.8|15616.8|15623.9|15619.9|15625.4|15621.4|15619.2|15615.2|2
1653346500000|2022-05-23 22:55:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15622.3|15618.3|0
1653346800000|2022-05-23 23:00:00|15622.3|15618.3|15622.3|15618.3|15623.9|15619.9|15619.2|15615.2|0
1653347100000|2022-05-23 23:05:00|15620.8|15616.8|15614.5|15610.5|15623.9|15619.9|15614.5|15610.5|1
1653347400000|2022-05-23 23:10:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15612.9|15608.9|0
1653347700000|2022-05-23 23:15:00|15619.2|15615.2|15617.6|15613.6|15620.8|15616.8|15617.6|15613.6|0
1653348000000|2022-05-23 23:20:00|15619.2|15615.2|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|3
1653348300000|2022-05-23 23:25:00|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|7
1653348600000|2022-05-23 23:30:00|15630.1|15626.1|15627|15623|15634.8|15630.8|15625.4|15621.4|10
1653348900000|2022-05-23 23:35:00|15625.4|15621.4|15620.8|15616.8|15627|15623|15617.6|15613.6|8
1653349200000|2022-05-23 23:40:00|15619.2|15615.2|15611.4|15607.4|15620.8|15616.8|15609.8|15605.8|3
1653349500000|2022-05-23 23:45:00|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|5
1653349800000|2022-05-23 23:50:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15611.4|15607.4|5
1653350100000|2022-05-23 23:55:00|15614.5|15610.5|15616.1|15612.1|15616.1|15612.1|15609.8|15605.8|8
1653350400000|2022-05-24 00:00:00|15619.2|15615.2|15633.3|15629.3|15634.8|15630.8|15609.8|15605.8|16
1653350700000|2022-05-24 00:05:00|15631.7|15627.7|15620.8|15616.8|15633.3|15629.3|15619.2|15615.2|55
1653351000000|2022-05-24 00:10:00|15622.3|15618.3|15623.9|15619.9|15623.9|15619.9|15619.2|15615.2|0
1653351300000|2022-05-24 00:15:00|15622.3|15618.3|15627|15623|15628.6|15624.6|15616.1|15612.1|6
1653351600000|2022-05-24 00:20:00|15628.6|15624.6|15636.4|15632.4|15637.9|15633.9|15622.3|15618.3|6
1653351900000|2022-05-24 00:25:00|15634.8|15630.8|15642.6|15638.6|15642.6|15638.6|15630.1|15626.1|5
1653352200000|2022-05-24 00:30:00|15644.2|15640.2|15636.4|15632.4|15645.8|15641.8|15631.7|15627.7|8
1653352500000|2022-05-24 00:35:00|15634.8|15630.8|15639.5|15635.5|15641.1|15637.1|15634.8|15630.8|2
1653352800000|2022-05-24 00:40:00|15641.1|15637.1|15636.4|15632.4|15641.1|15637.1|15634.8|15630.8|3
1653353100000|2022-05-24 00:45:00|15637.9|15633.9|15630.1|15626.1|15641.1|15637.1|15630.1|15626.1|7
1653353400000|2022-05-24 00:50:00|15631.7|15627.7|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|4
1653353700000|2022-05-24 00:55:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15628.6|15624.6|2
1653354000000|2022-05-24 01:00:00|15628.6|15624.6|15630.1|15626.1|15630.1|15626.1|15625.4|15621.4|4
1653354300000|2022-05-24 01:05:00|15628.6|15624.6|15623.9|15619.9|15631.7|15627.7|15622.3|15618.3|4
1653354600000|2022-05-24 01:10:00|15622.3|15618.3|15627|15623|15630.1|15626.1|15616.1|15612.1|335
1653354900000|2022-05-24 01:15:00|15625.4|15621.4|15608.3|15604.3|15627|15623|15608.3|15604.3|22
1653355200000|2022-05-24 01:20:00|15609.8|15605.8|15611.4|15607.4|15614.5|15610.5|15602|15598|71
1653355500000|2022-05-24 01:25:00|15612.9|15608.9|15592.6|15588.6|15612.9|15608.9|15592.6|15588.6|7
1653355800000|2022-05-24 01:30:00|15594.2|15590.2|15587.9|15583.9|15595.8|15591.8|15587.9|15583.9|9
1653356100000|2022-05-24 01:35:00|15589.5|15585.5|15589.5|15585.5|15597.3|15593.3|15586.4|15582.4|208
1653356400000|2022-05-24 01:40:00|15587.9|15583.9|15580.1|15576.1|15587.9|15583.9|15573.9|15569.9|25
1653356700000|2022-05-24 01:45:00|15578.6|15574.6|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|26
1653357000000|2022-05-24 01:50:00|15577|15573|15580.1|15576.1|15583.3|15579.3|15569.2|15565.2|27
1653357300000|2022-05-24 01:55:00|15578.6|15574.6|15586.4|15582.4|15587.9|15583.9|15577|15573|764
1653357600000|2022-05-24 02:00:00|15587.9|15583.9|15598.9|15594.9|15598.9|15594.9|15586.4|15582.4|15
1653357900000|2022-05-24 02:05:00|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|16
1653358200000|2022-05-24 02:10:00|15605.1|15601.1|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|24
1653358500000|2022-05-24 02:15:00|15605.1|15601.1|15620.8|15616.8|15622.3|15618.3|15603.6|15599.6|13
1653358800000|2022-05-24 02:20:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|26
1653359100000|2022-05-24 02:25:00|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15627|15623|17
1653359400000|2022-05-24 02:30:00|15628.6|15624.6|15627|15623|15631.7|15627.7|15625.4|15621.4|4
1653359700000|2022-05-24 02:35:00|15625.4|15621.4|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|6
1653360000000|2022-05-24 02:40:00|15620.8|15616.8|15614.5|15610.5|15622.3|15618.3|15612.9|15608.9|17
1653360300000|2022-05-24 02:45:00|15616.1|15612.1|15625.4|15621.4|15625.4|15621.4|15616.1|15612.1|5
1653360600000|2022-05-24 02:50:00|15628.6|15624.6|15627|15623|15628.6|15624.6|15625.4|15621.4|12
1653360900000|2022-05-24 02:55:00|15628.6|15624.6|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|10
1653361200000|2022-05-24 03:00:00|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|8
1653361500000|2022-05-24 03:05:00|15627|15623|15630.1|15626.1|15630.1|15626.1|15625.4|15621.4|9
1653361800000|2022-05-24 03:10:00|15631.7|15627.7|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|7
1653362100000|2022-05-24 03:15:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|8
1653362400000|2022-05-24 03:20:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|4
1653362700000|2022-05-24 03:25:00|15636.4|15632.4|15631.7|15627.7|15636.4|15632.4|15631.7|15627.7|11
1653363000000|2022-05-24 03:30:00|15633.3|15629.3|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|9
1653363300000|2022-05-24 03:35:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|6303
1653363600000|2022-05-24 03:40:00|15634.8|15630.8|15636.4|15632.4|15636.4|15632.4|15631.7|15627.7|14
1653363900000|2022-05-24 03:45:00|15637.9|15633.9|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|19
1653364200000|2022-05-24 03:50:00|15637.9|15633.9|15636.4|15632.4|15639.5|15635.5|15634.8|15630.8|6
1653364500000|2022-05-24 03:55:00|15634.8|15630.8|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|19
1653364800000|2022-05-24 04:00:00|15637.9|15633.9|15637.9|15633.9|15639.5|15635.5|15637.9|15633.9|9
1653365100000|2022-05-24 04:05:00|15636.4|15632.4|15636.4|15632.4|15637.9|15633.9|15634.8|15630.8|7
1653365400000|2022-05-24 04:10:00|15637.9|15633.9|15639.5|15635.5|15639.5|15635.5|15634.8|15630.8|5
1653365700000|2022-05-24 04:15:00|15637.9|15633.9|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|14
1653366000000|2022-05-24 04:20:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15641.1|15637.1|11
1653366300000|2022-05-24 04:25:00|15642.6|15638.6|15636.4|15632.4|15642.6|15638.6|15634.8|15630.8|7
1653366600000|2022-05-24 04:30:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15634.8|15630.8|5
1653366900000|2022-05-24 04:35:00|||||||||5
1653367200000|2022-05-24 04:40:00|15636.4|15632.4|15630.1|15626.1|15636.4|15632.4|15628.6|15624.6|21
1653367500000|2022-05-24 04:45:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15623.9|15619.9|14
1653367800000|2022-05-24 04:50:00|15625.4|15621.4|15627|15623|15628.6|15624.6|15623.9|15619.9|17
1653368100000|2022-05-24 04:55:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|11
1653368400000|2022-05-24 05:00:00|15630.1|15626.1|15627|15623|15634.8|15630.8|15623.9|15619.9|29
1653368700000|2022-05-24 05:05:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|5
1653369000000|2022-05-24 05:10:00|15623.9|15619.9|15634.8|15630.8|15634.8|15630.8|15623.9|15619.9|4
1653369300000|2022-05-24 05:15:00|15636.4|15632.4|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|9
1653369600000|2022-05-24 05:20:00|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|6
1653369900000|2022-05-24 05:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|16
1653370200000|2022-05-24 05:30:00|15633.3|15629.3|15630.1|15626.1|15637.9|15633.9|15630.1|15626.1|10
1653370500000|2022-05-24 05:35:00|15628.6|15624.6|15633.3|15629.3|15636.4|15632.4|15625.4|15621.4|13
1653370800000|2022-05-24 05:40:00|15631.7|15627.7|15645.8|15641.8|15648.9|15644.9|15631.7|15627.7|8
1653371100000|2022-05-24 05:45:00|15647.3|15643.3|15645.8|15641.8|15648.9|15644.9|15641.1|15637.1|5
1653371400000|2022-05-24 05:50:00|15647.3|15643.3|15652|15648|15658.3|15654.3|15647.3|15643.3|16
1653371700000|2022-05-24 05:55:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|12
1653372000000|2022-05-24 06:00:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15652|15648|1269
1653372300000|2022-05-24 06:05:00|15652|15648|15655.1|15651.1|15669.2|15665.2|15650.4|15646.4|13
1653372600000|2022-05-24 06:10:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15652|15648|20
1653372900000|2022-05-24 06:15:00|15655.1|15651.1|15659.8|15655.8|15659.8|15655.8|15644.2|15640.2|21
1653373200000|2022-05-24 06:20:00|15658.3|15654.3|15647.3|15643.3|15661.4|15657.4|15641.1|15637.1|19
1653373500000|2022-05-24 06:25:00|15645.8|15641.8|15650.4|15646.4|15655.1|15651.1|15644.2|15640.2|581
1653373800000|2022-05-24 06:30:00|15652|15648|15647.3|15643.3|15656.7|15652.7|15644.2|15640.2|10
1653374100000|2022-05-24 06:35:00|15645.8|15641.8|15667.6|15663.6|15669.2|15665.2|15641.1|15637.1|27
1653374400000|2022-05-24 06:40:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|13
1653374700000|2022-05-24 06:45:00|15667.6|15663.6|15687.9|15683.9|15687.9|15683.9|15662.9|15658.9|31
1653375000000|2022-05-24 06:50:00|15689.5|15685.5|15659.8|15655.8|15692.6|15688.6|15655.1|15651.1|35
1653375300000|2022-05-24 06:55:00|15658.3|15654.3|15653.6|15649.6|15658.3|15654.3|15641.1|15637.1|111
1653375600000|2022-05-24 07:00:00|15648.9|15644.9|15634.8|15630.8|15653.6|15649.6|15625.4|15621.4|59
1653375900000|2022-05-24 07:05:00|15636.4|15632.4|15681.7|15677.7|15681.7|15677.7|15633.3|15629.3|58
1653376200000|2022-05-24 07:10:00|15683.3|15679.3|15678.6|15674.6|15697.3|15693.3|15669.2|15665.2|3429
1653376500000|2022-05-24 07:15:00|15675.4|15671.4|15698.9|15694.9|15700.4|15696.4|15669.2|15665.2|2082
1653376800000|2022-05-24 07:20:00|15697.3|15693.3|15687.9|15683.9|15703.6|15699.6|15683.3|15679.3|248
1653377100000|2022-05-24 07:25:00|15686.4|15682.4|15678.6|15674.6|15697.3|15693.3|15673.9|15669.9|44
1653377400000|2022-05-24 07:30:00|15677|15673|15656.7|15652.7|15678.6|15674.6|15653.6|15649.6|87
1653377700000|2022-05-24 07:35:00|15655.1|15651.1|15662.9|15658.9|15675.4|15671.4|15652|15648|181
1653378000000|2022-05-24 07:40:00|15661.4|15657.4|15677|15673|15683.3|15679.3|15653.6|15649.6|67
1653378300000|2022-05-24 07:45:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15672.3|15668.3|51
1653378600000|2022-05-24 07:50:00|15686.4|15682.4|15692.6|15688.6|15695.8|15691.8|15684.8|15680.8|49
1653378900000|2022-05-24 07:55:00|15691.1|15687.1|15709.8|15705.8|15720.8|15716.8|15691.1|15687.1|142
1653379200000|2022-05-24 08:00:00|15712.9|15708.9|15719.2|15715.2|15725.4|15721.4|15711.4|15707.4|60
1653379500000|2022-05-24 08:05:00|15720.8|15716.8|15730.1|15726.1|15731.7|15727.7|15709.8|15705.8|46
1653379800000|2022-05-24 08:10:00|15728.6|15724.6|15722.3|15718.3|15731.7|15727.7|15708.3|15704.3|81
1653380100000|2022-05-24 08:15:00|15723.9|15719.9|15716.1|15712.1|15731.7|15727.7|15708.3|15704.3|78
1653380400000|2022-05-24 08:20:00|15714.5|15710.5|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|93
1653380700000|2022-05-24 08:25:00|15709.8|15705.8|15695.8|15691.8|15709.8|15705.8|15689.5|15685.5|117
1653381000000|2022-05-24 08:30:00|15697.3|15693.3|15706.7|15702.7|15725.4|15721.4|15697.3|15693.3|119
1653381300000|2022-05-24 08:35:00|15708.3|15704.3|15742.6|15738.6|15744.2|15740.2|15706.7|15702.7|134
1653381600000|2022-05-24 08:40:00|15744.2|15740.2|15755.1|15751.1|15758.3|15754.3|15739.5|15735.5|73
1653381900000|2022-05-24 08:45:00|15756.7|15752.7|15752|15748|15756.7|15752.7|15744.2|15740.2|385
1653382200000|2022-05-24 08:50:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15748.9|15744.9|46
1653382500000|2022-05-24 08:55:00|15753.6|15749.6|15744.2|15740.2|15759.8|15755.8|15741.1|15737.1|146
1653382800000|2022-05-24 09:00:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15728.6|15724.6|131
1653383100000|2022-05-24 09:05:00|15736.4|15732.4|15723.9|15719.9|15741.1|15737.1|15722.3|15718.3|66
1653383400000|2022-05-24 09:10:00|15722.3|15718.3|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|100
1653383700000|2022-05-24 09:15:00|15720.8|15716.8|15719.2|15715.2|15722.3|15718.3|15709.8|15705.8|45
1653384000000|2022-05-24 09:20:00|15720.8|15716.8|15712.9|15708.9|15720.8|15716.8|15709.8|15705.8|38
1653384300000|2022-05-24 09:25:00|15714.5|15710.5|15712.9|15708.9|15722.3|15718.3|15711.4|15707.4|130
1653384600000|2022-05-24 09:30:00|15716.1|15712.1|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|57
1653384900000|2022-05-24 09:35:00|15725.4|15721.4|15711.4|15707.4|15725.4|15721.4|15706.7|15702.7|119
1653385200000|2022-05-24 09:40:00|15709.8|15705.8|15717.6|15713.6|15723.9|15719.9|15709.8|15705.8|447
1653385500000|2022-05-24 09:45:00|15719.2|15715.2|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|303
1653385800000|2022-05-24 09:50:00|15702|15698|15714.5|15710.5|15716.1|15712.1|15700.4|15696.4|248
1653386100000|2022-05-24 09:55:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15706.7|15702.7|110
1653386400000|2022-05-24 10:00:00|15716.1|15712.1|15706.7|15702.7|15719.2|15715.2|15703.6|15699.6|74
1653386700000|2022-05-24 10:05:00|15708.3|15704.3|15706.7|15702.7|15711.4|15707.4|15702|15698|9039
1653387000000|2022-05-24 10:10:00|15705.1|15701.1|15703.6|15699.6|15711.4|15707.4|15702|15698|558
1653387300000|2022-05-24 10:15:00|15705.1|15701.1|15708.3|15704.3|15709.8|15705.8|15694.2|15690.2|547
1653387600000|2022-05-24 10:20:00|15706.7|15702.7|15694.2|15690.2|15709.8|15705.8|15687.9|15683.9|30
1653387900000|2022-05-24 10:25:00|15695.8|15691.8|15691.1|15687.1|15703.6|15699.6|15691.1|15687.1|609
1653388200000|2022-05-24 10:30:00|15689.5|15685.5|15691.1|15687.1|15691.1|15687.1|15683.3|15679.3|8203
1653388500000|2022-05-24 10:35:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15680.1|15676.1|2763
1653388800000|2022-05-24 10:40:00|15683.3|15679.3|15673.9|15669.9|15684.8|15680.8|15672.3|15668.3|111
1653389100000|2022-05-24 10:45:00|15675.4|15671.4|15687.9|15683.9|15687.9|15683.9|15669.2|15665.2|806
1653389400000|2022-05-24 10:50:00|15691.1|15687.1|15697.3|15693.3|15697.3|15693.3|15684.8|15680.8|110
1653389700000|2022-05-24 10:55:00|15698.9|15694.9|15700.4|15696.4|15703.6|15699.6|15695.8|15691.8|4181
1653390000000|2022-05-24 11:00:00|15698.9|15694.9|15681.7|15677.7|15705.1|15701.1|15675.4|15671.4|2826
1653390300000|2022-05-24 11:05:00|15684.8|15680.8|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|147
1653390600000|2022-05-24 11:10:00|15700.4|15696.4|15711.4|15707.4|15712.9|15708.9|15697.3|15693.3|232
1653390900000|2022-05-24 11:15:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|177
1653391200000|2022-05-24 11:20:00|15702|15698|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|118
1653391500000|2022-05-24 11:25:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15692.6|15688.6|100
1653391800000|2022-05-24 11:30:00|15702|15698|15703.6|15699.6|15703.6|15699.6|15689.5|15685.5|5357
1653392100000|2022-05-24 11:35:00|15705.1|15701.1|15706.7|15702.7|15716.1|15712.1|15681.7|15677.7|203
1653392400000|2022-05-24 11:40:00|15705.1|15701.1|15719.2|15715.2|15719.2|15715.2|15705.1|15701.1|133
1653392700000|2022-05-24 11:45:00|15720.8|15716.8|15705.1|15701.1|15725.4|15721.4|15705.1|15701.1|102
1653393000000|2022-05-24 11:50:00|15706.7|15702.7|15722.3|15718.3|15725.4|15721.4|15703.6|15699.6|943
1653393300000|2022-05-24 11:55:00|15723.9|15719.9|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|70
1653393600000|2022-05-24 12:00:00|15711.4|15707.4|15733.3|15729.3|15741.1|15737.1|15709.8|15705.8|97
1653393900000|2022-05-24 12:05:00|15731.7|15727.7|15734.8|15730.8|15741.1|15737.1|15723.9|15719.9|93
1653394200000|2022-05-24 12:10:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15720.8|15716.8|3147
1653394500000|2022-05-24 12:15:00|15730.1|15726.1|15728.6|15724.6|15741.1|15737.1|15725.4|15721.4|290
1653394800000|2022-05-24 12:20:00|15725.4|15721.4|15747.3|15743.3|15750.4|15746.4|15719.2|15715.2|2938
1653395100000|2022-05-24 12:25:00|15750.4|15746.4|15737.9|15733.9|15762.9|15758.9|15733.3|15729.3|279
1653395400000|2022-05-24 12:30:00|15739.5|15735.5|15716.1|15712.1|15741.1|15737.1|15709.8|15705.8|277
1653395700000|2022-05-24 12:35:00|15719.2|15715.2|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|2578
1653396000000|2022-05-24 12:40:00|15702|15698|15687.9|15683.9|15719.2|15715.2|15681.7|15677.7|983
1653396300000|2022-05-24 12:45:00|15684.8|15680.8|15700.4|15696.4|15703.6|15699.6|15681.7|15677.7|8497
1653396600000|2022-05-24 12:50:00|15698.9|15694.9|15681.7|15677.7|15700.4|15696.4|15678.6|15674.6|4772
1653396900000|2022-05-24 12:55:00|15680.1|15676.1|15703.6|15699.6|15706.7|15702.7|15678.6|15674.6|1820
1653397200000|2022-05-24 13:00:00|15702|15698|15709.8|15705.8|15728.6|15724.6|15700.4|15696.4|2393
1653397500000|2022-05-24 13:05:00|15711.4|15707.4|15722.3|15718.3|15728.6|15724.6|15700.4|15696.4|321
1653397800000|2022-05-24 13:10:00|15723.9|15719.9|15716.1|15712.1|15734.8|15730.8|15712.9|15708.9|210
1653398100000|2022-05-24 13:15:00|15714.5|15710.5|15716.1|15712.1|15722.3|15718.3|15709.8|15705.8|535
1653398400000|2022-05-24 13:20:00|15719.2|15715.2|15706.7|15702.7|15722.3|15718.3|15706.7|15702.7|113
1653398700000|2022-05-24 13:25:00|15708.3|15704.3|15725.4|15721.4|15734.8|15730.8|15706.7|15702.7|2732
1653399000000|2022-05-24 13:30:00|15727|15723|15756.7|15752.7|15759.8|15755.8|15716.1|15712.1|1836
1653399300000|2022-05-24 13:35:00|15759.8|15755.8|15778.6|15774.6|15784.8|15780.8|15750.4|15746.4|4387
1653399600000|2022-05-24 13:40:00|15777|15773|15762.9|15758.9|15778.6|15774.6|15756.7|15752.7|15120
1653399900000|2022-05-24 13:45:00|15767.6|15763.6|15808.3|15804.3|15809.8|15805.8|15767.6|15763.6|600
1653400200000|2022-05-24 13:50:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15797.3|15793.3|4080
1653400500000|2022-05-24 13:55:00|15814.5|15810.5|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|7412
1653400800000|2022-05-24 14:00:00|15817.6|15813.6|15850.4|15846.4|15862.9|15858.9|15817.6|15813.6|7134
1653401100000|2022-05-24 14:05:00|15853.6|15849.6|15844.2|15840.2|15853.6|15849.6|15823.9|15819.9|4282
1653401400000|2022-05-24 14:10:00|15847.3|15843.3|15869.2|15865.2|15873.9|15869.9|15837.9|15833.9|1113
1653401700000|2022-05-24 14:15:00|15870.8|15866.8|15866.1|15862.1|15887.9|15883.9|15856.7|15852.7|5081
1653402000000|2022-05-24 14:20:00|15864.5|15860.5|15881.7|15877.7|15886.4|15882.4|15861.4|15857.4|8743
1653402300000|2022-05-24 14:25:00|15883.3|15879.3|15891.1|15887.1|15916.1|15912.1|15881.7|15877.7|657
1653402600000|2022-05-24 14:30:00|15892.6|15888.6|15916.1|15912.1|15931.7|15927.7|15891.1|15887.1|5003
1653402900000|2022-05-24 14:35:00|15917.6|15913.6|15916.1|15912.1|15934.8|15930.8|15909.8|15905.8|854
1653403200000|2022-05-24 14:40:00|15917.6|15913.6|15916.1|15912.1|15920.8|15916.8|15895.8|15891.8|21235
1653403500000|2022-05-24 14:45:00|15912.9|15908.9|15930.1|15926.1|15931.7|15927.7|15903.6|15899.6|13182
1653403800000|2022-05-24 14:50:00|15931.7|15927.7|15919.2|15915.2|15939.5|15935.5|15909.8|15905.8|2973
1653404100000|2022-05-24 14:55:00|15916.1|15912.1|15906.7|15902.7|15922.3|15918.3|15903.6|15899.6|2368
1653404400000|2022-05-24 15:00:00|15905.1|15901.1|15900.4|15896.4|15906.7|15902.7|15884.8|15880.8|1422
1653404700000|2022-05-24 15:05:00|15898.9|15894.9|15934.8|15930.8|15934.8|15930.8|15897.3|15893.3|357
1653405000000|2022-05-24 15:10:00|15936.4|15932.4|15909.8|15905.8|15939.5|15935.5|15903.6|15899.6|676
1653405300000|2022-05-24 15:15:00|15911.4|15907.4|15922.3|15918.3|15922.3|15918.3|15894.2|15890.2|17657
1653405600000|2022-05-24 15:20:00|15920.8|15916.8|15912.9|15908.9|15920.8|15916.8|15895.8|15891.8|925
1653405900000|2022-05-24 15:25:00|15909.8|15905.8|15909.8|15905.8|15922.3|15918.3|15908.3|15904.3|8570
1653406200000|2022-05-24 15:30:00|15911.4|15907.4|15928.6|15924.6|15934.8|15930.8|15909.8|15905.8|2880
1653406500000|2022-05-24 15:35:00|15931.7|15927.7|15941.1|15937.1|15944.2|15940.2|15931.7|15927.7|588
1653406800000|2022-05-24 15:40:00|15939.5|15935.5|15916.1|15912.1|15941.1|15937.1|15916.1|15912.1|422
1653407100000|2022-05-24 15:45:00|15912.9|15908.9|15872.3|15868.3|15916.1|15912.1|15869.2|15865.2|6330
1653407400000|2022-05-24 15:50:00|15869.2|15865.2|15878.6|15874.6|15884.8|15880.8|15866.1|15862.1|810
1653407700000|2022-05-24 15:55:00|15880.1|15876.1|15884.8|15880.8|15887.9|15883.9|15866.1|15862.1|5295
1653408000000|2022-05-24 16:00:00|15883.3|15879.3|15881.7|15877.7|15891.1|15887.1|15878.6|15874.6|441
1653408300000|2022-05-24 16:05:00|15878.6|15874.6|15861.4|15857.4|15880.1|15876.1|15859.8|15855.8|333
1653408600000|2022-05-24 16:10:00|15859.8|15855.8|15853.6|15849.6|15872.3|15868.3|15853.6|15849.6|2087
1653408900000|2022-05-24 16:15:00|15855.1|15851.1|15850.4|15846.4|15859.8|15855.8|15844.2|15840.2|20776
1653409200000|2022-05-24 16:20:00|15848.9|15844.9|15856.7|15852.7|15862.9|15858.9|15847.3|15843.3|2442
1653409500000|2022-05-24 16:25:00|15858.3|15854.3|15853.6|15849.6|15862.9|15858.9|15852|15848|3680
1653409800000|2022-05-24 16:30:00|15855.1|15851.1|15884.8|15880.8|15884.8|15880.8|15853.6|15849.6|11019
1653410100000|2022-05-24 16:35:00|15883.3|15879.3|15906.7|15902.7|15909.8|15905.8|15881.7|15877.7|8403
1653410400000|2022-05-24 16:40:00|15903.6|15899.6|15908.3|15904.3|15909.8|15905.8|15900.4|15896.4|4952
1653410700000|2022-05-24 16:45:00|15906.7|15902.7|15900.4|15896.4|15911.4|15907.4|15900.4|15896.4|1812
1653411000000|2022-05-24 16:50:00|15902|15898|15886.4|15882.4|15902|15898|15886.4|15882.4|3175
1653411300000|2022-05-24 16:55:00|15884.8|15880.8|15877|15873|15889.5|15885.5|15867.6|15863.6|1061
1653411600000|2022-05-24 17:00:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15870.8|15866.8|12305
1653411900000|2022-05-24 17:05:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15869.2|15865.2|2346
1653412200000|2022-05-24 17:10:00|15873.9|15869.9|15856.7|15852.7|15881.7|15877.7|15853.6|15849.6|3409
1653412500000|2022-05-24 17:15:00|15858.3|15854.3|15848.9|15844.9|15870.8|15866.8|15844.2|15840.2|2285
1653412800000|2022-05-24 17:20:00|15847.3|15843.3|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|301
1653413100000|2022-05-24 17:25:00|15864.5|15860.5|15858.3|15854.3|15869.2|15865.2|15853.6|15849.6|642
1653413400000|2022-05-24 17:30:00|15859.8|15855.8|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|232
1653413700000|2022-05-24 17:35:00|15866.1|15862.1|15853.6|15849.6|15870.8|15866.8|15853.6|15849.6|351
1653414000000|2022-05-24 17:40:00|15852|15848|15834.8|15830.8|15853.6|15849.6|15834.8|15830.8|5921
1653414300000|2022-05-24 17:45:00|15833.3|15829.3|15842.6|15838.6|15850.4|15846.4|15828.6|15824.6|222
1653414600000|2022-05-24 17:50:00|15844.2|15840.2|15834.8|15830.8|15848.9|15844.9|15830.1|15826.1|2859
1653414900000|2022-05-24 17:55:00|15836.4|15832.4|15828.6|15824.6|15837.9|15833.9|15825.4|15821.4|184
1653415200000|2022-05-24 18:00:00|15830.1|15826.1|15861.4|15857.4|15862.9|15858.9|15830.1|15826.1|1665
1653415500000|2022-05-24 18:05:00|15859.8|15855.8|15847.3|15843.3|15866.1|15862.1|15841.1|15837.1|373
1653415800000|2022-05-24 18:10:00|15845.8|15841.8|15844.2|15840.2|15847.3|15843.3|15831.7|15827.7|414
1653416100000|2022-05-24 18:15:00|15841.1|15837.1|15853.6|15849.6|15855.1|15851.1|15837.9|15833.9|325
1653416400000|2022-05-24 18:20:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15839.5|15835.5|339
1653416700000|2022-05-24 18:25:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|5351
1653417000000|2022-05-24 18:30:00|15842.6|15838.6|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|338
1653417300000|2022-05-24 18:35:00|15842.6|15838.6|15828.6|15824.6|15847.3|15843.3|15823.9|15819.9|293
1653417600000|2022-05-24 18:40:00|15827|15823|15850.4|15846.4|15853.6|15849.6|15825.4|15821.4|597
1653417900000|2022-05-24 18:45:00|15852|15848|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|667
1653418200000|2022-05-24 18:50:00|15861.4|15857.4|15859.8|15855.8|15867.6|15863.6|15856.7|15852.7|850
1653418500000|2022-05-24 18:55:00|15861.4|15857.4|15847.3|15843.3|15864.5|15860.5|15837.9|15833.9|3027
1653418800000|2022-05-24 19:00:00|15850.4|15846.4|15825.4|15821.4|15853.6|15849.6|15825.4|15821.4|983
1653419100000|2022-05-24 19:05:00|15827|15823|15847.3|15843.3|15847.3|15843.3|15819.2|15815.2|5073
1653419400000|2022-05-24 19:10:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|3667
1653419700000|2022-05-24 19:15:00|15837.9|15833.9|15844.2|15840.2|15847.3|15843.3|15834.8|15830.8|1940
1653420000000|2022-05-24 19:20:00|15845.8|15841.8|15853.6|15849.6|15859.8|15855.8|15845.8|15841.8|956
1653420300000|2022-05-24 19:25:00|15852|15848|15834.8|15830.8|15853.6|15849.6|15834.8|15830.8|492
1653420600000|2022-05-24 19:30:00|15837.9|15833.9|15848.9|15844.9|15852|15848|15831.7|15827.7|2248
1653420900000|2022-05-24 19:35:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15836.4|15832.4|888
1653421200000|2022-05-24 19:40:00|15839.5|15835.5|15841.1|15837.1|15847.3|15843.3|15831.7|15827.7|507
1653421500000|2022-05-24 19:45:00|15839.5|15835.5|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|474
1653421800000|2022-05-24 19:50:00|15848.9|15844.9|15844.2|15840.2|15852|15848|15834.8|15830.8|486
1653422100000|2022-05-24 19:55:00|15845.8|15841.8|15841.1|15837.1|15847.3|15843.3|15816.1|15812.1|3461
1653422400000|2022-05-24 20:00:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|2915
1653422700000|2022-05-24 20:05:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15847.3|15843.3|2206
1653423000000|2022-05-24 20:10:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15856.7|15852.7|135
1653423300000|2022-05-24 20:15:00|15856.7|15852.7|15856.7|15852.7|15861.4|15857.4|15855.1|15851.1|1178
1653423600000|2022-05-24 20:20:00|15858.3|15854.3|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|3241
1653423900000|2022-05-24 20:25:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15859.8|15855.8|1925
1653424200000|2022-05-24 20:30:00|15859.8|15855.8|15872.3|15868.3|15873.9|15869.9|15859.8|15855.8|10454
1653424500000|2022-05-24 20:35:00|15869.2|15865.2|15856.7|15852.7|15869.2|15865.2|15856.7|15852.7|8346
1653424800000|2022-05-24 20:40:00|15853.6|15849.6|15859.8|15855.8|15859.8|15855.8|15853.6|15849.6|1288
1653425100000|2022-05-24 20:45:00|15856.7|15852.7|15845.8|15841.8|15859.8|15855.8|15839.5|15835.5|3128
1653425400000|2022-05-24 20:50:00|15844.2|15840.2|15848.9|15844.9|15848.9|15844.9|15842.6|15838.6|6413
1653425700000|2022-05-24 20:55:00|15847.3|15843.3|15853.6|15849.6|15859.8|15855.8|15844.2|15840.2|332
1653429600000|2022-05-24 22:00:00|15844.2|15840.2|15839.5|15835.5|15845.8|15841.8|15836.4|15832.4|8
1653429900000|2022-05-24 22:05:00|15841.1|15837.1|15836.4|15832.4|15842.6|15838.6|15836.4|15832.4|7
1653430200000|2022-05-24 22:10:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|8
1653430500000|2022-05-24 22:15:00|15837.9|15833.9|15834.8|15830.8|15841.1|15837.1|15834.8|15830.8|33
1653430800000|2022-05-24 22:20:00|15833.3|15829.3|15830.1|15826.1|15834.8|15830.8|15830.1|15826.1|8
1653431100000|2022-05-24 22:25:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15822.3|15818.3|69
1653431400000|2022-05-24 22:30:00|15825.4|15821.4|15828.6|15824.6|15833.3|15829.3|15823.9|15819.9|9
1653431700000|2022-05-24 22:35:00|15827|15823|15830.1|15826.1|15831.7|15827.7|15827|15823|1
1653432000000|2022-05-24 22:40:00|15828.6|15824.6|15827|15823|15828.6|15824.6|15823.9|15819.9|0
1653432300000|2022-05-24 22:45:00|15825.4|15821.4|15842.6|15838.6|15844.2|15840.2|15825.4|15821.4|3
1653432600000|2022-05-24 22:50:00|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15842.6|15838.6|0
1653432900000|2022-05-24 22:55:00|15841.1|15837.1|15842.6|15838.6|15847.3|15843.3|15839.5|15835.5|2
1653433200000|2022-05-24 23:00:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|3
1653433500000|2022-05-24 23:05:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15833.3|15829.3|1
1653433800000|2022-05-24 23:10:00|15833.3|15829.3|15836.4|15832.4|15836.4|15832.4|15831.7|15827.7|0
1653434100000|2022-05-24 23:15:00|15837.9|15833.9|15839.5|15835.5|15845.8|15841.8|15837.9|15833.9|2
1653434400000|2022-05-24 23:20:00|15842.6|15838.6|15848.9|15844.9|15850.4|15846.4|15839.5|15835.5|3
1653434700000|2022-05-24 23:25:00|15850.4|15846.4|15845.8|15841.8|15856.7|15852.7|15845.8|15841.8|4
1653435000000|2022-05-24 23:30:00|15847.3|15843.3|15845.8|15841.8|15848.9|15844.9|15842.6|15838.6|5
1653435300000|2022-05-24 23:35:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|5
1653435600000|2022-05-24 23:40:00|15850.4|15846.4|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|5
1653435900000|2022-05-24 23:45:00|15847.3|15843.3|15853.6|15849.6|15855.1|15851.1|15842.6|15838.6|3
1653436200000|2022-05-24 23:50:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15848.9|15844.9|7
1653436500000|2022-05-24 23:55:00|15856.7|15852.7|15858.3|15854.3|15858.3|15854.3|15853.6|15849.6|0
1653436800000|2022-05-25 00:00:00|15859.8|15855.8|15853.6|15849.6|15869.2|15865.2|15852|15848|89
1653437100000|2022-05-25 00:05:00|15855.1|15851.1|15845.8|15841.8|15855.1|15851.1|15841.1|15837.1|1166
1653437400000|2022-05-25 00:10:00|15847.3|15843.3|15842.6|15838.6|15847.3|15843.3|15834.8|15830.8|13
1653437700000|2022-05-25 00:15:00|15844.2|15840.2|15864.5|15860.5|15864.5|15860.5|15844.2|15840.2|22
1653438000000|2022-05-25 00:20:00|15862.9|15858.9|15848.9|15844.9|15866.1|15862.1|15844.2|15840.2|29
1653438300000|2022-05-25 00:25:00|15850.4|15846.4|15837.9|15833.9|15855.1|15851.1|15836.4|15832.4|10
1653438600000|2022-05-25 00:30:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15833.3|15829.3|21
1653438900000|2022-05-25 00:35:00|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15831.7|15827.7|61
1653439200000|2022-05-25 00:40:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|23
1653439500000|2022-05-25 00:45:00|15845.8|15841.8|15844.2|15840.2|15858.3|15854.3|15841.1|15837.1|45
1653439800000|2022-05-25 00:50:00|15845.8|15841.8|15834.8|15830.8|15847.3|15843.3|15834.8|15830.8|312
1653440100000|2022-05-25 00:55:00|15831.7|15827.7|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|20
1653440400000|2022-05-25 01:00:00|15842.6|15838.6|15839.5|15835.5|15844.2|15840.2|15837.9|15833.9|19
1653440700000|2022-05-25 01:05:00|15837.9|15833.9|15823.9|15819.9|15839.5|15835.5|15822.3|15818.3|19
1653441000000|2022-05-25 01:10:00|15822.3|15818.3|15836.4|15832.4|15836.4|15832.4|15820.8|15816.8|12
1653441300000|2022-05-25 01:15:00|15834.8|15830.8|15842.6|15838.6|15844.2|15840.2|15833.3|15829.3|22
1653441600000|2022-05-25 01:20:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15833.3|15829.3|32
1653441900000|2022-05-25 01:25:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|185
1653442200000|2022-05-25 01:30:00|15848.9|15844.9|15848.9|15844.9|15856.7|15852.7|15847.3|15843.3|13
1653442500000|2022-05-25 01:35:00|15847.3|15843.3|15844.2|15840.2|15850.4|15846.4|15839.5|15835.5|22
1653442800000|2022-05-25 01:40:00|15842.6|15838.6|15841.1|15837.1|15845.8|15841.8|15839.5|15835.5|12
1653443100000|2022-05-25 01:45:00|15842.6|15838.6|15839.5|15835.5|15842.6|15838.6|15834.8|15830.8|803
1653443400000|2022-05-25 01:50:00|15841.1|15837.1|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|12
1653443700000|2022-05-25 01:55:00|15848.9|15844.9|15850.4|15846.4|15852|15848|15844.2|15840.2|34
1653444000000|2022-05-25 02:00:00|15848.9|15844.9|15837.9|15833.9|15848.9|15844.9|15827|15823|37
1653444300000|2022-05-25 02:05:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15839.5|15835.5|19
1653444600000|2022-05-25 02:10:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15833.3|15829.3|13
1653444900000|2022-05-25 02:15:00|15845.8|15841.8|15850.4|15846.4|15852|15848|15841.1|15837.1|549
1653445200000|2022-05-25 02:20:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15847.3|15843.3|15
1653445500000|2022-05-25 02:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15845.8|15841.8|21
1653445800000|2022-05-25 02:30:00|15848.9|15844.9|15848.9|15844.9|15852|15848|15839.5|15835.5|21
1653446100000|2022-05-25 02:35:00|15850.4|15846.4|15844.2|15840.2|15852|15848|15841.1|15837.1|276
1653446400000|2022-05-25 02:40:00|15845.8|15841.8|15839.5|15835.5|15848.9|15844.9|15836.4|15832.4|15
1653446700000|2022-05-25 02:45:00|15841.1|15837.1|15830.1|15826.1|15845.8|15841.8|15822.3|15818.3|29
1653447000000|2022-05-25 02:50:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|22
1653447300000|2022-05-25 02:55:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|101
1653447600000|2022-05-25 03:00:00|15836.4|15832.4|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|715
1653447900000|2022-05-25 03:05:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|33
1653448200000|2022-05-25 03:10:00|15822.3|15818.3|15816.1|15812.1|15823.9|15819.9|15816.1|15812.1|17
1653448500000|2022-05-25 03:15:00|15817.6|15813.6|15823.9|15819.9|15825.4|15821.4|15816.1|15812.1|22
1653448800000|2022-05-25 03:20:00|15825.4|15821.4|15827|15823|15827|15823|15822.3|15818.3|28
1653449100000|2022-05-25 03:25:00|15825.4|15821.4|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|17
1653449400000|2022-05-25 03:30:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|20
1653449700000|2022-05-25 03:35:00|15820.8|15816.8|15811.4|15807.4|15820.8|15816.8|15811.4|15807.4|23
1653450000000|2022-05-25 03:40:00|15809.8|15805.8|15809.8|15805.8|15814.5|15810.5|15808.3|15804.3|25
1653450300000|2022-05-25 03:45:00|15811.4|15807.4|15822.3|15818.3|15822.3|15818.3|15811.4|15807.4|17
1653450600000|2022-05-25 03:50:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|33
1653450900000|2022-05-25 03:55:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|28
1653451200000|2022-05-25 04:00:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|26
1653451500000|2022-05-25 04:05:00|15817.6|15813.6|15812.9|15808.9|15817.6|15813.6|15812.9|15808.9|26
1653451800000|2022-05-25 04:10:00|15814.5|15810.5|15823.9|15819.9|15825.4|15821.4|15814.5|15810.5|56
1653452100000|2022-05-25 04:15:00|15822.3|15818.3|15827|15823|15828.6|15824.6|15822.3|15818.3|17
1653452400000|2022-05-25 04:20:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15822.3|15818.3|13
1653452700000|2022-05-25 04:25:00|15830.1|15826.1|15836.4|15832.4|15837.9|15833.9|15828.6|15824.6|24
1653453000000|2022-05-25 04:30:00|15834.8|15830.8|15834.8|15830.8|15836.4|15832.4|15831.7|15827.7|13
1653453300000|2022-05-25 04:35:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|74
1653453600000|2022-05-25 04:40:00|15827|15823|15827|15823|15830.1|15826.1|15825.4|15821.4|15
1653453900000|2022-05-25 04:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|27
1653454200000|2022-05-25 04:50:00|15823.9|15819.9|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|23
1653454500000|2022-05-25 04:55:00|15819.2|15815.2|15825.4|15821.4|15827|15823|15819.2|15815.2|11
1653454800000|2022-05-25 05:00:00|15827|15823|15822.3|15818.3|15827|15823|15819.2|15815.2|18
1653455100000|2022-05-25 05:05:00|15820.8|15816.8|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|17
1653455400000|2022-05-25 05:10:00|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15812.9|15808.9|17
1653455700000|2022-05-25 05:15:00|15822.3|15818.3|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|12
1653456000000|2022-05-25 05:20:00|15814.5|15810.5|15814.5|15810.5|15816.1|15812.1|15809.8|15805.8|16
1653456300000|2022-05-25 05:25:00|15812.9|15808.9|15811.4|15807.4|15817.6|15813.6|15809.8|15805.8|17
1653456600000|2022-05-25 05:30:00|15812.9|15808.9|15819.2|15815.2|15820.8|15816.8|15809.8|15805.8|4979
1653456900000|2022-05-25 05:35:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15819.2|15815.2|16
1653457200000|2022-05-25 05:40:00|15820.8|15816.8|15830.1|15826.1|15830.1|15826.1|15819.2|15815.2|96
1653457500000|2022-05-25 05:45:00|15828.6|15824.6|15853.6|15849.6|15856.7|15852.7|15828.6|15824.6|563
1653457800000|2022-05-25 05:50:00|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15844.2|15840.2|74
1653458100000|2022-05-25 05:55:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15845.8|15841.8|1361
1653458400000|2022-05-25 06:00:00|15845.8|15841.8|15866.1|15862.1|15866.1|15862.1|15844.2|15840.2|84
1653458700000|2022-05-25 06:05:00|15864.5|15860.5|15877|15873|15881.7|15877.7|15864.5|15860.5|62
1653459000000|2022-05-25 06:10:00|15875.4|15871.4|15880.1|15876.1|15883.3|15879.3|15869.2|15865.2|819
1653459300000|2022-05-25 06:15:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15877|15873|117
1653459600000|2022-05-25 06:20:00|15880.1|15876.1|15884.8|15880.8|15892.6|15888.6|15878.6|15874.6|40
1653459900000|2022-05-25 06:25:00|15883.3|15879.3|15880.1|15876.1|15886.4|15882.4|15875.4|15871.4|70
1653460200000|2022-05-25 06:30:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15869.2|15865.2|97
1653460500000|2022-05-25 06:35:00|15877|15873|15862.9|15858.9|15877|15873|15859.8|15855.8|90
1653460800000|2022-05-25 06:40:00|15864.5|15860.5|15869.2|15865.2|15875.4|15871.4|15859.8|15855.8|98
1653461100000|2022-05-25 06:45:00|15867.6|15863.6|15856.7|15852.7|15875.4|15871.4|15856.7|15852.7|62
1653461400000|2022-05-25 06:50:00|15855.1|15851.1|15862.9|15858.9|15866.1|15862.1|15855.1|15851.1|118
1653461700000|2022-05-25 06:55:00|15864.5|15860.5|15856.7|15852.7|15864.5|15860.5|15853.6|15849.6|132
1653462000000|2022-05-25 07:00:00|15859.8|15855.8|15859.8|15855.8|15866.1|15862.1|15847.3|15843.3|98
1653462300000|2022-05-25 07:05:00|15856.7|15852.7|15866.1|15862.1|15867.6|15863.6|15848.9|15844.9|86
1653462600000|2022-05-25 07:10:00|15864.5|15860.5|15864.5|15860.5|15869.2|15865.2|15847.3|15843.3|99
1653462900000|2022-05-25 07:15:00|15866.1|15862.1|15844.2|15840.2|15866.1|15862.1|15837.9|15833.9|202
1653463200000|2022-05-25 07:20:00|15842.6|15838.6|15841.1|15837.1|15862.9|15858.9|15841.1|15837.1|76
1653463500000|2022-05-25 07:25:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15825.4|15821.4|282
1653463800000|2022-05-25 07:30:00|15836.4|15832.4|15853.6|15849.6|15856.7|15852.7|15834.8|15830.8|1277
1653464100000|2022-05-25 07:35:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15839.5|15835.5|108
1653464400000|2022-05-25 07:40:00|15852|15848|15848.9|15844.9|15853.6|15849.6|15845.8|15841.8|139
1653464700000|2022-05-25 07:45:00|15850.4|15846.4|15853.6|15849.6|15856.7|15852.7|15841.1|15837.1|88
1653465000000|2022-05-25 07:50:00|15852|15848|15867.6|15863.6|15867.6|15863.6|15847.3|15843.3|187
1653465300000|2022-05-25 07:55:00|15866.1|15862.1|15878.6|15874.6|15884.8|15880.8|15862.9|15858.9|241
1653465600000|2022-05-25 08:00:00|15880.1|15876.1|15884.8|15880.8|15889.5|15885.5|15867.6|15863.6|158
1653465900000|2022-05-25 08:05:00|15881.7|15877.7|15902|15898|15903.6|15899.6|15881.7|15877.7|513
1653466200000|2022-05-25 08:10:00|15900.4|15896.4|15906.7|15902.7|15909.8|15905.8|15897.3|15893.3|554
1653466500000|2022-05-25 08:15:00|15908.3|15904.3|15922.3|15918.3|15941.1|15937.1|15906.7|15902.7|272
1653466800000|2022-05-25 08:20:00|15923.9|15919.9|15925.4|15921.4|15939.5|15935.5|15922.3|15918.3|293
1653467100000|2022-05-25 08:25:00|15923.9|15919.9|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|1176
1653467400000|2022-05-25 08:30:00|15917.6|15913.6|15900.4|15896.4|15917.6|15913.6|15900.4|15896.4|123
1653467700000|2022-05-25 08:35:00|15898.9|15894.9|15897.3|15893.3|15906.7|15902.7|15895.8|15891.8|1140
1653468000000|2022-05-25 08:40:00|15895.8|15891.8|15892.6|15888.6|15903.6|15899.6|15891.1|15887.1|1232
1653468300000|2022-05-25 08:45:00|15891.1|15887.1|15884.8|15880.8|15897.3|15893.3|15883.3|15879.3|575
1653468600000|2022-05-25 08:50:00|15883.3|15879.3|15887.9|15883.9|15894.2|15890.2|15881.7|15877.7|71
1653468900000|2022-05-25 08:55:00|15886.4|15882.4|15900.4|15896.4|15906.7|15902.7|15886.4|15882.4|1335
1653469200000|2022-05-25 09:00:00|15902|15898|15906.7|15902.7|15909.8|15905.8|15894.2|15890.2|194
1653469500000|2022-05-25 09:05:00|15908.3|15904.3|15911.4|15907.4|15914.5|15910.5|15903.6|15899.6|1552
1653469800000|2022-05-25 09:10:00|15909.8|15905.8|15931.7|15927.7|15933.3|15929.3|15909.8|15905.8|207
1653470100000|2022-05-25 09:15:00|15933.3|15929.3|15912.9|15908.9|15933.3|15929.3|15909.8|15905.8|83
1653470400000|2022-05-25 09:20:00|15911.4|15907.4|15905.1|15901.1|15914.5|15910.5|15903.6|15899.6|1724
1653470700000|2022-05-25 09:25:00|15906.7|15902.7|15909.8|15905.8|15911.4|15907.4|15902|15898|1344
1653471000000|2022-05-25 09:30:00|15911.4|15907.4|15916.1|15912.1|15927|15923|15909.8|15905.8|1377
1653471300000|2022-05-25 09:35:00|15914.5|15910.5|15923.9|15919.9|15925.4|15921.4|15908.3|15904.3|1179
1653471600000|2022-05-25 09:40:00|15925.4|15921.4|15909.8|15905.8|15925.4|15921.4|15909.8|15905.8|761
1653471900000|2022-05-25 09:45:00|15912.9|15908.9|15900.4|15896.4|15916.1|15912.1|15900.4|15896.4|134
1653472200000|2022-05-25 09:50:00|15897.3|15893.3|15884.8|15880.8|15897.3|15893.3|15883.3|15879.3|401
1653472500000|2022-05-25 09:55:00|15886.4|15882.4|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|218
1653472800000|2022-05-25 10:00:00|15892.6|15888.6|15889.5|15885.5|15898.9|15894.9|15887.9|15883.9|53
1653473100000|2022-05-25 10:05:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15881.7|15877.7|1514
1653473400000|2022-05-25 10:10:00|15880.1|15876.1|15881.7|15877.7|15887.9|15883.9|15873.9|15869.9|113
1653473700000|2022-05-25 10:15:00|15880.1|15876.1|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|533
1653474000000|2022-05-25 10:20:00|15875.4|15871.4|15884.8|15880.8|15884.8|15880.8|15873.9|15869.9|3118
1653474300000|2022-05-25 10:25:00|15883.3|15879.3|15897.3|15893.3|15897.3|15893.3|15880.1|15876.1|2499
1653474600000|2022-05-25 10:30:00|15895.8|15891.8|15894.2|15890.2|15898.9|15894.9|15891.1|15887.1|127
1653474900000|2022-05-25 10:35:00|15895.8|15891.8|15887.9|15883.9|15900.4|15896.4|15884.8|15880.8|760
1653475200000|2022-05-25 10:40:00|15886.4|15882.4|15889.5|15885.5|15891.1|15887.1|15878.6|15874.6|305
1653475500000|2022-05-25 10:45:00|15887.9|15883.9|15900.4|15896.4|15902|15898|15887.9|15883.9|681
1653475800000|2022-05-25 10:50:00|15898.9|15894.9|15887.9|15883.9|15903.6|15899.6|15887.9|15883.9|474
1653476100000|2022-05-25 10:55:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|1514
1653476400000|2022-05-25 11:00:00|15892.6|15888.6|15881.7|15877.7|15892.6|15888.6|15880.1|15876.1|91
1653476700000|2022-05-25 11:05:00|15883.3|15879.3|15894.2|15890.2|15894.2|15890.2|15881.7|15877.7|37
1653477000000|2022-05-25 11:10:00|15895.8|15891.8|15914.5|15910.5|15916.1|15912.1|15892.6|15888.6|2772
1653477300000|2022-05-25 11:15:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|974
1653477600000|2022-05-25 11:20:00|15925.4|15921.4|15934.8|15930.8|15934.8|15930.8|15919.2|15915.2|3571
1653477900000|2022-05-25 11:25:00|15933.3|15929.3|15936.4|15932.4|15937.9|15933.9|15928.6|15924.6|1240
1653478200000|2022-05-25 11:30:00|15937.9|15933.9|15952|15948|15953.6|15949.6|15925.4|15921.4|2139
1653478500000|2022-05-25 11:35:00|15953.6|15949.6|15941.1|15937.1|15953.6|15949.6|15937.9|15933.9|4795
1653478800000|2022-05-25 11:40:00|15942.6|15938.6|15942.6|15938.6|15952|15948|15939.5|15935.5|3870
1653479100000|2022-05-25 11:45:00|15941.1|15937.1|15931.7|15927.7|15958.3|15954.3|15928.6|15924.6|6148
1653479400000|2022-05-25 11:50:00|15930.1|15926.1|15925.4|15921.4|15934.8|15930.8|15919.2|15915.2|3023
1653479700000|2022-05-25 11:55:00|15928.6|15924.6|15920.8|15916.8|15933.3|15929.3|15917.6|15913.6|7166
1653480000000|2022-05-25 12:00:00|15919.2|15915.2|15916.1|15912.1|15925.4|15921.4|15912.9|15908.9|4672
1653480300000|2022-05-25 12:05:00|15917.6|15913.6|15934.8|15930.8|15937.9|15933.9|15916.1|15912.1|6266
1653480600000|2022-05-25 12:10:00|15936.4|15932.4|15909.8|15905.8|15937.9|15933.9|15909.8|15905.8|5575
1653480900000|2022-05-25 12:15:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15903.6|15899.6|4821
1653481200000|2022-05-25 12:20:00|15908.3|15904.3|15944.2|15940.2|15950.4|15946.4|15906.7|15902.7|4815
1653481500000|2022-05-25 12:25:00|15941.1|15937.1|15942.6|15938.6|15947.3|15943.3|15928.6|15924.6|3471
1653481800000|2022-05-25 12:30:00|15945.8|15941.8|15966.1|15962.1|15987.9|15983.9|15930.1|15926.1|1533
1653482100000|2022-05-25 12:35:00|15964.5|15960.5|15941.1|15937.1|15969.2|15965.2|15934.8|15930.8|5864
1653482400000|2022-05-25 12:40:00|15939.5|15935.5|15897.3|15893.3|15941.1|15937.1|15897.3|15893.3|1940
1653482700000|2022-05-25 12:45:00|15895.8|15891.8|15898.9|15894.9|15903.6|15899.6|15887.9|15883.9|5260
1653483000000|2022-05-25 12:50:00|15900.4|15896.4|15922.3|15918.3|15925.4|15921.4|15884.8|15880.8|1594
1653483300000|2022-05-25 12:55:00|15925.4|15921.4|15906.7|15902.7|15931.7|15927.7|15906.7|15902.7|11224
1653483600000|2022-05-25 13:00:00|15905.1|15901.1|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|4217
1653483900000|2022-05-25 13:05:00|15905.1|15901.1|15884.8|15880.8|15909.8|15905.8|15881.7|15877.7|10734
1653484200000|2022-05-25 13:10:00|15883.3|15879.3|15909.8|15905.8|15919.2|15915.2|15881.7|15877.7|2393
1653484500000|2022-05-25 13:15:00|15908.3|15904.3|15937.9|15933.9|15937.9|15933.9|15903.6|15899.6|1872
1653484800000|2022-05-25 13:20:00|15936.4|15932.4|15934.8|15930.8|15944.2|15940.2|15916.1|15912.1|3199
1653485100000|2022-05-25 13:25:00|15931.7|15927.7|15925.4|15921.4|15936.4|15932.4|15916.1|15912.1|5566
1653485400000|2022-05-25 13:30:00|15923.9|15919.9|15900.4|15896.4|15928.6|15924.6|15894.2|15890.2|9568
1653485700000|2022-05-25 13:35:00|15902|15898|15897.3|15893.3|15928.6|15924.6|15895.8|15891.8|3088
1653486000000|2022-05-25 13:40:00|15894.2|15890.2|15887.9|15883.9|15906.7|15902.7|15878.6|15874.6|3081
1653486300000|2022-05-25 13:45:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|5132
1653486600000|2022-05-25 13:50:00|15887.9|15883.9|15866.1|15862.1|15887.9|15883.9|15856.7|15852.7|3391
1653486900000|2022-05-25 13:55:00|15862.9|15858.9|15844.2|15840.2|15866.1|15862.1|15841.1|15837.1|5894
1653487200000|2022-05-25 14:00:00|15845.8|15841.8|15841.1|15837.1|15850.4|15846.4|15825.4|15821.4|5074
1653487500000|2022-05-25 14:05:00|15844.2|15840.2|15837.9|15833.9|15856.7|15852.7|15834.8|15830.8|1165
1653487800000|2022-05-25 14:10:00|15836.4|15832.4|15828.6|15824.6|15853.6|15849.6|15816.1|15812.1|3446
1653488100000|2022-05-25 14:15:00|15822.3|15818.3|15825.4|15821.4|15844.2|15840.2|15822.3|15818.3|3461
1653488400000|2022-05-25 14:20:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15812.9|15808.9|2312
1653488700000|2022-05-25 14:25:00|15827|15823|15812.9|15808.9|15831.7|15827.7|15805.1|15801.1|12772
1653489000000|2022-05-25 14:30:00|15814.5|15810.5|15809.8|15805.8|15819.2|15815.2|15803.6|15799.6|8364
1653489300000|2022-05-25 14:35:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15812.9|15808.9|10754
1653489600000|2022-05-25 14:40:00|15816.1|15812.1|15853.6|15849.6|15853.6|15849.6|15816.1|15812.1|6232
1653489900000|2022-05-25 14:45:00|15856.7|15852.7|15862.9|15858.9|15872.3|15868.3|15853.6|15849.6|3274
1653490200000|2022-05-25 14:50:00|15864.5|15860.5|15866.1|15862.1|15872.3|15868.3|15853.6|15849.6|4553
1653490500000|2022-05-25 14:55:00|15867.6|15863.6|15859.8|15855.8|15873.9|15869.9|15850.4|15846.4|4705
1653490800000|2022-05-25 15:00:00|15856.7|15852.7|15884.8|15880.8|15884.8|15880.8|15856.7|15852.7|6006
1653491100000|2022-05-25 15:05:00|15883.3|15879.3|15872.3|15868.3|15891.1|15887.1|15862.9|15858.9|3682
1653491400000|2022-05-25 15:10:00|15873.9|15869.9|15903.6|15899.6|15906.7|15902.7|15869.2|15865.2|5234
1653491700000|2022-05-25 15:15:00|15902|15898|15894.2|15890.2|15909.8|15905.8|15891.1|15887.1|2554
1653492000000|2022-05-25 15:20:00|15895.8|15891.8|15912.9|15908.9|15919.2|15915.2|15887.9|15883.9|4117
1653492300000|2022-05-25 15:25:00|15909.8|15905.8|15912.9|15908.9|15917.6|15913.6|15903.6|15899.6|2375
1653492600000|2022-05-25 15:30:00|15916.1|15912.1|15928.6|15924.6|15931.7|15927.7|15909.8|15905.8|2522
1653492900000|2022-05-25 15:35:00|15927|15923|15925.4|15921.4|15941.1|15937.1|15922.3|15918.3|3217
1653493200000|2022-05-25 15:40:00|15927|15923|15903.6|15899.6|15931.7|15927.7|15900.4|15896.4|1997
1653493500000|2022-05-25 15:45:00|15900.4|15896.4|15881.7|15877.7|15906.7|15902.7|15875.4|15871.4|3280
1653493800000|2022-05-25 15:50:00|15883.3|15879.3|15887.9|15883.9|15889.5|15885.5|15875.4|15871.4|2657
1653494100000|2022-05-25 15:55:00|15889.5|15885.5|15897.3|15893.3|15897.3|15893.3|15881.7|15877.7|4995
1653494400000|2022-05-25 16:00:00|15894.2|15890.2|15884.8|15880.8|15897.3|15893.3|15875.4|15871.4|4018
1653494700000|2022-05-25 16:05:00|15881.7|15877.7|15884.8|15880.8|15887.9|15883.9|15875.4|15871.4|2892
1653495000000|2022-05-25 16:10:00|15886.4|15882.4|15884.8|15880.8|15891.1|15887.1|15877|15873|2677
1653495300000|2022-05-25 16:15:00|15886.4|15882.4|15873.9|15869.9|15887.9|15883.9|15869.2|15865.2|3105
1653495600000|2022-05-25 16:20:00|15875.4|15871.4|15877|15873|15891.1|15887.1|15872.3|15868.3|3747
1653495900000|2022-05-25 16:25:00|15878.6|15874.6|15875.4|15871.4|15889.5|15885.5|15875.4|15871.4|2393
1653496200000|2022-05-25 16:30:00|15872.3|15868.3|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|2039
1653496500000|2022-05-25 16:35:00|15880.1|15876.1|15869.2|15865.2|15881.7|15877.7|15866.1|15862.1|2815
1653496800000|2022-05-25 16:40:00|15867.6|15863.6|15841.1|15837.1|15867.6|15863.6|15841.1|15837.1|3673
1653497100000|2022-05-25 16:45:00|15842.6|15838.6|15856.7|15852.7|15859.8|15855.8|15841.1|15837.1|10316
1653497400000|2022-05-25 16:50:00|15858.3|15854.3|15862.9|15858.9|15866.1|15862.1|15858.3|15854.3|4766
1653497700000|2022-05-25 16:55:00|15866.1|15862.1|15870.8|15866.8|15873.9|15869.9|15862.9|15858.9|3894
1653498000000|2022-05-25 17:00:00|15872.3|15868.3|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|2127
1653498300000|2022-05-25 17:05:00|15861.4|15857.4|15869.2|15865.2|15872.3|15868.3|15853.6|15849.6|4669
1653498600000|2022-05-25 17:10:00|15870.8|15866.8|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|2953
1653498900000|2022-05-25 17:15:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15850.4|15846.4|1966
1653499200000|2022-05-25 17:20:00|15864.5|15860.5|15872.3|15868.3|15880.1|15876.1|15864.5|15860.5|1596
1653499500000|2022-05-25 17:25:00|15875.4|15871.4|15878.6|15874.6|15880.1|15876.1|15866.1|15862.1|1540
1653499800000|2022-05-25 17:30:00|15880.1|15876.1|15872.3|15868.3|15887.9|15883.9|15870.8|15866.8|2541
1653500100000|2022-05-25 17:35:00|15870.8|15866.8|15886.4|15882.4|15887.9|15883.9|15866.1|15862.1|3556
1653500400000|2022-05-25 17:40:00|15884.8|15880.8|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|2516
1653500700000|2022-05-25 17:45:00|15881.7|15877.7|15881.7|15877.7|15884.8|15880.8|15875.4|15871.4|2052
1653501000000|2022-05-25 17:50:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|2527
1653501300000|2022-05-25 17:55:00|15894.2|15890.2|15877|15873|15894.2|15890.2|15877|15873|2636
1653501600000|2022-05-25 18:00:00|15878.6|15874.6|15878.6|15874.6|15892.6|15888.6|15856.7|15852.7|1535
1653501900000|2022-05-25 18:05:00|15875.4|15871.4|15897.3|15893.3|15912.9|15908.9|15875.4|15871.4|2387
1653502200000|2022-05-25 18:10:00|15895.8|15891.8|15909.8|15905.8|15916.1|15912.1|15886.4|15882.4|1748
1653502500000|2022-05-25 18:15:00|15906.7|15902.7|15900.4|15896.4|15909.8|15905.8|15887.9|15883.9|3334
1653502800000|2022-05-25 18:20:00|15902|15898|15906.7|15902.7|15919.2|15915.2|15897.3|15893.3|1648
1653503100000|2022-05-25 18:25:00|15908.3|15904.3|15897.3|15893.3|15912.9|15908.9|15895.8|15891.8|2104
1653503400000|2022-05-25 18:30:00|15895.8|15891.8|15887.9|15883.9|15898.9|15894.9|15878.6|15874.6|2033
1653503700000|2022-05-25 18:35:00|15891.1|15887.1|15889.5|15885.5|15891.1|15887.1|15878.6|15874.6|2451
1653504000000|2022-05-25 18:40:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|1293
1653504300000|2022-05-25 18:45:00|15891.1|15887.1|15906.7|15902.7|15906.7|15902.7|15887.9|15883.9|1850
1653504600000|2022-05-25 18:50:00|15905.1|15901.1|15894.2|15890.2|15905.1|15901.1|15884.8|15880.8|2812
1653504900000|2022-05-25 18:55:00|15892.6|15888.6|15905.1|15901.1|15912.9|15908.9|15891.1|15887.1|3988
1653505200000|2022-05-25 19:00:00|15903.6|15899.6|15894.2|15890.2|15906.7|15902.7|15894.2|15890.2|1813
1653505500000|2022-05-25 19:05:00|15895.8|15891.8|15869.2|15865.2|15895.8|15891.8|15869.2|15865.2|2286
1653505800000|2022-05-25 19:10:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|2133
1653506100000|2022-05-25 19:15:00|15870.8|15866.8|15884.8|15880.8|15887.9|15883.9|15869.2|15865.2|3279
1653506400000|2022-05-25 19:20:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|1722
1653506700000|2022-05-25 19:25:00|15883.3|15879.3|15900.4|15896.4|15900.4|15896.4|15881.7|15877.7|2499
1653507000000|2022-05-25 19:30:00|15897.3|15893.3|15906.7|15902.7|15909.8|15905.8|15891.1|15887.1|1489
1653507300000|2022-05-25 19:35:00|15908.3|15904.3|15916.1|15912.1|15919.2|15915.2|15908.3|15904.3|3427
1653507600000|2022-05-25 19:40:00|15912.9|15908.9|15916.1|15912.1|15919.2|15915.2|15906.7|15902.7|1752
1653507900000|2022-05-25 19:45:00|15917.6|15913.6|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|992
1653508200000|2022-05-25 19:50:00|15919.2|15915.2|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|2040
1653508500000|2022-05-25 19:55:00|15919.2|15915.2|15912.9|15908.9|15934.8|15930.8|15909.8|15905.8|2651
1653508800000|2022-05-25 20:00:00|15916.1|15912.1|15878.6|15874.6|15916.1|15912.1|15869.2|15865.2|2602
1653509100000|2022-05-25 20:05:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15866.1|15862.1|1867
1653509400000|2022-05-25 20:10:00|15875.4|15871.4|15872.3|15868.3|15877|15873|15869.2|15865.2|1185
1653509700000|2022-05-25 20:15:00|15873.9|15869.9|15872.3|15868.3|15881.7|15877.7|15872.3|15868.3|904
1653510000000|2022-05-25 20:20:00|15873.9|15869.9|15875.4|15871.4|15880.1|15876.1|15872.3|15868.3|788
1653510300000|2022-05-25 20:25:00|15873.9|15869.9|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|325
1653510600000|2022-05-25 20:30:00|15875.4|15871.4|15887.9|15883.9|15891.1|15887.1|15875.4|15871.4|731
1653510900000|2022-05-25 20:35:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|1519
1653511200000|2022-05-25 20:40:00|15891.1|15887.1|15895.8|15891.8|15895.8|15891.8|15887.9|15883.9|1322
1653511500000|2022-05-25 20:45:00|15894.2|15890.2|15891.1|15887.1|15898.9|15894.9|15887.9|15883.9|398
1653511800000|2022-05-25 20:50:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|624
1653512100000|2022-05-25 20:55:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|642
1653516000000|2022-05-25 22:00:00|15892.6|15888.6|15889.5|15885.5|15892.6|15888.6|15870.8|15866.8|41
1653516300000|2022-05-25 22:05:00|15887.9|15883.9|15889.5|15885.5|15889.5|15885.5|15887.9|15883.9|0
1653516600000|2022-05-25 22:10:00|15887.9|15883.9|15889.5|15885.5|15891.1|15887.1|15886.4|15882.4|6
1653516900000|2022-05-25 22:15:00|15891.1|15887.1|15891.1|15887.1|15895.8|15891.8|15889.5|15885.5|3
1653517200000|2022-05-25 22:20:00|15892.6|15888.6|15895.8|15891.8|15895.8|15891.8|15892.6|15888.6|91
1653517500000|2022-05-25 22:25:00|15897.3|15893.3|15903.6|15899.6|15903.6|15899.6|15897.3|15893.3|1
1653517800000|2022-05-25 22:30:00|15902|15898|15905.1|15901.1|15909.8|15905.8|15902|15898|6
1653518100000|2022-05-25 22:35:00|15903.6|15899.6|15902|15898|15905.1|15901.1|15900.4|15896.4|13
1653518400000|2022-05-25 22:40:00|15900.4|15896.4|15895.8|15891.8|15900.4|15896.4|15894.2|15890.2|2
1653518700000|2022-05-25 22:45:00|15897.3|15893.3|15895.8|15891.8|15897.3|15893.3|15894.2|15890.2|1
1653519000000|2022-05-25 22:50:00|15900.4|15896.4|15898.9|15894.9|15902|15898|15897.3|15893.3|1
1653519300000|2022-05-25 22:55:00|15897.3|15893.3|15895.8|15891.8|15898.9|15894.9|15895.8|15891.8|7
1653519600000|2022-05-25 23:00:00|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|25
1653519900000|2022-05-25 23:05:00|15894.2|15890.2|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|4
1653520200000|2022-05-25 23:10:00|15894.2|15890.2|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|25
1653520500000|2022-05-25 23:15:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15894.2|15890.2|18
1653520800000|2022-05-25 23:20:00|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15894.2|15890.2|6
1653521100000|2022-05-25 23:25:00|15897.3|15893.3|15898.9|15894.9|15902|15898|15897.3|15893.3|7
1653521400000|2022-05-25 23:30:00|15900.4|15896.4|15908.3|15904.3|15909.8|15905.8|15897.3|15893.3|18
1653521700000|2022-05-25 23:35:00|15906.7|15902.7|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|19
1653522000000|2022-05-25 23:40:00|15911.4|15907.4|15917.6|15913.6|15919.2|15915.2|15909.8|15905.8|8
1653522300000|2022-05-25 23:45:00|15919.2|15915.2|15914.5|15910.5|15920.8|15916.8|15912.9|15908.9|7
1653522600000|2022-05-25 23:50:00|15912.9|15908.9|15911.4|15907.4|15914.5|15910.5|15908.3|15904.3|8
1653522900000|2022-05-25 23:55:00|15912.9|15908.9|15914.5|15910.5|15914.5|15910.5|15909.8|15905.8|8
1653523200000|2022-05-26 00:00:00|15916.1|15912.1|15894.2|15890.2|15916.1|15912.1|15884.8|15880.8|81
1653523500000|2022-05-26 00:05:00|15892.6|15888.6|15873.9|15869.9|15894.2|15890.2|15872.3|15868.3|24
1653523800000|2022-05-26 00:10:00|15872.3|15868.3|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|45
1653524100000|2022-05-26 00:15:00|15870.8|15866.8|15875.4|15871.4|15881.7|15877.7|15869.2|15865.2|46
1653524400000|2022-05-26 00:20:00|15877|15873|15872.3|15868.3|15878.6|15874.6|15866.1|15862.1|17
1653524700000|2022-05-26 00:25:00|15870.8|15866.8|15867.6|15863.6|15872.3|15868.3|15866.1|15862.1|34
1653525000000|2022-05-26 00:30:00|15866.1|15862.1|15845.8|15841.8|15866.1|15862.1|15844.2|15840.2|53
1653525300000|2022-05-26 00:35:00|15847.3|15843.3|15859.8|15855.8|15862.9|15858.9|15844.2|15840.2|48
1653525600000|2022-05-26 00:40:00|15861.4|15857.4|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|21
1653525900000|2022-05-26 00:45:00|15855.1|15851.1|15841.1|15837.1|15855.1|15851.1|15837.9|15833.9|36
1653526200000|2022-05-26 00:50:00|15844.2|15840.2|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|51
1653526500000|2022-05-26 00:55:00|15834.8|15830.8|15827|15823|15837.9|15833.9|15822.3|15818.3|111
1653526800000|2022-05-26 01:00:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|19
1653527100000|2022-05-26 01:05:00|15833.3|15829.3|15839.5|15835.5|15842.6|15838.6|15831.7|15827.7|81
1653527400000|2022-05-26 01:10:00|15837.9|15833.9|15847.3|15843.3|15850.4|15846.4|15837.9|15833.9|145
1653527700000|2022-05-26 01:15:00|15845.8|15841.8|15853.6|15849.6|15856.7|15852.7|15839.5|15835.5|55
1653528000000|2022-05-26 01:20:00|15852|15848|15853.6|15849.6|15861.4|15857.4|15850.4|15846.4|40
1653528300000|2022-05-26 01:25:00|15852|15848|15856.7|15852.7|15859.8|15855.8|15852|15848|98
1653528600000|2022-05-26 01:30:00|15855.1|15851.1|15872.3|15868.3|15872.3|15868.3|15855.1|15851.1|63
1653528900000|2022-05-26 01:35:00|15870.8|15866.8|15880.1|15876.1|15883.3|15879.3|15866.1|15862.1|29
1653529200000|2022-05-26 01:40:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15869.2|15865.2|82
1653529500000|2022-05-26 01:45:00|15880.1|15876.1|15884.8|15880.8|15886.4|15882.4|15875.4|15871.4|60
1653529800000|2022-05-26 01:50:00|15886.4|15882.4|15884.8|15880.8|15887.9|15883.9|15881.7|15877.7|26
1653530100000|2022-05-26 01:55:00|15886.4|15882.4|15887.9|15883.9|15891.1|15887.1|15884.8|15880.8|21
1653530400000|2022-05-26 02:00:00|15892.6|15888.6|15869.2|15865.2|15892.6|15888.6|15867.6|15863.6|35
1653530700000|2022-05-26 02:05:00|15870.8|15866.8|15858.3|15854.3|15870.8|15866.8|15858.3|15854.3|21
1653531000000|2022-05-26 02:10:00|15859.8|15855.8|15862.9|15858.9|15862.9|15858.9|15856.7|15852.7|12
1653531300000|2022-05-26 02:15:00|15861.4|15857.4|15855.1|15851.1|15862.9|15858.9|15855.1|15851.1|36
1653531600000|2022-05-26 02:20:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|31
1653531900000|2022-05-26 02:25:00|15848.9|15844.9|15844.2|15840.2|15850.4|15846.4|15842.6|15838.6|30
1653532200000|2022-05-26 02:30:00|15845.8|15841.8|15845.8|15841.8|15848.9|15844.9|15842.6|15838.6|75
1653532500000|2022-05-26 02:35:00|15847.3|15843.3|15855.1|15851.1|15859.8|15855.8|15847.3|15843.3|52
1653532800000|2022-05-26 02:40:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15855.1|15851.1|143
1653533100000|2022-05-26 02:45:00|15866.1|15862.1|15866.1|15862.1|15870.8|15866.8|15864.5|15860.5|18
1653533400000|2022-05-26 02:50:00|15867.6|15863.6|15864.5|15860.5|15869.2|15865.2|15862.9|15858.9|16
1653533700000|2022-05-26 02:55:00|15866.1|15862.1|15867.6|15863.6|15870.8|15866.8|15864.5|15860.5|7
1653534000000|2022-05-26 03:00:00|15869.2|15865.2|15877|15873|15877|15873|15866.1|15862.1|6
1653534300000|2022-05-26 03:05:00|15875.4|15871.4|15877|15873|15878.6|15874.6|15872.3|15868.3|21
1653534600000|2022-05-26 03:10:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15875.4|15871.4|39
1653534900000|2022-05-26 03:15:00|15880.1|15876.1|15883.3|15879.3|15883.3|15879.3|15875.4|15871.4|16
1653535200000|2022-05-26 03:20:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15877|15873|5
1653535500000|2022-05-26 03:25:00|15887.9|15883.9|15883.3|15879.3|15887.9|15883.9|15881.7|15877.7|38
1653535800000|2022-05-26 03:30:00|15884.8|15880.8|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|56
1653536100000|2022-05-26 03:35:00|15889.5|15885.5|15897.3|15893.3|15900.4|15896.4|15889.5|15885.5|23
1653536400000|2022-05-26 03:40:00|15895.8|15891.8|15902|15898|15903.6|15899.6|15894.2|15890.2|228
1653536700000|2022-05-26 03:45:00|15900.4|15896.4|15902|15898|15906.7|15902.7|15898.9|15894.9|56
1653537000000|2022-05-26 03:50:00|15903.6|15899.6|15898.9|15894.9|15903.6|15899.6|15895.8|15891.8|13
1653537300000|2022-05-26 03:55:00|15897.3|15893.3|15902|15898|15903.6|15899.6|15895.8|15891.8|10
1653537600000|2022-05-26 04:00:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15900.4|15896.4|24
1653537900000|2022-05-26 04:05:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|42
1653538200000|2022-05-26 04:10:00|15902|15898|15897.3|15893.3|15902|15898|15894.2|15890.2|20
1653538500000|2022-05-26 04:15:00|15900.4|15896.4|15900.4|15896.4|15902|15898|15891.1|15887.1|76
1653538800000|2022-05-26 04:20:00|15902|15898|15906.7|15902.7|15908.3|15904.3|15900.4|15896.4|12
1653539100000|2022-05-26 04:25:00|15908.3|15904.3|15908.3|15904.3|15909.8|15905.8|15906.7|15902.7|15
1653539400000|2022-05-26 04:30:00|15906.7|15902.7|15900.4|15896.4|15909.8|15905.8|15897.3|15893.3|38
1653539700000|2022-05-26 04:35:00|15903.6|15899.6|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|15
1653540000000|2022-05-26 04:40:00|15905.1|15901.1|15914.5|15910.5|15916.1|15912.1|15905.1|15901.1|48
1653540300000|2022-05-26 04:45:00|15912.9|15908.9|15919.2|15915.2|15919.2|15915.2|15909.8|15905.8|16
1653540600000|2022-05-26 04:50:00|15920.8|15916.8|15927|15923|15928.6|15924.6|15919.2|15915.2|53
1653540900000|2022-05-26 04:55:00|15925.4|15921.4|15925.4|15921.4|15934.8|15930.8|15922.3|15918.3|30
1653541200000|2022-05-26 05:00:00|15928.6|15924.6|15922.3|15918.3|15928.6|15924.6|15920.8|15916.8|26
1653541500000|2022-05-26 05:05:00|15923.9|15919.9|15919.2|15915.2|15928.6|15924.6|15917.6|15913.6|19
1653541800000|2022-05-26 05:10:00|15916.1|15912.1|15914.5|15910.5|15919.2|15915.2|15909.8|15905.8|39
1653542100000|2022-05-26 05:15:00|15912.9|15908.9|15908.3|15904.3|15919.2|15915.2|15908.3|15904.3|242
1653542400000|2022-05-26 05:20:00|15909.8|15905.8|15912.9|15908.9|15912.9|15908.9|15905.1|15901.1|30
1653542700000|2022-05-26 05:25:00|15911.4|15907.4|15909.8|15905.8|15911.4|15907.4|15906.7|15902.7|20
1653543000000|2022-05-26 05:30:00|15908.3|15904.3|15902|15898|15909.8|15905.8|15902|15898|40
1653543300000|2022-05-26 05:35:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|35
1653543600000|2022-05-26 05:40:00|15908.3|15904.3|15909.8|15905.8|15912.9|15908.9|15900.4|15896.4|70
1653543900000|2022-05-26 05:45:00|15906.7|15902.7|15908.3|15904.3|15908.3|15904.3|15900.4|15896.4|114
1653544200000|2022-05-26 05:50:00|15909.8|15905.8|15912.9|15908.9|15920.8|15916.8|15909.8|15905.8|35
1653544500000|2022-05-26 05:55:00|15914.5|15910.5|15922.3|15918.3|15922.3|15918.3|15912.9|15908.9|57
1653544800000|2022-05-26 06:00:00|15923.9|15919.9|15928.6|15924.6|15944.2|15940.2|15919.2|15915.2|103
1653545100000|2022-05-26 06:05:00|15930.1|15926.1|15947.3|15943.3|15956.7|15952.7|15928.6|15924.6|267
1653545400000|2022-05-26 06:10:00|15945.8|15941.8|15936.4|15932.4|15947.3|15943.3|15930.1|15926.1|132
1653545700000|2022-05-26 06:15:00|15934.8|15930.8|15937.9|15933.9|15939.5|15935.5|15931.7|15927.7|147
1653546000000|2022-05-26 06:20:00|15939.5|15935.5|15942.6|15938.6|15950.4|15946.4|15936.4|15932.4|102
1653546300000|2022-05-26 06:25:00|15944.2|15940.2|15961.4|15957.4|15962.9|15958.9|15941.1|15937.1|109
1653546600000|2022-05-26 06:30:00|15959.8|15955.8|15969.2|15965.2|15973.9|15969.9|15956.7|15952.7|220
1653546900000|2022-05-26 06:35:00|15970.8|15966.8|15956.7|15952.7|15972.3|15968.3|15953.6|15949.6|196
1653547200000|2022-05-26 06:40:00|15958.3|15954.3|15969.2|15965.2|15970.8|15966.8|15955.1|15951.1|122
1653547500000|2022-05-26 06:45:00|15970.8|15966.8|15969.2|15965.2|15975.4|15971.4|15962.9|15958.9|62
1653547800000|2022-05-26 06:50:00|15972.3|15968.3|15978.6|15974.6|15987.9|15983.9|15969.2|15965.2|308
1653548100000|2022-05-26 06:55:00|15980.1|15976.1|15972.3|15968.3|15987.9|15983.9|15966.1|15962.1|141
1653548400000|2022-05-26 07:00:00|15973.9|15969.9|15969.2|15965.2|15981.7|15977.7|15959.8|15955.8|163
1653548700000|2022-05-26 07:05:00|15972.3|15968.3|15966.1|15962.1|15975.4|15971.4|15958.3|15954.3|105
1653549000000|2022-05-26 07:10:00|15964.5|15960.5|15966.1|15962.1|15987.9|15983.9|15964.5|15960.5|119
1653549300000|2022-05-26 07:15:00|15967.6|15963.6|15962.9|15958.9|15969.2|15965.2|15956.7|15952.7|444
1653549600000|2022-05-26 07:20:00|15961.4|15957.4|15950.4|15946.4|15969.2|15965.2|15950.4|15946.4|62
1653549900000|2022-05-26 07:25:00|15953.6|15949.6|15956.7|15952.7|15966.1|15962.1|15948.9|15944.9|156
1653550200000|2022-05-26 07:30:00|15955.1|15951.1|15972.3|15968.3|15984.8|15980.8|15953.6|15949.6|138
1653550500000|2022-05-26 07:35:00|15973.9|15969.9|15970.8|15966.8|15973.9|15969.9|15959.8|15955.8|164
1653550800000|2022-05-26 07:40:00|15972.3|15968.3|15992.6|15988.6|16000.4|15996.4|15972.3|15968.3|205
1653551100000|2022-05-26 07:45:00|15991.1|15987.1|16006.7|16002.7|16011.4|16007.4|15989.5|15985.5|340
1653551400000|2022-05-26 07:50:00|16008.3|16004.3|16016.1|16012.1|16017.6|16013.6|15995.8|15991.8|250
1653551700000|2022-05-26 07:55:00|16019.2|16015.2|16019.2|16015.2|16025.4|16021.4|16006.7|16002.7|1649
1653552000000|2022-05-26 08:00:00|16020.8|16016.8|16022.3|16018.3|16030.1|16026.1|16016.1|16012.1|231
1653552300000|2022-05-26 08:05:00|16020.8|16016.8|16006.7|16002.7|16022.3|16018.3|16006.7|16002.7|223
1653552600000|2022-05-26 08:10:00|16008.3|16004.3|16006.7|16002.7|16012.9|16008.9|16000.4|15996.4|372
1653552900000|2022-05-26 08:15:00|16008.3|16004.3|15997.3|15993.3|16011.4|16007.4|15994.2|15990.2|338
1653553200000|2022-05-26 08:20:00|15994.2|15990.2|15997.3|15993.3|16002|15998|15991.1|15987.1|149
1653553500000|2022-05-26 08:25:00|16000.4|15996.4|16002|15998|16002|15998|15991.1|15987.1|562
1653553800000|2022-05-26 08:30:00|16003.6|15999.6|15991.1|15987.1|16006.7|16002.7|15987.9|15983.9|239
1653554100000|2022-05-26 08:35:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15991.1|15987.1|360
1653554400000|2022-05-26 08:40:00|15995.8|15991.8|16002|15998|16006.7|16002.7|15994.2|15990.2|203
1653554700000|2022-05-26 08:45:00|16000.4|15996.4|15997.3|15993.3|16006.7|16002.7|15997.3|15993.3|235
1653555000000|2022-05-26 08:50:00|15998.9|15994.9|15984.8|15980.8|16002|15998|15981.7|15977.7|90
1653555300000|2022-05-26 08:55:00|15986.4|15982.4|15972.3|15968.3|15987.9|15983.9|15972.3|15968.3|180
1653555600000|2022-05-26 09:00:00|15973.9|15969.9|15983.3|15979.3|15984.8|15980.8|15969.2|15965.2|491
1653555900000|2022-05-26 09:05:00|15981.7|15977.7|15984.8|15980.8|15987.9|15983.9|15978.6|15974.6|136
1653556200000|2022-05-26 09:10:00|15986.4|15982.4|15978.6|15974.6|15987.9|15983.9|15975.4|15971.4|446
1653556500000|2022-05-26 09:15:00|15980.1|15976.1|15967.6|15963.6|15981.7|15977.7|15966.1|15962.1|199
1653556800000|2022-05-26 09:20:00|15966.1|15962.1|15967.6|15963.6|15969.2|15965.2|15959.8|15955.8|251
1653557100000|2022-05-26 09:25:00|15966.1|15962.1|15964.5|15960.5|15972.3|15968.3|15959.8|15955.8|102
1653557400000|2022-05-26 09:30:00|15962.9|15958.9|15934.8|15930.8|15966.1|15962.1|15934.8|15930.8|1846
1653557700000|2022-05-26 09:35:00|15936.4|15932.4|15931.7|15927.7|15945.8|15941.8|15927|15923|571
1653558000000|2022-05-26 09:40:00|15933.3|15929.3|15922.3|15918.3|15933.3|15929.3|15916.1|15912.1|266
1653558300000|2022-05-26 09:45:00|15920.8|15916.8|15919.2|15915.2|15927|15923|15916.1|15912.1|1232
1653558600000|2022-05-26 09:50:00|15920.8|15916.8|15919.2|15915.2|15931.7|15927.7|15919.2|15915.2|4299
1653558900000|2022-05-26 09:55:00|15922.3|15918.3|15925.4|15921.4|15928.6|15924.6|15919.2|15915.2|426
1653559200000|2022-05-26 10:00:00|15927|15923|15937.9|15933.9|15937.9|15933.9|15923.9|15919.9|753
1653559500000|2022-05-26 10:05:00|15941.1|15937.1|15947.3|15943.3|15950.4|15946.4|15937.9|15933.9|523
1653559800000|2022-05-26 10:10:00|15945.8|15941.8|15942.6|15938.6|15950.4|15946.4|15941.1|15937.1|314
1653560100000|2022-05-26 10:15:00|15944.2|15940.2|15928.6|15924.6|15947.3|15943.3|15928.6|15924.6|87
1653560400000|2022-05-26 10:20:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|67
1653560700000|2022-05-26 10:25:00|15934.8|15930.8|15945.8|15941.8|15947.3|15943.3|15934.8|15930.8|270
1653561000000|2022-05-26 10:30:00|15947.3|15943.3|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|231
1653561300000|2022-05-26 10:35:00|15945.8|15941.8|15956.7|15952.7|15956.7|15952.7|15937.9|15933.9|198
1653561600000|2022-05-26 10:40:00|15955.1|15951.1|15950.4|15946.4|15962.9|15958.9|15950.4|15946.4|220
1653561900000|2022-05-26 10:45:00|15952|15948|15941.1|15937.1|15952|15948|15941.1|15937.1|604
1653562200000|2022-05-26 10:50:00|15944.2|15940.2|15928.6|15924.6|15944.2|15940.2|15925.4|15921.4|703
1653562500000|2022-05-26 10:55:00|15925.4|15921.4|15906.7|15902.7|15930.1|15926.1|15906.7|15902.7|820
1653562800000|2022-05-26 11:00:00|15908.3|15904.3|15922.3|15918.3|15925.4|15921.4|15906.7|15902.7|367
1653563100000|2022-05-26 11:05:00|15925.4|15921.4|15916.1|15912.1|15925.4|15921.4|15916.1|15912.1|180
1653563400000|2022-05-26 11:10:00|15912.9|15908.9|15884.8|15880.8|15912.9|15908.9|15883.3|15879.3|169
1653563700000|2022-05-26 11:15:00|15886.4|15882.4|15869.2|15865.2|15887.9|15883.9|15867.6|15863.6|145
1653564000000|2022-05-26 11:20:00|15866.1|15862.1|15848.9|15844.9|15872.3|15868.3|15847.3|15843.3|241
1653564300000|2022-05-26 11:25:00|15847.3|15843.3|15819.2|15815.2|15847.3|15843.3|15817.6|15813.6|350
1653564600000|2022-05-26 11:30:00|15820.8|15816.8|15834.8|15830.8|15837.9|15833.9|15816.1|15812.1|681
1653564900000|2022-05-26 11:35:00|15836.4|15832.4|15836.4|15832.4|15841.1|15837.1|15806.7|15802.7|447
1653565200000|2022-05-26 11:40:00|15834.8|15830.8|15841.1|15837.1|15850.4|15846.4|15831.7|15827.7|450
1653565500000|2022-05-26 11:45:00|15839.5|15835.5|15828.6|15824.6|15841.1|15837.1|15825.4|15821.4|500
1653565800000|2022-05-26 11:50:00|15827|15823|15837.9|15833.9|15847.3|15843.3|15827|15823|779
1653566100000|2022-05-26 11:55:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|746
1653566400000|2022-05-26 12:00:00|15853.6|15849.6|15867.6|15863.6|15869.2|15865.2|15850.4|15846.4|1302
1653566700000|2022-05-26 12:05:00|15869.2|15865.2|15872.3|15868.3|15881.7|15877.7|15866.1|15862.1|582
1653567000000|2022-05-26 12:10:00|15875.4|15871.4|15894.2|15890.2|15897.3|15893.3|15872.3|15868.3|785
1653567300000|2022-05-26 12:15:00|15892.6|15888.6|15887.9|15883.9|15894.2|15890.2|15869.2|15865.2|1050
1653567600000|2022-05-26 12:20:00|15891.1|15887.1|15894.2|15890.2|15897.3|15893.3|15878.6|15874.6|2356
1653567900000|2022-05-26 12:25:00|15891.1|15887.1|15900.4|15896.4|15903.6|15899.6|15891.1|15887.1|1076
1653568200000|2022-05-26 12:30:00|15898.9|15894.9|15905.1|15901.1|15922.3|15918.3|15880.1|15876.1|1541
1653568500000|2022-05-26 12:35:00|15903.6|15899.6|15881.7|15877.7|15912.9|15908.9|15881.7|15877.7|2421
1653568800000|2022-05-26 12:40:00|15883.3|15879.3|15856.7|15852.7|15884.8|15880.8|15856.7|15852.7|1681
1653569100000|2022-05-26 12:45:00|15858.3|15854.3|15822.3|15818.3|15859.8|15855.8|15819.2|15815.2|1887
1653569400000|2022-05-26 12:50:00|15823.9|15819.9|15841.1|15837.1|15853.6|15849.6|15822.3|15818.3|2273
1653569700000|2022-05-26 12:55:00|15844.2|15840.2|15859.8|15855.8|15862.9|15858.9|15837.9|15833.9|2787
1653570000000|2022-05-26 13:00:00|15856.7|15852.7|15839.5|15835.5|15861.4|15857.4|15831.7|15827.7|2340
1653570300000|2022-05-26 13:05:00|15837.9|15833.9|15875.4|15871.4|15884.8|15880.8|15837.9|15833.9|614
1653570600000|2022-05-26 13:10:00|15872.3|15868.3|15878.6|15874.6|15891.1|15887.1|15869.2|15865.2|7126
1653570900000|2022-05-26 13:15:00|15875.4|15871.4|15862.9|15858.9|15880.1|15876.1|15853.6|15849.6|1684
1653571200000|2022-05-26 13:20:00|15861.4|15857.4|15875.4|15871.4|15878.6|15874.6|15859.8|15855.8|682
1653571500000|2022-05-26 13:25:00|15878.6|15874.6|15887.9|15883.9|15894.2|15890.2|15875.4|15871.4|924
1653571800000|2022-05-26 13:30:00|15884.8|15880.8|15828.6|15824.6|15884.8|15880.8|15825.4|15821.4|1797
1653572100000|2022-05-26 13:35:00|15831.7|15827.7|15834.8|15830.8|15853.6|15849.6|15825.4|15821.4|4620
1653572400000|2022-05-26 13:40:00|15837.9|15833.9|15866.1|15862.1|15867.6|15863.6|15834.8|15830.8|2664
1653572700000|2022-05-26 13:45:00|15869.2|15865.2|15875.4|15871.4|15892.6|15888.6|15869.2|15865.2|2563
1653573000000|2022-05-26 13:50:00|15877|15873|15856.7|15852.7|15878.6|15874.6|15850.4|15846.4|2110
1653573300000|2022-05-26 13:55:00|15858.3|15854.3|15891.1|15887.1|15894.2|15890.2|15856.7|15852.7|1871
1653573600000|2022-05-26 14:00:00|15887.9|15883.9|15862.9|15858.9|15895.8|15891.8|15859.8|15855.8|3290
1653573900000|2022-05-26 14:05:00|15861.4|15857.4|15877|15873|15887.9|15883.9|15859.8|15855.8|1177
1653574200000|2022-05-26 14:10:00|15878.6|15874.6|15878.6|15874.6|15891.1|15887.1|15869.2|15865.2|816
1653574500000|2022-05-26 14:15:00|15877|15873|15862.9|15858.9|15894.2|15890.2|15856.7|15852.7|2546
1653574800000|2022-05-26 14:20:00|15861.4|15857.4|15837.9|15833.9|15875.4|15871.4|15837.9|15833.9|1648
1653575100000|2022-05-26 14:25:00|15834.8|15830.8|15866.1|15862.1|15866.1|15862.1|15834.8|15830.8|2294
1653575400000|2022-05-26 14:30:00|15864.5|15860.5|15844.2|15840.2|15866.1|15862.1|15844.2|15840.2|1120
1653575700000|2022-05-26 14:35:00|15841.1|15837.1|15837.9|15833.9|15852|15848|15834.8|15830.8|4531
1653576000000|2022-05-26 14:40:00|15834.8|15830.8|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|1170
1653576300000|2022-05-26 14:45:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15819.2|15815.2|2416
1653576600000|2022-05-26 14:50:00|15830.1|15826.1|15816.1|15812.1|15831.7|15827.7|15812.9|15808.9|2233
1653576900000|2022-05-26 14:55:00|15819.2|15815.2|15787.9|15783.9|15819.2|15815.2|15780.1|15776.1|2839
1653577200000|2022-05-26 15:00:00|15784.8|15780.8|15756.7|15752.7|15786.4|15782.4|15753.6|15749.6|3376
1653577500000|2022-05-26 15:05:00|15753.6|15749.6|15750.4|15746.4|15756.7|15752.7|15737.9|15733.9|3480
1653577800000|2022-05-26 15:10:00|15756.7|15752.7|15744.2|15740.2|15762.9|15758.9|15737.9|15733.9|2775
1653578100000|2022-05-26 15:15:00|15747.3|15743.3|15772.3|15768.3|15784.8|15780.8|15741.1|15737.1|4969
1653578400000|2022-05-26 15:20:00|15773.9|15769.9|15778.6|15774.6|15787.9|15783.9|15766.1|15762.1|2805
1653578700000|2022-05-26 15:25:00|15781.7|15777.7|15759.8|15755.8|15797.3|15793.3|15759.8|15755.8|4545
1653579000000|2022-05-26 15:30:00|15756.7|15752.7|15778.6|15774.6|15784.8|15780.8|15750.4|15746.4|1737
1653579300000|2022-05-26 15:35:00|15777|15773|15769.2|15765.2|15784.8|15780.8|15769.2|15765.2|2953
1653579600000|2022-05-26 15:40:00|15772.3|15768.3|15753.6|15749.6|15773.9|15769.9|15753.6|15749.6|2604
1653579900000|2022-05-26 15:45:00|15756.7|15752.7|15769.2|15765.2|15772.3|15768.3|15756.7|15752.7|2148
1653580200000|2022-05-26 15:50:00|15772.3|15768.3|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|1894
1653580500000|2022-05-26 15:55:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15756.7|15752.7|3464
1653580800000|2022-05-26 16:00:00|15766.1|15762.1|15770.8|15766.8|15775.4|15771.4|15762.9|15758.9|3200
1653581100000|2022-05-26 16:05:00|15769.2|15765.2|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|2611
1653581400000|2022-05-26 16:10:00|15778.6|15774.6|15775.4|15771.4|15787.9|15783.9|15775.4|15771.4|3336
1653581700000|2022-05-26 16:15:00|15778.6|15774.6|15797.3|15793.3|15797.3|15793.3|15778.6|15774.6|3437
1653582000000|2022-05-26 16:20:00|15794.2|15790.2|15778.6|15774.6|15800.4|15796.4|15772.3|15768.3|3208
1653582300000|2022-05-26 16:25:00|15780.1|15776.1|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|2825
1653582600000|2022-05-26 16:30:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|2291
1653582900000|2022-05-26 16:35:00|15777|15773|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|2487
1653583200000|2022-05-26 16:40:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|2933
1653583500000|2022-05-26 16:45:00|15770.8|15766.8|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|3315
1653583800000|2022-05-26 16:50:00|15769.2|15765.2|15731.7|15727.7|15772.3|15768.3|15731.7|15727.7|3051
1653584100000|2022-05-26 16:55:00|15733.3|15729.3|15725.4|15721.4|15733.3|15729.3|15719.2|15715.2|5953
1653584400000|2022-05-26 17:00:00|15728.6|15724.6|15759.8|15755.8|15770.8|15766.8|15723.9|15719.9|2605
1653584700000|2022-05-26 17:05:00|15762.9|15758.9|15787.9|15783.9|15791.1|15787.1|15758.3|15754.3|2452
1653585000000|2022-05-26 17:10:00|15784.8|15780.8|15803.6|15799.6|15803.6|15799.6|15772.3|15768.3|3605
1653585300000|2022-05-26 17:15:00|15800.4|15796.4|15797.3|15793.3|15809.8|15805.8|15794.2|15790.2|2991
1653585600000|2022-05-26 17:20:00|15794.2|15790.2|15809.8|15805.8|15812.9|15808.9|15787.9|15783.9|3348
1653585900000|2022-05-26 17:25:00|15812.9|15808.9|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|3150
1653586200000|2022-05-26 17:30:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15816.1|15812.1|3711
1653586500000|2022-05-26 17:35:00|15819.2|15815.2|15831.7|15827.7|15834.8|15830.8|15816.1|15812.1|3597
1653586800000|2022-05-26 17:40:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|3292
1653587100000|2022-05-26 17:45:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15828.6|15824.6|2750
1653587400000|2022-05-26 17:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|4540
1653587700000|2022-05-26 17:55:00|15837.9|15833.9|15823.9|15819.9|15841.1|15837.1|15816.1|15812.1|5969
1653588000000|2022-05-26 18:00:00|15825.4|15821.4|15809.8|15805.8|15825.4|15821.4|15806.7|15802.7|3023
1653588300000|2022-05-26 18:05:00|15806.7|15802.7|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|2441
1653588600000|2022-05-26 18:10:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|3725
1653588900000|2022-05-26 18:15:00|15802|15798|15809.8|15805.8|15809.8|15805.8|15800.4|15796.4|2964
1653589200000|2022-05-26 18:20:00|15812.9|15808.9|15803.6|15799.6|15817.6|15813.6|15800.4|15796.4|2226
1653589500000|2022-05-26 18:25:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15797.3|15793.3|3963
1653589800000|2022-05-26 18:30:00|15800.4|15796.4|15809.8|15805.8|15812.9|15808.9|15797.3|15793.3|1672
1653590100000|2022-05-26 18:35:00|15806.7|15802.7|15806.7|15802.7|15811.4|15807.4|15797.3|15793.3|3078
1653590400000|2022-05-26 18:40:00|15808.3|15804.3|15809.8|15805.8|15819.2|15815.2|15808.3|15804.3|3265
1653590700000|2022-05-26 18:45:00|15812.9|15808.9|15837.9|15833.9|15837.9|15833.9|15812.9|15808.9|7435
1653591000000|2022-05-26 18:50:00|15834.8|15830.8|15825.4|15821.4|15834.8|15830.8|15822.3|15818.3|2262
1653591300000|2022-05-26 18:55:00|15828.6|15824.6|15805.1|15801.1|15828.6|15824.6|15803.6|15799.6|1613
1653591600000|2022-05-26 19:00:00|15803.6|15799.6|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|1592
1653591900000|2022-05-26 19:05:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15814.5|15810.5|862
1653592200000|2022-05-26 19:10:00|15817.6|15813.6|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|932
1653592500000|2022-05-26 19:15:00|15814.5|15810.5|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|616
1653592800000|2022-05-26 19:20:00|15817.6|15813.6|15820.8|15816.8|15834.8|15830.8|15817.6|15813.6|1569
1653593100000|2022-05-26 19:25:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|1012
1653593400000|2022-05-26 19:30:00|15822.3|15818.3|15831.7|15827.7|15833.3|15829.3|15819.2|15815.2|768
1653593700000|2022-05-26 19:35:00|15830.1|15826.1|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|1963
1653594000000|2022-05-26 19:40:00|15828.6|15824.6|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|374
1653594300000|2022-05-26 19:45:00|15825.4|15821.4|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|725
1653594600000|2022-05-26 19:50:00|15827|15823|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|2151
1653594900000|2022-05-26 19:55:00|15830.1|15826.1|15834.8|15830.8|15844.2|15840.2|15825.4|15821.4|2005
1653595200000|2022-05-26 20:00:00|15837.9|15833.9|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|816
1653595500000|2022-05-26 20:05:00|15842.6|15838.6|15837.9|15833.9|15844.2|15840.2|15828.6|15824.6|522
1653595800000|2022-05-26 20:10:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|303
1653596100000|2022-05-26 20:15:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|280
1653596400000|2022-05-26 20:20:00|15833.3|15829.3|15856.7|15852.7|15856.7|15852.7|15831.7|15827.7|596
1653596700000|2022-05-26 20:25:00|15855.1|15851.1|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|964
1653597000000|2022-05-26 20:30:00|15862.9|15858.9|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|565
1653597300000|2022-05-26 20:35:00|15870.8|15866.8|15873.9|15869.9|15875.4|15871.4|15862.9|15858.9|711
1653597600000|2022-05-26 20:40:00|15872.3|15868.3|15861.4|15857.4|15875.4|15871.4|15859.8|15855.8|742
1653597900000|2022-05-26 20:45:00|15859.8|15855.8|15869.2|15865.2|15869.2|15865.2|15856.7|15852.7|950
1653598200000|2022-05-26 20:50:00|15870.8|15866.8|15866.1|15862.1|15875.4|15871.4|15864.5|15860.5|614
1653598500000|2022-05-26 20:55:00|15864.5|15860.5|15822.3|15818.3|15866.1|15862.1|15822.3|15818.3|444
1653602400000|2022-05-26 22:00:00|15823.9|15819.9|15839.5|15835.5|15839.5|15835.5|15823.9|15819.9|115
1653602700000|2022-05-26 22:05:00|15841.1|15837.1|15841.1|15837.1|15842.6|15838.6|15834.8|15830.8|29
1653603000000|2022-05-26 22:10:00|15839.5|15835.5|15845.8|15841.8|15845.8|15841.8|15839.5|15835.5|46
1653603300000|2022-05-26 22:15:00|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15841.1|15837.1|11
1653603600000|2022-05-26 22:20:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|14
1653603900000|2022-05-26 22:25:00|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15847.3|15843.3|2
1653604200000|2022-05-26 22:30:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15845.8|15841.8|8
1653604500000|2022-05-26 22:35:00|15845.8|15841.8|15848.9|15844.9|15848.9|15844.9|15844.2|15840.2|37
1653604800000|2022-05-26 22:40:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15845.8|15841.8|19
1653605100000|2022-05-26 22:45:00|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|8
1653605400000|2022-05-26 22:50:00|15853.6|15849.6|15852|15848|15853.6|15849.6|15848.9|15844.9|14
1653605700000|2022-05-26 22:55:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|5
1653606000000|2022-05-26 23:00:00|15852|15848|15842.6|15838.6|15852|15848|15841.1|15837.1|16
1653606300000|2022-05-26 23:05:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|88
1653606600000|2022-05-26 23:10:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|6
1653606900000|2022-05-26 23:15:00|15844.2|15840.2|15842.6|15838.6|15845.8|15841.8|15841.1|15837.1|11
1653607200000|2022-05-26 23:20:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15844.2|15840.2|15
1653607500000|2022-05-26 23:25:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|5
1653607800000|2022-05-26 23:30:00|15845.8|15841.8|15845.8|15841.8|15847.3|15843.3|15834.8|15830.8|37
1653608100000|2022-05-26 23:35:00|15844.2|15840.2|15845.8|15841.8|15850.4|15846.4|15844.2|15840.2|16
1653608400000|2022-05-26 23:40:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|12
1653608700000|2022-05-26 23:45:00|15839.5|15835.5|15834.8|15830.8|15841.1|15837.1|15831.7|15827.7|38
1653609000000|2022-05-26 23:50:00|15833.3|15829.3|15836.4|15832.4|15837.9|15833.9|15833.3|15829.3|12
1653609300000|2022-05-26 23:55:00|15834.8|15830.8|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|18
1653609600000|2022-05-27 00:00:00|15831.7|15827.7|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|108
1653609900000|2022-05-27 00:05:00|15836.4|15832.4|15819.2|15815.2|15836.4|15832.4|15819.2|15815.2|151
1653610200000|2022-05-27 00:10:00|15817.6|15813.6|15806.7|15802.7|15822.3|15818.3|15806.7|15802.7|61
1653610500000|2022-05-27 00:15:00|15808.3|15804.3|15803.6|15799.6|15812.9|15808.9|15803.6|15799.6|95
1653610800000|2022-05-27 00:20:00|15802|15798|15812.9|15808.9|15812.9|15808.9|15802|15798|38
1653611100000|2022-05-27 00:25:00|15811.4|15807.4|15816.1|15812.1|15817.6|15813.6|15809.8|15805.8|49
1653611400000|2022-05-27 00:30:00|15814.5|15810.5|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|80
1653611700000|2022-05-27 00:35:00|15798.9|15794.9|15802|15798|15802|15798|15795.8|15791.8|46
1653612000000|2022-05-27 00:40:00|15800.4|15796.4|15809.8|15805.8|15822.3|15818.3|15800.4|15796.4|61
1653612300000|2022-05-27 00:45:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15812.9|15808.9|70
1653612600000|2022-05-27 00:50:00|15823.9|15819.9|15814.5|15810.5|15825.4|15821.4|15814.5|15810.5|44
1653612900000|2022-05-27 00:55:00|15816.1|15812.1|15822.3|15818.3|15823.9|15819.9|15816.1|15812.1|66
1653613200000|2022-05-27 01:00:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|33
1653613500000|2022-05-27 01:05:00|15820.8|15816.8|15825.4|15821.4|15828.6|15824.6|15819.2|15815.2|85
1653613800000|2022-05-27 01:10:00|15827|15823|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|223
1653614100000|2022-05-27 01:15:00|15823.9|15819.9|15816.1|15812.1|15827|15823|15812.9|15808.9|28
1653614400000|2022-05-27 01:20:00|15817.6|15813.6|15825.4|15821.4|15827|15823|15816.1|15812.1|39
1653614700000|2022-05-27 01:25:00|15823.9|15819.9|15827|15823|15830.1|15826.1|15823.9|15819.9|101
1653615000000|2022-05-27 01:30:00|15828.6|15824.6|15817.6|15813.6|15831.7|15827.7|15816.1|15812.1|57
1653615300000|2022-05-27 01:35:00|15816.1|15812.1|15830.1|15826.1|15830.1|15826.1|15816.1|15812.1|39
1653615600000|2022-05-27 01:40:00|15828.6|15824.6|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|25
1653615900000|2022-05-27 01:45:00|15833.3|15829.3|15828.6|15824.6|15839.5|15835.5|15827|15823|26
1653616200000|2022-05-27 01:50:00|15827|15823|15820.8|15816.8|15828.6|15824.6|15819.2|15815.2|40
1653616500000|2022-05-27 01:55:00|15819.2|15815.2|15822.3|15818.3|15827|15823|15819.2|15815.2|38
1653616800000|2022-05-27 02:00:00|15823.9|15819.9|15837.9|15833.9|15837.9|15833.9|15822.3|15818.3|129
1653617100000|2022-05-27 02:05:00|15834.8|15830.8|15844.2|15840.2|15845.8|15841.8|15834.8|15830.8|116
1653617400000|2022-05-27 02:10:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|36
1653617700000|2022-05-27 02:15:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15837.9|15833.9|164
1653618000000|2022-05-27 02:20:00|15839.5|15835.5|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|38
1653618300000|2022-05-27 02:25:00|15852|15848|15858.3|15854.3|15859.8|15855.8|15850.4|15846.4|31
1653618600000|2022-05-27 02:30:00|15856.7|15852.7|15864.5|15860.5|15866.1|15862.1|15856.7|15852.7|49
1653618900000|2022-05-27 02:35:00|15866.1|15862.1|15855.1|15851.1|15867.6|15863.6|15853.6|15849.6|18
1653619200000|2022-05-27 02:40:00|15856.7|15852.7|15852|15848|15859.8|15855.8|15852|15848|26
1653619500000|2022-05-27 02:45:00|15853.6|15849.6|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|5
1653619800000|2022-05-27 02:50:00|15852|15848|15859.8|15855.8|15859.8|15855.8|15848.9|15844.9|21
1653620100000|2022-05-27 02:55:00|15861.4|15857.4|15855.1|15851.1|15861.4|15857.4|15853.6|15849.6|8
1653620400000|2022-05-27 03:00:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|5
1653620700000|2022-05-27 03:05:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|26
1653621000000|2022-05-27 03:10:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15850.4|15846.4|18
1653621300000|2022-05-27 03:15:00|15855.1|15851.1|15853.6|15849.6|15856.7|15852.7|15852|15848|26
1653621600000|2022-05-27 03:20:00|15852|15848|15841.1|15837.1|15853.6|15849.6|15841.1|15837.1|22
1653621900000|2022-05-27 03:25:00|15842.6|15838.6|15836.4|15832.4|15844.2|15840.2|15834.8|15830.8|29
1653622200000|2022-05-27 03:30:00|15837.9|15833.9|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|106
1653622500000|2022-05-27 03:35:00|15836.4|15832.4|15844.2|15840.2|15844.2|15840.2|15834.8|15830.8|28
1653622800000|2022-05-27 03:40:00|15842.6|15838.6|15844.2|15840.2|15845.8|15841.8|15842.6|15838.6|9
1653623100000|2022-05-27 03:45:00|15842.6|15838.6|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|23
1653623400000|2022-05-27 03:50:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|24
1653623700000|2022-05-27 03:55:00|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.8|15841.8|36
1653624000000|2022-05-27 04:00:00|15844.2|15840.2|15842.6|15838.6|15847.3|15843.3|15841.1|15837.1|30
1653624300000|2022-05-27 04:05:00|15845.8|15841.8|15839.5|15835.5|15845.8|15841.8|15837.9|15833.9|47
1653624600000|2022-05-27 04:10:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15833.3|15829.3|77
1653624900000|2022-05-27 04:15:00|15839.5|15835.5|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|21
1653625200000|2022-05-27 04:20:00|15839.5|15835.5|15841.1|15837.1|15842.6|15838.6|15837.9|15833.9|22
1653625500000|2022-05-27 04:25:00|15839.5|15835.5|15839.5|15835.5|15841.1|15837.1|15837.9|15833.9|3
1653625800000|2022-05-27 04:30:00|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15834.8|15830.8|8
1653626100000|2022-05-27 04:35:00|15837.9|15833.9|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|42
1653626400000|2022-05-27 04:40:00|15839.5|15835.5|15836.4|15832.4|15841.1|15837.1|15834.8|15830.8|17
1653626700000|2022-05-27 04:45:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|25
1653627000000|2022-05-27 04:50:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|11
1653627300000|2022-05-27 04:55:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|6
1653627600000|2022-05-27 05:00:00|15839.5|15835.5|15837.9|15833.9|15844.2|15840.2|15834.8|15830.8|37
1653627900000|2022-05-27 05:05:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|50
1653628200000|2022-05-27 05:10:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|76
1653628500000|2022-05-27 05:15:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15833.3|15829.3|37
1653628800000|2022-05-27 05:20:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15834.8|15830.8|27
1653629100000|2022-05-27 05:25:00|15839.5|15835.5|15844.2|15840.2|15844.2|15840.2|15837.9|15833.9|10
1653629400000|2022-05-27 05:30:00|15845.8|15841.8|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|12
1653629700000|2022-05-27 05:35:00|15853.6|15849.6|15855.1|15851.1|15856.7|15852.7|15850.4|15846.4|33
1653630000000|2022-05-27 05:40:00|15856.7|15852.7|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|42
1653630300000|2022-05-27 05:45:00|15853.6|15849.6|15853.6|15849.6|15859.8|15855.8|15853.6|15849.6|14
1653630600000|2022-05-27 05:50:00|15856.7|15852.7|15852|15848|15856.7|15852.7|15850.4|15846.4|49
1653630900000|2022-05-27 05:55:00|15850.4|15846.4|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|29
1653631200000|2022-05-27 06:00:00|15855.1|15851.1|15862.9|15858.9|15862.9|15858.9|15847.3|15843.3|175
1653631500000|2022-05-27 06:05:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|108
1653631800000|2022-05-27 06:10:00|15866.1|15862.1|15875.4|15871.4|15878.6|15874.6|15866.1|15862.1|192
1653632100000|2022-05-27 06:15:00|15878.6|15874.6|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|167
1653632400000|2022-05-27 06:20:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|306
1653632700000|2022-05-27 06:25:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|59
1653633000000|2022-05-27 06:30:00|15869.2|15865.2|15866.1|15862.1|15878.6|15874.6|15866.1|15862.1|88
1653633300000|2022-05-27 06:35:00|15864.5|15860.5|15859.8|15855.8|15866.1|15862.1|15853.6|15849.6|109
1653633600000|2022-05-27 06:40:00|15862.9|15858.9|15859.8|15855.8|15866.1|15862.1|15859.8|15855.8|280
1653633900000|2022-05-27 06:45:00|15862.9|15858.9|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|76
1653634200000|2022-05-27 06:50:00|15864.5|15860.5|15875.4|15871.4|15875.4|15871.4|15862.9|15858.9|66
1653634500000|2022-05-27 06:55:00|15878.6|15874.6|15869.2|15865.2|15878.6|15874.6|15862.9|15858.9|136
1653634800000|2022-05-27 07:00:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15864.5|15860.5|180
1653635100000|2022-05-27 07:05:00|15875.4|15871.4|15844.2|15840.2|15875.4|15871.4|15841.1|15837.1|409
1653635400000|2022-05-27 07:10:00|15842.6|15838.6|15844.2|15840.2|15850.4|15846.4|15828.6|15824.6|274
1653635700000|2022-05-27 07:15:00|15842.6|15838.6|15875.4|15871.4|15875.4|15871.4|15842.6|15838.6|231
1653636000000|2022-05-27 07:20:00|15873.9|15869.9|15856.7|15852.7|15873.9|15869.9|15850.4|15846.4|184
1653636300000|2022-05-27 07:25:00|15858.3|15854.3|15844.2|15840.2|15858.3|15854.3|15844.2|15840.2|119
1653636600000|2022-05-27 07:30:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15831.7|15827.7|100
1653636900000|2022-05-27 07:35:00|15841.1|15837.1|15831.7|15827.7|15847.3|15843.3|15828.6|15824.6|205
1653637200000|2022-05-27 07:40:00|15830.1|15826.1|15847.3|15843.3|15847.3|15843.3|15828.6|15824.6|64
1653637500000|2022-05-27 07:45:00|15848.9|15844.9|15862.9|15858.9|15866.1|15862.1|15847.3|15843.3|299
1653637800000|2022-05-27 07:50:00|15859.8|15855.8|15845.8|15841.8|15861.4|15857.4|15844.2|15840.2|147
1653638100000|2022-05-27 07:55:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|131
1653638400000|2022-05-27 08:00:00|15845.8|15841.8|15859.8|15855.8|15862.9|15858.9|15845.8|15841.8|132
1653638700000|2022-05-27 08:05:00|15861.4|15857.4|15853.6|15849.6|15866.1|15862.1|15841.1|15837.1|150
1653639000000|2022-05-27 08:10:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15841.1|15837.1|147
1653639300000|2022-05-27 08:15:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15834.8|15830.8|161
1653639600000|2022-05-27 08:20:00|15839.5|15835.5|15828.6|15824.6|15844.2|15840.2|15828.6|15824.6|124
1653639900000|2022-05-27 08:25:00|15830.1|15826.1|15847.3|15843.3|15853.6|15849.6|15830.1|15826.1|185
1653640200000|2022-05-27 08:30:00|15844.2|15840.2|15844.2|15840.2|15848.9|15844.9|15841.1|15837.1|185
1653640500000|2022-05-27 08:35:00|15842.6|15838.6|15845.8|15841.8|15848.9|15844.9|15837.9|15833.9|263
1653640800000|2022-05-27 08:40:00|15844.2|15840.2|15850.4|15846.4|15855.1|15851.1|15841.1|15837.1|749
1653641100000|2022-05-27 08:45:00|15847.3|15843.3|15853.6|15849.6|15856.7|15852.7|15837.9|15833.9|114
1653641400000|2022-05-27 08:50:00|15852|15848|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|248
1653641700000|2022-05-27 08:55:00|15848.9|15844.9|15819.2|15815.2|15850.4|15846.4|15819.2|15815.2|495
1653642000000|2022-05-27 09:00:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|164
1653642300000|2022-05-27 09:05:00|15823.9|15819.9|15812.9|15808.9|15823.9|15819.9|15812.9|15808.9|286
1653642600000|2022-05-27 09:10:00|15814.5|15810.5|15822.3|15818.3|15823.9|15819.9|15806.7|15802.7|256
1653642900000|2022-05-27 09:15:00|15823.9|15819.9|15822.3|15818.3|15825.4|15821.4|15816.1|15812.1|148
1653643200000|2022-05-27 09:20:00|15820.8|15816.8|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|407
1653643500000|2022-05-27 09:25:00|15816.1|15812.1|15822.3|15818.3|15822.3|15818.3|15806.7|15802.7|359
1653643800000|2022-05-27 09:30:00|15820.8|15816.8|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|252
1653644100000|2022-05-27 09:35:00|15827|15823|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|88
1653644400000|2022-05-27 09:40:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|83
1653644700000|2022-05-27 09:45:00|15825.4|15821.4|15806.7|15802.7|15828.6|15824.6|15800.4|15796.4|97
1653645000000|2022-05-27 09:50:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15802|15798|179
1653645300000|2022-05-27 09:55:00|15825.4|15821.4|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|116
1653645600000|2022-05-27 10:00:00|15837.9|15833.9|15853.6|15849.6|15856.7|15852.7|15834.8|15830.8|135
1653645900000|2022-05-27 10:05:00|15856.7|15852.7|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|293
1653646200000|2022-05-27 10:10:00|15861.4|15857.4|15872.3|15868.3|15873.9|15869.9|15859.8|15855.8|221
1653646500000|2022-05-27 10:15:00|15870.8|15866.8|15878.6|15874.6|15878.6|15874.6|15869.2|15865.2|239
1653646800000|2022-05-27 10:20:00|15880.1|15876.1|15889.5|15885.5|15889.5|15885.5|15880.1|15876.1|271
1653647100000|2022-05-27 10:25:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15878.6|15874.6|132
1653647400000|2022-05-27 10:30:00|15887.9|15883.9|15891.1|15887.1|15894.2|15890.2|15881.7|15877.7|68
1653647700000|2022-05-27 10:35:00|15887.9|15883.9|15884.8|15880.8|15894.2|15890.2|15881.7|15877.7|209
1653648000000|2022-05-27 10:40:00|15881.7|15877.7|15894.2|15890.2|15894.2|15890.2|15878.6|15874.6|139
1653648300000|2022-05-27 10:45:00|15895.8|15891.8|15900.4|15896.4|15900.4|15896.4|15887.9|15883.9|202
1653648600000|2022-05-27 10:50:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|135
1653648900000|2022-05-27 10:55:00|15894.2|15890.2|15895.8|15891.8|15897.3|15893.3|15887.9|15883.9|144
1653649200000|2022-05-27 11:00:00|15897.3|15893.3|15916.1|15912.1|15919.2|15915.2|15895.8|15891.8|274
1653649500000|2022-05-27 11:05:00|15917.6|15913.6|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|302
1653649800000|2022-05-27 11:10:00|15922.3|15918.3|15930.1|15926.1|15931.7|15927.7|15909.8|15905.8|715
1653650100000|2022-05-27 11:15:00|15931.7|15927.7|15922.3|15918.3|15933.3|15929.3|15922.3|15918.3|348
1653650400000|2022-05-27 11:20:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15912.9|15908.9|426
1653650700000|2022-05-27 11:25:00|15922.3|15918.3|15914.5|15910.5|15925.4|15921.4|15914.5|15910.5|179
1653651000000|2022-05-27 11:30:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15909.8|15905.8|164
1653651300000|2022-05-27 11:35:00|15923.9|15919.9|15928.6|15924.6|15930.1|15926.1|15922.3|15918.3|200
1653651600000|2022-05-27 11:40:00|15925.4|15921.4|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|214
1653651900000|2022-05-27 11:45:00|15920.8|15916.8|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|265
1653652200000|2022-05-27 11:50:00|15916.1|15912.1|15919.2|15915.2|15925.4|15921.4|15916.1|15912.1|373
1653652500000|2022-05-27 11:55:00|15917.6|15913.6|15927|15923|15928.6|15924.6|15916.1|15912.1|313
1653652800000|2022-05-27 12:00:00|15928.6|15924.6|15922.3|15918.3|15934.8|15930.8|15920.8|15916.8|534
1653653100000|2022-05-27 12:05:00|15925.4|15921.4|15908.3|15904.3|15934.8|15930.8|15906.7|15902.7|440
1653653400000|2022-05-27 12:10:00|15909.8|15905.8|15912.9|15908.9|15916.1|15912.1|15897.3|15893.3|301
1653653700000|2022-05-27 12:15:00|15914.5|15910.5|15931.7|15927.7|15934.8|15930.8|15906.7|15902.7|299
1653654000000|2022-05-27 12:20:00|15934.8|15930.8|15891.1|15887.1|15934.8|15930.8|15891.1|15887.1|665
1653654300000|2022-05-27 12:25:00|15892.6|15888.6|15897.3|15893.3|15925.4|15921.4|15891.1|15887.1|571
1653654600000|2022-05-27 12:30:00|15898.9|15894.9|15897.3|15893.3|15902|15898|15864.5|15860.5|1253
1653654900000|2022-05-27 12:35:00|15894.2|15890.2|15894.2|15890.2|15922.3|15918.3|15875.4|15871.4|863
1653655200000|2022-05-27 12:40:00|15897.3|15893.3|15875.4|15871.4|15897.3|15893.3|15872.3|15868.3|827
1653655500000|2022-05-27 12:45:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|940
1653655800000|2022-05-27 12:50:00|15875.4|15871.4|15878.6|15874.6|15897.3|15893.3|15875.4|15871.4|562
1653656100000|2022-05-27 12:55:00|15875.4|15871.4|15859.8|15855.8|15878.6|15874.6|15853.6|15849.6|648
1653656400000|2022-05-27 13:00:00|15861.4|15857.4|15897.3|15893.3|15902|15898|15859.8|15855.8|859
1653656700000|2022-05-27 13:05:00|15894.2|15890.2|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|480
1653657000000|2022-05-27 13:10:00|15908.3|15904.3|15906.7|15902.7|15925.4|15921.4|15903.6|15899.6|576
1653657300000|2022-05-27 13:15:00|15909.8|15905.8|15933.3|15929.3|15934.8|15930.8|15908.3|15904.3|371
1653657600000|2022-05-27 13:20:00|15931.7|15927.7|15909.8|15905.8|15934.8|15930.8|15909.8|15905.8|349
1653657900000|2022-05-27 13:25:00|15912.9|15908.9|15911.4|15907.4|15916.1|15912.1|15903.6|15899.6|735
1653658200000|2022-05-27 13:30:00|15912.9|15908.9|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|762
1653658500000|2022-05-27 13:35:00|15936.4|15932.4|15922.3|15918.3|15941.1|15937.1|15906.7|15902.7|647
1653658800000|2022-05-27 13:40:00|15919.2|15915.2|15947.3|15943.3|15950.4|15946.4|15919.2|15915.2|979
1653659100000|2022-05-27 13:45:00|15950.4|15946.4|15925.4|15921.4|15953.6|15949.6|15925.4|15921.4|746
1653659400000|2022-05-27 13:50:00|15927|15923|15931.7|15927.7|15934.8|15930.8|15912.9|15908.9|1415
1653659700000|2022-05-27 13:55:00|15934.8|15930.8|15937.9|15933.9|15941.1|15937.1|15922.3|15918.3|699
1653660000000|2022-05-27 14:00:00|15936.4|15932.4|15941.1|15937.1|15950.4|15946.4|15925.4|15921.4|1003
1653660300000|2022-05-27 14:05:00|15942.6|15938.6|15947.3|15943.3|15953.6|15949.6|15941.1|15937.1|545
1653660600000|2022-05-27 14:10:00|15944.2|15940.2|15934.8|15930.8|15953.6|15949.6|15931.7|15927.7|573
1653660900000|2022-05-27 14:15:00|15937.9|15933.9|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|798
1653661200000|2022-05-27 14:20:00|15927|15923|15919.2|15915.2|15928.6|15924.6|15916.1|15912.1|303
1653661500000|2022-05-27 14:25:00|15922.3|15918.3|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|711
1653661800000|2022-05-27 14:30:00|15925.4|15921.4|15928.6|15924.6|15931.7|15927.7|15919.2|15915.2|253
1653662100000|2022-05-27 14:35:00|15927|15923|15922.3|15918.3|15928.6|15924.6|15916.1|15912.1|339
1653662400000|2022-05-27 14:40:00|15919.2|15915.2|15931.7|15927.7|15936.4|15932.4|15919.2|15915.2|741
1653662700000|2022-05-27 14:45:00|15934.8|15930.8|15934.8|15930.8|15953.6|15949.6|15931.7|15927.7|573
1653663000000|2022-05-27 14:50:00|15930.1|15926.1|15909.8|15905.8|15931.7|15927.7|15908.3|15904.3|384
1653663300000|2022-05-27 14:55:00|15912.9|15908.9|15916.1|15912.1|15916.1|15912.1|15906.7|15902.7|1428
1653663600000|2022-05-27 15:00:00|15919.2|15915.2|15897.3|15893.3|15919.2|15915.2|15887.9|15883.9|1166
1653663900000|2022-05-27 15:05:00|15900.4|15896.4|15903.6|15899.6|15912.9|15908.9|15891.1|15887.1|948
1653664200000|2022-05-27 15:10:00|15900.4|15896.4|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|463
1653664500000|2022-05-27 15:15:00|15880.1|15876.1|15862.9|15858.9|15881.7|15877.7|15862.9|15858.9|533
1653664800000|2022-05-27 15:20:00|15864.5|15860.5|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|655
1653665100000|2022-05-27 15:25:00|15875.4|15871.4|15887.9|15883.9|15887.9|15883.9|15866.1|15862.1|489
1653665400000|2022-05-27 15:30:00|15884.8|15880.8|15903.6|15899.6|15909.8|15905.8|15884.8|15880.8|975
1653665700000|2022-05-27 15:35:00|15906.7|15902.7|15903.6|15899.6|15909.8|15905.8|15900.4|15896.4|265
1653666000000|2022-05-27 15:40:00|15905.1|15901.1|15897.3|15893.3|15909.8|15905.8|15897.3|15893.3|522
1653666300000|2022-05-27 15:45:00|15900.4|15896.4|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|477
1653666600000|2022-05-27 15:50:00|15897.3|15893.3|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|124
1653666900000|2022-05-27 15:55:00|15897.3|15893.3|15884.8|15880.8|15900.4|15896.4|15881.7|15877.7|253
1653667200000|2022-05-27 16:00:00|15887.9|15883.9|15869.2|15865.2|15887.9|15883.9|15866.1|15862.1|323
1653667500000|2022-05-27 16:05:00|15872.3|15868.3|15884.8|15880.8|15884.8|15880.8|15869.2|15865.2|162
1653667800000|2022-05-27 16:10:00|15883.3|15879.3|15875.4|15871.4|15884.8|15880.8|15872.3|15868.3|338
1653668100000|2022-05-27 16:15:00|15872.3|15868.3|15866.1|15862.1|15875.4|15871.4|15866.1|15862.1|431
1653668400000|2022-05-27 16:20:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15850.4|15846.4|622
1653668700000|2022-05-27 16:25:00|15853.6|15849.6|15828.6|15824.6|15853.6|15849.6|15828.6|15824.6|795
1653669000000|2022-05-27 16:30:00|15825.4|15821.4|15841.1|15837.1|15841.1|15837.1|15825.4|15821.4|413
1653669300000|2022-05-27 16:35:00|15844.2|15840.2|15841.1|15837.1|15844.2|15840.2|15825.4|15821.4|1029
1653669600000|2022-05-27 16:40:00|15837.9|15833.9|15816.1|15812.1|15837.9|15833.9|15812.9|15808.9|615
1653669900000|2022-05-27 16:45:00|15819.2|15815.2|15816.1|15812.1|15828.6|15824.6|15812.9|15808.9|791
1653670200000|2022-05-27 16:50:00|15817.6|15813.6|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|605
1653670500000|2022-05-27 16:55:00|15825.4|15821.4|15808.3|15804.3|15827|15823|15800.4|15796.4|1009
1653670800000|2022-05-27 17:00:00|15806.7|15802.7|15803.6|15799.6|15819.2|15815.2|15800.4|15796.4|909
1653671100000|2022-05-27 17:05:00|15806.7|15802.7|15803.6|15799.6|15809.8|15805.8|15800.4|15796.4|304
1653671400000|2022-05-27 17:10:00|15802|15798|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|549
1653671700000|2022-05-27 17:15:00|15809.8|15805.8|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|279
1653672000000|2022-05-27 17:20:00|15803.6|15799.6|15806.7|15802.7|15809.8|15805.8|15803.6|15799.6|243
1653672300000|2022-05-27 17:25:00|15805.1|15801.1|15817.6|15813.6|15817.6|15813.6|15803.6|15799.6|300
1653672600000|2022-05-27 17:30:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15812.9|15808.9|149
1653672900000|2022-05-27 17:35:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15816.1|15812.1|77
1653673200000|2022-05-27 17:40:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|142
1653673500000|2022-05-27 17:45:00|15825.4|15821.4|15827|15823|15828.6|15824.6|15825.4|15821.4|244
1653673800000|2022-05-27 17:50:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|194
1653674100000|2022-05-27 17:55:00|15822.3|15818.3|15834.8|15830.8|15834.8|15830.8|15816.1|15812.1|612
1653674400000|2022-05-27 18:00:00|15836.4|15832.4|15825.4|15821.4|15837.9|15833.9|15822.3|15818.3|202
1653674700000|2022-05-27 18:05:00|15828.6|15824.6|15822.3|15818.3|15831.7|15827.7|15822.3|15818.3|88
1653675000000|2022-05-27 18:10:00|15823.9|15819.9|15825.4|15821.4|15831.7|15827.7|15823.9|15819.9|58
1653675300000|2022-05-27 18:15:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15822.3|15818.3|70
1653675600000|2022-05-27 18:20:00|15822.3|15818.3|15825.4|15821.4|15828.6|15824.6|15816.1|15812.1|229
1653675900000|2022-05-27 18:25:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|75
1653676200000|2022-05-27 18:30:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|139
1653676500000|2022-05-27 18:35:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|52
1653676800000|2022-05-27 18:40:00|15827|15823|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|100
1653677100000|2022-05-27 18:45:00|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15820.8|15816.8|76
1653677400000|2022-05-27 18:50:00|15825.4|15821.4|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|114
1653677700000|2022-05-27 18:55:00|15825.4|15821.4|15834.8|15830.8|15837.9|15833.9|15825.4|15821.4|274
1653678000000|2022-05-27 19:00:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15828.6|15824.6|104
1653678300000|2022-05-27 19:05:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|62
1653678600000|2022-05-27 19:10:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|92
1653678900000|2022-05-27 19:15:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|102
1653679200000|2022-05-27 19:20:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15837.9|15833.9|149
1653679500000|2022-05-27 19:25:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|114
1653679800000|2022-05-27 19:30:00|15841.1|15837.1|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|86
1653680100000|2022-05-27 19:35:00|15842.6|15838.6|15841.1|15837.1|15844.2|15840.2|15841.1|15837.1|54
1653680400000|2022-05-27 19:40:00|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|93
1653680700000|2022-05-27 19:45:00|15841.1|15837.1|15847.3|15843.3|15847.3|15843.3|15834.8|15830.8|202
1653681000000|2022-05-27 19:50:00|15844.2|15840.2|15837.9|15833.9|15845.8|15841.8|15836.4|15832.4|108
1653681300000|2022-05-27 19:55:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|359
1653681600000|2022-05-27 20:00:00|15837.9|15833.9|15834.8|15830.8|15839.5|15835.5|15831.7|15827.7|256
1653681900000|2022-05-27 20:05:00|15833.3|15829.3|15834.8|15830.8|15841.1|15837.1|15833.3|15829.3|77
1653682200000|2022-05-27 20:10:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|52
1653682500000|2022-05-27 20:15:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|23
1653682800000|2022-05-27 20:20:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15834.8|15830.8|18
1653683100000|2022-05-27 20:25:00|||||||||1
1653683400000|2022-05-27 20:30:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15834.8|15830.8|59
1653683700000|2022-05-27 20:35:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|13
1653684000000|2022-05-27 20:40:00|15839.5|15835.5|15845.8|15841.8|15847.3|15843.3|15839.5|15835.5|170
1653684300000|2022-05-27 20:45:00|15844.2|15840.2|15831.7|15827.7|15844.2|15840.2|15830.1|15826.1|207
1653684600000|2022-05-27 20:50:00|15830.1|15826.1|15834.8|15830.8|15841.1|15837.1|15828.6|15824.6|125
1653684900000|2022-05-27 20:55:00|15841.1|15837.1|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|92
1653861600000|2022-05-29 22:00:00|15822.3|15818.3|15823.9|15819.9|15830.1|15826.1|15816.1|15812.1|37
1653861900000|2022-05-29 22:05:00|15827|15823|15827|15823|15830.1|15826.1|15827|15823|3
1653862200000|2022-05-29 22:10:00|15825.4|15821.4|15830.1|15826.1|15830.1|15826.1|15823.9|15819.9|56
1653862500000|2022-05-29 22:15:00|15828.6|15824.6|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|10
1653862800000|2022-05-29 22:20:00|15825.4|15821.4|15825.4|15821.4|15827|15823|15823.9|15819.9|1
1653863100000|2022-05-29 22:25:00|15827|15823|15827|15823|15827|15823|15827|15823|0
1653863400000|2022-05-29 22:30:00|15825.4|15821.4|15834.8|15830.8|15836.4|15832.4|15823.9|15819.9|5
1653863700000|2022-05-29 22:35:00|15836.4|15832.4|15836.4|15832.4|15837.9|15833.9|15831.7|15827.7|13
1653864000000|2022-05-29 22:40:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|4
1653864300000|2022-05-29 22:45:00|15836.4|15832.4|15839.5|15835.5|15839.5|15835.5|15834.8|15830.8|1
1653864600000|2022-05-29 22:50:00|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|24
1653864900000|2022-05-29 22:55:00|15841.1|15837.1|15836.4|15832.4|15844.2|15840.2|15836.4|15832.4|12
1653865200000|2022-05-29 23:00:00|15834.8|15830.8|15836.4|15832.4|15837.9|15833.9|15833.3|15829.3|7
1653865500000|2022-05-29 23:05:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|7
1653865800000|2022-05-29 23:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15822.3|15818.3|15
1653866100000|2022-05-29 23:15:00|15830.1|15826.1|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|7
1653866400000|2022-05-29 23:20:00|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|3
1653866700000|2022-05-29 23:25:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15830.1|15826.1|1
1653867000000|2022-05-29 23:30:00|15828.6|15824.6|15820.8|15816.8|15828.6|15824.6|15820.8|15816.8|20
1653867300000|2022-05-29 23:35:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15817.6|15813.6|18
1653867600000|2022-05-29 23:40:00|15819.2|15815.2|15823.9|15819.9|15823.9|15819.9|15819.2|15815.2|11
1653867900000|2022-05-29 23:45:00|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|13
1653868200000|2022-05-29 23:50:00|15825.4|15821.4|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|25
1653868500000|2022-05-29 23:55:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15830.1|15826.1|11
1653868800000|2022-05-30 00:00:00|15831.7|15827.7|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|7
1653869100000|2022-05-30 00:05:00|15836.4|15832.4|15834.8|15830.8|15837.9|15833.9|15831.7|15827.7|73
1653869400000|2022-05-30 00:10:00|15831.7|15827.7|15830.1|15826.1|15833.3|15829.3|15828.6|15824.6|21
1653869700000|2022-05-30 00:15:00|15831.7|15827.7|15822.3|15818.3|15831.7|15827.7|15819.2|15815.2|58
1653870000000|2022-05-30 00:20:00|15819.2|15815.2|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|47
1653870300000|2022-05-30 00:25:00|15822.3|15818.3|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|8
1653870600000|2022-05-30 00:30:00|15823.9|15819.9|15828.6|15824.6|15828.6|15824.6|15822.3|15818.3|14
1653870900000|2022-05-30 00:35:00|15831.7|15827.7|15833.3|15829.3|15834.8|15830.8|15828.6|15824.6|24
1653871200000|2022-05-30 00:40:00|15834.8|15830.8|15831.7|15827.7|15834.8|15830.8|15830.1|15826.1|11
1653871500000|2022-05-30 00:45:00|15833.3|15829.3|15837.9|15833.9|15837.9|15833.9|15833.3|15829.3|19
1653871800000|2022-05-30 00:50:00|15839.5|15835.5|15842.6|15838.6|15844.2|15840.2|15837.9|15833.9|11
1653872100000|2022-05-30 00:55:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15844.2|15840.2|19
1653872400000|2022-05-30 01:00:00|15842.6|15838.6|15842.6|15838.6|15844.2|15840.2|15841.1|15837.1|13
1653872700000|2022-05-30 01:05:00|15844.2|15840.2|15842.6|15838.6|15848.9|15844.9|15842.6|15838.6|5
1653873000000|2022-05-30 01:10:00|15844.2|15840.2|15844.2|15840.2|15845.8|15841.8|15839.5|15835.5|8
1653873300000|2022-05-30 01:15:00|15845.8|15841.8|15847.3|15843.3|15848.9|15844.9|15845.8|15841.8|4
1653873600000|2022-05-30 01:20:00|15848.9|15844.9|15847.3|15843.3|15850.4|15846.4|15847.3|15843.3|3
1653873900000|2022-05-30 01:25:00|15845.8|15841.8|15844.2|15840.2|15845.8|15841.8|15844.2|15840.2|4
1653874200000|2022-05-30 01:30:00|15847.3|15843.3|15841.1|15837.1|15847.3|15843.3|15841.1|15837.1|4
1653874500000|2022-05-30 01:35:00|15842.6|15838.6|15836.4|15832.4|15842.6|15838.6|15836.4|15832.4|38
1653874800000|2022-05-30 01:40:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15836.4|15832.4|3
1653875100000|2022-05-30 01:45:00|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|9
1653875400000|2022-05-30 01:50:00|15836.4|15832.4|15831.7|15827.7|15837.9|15833.9|15828.6|15824.6|20
1653875700000|2022-05-30 01:55:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1653876000000|2022-05-30 02:00:00|15833.3|15829.3|15833.3|15829.3|15836.4|15832.4|15831.7|15827.7|31
1653876300000|2022-05-30 02:05:00|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|18
1653876600000|2022-05-30 02:10:00|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15836.4|15832.4|14
1653876900000|2022-05-30 02:15:00|15837.9|15833.9|15833.3|15829.3|15837.9|15833.9|15833.3|15829.3|9
1653877200000|2022-05-30 02:20:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|22
1653877500000|2022-05-30 02:25:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|16
1653877800000|2022-05-30 02:30:00|15827|15823|15823.9|15819.9|15828.6|15824.6|15822.3|15818.3|10
1653878100000|2022-05-30 02:35:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|10
1653878400000|2022-05-30 02:40:00|15819.2|15815.2|15820.8|15816.8|15822.3|15818.3|15819.2|15815.2|17
1653878700000|2022-05-30 02:45:00|15819.2|15815.2|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|14
1653879000000|2022-05-30 02:50:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|11
1653879300000|2022-05-30 02:55:00|15830.1|15826.1|15828.6|15824.6|15831.7|15827.7|15828.6|15824.6|14
1653879600000|2022-05-30 03:00:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|33
1653879900000|2022-05-30 03:05:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|5
1653880200000|2022-05-30 03:10:00|15827|15823|15828.6|15824.6|15831.7|15827.7|15827|15823|16
1653880500000|2022-05-30 03:15:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|8
1653880800000|2022-05-30 03:20:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|6
1653881100000|2022-05-30 03:25:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|0
1653881400000|2022-05-30 03:30:00|||||||||2
1653881700000|2022-05-30 03:35:00|15831.7|15827.7|15837.9|15833.9|15837.9|15833.9|15831.7|15827.7|9
1653882000000|2022-05-30 03:40:00|15839.5|15835.5|15837.9|15833.9|15841.1|15837.1|15836.4|15832.4|18
1653882300000|2022-05-30 03:45:00|15841.1|15837.1|15837.9|15833.9|15841.1|15837.1|15837.9|15833.9|16
1653882600000|2022-05-30 03:50:00|15836.4|15832.4|15834.8|15830.8|15836.4|15832.4|15834.8|15830.8|7
1653882900000|2022-05-30 03:55:00|15836.4|15832.4|15841.1|15837.1|15841.1|15837.1|15836.4|15832.4|7
1653883200000|2022-05-30 04:00:00|15839.5|15835.5|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|4
1653883500000|2022-05-30 04:05:00|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|2
1653883800000|2022-05-30 04:10:00|15837.9|15833.9|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|0
1653884100000|2022-05-30 04:15:00|15836.4|15832.4|15839.5|15835.5|15841.1|15837.1|15834.8|15830.8|7
1653884400000|2022-05-30 04:20:00|15841.1|15837.1|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|0
1653884700000|2022-05-30 04:25:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|17
1653885000000|2022-05-30 04:30:00|15839.5|15835.5|15819.2|15815.2|15839.5|15835.5|15819.2|15815.2|28
1653885300000|2022-05-30 04:35:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15812.9|15808.9|21
1653885600000|2022-05-30 04:40:00|15816.1|15812.1|15809.8|15805.8|15816.1|15812.1|15809.8|15805.8|22
1653885900000|2022-05-30 04:45:00|15806.7|15802.7|15805.1|15801.1|15806.7|15802.7|15803.6|15799.6|66
1653886200000|2022-05-30 04:50:00|15803.6|15799.6|15800.4|15796.4|15805.1|15801.1|15797.3|15793.3|113
1653886500000|2022-05-30 04:55:00|15798.9|15794.9|15802|15798|15803.6|15799.6|15797.3|15793.3|24
1653886800000|2022-05-30 05:00:00|15800.4|15796.4|15797.3|15793.3|15805.1|15801.1|15797.3|15793.3|30
1653887100000|2022-05-30 05:05:00|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|28
1653887400000|2022-05-30 05:10:00|15795.8|15791.8|15802|15798|15802|15798|15794.2|15790.2|15
1653887700000|2022-05-30 05:15:00|15803.6|15799.6|15805.1|15801.1|15805.1|15801.1|15800.4|15796.4|16
1653888000000|2022-05-30 05:20:00|15803.6|15799.6|15808.3|15804.3|15809.8|15805.8|15803.6|15799.6|26
1653888300000|2022-05-30 05:25:00|15806.7|15802.7|15808.3|15804.3|15812.9|15808.9|15806.7|15802.7|17
1653888600000|2022-05-30 05:30:00|15806.7|15802.7|15800.4|15796.4|15808.3|15804.3|15800.4|15796.4|17
1653888900000|2022-05-30 05:35:00|15802|15798|15802|15798|15803.6|15799.6|15798.9|15794.9|69
1653889200000|2022-05-30 05:40:00|15800.4|15796.4|15802|15798|15803.6|15799.6|15800.4|15796.4|11
1653889500000|2022-05-30 05:45:00|15800.4|15796.4|15797.3|15793.3|15800.4|15796.4|15795.8|15791.8|11
1653889800000|2022-05-30 05:50:00|15795.8|15791.8|15798.9|15794.9|15798.9|15794.9|15795.8|15791.8|26
1653890100000|2022-05-30 05:55:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|12
1653890400000|2022-05-30 06:00:00|15794.2|15790.2|15792.6|15788.6|15800.4|15796.4|15792.6|15788.6|35
1653890700000|2022-05-30 06:05:00|15791.1|15787.1|15795.8|15791.8|15800.4|15796.4|15791.1|15787.1|9
1653891000000|2022-05-30 06:10:00|15794.2|15790.2|15781.7|15777.7|15797.3|15793.3|15777|15773|51
1653891300000|2022-05-30 06:15:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|55
1653891600000|2022-05-30 06:20:00|15775.4|15771.4|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|38
1653891900000|2022-05-30 06:25:00|15780.1|15776.1|15780.1|15776.1|15784.8|15780.8|15778.6|15774.6|27
1653892200000|2022-05-30 06:30:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|61
1653892500000|2022-05-30 06:35:00|15773.9|15769.9|15766.1|15762.1|15773.9|15769.9|15764.5|15760.5|36
1653892800000|2022-05-30 06:40:00|15762.9|15758.9|15770.8|15766.8|15773.9|15769.9|15762.9|15758.9|47
1653893100000|2022-05-30 06:45:00|15769.2|15765.2|15777|15773|15780.1|15776.1|15769.2|15765.2|32
1653893400000|2022-05-30 06:50:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|52
1653893700000|2022-05-30 06:55:00|15770.8|15766.8|15759.8|15755.8|15770.8|15766.8|15758.3|15754.3|49
1653894000000|2022-05-30 07:00:00|15758.3|15754.3|15739.5|15735.5|15759.8|15755.8|15737.9|15733.9|141
1653894300000|2022-05-30 07:05:00|15737.9|15733.9|15722.3|15718.3|15744.2|15740.2|15720.8|15716.8|131
1653894600000|2022-05-30 07:10:00|15720.8|15716.8|15734.8|15730.8|15737.9|15733.9|15720.8|15716.8|129
1653894900000|2022-05-30 07:15:00|15733.3|15729.3|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|57
1653895200000|2022-05-30 07:20:00|15737.9|15733.9|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|63
1653895500000|2022-05-30 07:25:00|15747.3|15743.3|15728.6|15724.6|15748.9|15744.9|15728.6|15724.6|46
1653895800000|2022-05-30 07:30:00|15727|15723|15712.9|15708.9|15727|15723|15709.8|15705.8|115
1653896100000|2022-05-30 07:35:00|15711.4|15707.4|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|131
1653896400000|2022-05-30 07:40:00|15708.3|15704.3|15695.8|15691.8|15712.9|15708.9|15694.2|15690.2|132
1653896700000|2022-05-30 07:45:00|15697.3|15693.3|15702|15698|15709.8|15705.8|15697.3|15693.3|206
1653897000000|2022-05-30 07:50:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|91
1653897300000|2022-05-30 07:55:00|15697.3|15693.3|15692.6|15688.6|15698.9|15694.9|15689.5|15685.5|72
1653897600000|2022-05-30 08:00:00|15691.1|15687.1|15681.7|15677.7|15691.1|15687.1|15673.9|15669.9|78
1653897900000|2022-05-30 08:05:00|15683.3|15679.3|15666.1|15662.1|15684.8|15680.8|15662.9|15658.9|89
1653898200000|2022-05-30 08:10:00|15664.5|15660.5|15684.8|15680.8|15687.9|15683.9|15658.3|15654.3|172
1653898500000|2022-05-30 08:15:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15672.3|15668.3|83
1653898800000|2022-05-30 08:20:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15670.8|15666.8|43
1653899100000|2022-05-30 08:25:00|15680.1|15676.1|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|162
1653899400000|2022-05-30 08:30:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|38
1653899700000|2022-05-30 08:35:00|15692.6|15688.6|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|100
1653900000000|2022-05-30 08:40:00|15702|15698|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|164
1653900300000|2022-05-30 08:45:00|15709.8|15705.8|15709.8|15705.8|15716.1|15712.1|15708.3|15704.3|70
1653900600000|2022-05-30 08:50:00|15711.4|15707.4|15706.7|15702.7|15712.9|15708.9|15697.3|15693.3|39
1653900900000|2022-05-30 08:55:00|15705.1|15701.1|15702|15698|15708.3|15704.3|15698.9|15694.9|22
1653901200000|2022-05-30 09:00:00|15698.9|15694.9|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|42
1653901500000|2022-05-30 09:05:00|15692.6|15688.6|15684.8|15680.8|15692.6|15688.6|15681.7|15677.7|31
1653901800000|2022-05-30 09:10:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15684.8|15680.8|42
1653902100000|2022-05-30 09:15:00|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15691.1|15687.1|67
1653902400000|2022-05-30 09:20:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|35
1653902700000|2022-05-30 09:25:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15698.9|15694.9|32
1653903000000|2022-05-30 09:30:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|57
1653903300000|2022-05-30 09:35:00|15711.4|15707.4|15709.8|15705.8|15712.9|15708.9|15705.1|15701.1|67
1653903600000|2022-05-30 09:40:00|15708.3|15704.3|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|182
1653903900000|2022-05-30 09:45:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|19
1653904200000|2022-05-30 09:50:00|15695.8|15691.8|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|38
1653904500000|2022-05-30 09:55:00|15698.9|15694.9|15703.6|15699.6|15705.1|15701.1|15698.9|15694.9|10
1653904800000|2022-05-30 10:00:00|15706.7|15702.7|15700.4|15696.4|15709.8|15705.8|15700.4|15696.4|36
1653905100000|2022-05-30 10:05:00|15702|15698|15698.9|15694.9|15708.3|15704.3|15697.3|15693.3|12
1653905400000|2022-05-30 10:10:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|15
1653905700000|2022-05-30 10:15:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|49
1653906000000|2022-05-30 10:20:00|15705.1|15701.1|15705.1|15701.1|15709.8|15705.8|15705.1|15701.1|12
1653906300000|2022-05-30 10:25:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|17
1653906600000|2022-05-30 10:30:00|15703.6|15699.6|15697.3|15693.3|15705.1|15701.1|15697.3|15693.3|26
1653906900000|2022-05-30 10:35:00|15698.9|15694.9|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|30
1653907200000|2022-05-30 10:40:00|15695.8|15691.8|15686.4|15682.4|15695.8|15691.8|15684.8|15680.8|37
1653907500000|2022-05-30 10:45:00|15684.8|15680.8|15672.3|15668.3|15686.4|15682.4|15666.1|15662.1|100
1653907800000|2022-05-30 10:50:00|15670.8|15666.8|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|50
1653908100000|2022-05-30 10:55:00|15678.6|15674.6|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|66
1653908400000|2022-05-30 11:00:00|15678.6|15674.6|15681.7|15677.7|15681.7|15677.7|15678.6|15674.6|31
1653908700000|2022-05-30 11:05:00|15680.1|15676.1|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|24
1653909000000|2022-05-30 11:10:00|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|25
1653909300000|2022-05-30 11:15:00|15689.5|15685.5|15697.3|15693.3|15700.4|15696.4|15689.5|15685.5|57
1653909600000|2022-05-30 11:20:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15695.8|15691.8|29
1653909900000|2022-05-30 11:25:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15703.6|15699.6|52
1653910200000|2022-05-30 11:30:00|15706.7|15702.7|15700.4|15696.4|15706.7|15702.7|15698.9|15694.9|81
1653910500000|2022-05-30 11:35:00|15698.9|15694.9|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|51
1653910800000|2022-05-30 11:40:00|15703.6|15699.6|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|50
1653911100000|2022-05-30 11:45:00|15708.3|15704.3|15698.9|15694.9|15709.8|15705.8|15698.9|15694.9|43
1653911400000|2022-05-30 11:50:00|15697.3|15693.3|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|27
1653911700000|2022-05-30 11:55:00|15705.1|15701.1|15703.6|15699.6|15709.8|15705.8|15703.6|15699.6|37
1653912000000|2022-05-30 12:00:00|15702|15698|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|125
1653912300000|2022-05-30 12:05:00|15712.9|15708.9|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|92
1653912600000|2022-05-30 12:10:00|15716.1|15712.1|15697.3|15693.3|15719.2|15715.2|15697.3|15693.3|115
1653912900000|2022-05-30 12:15:00|15694.2|15690.2|15684.8|15680.8|15695.8|15691.8|15684.8|15680.8|65
1653913200000|2022-05-30 12:20:00|15681.7|15677.7|15659.8|15655.8|15683.3|15679.3|15659.8|15655.8|196
1653913500000|2022-05-30 12:25:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|83
1653913800000|2022-05-30 12:30:00|15662.9|15658.9|15681.7|15677.7|15683.3|15679.3|15661.4|15657.4|87
1653914100000|2022-05-30 12:35:00|15683.3|15679.3|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|98
1653914400000|2022-05-30 12:40:00|15689.5|15685.5|15678.6|15674.6|15689.5|15685.5|15675.4|15671.4|127
1653914700000|2022-05-30 12:45:00|15677|15673|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|95
1653915000000|2022-05-30 12:50:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|68
1653915300000|2022-05-30 12:55:00|15673.9|15669.9|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|66
1653915600000|2022-05-30 13:00:00|15681.7|15677.7|15687.9|15683.9|15691.1|15687.1|15675.4|15671.4|131
1653915900000|2022-05-30 13:05:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|99
1653916200000|2022-05-30 13:10:00|15686.4|15682.4|15695.8|15691.8|15697.3|15693.3|15686.4|15682.4|106
1653916500000|2022-05-30 13:15:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|133
1653916800000|2022-05-30 13:20:00|15702|15698|15703.6|15699.6|15711.4|15707.4|15700.4|15696.4|55
1653917100000|2022-05-30 13:25:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|91
1653917400000|2022-05-30 13:30:00|15702|15698|15694.2|15690.2|15702|15698|15694.2|15690.2|33
1653917700000|2022-05-30 13:35:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|93
1653918000000|2022-05-30 13:40:00|15680.1|15676.1|15686.4|15682.4|15687.9|15683.9|15672.3|15668.3|139
1653918300000|2022-05-30 13:45:00|15687.9|15683.9|15697.3|15693.3|15697.3|15693.3|15686.4|15682.4|72
1653918600000|2022-05-30 13:50:00|15694.2|15690.2|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|57
1653918900000|2022-05-30 13:55:00|15698.9|15694.9|15678.6|15674.6|15698.9|15694.9|15675.4|15671.4|66
1653919200000|2022-05-30 14:00:00|15681.7|15677.7|15678.6|15674.6|15689.5|15685.5|15675.4|15671.4|107
1653919500000|2022-05-30 14:05:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|89
1653919800000|2022-05-30 14:10:00|15684.8|15680.8|15684.8|15680.8|15694.2|15690.2|15678.6|15674.6|79
1653920100000|2022-05-30 14:15:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|65
1653920400000|2022-05-30 14:20:00|15684.8|15680.8|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|46
1653920700000|2022-05-30 14:25:00|15678.6|15674.6|15694.2|15690.2|15694.2|15690.2|15673.9|15669.9|103
1653921000000|2022-05-30 14:30:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15675.4|15671.4|109
1653921300000|2022-05-30 14:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15675.4|15671.4|100
1653921600000|2022-05-30 14:40:00|15692.6|15688.6|15702|15698|15703.6|15699.6|15691.1|15687.1|97
1653921900000|2022-05-30 14:45:00|15700.4|15696.4|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|48
1653922200000|2022-05-30 14:50:00|15694.2|15690.2|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|158
1653922500000|2022-05-30 14:55:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|51
1653922800000|2022-05-30 15:00:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15694.2|15690.2|90
1653923100000|2022-05-30 15:05:00|15698.9|15694.9|15697.3|15693.3|15706.7|15702.7|15697.3|15693.3|92
1653923400000|2022-05-30 15:10:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|47
1653923700000|2022-05-30 15:15:00|15705.1|15701.1|15697.3|15693.3|15709.8|15705.8|15697.3|15693.3|105
1653924000000|2022-05-30 15:20:00|15694.2|15690.2|15700.4|15696.4|15700.4|15696.4|15694.2|15690.2|47
1653924300000|2022-05-30 15:25:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15698.9|15694.9|31
1653924600000|2022-05-30 15:30:00|15705.1|15701.1|15703.6|15699.6|15709.8|15705.8|15700.4|15696.4|30
1653924900000|2022-05-30 15:35:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15700.4|15696.4|31
1653925200000|2022-05-30 15:40:00|15702|15698|15702|15698|15709.8|15705.8|15702|15698|32
1653925500000|2022-05-30 15:45:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15700.4|15696.4|6
1653925800000|2022-05-30 15:50:00|15698.9|15694.9|15698.9|15694.9|15700.4|15696.4|15697.3|15693.3|23
1653926100000|2022-05-30 15:55:00|15697.3|15693.3|15695.8|15691.8|15700.4|15696.4|15694.2|15690.2|92
1653926400000|2022-05-30 16:00:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|109
1653926700000|2022-05-30 16:05:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|44
1653927000000|2022-05-30 16:10:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15692.6|15688.6|87
1653927300000|2022-05-30 16:15:00|15697.3|15693.3|15703.6|15699.6|15706.7|15702.7|15697.3|15693.3|55
1653927600000|2022-05-30 16:20:00|15705.1|15701.1|15705.1|15701.1|15706.7|15702.7|15702|15698|23
1653927900000|2022-05-30 16:25:00|15706.7|15702.7|15716.1|15712.1|15716.1|15712.1|15703.6|15699.6|66
1653928200000|2022-05-30 16:30:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|76
1653928500000|2022-05-30 16:35:00|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15709.8|15705.8|22
1653928800000|2022-05-30 16:40:00|15716.1|15712.1|15712.9|15708.9|15717.6|15713.6|15709.8|15705.8|127
1653929100000|2022-05-30 16:45:00|15714.5|15710.5|15719.2|15715.2|15722.3|15718.3|15712.9|15708.9|55
1653929400000|2022-05-30 16:50:00|15720.8|15716.8|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|48
1653929700000|2022-05-30 16:55:00|15711.4|15707.4|15714.5|15710.5|15716.1|15712.1|15705.1|15701.1|103
1653948000000|2022-05-30 22:00:00|15722.3|15718.3|15723.9|15719.9|15736.4|15732.4|15722.3|15718.3|66
1653948300000|2022-05-30 22:05:00|15722.3|15718.3|15728.6|15724.6|15728.6|15724.6|15722.3|15718.3|33
1653948600000|2022-05-30 22:10:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|46
1653948900000|2022-05-30 22:15:00|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|60
1653949200000|2022-05-30 22:20:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|2
1653949500000|2022-05-30 22:25:00|15741.1|15737.1|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|12
1653949800000|2022-05-30 22:30:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15733.3|15729.3|76
1653950100000|2022-05-30 22:35:00|15733.3|15729.3|15730.1|15726.1|15734.8|15730.8|15728.6|15724.6|84
1653950400000|2022-05-30 22:40:00|15728.6|15724.6|15736.4|15732.4|15737.9|15733.9|15727|15723|45
1653950700000|2022-05-30 22:45:00|15734.8|15730.8|15731.7|15727.7|15741.1|15737.1|15731.7|15727.7|19
1653951000000|2022-05-30 22:50:00|15736.4|15732.4|15728.6|15724.6|15736.4|15732.4|15728.6|15724.6|46
1653951300000|2022-05-30 22:55:00|15731.7|15727.7|15725.4|15721.4|15731.7|15727.7|15725.4|15721.4|54
1653951600000|2022-05-30 23:00:00|15722.3|15718.3|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|31
1653951900000|2022-05-30 23:05:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|19
1653952200000|2022-05-30 23:10:00|15719.2|15715.2|15719.2|15715.2|15720.8|15716.8|15717.6|15713.6|16
1653952500000|2022-05-30 23:15:00|15717.6|15713.6|15712.9|15708.9|15717.6|15713.6|15708.3|15704.3|28
1653952800000|2022-05-30 23:20:00|15711.4|15707.4|15703.6|15699.6|15712.9|15708.9|15702|15698|24
1653953100000|2022-05-30 23:25:00|15702|15698|15698.9|15694.9|15705.1|15701.1|15698.9|15694.9|38
1653953400000|2022-05-30 23:30:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15694.2|15690.2|32
1653953700000|2022-05-30 23:35:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|110
1653954000000|2022-05-30 23:40:00|15691.1|15687.1|15702|15698|15702|15698|15691.1|15687.1|26
1653954300000|2022-05-30 23:45:00|15700.4|15696.4|15695.8|15691.8|15703.6|15699.6|15695.8|15691.8|16
1653954600000|2022-05-30 23:50:00|15697.3|15693.3|15702|15698|15703.6|15699.6|15697.3|15693.3|14
1653954900000|2022-05-30 23:55:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|16
1653955200000|2022-05-31 00:00:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|101
1653955500000|2022-05-31 00:05:00|15691.1|15687.1|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|96
1653955800000|2022-05-31 00:10:00|15694.2|15690.2|15681.7|15677.7|15697.3|15693.3|15681.7|15677.7|226
1653956100000|2022-05-31 00:15:00|15683.3|15679.3|15672.3|15668.3|15687.9|15683.9|15669.2|15665.2|141
1653956400000|2022-05-31 00:20:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|150
1653956700000|2022-05-31 00:25:00|15662.9|15658.9|15616.1|15612.1|15666.1|15662.1|15616.1|15612.1|529
1653957000000|2022-05-31 00:30:00|15614.5|15610.5|15650.4|15646.4|15652|15648|15608.3|15604.3|550
1653957300000|2022-05-31 00:35:00|15652|15648|15634.8|15630.8|15652|15648|15631.7|15627.7|203
1653957600000|2022-05-31 00:40:00|15633.3|15629.3|15628.6|15624.6|15634.8|15630.8|15623.9|15619.9|124
1653957900000|2022-05-31 00:45:00|15627|15623|15631.7|15627.7|15641.1|15637.1|15627|15623|271
1653958200000|2022-05-31 00:50:00|15630.1|15626.1|15647.3|15643.3|15647.3|15643.3|15625.4|15621.4|166
1653958500000|2022-05-31 00:55:00|15648.9|15644.9|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|180
1653958800000|2022-05-31 01:00:00|15653.6|15649.6|15659.8|15655.8|15661.4|15657.4|15648.9|15644.9|156
1653959100000|2022-05-31 01:05:00|15664.5|15660.5|15675.4|15671.4|15681.7|15677.7|15661.4|15657.4|230
1653959400000|2022-05-31 01:10:00|15681.7|15677.7|15669.2|15665.2|15698.9|15694.9|15669.2|15665.2|211
1653959700000|2022-05-31 01:15:00|15667.6|15663.6|15655.1|15651.1|15669.2|15665.2|15650.4|15646.4|104
1653960000000|2022-05-31 01:20:00|15653.6|15649.6|15666.1|15662.1|15667.6|15663.6|15647.3|15643.3|61
1653960300000|2022-05-31 01:25:00|15664.5|15660.5|15659.8|15655.8|15666.1|15662.1|15650.4|15646.4|122
1653960600000|2022-05-31 01:30:00|15661.4|15657.4|15641.1|15637.1|15661.4|15657.4|15641.1|15637.1|134
1653960900000|2022-05-31 01:35:00|15642.6|15638.6|15656.7|15652.7|15662.9|15658.9|15641.1|15637.1|135
1653961200000|2022-05-31 01:40:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|60
1653961500000|2022-05-31 01:45:00|15656.7|15652.7|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|78
1653961800000|2022-05-31 01:50:00|15655.1|15651.1|15645.8|15641.8|15658.3|15654.3|15637.9|15633.9|104
1653962100000|2022-05-31 01:55:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|62
1653962400000|2022-05-31 02:00:00|15644.2|15640.2|15641.1|15637.1|15653.6|15649.6|15641.1|15637.1|98
1653962700000|2022-05-31 02:05:00|15642.6|15638.6|15627|15623|15644.2|15640.2|15622.3|15618.3|197
1653963000000|2022-05-31 02:10:00|15625.4|15621.4|15637.9|15633.9|15639.5|15635.5|15625.4|15621.4|92
1653963300000|2022-05-31 02:15:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|52
1653963600000|2022-05-31 02:20:00|15648.9|15644.9|15642.6|15638.6|15648.9|15644.9|15641.1|15637.1|39
1653963900000|2022-05-31 02:25:00|15641.1|15637.1|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|36
1653964200000|2022-05-31 02:30:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|39
1653964500000|2022-05-31 02:35:00|15645.8|15641.8|15648.9|15644.9|15648.9|15644.9|15644.2|15640.2|38
1653964800000|2022-05-31 02:40:00|15650.4|15646.4|15641.1|15637.1|15652|15648|15637.9|15633.9|112
1653965100000|2022-05-31 02:45:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|42
1653965400000|2022-05-31 02:50:00|15648.9|15644.9|15630.1|15626.1|15650.4|15646.4|15628.6|15624.6|135
1653965700000|2022-05-31 02:55:00|15628.6|15624.6|15622.3|15618.3|15630.1|15626.1|15619.2|15615.2|40
1653966000000|2022-05-31 03:00:00|15620.8|15616.8|15636.4|15632.4|15636.4|15632.4|15620.8|15616.8|57
1653966300000|2022-05-31 03:05:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|42
1653966600000|2022-05-31 03:10:00|15639.5|15635.5|15650.4|15646.4|15659.8|15655.8|15634.8|15630.8|269
1653966900000|2022-05-31 03:15:00|15648.9|15644.9|15644.2|15640.2|15648.9|15644.9|15641.1|15637.1|34
1653967200000|2022-05-31 03:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|37
1653967500000|2022-05-31 03:25:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15644.2|15640.2|49
1653967800000|2022-05-31 03:30:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|38
1653968100000|2022-05-31 03:35:00|15644.2|15640.2|15625.4|15621.4|15644.2|15640.2|15625.4|15621.4|89
1653968400000|2022-05-31 03:40:00|15627|15623|15627|15623|15628.6|15624.6|15625.4|15621.4|28
1653968700000|2022-05-31 03:45:00|15625.4|15621.4|15627|15623|15631.7|15627.7|15625.4|15621.4|9
1653969000000|2022-05-31 03:50:00|15625.4|15621.4|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|13
1653969300000|2022-05-31 03:55:00|15630.1|15626.1|15625.4|15621.4|15630.1|15626.1|15625.4|15621.4|21
1653969600000|2022-05-31 04:00:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|53
1653969900000|2022-05-31 04:05:00|15633.3|15629.3|15642.6|15638.6|15644.2|15640.2|15633.3|15629.3|22
1653970200000|2022-05-31 04:10:00|15641.1|15637.1|15641.1|15637.1|15645.8|15641.8|15639.5|15635.5|26
1653970500000|2022-05-31 04:15:00|15639.5|15635.5|15650.4|15646.4|15650.4|15646.4|15639.5|15635.5|21
1653970800000|2022-05-31 04:20:00|15648.9|15644.9|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|77
1653971100000|2022-05-31 04:25:00|15639.5|15635.5|15644.2|15640.2|15647.3|15643.3|15634.8|15630.8|62
1653971400000|2022-05-31 04:30:00|15647.3|15643.3|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|25
1653971700000|2022-05-31 04:35:00|15645.8|15641.8|15647.3|15643.3|15652|15648|15645.8|15641.8|33
1653972000000|2022-05-31 04:40:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15636.4|15632.4|105
1653972300000|2022-05-31 04:45:00|15634.8|15630.8|15634.8|15630.8|15636.4|15632.4|15634.8|15630.8|10
1653972600000|2022-05-31 04:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|43
1653972900000|2022-05-31 04:55:00|15636.4|15632.4|15634.8|15630.8|15636.4|15632.4|15631.7|15627.7|33
1653973200000|2022-05-31 05:00:00|15637.9|15633.9|15641.1|15637.1|15642.6|15638.6|15637.9|15633.9|43
1653973500000|2022-05-31 05:05:00|15637.9|15633.9|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|29
1653973800000|2022-05-31 05:10:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15630.1|15626.1|24
1653974100000|2022-05-31 05:15:00|15630.1|15626.1|15637.9|15633.9|15637.9|15633.9|15630.1|15626.1|28
1653974400000|2022-05-31 05:20:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|43
1653974700000|2022-05-31 05:25:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15633.3|15629.3|38
1653975000000|2022-05-31 05:30:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|53
1653975300000|2022-05-31 05:35:00|15642.6|15638.6|15648.9|15644.9|15650.4|15646.4|15641.1|15637.1|74
1653975600000|2022-05-31 05:40:00|15650.4|15646.4|15659.8|15655.8|15659.8|15655.8|15648.9|15644.9|86
1653975900000|2022-05-31 05:45:00|15658.3|15654.3|15653.6|15649.6|15659.8|15655.8|15647.3|15643.3|75
1653976200000|2022-05-31 05:50:00|15652|15648|15650.4|15646.4|15653.6|15649.6|15647.3|15643.3|77
1653976500000|2022-05-31 05:55:00|15647.3|15643.3|15645.8|15641.8|15653.6|15649.6|15644.2|15640.2|35
1653976800000|2022-05-31 06:00:00|15647.3|15643.3|15641.1|15637.1|15650.4|15646.4|15628.6|15624.6|243
1653977100000|2022-05-31 06:05:00|15637.9|15633.9|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|177
1653977400000|2022-05-31 06:10:00|15634.8|15630.8|15641.1|15637.1|15642.6|15638.6|15634.8|15630.8|207
1653977700000|2022-05-31 06:15:00|15637.9|15633.9|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|70
1653978000000|2022-05-31 06:20:00|15650.4|15646.4|15650.4|15646.4|15652|15648|15644.2|15640.2|116
1653978300000|2022-05-31 06:25:00|15647.3|15643.3|15631.7|15627.7|15647.3|15643.3|15625.4|15621.4|190
1653978600000|2022-05-31 06:30:00|15633.3|15629.3|15636.4|15632.4|15637.9|15633.9|15625.4|15621.4|91
1653978900000|2022-05-31 06:35:00|15634.8|15630.8|15622.3|15618.3|15641.1|15637.1|15622.3|15618.3|599
1653979200000|2022-05-31 06:40:00|15619.2|15615.2|15616.1|15612.1|15625.4|15621.4|15603.6|15599.6|220
1653979500000|2022-05-31 06:45:00|15612.9|15608.9|15631.7|15627.7|15633.3|15629.3|15612.9|15608.9|151
1653979800000|2022-05-31 06:50:00|15633.3|15629.3|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|106
1653980100000|2022-05-31 06:55:00|15634.8|15630.8|15637.9|15633.9|15644.2|15640.2|15634.8|15630.8|112
1653980400000|2022-05-31 07:00:00|15636.4|15632.4|15672.3|15668.3|15672.3|15668.3|15634.8|15630.8|462
1653980700000|2022-05-31 07:05:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|349
1653981000000|2022-05-31 07:10:00|15683.3|15679.3|15691.1|15687.1|15697.3|15693.3|15681.7|15677.7|458
1653981300000|2022-05-31 07:15:00|15694.2|15690.2|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|419
1653981600000|2022-05-31 07:20:00|15683.3|15679.3|15691.1|15687.1|15695.8|15691.8|15683.3|15679.3|202
1653981900000|2022-05-31 07:25:00|15689.5|15685.5|15706.7|15702.7|15709.8|15705.8|15687.9|15683.9|451
1653982200000|2022-05-31 07:30:00|15709.8|15705.8|15698.9|15694.9|15712.9|15708.9|15691.1|15687.1|137
1653982500000|2022-05-31 07:35:00|15700.4|15696.4|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|122
1653982800000|2022-05-31 07:40:00|15714.5|15710.5|15728.6|15724.6|15737.9|15733.9|15712.9|15708.9|390
1653983100000|2022-05-31 07:45:00|15725.4|15721.4|15716.1|15712.1|15728.6|15724.6|15712.9|15708.9|158
1653983400000|2022-05-31 07:50:00|15719.2|15715.2|15728.6|15724.6|15728.6|15724.6|15712.9|15708.9|89
1653983700000|2022-05-31 07:55:00|15730.1|15726.1|15719.2|15715.2|15731.7|15727.7|15712.9|15708.9|98
1653984000000|2022-05-31 08:00:00|15716.1|15712.1|15703.6|15699.6|15722.3|15718.3|15703.6|15699.6|105
1653984300000|2022-05-31 08:05:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|152
1653984600000|2022-05-31 08:10:00|15695.8|15691.8|15709.8|15705.8|15709.8|15705.8|15695.8|15691.8|89
1653984900000|2022-05-31 08:15:00|15708.3|15704.3|15705.1|15701.1|15708.3|15704.3|15691.1|15687.1|74
1653985200000|2022-05-31 08:20:00|15703.6|15699.6|15689.5|15685.5|15708.3|15704.3|15687.9|15683.9|60
1653985500000|2022-05-31 08:25:00|15691.1|15687.1|15675.4|15671.4|15691.1|15687.1|15672.3|15668.3|151
1653985800000|2022-05-31 08:30:00|15672.3|15668.3|15677|15673|15681.7|15677.7|15672.3|15668.3|70
1653986100000|2022-05-31 08:35:00|15678.6|15674.6|15669.2|15665.2|15684.8|15680.8|15667.6|15663.6|151
1653986400000|2022-05-31 08:40:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|245
1653986700000|2022-05-31 08:45:00|15667.6|15663.6|15661.4|15657.4|15669.2|15665.2|15661.4|15657.4|78
1653987000000|2022-05-31 08:50:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15656.7|15652.7|141
1653987300000|2022-05-31 08:55:00|15667.6|15663.6|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|91
1653987600000|2022-05-31 09:00:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|339
1653987900000|2022-05-31 09:05:00|15655.1|15651.1|15644.2|15640.2|15656.7|15652.7|15637.9|15633.9|175
1653988200000|2022-05-31 09:10:00|15641.1|15637.1|15641.1|15637.1|15647.3|15643.3|15637.9|15633.9|169
1653988500000|2022-05-31 09:15:00|15644.2|15640.2|15650.4|15646.4|15653.6|15649.6|15634.8|15630.8|149
1653988800000|2022-05-31 09:20:00|15648.9|15644.9|15659.8|15655.8|15659.8|15655.8|15645.8|15641.8|332
1653989100000|2022-05-31 09:25:00|15658.3|15654.3|15658.3|15654.3|15662.9|15658.9|15650.4|15646.4|180
1653989400000|2022-05-31 09:30:00|15656.7|15652.7|15659.8|15655.8|15666.1|15662.1|15650.4|15646.4|150
1653989700000|2022-05-31 09:35:00|15661.4|15657.4|15659.8|15655.8|15669.2|15665.2|15656.7|15652.7|217
1653990000000|2022-05-31 09:40:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|91
1653990300000|2022-05-31 09:45:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15656.7|15652.7|173
1653990600000|2022-05-31 09:50:00|15661.4|15657.4|15670.8|15666.8|15675.4|15671.4|15656.7|15652.7|113
1653990900000|2022-05-31 09:55:00|15672.3|15668.3|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|59
1653991200000|2022-05-31 10:00:00|15658.3|15654.3|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|43
1653991500000|2022-05-31 10:05:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15647.3|15643.3|48
1653991800000|2022-05-31 10:10:00|15658.3|15654.3|15650.4|15646.4|15662.9|15658.9|15650.4|15646.4|90
1653992100000|2022-05-31 10:15:00|15653.6|15649.6|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|112
1653992400000|2022-05-31 10:20:00|15655.1|15651.1|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|40
1653992700000|2022-05-31 10:25:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15641.1|15637.1|106
1653993000000|2022-05-31 10:30:00|15642.6|15638.6|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|84
1653993300000|2022-05-31 10:35:00|15652|15648|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|75
1653993600000|2022-05-31 10:40:00|15644.2|15640.2|15666.1|15662.1|15666.1|15662.1|15639.5|15635.5|329
1653993900000|2022-05-31 10:45:00|15667.6|15663.6|15662.9|15658.9|15678.6|15674.6|15662.9|15658.9|307
1653994200000|2022-05-31 10:50:00|15666.1|15662.1|15678.6|15674.6|15681.7|15677.7|15656.7|15652.7|210
1653994500000|2022-05-31 10:55:00|15675.4|15671.4|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|113
1653994800000|2022-05-31 11:00:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15667.6|15663.6|140
1653995100000|2022-05-31 11:05:00|15677|15673|15687.9|15683.9|15687.9|15683.9|15672.3|15668.3|94
1653995400000|2022-05-31 11:10:00|15684.8|15680.8|15703.6|15699.6|15705.1|15701.1|15680.1|15676.1|307
1653995700000|2022-05-31 11:15:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15687.9|15683.9|148
1653996000000|2022-05-31 11:20:00|15697.3|15693.3|15694.2|15690.2|15702|15698|15694.2|15690.2|306
1653996300000|2022-05-31 11:25:00|15692.6|15688.6|15703.6|15699.6|15706.7|15702.7|15687.9|15683.9|276
1653996600000|2022-05-31 11:30:00|15700.4|15696.4|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|350
1653996900000|2022-05-31 11:35:00|15712.9|15708.9|15728.6|15724.6|15731.7|15727.7|15712.9|15708.9|344
1653997200000|2022-05-31 11:40:00|15725.4|15721.4|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|271
1653997500000|2022-05-31 11:45:00|15719.2|15715.2|15689.5|15685.5|15719.2|15715.2|15687.9|15683.9|249
1653997800000|2022-05-31 11:50:00|15687.9|15683.9|15684.8|15680.8|15697.3|15693.3|15684.8|15680.8|159
1653998100000|2022-05-31 11:55:00|15687.9|15683.9|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|325
1653998400000|2022-05-31 12:00:00|15703.6|15699.6|15681.7|15677.7|15703.6|15699.6|15675.4|15671.4|357
1653998700000|2022-05-31 12:05:00|15680.1|15676.1|15666.1|15662.1|15684.8|15680.8|15662.9|15658.9|474
1653999000000|2022-05-31 12:10:00|15667.6|15663.6|15694.2|15690.2|15694.2|15690.2|15662.9|15658.9|383
1653999300000|2022-05-31 12:15:00|15691.1|15687.1|15672.3|15668.3|15694.2|15690.2|15664.5|15660.5|566
1653999600000|2022-05-31 12:20:00|15673.9|15669.9|15600.4|15596.4|15673.9|15669.9|15600.4|15596.4|1267
1653999900000|2022-05-31 12:25:00|15597.3|15593.3|15550.4|15546.4|15597.3|15593.3|15541.1|15537.1|1642
1654000200000|2022-05-31 12:30:00|15547.3|15543.3|15545.8|15541.8|15553.6|15549.6|15525.4|15521.4|1805
1654000500000|2022-05-31 12:35:00|15544.2|15540.2|15545.8|15541.8|15559.8|15555.8|15537.9|15533.9|1522
1654000800000|2022-05-31 12:40:00|15544.2|15540.2|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|1113
1654001100000|2022-05-31 12:45:00|15528.6|15524.6|15531.7|15527.7|15547.3|15543.3|15525.4|15521.4|1154
1654001400000|2022-05-31 12:50:00|15533.3|15529.3|15541.1|15537.1|15550.4|15546.4|15528.6|15524.6|974
1654001700000|2022-05-31 12:55:00|15544.2|15540.2|15534.8|15530.8|15547.3|15543.3|15534.8|15530.8|1069
1654002000000|2022-05-31 13:00:00|15531.7|15527.7|15544.2|15540.2|15556.7|15552.7|15528.6|15524.6|1162
1654002300000|2022-05-31 13:05:00|15547.3|15543.3|15534.8|15530.8|15553.6|15549.6|15528.6|15524.6|913
1654002600000|2022-05-31 13:10:00|15531.7|15527.7|15559.8|15555.8|15562.9|15558.9|15531.7|15527.7|1034
1654002900000|2022-05-31 13:15:00|15556.7|15552.7|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|729
1654003200000|2022-05-31 13:20:00|15556.7|15552.7|15556.7|15552.7|15572.3|15568.3|15550.4|15546.4|1239
1654003500000|2022-05-31 13:25:00|15558.3|15554.3|15584.8|15580.8|15584.8|15580.8|15556.7|15552.7|1275
1654003800000|2022-05-31 13:30:00|15581.7|15577.7|15547.3|15543.3|15587.9|15583.9|15547.3|15543.3|1334
1654004100000|2022-05-31 13:35:00|15550.4|15546.4|15575.4|15571.4|15578.6|15574.6|15537.9|15533.9|1403
1654004400000|2022-05-31 13:40:00|15572.3|15568.3|15537.9|15533.9|15575.4|15571.4|15525.4|15521.4|1345
1654004700000|2022-05-31 13:45:00|15536.4|15532.4|15537.9|15533.9|15553.6|15549.6|15525.4|15521.4|1194
1654005000000|2022-05-31 13:50:00|15534.8|15530.8|15547.3|15543.3|15553.6|15549.6|15534.8|15530.8|839
1654005300000|2022-05-31 13:55:00|15544.2|15540.2|15525.4|15521.4|15547.3|15543.3|15516.1|15512.1|904
1654005600000|2022-05-31 14:00:00|15523.9|15519.9|15512.9|15508.9|15525.4|15521.4|15497.3|15493.3|1293
1654005900000|2022-05-31 14:05:00|15509.8|15505.8|15506.7|15502.7|15528.6|15524.6|15497.3|15493.3|1254
1654006200000|2022-05-31 14:10:00|15503.6|15499.6|15509.8|15505.8|15516.1|15512.1|15497.3|15493.3|692
1654006500000|2022-05-31 14:15:00|15508.3|15504.3|15519.2|15515.2|15531.7|15527.7|15506.7|15502.7|671
1654006800000|2022-05-31 14:20:00|15522.3|15518.3|15519.2|15515.2|15523.9|15519.9|15508.3|15504.3|824
1654007100000|2022-05-31 14:25:00|15517.6|15513.6|15516.1|15512.1|15531.7|15527.7|15512.9|15508.9|1385
1654007400000|2022-05-31 14:30:00|15517.6|15513.6|15500.4|15496.4|15519.2|15515.2|15494.2|15490.2|1358
1654007700000|2022-05-31 14:35:00|15497.3|15493.3|15506.7|15502.7|15517.6|15513.6|15494.2|15490.2|877
1654008000000|2022-05-31 14:40:00|15509.8|15505.8|15494.2|15490.2|15509.8|15505.8|15494.2|15490.2|912
1654008300000|2022-05-31 14:45:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15483.3|15479.3|1042
1654008600000|2022-05-31 14:50:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15494.2|15490.2|708
1654008900000|2022-05-31 14:55:00|15502|15498|15491.1|15487.1|15506.7|15502.7|15487.9|15483.9|830
1654009200000|2022-05-31 15:00:00|15492.6|15488.6|15472.3|15468.3|15492.6|15488.6|15469.2|15465.2|1097
1654009500000|2022-05-31 15:05:00|15475.4|15471.4|15491.1|15487.1|15494.2|15490.2|15472.3|15468.3|1128
1654009800000|2022-05-31 15:10:00|15494.2|15490.2|15500.4|15496.4|15509.8|15505.8|15491.1|15487.1|1030
1654010100000|2022-05-31 15:15:00|15503.6|15499.6|15512.9|15508.9|15522.3|15518.3|15500.4|15496.4|723
1654010400000|2022-05-31 15:20:00|15516.1|15512.1|15506.7|15502.7|15522.3|15518.3|15500.4|15496.4|765
1654010700000|2022-05-31 15:25:00|15509.8|15505.8|15503.6|15499.6|15509.8|15505.8|15494.2|15490.2|337
1654011000000|2022-05-31 15:30:00|15506.7|15502.7|15500.4|15496.4|15506.7|15502.7|15494.2|15490.2|466
1654011300000|2022-05-31 15:35:00|15498.9|15494.9|15503.6|15499.6|15512.9|15508.9|15494.2|15490.2|807
1654011600000|2022-05-31 15:40:00|15506.7|15502.7|15544.2|15540.2|15544.2|15540.2|15503.6|15499.6|634
1654011900000|2022-05-31 15:45:00|15541.1|15537.1|15555.1|15551.1|15569.2|15565.2|15541.1|15537.1|1289
1654012200000|2022-05-31 15:50:00|15553.6|15549.6|15537.9|15533.9|15556.7|15552.7|15537.9|15533.9|586
1654012500000|2022-05-31 15:55:00|15539.5|15535.5|15550.4|15546.4|15552|15548|15528.6|15524.6|584
1654012800000|2022-05-31 16:00:00|15547.3|15543.3|15559.8|15555.8|15559.8|15555.8|15547.3|15543.3|562
1654013100000|2022-05-31 16:05:00|15556.7|15552.7|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|643
1654013400000|2022-05-31 16:10:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|700
1654013700000|2022-05-31 16:15:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15553.6|15549.6|352
1654014000000|2022-05-31 16:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|482
1654014300000|2022-05-31 16:25:00|15556.7|15552.7|15572.3|15568.3|15573.9|15569.9|15547.3|15543.3|743
1654014600000|2022-05-31 16:30:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15562.9|15558.9|836
1654014900000|2022-05-31 16:35:00|15572.3|15568.3|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|564
1654015200000|2022-05-31 16:40:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|523
1654015500000|2022-05-31 16:45:00|15569.2|15565.2|15569.2|15565.2|15575.4|15571.4|15559.8|15555.8|394
1654015800000|2022-05-31 16:50:00|15566.1|15562.1|15569.2|15565.2|15572.3|15568.3|15550.4|15546.4|714
1654016100000|2022-05-31 16:55:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|424
1654016400000|2022-05-31 17:00:00|15564.5|15560.5|15575.4|15571.4|15578.6|15574.6|15559.8|15555.8|427
1654016700000|2022-05-31 17:05:00|15577|15573|15562.9|15558.9|15578.6|15574.6|15559.8|15555.8|371
1654017000000|2022-05-31 17:10:00|15566.1|15562.1|15562.9|15558.9|15572.3|15568.3|15553.6|15549.6|518
1654017300000|2022-05-31 17:15:00|15559.8|15555.8|15569.2|15565.2|15572.3|15568.3|15556.7|15552.7|507
1654017600000|2022-05-31 17:20:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15550.4|15546.4|536
1654017900000|2022-05-31 17:25:00|15548.9|15544.9|15572.3|15568.3|15572.3|15568.3|15544.2|15540.2|889
1654018200000|2022-05-31 17:30:00|15569.2|15565.2|15559.8|15555.8|15569.2|15565.2|15556.7|15552.7|502
1654018500000|2022-05-31 17:35:00|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|418
1654018800000|2022-05-31 17:40:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15544.2|15540.2|533
1654019100000|2022-05-31 17:45:00|15550.4|15546.4|15556.7|15552.7|15562.9|15558.9|15547.3|15543.3|552
1654019400000|2022-05-31 17:50:00|15555.1|15551.1|15550.4|15546.4|15555.1|15551.1|15541.1|15537.1|786
1654019700000|2022-05-31 17:55:00|15547.3|15543.3|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|537
1654020000000|2022-05-31 18:00:00|15547.3|15543.3|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|915
1654020300000|2022-05-31 18:05:00|15564.5|15560.5|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|934
1654020600000|2022-05-31 18:10:00|15562.9|15558.9|15575.4|15571.4|15575.4|15571.4|15562.9|15558.9|780
1654020900000|2022-05-31 18:15:00|15572.3|15568.3|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1372
1654021200000|2022-05-31 18:20:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15575.4|15571.4|876
1654021500000|2022-05-31 18:25:00|15584.8|15580.8|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|980
1654021800000|2022-05-31 18:30:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|1756
1654022100000|2022-05-31 18:35:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15586.4|15582.4|1198
1654022400000|2022-05-31 18:40:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|1617
1654022700000|2022-05-31 18:45:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15591.1|15587.1|1350
1654023000000|2022-05-31 18:50:00|15603.6|15599.6|15587.9|15583.9|15603.6|15599.6|15584.8|15580.8|1764
1654023300000|2022-05-31 18:55:00|15589.5|15585.5|15575.4|15571.4|15591.1|15587.1|15572.3|15568.3|3635
1654023600000|2022-05-31 19:00:00|15572.3|15568.3|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|2508
1654023900000|2022-05-31 19:05:00|15583.3|15579.3|15572.3|15568.3|15584.8|15580.8|15569.2|15565.2|1358
1654024200000|2022-05-31 19:10:00|15575.4|15571.4|15553.6|15549.6|15578.6|15574.6|15553.6|15549.6|938
1654024500000|2022-05-31 19:15:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|712
1654024800000|2022-05-31 19:20:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15537.9|15533.9|692
1654025100000|2022-05-31 19:25:00|15544.2|15540.2|15537.9|15533.9|15547.3|15543.3|15528.6|15524.6|1151
1654025400000|2022-05-31 19:30:00|15534.8|15530.8|15537.9|15533.9|15547.3|15543.3|15528.6|15524.6|1106
1654025700000|2022-05-31 19:35:00|15534.8|15530.8|15562.9|15558.9|15562.9|15558.9|15534.8|15530.8|1219
1654026000000|2022-05-31 19:40:00|15561.4|15557.4|15544.2|15540.2|15569.2|15565.2|15537.9|15533.9|1590
1654026300000|2022-05-31 19:45:00|15547.3|15543.3|15525.4|15521.4|15550.4|15546.4|15522.3|15518.3|1725
1654026600000|2022-05-31 19:50:00|15522.3|15518.3|15466.1|15462.1|15522.3|15518.3|15437.9|15433.9|3483
1654026900000|2022-05-31 19:55:00|15462.9|15458.9|15547.3|15543.3|15547.3|15543.3|15434.8|15430.8|11240
1654027200000|2022-05-31 20:00:00|15544.2|15540.2|15558.3|15554.3|15566.1|15562.1|15519.2|15515.2|5822
1654027500000|2022-05-31 20:05:00|15556.7|15552.7|15531.7|15527.7|15559.8|15555.8|15503.6|15499.6|2879
1654027800000|2022-05-31 20:10:00|15533.3|15529.3|15534.8|15530.8|15541.1|15537.1|15522.3|15518.3|1274
1654028100000|2022-05-31 20:15:00|15537.9|15533.9|15553.6|15549.6|15566.1|15562.1|15537.9|15533.9|1573
1654028400000|2022-05-31 20:20:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15541.1|15537.1|1105
1654028700000|2022-05-31 20:25:00|15555.1|15551.1|15564.5|15560.5|15566.1|15562.1|15555.1|15551.1|839
1654029000000|2022-05-31 20:30:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|581
1654029300000|2022-05-31 20:35:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|362
1654029600000|2022-05-31 20:40:00|15566.1|15562.1|15581.7|15577.7|15584.8|15580.8|15566.1|15562.1|474
1654029900000|2022-05-31 20:45:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|365
1654030200000|2022-05-31 20:50:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15580.1|15576.1|491
1654030500000|2022-05-31 20:55:00|15589.5|15585.5|15592.6|15588.6|15597.3|15593.3|15589.5|15585.5|482
1654034400000|2022-05-31 22:00:00|15583.3|15579.3|15587.9|15583.9|15587.9|15583.9|15572.3|15568.3|152
1654034700000|2022-05-31 22:05:00|15584.8|15580.8|15586.4|15582.4|15589.5|15585.5|15584.8|15580.8|13
1654035000000|2022-05-31 22:10:00|15587.9|15583.9|15587.9|15583.9|15591.1|15587.1|15584.8|15580.8|23
1654035300000|2022-05-31 22:15:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|13
1654035600000|2022-05-31 22:20:00|15587.9|15583.9|15584.8|15580.8|15587.9|15583.9|15584.8|15580.8|43
1654035900000|2022-05-31 22:25:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15586.4|15582.4|34
1654036200000|2022-05-31 22:30:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|59
1654036500000|2022-05-31 22:35:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|48
1654036800000|2022-05-31 22:40:00|15580.1|15576.1|15572.3|15568.3|15580.1|15576.1|15569.2|15565.2|36
1654037100000|2022-05-31 22:45:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|67
1654037400000|2022-05-31 22:50:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|49
1654037700000|2022-05-31 22:55:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|42
1654038000000|2022-05-31 23:00:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|26
1654038300000|2022-05-31 23:05:00|||||||||17
1654038600000|2022-05-31 23:10:00|15567.6|15563.6|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|99
1654038900000|2022-05-31 23:15:00|||||||||18
1654039200000|2022-05-31 23:20:00|||||||||29
1654039500000|2022-05-31 23:25:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|21
1654039800000|2022-05-31 23:30:00|15564.5|15560.5|15566.1|15562.1|15569.2|15565.2|15564.5|15560.5|75
1654040100000|2022-05-31 23:35:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|51
1654040400000|2022-05-31 23:40:00|15566.1|15562.1|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|83
1654040700000|2022-05-31 23:45:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|63
1654041000000|2022-05-31 23:50:00|15562.9|15558.9|15559.8|15555.8|15564.5|15560.5|15556.7|15552.7|38
1654041300000|2022-05-31 23:55:00|15558.3|15554.3|15550.4|15546.4|15558.3|15554.3|15550.4|15546.4|138
1654041600000|2022-06-01 00:00:00|15553.6|15549.6|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|75
1654041900000|2022-06-01 00:05:00|15541.1|15537.1|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|94
1654042200000|2022-06-01 00:10:00|15537.9|15533.9|15531.7|15527.7|15537.9|15533.9|15531.7|15527.7|48
1654042500000|2022-06-01 00:15:00|15528.6|15524.6|15528.6|15524.6|15531.7|15527.7|15528.6|15524.6|54
1654042800000|2022-06-01 00:20:00|15531.7|15527.7|15536.4|15532.4|15541.1|15537.1|15531.7|15527.7|118
1654043100000|2022-06-01 00:25:00|15537.9|15533.9|15528.6|15524.6|15537.9|15533.9|15528.6|15524.6|58
1654043400000|2022-06-01 00:30:00|15531.7|15527.7|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|82
1654043700000|2022-06-01 00:35:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15517.6|15513.6|128
1654044000000|2022-06-01 00:40:00|15523.9|15519.9|15520.8|15516.8|15525.4|15521.4|15516.1|15512.1|120
1654044300000|2022-06-01 00:45:00|15519.2|15515.2|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|157
1654044600000|2022-06-01 00:50:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|91
1654044900000|2022-06-01 00:55:00|15514.5|15510.5|15512.9|15508.9|15514.5|15510.5|15506.7|15502.7|70
1654045200000|2022-06-01 01:00:00|15516.1|15512.1|15516.1|15512.1|15525.4|15521.4|15514.5|15510.5|102
1654045500000|2022-06-01 01:05:00|15517.6|15513.6|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|52
1654045800000|2022-06-01 01:10:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|85
1654046100000|2022-06-01 01:15:00|15517.6|15513.6|15512.9|15508.9|15517.6|15513.6|15508.3|15504.3|61
1654046400000|2022-06-01 01:20:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|149
1654046700000|2022-06-01 01:25:00|15525.4|15521.4|15522.3|15518.3|15525.4|15521.4|15522.3|15518.3|42
1654047000000|2022-06-01 01:30:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15512.9|15508.9|104
1654047300000|2022-06-01 01:35:00|15522.3|15518.3|15512.9|15508.9|15525.4|15521.4|15512.9|15508.9|46
1654047600000|2022-06-01 01:40:00|15516.1|15512.1|15522.3|15518.3|15523.9|15519.9|15512.9|15508.9|150
1654047900000|2022-06-01 01:45:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15522.3|15518.3|65
1654048200000|2022-06-01 01:50:00|15530.1|15526.1|15531.7|15527.7|15533.3|15529.3|15527|15523|75
1654048500000|2022-06-01 01:55:00|15530.1|15526.1|15527|15523|15531.7|15527.7|15525.4|15521.4|131
1654048800000|2022-06-01 02:00:00|15525.4|15521.4|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|104
1654049100000|2022-06-01 02:05:00|15533.3|15529.3|15528.6|15524.6|15533.3|15529.3|15525.4|15521.4|86
1654049400000|2022-06-01 02:10:00|15527|15523|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|64
1654049700000|2022-06-01 02:15:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|77
1654050000000|2022-06-01 02:20:00|15520.8|15516.8|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|38
1654050300000|2022-06-01 02:25:00|15519.2|15515.2|15527|15523|15527|15523|15519.2|15515.2|58
1654050600000|2022-06-01 02:30:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|20
1654050900000|2022-06-01 02:35:00|15530.1|15526.1|15541.1|15537.1|15541.1|15537.1|15530.1|15526.1|134
1654051200000|2022-06-01 02:40:00|15544.2|15540.2|15534.8|15530.8|15544.2|15540.2|15534.8|15530.8|98
1654051500000|2022-06-01 02:45:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|38
1654051800000|2022-06-01 02:50:00|15539.5|15535.5|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|46
1654052100000|2022-06-01 02:55:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|26
1654052400000|2022-06-01 03:00:00|15544.2|15540.2|15553.6|15549.6|15553.6|15549.6|15541.1|15537.1|76
1654052700000|2022-06-01 03:05:00|15550.4|15546.4|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|27
1654053000000|2022-06-01 03:10:00|15556.7|15552.7|15547.3|15543.3|15556.7|15552.7|15547.3|15543.3|86
1654053300000|2022-06-01 03:15:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15541.1|15537.1|18
1654053600000|2022-06-01 03:20:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15539.5|15535.5|18
1654053900000|2022-06-01 03:25:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|14
1654054200000|2022-06-01 03:30:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15537.9|15533.9|46
1654054500000|2022-06-01 03:35:00|15542.6|15538.6|15542.6|15538.6|15545.8|15541.8|15541.1|15537.1|20
1654054800000|2022-06-01 03:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15541.1|15537.1|13
1654055100000|2022-06-01 03:45:00|15542.6|15538.6|15541.1|15537.1|15547.3|15543.3|15541.1|15537.1|38
1654055400000|2022-06-01 03:50:00|15542.6|15538.6|15542.6|15538.6|15544.2|15540.2|15541.1|15537.1|22
1654055700000|2022-06-01 03:55:00|15541.1|15537.1|15547.3|15543.3|15547.3|15543.3|15541.1|15537.1|17
1654056000000|2022-06-01 04:00:00|15545.8|15541.8|15544.2|15540.2|15545.8|15541.8|15541.1|15537.1|25
1654056300000|2022-06-01 04:05:00|15541.1|15537.1|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|35
1654056600000|2022-06-01 04:10:00|15548.9|15544.9|15553.6|15549.6|15553.6|15549.6|15548.9|15544.9|27
1654056900000|2022-06-01 04:15:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15547.3|15543.3|97
1654057200000|2022-06-01 04:20:00|15552|15548|15547.3|15543.3|15552|15548|15547.3|15543.3|23
1654057500000|2022-06-01 04:25:00|15545.8|15541.8|15555.1|15551.1|15559.8|15555.8|15545.8|15541.8|93
1654057800000|2022-06-01 04:30:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15553.6|15549.6|36
1654058100000|2022-06-01 04:35:00|15553.6|15549.6|15541.1|15537.1|15553.6|15549.6|15541.1|15537.1|81
1654058400000|2022-06-01 04:40:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|93
1654058700000|2022-06-01 04:45:00|15544.2|15540.2|15539.5|15535.5|15547.3|15543.3|15539.5|15535.5|30
1654059000000|2022-06-01 04:50:00|15541.1|15537.1|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|161
1654059300000|2022-06-01 04:55:00|15536.4|15532.4|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|23
1654059600000|2022-06-01 05:00:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|25
1654059900000|2022-06-01 05:05:00|15528.6|15524.6|15520.8|15516.8|15528.6|15524.6|15519.2|15515.2|87
1654060200000|2022-06-01 05:10:00|15522.3|15518.3|15525.4|15521.4|15525.4|15521.4|15519.2|15515.2|34
1654060500000|2022-06-01 05:15:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|90
1654060800000|2022-06-01 05:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15514.5|15510.5|74
1654061100000|2022-06-01 05:25:00|15516.1|15512.1|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|72
1654061400000|2022-06-01 05:30:00|15519.2|15515.2|15527|15523|15528.6|15524.6|15516.1|15512.1|82
1654061700000|2022-06-01 05:35:00|15528.6|15524.6|15527|15523|15530.1|15526.1|15523.9|15519.9|20
1654062000000|2022-06-01 05:40:00|15525.4|15521.4|15528.6|15524.6|15528.6|15524.6|15522.3|15518.3|14
1654062300000|2022-06-01 05:45:00|15530.1|15526.1|15534.8|15530.8|15537.9|15533.9|15530.1|15526.1|17
1654062600000|2022-06-01 05:50:00|15533.3|15529.3|15533.3|15529.3|15537.9|15533.9|15530.1|15526.1|24
1654062900000|2022-06-01 05:55:00|15531.7|15527.7|15530.1|15526.1|15531.7|15527.7|15522.3|15518.3|96
1654063200000|2022-06-01 06:00:00|15531.7|15527.7|15536.4|15532.4|15544.2|15540.2|15528.6|15524.6|96
1654063500000|2022-06-01 06:05:00|15537.9|15533.9|15539.5|15535.5|15547.3|15543.3|15536.4|15532.4|53
1654063800000|2022-06-01 06:10:00|15537.9|15533.9|15547.3|15543.3|15548.9|15544.9|15537.9|15533.9|51
1654064100000|2022-06-01 06:15:00|15548.9|15544.9|15552|15548|15553.6|15549.6|15544.2|15540.2|56
1654064400000|2022-06-01 06:20:00|15550.4|15546.4|15548.9|15544.9|15555.1|15551.1|15547.3|15543.3|119
1654064700000|2022-06-01 06:25:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15537.9|15533.9|125
1654065000000|2022-06-01 06:30:00|15547.3|15543.3|15544.2|15540.2|15553.6|15549.6|15544.2|15540.2|82
1654065300000|2022-06-01 06:35:00|15545.8|15541.8|15544.2|15540.2|15550.4|15546.4|15542.6|15538.6|48
1654065600000|2022-06-01 06:40:00|15545.8|15541.8|15528.6|15524.6|15545.8|15541.8|15528.6|15524.6|101
1654065900000|2022-06-01 06:45:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|96
1654066200000|2022-06-01 06:50:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|135
1654066500000|2022-06-01 06:55:00|15514.5|15510.5|15506.7|15502.7|15516.1|15512.1|15506.7|15502.7|143
1654066800000|2022-06-01 07:00:00|15503.6|15499.6|15502|15498|15509.8|15505.8|15497.3|15493.3|273
1654067100000|2022-06-01 07:05:00|15500.4|15496.4|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|223
1654067400000|2022-06-01 07:10:00|15509.8|15505.8|15481.7|15477.7|15512.9|15508.9|15481.7|15477.7|316
1654067700000|2022-06-01 07:15:00|15483.3|15479.3|15486.4|15482.4|15487.9|15483.9|15478.6|15474.6|207
1654068000000|2022-06-01 07:20:00|15487.9|15483.9|15487.9|15483.9|15497.3|15493.3|15477|15473|243
1654068300000|2022-06-01 07:25:00|15489.5|15485.5|15483.3|15479.3|15491.1|15487.1|15480.1|15476.1|106
1654068600000|2022-06-01 07:30:00|15484.8|15480.8|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|143
1654068900000|2022-06-01 07:35:00|15477|15473|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|120
1654069200000|2022-06-01 07:40:00|15477|15473|15506.7|15502.7|15506.7|15502.7|15477|15473|101
1654069500000|2022-06-01 07:45:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15502|15498|134
1654069800000|2022-06-01 07:50:00|15508.3|15504.3|15516.1|15512.1|15519.2|15515.2|15500.4|15496.4|169
1654070100000|2022-06-01 07:55:00|15514.5|15510.5|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|163
1654070400000|2022-06-01 08:00:00|15520.8|15516.8|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|154
1654070700000|2022-06-01 08:05:00|15530.1|15526.1|15512.9|15508.9|15534.8|15530.8|15509.8|15505.8|189
1654071000000|2022-06-01 08:10:00|15511.4|15507.4|15525.4|15521.4|15525.4|15521.4|15509.8|15505.8|70
1654071300000|2022-06-01 08:15:00|15528.6|15524.6|15517.6|15513.6|15528.6|15524.6|15516.1|15512.1|54
1654071600000|2022-06-01 08:20:00|15519.2|15515.2|15506.7|15502.7|15520.8|15516.8|15506.7|15502.7|56
1654071900000|2022-06-01 08:25:00|15508.3|15504.3|15512.9|15508.9|15522.3|15518.3|15506.7|15502.7|83
1654072200000|2022-06-01 08:30:00|15511.4|15507.4|15508.3|15504.3|15516.1|15512.1|15503.6|15499.6|93
1654072500000|2022-06-01 08:35:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|72
1654072800000|2022-06-01 08:40:00|15508.3|15504.3|15519.2|15515.2|15520.8|15516.8|15500.4|15496.4|99
1654073100000|2022-06-01 08:45:00|15520.8|15516.8|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|114
1654073400000|2022-06-01 08:50:00|15530.1|15526.1|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|81
1654073700000|2022-06-01 08:55:00|15534.8|15530.8|15536.4|15532.4|15541.1|15537.1|15531.7|15527.7|56
1654074000000|2022-06-01 09:00:00|15534.8|15530.8|15528.6|15524.6|15536.4|15532.4|15527|15523|92
1654074300000|2022-06-01 09:05:00|15530.1|15526.1|15539.5|15535.5|15541.1|15537.1|15525.4|15521.4|174
1654074600000|2022-06-01 09:10:00|15541.1|15537.1|15531.7|15527.7|15544.2|15540.2|15525.4|15521.4|151
1654074900000|2022-06-01 09:15:00|15534.8|15530.8|15539.5|15535.5|15541.1|15537.1|15531.7|15527.7|97
1654075200000|2022-06-01 09:20:00|15537.9|15533.9|15525.4|15521.4|15539.5|15535.5|15522.3|15518.3|45
1654075500000|2022-06-01 09:25:00|15523.9|15519.9|15541.1|15537.1|15542.6|15538.6|15522.3|15518.3|68
1654075800000|2022-06-01 09:30:00|15542.6|15538.6|15541.1|15537.1|15542.6|15538.6|15531.7|15527.7|158
1654076100000|2022-06-01 09:35:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|52
1654076400000|2022-06-01 09:40:00|15541.1|15537.1|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|82
1654076700000|2022-06-01 09:45:00|15545.8|15541.8|15534.8|15530.8|15545.8|15541.8|15531.7|15527.7|246
1654077000000|2022-06-01 09:50:00|15536.4|15532.4|15534.8|15530.8|15541.1|15537.1|15533.3|15529.3|77
1654077300000|2022-06-01 09:55:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15533.3|15529.3|15
1654077600000|2022-06-01 10:00:00|15531.7|15527.7|15542.6|15538.6|15544.2|15540.2|15528.6|15524.6|219
1654077900000|2022-06-01 10:05:00|15544.2|15540.2|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|143
1654078200000|2022-06-01 10:10:00|15542.6|15538.6|15537.9|15533.9|15542.6|15538.6|15534.8|15530.8|107
1654078500000|2022-06-01 10:15:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15528.6|15524.6|213
1654078800000|2022-06-01 10:20:00|15536.4|15532.4|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|57
1654079100000|2022-06-01 10:25:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15531.7|15527.7|112
1654079400000|2022-06-01 10:30:00|15547.3|15543.3|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|38
1654079700000|2022-06-01 10:35:00|15539.5|15535.5|15550.4|15546.4|15553.6|15549.6|15537.9|15533.9|73
1654080000000|2022-06-01 10:40:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15544.2|15540.2|116
1654080300000|2022-06-01 10:45:00|15547.3|15543.3|15547.3|15543.3|15550.4|15546.4|15547.3|15543.3|58
1654080600000|2022-06-01 10:50:00|15545.8|15541.8|15544.2|15540.2|15550.4|15546.4|15544.2|15540.2|59
1654080900000|2022-06-01 10:55:00|15545.8|15541.8|15547.3|15543.3|15550.4|15546.4|15541.1|15537.1|124
1654081200000|2022-06-01 11:00:00|15544.2|15540.2|15531.7|15527.7|15544.2|15540.2|15531.7|15527.7|85
1654081500000|2022-06-01 11:05:00|15533.3|15529.3|15516.1|15512.1|15534.8|15530.8|15506.7|15502.7|141
1654081800000|2022-06-01 11:10:00|15509.8|15505.8|15503.6|15499.6|15522.3|15518.3|15503.6|15499.6|255
1654082100000|2022-06-01 11:15:00|15505.1|15501.1|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|343
1654082400000|2022-06-01 11:20:00|15502|15498|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|103
1654082700000|2022-06-01 11:25:00|15497.3|15493.3|15500.4|15496.4|15503.6|15499.6|15491.1|15487.1|237
1654083000000|2022-06-01 11:30:00|15503.6|15499.6|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|156
1654083300000|2022-06-01 11:35:00|15502|15498|15503.6|15499.6|15528.6|15524.6|15481.7|15477.7|501
1654083600000|2022-06-01 11:40:00|15506.7|15502.7|15494.2|15490.2|15508.3|15504.3|15487.9|15483.9|571
1654083900000|2022-06-01 11:45:00|15491.1|15487.1|15500.4|15496.4|15502|15498|15487.9|15483.9|216
1654084200000|2022-06-01 11:50:00|15502|15498|15512.9|15508.9|15512.9|15508.9|15495.8|15491.8|530
1654084500000|2022-06-01 11:55:00|15511.4|15507.4|15502|15498|15522.3|15518.3|15500.4|15496.4|541
1654084800000|2022-06-01 12:00:00|15503.6|15499.6|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|316
1654085100000|2022-06-01 12:05:00|15506.7|15502.7|15514.5|15510.5|15516.1|15512.1|15503.6|15499.6|282
1654085400000|2022-06-01 12:10:00|15516.1|15512.1|15525.4|15521.4|15531.7|15527.7|15516.1|15512.1|337
1654085700000|2022-06-01 12:15:00|15528.6|15524.6|15519.2|15515.2|15528.6|15524.6|15506.7|15502.7|566
1654086000000|2022-06-01 12:20:00|15522.3|15518.3|15536.4|15532.4|15539.5|15535.5|15519.2|15515.2|609
1654086300000|2022-06-01 12:25:00|15534.8|15530.8|15520.8|15516.8|15541.1|15537.1|15512.9|15508.9|316
1654086600000|2022-06-01 12:30:00|15522.3|15518.3|15530.1|15526.1|15534.8|15530.8|15512.9|15508.9|419
1654086900000|2022-06-01 12:35:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15511.4|15507.4|392
1654087200000|2022-06-01 12:40:00|15530.1|15526.1|15553.6|15549.6|15556.7|15552.7|15528.6|15524.6|553
1654087500000|2022-06-01 12:45:00|15555.1|15551.1|15562.9|15558.9|15575.4|15571.4|15555.1|15551.1|744
1654087800000|2022-06-01 12:50:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15548.9|15544.9|424
1654088100000|2022-06-01 12:55:00|15569.2|15565.2|15580.1|15576.1|15584.8|15580.8|15561.4|15557.4|635
1654088400000|2022-06-01 13:00:00|15581.7|15577.7|15628.6|15624.6|15631.7|15627.7|15580.1|15576.1|1164
1654088700000|2022-06-01 13:05:00|15631.7|15627.7|15637.9|15633.9|15650.4|15646.4|15631.7|15627.7|1236
1654089000000|2022-06-01 13:10:00|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15622.3|15618.3|713
1654089300000|2022-06-01 13:15:00|15637.9|15633.9|15622.3|15618.3|15637.9|15633.9|15616.1|15612.1|706
1654089600000|2022-06-01 13:20:00|15620.8|15616.8|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|719
1654089900000|2022-06-01 13:25:00|15630.1|15626.1|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|575
1654090200000|2022-06-01 13:30:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15581.7|15577.7|1241
1654090500000|2022-06-01 13:35:00|15606.7|15602.7|15642.6|15638.6|15642.6|15638.6|15606.7|15602.7|944
1654090800000|2022-06-01 13:40:00|15644.2|15640.2|15644.2|15640.2|15658.3|15654.3|15630.1|15626.1|806
1654091100000|2022-06-01 13:45:00|15647.3|15643.3|15653.6|15649.6|15656.7|15652.7|15628.6|15624.6|949
1654091400000|2022-06-01 13:50:00|15650.4|15646.4|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|578
1654091700000|2022-06-01 13:55:00|15637.9|15633.9|15642.6|15638.6|15650.4|15646.4|15637.9|15633.9|559
1654092000000|2022-06-01 14:00:00|15641.1|15637.1|15597.3|15593.3|15641.1|15637.1|15578.6|15574.6|2143
1654092300000|2022-06-01 14:05:00|15598.9|15594.9|15584.8|15580.8|15603.6|15599.6|15578.6|15574.6|1647
1654092600000|2022-06-01 14:10:00|15583.3|15579.3|15512.9|15508.9|15584.8|15580.8|15506.7|15502.7|1787
1654092900000|2022-06-01 14:15:00|15514.5|15510.5|15522.3|15518.3|15566.1|15562.1|15506.7|15502.7|2047
1654093200000|2022-06-01 14:20:00|15519.2|15515.2|15528.6|15524.6|15534.8|15530.8|15508.3|15504.3|1392
1654093500000|2022-06-01 14:25:00|15530.1|15526.1|15516.1|15512.1|15541.1|15537.1|15506.7|15502.7|1595
1654093800000|2022-06-01 14:30:00|15512.9|15508.9|15494.2|15490.2|15516.1|15512.1|15480.1|15476.1|1484
1654094100000|2022-06-01 14:35:00|15495.8|15491.8|15484.8|15480.8|15497.3|15493.3|15462.9|15458.9|1765
1654094400000|2022-06-01 14:40:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|1272
1654094700000|2022-06-01 14:45:00|15495.8|15491.8|15497.3|15493.3|15503.6|15499.6|15478.6|15474.6|1199
1654095000000|2022-06-01 14:50:00|15498.9|15494.9|15506.7|15502.7|15509.8|15505.8|15487.9|15483.9|990
1654095300000|2022-06-01 14:55:00|15509.8|15505.8|15528.6|15524.6|15531.7|15527.7|15509.8|15505.8|1031
1654095600000|2022-06-01 15:00:00|15531.7|15527.7|15523.9|15519.9|15534.8|15530.8|15519.2|15515.2|1448
1654095900000|2022-06-01 15:05:00|15525.4|15521.4|15503.6|15499.6|15525.4|15521.4|15503.6|15499.6|944
1654096200000|2022-06-01 15:10:00|15505.1|15501.1|15494.2|15490.2|15512.9|15508.9|15494.2|15490.2|815
1654096500000|2022-06-01 15:15:00|15497.3|15493.3|15481.7|15477.7|15506.7|15502.7|15478.6|15474.6|521
1654096800000|2022-06-01 15:20:00|15483.3|15479.3|15484.8|15480.8|15500.4|15496.4|15478.6|15474.6|661
1654097100000|2022-06-01 15:25:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15478.6|15474.6|531
1654097400000|2022-06-01 15:30:00|15495.8|15491.8|15497.3|15493.3|15505.1|15501.1|15491.1|15487.1|390
1654097700000|2022-06-01 15:35:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15491.1|15487.1|519
1654098000000|2022-06-01 15:40:00|15502|15498|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|404
1654098300000|2022-06-01 15:45:00|15500.4|15496.4|15512.9|15508.9|15519.2|15515.2|15494.2|15490.2|840
1654098600000|2022-06-01 15:50:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|331
1654098900000|2022-06-01 15:55:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15497.3|15493.3|480
1654099200000|2022-06-01 16:00:00|15503.6|15499.6|15511.4|15507.4|15516.1|15512.1|15500.4|15496.4|354
1654099500000|2022-06-01 16:05:00|15512.9|15508.9|15516.1|15512.1|15519.2|15515.2|15503.6|15499.6|432
1654099800000|2022-06-01 16:10:00|15514.5|15510.5|15531.7|15527.7|15533.3|15529.3|15509.8|15505.8|478
1654100100000|2022-06-01 16:15:00|15528.6|15524.6|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|635
1654100400000|2022-06-01 16:20:00|15534.8|15530.8|15522.3|15518.3|15534.8|15530.8|15519.2|15515.2|413
1654100700000|2022-06-01 16:25:00|15523.9|15519.9|15512.9|15508.9|15527|15523|15506.7|15502.7|450
1654101000000|2022-06-01 16:30:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|274
1654101300000|2022-06-01 16:35:00|15512.9|15508.9|15494.2|15490.2|15512.9|15508.9|15491.1|15487.1|627
1654101600000|2022-06-01 16:40:00|15491.1|15487.1|15473.9|15469.9|15494.2|15490.2|15469.2|15465.2|994
1654101900000|2022-06-01 16:45:00|15475.4|15471.4|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|674
1654102200000|2022-06-01 16:50:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15462.9|15458.9|710
1654102500000|2022-06-01 16:55:00|15472.3|15468.3|15478.6|15474.6|15481.7|15477.7|15462.9|15458.9|540
1654102800000|2022-06-01 17:00:00|15480.1|15476.1|15503.6|15499.6|15508.3|15504.3|15480.1|15476.1|594
1654103100000|2022-06-01 17:05:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15497.3|15493.3|580
1654103400000|2022-06-01 17:10:00|15503.6|15499.6|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|366
1654103700000|2022-06-01 17:15:00|15511.4|15507.4|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|809
1654104000000|2022-06-01 17:20:00|15516.1|15512.1|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|353
1654104300000|2022-06-01 17:25:00|15503.6|15499.6|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|418
1654104600000|2022-06-01 17:30:00|15497.3|15493.3|15506.7|15502.7|15509.8|15505.8|15491.1|15487.1|1033
1654104900000|2022-06-01 17:35:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|423
1654105200000|2022-06-01 17:40:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|469
1654105500000|2022-06-01 17:45:00|15506.7|15502.7|15500.4|15496.4|15509.8|15505.8|15491.1|15487.1|647
1654105800000|2022-06-01 17:50:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|396
1654106100000|2022-06-01 17:55:00|15497.3|15493.3|15500.4|15496.4|15502|15498|15491.1|15487.1|485
1654106400000|2022-06-01 18:00:00|15502|15498|15500.4|15496.4|15503.6|15499.6|15497.3|15493.3|526
1654106700000|2022-06-01 18:05:00|15503.6|15499.6|15505.1|15501.1|15509.8|15505.8|15500.4|15496.4|536
1654107000000|2022-06-01 18:10:00|15506.7|15502.7|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|311
1654107300000|2022-06-01 18:15:00|15503.6|15499.6|15519.2|15515.2|15522.3|15518.3|15503.6|15499.6|382
1654107600000|2022-06-01 18:20:00|15522.3|15518.3|15516.1|15512.1|15522.3|15518.3|15506.7|15502.7|776
1654107900000|2022-06-01 18:25:00|15519.2|15515.2|15520.8|15516.8|15522.3|15518.3|15503.6|15499.6|502
1654108200000|2022-06-01 18:30:00|15519.2|15515.2|15516.1|15512.1|15531.7|15527.7|15516.1|15512.1|679
1654108500000|2022-06-01 18:35:00|15517.6|15513.6|15528.6|15524.6|15531.7|15527.7|15517.6|15513.6|312
1654108800000|2022-06-01 18:40:00|15527|15523|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|307
1654109100000|2022-06-01 18:45:00|15531.7|15527.7|15528.6|15524.6|15537.9|15533.9|15519.2|15515.2|560
1654109400000|2022-06-01 18:50:00|15530.1|15526.1|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|415
1654109700000|2022-06-01 18:55:00|15530.1|15526.1|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|885
1654110000000|2022-06-01 19:00:00|15528.6|15524.6|15509.8|15505.8|15528.6|15524.6|15506.7|15502.7|848
1654110300000|2022-06-01 19:05:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|344
1654110600000|2022-06-01 19:10:00|15512.9|15508.9|15497.3|15493.3|15512.9|15508.9|15497.3|15493.3|347
1654110900000|2022-06-01 19:15:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|673
1654111200000|2022-06-01 19:20:00|15497.3|15493.3|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|714
1654111500000|2022-06-01 19:25:00|15506.7|15502.7|15497.3|15493.3|15512.9|15508.9|15497.3|15493.3|355
1654111800000|2022-06-01 19:30:00|15495.8|15491.8|15506.7|15502.7|15516.1|15512.1|15494.2|15490.2|508
1654112100000|2022-06-01 19:35:00|15503.6|15499.6|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|354
1654112400000|2022-06-01 19:40:00|15498.9|15494.9|15503.6|15499.6|15503.6|15499.6|15491.1|15487.1|506
1654112700000|2022-06-01 19:45:00|15502|15498|15512.9|15508.9|15514.5|15510.5|15500.4|15496.4|232
1654113000000|2022-06-01 19:50:00|15509.8|15505.8|15503.6|15499.6|15512.9|15508.9|15497.3|15493.3|674
1654113300000|2022-06-01 19:55:00|15509.8|15505.8|15530.1|15526.1|15541.1|15537.1|15509.8|15505.8|2486
1654113600000|2022-06-01 20:00:00|15531.7|15527.7|15562.9|15558.9|15562.9|15558.9|15522.3|15518.3|1358
1654113900000|2022-06-01 20:05:00|15566.1|15562.1|15559.8|15555.8|15566.1|15562.1|15547.3|15543.3|864
1654114200000|2022-06-01 20:10:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|387
1654114500000|2022-06-01 20:15:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15556.7|15552.7|163
1654114800000|2022-06-01 20:20:00|15570.8|15566.8|15550.4|15546.4|15572.3|15568.3|15550.4|15546.4|474
1654115100000|2022-06-01 20:25:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|200
1654115400000|2022-06-01 20:30:00|15556.7|15552.7|15566.1|15562.1|15572.3|15568.3|15553.6|15549.6|764
1654115700000|2022-06-01 20:35:00|15562.9|15558.9|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|418
1654116000000|2022-06-01 20:40:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|151
1654116300000|2022-06-01 20:45:00|15566.1|15562.1|15558.3|15554.3|15572.3|15568.3|15556.7|15552.7|237
1654116600000|2022-06-01 20:50:00|15556.7|15552.7|15556.7|15552.7|15559.8|15555.8|15548.9|15544.9|169
1654116900000|2022-06-01 20:55:00|15559.8|15555.8|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|443
1654120800000|2022-06-01 22:00:00|15619.2|15615.2|15578.6|15574.6|15619.2|15615.2|15575.4|15571.4|71
1654121100000|2022-06-01 22:05:00|15577|15573|15567.6|15563.6|15577|15573|15567.6|15563.6|110
1654121400000|2022-06-01 22:10:00|15569.2|15565.2|15567.6|15563.6|15569.2|15565.2|15566.1|15562.1|21
1654121700000|2022-06-01 22:15:00|15566.1|15562.1|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|45
1654122000000|2022-06-01 22:20:00|15556.7|15552.7|15561.4|15557.4|15561.4|15557.4|15553.6|15549.6|25
1654122300000|2022-06-01 22:25:00|15562.9|15558.9|15561.4|15557.4|15566.1|15562.1|15561.4|15557.4|21
1654122600000|2022-06-01 22:30:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15561.4|15557.4|1
1654122900000|2022-06-01 22:35:00|15564.5|15560.5|15564.5|15560.5|15567.6|15563.6|15562.9|15558.9|64
1654123200000|2022-06-01 22:40:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|23
1654123500000|2022-06-01 22:45:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15569.2|15565.2|23
1654123800000|2022-06-01 22:50:00|15569.2|15565.2|15573.9|15569.9|15580.1|15576.1|15569.2|15565.2|17
1654124100000|2022-06-01 22:55:00|15572.3|15568.3|15573.9|15569.9|15573.9|15569.9|15572.3|15568.3|6
1654124400000|2022-06-01 23:00:00|15572.3|15568.3|15573.9|15569.9|15578.6|15574.6|15572.3|15568.3|114
1654124700000|2022-06-01 23:05:00|15572.3|15568.3|15569.2|15565.2|15580.1|15576.1|15569.2|15565.2|21
1654125000000|2022-06-01 23:10:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|4
1654125300000|2022-06-01 23:15:00|15567.6|15563.6|15559.8|15555.8|15567.6|15563.6|15556.7|15552.7|35
1654125600000|2022-06-01 23:20:00|15561.4|15557.4|15558.3|15554.3|15566.1|15562.1|15556.7|15552.7|16
1654125900000|2022-06-01 23:25:00|15556.7|15552.7|15562.9|15558.9|15562.9|15558.9|15555.1|15551.1|7
1654126200000|2022-06-01 23:30:00|15566.1|15562.1|15559.8|15555.8|15567.6|15563.6|15559.8|15555.8|7
1654126500000|2022-06-01 23:35:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15552|15548|20
1654126800000|2022-06-01 23:40:00|15555.1|15551.1|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|7
1654127100000|2022-06-01 23:45:00|15558.3|15554.3|15552|15548|15558.3|15554.3|15550.4|15546.4|22
1654127400000|2022-06-01 23:50:00|15553.6|15549.6|15559.8|15555.8|15559.8|15555.8|15553.6|15549.6|17
1654127700000|2022-06-01 23:55:00|15561.4|15557.4|15580.1|15576.1|15580.1|15576.1|15561.4|15557.4|47
1654128000000|2022-06-02 00:00:00|15578.6|15574.6|15603.6|15599.6|15606.7|15602.7|15575.4|15571.4|266
1654128300000|2022-06-02 00:05:00|15602|15598|15597.3|15593.3|15606.7|15602.7|15591.1|15587.1|172
1654128600000|2022-06-02 00:10:00|15595.8|15591.8|15587.9|15583.9|15600.4|15596.4|15584.8|15580.8|93
1654128900000|2022-06-02 00:15:00|15584.8|15580.8|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|48
1654129200000|2022-06-02 00:20:00|15587.9|15583.9|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|38
1654129500000|2022-06-02 00:25:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15584.8|15580.8|40
1654129800000|2022-06-02 00:30:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15586.4|15582.4|69
1654130100000|2022-06-02 00:35:00|15598.9|15594.9|15589.5|15585.5|15600.4|15596.4|15586.4|15582.4|61
1654130400000|2022-06-02 00:40:00|15587.9|15583.9|15597.3|15593.3|15597.3|15593.3|15586.4|15582.4|15
1654130700000|2022-06-02 00:45:00|15598.9|15594.9|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|33
1654131000000|2022-06-02 00:50:00|15594.2|15590.2|15581.7|15577.7|15594.2|15590.2|15581.7|15577.7|48
1654131300000|2022-06-02 00:55:00|15578.6|15574.6|15575.4|15571.4|15584.8|15580.8|15572.3|15568.3|61
1654131600000|2022-06-02 01:00:00|15573.9|15569.9|15573.9|15569.9|15578.6|15574.6|15572.3|15568.3|32
1654131900000|2022-06-02 01:05:00|15575.4|15571.4|15569.2|15565.2|15578.6|15574.6|15567.6|15563.6|15
1654132200000|2022-06-02 01:10:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|48
1654132500000|2022-06-02 01:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|56
1654132800000|2022-06-02 01:20:00|15570.8|15566.8|15569.2|15565.2|15578.6|15574.6|15569.2|15565.2|49
1654133100000|2022-06-02 01:25:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|54
1654133400000|2022-06-02 01:30:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|24
1654133700000|2022-06-02 01:35:00|15566.1|15562.1|15547.3|15543.3|15569.2|15565.2|15547.3|15543.3|182
1654134000000|2022-06-02 01:40:00|15545.8|15541.8|15553.6|15549.6|15553.6|15549.6|15545.8|15541.8|36
1654134300000|2022-06-02 01:45:00|15552|15548|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|21
1654134600000|2022-06-02 01:50:00|15552|15548|15559.8|15555.8|15559.8|15555.8|15552|15548|42
1654134900000|2022-06-02 01:55:00|15561.4|15557.4|15564.5|15560.5|15566.1|15562.1|15559.8|15555.8|26
1654135200000|2022-06-02 02:00:00|15562.9|15558.9|15575.4|15571.4|15577|15573|15562.9|15558.9|38
1654135500000|2022-06-02 02:05:00|15577|15573|15573.9|15569.9|15578.6|15574.6|15569.2|15565.2|42
1654135800000|2022-06-02 02:10:00|15575.4|15571.4|15575.4|15571.4|15577|15573|15572.3|15568.3|20
1654136100000|2022-06-02 02:15:00|15577|15573|15575.4|15571.4|15581.7|15577.7|15575.4|15571.4|34
1654136400000|2022-06-02 02:20:00|15573.9|15569.9|15562.9|15558.9|15573.9|15569.9|15562.9|15558.9|34
1654136700000|2022-06-02 02:25:00|15561.4|15557.4|15559.8|15555.8|15562.9|15558.9|15559.8|15555.8|8
1654137000000|2022-06-02 02:30:00|15558.3|15554.3|15553.6|15549.6|15559.8|15555.8|15553.6|15549.6|15
1654137300000|2022-06-02 02:35:00|15552|15548|15547.3|15543.3|15552|15548|15544.2|15540.2|40
1654137600000|2022-06-02 02:40:00|15548.9|15544.9|15550.4|15546.4|15553.6|15549.6|15547.3|15543.3|20
1654137900000|2022-06-02 02:45:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|17
1654138200000|2022-06-02 02:50:00|15548.9|15544.9|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|8
1654138500000|2022-06-02 02:55:00|15545.8|15541.8|15547.3|15543.3|15553.6|15549.6|15545.8|15541.8|24
1654138800000|2022-06-02 03:00:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|21
1654139100000|2022-06-02 03:05:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|37
1654139400000|2022-06-02 03:10:00|15548.9|15544.9|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|20
1654139700000|2022-06-02 03:15:00|15547.3|15543.3|15548.9|15544.9|15550.4|15546.4|15544.2|15540.2|10
1654140000000|2022-06-02 03:20:00|15547.3|15543.3|15547.3|15543.3|15548.9|15544.9|15544.2|15540.2|21
1654140300000|2022-06-02 03:25:00|15545.8|15541.8|15550.4|15546.4|15550.4|15546.4|15544.2|15540.2|16
1654140600000|2022-06-02 03:30:00|15548.9|15544.9|15547.3|15543.3|15550.4|15546.4|15544.2|15540.2|27
1654140900000|2022-06-02 03:35:00|15548.9|15544.9|15556.7|15552.7|15559.8|15555.8|15548.9|15544.9|56
1654141200000|2022-06-02 03:40:00|15559.8|15555.8|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|31
1654141500000|2022-06-02 03:45:00|15562.9|15558.9|15570.8|15566.8|15572.3|15568.3|15561.4|15557.4|154
1654141800000|2022-06-02 03:50:00|15569.2|15565.2|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|26
1654142100000|2022-06-02 03:55:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|17
1654142400000|2022-06-02 04:00:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15564.5|15560.5|28
1654142700000|2022-06-02 04:05:00|15570.8|15566.8|15566.1|15562.1|15570.8|15566.8|15566.1|15562.1|10
1654143000000|2022-06-02 04:10:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|31
1654143300000|2022-06-02 04:15:00|15558.3|15554.3|15562.9|15558.9|15562.9|15558.9|15556.7|15552.7|22
1654143600000|2022-06-02 04:20:00|15564.5|15560.5|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|38
1654143900000|2022-06-02 04:25:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15566.1|15562.1|36
1654144200000|2022-06-02 04:30:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|35
1654144500000|2022-06-02 04:35:00|15569.2|15565.2|15569.2|15565.2|15573.9|15569.9|15569.2|15565.2|26
1654144800000|2022-06-02 04:40:00|15570.8|15566.8|15570.8|15566.8|15572.3|15568.3|15567.6|15563.6|46
1654145100000|2022-06-02 04:45:00|15572.3|15568.3|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|33
1654145400000|2022-06-02 04:50:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|51
1654145700000|2022-06-02 04:55:00|15580.1|15576.1|15581.7|15577.7|15584.8|15580.8|15580.1|15576.1|38
1654146000000|2022-06-02 05:00:00|15580.1|15576.1|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|56
1654146300000|2022-06-02 05:05:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|35
1654146600000|2022-06-02 05:10:00|15578.6|15574.6|15581.7|15577.7|15581.7|15577.7|15578.6|15574.6|31
1654146900000|2022-06-02 05:15:00|15578.6|15574.6|15587.9|15583.9|15591.1|15587.1|15578.6|15574.6|48
1654147200000|2022-06-02 05:20:00|15591.1|15587.1|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|55
1654147500000|2022-06-02 05:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|54
1654147800000|2022-06-02 05:30:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|31
1654148100000|2022-06-02 05:35:00|15600.4|15596.4|15598.9|15594.9|15603.6|15599.6|15597.3|15593.3|95
1654148400000|2022-06-02 05:40:00|15597.3|15593.3|15583.3|15579.3|15598.9|15594.9|15580.1|15576.1|136
1654148700000|2022-06-02 05:45:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15580.1|15576.1|21
1654149000000|2022-06-02 05:50:00|15581.7|15577.7|15570.8|15566.8|15581.7|15577.7|15569.2|15565.2|70
1654149300000|2022-06-02 05:55:00|15569.2|15565.2|15580.1|15576.1|15580.1|15576.1|15566.1|15562.1|67
1654149600000|2022-06-02 06:00:00|15581.7|15577.7|15577|15573|15584.8|15580.8|15575.4|15571.4|37
1654149900000|2022-06-02 06:05:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|61
1654150200000|2022-06-02 06:10:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|39
1654150500000|2022-06-02 06:15:00|15567.6|15563.6|15567.6|15563.6|15569.2|15565.2|15564.5|15560.5|21
1654150800000|2022-06-02 06:20:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|48
1654151100000|2022-06-02 06:25:00|15559.8|15555.8|15567.6|15563.6|15569.2|15565.2|15559.8|15555.8|38
1654151400000|2022-06-02 06:30:00|15569.2|15565.2|15570.8|15566.8|15570.8|15566.8|15567.6|15563.6|29
1654151700000|2022-06-02 06:35:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15562.9|15558.9|51
1654152000000|2022-06-02 06:40:00|15569.2|15565.2|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|76
1654152300000|2022-06-02 06:45:00|15569.2|15565.2|15561.4|15557.4|15569.2|15565.2|15561.4|15557.4|114
1654152600000|2022-06-02 06:50:00|15559.8|15555.8|15561.4|15557.4|15562.9|15558.9|15556.7|15552.7|19
1654152900000|2022-06-02 06:55:00|15559.8|15555.8|15559.8|15555.8|15559.8|15555.8|15556.7|15552.7|55
1654153200000|2022-06-02 07:00:00|15558.3|15554.3|15550.4|15546.4|15558.3|15554.3|15550.4|15546.4|156
1654153500000|2022-06-02 07:05:00|15544.2|15540.2|15537.9|15533.9|15544.2|15540.2|15528.6|15524.6|251
1654153800000|2022-06-02 07:10:00|15541.1|15537.1|15547.3|15543.3|15553.6|15549.6|15539.5|15535.5|142
1654154100000|2022-06-02 07:15:00|15545.8|15541.8|15552|15548|15553.6|15549.6|15544.2|15540.2|125
1654154400000|2022-06-02 07:20:00|15550.4|15546.4|15559.8|15555.8|15566.1|15562.1|15550.4|15546.4|41
1654154700000|2022-06-02 07:25:00|15556.7|15552.7|15566.1|15562.1|15566.1|15562.1|15555.1|15551.1|227
1654155000000|2022-06-02 07:30:00|15567.6|15563.6|15566.1|15562.1|15570.8|15566.8|15562.9|15558.9|267
1654155300000|2022-06-02 07:35:00|15567.6|15563.6|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|199
1654155600000|2022-06-02 07:40:00|15578.6|15574.6|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|191
1654155900000|2022-06-02 07:45:00|15573.9|15569.9|15581.7|15577.7|15581.7|15577.7|15573.9|15569.9|79
1654156200000|2022-06-02 07:50:00|15578.6|15574.6|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|92
1654156500000|2022-06-02 07:55:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15562.9|15558.9|105
1654156800000|2022-06-02 08:00:00|15569.2|15565.2|15552|15548|15570.8|15566.8|15550.4|15546.4|55
1654157100000|2022-06-02 08:05:00|15550.4|15546.4|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|134
1654157400000|2022-06-02 08:10:00|15553.6|15549.6|15555.1|15551.1|15562.9|15558.9|15553.6|15549.6|156
1654157700000|2022-06-02 08:15:00|15553.6|15549.6|15555.1|15551.1|15555.1|15551.1|15547.3|15543.3|113
1654158000000|2022-06-02 08:20:00|15553.6|15549.6|15555.1|15551.1|15561.4|15557.4|15553.6|15549.6|132
1654158300000|2022-06-02 08:25:00|15556.7|15552.7|15555.1|15551.1|15559.8|15555.8|15553.6|15549.6|46
1654158600000|2022-06-02 08:30:00|15556.7|15552.7|15544.2|15540.2|15566.1|15562.1|15544.2|15540.2|70
1654158900000|2022-06-02 08:35:00|15542.6|15538.6|15536.4|15532.4|15545.8|15541.8|15530.1|15526.1|206
1654159200000|2022-06-02 08:40:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15531.7|15527.7|61
1654159500000|2022-06-02 08:45:00|15534.8|15530.8|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|130
1654159800000|2022-06-02 08:50:00|15539.5|15535.5|15544.2|15540.2|15547.3|15543.3|15537.9|15533.9|45
1654160100000|2022-06-02 08:55:00|15550.4|15546.4|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|86
1654160400000|2022-06-02 09:00:00|15555.1|15551.1|15553.6|15549.6|15559.8|15555.8|15550.4|15546.4|50
1654160700000|2022-06-02 09:05:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|71
1654161000000|2022-06-02 09:10:00|15561.4|15557.4|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|35
1654161300000|2022-06-02 09:15:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|118
1654161600000|2022-06-02 09:20:00|15570.8|15566.8|15559.8|15555.8|15570.8|15566.8|15559.8|15555.8|23
1654161900000|2022-06-02 09:25:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|100
1654162200000|2022-06-02 09:30:00|15553.6|15549.6|15562.9|15558.9|15562.9|15558.9|15553.6|15549.6|56
1654162500000|2022-06-02 09:35:00|15566.1|15562.1|15567.6|15563.6|15572.3|15568.3|15562.9|15558.9|74
1654162800000|2022-06-02 09:40:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15553.6|15549.6|221
1654163100000|2022-06-02 09:45:00|15567.6|15563.6|15558.3|15554.3|15567.6|15563.6|15558.3|15554.3|26
1654163400000|2022-06-02 09:50:00|15556.7|15552.7|15561.4|15557.4|15562.9|15558.9|15555.1|15551.1|32
1654163700000|2022-06-02 09:55:00|15559.8|15555.8|15555.1|15551.1|15561.4|15557.4|15553.6|15549.6|13
1654164000000|2022-06-02 10:00:00|15553.6|15549.6|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|74
1654164300000|2022-06-02 10:05:00|15552|15548|15537.9|15533.9|15553.6|15549.6|15530.1|15526.1|144
1654164600000|2022-06-02 10:10:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|83
1654164900000|2022-06-02 10:15:00|15537.9|15533.9|15559.8|15555.8|15561.4|15557.4|15537.9|15533.9|183
1654165200000|2022-06-02 10:20:00|15562.9|15558.9|15559.8|15555.8|15566.1|15562.1|15556.7|15552.7|111
1654165500000|2022-06-02 10:25:00|15561.4|15557.4|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|60
1654165800000|2022-06-02 10:30:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|63
1654166100000|2022-06-02 10:35:00|15559.8|15555.8|15559.8|15555.8|15562.9|15558.9|15556.7|15552.7|52
1654166400000|2022-06-02 10:40:00|15558.3|15554.3|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|134
1654166700000|2022-06-02 10:45:00|15561.4|15557.4|15552|15548|15562.9|15558.9|15547.3|15543.3|113
1654167000000|2022-06-02 10:50:00|15553.6|15549.6|15569.2|15565.2|15569.2|15565.2|15552|15548|102
1654167300000|2022-06-02 10:55:00|15570.8|15566.8|15581.7|15577.7|15584.8|15580.8|15569.2|15565.2|192
1654167600000|2022-06-02 11:00:00|15584.8|15580.8|15591.1|15587.1|15591.1|15587.1|15578.6|15574.6|199
1654167900000|2022-06-02 11:05:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|97
1654168200000|2022-06-02 11:10:00|15584.8|15580.8|15594.2|15590.2|15600.4|15596.4|15584.8|15580.8|140
1654168500000|2022-06-02 11:15:00|15595.8|15591.8|15591.1|15587.1|15602|15598|15591.1|15587.1|119
1654168800000|2022-06-02 11:20:00|15589.5|15585.5|15580.1|15576.1|15591.1|15587.1|15578.6|15574.6|130
1654169100000|2022-06-02 11:25:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15572.3|15568.3|282
1654169400000|2022-06-02 11:30:00|15580.1|15576.1|15584.8|15580.8|15586.4|15582.4|15572.3|15568.3|252
1654169700000|2022-06-02 11:35:00|15586.4|15582.4|15589.5|15585.5|15591.1|15587.1|15581.7|15577.7|85
1654170000000|2022-06-02 11:40:00|15587.9|15583.9|15581.7|15577.7|15591.1|15587.1|15581.7|15577.7|88
1654170300000|2022-06-02 11:45:00|15584.8|15580.8|15597.3|15593.3|15600.4|15596.4|15581.7|15577.7|91
1654170600000|2022-06-02 11:50:00|15598.9|15594.9|15587.9|15583.9|15598.9|15594.9|15581.7|15577.7|132
1654170900000|2022-06-02 11:55:00|15589.5|15585.5|15584.8|15580.8|15591.1|15587.1|15580.1|15576.1|195
1654171200000|2022-06-02 12:00:00|15587.9|15583.9|15591.1|15587.1|15603.6|15599.6|15581.7|15577.7|339
1654171500000|2022-06-02 12:05:00|15592.6|15588.6|15581.7|15577.7|15606.7|15602.7|15581.7|15577.7|461
1654171800000|2022-06-02 12:10:00|15584.8|15580.8|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|512
1654172100000|2022-06-02 12:15:00|15570.8|15566.8|15572.3|15568.3|15602|15598|15561.4|15557.4|1172
1654172400000|2022-06-02 12:20:00|15578.6|15574.6|15594.2|15590.2|15603.6|15599.6|15561.4|15557.4|967
1654172700000|2022-06-02 12:25:00|15591.1|15587.1|15608.3|15604.3|15612.9|15608.9|15584.8|15580.8|737
1654173000000|2022-06-02 12:30:00|15606.7|15602.7|15586.4|15582.4|15612.9|15608.9|15577|15573|748
1654173300000|2022-06-02 12:35:00|15584.8|15580.8|15591.1|15587.1|15603.6|15599.6|15581.7|15577.7|524
1654173600000|2022-06-02 12:40:00|15589.5|15585.5|15575.4|15571.4|15603.6|15599.6|15572.3|15568.3|442
1654173900000|2022-06-02 12:45:00|15573.9|15569.9|15581.7|15577.7|15594.2|15590.2|15572.3|15568.3|544
1654174200000|2022-06-02 12:50:00|15578.6|15574.6|15569.2|15565.2|15587.9|15583.9|15566.1|15562.1|451
1654174500000|2022-06-02 12:55:00|15570.8|15566.8|15548.9|15544.9|15570.8|15566.8|15537.9|15533.9|580
1654174800000|2022-06-02 13:00:00|15550.4|15546.4|15525.4|15521.4|15552|15548|15522.3|15518.3|626
1654175100000|2022-06-02 13:05:00|15523.9|15519.9|15539.5|15535.5|15556.7|15552.7|15523.9|15519.9|466
1654175400000|2022-06-02 13:10:00|15537.9|15533.9|15542.6|15538.6|15553.6|15549.6|15517.6|15513.6|650
1654175700000|2022-06-02 13:15:00|15541.1|15537.1|15556.7|15552.7|15556.7|15552.7|15531.7|15527.7|369
1654176000000|2022-06-02 13:20:00|15558.3|15554.3|15561.4|15557.4|15575.4|15571.4|15556.7|15552.7|429
1654176300000|2022-06-02 13:25:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15547.3|15543.3|497
1654176600000|2022-06-02 13:30:00|15569.2|15565.2|15556.7|15552.7|15578.6|15574.6|15553.6|15549.6|1125
1654176900000|2022-06-02 13:35:00|15559.8|15555.8|15553.6|15549.6|15575.4|15571.4|15553.6|15549.6|472
1654177200000|2022-06-02 13:40:00|15556.7|15552.7|15537.9|15533.9|15566.1|15562.1|15537.9|15533.9|735
1654177500000|2022-06-02 13:45:00|15536.4|15532.4|15481.7|15477.7|15537.9|15533.9|15478.6|15474.6|1319
1654177800000|2022-06-02 13:50:00|15478.6|15474.6|15422.3|15418.3|15478.6|15474.6|15422.3|15418.3|1520
1654178100000|2022-06-02 13:55:00|15425.4|15421.4|15441.1|15437.1|15456.7|15452.7|15417.6|15413.6|1825
1654178400000|2022-06-02 14:00:00|15442.6|15438.6|15425.4|15421.4|15452|15448|15425.4|15421.4|1168
1654178700000|2022-06-02 14:05:00|15422.3|15418.3|15422.3|15418.3|15434.8|15430.8|15416.1|15412.1|835
1654179000000|2022-06-02 14:10:00|15419.2|15415.2|15453.6|15449.6|15462.9|15458.9|15419.2|15415.2|1185
1654179300000|2022-06-02 14:15:00|15452|15448|15456.7|15452.7|15466.1|15462.1|15437.9|15433.9|723
1654179600000|2022-06-02 14:20:00|15453.6|15449.6|15478.6|15474.6|15487.9|15483.9|15441.1|15437.1|1089
1654179900000|2022-06-02 14:25:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15456.7|15452.7|769
1654180200000|2022-06-02 14:30:00|15462.9|15458.9|15469.2|15465.2|15472.3|15468.3|15453.6|15449.6|615
1654180500000|2022-06-02 14:35:00|15467.6|15463.6|15475.4|15471.4|15475.4|15471.4|15444.2|15440.2|580
1654180800000|2022-06-02 14:40:00|15473.9|15469.9|15497.3|15493.3|15500.4|15496.4|15466.1|15462.1|760
1654181100000|2022-06-02 14:45:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15484.8|15480.8|983
1654181400000|2022-06-02 14:50:00|15505.1|15501.1|15519.2|15515.2|15544.2|15540.2|15503.6|15499.6|1096
1654181700000|2022-06-02 14:55:00|15522.3|15518.3|15502|15498|15525.4|15521.4|15498.9|15494.9|773
1654182000000|2022-06-02 15:00:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15491.1|15487.1|606
1654182300000|2022-06-02 15:05:00|15508.3|15504.3|15527|15523|15531.7|15527.7|15491.1|15487.1|1021
1654182600000|2022-06-02 15:10:00|15525.4|15521.4|15534.8|15530.8|15556.7|15552.7|15525.4|15521.4|1380
1654182900000|2022-06-02 15:15:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15522.3|15518.3|682
1654183200000|2022-06-02 15:20:00|15541.1|15537.1|15527|15523|15550.4|15546.4|15525.4|15521.4|463
1654183500000|2022-06-02 15:25:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|333
1654183800000|2022-06-02 15:30:00|15525.4|15521.4|15525.4|15521.4|15534.8|15530.8|15519.2|15515.2|383
1654184100000|2022-06-02 15:35:00|15523.9|15519.9|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|411
1654184400000|2022-06-02 15:40:00|15523.9|15519.9|15503.6|15499.6|15528.6|15524.6|15500.4|15496.4|486
1654184700000|2022-06-02 15:45:00|15506.7|15502.7|15516.1|15512.1|15516.1|15512.1|15503.6|15499.6|256
1654185000000|2022-06-02 15:50:00|15517.6|15513.6|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|189
1654185300000|2022-06-02 15:55:00|15520.8|15516.8|15500.4|15496.4|15522.3|15518.3|15498.9|15494.9|484
1654185600000|2022-06-02 16:00:00|15503.6|15499.6|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|248
1654185900000|2022-06-02 16:05:00|15497.3|15493.3|15491.1|15487.1|15500.4|15496.4|15487.9|15483.9|221
1654186200000|2022-06-02 16:10:00|15492.6|15488.6|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|385
1654186500000|2022-06-02 16:15:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|668
1654186800000|2022-06-02 16:20:00|15483.3|15479.3|15494.2|15490.2|15497.3|15493.3|15481.7|15477.7|251
1654187100000|2022-06-02 16:25:00|15495.8|15491.8|15500.4|15496.4|15502|15498|15487.9|15483.9|408
1654187400000|2022-06-02 16:30:00|15497.3|15493.3|15494.2|15490.2|15500.4|15496.4|15491.1|15487.1|141
1654187700000|2022-06-02 16:35:00|15491.1|15487.1|15491.1|15487.1|15497.3|15493.3|15484.8|15480.8|378
1654188000000|2022-06-02 16:40:00|15489.5|15485.5|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|217
1654188300000|2022-06-02 16:45:00|15486.4|15482.4|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|239
1654188600000|2022-06-02 16:50:00|15500.4|15496.4|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|155
1654188900000|2022-06-02 16:55:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15486.4|15482.4|221
1654189200000|2022-06-02 17:00:00|15484.8|15480.8|15484.8|15480.8|15500.4|15496.4|15478.6|15474.6|560
1654189500000|2022-06-02 17:05:00|15483.3|15479.3|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|181
1654189800000|2022-06-02 17:10:00|15483.3|15479.3|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|179
1654190100000|2022-06-02 17:15:00|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15478.6|15474.6|180
1654190400000|2022-06-02 17:20:00|15484.8|15480.8|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|366
1654190700000|2022-06-02 17:25:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|241
1654191000000|2022-06-02 17:30:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15484.8|15480.8|234
1654191300000|2022-06-02 17:35:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15478.6|15474.6|236
1654191600000|2022-06-02 17:40:00|15483.3|15479.3|15491.1|15487.1|15491.1|15487.1|15481.7|15477.7|144
1654191900000|2022-06-02 17:45:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|358
1654192200000|2022-06-02 17:50:00|15487.9|15483.9|15491.1|15487.1|15492.6|15488.6|15486.4|15482.4|312
1654192500000|2022-06-02 17:55:00|15492.6|15488.6|15516.1|15512.1|15519.2|15515.2|15491.1|15487.1|432
1654192800000|2022-06-02 18:00:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15512.9|15508.9|369
1654193100000|2022-06-02 18:05:00|15523.9|15519.9|15528.6|15524.6|15537.9|15533.9|15523.9|15519.9|566
1654193400000|2022-06-02 18:10:00|15530.1|15526.1|15545.8|15541.8|15556.7|15552.7|15528.6|15524.6|736
1654193700000|2022-06-02 18:15:00|15547.3|15543.3|15542.6|15538.6|15547.3|15543.3|15537.9|15533.9|232
1654194000000|2022-06-02 18:20:00|15544.2|15540.2|15522.3|15518.3|15544.2|15540.2|15522.3|15518.3|530
1654194300000|2022-06-02 18:25:00|15525.4|15521.4|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|332
1654194600000|2022-06-02 18:30:00|15523.9|15519.9|15516.1|15512.1|15523.9|15519.9|15512.9|15508.9|614
1654194900000|2022-06-02 18:35:00|15514.5|15510.5|15516.1|15512.1|15516.1|15512.1|15512.9|15508.9|136
1654195200000|2022-06-02 18:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|308
1654195500000|2022-06-02 18:45:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|347
1654195800000|2022-06-02 18:50:00|15512.9|15508.9|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|429
1654196100000|2022-06-02 18:55:00|15516.1|15512.1|15531.7|15527.7|15534.8|15530.8|15512.9|15508.9|1147
1654196400000|2022-06-02 19:00:00|15534.8|15530.8|15523.9|15519.9|15534.8|15530.8|15509.8|15505.8|944
1654196700000|2022-06-02 19:05:00|15525.4|15521.4|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|184
1654197000000|2022-06-02 19:10:00|15517.6|15513.6|15516.1|15512.1|15519.2|15515.2|15512.9|15508.9|273
1654197300000|2022-06-02 19:15:00|15519.2|15515.2|15506.7|15502.7|15519.2|15515.2|15506.7|15502.7|190
1654197600000|2022-06-02 19:20:00|15508.3|15504.3|15509.8|15505.8|15511.4|15507.4|15506.7|15502.7|228
1654197900000|2022-06-02 19:25:00|15512.9|15508.9|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|219
1654198200000|2022-06-02 19:30:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|283
1654198500000|2022-06-02 19:35:00|15512.9|15508.9|15511.4|15507.4|15512.9|15508.9|15509.8|15505.8|263
1654198800000|2022-06-02 19:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|185
1654199100000|2022-06-02 19:45:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|151
1654199400000|2022-06-02 19:50:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15503.6|15499.6|376
1654199700000|2022-06-02 19:55:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15497.3|15493.3|4133
1654200000000|2022-06-02 20:00:00|15522.3|15518.3|15537.9|15533.9|15541.1|15537.1|15519.2|15515.2|1041
1654200300000|2022-06-02 20:05:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15519.2|15515.2|552
1654200600000|2022-06-02 20:10:00|15528.6|15524.6|15541.1|15537.1|15544.2|15540.2|15522.3|15518.3|559
1654200900000|2022-06-02 20:15:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15525.4|15521.4|215
1654201200000|2022-06-02 20:20:00|15528.6|15524.6|15541.1|15537.1|15542.6|15538.6|15528.6|15524.6|475
1654201500000|2022-06-02 20:25:00|15542.6|15538.6|15547.3|15543.3|15547.3|15543.3|15542.6|15538.6|140
1654201800000|2022-06-02 20:30:00|15550.4|15546.4|15537.9|15533.9|15550.4|15546.4|15537.9|15533.9|248
1654202100000|2022-06-02 20:35:00|15536.4|15532.4|15528.6|15524.6|15537.9|15533.9|15527|15523|325
1654202400000|2022-06-02 20:40:00|15530.1|15526.1|15519.2|15515.2|15534.8|15530.8|15519.2|15515.2|291
1654202700000|2022-06-02 20:45:00|15522.3|15518.3|15522.3|15518.3|15523.9|15519.9|15516.1|15512.1|320
1654203000000|2022-06-02 20:50:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|72
1654203300000|2022-06-02 20:55:00|15516.1|15512.1|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|213
1654207200000|2022-06-02 22:00:00|15511.4|15507.4|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|24
1654207500000|2022-06-02 22:05:00|15511.4|15507.4|15509.8|15505.8|15511.4|15507.4|15509.8|15505.8|0
1654207800000|2022-06-02 22:10:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15509.8|15505.8|1
1654208100000|2022-06-02 22:15:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|2
1654208700000|2022-06-02 22:25:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15514.5|15510.5|3
1654209000000|2022-06-02 22:30:00|15514.5|15510.5|15514.5|15510.5|15516.1|15512.1|15514.5|15510.5|3
1654209300000|2022-06-02 22:35:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654209600000|2022-06-02 22:40:00|15512.9|15508.9|15509.8|15505.8|15512.9|15508.9|15506.7|15502.7|20
1654209900000|2022-06-02 22:45:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|4
1654210200000|2022-06-02 22:50:00|15511.4|15507.4|15506.7|15502.7|15511.4|15507.4|15506.7|15502.7|10
1654210500000|2022-06-02 22:55:00|15508.3|15504.3|15514.5|15510.5|15517.6|15513.6|15508.3|15504.3|25
1654210800000|2022-06-02 23:00:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15514.5|15510.5|11
1654211100000|2022-06-02 23:05:00|15516.1|15512.1|15517.6|15513.6|15517.6|15513.6|15516.1|15512.1|11
1654211400000|2022-06-02 23:10:00|15516.1|15512.1|15514.5|15510.5|15516.1|15512.1|15508.3|15504.3|24
1654211700000|2022-06-02 23:15:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15511.4|15507.4|7
1654212000000|2022-06-02 23:20:00|15511.4|15507.4|15512.9|15508.9|15519.2|15515.2|15511.4|15507.4|5
1654212300000|2022-06-02 23:25:00|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15514.5|15510.5|15
1654212600000|2022-06-02 23:30:00|15512.9|15508.9|15512.9|15508.9|15514.5|15510.5|15512.9|15508.9|5
1654212900000|2022-06-02 23:35:00|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|15511.4|15507.4|16
1654213200000|2022-06-02 23:40:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|4
1654213500000|2022-06-02 23:45:00|15514.5|15510.5|15514.5|15510.5|15517.6|15513.6|15512.9|15508.9|14
1654213800000|2022-06-02 23:50:00|15516.1|15512.1|15514.5|15510.5|15517.6|15513.6|15514.5|15510.5|1
1654214100000|2022-06-02 23:55:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15512.9|15508.9|7
1654214400000|2022-06-03 00:00:00|15514.5|15510.5|15503.6|15499.6|15516.1|15512.1|15500.4|15496.4|49
1654214700000|2022-06-03 00:05:00|15505.1|15501.1|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|45
1654215000000|2022-06-03 00:10:00|15494.2|15490.2|15494.2|15490.2|15503.6|15499.6|15494.2|15490.2|42
1654215300000|2022-06-03 00:15:00|15491.1|15487.1|15492.6|15488.6|15492.6|15488.6|15483.3|15479.3|39
1654215600000|2022-06-03 00:20:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15487.9|15483.9|12
1654215900000|2022-06-03 00:25:00|15492.6|15488.6|15497.3|15493.3|15497.3|15493.3|15491.1|15487.1|46
1654216200000|2022-06-03 00:30:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15497.3|15493.3|31
1654216500000|2022-06-03 00:35:00|15502|15498|15498.9|15494.9|15506.7|15502.7|15497.3|15493.3|14
1654216800000|2022-06-03 00:40:00|15500.4|15496.4|15506.7|15502.7|15506.7|15502.7|15497.3|15493.3|32
1654217100000|2022-06-03 00:45:00|15505.1|15501.1|15516.1|15512.1|15516.1|15512.1|15505.1|15501.1|38
1654217400000|2022-06-03 00:50:00|15517.6|15513.6|15531.7|15527.7|15531.7|15527.7|15516.1|15512.1|61
1654217700000|2022-06-03 00:55:00|15533.3|15529.3|15537.9|15533.9|15542.6|15538.6|15531.7|15527.7|158
1654218000000|2022-06-03 01:00:00|15539.5|15535.5|15541.1|15537.1|15541.1|15537.1|15534.8|15530.8|22
1654218300000|2022-06-03 01:05:00|15542.6|15538.6|15531.7|15527.7|15542.6|15538.6|15528.6|15524.6|58
1654218600000|2022-06-03 01:10:00|15533.3|15529.3|15523.9|15519.9|15534.8|15530.8|15522.3|15518.3|33
1654218900000|2022-06-03 01:15:00|15522.3|15518.3|15528.6|15524.6|15530.1|15526.1|15522.3|15518.3|13
1654219200000|2022-06-03 01:20:00|15530.1|15526.1|15525.4|15521.4|15531.7|15527.7|15525.4|15521.4|26
1654219500000|2022-06-03 01:25:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|12
1654219800000|2022-06-03 01:30:00|15522.3|15518.3|15506.7|15502.7|15528.6|15524.6|15506.7|15502.7|131
1654220100000|2022-06-03 01:35:00|15508.3|15504.3|15516.1|15512.1|15517.6|15513.6|15506.7|15502.7|34
1654220400000|2022-06-03 01:40:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15514.5|15510.5|22
1654220700000|2022-06-03 01:45:00|15520.8|15516.8|15520.8|15516.8|15522.3|15518.3|15519.2|15515.2|13
1654221000000|2022-06-03 01:50:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|0
1654221300000|2022-06-03 01:55:00|15520.8|15516.8|15516.1|15512.1|15520.8|15516.8|15516.1|15512.1|22
1654221600000|2022-06-03 02:00:00|15517.6|15513.6|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|3
1654221900000|2022-06-03 02:05:00|15516.1|15512.1|15512.9|15508.9|15516.1|15512.1|15512.9|15508.9|13
1654222200000|2022-06-03 02:10:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|7
1654222500000|2022-06-03 02:15:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|15
1654222800000|2022-06-03 02:20:00|15511.4|15507.4|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|30
1654223100000|2022-06-03 02:25:00|15505.1|15501.1|15509.8|15505.8|15511.4|15507.4|15505.1|15501.1|12
1654223400000|2022-06-03 02:30:00|15511.4|15507.4|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|3
1654223700000|2022-06-03 02:35:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|9
1654224000000|2022-06-03 02:40:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|10
1654224300000|2022-06-03 02:45:00|15516.1|15512.1|15512.9|15508.9|15517.6|15513.6|15512.9|15508.9|23
1654224600000|2022-06-03 02:50:00|15517.6|15513.6|15509.8|15505.8|15519.2|15515.2|15509.8|15505.8|40
1654224900000|2022-06-03 02:55:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15502|15498|35
1654225200000|2022-06-03 03:00:00|15500.4|15496.4|15506.7|15502.7|15508.3|15504.3|15500.4|15496.4|17
1654225500000|2022-06-03 03:05:00|15505.1|15501.1|15506.7|15502.7|15506.7|15502.7|15503.6|15499.6|39
1654225800000|2022-06-03 03:10:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|8
1654226100000|2022-06-03 03:15:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15505.1|15501.1|22
1654226400000|2022-06-03 03:20:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|1
1654226700000|2022-06-03 03:25:00|15500.4|15496.4|15506.7|15502.7|15509.8|15505.8|15500.4|15496.4|49
1654227000000|2022-06-03 03:30:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|33
1654227300000|2022-06-03 03:35:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|60
1654227600000|2022-06-03 03:40:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|23
1654227900000|2022-06-03 03:45:00|15506.7|15502.7|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|30
1654228200000|2022-06-03 03:50:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|7
1654228500000|2022-06-03 03:55:00|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|15512.9|15508.9|9
1654228800000|2022-06-03 04:00:00|15514.5|15510.5|15509.8|15505.8|15514.5|15510.5|15509.8|15505.8|10
1654229400000|2022-06-03 04:10:00|15512.9|15508.9|15514.5|15510.5|15516.1|15512.1|15511.4|15507.4|13
1654229700000|2022-06-03 04:15:00|15512.9|15508.9|15514.5|15510.5|15514.5|15510.5|15512.9|15508.9|3
1654230000000|2022-06-03 04:20:00|15512.9|15508.9|15503.6|15499.6|15512.9|15508.9|15503.6|15499.6|34
1654230300000|2022-06-03 04:25:00|15505.1|15501.1|15506.7|15502.7|15509.8|15505.8|15503.6|15499.6|5
1654230600000|2022-06-03 04:30:00|15509.8|15505.8|15506.7|15502.7|15509.8|15505.8|15506.7|15502.7|13
1654230900000|2022-06-03 04:35:00|15503.6|15499.6|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|60
1654231200000|2022-06-03 04:40:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|7
1654231500000|2022-06-03 04:45:00|15502|15498|15503.6|15499.6|15503.6|15499.6|15500.4|15496.4|3
1654231800000|2022-06-03 04:50:00|15500.4|15496.4|15502|15498|15503.6|15499.6|15500.4|15496.4|27
1654232100000|2022-06-03 04:55:00|15500.4|15496.4|15508.3|15504.3|15509.8|15505.8|15500.4|15496.4|14
1654232400000|2022-06-03 05:00:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15509.8|15505.8|28
1654232700000|2022-06-03 05:05:00|15509.8|15505.8|15512.9|15508.9|15512.9|15508.9|15506.7|15502.7|31
1654233000000|2022-06-03 05:10:00|15511.4|15507.4|15508.3|15504.3|15512.9|15508.9|15508.3|15504.3|11
1654233300000|2022-06-03 05:15:00|15506.7|15502.7|15509.8|15505.8|15509.8|15505.8|15506.7|15502.7|11
1654233600000|2022-06-03 05:20:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15509.8|15505.8|15
1654233900000|2022-06-03 05:25:00|15511.4|15507.4|15511.4|15507.4|15512.9|15508.9|15508.3|15504.3|18
1654234200000|2022-06-03 05:30:00|15512.9|15508.9|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|29
1654234500000|2022-06-03 05:35:00|15508.3|15504.3|15509.8|15505.8|15512.9|15508.9|15508.3|15504.3|29
1654234800000|2022-06-03 05:40:00|15512.9|15508.9|15516.1|15512.1|15517.6|15513.6|15509.8|15505.8|38
1654235100000|2022-06-03 05:45:00|15517.6|15513.6|15517.6|15513.6|15519.2|15515.2|15516.1|15512.1|27
1654235400000|2022-06-03 05:50:00|15516.1|15512.1|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|27
1654235700000|2022-06-03 05:55:00|15523.9|15519.9|15523.9|15519.9|15528.6|15524.6|15522.3|15518.3|73
1654236000000|2022-06-03 06:00:00|15525.4|15521.4|15531.7|15527.7|15533.3|15529.3|15520.8|15516.8|46
1654236300000|2022-06-03 06:05:00|15528.6|15524.6|15533.3|15529.3|15534.8|15530.8|15528.6|15524.6|35
1654236600000|2022-06-03 06:10:00|15531.7|15527.7|15531.7|15527.7|15533.3|15529.3|15528.6|15524.6|18
1654236900000|2022-06-03 06:15:00|15534.8|15530.8|15527|15523|15534.8|15530.8|15525.4|15521.4|27
1654237200000|2022-06-03 06:20:00|15528.6|15524.6|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|6
1654237500000|2022-06-03 06:25:00|15523.9|15519.9|15523.9|15519.9|15525.4|15521.4|15519.2|15515.2|22
1654237800000|2022-06-03 06:30:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|25
1654238100000|2022-06-03 06:35:00|15523.9|15519.9|15514.5|15510.5|15523.9|15519.9|15514.5|15510.5|24
1654238400000|2022-06-03 06:40:00|15516.1|15512.1|15509.8|15505.8|15516.1|15512.1|15509.8|15505.8|54
1654238700000|2022-06-03 06:45:00|15508.3|15504.3|15505.1|15501.1|15508.3|15504.3|15505.1|15501.1|66
1654239000000|2022-06-03 06:50:00|15503.6|15499.6|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|82
1654239300000|2022-06-03 06:55:00|15511.4|15507.4|15506.7|15502.7|15512.9|15508.9|15506.7|15502.7|17
1654239600000|2022-06-03 07:00:00|15503.6|15499.6|15497.3|15493.3|15503.6|15499.6|15492.6|15488.6|206
1654239900000|2022-06-03 07:05:00|15495.8|15491.8|15481.7|15477.7|15495.8|15491.8|15481.7|15477.7|162
1654240200000|2022-06-03 07:10:00|15483.3|15479.3|15497.3|15493.3|15498.9|15494.9|15481.7|15477.7|69
1654240500000|2022-06-03 07:15:00|15498.9|15494.9|15506.7|15502.7|15511.4|15507.4|15498.9|15494.9|72
1654240800000|2022-06-03 07:20:00|15505.1|15501.1|15505.1|15501.1|15508.3|15504.3|15500.4|15496.4|24
1654241100000|2022-06-03 07:25:00|15503.6|15499.6|15530.1|15526.1|15530.1|15526.1|15503.6|15499.6|62
1654241400000|2022-06-03 07:30:00|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15523.9|15519.9|25
1654241700000|2022-06-03 07:35:00|15528.6|15524.6|15523.9|15519.9|15533.3|15529.3|15522.3|15518.3|42
1654242000000|2022-06-03 07:40:00|15522.3|15518.3|15528.6|15524.6|15533.3|15529.3|15522.3|15518.3|63
1654242300000|2022-06-03 07:45:00|15525.4|15521.4|15523.9|15519.9|15527|15523|15522.3|15518.3|55
1654242600000|2022-06-03 07:50:00|15522.3|15518.3|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|22
1654242900000|2022-06-03 07:55:00|15523.9|15519.9|15517.6|15513.6|15523.9|15519.9|15512.9|15508.9|38
1654243200000|2022-06-03 08:00:00|15519.2|15515.2|15517.6|15513.6|15533.3|15529.3|15516.1|15512.1|54
1654243500000|2022-06-03 08:05:00|15516.1|15512.1|15508.3|15504.3|15516.1|15512.1|15506.7|15502.7|57
1654243800000|2022-06-03 08:10:00|15509.8|15505.8|15505.1|15501.1|15511.4|15507.4|15505.1|15501.1|6
1654244100000|2022-06-03 08:15:00|15506.7|15502.7|15502|15498|15506.7|15502.7|15498.9|15494.9|84
1654244400000|2022-06-03 08:20:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15498.9|15494.9|35
1654244700000|2022-06-03 08:25:00|15498.9|15494.9|15497.3|15493.3|15506.7|15502.7|15497.3|15493.3|59
1654245000000|2022-06-03 08:30:00|15498.9|15494.9|15495.8|15491.8|15502|15498|15494.2|15490.2|49
1654245300000|2022-06-03 08:35:00|15497.3|15493.3|15505.1|15501.1|15506.7|15502.7|15497.3|15493.3|18
1654245600000|2022-06-03 08:40:00|15503.6|15499.6|15497.3|15493.3|15505.1|15501.1|15495.8|15491.8|28
1654245900000|2022-06-03 08:45:00|15495.8|15491.8|15498.9|15494.9|15500.4|15496.4|15494.2|15490.2|42
1654246200000|2022-06-03 08:50:00|15500.4|15496.4|15498.9|15494.9|15505.1|15501.1|15497.3|15493.3|46
1654246500000|2022-06-03 08:55:00|15497.3|15493.3|15505.1|15501.1|15505.1|15501.1|15494.2|15490.2|33
1654246800000|2022-06-03 09:00:00|15503.6|15499.6|15508.3|15504.3|15511.4|15507.4|15503.6|15499.6|127
1654247100000|2022-06-03 09:05:00|15509.8|15505.8|15502|15498|15511.4|15507.4|15500.4|15496.4|94
1654247400000|2022-06-03 09:10:00|15503.6|15499.6|15500.4|15496.4|15505.1|15501.1|15500.4|15496.4|20
1654247700000|2022-06-03 09:15:00|15498.9|15494.9|15500.4|15496.4|15500.4|15496.4|15494.2|15490.2|10
1654248000000|2022-06-03 09:20:00|15498.9|15494.9|15505.1|15501.1|15505.1|15501.1|15494.2|15490.2|95
1654248300000|2022-06-03 09:25:00|15503.6|15499.6|15498.9|15494.9|15503.6|15499.6|15498.9|15494.9|37
1654248600000|2022-06-03 09:30:00|15500.4|15496.4|15497.3|15493.3|15502|15498|15497.3|15493.3|25
1654248900000|2022-06-03 09:35:00|15495.8|15491.8|15505.1|15501.1|15506.7|15502.7|15495.8|15491.8|40
1654249200000|2022-06-03 09:40:00|15503.6|15499.6|15503.6|15499.6|15509.8|15505.8|15503.6|15499.6|21
1654249500000|2022-06-03 09:45:00|15505.1|15501.1|15500.4|15496.4|15505.1|15501.1|15498.9|15494.9|34
1654249800000|2022-06-03 09:50:00|15498.9|15494.9|15492.6|15488.6|15500.4|15496.4|15491.1|15487.1|61
1654250100000|2022-06-03 09:55:00|15491.1|15487.1|15489.5|15485.5|15494.2|15490.2|15487.9|15483.9|66
1654250400000|2022-06-03 10:00:00|15487.9|15483.9|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|50
1654250700000|2022-06-03 10:05:00|15489.5|15485.5|15495.8|15491.8|15495.8|15491.8|15472.3|15468.3|150
1654251000000|2022-06-03 10:10:00|15497.3|15493.3|15500.4|15496.4|15502|15498|15491.1|15487.1|108
1654251300000|2022-06-03 10:15:00|15503.6|15499.6|15502|15498|15506.7|15502.7|15497.3|15493.3|72
1654251600000|2022-06-03 10:20:00|15500.4|15496.4|15503.6|15499.6|15506.7|15502.7|15500.4|15496.4|34
1654251900000|2022-06-03 10:25:00|15502|15498|15506.7|15502.7|15512.9|15508.9|15500.4|15496.4|78
1654252200000|2022-06-03 10:30:00|15505.1|15501.1|15506.7|15502.7|15508.3|15504.3|15500.4|15496.4|77
1654252500000|2022-06-03 10:35:00|15505.1|15501.1|15509.8|15505.8|15509.8|15505.8|15500.4|15496.4|80
1654252800000|2022-06-03 10:40:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|71
1654253100000|2022-06-03 10:45:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15503.6|15499.6|71
1654253400000|2022-06-03 10:50:00|15512.9|15508.9|15512.9|15508.9|15522.3|15518.3|15506.7|15502.7|151
1654253700000|2022-06-03 10:55:00|15511.4|15507.4|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|32
1654254000000|2022-06-03 11:00:00|15511.4|15507.4|15519.2|15515.2|15519.2|15515.2|15509.8|15505.8|28
1654254300000|2022-06-03 11:05:00|15520.8|15516.8|15519.2|15515.2|15522.3|15518.3|15512.9|15508.9|53
1654254600000|2022-06-03 11:10:00|15520.8|15516.8|15506.7|15502.7|15520.8|15516.8|15505.1|15501.1|65
1654254900000|2022-06-03 11:15:00|15503.6|15499.6|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|247
1654255200000|2022-06-03 11:20:00|15491.1|15487.1|15487.9|15483.9|15491.1|15487.1|15487.9|15483.9|223
1654255500000|2022-06-03 11:25:00|15484.8|15480.8|15481.7|15477.7|15491.1|15487.1|15478.6|15474.6|130
1654255800000|2022-06-03 11:30:00|15483.3|15479.3|15497.3|15493.3|15500.4|15496.4|15481.7|15477.7|271
1654256100000|2022-06-03 11:35:00|15495.8|15491.8|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|160
1654256400000|2022-06-03 11:40:00|15498.9|15494.9|15506.7|15502.7|15512.9|15508.9|15487.9|15483.9|165
1654256700000|2022-06-03 11:45:00|15505.1|15501.1|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|90
1654257000000|2022-06-03 11:50:00|15505.1|15501.1|15519.2|15515.2|15520.8|15516.8|15500.4|15496.4|118
1654257300000|2022-06-03 11:55:00|15520.8|15516.8|15516.1|15512.1|15522.3|15518.3|15516.1|15512.1|103
1654257600000|2022-06-03 12:00:00|15517.6|15513.6|15509.8|15505.8|15522.3|15518.3|15503.6|15499.6|237
1654257900000|2022-06-03 12:05:00|15508.3|15504.3|15494.2|15490.2|15509.8|15505.8|15491.1|15487.1|289
1654258200000|2022-06-03 12:10:00|15491.1|15487.1|15506.7|15502.7|15509.8|15505.8|15486.4|15482.4|490
1654258500000|2022-06-03 12:15:00|15505.1|15501.1|15500.4|15496.4|15506.7|15502.7|15497.3|15493.3|285
1654258800000|2022-06-03 12:20:00|15503.6|15499.6|15447.3|15443.3|15503.6|15499.6|15444.2|15440.2|895
1654259100000|2022-06-03 12:25:00|15450.4|15446.4|15506.7|15502.7|15516.1|15512.1|15448.9|15444.9|583
1654259400000|2022-06-03 12:30:00|15508.3|15504.3|15431.7|15427.7|15509.8|15505.8|15428.6|15424.6|1329
1654259700000|2022-06-03 12:35:00|15434.8|15430.8|15378.6|15374.6|15441.1|15437.1|15364.5|15360.5|1053
1654260000000|2022-06-03 12:40:00|15381.7|15377.7|15350.4|15346.4|15381.7|15377.7|15337.9|15333.9|1369
1654260300000|2022-06-03 12:45:00|15348.9|15344.9|15328.6|15324.6|15356.7|15352.7|15322.3|15318.3|1056
1654260600000|2022-06-03 12:50:00|15325.4|15321.4|15319.2|15315.2|15331.7|15327.7|15300.4|15296.4|1128
1654260900000|2022-06-03 12:55:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15300.4|15296.4|1405
1654261200000|2022-06-03 13:00:00|15312.9|15308.9|15325.4|15321.4|15325.4|15321.4|15297.3|15293.3|1330
1654261500000|2022-06-03 13:05:00|15327|15323|15300.4|15296.4|15331.7|15327.7|15294.2|15290.2|1003
1654261800000|2022-06-03 13:10:00|15303.6|15299.6|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|641
1654262100000|2022-06-03 13:15:00|15294.2|15290.2|15323.9|15319.9|15325.4|15321.4|15287.9|15283.9|677
1654262400000|2022-06-03 13:20:00|15322.3|15318.3|15331.7|15327.7|15341.1|15337.1|15322.3|15318.3|757
1654262700000|2022-06-03 13:25:00|15328.6|15324.6|15356.7|15352.7|15366.1|15362.1|15328.6|15324.6|643
1654263000000|2022-06-03 13:30:00|15359.8|15355.8|15387.9|15383.9|15397.3|15393.3|15356.7|15352.7|1227
1654263300000|2022-06-03 13:35:00|15384.8|15380.8|15356.7|15352.7|15394.2|15390.2|15350.4|15346.4|1185
1654263600000|2022-06-03 13:40:00|15353.6|15349.6|15356.7|15352.7|15362.9|15358.9|15341.1|15337.1|912
1654263900000|2022-06-03 13:45:00|15353.6|15349.6|15383.3|15379.3|15384.8|15380.8|15350.4|15346.4|564
1654264200000|2022-06-03 13:50:00|15384.8|15380.8|15403.6|15399.6|15409.8|15405.8|15381.7|15377.7|711
1654264500000|2022-06-03 13:55:00|15406.7|15402.7|15397.3|15393.3|15422.3|15418.3|15397.3|15393.3|893
1654264800000|2022-06-03 14:00:00|15402|15398|15400.4|15396.4|15420.8|15416.8|15387.9|15383.9|1008
1654265100000|2022-06-03 14:05:00|15398.9|15394.9|15422.3|15418.3|15444.2|15440.2|15397.3|15393.3|1256
1654265400000|2022-06-03 14:10:00|15425.4|15421.4|15456.7|15452.7|15459.8|15455.8|15419.2|15415.2|826
1654265700000|2022-06-03 14:15:00|15459.8|15455.8|15481.7|15477.7|15484.8|15480.8|15453.6|15449.6|913
1654266000000|2022-06-03 14:20:00|15480.1|15476.1|15459.8|15455.8|15491.1|15487.1|15459.8|15455.8|1253
1654266300000|2022-06-03 14:25:00|15462.9|15458.9|15441.1|15437.1|15462.9|15458.9|15434.8|15430.8|1010
1654266600000|2022-06-03 14:30:00|15442.6|15438.6|15459.8|15455.8|15469.2|15465.2|15437.9|15433.9|611
1654266900000|2022-06-03 14:35:00|15458.3|15454.3|15441.1|15437.1|15464.5|15460.5|15425.4|15421.4|738
1654267200000|2022-06-03 14:40:00|15442.6|15438.6|15419.2|15415.2|15447.3|15443.3|15417.6|15413.6|550
1654267500000|2022-06-03 14:45:00|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15409.8|15405.8|328
1654267800000|2022-06-03 14:50:00|15419.2|15415.2|15403.6|15399.6|15422.3|15418.3|15397.3|15393.3|695
1654268100000|2022-06-03 14:55:00|15400.4|15396.4|15406.7|15402.7|15416.1|15412.1|15398.9|15394.9|599
1654268400000|2022-06-03 15:00:00|15409.8|15405.8|15409.8|15405.8|15416.1|15412.1|15397.3|15393.3|878
1654268700000|2022-06-03 15:05:00|15412.9|15408.9|15412.9|15408.9|15430.1|15426.1|15400.4|15396.4|1499
1654269000000|2022-06-03 15:10:00|15411.4|15407.4|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|488
1654269300000|2022-06-03 15:15:00|15405.1|15401.1|15412.9|15408.9|15412.9|15408.9|15391.1|15387.1|402
1654269600000|2022-06-03 15:20:00|15411.4|15407.4|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|356
1654269900000|2022-06-03 15:25:00|15423.9|15419.9|15428.6|15424.6|15434.8|15430.8|15422.3|15418.3|480
1654270200000|2022-06-03 15:30:00|15431.7|15427.7|15437.9|15433.9|15447.3|15443.3|15422.3|15418.3|579
1654270500000|2022-06-03 15:35:00|15441.1|15437.1|15425.4|15421.4|15441.1|15437.1|15422.3|15418.3|859
1654270800000|2022-06-03 15:40:00|15422.3|15418.3|15420.8|15416.8|15425.4|15421.4|15414.5|15410.5|546
1654271100000|2022-06-03 15:45:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15412.9|15408.9|362
1654271400000|2022-06-03 15:50:00|15427|15423|15408.3|15404.3|15427|15423|15400.4|15396.4|422
1654271700000|2022-06-03 15:55:00|15406.7|15402.7|15397.3|15393.3|15412.9|15408.9|15394.2|15390.2|330
1654272000000|2022-06-03 16:00:00|15398.9|15394.9|15391.1|15387.1|15398.9|15394.9|15384.8|15380.8|486
1654272300000|2022-06-03 16:05:00|15389.5|15385.5|15384.8|15380.8|15394.2|15390.2|15378.6|15374.6|408
1654272600000|2022-06-03 16:10:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|251
1654272900000|2022-06-03 16:15:00|15387.9|15383.9|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|233
1654273200000|2022-06-03 16:20:00|15386.4|15382.4|15398.9|15394.9|15400.4|15396.4|15381.7|15377.7|360
1654273500000|2022-06-03 16:25:00|15400.4|15396.4|15394.2|15390.2|15403.6|15399.6|15394.2|15390.2|222
1654273800000|2022-06-03 16:30:00|15391.1|15387.1|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|241
1654274100000|2022-06-03 16:35:00|15391.1|15387.1|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|260
1654274400000|2022-06-03 16:40:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15391.1|15387.1|211
1654274700000|2022-06-03 16:45:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|124
1654275000000|2022-06-03 16:50:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|339
1654275300000|2022-06-03 16:55:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|325
1654275600000|2022-06-03 17:00:00|15381.7|15377.7|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|165
1654275900000|2022-06-03 17:05:00|15384.8|15380.8|15397.3|15393.3|15400.4|15396.4|15384.8|15380.8|313
1654276200000|2022-06-03 17:10:00|15394.2|15390.2|15394.2|15390.2|15403.6|15399.6|15391.1|15387.1|194
1654276500000|2022-06-03 17:15:00|15397.3|15393.3|15394.2|15390.2|15400.4|15396.4|15394.2|15390.2|131
1654276800000|2022-06-03 17:20:00|15397.3|15393.3|15392.6|15388.6|15397.3|15393.3|15391.1|15387.1|283
1654277100000|2022-06-03 17:25:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|95
1654277400000|2022-06-03 17:30:00|15384.8|15380.8|15391.1|15387.1|15397.3|15393.3|15384.8|15380.8|200
1654277700000|2022-06-03 17:35:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|206
1654278000000|2022-06-03 17:40:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15392.6|15388.6|249
1654278300000|2022-06-03 17:45:00|15400.4|15396.4|15394.2|15390.2|15402|15398|15391.1|15387.1|149
1654278600000|2022-06-03 17:50:00|15392.6|15388.6|15397.3|15393.3|15403.6|15399.6|15391.1|15387.1|291
1654278900000|2022-06-03 17:55:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|89
1654279200000|2022-06-03 18:00:00|15405.1|15401.1|15397.3|15393.3|15406.7|15402.7|15397.3|15393.3|114
1654279500000|2022-06-03 18:05:00|15398.9|15394.9|15400.4|15396.4|15405.1|15401.1|15397.3|15393.3|233
1654279800000|2022-06-03 18:10:00|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|123
1654280100000|2022-06-03 18:15:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|260
1654280400000|2022-06-03 18:20:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15394.2|15390.2|321
1654280700000|2022-06-03 18:25:00|15394.2|15390.2|15389.5|15385.5|15394.2|15390.2|15384.8|15380.8|228
1654281000000|2022-06-03 18:30:00|15391.1|15387.1|15387.9|15383.9|15395.8|15391.8|15387.9|15383.9|215
1654281300000|2022-06-03 18:35:00|15391.1|15387.1|15400.4|15396.4|15400.4|15396.4|15391.1|15387.1|177
1654281600000|2022-06-03 18:40:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|135
1654281900000|2022-06-03 18:45:00|15398.9|15394.9|15428.6|15424.6|15431.7|15427.7|15394.2|15390.2|503
1654282200000|2022-06-03 18:50:00|15425.4|15421.4|15427|15423|15433.3|15429.3|15422.3|15418.3|763
1654282500000|2022-06-03 18:55:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|1100
1654282800000|2022-06-03 19:00:00|15430.1|15426.1|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|850
1654283100000|2022-06-03 19:05:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15437.9|15433.9|378
1654283400000|2022-06-03 19:10:00|15441.1|15437.1|15450.4|15446.4|15462.9|15458.9|15441.1|15437.1|1174
1654283700000|2022-06-03 19:15:00|15447.3|15443.3|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|219
1654284000000|2022-06-03 19:20:00|15441.1|15437.1|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|320
1654284300000|2022-06-03 19:25:00|15442.6|15438.6|15434.8|15430.8|15444.2|15440.2|15431.7|15427.7|287
1654284600000|2022-06-03 19:30:00|15436.4|15432.4|15450.4|15446.4|15450.4|15446.4|15434.8|15430.8|411
1654284900000|2022-06-03 19:35:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|175
1654285200000|2022-06-03 19:40:00|15442.6|15438.6|15434.8|15430.8|15444.2|15440.2|15431.7|15427.7|222
1654285500000|2022-06-03 19:45:00|15433.3|15429.3|15444.2|15440.2|15447.3|15443.3|15431.7|15427.7|345
1654285800000|2022-06-03 19:50:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15437.9|15433.9|306
1654286100000|2022-06-03 19:55:00|15437.9|15433.9|15491.1|15487.1|15492.6|15488.6|15434.8|15430.8|1946
1654286400000|2022-06-03 20:00:00|15487.9|15483.9|15478.6|15474.6|15492.6|15488.6|15472.3|15468.3|1003
1654286700000|2022-06-03 20:05:00|15477|15473|15466.1|15462.1|15478.6|15474.6|15462.9|15458.9|465
1654287000000|2022-06-03 20:10:00|15469.2|15465.2|15450.4|15446.4|15469.2|15465.2|15447.3|15443.3|445
1654287300000|2022-06-03 20:15:00|15452|15448|15472.3|15468.3|15475.4|15471.4|15450.4|15446.4|589
1654287600000|2022-06-03 20:20:00|15469.2|15465.2|15472.3|15468.3|15477|15473|15466.1|15462.1|143
1654287900000|2022-06-03 20:25:00|15475.4|15471.4|15486.4|15482.4|15487.9|15483.9|15472.3|15468.3|194
1654288200000|2022-06-03 20:30:00|15487.9|15483.9|15487.9|15483.9|15491.1|15487.1|15481.7|15477.7|162
1654288500000|2022-06-03 20:35:00|15484.8|15480.8|15472.3|15468.3|15486.4|15482.4|15472.3|15468.3|122
1654288800000|2022-06-03 20:40:00|15475.4|15471.4|15480.1|15476.1|15481.7|15477.7|15475.4|15471.4|79
1654289100000|2022-06-03 20:45:00|15481.7|15477.7|15491.1|15487.1|15494.2|15490.2|15480.1|15476.1|419
1654289400000|2022-06-03 20:50:00|15487.9|15483.9|15486.4|15482.4|15491.1|15487.1|15484.8|15480.8|141
1654289700000|2022-06-03 20:55:00|15484.8|15480.8|15491.1|15487.1|15492.6|15488.6|15484.8|15480.8|227
1654466400000|2022-06-05 22:00:00|15473.9|15469.9|15458.3|15454.3|15475.4|15471.4|15452|15448|216
1654466700000|2022-06-05 22:05:00|15456.7|15452.7|15461.4|15457.4|15462.9|15458.9|15456.7|15452.7|106
1654467000000|2022-06-05 22:10:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15453.6|15449.6|60
1654467300000|2022-06-05 22:15:00|15455.1|15451.1|15452|15448|15455.1|15451.1|15452|15448|46
1654467600000|2022-06-05 22:20:00|15453.6|15449.6|15453.6|15449.6|15453.6|15449.6|15452|15448|1
1654467900000|2022-06-05 22:25:00|15456.7|15452.7|15464.5|15460.5|15466.1|15462.1|15456.7|15452.7|43
1654468200000|2022-06-05 22:30:00|15466.1|15462.1|15473.9|15469.9|15473.9|15469.9|15464.5|15460.5|61
1654468500000|2022-06-05 22:35:00|15470.8|15466.8|15470.8|15466.8|15475.4|15471.4|15469.2|15465.2|26
1654468800000|2022-06-05 22:40:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|12
1654469100000|2022-06-05 22:45:00|15467.6|15463.6|15475.4|15471.4|15475.4|15471.4|15467.6|15463.6|15
1654469400000|2022-06-05 22:50:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|12
1654469700000|2022-06-05 22:55:00|15470.8|15466.8|15470.8|15466.8|15473.9|15469.9|15470.8|15466.8|21
1654470000000|2022-06-05 23:00:00|15472.3|15468.3|15478.6|15474.6|15484.8|15480.8|15472.3|15468.3|31
1654470300000|2022-06-05 23:05:00|15477|15473|15473.9|15469.9|15477|15473|15472.3|15468.3|17
1654470600000|2022-06-05 23:10:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654470900000|2022-06-05 23:15:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15467.6|15463.6|6
1654471200000|2022-06-05 23:20:00|15469.2|15465.2|15473.9|15469.9|15473.9|15469.9|15469.2|15465.2|9
1654471500000|2022-06-05 23:25:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|3
1654471800000|2022-06-05 23:30:00|15473.9|15469.9|15469.2|15465.2|15473.9|15469.9|15469.2|15465.2|12
1654472100000|2022-06-05 23:35:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|3
1654472400000|2022-06-05 23:40:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15467.6|15463.6|3
1654472700000|2022-06-05 23:45:00|15470.8|15466.8|15475.4|15471.4|15477|15473|15469.2|15465.2|24
1654473000000|2022-06-05 23:50:00|15477|15473|15483.3|15479.3|15484.8|15480.8|15475.4|15471.4|31
1654473300000|2022-06-05 23:55:00|15484.8|15480.8|15487.9|15483.9|15487.9|15483.9|15480.1|15476.1|19
1654473600000|2022-06-06 00:00:00|15491.1|15487.1|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|146
1654473900000|2022-06-06 00:05:00|15481.7|15477.7|15473.9|15469.9|15484.8|15480.8|15469.2|15465.2|82
1654474200000|2022-06-06 00:10:00|15472.3|15468.3|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|21
1654474500000|2022-06-06 00:15:00|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15461.4|15457.4|68
1654474800000|2022-06-06 00:20:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15459.8|15455.8|34
1654475100000|2022-06-06 00:25:00|15458.3|15454.3|15458.3|15454.3|15459.8|15455.8|15453.6|15449.6|94
1654475400000|2022-06-06 00:30:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|40
1654475700000|2022-06-06 00:35:00|15455.1|15451.1|15455.1|15451.1|15456.7|15452.7|15450.4|15446.4|28
1654476000000|2022-06-06 00:40:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|32
1654476300000|2022-06-06 00:45:00|15445.8|15441.8|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|69
1654476600000|2022-06-06 00:50:00|15442.6|15438.6|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|28
1654476900000|2022-06-06 00:55:00|15452|15448|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|13
1654477200000|2022-06-06 01:00:00|15455.1|15451.1|15458.3|15454.3|15462.9|15458.9|15455.1|15451.1|29
1654477500000|2022-06-06 01:05:00|15459.8|15455.8|15461.4|15457.4|15462.9|15458.9|15456.7|15452.7|21
1654477800000|2022-06-06 01:10:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|16
1654478100000|2022-06-06 01:15:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15461.4|15457.4|48
1654478400000|2022-06-06 01:20:00|15464.5|15460.5|15456.7|15452.7|15466.1|15462.1|15456.7|15452.7|12
1654478700000|2022-06-06 01:25:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15459.8|15455.8|27
1654479000000|2022-06-06 01:30:00|15461.4|15457.4|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|25
1654479300000|2022-06-06 01:35:00|15467.6|15463.6|15467.6|15463.6|15472.3|15468.3|15466.1|15462.1|28
1654479600000|2022-06-06 01:40:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|4
1654479900000|2022-06-06 01:45:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|9
1654480200000|2022-06-06 01:50:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|30
1654480500000|2022-06-06 01:55:00|15466.1|15462.1|15462.9|15458.9|15467.6|15463.6|15462.9|15458.9|15
1654480800000|2022-06-06 02:00:00|15461.4|15457.4|15456.7|15452.7|15464.5|15460.5|15453.6|15449.6|25
1654481100000|2022-06-06 02:05:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15459.8|15455.8|25
1654481400000|2022-06-06 02:10:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|10
1654481700000|2022-06-06 02:15:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|21
1654482000000|2022-06-06 02:20:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|24
1654482300000|2022-06-06 02:25:00|15470.8|15466.8|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|15
1654482600000|2022-06-06 02:30:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15466.1|15462.1|15
1654482900000|2022-06-06 02:35:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15467.6|15463.6|5
1654483200000|2022-06-06 02:40:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15469.2|15465.2|1
1654483500000|2022-06-06 02:45:00|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|1
1654483800000|2022-06-06 02:50:00|15469.2|15465.2|15469.2|15465.2|15470.8|15466.8|15466.1|15462.1|5
1654484100000|2022-06-06 02:55:00|15470.8|15466.8|15470.8|15466.8|15472.3|15468.3|15469.2|15465.2|2
1654484400000|2022-06-06 03:00:00|15469.2|15465.2|15472.3|15468.3|15472.3|15468.3|15469.2|15465.2|4
1654484700000|2022-06-06 03:05:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|16
1654485000000|2022-06-06 03:10:00|15473.9|15469.9|15469.2|15465.2|15473.9|15469.9|15469.2|15465.2|12
1654485300000|2022-06-06 03:15:00|15472.3|15468.3|15470.8|15466.8|15472.3|15468.3|15470.8|15466.8|10
1654485600000|2022-06-06 03:20:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|7
1654485900000|2022-06-06 03:25:00|15473.9|15469.9|15475.4|15471.4|15477|15473|15473.9|15469.9|14
1654486200000|2022-06-06 03:30:00|15478.6|15474.6|15478.6|15474.6|15478.6|15474.6|15475.4|15471.4|21
1654486500000|2022-06-06 03:35:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15477|15473|30
1654486800000|2022-06-06 03:40:00|15477|15473|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|41
1654487100000|2022-06-06 03:45:00|15483.3|15479.3|15484.8|15480.8|15484.8|15480.8|15481.7|15477.7|32
1654487400000|2022-06-06 03:50:00|15486.4|15482.4|15484.8|15480.8|15486.4|15482.4|15484.8|15480.8|4
1654487700000|2022-06-06 03:55:00|15487.9|15483.9|15481.7|15477.7|15487.9|15483.9|15481.7|15477.7|26
1654488000000|2022-06-06 04:00:00|15483.3|15479.3|15478.6|15474.6|15483.3|15479.3|15478.6|15474.6|9
1654488300000|2022-06-06 04:05:00|15477|15473|15475.4|15471.4|15477|15473|15472.3|15468.3|32
1654488600000|2022-06-06 04:10:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|11
1654488900000|2022-06-06 04:15:00|||||||||19
1654489200000|2022-06-06 04:20:00|15470.8|15466.8|15469.2|15465.2|15470.8|15466.8|15467.6|15463.6|7
1654489500000|2022-06-06 04:25:00|15467.6|15463.6|15469.2|15465.2|15469.2|15465.2|15466.1|15462.1|8
1654490100000|2022-06-06 04:35:00|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|15472.3|15468.3|9
1654490400000|2022-06-06 04:40:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|9
1654490700000|2022-06-06 04:45:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15472.3|15468.3|0
1654491000000|2022-06-06 04:50:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|14
1654491300000|2022-06-06 04:55:00|15469.2|15465.2|15466.1|15462.1|15469.2|15465.2|15466.1|15462.1|20
1654491600000|2022-06-06 05:00:00|15469.2|15465.2|15459.8|15455.8|15470.8|15466.8|15459.8|15455.8|73
1654491900000|2022-06-06 05:05:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|163
1654492200000|2022-06-06 05:10:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|16
1654492500000|2022-06-06 05:15:00|15452|15448|15455.1|15451.1|15456.7|15452.7|15452|15448|8
1654492800000|2022-06-06 05:20:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|51
1654493100000|2022-06-06 05:25:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|11
1654493400000|2022-06-06 05:30:00|15452|15448|15450.4|15446.4|15455.1|15451.1|15450.4|15446.4|37
1654493700000|2022-06-06 05:35:00|15452|15448|15453.6|15449.6|15455.1|15451.1|15452|15448|2
1654494000000|2022-06-06 05:40:00|15455.1|15451.1|15456.7|15452.7|15461.4|15457.4|15453.6|15449.6|25
1654494300000|2022-06-06 05:45:00|15459.8|15455.8|15467.6|15463.6|15469.2|15465.2|15459.8|15455.8|38
1654494600000|2022-06-06 05:50:00|15466.1|15462.1|15472.3|15468.3|15473.9|15469.9|15466.1|15462.1|71
1654494900000|2022-06-06 05:55:00|15475.4|15471.4|15481.7|15477.7|15481.7|15477.7|15475.4|15471.4|168
1654495200000|2022-06-06 06:00:00|15480.1|15476.1|15486.4|15482.4|15497.3|15493.3|15472.3|15468.3|166
1654495500000|2022-06-06 06:05:00|15484.8|15480.8|15484.8|15480.8|15487.9|15483.9|15481.7|15477.7|33
1654495800000|2022-06-06 06:10:00|15486.4|15482.4|15477|15473|15491.1|15487.1|15477|15473|91
1654496100000|2022-06-06 06:15:00|15478.6|15474.6|15472.3|15468.3|15484.8|15480.8|15469.2|15465.2|98
1654496400000|2022-06-06 06:20:00|15473.9|15469.9|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|39
1654496700000|2022-06-06 06:25:00|15472.3|15468.3|15469.2|15465.2|15478.6|15474.6|15466.1|15462.1|91
1654497000000|2022-06-06 06:30:00|15467.6|15463.6|15461.4|15457.4|15469.2|15465.2|15452|15448|109
1654497300000|2022-06-06 06:35:00|15459.8|15455.8|15462.9|15458.9|15469.2|15465.2|15458.3|15454.3|64
1654497600000|2022-06-06 06:40:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15459.8|15455.8|43
1654497900000|2022-06-06 06:45:00|15467.6|15463.6|15473.9|15469.9|15478.6|15474.6|15466.1|15462.1|49
1654498200000|2022-06-06 06:50:00|15472.3|15468.3|15487.9|15483.9|15487.9|15483.9|15472.3|15468.3|51
1654498500000|2022-06-06 06:55:00|15486.4|15482.4|15497.3|15493.3|15497.3|15493.3|15484.8|15480.8|107
1654498800000|2022-06-06 07:00:00|15494.2|15490.2|15469.2|15465.2|15494.2|15490.2|15466.1|15462.1|214
1654499100000|2022-06-06 07:05:00|15470.8|15466.8|15484.8|15480.8|15484.8|15480.8|15466.1|15462.1|58
1654499400000|2022-06-06 07:10:00|15483.3|15479.3|15481.7|15477.7|15494.2|15490.2|15478.6|15474.6|55
1654499700000|2022-06-06 07:15:00|15484.8|15480.8|15478.6|15474.6|15489.5|15485.5|15472.3|15468.3|59
1654500000000|2022-06-06 07:20:00|15480.1|15476.1|15472.3|15468.3|15492.6|15488.6|15472.3|15468.3|86
1654500300000|2022-06-06 07:25:00|15473.9|15469.9|15478.6|15474.6|15481.7|15477.7|15470.8|15466.8|50
1654500600000|2022-06-06 07:30:00|15477|15473|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|46
1654500900000|2022-06-06 07:35:00|15477|15473|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|82
1654501200000|2022-06-06 07:40:00|15470.8|15466.8|15466.1|15462.1|15483.3|15479.3|15462.9|15458.9|91
1654501500000|2022-06-06 07:45:00|15462.9|15458.9|15456.7|15452.7|15470.8|15466.8|15456.7|15452.7|52
1654501800000|2022-06-06 07:50:00|15453.6|15449.6|15441.1|15437.1|15453.6|15449.6|15434.8|15430.8|127
1654502100000|2022-06-06 07:55:00|15442.6|15438.6|15434.8|15430.8|15448.9|15444.9|15433.3|15429.3|117
1654502400000|2022-06-06 08:00:00|15436.4|15432.4|15428.6|15424.6|15436.4|15432.4|15425.4|15421.4|228
1654502700000|2022-06-06 08:05:00|15430.1|15426.1|15437.9|15433.9|15441.1|15437.1|15425.4|15421.4|61
1654503000000|2022-06-06 08:10:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15428.6|15424.6|56
1654503300000|2022-06-06 08:15:00|15433.3|15429.3|15441.1|15437.1|15444.2|15440.2|15431.7|15427.7|45
1654503600000|2022-06-06 08:20:00|15442.6|15438.6|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|120
1654503900000|2022-06-06 08:25:00|15448.9|15444.9|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|148
1654504200000|2022-06-06 08:30:00|15447.3|15443.3|15431.7|15427.7|15450.4|15446.4|15431.7|15427.7|243
1654504500000|2022-06-06 08:35:00|15433.3|15429.3|15428.6|15424.6|15439.5|15435.5|15428.6|15424.6|72
1654504800000|2022-06-06 08:40:00|15425.4|15421.4|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|63
1654505100000|2022-06-06 08:45:00|15442.6|15438.6|15433.3|15429.3|15444.2|15440.2|15425.4|15421.4|116
1654505400000|2022-06-06 08:50:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15431.7|15427.7|81
1654505700000|2022-06-06 08:55:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15430.1|15426.1|208
1654506000000|2022-06-06 09:00:00|15434.8|15430.8|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|154
1654506300000|2022-06-06 09:05:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15430.1|15426.1|110
1654506600000|2022-06-06 09:10:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|42
1654506900000|2022-06-06 09:15:00|15434.8|15430.8|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|59
1654507200000|2022-06-06 09:20:00|15436.4|15432.4|15422.3|15418.3|15437.9|15433.9|15422.3|15418.3|228
1654507500000|2022-06-06 09:25:00|15425.4|15421.4|15436.4|15432.4|15437.9|15433.9|15422.3|15418.3|120
1654507800000|2022-06-06 09:30:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15436.4|15432.4|87
1654508100000|2022-06-06 09:35:00|15442.6|15438.6|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|111
1654508400000|2022-06-06 09:40:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|121
1654508700000|2022-06-06 09:45:00|15436.4|15432.4|15425.4|15421.4|15437.9|15433.9|15422.3|15418.3|199
1654509000000|2022-06-06 09:50:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15416.1|15412.1|108
1654509300000|2022-06-06 09:55:00|15420.8|15416.8|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|62
1654509600000|2022-06-06 10:00:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|135
1654509900000|2022-06-06 10:05:00|15417.6|15413.6|15422.3|15418.3|15427|15423|15416.1|15412.1|165
1654510200000|2022-06-06 10:10:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|129
1654510500000|2022-06-06 10:15:00|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|161
1654510800000|2022-06-06 10:20:00|15427|15423|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|95
1654511100000|2022-06-06 10:25:00|15430.1|15426.1|15433.3|15429.3|15433.3|15429.3|15427|15423|99
1654511400000|2022-06-06 10:30:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15428.6|15424.6|90
1654511700000|2022-06-06 10:35:00|15434.8|15430.8|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|77
1654512000000|2022-06-06 10:40:00|15433.3|15429.3|15437.9|15433.9|15442.6|15438.6|15431.7|15427.7|58
1654512300000|2022-06-06 10:45:00|15439.5|15435.5|15442.6|15438.6|15447.3|15443.3|15437.9|15433.9|111
1654512600000|2022-06-06 10:50:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|47
1654512900000|2022-06-06 10:55:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|126
1654513200000|2022-06-06 11:00:00|15445.8|15441.8|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|118
1654513500000|2022-06-06 11:05:00|15453.6|15449.6|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|58
1654513800000|2022-06-06 11:10:00|15445.8|15441.8|15441.1|15437.1|15453.6|15449.6|15437.9|15433.9|90
1654514100000|2022-06-06 11:15:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|144
1654514400000|2022-06-06 11:20:00|15436.4|15432.4|15434.8|15430.8|15441.1|15437.1|15431.7|15427.7|147
1654514700000|2022-06-06 11:25:00|15433.3|15429.3|15437.9|15433.9|15444.2|15440.2|15431.7|15427.7|122
1654515000000|2022-06-06 11:30:00|15439.5|15435.5|15447.3|15443.3|15448.9|15444.9|15437.9|15433.9|37
1654515300000|2022-06-06 11:35:00|15448.9|15444.9|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|122
1654515600000|2022-06-06 11:40:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|85
1654515900000|2022-06-06 11:45:00|15450.4|15446.4|15431.7|15427.7|15450.4|15446.4|15425.4|15421.4|325
1654516200000|2022-06-06 11:50:00|15433.3|15429.3|15425.4|15421.4|15433.3|15429.3|15419.2|15415.2|295
1654516500000|2022-06-06 11:55:00|15427|15423|15416.1|15412.1|15431.7|15427.7|15412.9|15408.9|336
1654516800000|2022-06-06 12:00:00|15419.2|15415.2|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|258
1654517100000|2022-06-06 12:05:00|15417.6|15413.6|15433.3|15429.3|15437.9|15433.9|15417.6|15413.6|208
1654517400000|2022-06-06 12:10:00|15431.7|15427.7|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|291
1654517700000|2022-06-06 12:15:00|15423.9|15419.9|15384.8|15380.8|15423.9|15419.9|15384.8|15380.8|500
1654518000000|2022-06-06 12:20:00|15387.9|15383.9|15391.1|15387.1|15398.9|15394.9|15377|15373|810
1654518300000|2022-06-06 12:25:00|15392.6|15388.6|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|477
1654518600000|2022-06-06 12:30:00|15394.2|15390.2|15378.6|15374.6|15397.3|15393.3|15378.6|15374.6|439
1654518900000|2022-06-06 12:35:00|15381.7|15377.7|15377|15373|15381.7|15377.7|15369.2|15365.2|342
1654519200000|2022-06-06 12:40:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15370.8|15366.8|355
1654519500000|2022-06-06 12:45:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|256
1654519800000|2022-06-06 12:50:00|15372.3|15368.3|15362.9|15358.9|15375.4|15371.4|15359.8|15355.8|282
1654520100000|2022-06-06 12:55:00|15359.8|15355.8|15331.7|15327.7|15359.8|15355.8|15331.7|15327.7|789
1654520400000|2022-06-06 13:00:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15319.2|15315.2|1013
1654520700000|2022-06-06 13:05:00|15334.8|15330.8|15361.4|15357.4|15362.9|15358.9|15331.7|15327.7|919
1654521000000|2022-06-06 13:10:00|15362.9|15358.9|15378.6|15374.6|15381.7|15377.7|15356.7|15352.7|431
1654521300000|2022-06-06 13:15:00|15375.4|15371.4|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|297
1654521600000|2022-06-06 13:20:00|15373.9|15369.9|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|400
1654521900000|2022-06-06 13:25:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|629
1654522200000|2022-06-06 13:30:00|15378.6|15374.6|15419.2|15415.2|15419.2|15415.2|15372.3|15368.3|1301
1654522500000|2022-06-06 13:35:00|15422.3|15418.3|15398.9|15394.9|15425.4|15421.4|15397.3|15393.3|691
1654522800000|2022-06-06 13:40:00|15400.4|15396.4|15375.4|15371.4|15406.7|15402.7|15367.6|15363.6|759
1654523100000|2022-06-06 13:45:00|15378.6|15374.6|15350.4|15346.4|15384.8|15380.8|15350.4|15346.4|511
1654523400000|2022-06-06 13:50:00|15352|15348|15356.7|15352.7|15369.2|15365.2|15306.7|15302.7|1317
1654523700000|2022-06-06 13:55:00|15359.8|15355.8|15362.9|15358.9|15372.3|15368.3|15347.3|15343.3|870
1654524000000|2022-06-06 14:00:00|15366.1|15362.1|15359.8|15355.8|15375.4|15371.4|15359.8|15355.8|666
1654524300000|2022-06-06 14:05:00|15356.7|15352.7|15337.9|15333.9|15369.2|15365.2|15337.9|15333.9|635
1654524600000|2022-06-06 14:10:00|15341.1|15337.1|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|396
1654524900000|2022-06-06 14:15:00|15333.3|15329.3|15328.6|15324.6|15341.1|15337.1|15325.4|15321.4|622
1654525200000|2022-06-06 14:20:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|453
1654525500000|2022-06-06 14:25:00|15330.1|15326.1|15306.7|15302.7|15331.7|15327.7|15303.6|15299.6|579
1654525800000|2022-06-06 14:30:00|15303.6|15299.6|15284.8|15280.8|15306.7|15302.7|15283.3|15279.3|1326
1654526100000|2022-06-06 14:35:00|15287.9|15283.9|15269.2|15265.2|15287.9|15283.9|15259.8|15255.8|1043
1654526400000|2022-06-06 14:40:00|15266.1|15262.1|15275.4|15271.4|15278.6|15274.6|15256.7|15252.7|665
1654526700000|2022-06-06 14:45:00|15273.9|15269.9|15262.9|15258.9|15275.4|15271.4|15253.6|15249.6|774
1654527000000|2022-06-06 14:50:00|15256.7|15252.7|15284.8|15280.8|15284.8|15280.8|15253.6|15249.6|706
1654527300000|2022-06-06 14:55:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15269.2|15265.2|429
1654527600000|2022-06-06 15:00:00|15269.2|15265.2|15253.6|15249.6|15272.3|15268.3|15253.6|15249.6|818
1654527900000|2022-06-06 15:05:00|15256.7|15252.7|15241.1|15237.1|15259.8|15255.8|15237.9|15233.9|844
1654528200000|2022-06-06 15:10:00|15244.2|15240.2|15225.4|15221.4|15244.2|15240.2|15222.3|15218.3|1012
1654528500000|2022-06-06 15:15:00|15228.6|15224.6|15244.2|15240.2|15250.4|15246.4|15228.6|15224.6|762
1654528800000|2022-06-06 15:20:00|15247.3|15243.3|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|734
1654529100000|2022-06-06 15:25:00|15250.4|15246.4|15239.5|15235.5|15250.4|15246.4|15231.7|15227.7|516
1654529400000|2022-06-06 15:30:00|15237.9|15233.9|15241.1|15237.1|15250.4|15246.4|15234.8|15230.8|380
1654529700000|2022-06-06 15:35:00|15244.2|15240.2|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|225
1654530000000|2022-06-06 15:40:00|15247.3|15243.3|15272.3|15268.3|15272.3|15268.3|15247.3|15243.3|532
1654530300000|2022-06-06 15:45:00|15275.4|15271.4|15278.6|15274.6|15287.9|15283.9|15272.3|15268.3|805
1654530600000|2022-06-06 15:50:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|598
1654530900000|2022-06-06 15:55:00|15277|15273|15269.2|15265.2|15277|15273|15262.9|15258.9|439
1654531200000|2022-06-06 16:00:00|15272.3|15268.3|15280.1|15276.1|15281.7|15277.7|15272.3|15268.3|451
1654531500000|2022-06-06 16:05:00|15281.7|15277.7|15291.1|15287.1|15291.1|15287.1|15269.2|15265.2|295
1654531800000|2022-06-06 16:10:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|382
1654532100000|2022-06-06 16:15:00|15292.6|15288.6|15272.3|15268.3|15294.2|15290.2|15264.5|15260.5|946
1654532400000|2022-06-06 16:20:00|15270.8|15266.8|15256.7|15252.7|15275.4|15271.4|15247.3|15243.3|947
1654532700000|2022-06-06 16:25:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15228.6|15224.6|960
1654533000000|2022-06-06 16:30:00|15242.6|15238.6|15250.4|15246.4|15262.9|15258.9|15241.1|15237.1|488
1654533300000|2022-06-06 16:35:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|333
1654533600000|2022-06-06 16:40:00|15259.8|15255.8|15269.2|15265.2|15275.4|15271.4|15259.8|15255.8|282
1654533900000|2022-06-06 16:45:00|15270.8|15266.8|15272.3|15268.3|15281.7|15277.7|15266.1|15262.1|531
1654534200000|2022-06-06 16:50:00|15270.8|15266.8|15262.9|15258.9|15273.9|15269.9|15259.8|15255.8|349
1654534500000|2022-06-06 16:55:00|15256.7|15252.7|15250.4|15246.4|15259.8|15255.8|15244.2|15240.2|434
1654534800000|2022-06-06 17:00:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|200
1654535100000|2022-06-06 17:05:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|291
1654535400000|2022-06-06 17:10:00|15247.3|15243.3|15244.2|15240.2|15253.6|15249.6|15241.1|15237.1|250
1654535700000|2022-06-06 17:15:00|15247.3|15243.3|15259.8|15255.8|15262.9|15258.9|15247.3|15243.3|272
1654536000000|2022-06-06 17:20:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15250.4|15246.4|393
1654536300000|2022-06-06 17:25:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|296
1654536600000|2022-06-06 17:30:00|15256.7|15252.7|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|674
1654536900000|2022-06-06 17:35:00|15259.8|15255.8|15259.8|15255.8|15269.2|15265.2|15250.4|15246.4|561
1654537200000|2022-06-06 17:40:00|15258.3|15254.3|15247.3|15243.3|15259.8|15255.8|15244.2|15240.2|400
1654537500000|2022-06-06 17:45:00|15245.8|15241.8|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|525
1654537800000|2022-06-06 17:50:00|15242.6|15238.6|15247.3|15243.3|15253.6|15249.6|15234.8|15230.8|436
1654538100000|2022-06-06 17:55:00|15244.2|15240.2|15234.8|15230.8|15247.3|15243.3|15231.7|15227.7|484
1654538400000|2022-06-06 18:00:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15228.6|15224.6|338
1654538700000|2022-06-06 18:05:00|15231.7|15227.7|15241.1|15237.1|15247.3|15243.3|15228.6|15224.6|839
1654539000000|2022-06-06 18:10:00|15237.9|15233.9|15225.4|15221.4|15237.9|15233.9|15222.3|15218.3|704
1654539300000|2022-06-06 18:15:00|15222.3|15218.3|15216.1|15212.1|15234.8|15230.8|15212.9|15208.9|823
1654539600000|2022-06-06 18:20:00|15219.2|15215.2|15222.3|15218.3|15234.8|15230.8|15216.1|15212.1|558
1654539900000|2022-06-06 18:25:00|15225.4|15221.4|15222.3|15218.3|15230.1|15226.1|15219.2|15215.2|232
1654540200000|2022-06-06 18:30:00|15219.2|15215.2|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|483
1654540500000|2022-06-06 18:35:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15217.6|15213.6|265
1654540800000|2022-06-06 18:40:00|15228.6|15224.6|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|387
1654541100000|2022-06-06 18:45:00|15223.9|15219.9|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|633
1654541400000|2022-06-06 18:50:00|15231.7|15227.7|15234.8|15230.8|15242.6|15238.6|15231.7|15227.7|388
1654541700000|2022-06-06 18:55:00|15236.4|15232.4|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|823
1654542000000|2022-06-06 19:00:00|15227|15223|15241.1|15237.1|15244.2|15240.2|15225.4|15221.4|493
1654542300000|2022-06-06 19:05:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|336
1654542600000|2022-06-06 19:10:00|15245.8|15241.8|15241.1|15237.1|15247.3|15243.3|15241.1|15237.1|227
1654542900000|2022-06-06 19:15:00|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15228.6|15224.6|426
1654543200000|2022-06-06 19:20:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|471
1654543500000|2022-06-06 19:25:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|382
1654543800000|2022-06-06 19:30:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|278
1654544100000|2022-06-06 19:35:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|323
1654544400000|2022-06-06 19:40:00|15223.9|15219.9|15228.6|15224.6|15231.7|15227.7|15212.9|15208.9|409
1654544700000|2022-06-06 19:45:00|15231.7|15227.7|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|289
1654545000000|2022-06-06 19:50:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|263
1654545300000|2022-06-06 19:55:00|15228.6|15224.6|15228.6|15224.6|15247.3|15243.3|15222.3|15218.3|2120
1654545600000|2022-06-06 20:00:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15209.8|15205.8|1088
1654545900000|2022-06-06 20:05:00|15225.4|15221.4|15212.9|15208.9|15225.4|15221.4|15212.9|15208.9|293
1654546200000|2022-06-06 20:10:00|15209.8|15205.8|15208.3|15204.3|15211.4|15207.4|15203.6|15199.6|500
1654546500000|2022-06-06 20:15:00|15209.8|15205.8|15214.5|15210.5|15216.1|15212.1|15191.1|15187.1|347
1654546800000|2022-06-06 20:20:00|15216.1|15212.1|15222.3|15218.3|15225.4|15221.4|15206.7|15202.7|519
1654547100000|2022-06-06 20:25:00|15223.9|15219.9|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|178
1654547400000|2022-06-06 20:30:00|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|277
1654547700000|2022-06-06 20:35:00|15222.3|15218.3|15212.9|15208.9|15223.9|15219.9|15212.9|15208.9|200
1654548000000|2022-06-06 20:40:00|15214.5|15210.5|15228.6|15224.6|15231.7|15227.7|15212.9|15208.9|570
1654548300000|2022-06-06 20:45:00|15227|15223|15200.4|15196.4|15230.1|15226.1|15200.4|15196.4|716
1654548600000|2022-06-06 20:50:00|15202|15198|15206.7|15202.7|15206.7|15202.7|15197.3|15193.3|369
1654548900000|2022-06-06 20:55:00|15208.3|15204.3|15212.9|15208.9|15214.5|15210.5|15206.7|15202.7|212
1654552800000|2022-06-06 22:00:00|15206.7|15202.7|15208.3|15204.3|15219.2|15215.2|15206.7|15202.7|89
1654553100000|2022-06-06 22:05:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15205.1|15201.1|35
1654553400000|2022-06-06 22:10:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|2
1654553700000|2022-06-06 22:15:00|15206.7|15202.7|15208.3|15204.3|15208.3|15204.3|15206.7|15202.7|4
1654554000000|2022-06-06 22:20:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|17
1654554300000|2022-06-06 22:25:00|15217.6|15213.6|15227|15223|15228.6|15224.6|15216.1|15212.1|115
1654554600000|2022-06-06 22:30:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|25
1654554900000|2022-06-06 22:35:00|15223.9|15219.9|15223.9|15219.9|15227|15223|15222.3|15218.3|18
1654555200000|2022-06-06 22:40:00|15222.3|15218.3|15225.4|15221.4|15227|15223|15222.3|15218.3|34
1654555500000|2022-06-06 22:45:00|15227|15223|15223.9|15219.9|15228.6|15224.6|15223.9|15219.9|17
1654555800000|2022-06-06 22:50:00|15222.3|15218.3|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|3
1654556100000|2022-06-06 22:55:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|15
1654556400000|2022-06-06 23:00:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15222.3|15218.3|43
1654556700000|2022-06-06 23:05:00|||||||||28
1654557000000|2022-06-06 23:10:00|||||||||13
1654557300000|2022-06-06 23:15:00|||||||||24
1654557600000|2022-06-06 23:20:00|15220.8|15216.8|15212.9|15208.9|15220.8|15216.8|15212.9|15208.9|55
1654557900000|2022-06-06 23:25:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|27
1654558200000|2022-06-06 23:30:00|15214.5|15210.5|15212.9|15208.9|15216.1|15212.1|15212.9|15208.9|18
1654558500000|2022-06-06 23:35:00|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15209.8|15205.8|55
1654558800000|2022-06-06 23:40:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15211.4|15207.4|13
1654559100000|2022-06-06 23:45:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|20
1654559400000|2022-06-06 23:50:00|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|32
1654559700000|2022-06-06 23:55:00|15216.1|15212.1|15217.6|15213.6|15217.6|15213.6|15212.9|15208.9|11
1654560000000|2022-06-07 00:00:00|15216.1|15212.1|15230.1|15226.1|15231.7|15227.7|15214.5|15210.5|108
1654560300000|2022-06-07 00:05:00|15231.7|15227.7|15220.8|15216.8|15231.7|15227.7|15219.2|15215.2|70
1654560600000|2022-06-07 00:10:00|15222.3|15218.3|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|35
1654560900000|2022-06-07 00:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|52
1654561200000|2022-06-07 00:20:00|15228.6|15224.6|15212.9|15208.9|15228.6|15224.6|15211.4|15207.4|45
1654561500000|2022-06-07 00:25:00|15216.1|15212.1|15219.2|15215.2|15223.9|15219.9|15212.9|15208.9|74
1654561800000|2022-06-07 00:30:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|22
1654562100000|2022-06-07 00:35:00|15212.9|15208.9|15206.7|15202.7|15212.9|15208.9|15200.4|15196.4|63
1654562400000|2022-06-07 00:40:00|15205.1|15201.1|15205.1|15201.1|15206.7|15202.7|15200.4|15196.4|6
1654562700000|2022-06-07 00:45:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|20
1654563000000|2022-06-07 00:50:00|15208.3|15204.3|15200.4|15196.4|15219.2|15215.2|15197.3|15193.3|163
1654563300000|2022-06-07 00:55:00|15197.3|15193.3|15194.2|15190.2|15197.3|15193.3|15187.9|15183.9|59
1654563600000|2022-06-07 01:00:00|15192.6|15188.6|15202|15198|15203.6|15199.6|15191.1|15187.1|184
1654563900000|2022-06-07 01:05:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15184.8|15180.8|120
1654564200000|2022-06-07 01:10:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15200.4|15196.4|116
1654564500000|2022-06-07 01:15:00|15202|15198|15202|15198|15206.7|15202.7|15197.3|15193.3|62
1654564800000|2022-06-07 01:20:00|15203.6|15199.6|15206.7|15202.7|15206.7|15202.7|15198.9|15194.9|115
1654565100000|2022-06-07 01:25:00|15209.8|15205.8|15212.9|15208.9|15219.2|15215.2|15208.3|15204.3|141
1654565400000|2022-06-07 01:30:00|15211.4|15207.4|15191.1|15187.1|15212.9|15208.9|15191.1|15187.1|102
1654565700000|2022-06-07 01:35:00|15194.2|15190.2|15191.1|15187.1|15197.3|15193.3|15187.9|15183.9|120
1654566000000|2022-06-07 01:40:00|15192.6|15188.6|15191.1|15187.1|15194.2|15190.2|15184.8|15180.8|116
1654566300000|2022-06-07 01:45:00|15192.6|15188.6|15198.9|15194.9|15200.4|15196.4|15187.9|15183.9|55
1654566600000|2022-06-07 01:50:00|15200.4|15196.4|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|92
1654566900000|2022-06-07 01:55:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|28
1654567200000|2022-06-07 02:00:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|43
1654567500000|2022-06-07 02:05:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15211.4|15207.4|14
1654567800000|2022-06-07 02:10:00|15209.8|15205.8|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|33
1654568100000|2022-06-07 02:15:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|23
1654568400000|2022-06-07 02:20:00|15220.8|15216.8|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|146
1654568700000|2022-06-07 02:25:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15214.5|15210.5|70
1654569000000|2022-06-07 02:30:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|89
1654569300000|2022-06-07 02:35:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|148
1654569600000|2022-06-07 02:40:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|59
1654569900000|2022-06-07 02:45:00|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15211.4|15207.4|107
1654570200000|2022-06-07 02:50:00|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15212.9|15208.9|84
1654570500000|2022-06-07 02:55:00|15223.9|15219.9|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|80
1654570800000|2022-06-07 03:00:00|15228.6|15224.6|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|93
1654571100000|2022-06-07 03:05:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|35
1654571400000|2022-06-07 03:10:00|15230.1|15226.1|15231.7|15227.7|15234.8|15230.8|15230.1|15226.1|79
1654571700000|2022-06-07 03:15:00|15230.1|15226.1|15230.1|15226.1|15231.7|15227.7|15228.6|15224.6|42
1654572000000|2022-06-07 03:20:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15228.6|15224.6|31
1654572300000|2022-06-07 03:25:00|15230.1|15226.1|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|40
1654572600000|2022-06-07 03:30:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|12
1654572900000|2022-06-07 03:35:00|15223.9|15219.9|15222.3|15218.3|15225.4|15221.4|15220.8|15216.8|23
1654573200000|2022-06-07 03:40:00|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|15219.2|15215.2|18
1654573800000|2022-06-07 03:50:00|15220.8|15216.8|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|7
1654574100000|2022-06-07 03:55:00|15217.6|15213.6|15222.3|15218.3|15222.3|15218.3|15217.6|15213.6|22
1654574400000|2022-06-07 04:00:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|6
1654574700000|2022-06-07 04:05:00|15219.2|15215.2|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|43
1654575000000|2022-06-07 04:10:00|15227|15223|15228.6|15224.6|15230.1|15226.1|15227|15223|34
1654575300000|2022-06-07 04:15:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|22
1654575600000|2022-06-07 04:20:00|15227|15223|15225.4|15221.4|15230.1|15226.1|15225.4|15221.4|29
1654575900000|2022-06-07 04:25:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|42
1654576200000|2022-06-07 04:30:00|15223.9|15219.9|15203.6|15199.6|15223.9|15219.9|15181.7|15177.7|340
1654576500000|2022-06-07 04:35:00|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15191.1|15187.1|30
1654576800000|2022-06-07 04:40:00|15202|15198|15203.6|15199.6|15209.8|15205.8|15198.9|15194.9|31
1654577100000|2022-06-07 04:45:00|15205.1|15201.1|15208.3|15204.3|15209.8|15205.8|15203.6|15199.6|40
1654577400000|2022-06-07 04:50:00|15206.7|15202.7|15219.2|15215.2|15219.2|15215.2|15200.4|15196.4|122
1654577700000|2022-06-07 04:55:00|15216.1|15212.1|15208.3|15204.3|15219.2|15215.2|15203.6|15199.6|86
1654578000000|2022-06-07 05:00:00|15206.7|15202.7|15212.9|15208.9|15214.5|15210.5|15203.6|15199.6|55
1654578300000|2022-06-07 05:05:00|15214.5|15210.5|15222.3|15218.3|15225.4|15221.4|15212.9|15208.9|72
1654578600000|2022-06-07 05:10:00|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15219.2|15215.2|62
1654578900000|2022-06-07 05:15:00|15222.3|15218.3|15223.9|15219.9|15228.6|15224.6|15219.2|15215.2|48
1654579200000|2022-06-07 05:20:00|15222.3|15218.3|15231.7|15227.7|15231.7|15227.7|15222.3|15218.3|44
1654579500000|2022-06-07 05:25:00|15228.6|15224.6|15222.3|15218.3|15233.3|15229.3|15222.3|15218.3|107
1654579800000|2022-06-07 05:30:00|15223.9|15219.9|15222.3|15218.3|15227|15223|15219.2|15215.2|19
1654580100000|2022-06-07 05:35:00|15220.8|15216.8|15227|15223|15227|15223|15216.1|15212.1|37
1654580400000|2022-06-07 05:40:00|15225.4|15221.4|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|29
1654580700000|2022-06-07 05:45:00|15223.9|15219.9|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|22
1654581000000|2022-06-07 05:50:00|15227|15223|15225.4|15221.4|15230.1|15226.1|15222.3|15218.3|27
1654581300000|2022-06-07 05:55:00|15223.9|15219.9|15219.2|15215.2|15223.9|15219.9|15216.1|15212.1|17
1654581600000|2022-06-07 06:00:00|15217.6|15213.6|15212.9|15208.9|15227|15223|15206.7|15202.7|162
1654581900000|2022-06-07 06:05:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|99
1654582200000|2022-06-07 06:10:00|15219.2|15215.2|15219.2|15215.2|15225.4|15221.4|15217.6|15213.6|73
1654582500000|2022-06-07 06:15:00|15217.6|15213.6|15220.8|15216.8|15223.9|15219.9|15209.8|15205.8|88
1654582800000|2022-06-07 06:20:00|15219.2|15215.2|15225.4|15221.4|15228.6|15224.6|15217.6|15213.6|118
1654583100000|2022-06-07 06:25:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|65
1654583400000|2022-06-07 06:30:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|73
1654583700000|2022-06-07 06:35:00|15228.6|15224.6|15227|15223|15230.1|15226.1|15225.4|15221.4|157
1654584000000|2022-06-07 06:40:00|15225.4|15221.4|15225.4|15221.4|15227|15223|15219.2|15215.2|54
1654584300000|2022-06-07 06:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|105
1654584600000|2022-06-07 06:50:00|15227|15223|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|83
1654584900000|2022-06-07 06:55:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|74
1654585200000|2022-06-07 07:00:00|15222.3|15218.3|15247.3|15243.3|15247.3|15243.3|15222.3|15218.3|293
1654585500000|2022-06-07 07:05:00|15248.9|15244.9|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|115
1654585800000|2022-06-07 07:10:00|15247.3|15243.3|15244.2|15240.2|15256.7|15252.7|15237.9|15233.9|388
1654586100000|2022-06-07 07:15:00|15245.8|15241.8|15266.1|15262.1|15269.2|15265.2|15242.6|15238.6|145
1654586400000|2022-06-07 07:20:00|15264.5|15260.5|15248.9|15244.9|15264.5|15260.5|15247.3|15243.3|96
1654586700000|2022-06-07 07:25:00|15247.3|15243.3|15259.8|15255.8|15259.8|15255.8|15244.2|15240.2|139
1654587000000|2022-06-07 07:30:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|298
1654587300000|2022-06-07 07:35:00|15264.5|15260.5|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|225
1654587600000|2022-06-07 07:40:00|15270.8|15266.8|15250.4|15246.4|15270.8|15266.8|15250.4|15246.4|107
1654587900000|2022-06-07 07:45:00|15252|15248|15248.9|15244.9|15259.8|15255.8|15247.3|15243.3|177
1654588200000|2022-06-07 07:50:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|99
1654588500000|2022-06-07 07:55:00|15247.3|15243.3|15244.2|15240.2|15253.6|15249.6|15241.1|15237.1|186
1654588800000|2022-06-07 08:00:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|273
1654589100000|2022-06-07 08:05:00|15245.8|15241.8|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|135
1654589400000|2022-06-07 08:10:00|15252|15248|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|199
1654589700000|2022-06-07 08:15:00|15242.6|15238.6|15253.6|15249.6|15253.6|15249.6|15237.9|15233.9|122
1654590000000|2022-06-07 08:20:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|105
1654590300000|2022-06-07 08:25:00|15253.6|15249.6|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|144
1654590600000|2022-06-07 08:30:00|15262.9|15258.9|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|111
1654590900000|2022-06-07 08:35:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|109
1654591200000|2022-06-07 08:40:00|15245.8|15241.8|15262.9|15258.9|15264.5|15260.5|15244.2|15240.2|250
1654591500000|2022-06-07 08:45:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15256.7|15252.7|214
1654591800000|2022-06-07 08:50:00|15267.6|15263.6|15278.6|15274.6|15278.6|15274.6|15262.9|15258.9|281
1654592100000|2022-06-07 08:55:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|161
1654592400000|2022-06-07 09:00:00|15277|15273|15275.4|15271.4|15281.7|15277.7|15273.9|15269.9|146
1654592700000|2022-06-07 09:05:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|162
1654593000000|2022-06-07 09:10:00|15277|15273|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|55
1654593300000|2022-06-07 09:15:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|171
1654593600000|2022-06-07 09:20:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|134
1654593900000|2022-06-07 09:25:00|15289.5|15285.5|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|76
1654594200000|2022-06-07 09:30:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|144
1654594500000|2022-06-07 09:35:00|15281.7|15277.7|15272.3|15268.3|15281.7|15277.7|15272.3|15268.3|136
1654594800000|2022-06-07 09:40:00|15273.9|15269.9|15266.1|15262.1|15273.9|15269.9|15262.9|15258.9|149
1654595100000|2022-06-07 09:45:00|15264.5|15260.5|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|207
1654595400000|2022-06-07 09:50:00|15272.3|15268.3|15281.7|15277.7|15283.3|15279.3|15272.3|15268.3|198
1654595700000|2022-06-07 09:55:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|100
1654596000000|2022-06-07 10:00:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|79
1654596300000|2022-06-07 10:05:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|71
1654596600000|2022-06-07 10:10:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|75
1654596900000|2022-06-07 10:15:00|15284.8|15280.8|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|144
1654597200000|2022-06-07 10:20:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|116
1654597500000|2022-06-07 10:25:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|106
1654597800000|2022-06-07 10:30:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|97
1654598100000|2022-06-07 10:35:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15266.1|15262.1|196
1654598400000|2022-06-07 10:40:00|15273.9|15269.9|15270.8|15266.8|15277|15273|15266.1|15262.1|99
1654598700000|2022-06-07 10:45:00|15272.3|15268.3|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|121
1654599000000|2022-06-07 10:50:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|245
1654599300000|2022-06-07 10:55:00|15255.1|15251.1|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|212
1654599600000|2022-06-07 11:00:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|129
1654599900000|2022-06-07 11:05:00|15267.6|15263.6|15266.1|15262.1|15270.8|15266.8|15266.1|15262.1|123
1654600200000|2022-06-07 11:10:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15256.7|15252.7|723
1654600500000|2022-06-07 11:15:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|360
1654600800000|2022-06-07 11:20:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|223
1654601100000|2022-06-07 11:25:00|15259.8|15255.8|15259.8|15255.8|15266.1|15262.1|15250.4|15246.4|193
1654601400000|2022-06-07 11:30:00|15261.4|15257.4|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|270
1654601700000|2022-06-07 11:35:00|15255.1|15251.1|15237.9|15233.9|15259.8|15255.8|15237.9|15233.9|246
1654602000000|2022-06-07 11:40:00|15241.1|15237.1|15247.3|15243.3|15250.4|15246.4|15234.8|15230.8|261
1654602300000|2022-06-07 11:45:00|15250.4|15246.4|15237.9|15233.9|15250.4|15246.4|15237.9|15233.9|170
1654602600000|2022-06-07 11:50:00|15244.2|15240.2|15234.8|15230.8|15247.3|15243.3|15234.8|15230.8|306
1654602900000|2022-06-07 11:55:00|15237.9|15233.9|15244.2|15240.2|15245.8|15241.8|15231.7|15227.7|205
1654603200000|2022-06-07 12:00:00|15241.1|15237.1|15228.6|15224.6|15247.3|15243.3|15228.6|15224.6|290
1654603500000|2022-06-07 12:05:00|15225.4|15221.4|15237.9|15233.9|15241.1|15237.1|15222.3|15218.3|327
1654603800000|2022-06-07 12:10:00|15241.1|15237.1|15237.9|15233.9|15247.3|15243.3|15234.8|15230.8|236
1654604100000|2022-06-07 12:15:00|15239.5|15235.5|15244.2|15240.2|15250.4|15246.4|15239.5|15235.5|338
1654604400000|2022-06-07 12:20:00|15247.3|15243.3|15269.2|15265.2|15275.4|15271.4|15247.3|15243.3|535
1654604700000|2022-06-07 12:25:00|15272.3|15268.3|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|502
1654605000000|2022-06-07 12:30:00|15275.4|15271.4|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|508
1654605300000|2022-06-07 12:35:00|15280.1|15276.1|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|499
1654605600000|2022-06-07 12:40:00|15284.8|15280.8|15294.2|15290.2|15300.4|15296.4|15284.8|15280.8|740
1654605900000|2022-06-07 12:45:00|15292.6|15288.6|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|566
1654606200000|2022-06-07 12:50:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|395
1654606500000|2022-06-07 12:55:00|15283.3|15279.3|15284.8|15280.8|15284.8|15280.8|15272.3|15268.3|423
1654606800000|2022-06-07 13:00:00|15281.7|15277.7|15306.7|15302.7|15316.1|15312.1|15281.7|15277.7|662
1654607100000|2022-06-07 13:05:00|15303.6|15299.6|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|604
1654607400000|2022-06-07 13:10:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15295.8|15291.8|604
1654607700000|2022-06-07 13:15:00|15306.7|15302.7|15294.2|15290.2|15309.8|15305.8|15292.6|15288.6|494
1654608000000|2022-06-07 13:20:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|533
1654608300000|2022-06-07 13:25:00|15306.7|15302.7|15312.9|15308.9|15334.8|15330.8|15305.1|15301.1|740
1654608600000|2022-06-07 13:30:00|15311.4|15307.4|15322.3|15318.3|15328.6|15324.6|15311.4|15307.4|651
1654608900000|2022-06-07 13:35:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|600
1654609200000|2022-06-07 13:40:00|15320.8|15316.8|15319.2|15315.2|15331.7|15327.7|15312.9|15308.9|616
1654609500000|2022-06-07 13:45:00|15317.6|15313.6|15366.1|15362.1|15367.6|15363.6|15316.1|15312.1|1358
1654609800000|2022-06-07 13:50:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|1022
1654610100000|2022-06-07 13:55:00|15364.5|15360.5|15355.1|15351.1|15367.6|15363.6|15350.4|15346.4|743
1654610400000|2022-06-07 14:00:00|15356.7|15352.7|15334.8|15330.8|15359.8|15355.8|15322.3|15318.3|996
1654610700000|2022-06-07 14:05:00|15337.9|15333.9|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|830
1654611000000|2022-06-07 14:10:00|15334.8|15330.8|15337.9|15333.9|15347.3|15343.3|15334.8|15330.8|825
1654611300000|2022-06-07 14:15:00|15339.5|15335.5|15355.1|15351.1|15356.7|15352.7|15337.9|15333.9|620
1654611600000|2022-06-07 14:20:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|772
1654611900000|2022-06-07 14:25:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15337.9|15333.9|837
1654612200000|2022-06-07 14:30:00|15348.9|15344.9|15341.1|15337.1|15350.4|15346.4|15331.7|15327.7|821
1654612500000|2022-06-07 14:35:00|15344.2|15340.2|15370.8|15366.8|15375.4|15371.4|15344.2|15340.2|676
1654612800000|2022-06-07 14:40:00|15369.2|15365.2|15403.6|15399.6|15406.7|15402.7|15359.8|15355.8|1070
1654613100000|2022-06-07 14:45:00|15400.4|15396.4|15391.1|15387.1|15406.7|15402.7|15391.1|15387.1|824
1654613400000|2022-06-07 14:50:00|15394.2|15390.2|15394.2|15390.2|15400.4|15396.4|15384.8|15380.8|727
1654613700000|2022-06-07 14:55:00|15397.3|15393.3|15394.2|15390.2|15397.3|15393.3|15384.8|15380.8|517
1654614000000|2022-06-07 15:00:00|15397.3|15393.3|15406.7|15402.7|15412.9|15408.9|15394.2|15390.2|759
1654614300000|2022-06-07 15:05:00|15408.3|15404.3|15416.1|15412.1|15419.2|15415.2|15406.7|15402.7|494
1654614600000|2022-06-07 15:10:00|15414.5|15410.5|15416.1|15412.1|15419.2|15415.2|15406.7|15402.7|517
1654614900000|2022-06-07 15:15:00|15417.6|15413.6|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|650
1654615200000|2022-06-07 15:20:00|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|394
1654615500000|2022-06-07 15:25:00|15419.2|15415.2|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|434
1654615800000|2022-06-07 15:30:00|15403.6|15399.6|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|476
1654616100000|2022-06-07 15:35:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15395.8|15391.8|516
1654616400000|2022-06-07 15:40:00|15400.4|15396.4|15381.7|15377.7|15403.6|15399.6|15381.7|15377.7|390
1654616700000|2022-06-07 15:45:00|15384.8|15380.8|15384.8|15380.8|15384.8|15380.8|15378.6|15374.6|445
1654617000000|2022-06-07 15:50:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15380.1|15376.1|399
1654617300000|2022-06-07 15:55:00|15389.5|15385.5|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|193
1654617600000|2022-06-07 16:00:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|200
1654617900000|2022-06-07 16:05:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|361
1654618200000|2022-06-07 16:10:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|379
1654618500000|2022-06-07 16:15:00|15394.2|15390.2|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|333
1654618800000|2022-06-07 16:20:00|15387.9|15383.9|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|233
1654619100000|2022-06-07 16:25:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|284
1654619400000|2022-06-07 16:30:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|387
1654619700000|2022-06-07 16:35:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15375.4|15371.4|329
1654620000000|2022-06-07 16:40:00|15387.9|15383.9|15384.8|15380.8|15391.1|15387.1|15383.3|15379.3|388
1654620300000|2022-06-07 16:45:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15386.4|15382.4|469
1654620600000|2022-06-07 16:50:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|378
1654620900000|2022-06-07 16:55:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|366
1654621200000|2022-06-07 17:00:00|15394.2|15390.2|15384.8|15380.8|15397.3|15393.3|15383.3|15379.3|546
1654621500000|2022-06-07 17:05:00|15386.4|15382.4|15362.9|15358.9|15387.9|15383.9|15362.9|15358.9|585
1654621800000|2022-06-07 17:10:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|620
1654622100000|2022-06-07 17:15:00|15364.5|15360.5|15403.6|15399.6|15403.6|15399.6|15362.9|15358.9|688
1654622400000|2022-06-07 17:20:00|15402|15398|15412.9|15408.9|15419.2|15415.2|15402|15398|791
1654622700000|2022-06-07 17:25:00|15416.1|15412.1|15428.6|15424.6|15434.8|15430.8|15416.1|15412.1|529
1654623000000|2022-06-07 17:30:00|15425.4|15421.4|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|682
1654623300000|2022-06-07 17:35:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15422.3|15418.3|238
1654623600000|2022-06-07 17:40:00|15434.8|15430.8|15441.1|15437.1|15441.1|15437.1|15428.6|15424.6|727
1654623900000|2022-06-07 17:45:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|251
1654624200000|2022-06-07 17:50:00|15439.5|15435.5|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|331
1654624500000|2022-06-07 17:55:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|394
1654624800000|2022-06-07 18:00:00|15442.6|15438.6|15434.8|15430.8|15442.6|15438.6|15428.6|15424.6|735
1654625100000|2022-06-07 18:05:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|275
1654625400000|2022-06-07 18:10:00|15447.3|15443.3|15444.2|15440.2|15450.4|15446.4|15441.1|15437.1|449
1654625700000|2022-06-07 18:15:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15437.9|15433.9|279
1654626000000|2022-06-07 18:20:00|15441.1|15437.1|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|429
1654626300000|2022-06-07 18:25:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|373
1654626600000|2022-06-07 18:30:00|15442.6|15438.6|15444.2|15440.2|15466.1|15462.1|15441.1|15437.1|701
1654626900000|2022-06-07 18:35:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|598
1654627200000|2022-06-07 18:40:00|15437.9|15433.9|15434.8|15430.8|15444.2|15440.2|15428.6|15424.6|769
1654627500000|2022-06-07 18:45:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|300
1654627800000|2022-06-07 18:50:00|15439.5|15435.5|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|348
1654628100000|2022-06-07 18:55:00|15431.7|15427.7|15428.6|15424.6|15434.8|15430.8|15422.3|15418.3|1015
1654628400000|2022-06-07 19:00:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|454
1654628700000|2022-06-07 19:05:00|15425.4|15421.4|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|349
1654629000000|2022-06-07 19:10:00|15419.2|15415.2|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|387
1654629300000|2022-06-07 19:15:00|15412.9|15408.9|15403.6|15399.6|15417.6|15413.6|15403.6|15399.6|251
1654629600000|2022-06-07 19:20:00|15406.7|15402.7|15409.8|15405.8|15416.1|15412.1|15403.6|15399.6|409
1654629900000|2022-06-07 19:25:00|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|378
1654630200000|2022-06-07 19:30:00|15409.8|15405.8|15387.9|15383.9|15412.9|15408.9|15384.8|15380.8|2966
1654630500000|2022-06-07 19:35:00|15391.1|15387.1|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|603
1654630800000|2022-06-07 19:40:00|15378.6|15374.6|15381.7|15377.7|15381.7|15377.7|15375.4|15371.4|586
1654631100000|2022-06-07 19:45:00|15380.1|15376.1|15375.4|15371.4|15380.1|15376.1|15369.2|15365.2|639
1654631400000|2022-06-07 19:50:00|15378.6|15374.6|15397.3|15393.3|15403.6|15399.6|15378.6|15374.6|617
1654631700000|2022-06-07 19:55:00|15394.2|15390.2|15378.6|15374.6|15394.2|15390.2|15372.3|15368.3|1345
1654632000000|2022-06-07 20:00:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15378.6|15374.6|1512
1654632300000|2022-06-07 20:05:00|15398.9|15394.9|15394.2|15390.2|15398.9|15394.9|15391.1|15387.1|426
1654632600000|2022-06-07 20:10:00|15395.8|15391.8|15400.4|15396.4|15400.4|15396.4|15394.2|15390.2|363
1654632900000|2022-06-07 20:15:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|172
1654633200000|2022-06-07 20:20:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|268
1654633500000|2022-06-07 20:25:00|15409.8|15405.8|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|196
1654633800000|2022-06-07 20:30:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15403.6|15399.6|177
1654634100000|2022-06-07 20:35:00|15403.6|15399.6|15405.1|15401.1|15409.8|15405.8|15400.4|15396.4|194
1654634400000|2022-06-07 20:40:00|15406.7|15402.7|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|230
1654634700000|2022-06-07 20:45:00|15397.3|15393.3|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|190
1654635000000|2022-06-07 20:50:00|15387.9|15383.9|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|227
1654635300000|2022-06-07 20:55:00|15387.9|15383.9|15409.8|15405.8|15411.4|15407.4|15387.9|15383.9|246
1654639200000|2022-06-07 22:00:00|15412.9|15408.9|15403.6|15399.6|15412.9|15408.9|15400.4|15396.4|69
1654639500000|2022-06-07 22:05:00|15405.1|15401.1|15402|15398|15408.3|15404.3|15402|15398|25
1654639800000|2022-06-07 22:10:00|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15403.6|15399.6|7
1654640100000|2022-06-07 22:15:00|15403.6|15399.6|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|7
1654640400000|2022-06-07 22:20:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|42
1654640700000|2022-06-07 22:25:00|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15397.3|15393.3|17
1654641000000|2022-06-07 22:30:00|15398.9|15394.9|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|39
1654641300000|2022-06-07 22:35:00|15398.9|15394.9|15397.3|15393.3|15398.9|15394.9|15394.2|15390.2|21
1654641600000|2022-06-07 22:40:00|15395.8|15391.8|15394.2|15390.2|15395.8|15391.8|15391.1|15387.1|17
1654641900000|2022-06-07 22:45:00|15392.6|15388.6|15394.2|15390.2|15394.2|15390.2|15392.6|15388.6|7
1654642200000|2022-06-07 22:50:00|15395.8|15391.8|15395.8|15391.8|15398.9|15394.9|15394.2|15390.2|19
1654642500000|2022-06-07 22:55:00|15394.2|15390.2|15389.5|15385.5|15394.2|15390.2|15387.9|15383.9|50
1654642800000|2022-06-07 23:00:00|15387.9|15383.9|15392.6|15388.6|15392.6|15388.6|15387.9|15383.9|11
1654643100000|2022-06-07 23:05:00|15391.1|15387.1|15389.5|15385.5|15392.6|15388.6|15387.9|15383.9|10
1654643400000|2022-06-07 23:10:00|15387.9|15383.9|15387.9|15383.9|15389.5|15385.5|15384.8|15380.8|30
1654643700000|2022-06-07 23:15:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|20
1654644000000|2022-06-07 23:20:00|||||||||5
1654644300000|2022-06-07 23:25:00|15389.5|15385.5|15384.8|15380.8|15391.1|15387.1|15384.8|15380.8|11
1654644600000|2022-06-07 23:30:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15383.3|15379.3|14
1654644900000|2022-06-07 23:35:00|15389.5|15385.5|15386.4|15382.4|15389.5|15385.5|15386.4|15382.4|3
1654645200000|2022-06-07 23:40:00|15387.9|15383.9|15391.1|15387.1|15392.6|15388.6|15387.9|15383.9|10
1654645500000|2022-06-07 23:45:00|15389.5|15385.5|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|14
1654645800000|2022-06-07 23:50:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15384.8|15380.8|8
1654646100000|2022-06-07 23:55:00|15383.3|15379.3|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|27
1654646400000|2022-06-08 00:00:00|15387.9|15383.9|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|47
1654646700000|2022-06-08 00:05:00|15377|15373|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|93
1654647000000|2022-06-08 00:10:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|33
1654647300000|2022-06-08 00:15:00|15375.4|15371.4|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|43
1654647600000|2022-06-08 00:20:00|15386.4|15382.4|15384.8|15380.8|15387.9|15383.9|15383.3|15379.3|22
1654647900000|2022-06-08 00:25:00|15386.4|15382.4|15391.1|15387.1|15392.6|15388.6|15381.7|15377.7|25
1654648200000|2022-06-08 00:30:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|20
1654648500000|2022-06-08 00:35:00|15389.5|15385.5|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|153
1654648800000|2022-06-08 00:40:00|15398.9|15394.9|15387.9|15383.9|15400.4|15396.4|15387.9|15383.9|53
1654649100000|2022-06-08 00:45:00|15389.5|15385.5|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|33
1654649400000|2022-06-08 00:50:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|54
1654649700000|2022-06-08 00:55:00|15389.5|15385.5|15375.4|15371.4|15389.5|15385.5|15373.9|15369.9|62
1654650000000|2022-06-08 01:00:00|15373.9|15369.9|15378.6|15374.6|15381.7|15377.7|15373.9|15369.9|61
1654650300000|2022-06-08 01:05:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|58
1654650600000|2022-06-08 01:10:00|15375.4|15371.4|15383.3|15379.3|15383.3|15379.3|15375.4|15371.4|39
1654650900000|2022-06-08 01:15:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15378.6|15374.6|22
1654651200000|2022-06-08 01:20:00|15384.8|15380.8|15375.4|15371.4|15387.9|15383.9|15375.4|15371.4|71
1654651500000|2022-06-08 01:25:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|56
1654651800000|2022-06-08 01:30:00|15383.3|15379.3|15378.6|15374.6|15386.4|15382.4|15378.6|15374.6|27
1654652100000|2022-06-08 01:35:00|15380.1|15376.1|15381.7|15377.7|15381.7|15377.7|15378.6|15374.6|7
1654652400000|2022-06-08 01:40:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15378.6|15374.6|12
1654652700000|2022-06-08 01:45:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|62
1654653000000|2022-06-08 01:50:00|15378.6|15374.6|15381.7|15377.7|15383.3|15379.3|15378.6|15374.6|4
1654653300000|2022-06-08 01:55:00|15383.3|15379.3|15383.3|15379.3|15384.8|15380.8|15381.7|15377.7|5
1654653600000|2022-06-08 02:00:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15381.7|15377.7|64
1654653900000|2022-06-08 02:05:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|28
1654654200000|2022-06-08 02:10:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|25
1654654500000|2022-06-08 02:15:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|30
1654654800000|2022-06-08 02:20:00|15384.8|15380.8|15387.9|15383.9|15387.9|15383.9|15384.8|15380.8|21
1654655100000|2022-06-08 02:25:00|15386.4|15382.4|15380.1|15376.1|15386.4|15382.4|15378.6|15374.6|51
1654655400000|2022-06-08 02:30:00|15378.6|15374.6|15377|15373|15381.7|15377.7|15372.3|15368.3|39
1654655700000|2022-06-08 02:35:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|14
1654656000000|2022-06-08 02:40:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|21
1654656300000|2022-06-08 02:45:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15375.4|15371.4|13
1654656600000|2022-06-08 02:50:00|15375.4|15371.4|15373.9|15369.9|15377|15373|15372.3|15368.3|27
1654656900000|2022-06-08 02:55:00|15375.4|15371.4|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|23
1654657200000|2022-06-08 03:00:00|15375.4|15371.4|15375.4|15371.4|15377|15373|15375.4|15371.4|18
1654657500000|2022-06-08 03:05:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|15
1654657800000|2022-06-08 03:10:00|15377|15373|15377|15373|15377|15373|15372.3|15368.3|19
1654658100000|2022-06-08 03:15:00|15375.4|15371.4|15387.9|15383.9|15387.9|15383.9|15375.4|15371.4|43
1654658400000|2022-06-08 03:20:00|15386.4|15382.4|15381.7|15377.7|15386.4|15382.4|15381.7|15377.7|3
1654658700000|2022-06-08 03:25:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|16
1654659000000|2022-06-08 03:30:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15383.3|15379.3|5
1654659300000|2022-06-08 03:35:00|15383.3|15379.3|15378.6|15374.6|15383.3|15379.3|15378.6|15374.6|9
1654659600000|2022-06-08 03:40:00|15381.7|15377.7|15375.4|15371.4|15381.7|15377.7|15375.4|15371.4|14
1654659900000|2022-06-08 03:45:00|15373.9|15369.9|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|41
1654660200000|2022-06-08 03:50:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|12
1654660500000|2022-06-08 03:55:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|26
1654660800000|2022-06-08 04:00:00|15366.1|15362.1|15353.6|15349.6|15369.2|15365.2|15353.6|15349.6|252
1654661100000|2022-06-08 04:05:00|15356.7|15352.7|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|62
1654661400000|2022-06-08 04:10:00|15352|15348|15344.2|15340.2|15352|15348|15341.1|15337.1|129
1654661700000|2022-06-08 04:15:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|27
1654662000000|2022-06-08 04:20:00|15348.9|15344.9|15348.9|15344.9|15350.4|15346.4|15348.9|15344.9|28
1654662300000|2022-06-08 04:25:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|20
1654662600000|2022-06-08 04:30:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15345.8|15341.8|16
1654662900000|2022-06-08 04:35:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|111
1654663200000|2022-06-08 04:40:00|15345.8|15341.8|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|20
1654663500000|2022-06-08 04:45:00|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|15344.2|15340.2|12
1654663800000|2022-06-08 04:50:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|19
1654664100000|2022-06-08 04:55:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|14
1654664400000|2022-06-08 05:00:00|15347.3|15343.3|15347.3|15343.3|15350.4|15346.4|15344.2|15340.2|24
1654664700000|2022-06-08 05:05:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|8
1654665000000|2022-06-08 05:10:00|15345.8|15341.8|15342.6|15338.6|15345.8|15341.8|15337.9|15333.9|41
1654665300000|2022-06-08 05:15:00|15341.1|15337.1|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|14
1654665600000|2022-06-08 05:20:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|12
1654665900000|2022-06-08 05:25:00|15345.8|15341.8|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|21
1654666200000|2022-06-08 05:30:00|15342.6|15338.6|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|70
1654666500000|2022-06-08 05:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|49
1654666800000|2022-06-08 05:40:00|15330.1|15326.1|15328.6|15324.6|15330.1|15326.1|15328.6|15324.6|41
1654667100000|2022-06-08 05:45:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|58
1654667400000|2022-06-08 05:50:00|15328.6|15324.6|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|39
1654667700000|2022-06-08 05:55:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|41
1654668000000|2022-06-08 06:00:00|15336.4|15332.4|15348.9|15344.9|15348.9|15344.9|15325.4|15321.4|95
1654668300000|2022-06-08 06:05:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|33
1654668600000|2022-06-08 06:10:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|22
1654668900000|2022-06-08 06:15:00|15344.2|15340.2|15341.1|15337.1|15347.3|15343.3|15337.9|15333.9|39
1654669200000|2022-06-08 06:20:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|119
1654669500000|2022-06-08 06:25:00|15337.9|15333.9|15350.4|15346.4|15353.6|15349.6|15337.9|15333.9|76
1654669800000|2022-06-08 06:30:00|15352|15348|15350.4|15346.4|15359.8|15355.8|15348.9|15344.9|134
1654670100000|2022-06-08 06:35:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15344.2|15340.2|73
1654670400000|2022-06-08 06:40:00|15348.9|15344.9|15347.3|15343.3|15352|15348|15344.2|15340.2|32
1654670700000|2022-06-08 06:45:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|54
1654671000000|2022-06-08 06:50:00|15345.8|15341.8|15353.6|15349.6|15356.7|15352.7|15344.2|15340.2|68
1654671300000|2022-06-08 06:55:00|15352|15348|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|154
1654671600000|2022-06-08 07:00:00|15356.7|15352.7|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|139
1654671900000|2022-06-08 07:05:00|15348.9|15344.9|15372.3|15368.3|15372.3|15368.3|15347.3|15343.3|225
1654672200000|2022-06-08 07:10:00|15369.2|15365.2|15359.8|15355.8|15372.3|15368.3|15353.6|15349.6|174
1654672500000|2022-06-08 07:15:00|15361.4|15357.4|15352|15348|15367.6|15363.6|15350.4|15346.4|108
1654672800000|2022-06-08 07:20:00|15350.4|15346.4|15341.1|15337.1|15352|15348|15337.9|15333.9|135
1654673100000|2022-06-08 07:25:00|15339.5|15335.5|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|74
1654673400000|2022-06-08 07:30:00|15345.8|15341.8|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|65
1654673700000|2022-06-08 07:35:00|15339.5|15335.5|15339.5|15335.5|15345.8|15341.8|15337.9|15333.9|48
1654674000000|2022-06-08 07:40:00|15337.9|15333.9|15333.3|15329.3|15339.5|15335.5|15325.4|15321.4|167
1654674300000|2022-06-08 07:45:00|15331.7|15327.7|15334.8|15330.8|15339.5|15335.5|15331.7|15327.7|41
1654674600000|2022-06-08 07:50:00|15336.4|15332.4|15342.6|15338.6|15353.6|15349.6|15334.8|15330.8|221
1654674900000|2022-06-08 07:55:00|15341.1|15337.1|15334.8|15330.8|15347.3|15343.3|15331.7|15327.7|244
1654675200000|2022-06-08 08:00:00|15331.7|15327.7|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|182
1654675500000|2022-06-08 08:05:00|15342.6|15338.6|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|48
1654675800000|2022-06-08 08:10:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15330.1|15326.1|95
1654676100000|2022-06-08 08:15:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15319.2|15315.2|255
1654676400000|2022-06-08 08:20:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15323.9|15319.9|43
1654676700000|2022-06-08 08:25:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|238
1654677000000|2022-06-08 08:30:00|15320.8|15316.8|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|288
1654677300000|2022-06-08 08:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|122
1654677600000|2022-06-08 08:40:00|15334.8|15330.8|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|116
1654677900000|2022-06-08 08:45:00|15333.3|15329.3|15328.6|15324.6|15334.8|15330.8|15328.6|15324.6|75
1654678200000|2022-06-08 08:50:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|173
1654678500000|2022-06-08 08:55:00|15327|15323|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|75
1654678800000|2022-06-08 09:00:00|15325.4|15321.4|15334.8|15330.8|15337.9|15333.9|15323.9|15319.9|75
1654679100000|2022-06-08 09:05:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|159
1654679400000|2022-06-08 09:10:00|15334.8|15330.8|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|160
1654679700000|2022-06-08 09:15:00|15342.6|15338.6|15344.2|15340.2|15348.9|15344.9|15341.1|15337.1|169
1654680000000|2022-06-08 09:20:00|15341.1|15337.1|15339.5|15335.5|15341.1|15337.1|15331.7|15327.7|181
1654680300000|2022-06-08 09:25:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|97
1654680600000|2022-06-08 09:30:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15320.8|15316.8|140
1654680900000|2022-06-08 09:35:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|44
1654681200000|2022-06-08 09:40:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|55
1654681500000|2022-06-08 09:45:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|44
1654681800000|2022-06-08 09:50:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|82
1654682100000|2022-06-08 09:55:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|138
1654682400000|2022-06-08 10:00:00|15347.3|15343.3|15342.6|15338.6|15353.6|15349.6|15341.1|15337.1|176
1654682700000|2022-06-08 10:05:00|15341.1|15337.1|15350.4|15346.4|15353.6|15349.6|15341.1|15337.1|176
1654683000000|2022-06-08 10:10:00|15348.9|15344.9|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|85
1654683300000|2022-06-08 10:15:00|15348.9|15344.9|15334.8|15330.8|15350.4|15346.4|15334.8|15330.8|80
1654683600000|2022-06-08 10:20:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|96
1654683900000|2022-06-08 10:25:00|15339.5|15335.5|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|36
1654684200000|2022-06-08 10:30:00|15341.1|15337.1|15325.4|15321.4|15344.2|15340.2|15325.4|15321.4|64
1654684500000|2022-06-08 10:35:00|15323.9|15319.9|15306.7|15302.7|15325.4|15321.4|15303.6|15299.6|298
1654684800000|2022-06-08 10:40:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|101
1654685100000|2022-06-08 10:45:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|73
1654685400000|2022-06-08 10:50:00|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|101
1654685700000|2022-06-08 10:55:00|15327|15323|15337.9|15333.9|15337.9|15333.9|15322.3|15318.3|128
1654686000000|2022-06-08 11:00:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|185
1654686300000|2022-06-08 11:05:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|65
1654686600000|2022-06-08 11:10:00|15337.9|15333.9|15328.6|15324.6|15337.9|15333.9|15327|15323|91
1654686900000|2022-06-08 11:15:00|15327|15323|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|103
1654687200000|2022-06-08 11:20:00|15330.1|15326.1|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|103
1654687500000|2022-06-08 11:25:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|162
1654687800000|2022-06-08 11:30:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15309.8|15305.8|144
1654688100000|2022-06-08 11:35:00|15317.6|15313.6|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|82
1654688400000|2022-06-08 11:40:00|15312.9|15308.9|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|156
1654688700000|2022-06-08 11:45:00|15305.1|15301.1|15298.9|15294.9|15319.2|15315.2|15297.3|15293.3|446
1654689000000|2022-06-08 11:50:00|15300.4|15296.4|15325.4|15321.4|15325.4|15321.4|15297.3|15293.3|246
1654689300000|2022-06-08 11:55:00|15322.3|15318.3|15337.9|15333.9|15337.9|15333.9|15322.3|15318.3|156
1654689600000|2022-06-08 12:00:00|15336.4|15332.4|15334.8|15330.8|15347.3|15343.3|15325.4|15321.4|281
1654689900000|2022-06-08 12:05:00|15333.3|15329.3|15339.5|15335.5|15341.1|15337.1|15328.6|15324.6|205
1654690200000|2022-06-08 12:10:00|15337.9|15333.9|15330.1|15326.1|15339.5|15335.5|15325.4|15321.4|236
1654690500000|2022-06-08 12:15:00|15328.6|15324.6|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|274
1654690800000|2022-06-08 12:20:00|15325.4|15321.4|15278.6|15274.6|15328.6|15324.6|15275.4|15271.4|662
1654691100000|2022-06-08 12:25:00|15275.4|15271.4|15256.7|15252.7|15275.4|15271.4|15253.6|15249.6|930
1654691400000|2022-06-08 12:30:00|15255.1|15251.1|15269.2|15265.2|15272.3|15268.3|15250.4|15246.4|759
1654691700000|2022-06-08 12:35:00|15267.6|15263.6|15284.8|15280.8|15284.8|15280.8|15262.9|15258.9|520
1654692000000|2022-06-08 12:40:00|15281.7|15277.7|15275.4|15271.4|15284.8|15280.8|15262.9|15258.9|639
1654692300000|2022-06-08 12:45:00|15272.3|15268.3|15291.1|15287.1|15294.2|15290.2|15269.2|15265.2|776
1654692600000|2022-06-08 12:50:00|15292.6|15288.6|15294.2|15290.2|15300.4|15296.4|15286.4|15282.4|764
1654692900000|2022-06-08 12:55:00|15292.6|15288.6|15303.6|15299.6|15306.7|15302.7|15287.9|15283.9|677
1654693200000|2022-06-08 13:00:00|15300.4|15296.4|15312.9|15308.9|15316.1|15312.1|15297.3|15293.3|796
1654693500000|2022-06-08 13:05:00|15311.4|15307.4|15311.4|15307.4|15322.3|15318.3|15303.6|15299.6|578
1654693800000|2022-06-08 13:10:00|15309.8|15305.8|15297.3|15293.3|15311.4|15307.4|15294.2|15290.2|369
1654694100000|2022-06-08 13:15:00|15298.9|15294.9|15298.9|15294.9|15309.8|15305.8|15291.1|15287.1|460
1654694400000|2022-06-08 13:20:00|15300.4|15296.4|15316.1|15312.1|15316.1|15312.1|15294.2|15290.2|790
1654694700000|2022-06-08 13:25:00|15319.2|15315.2|15333.3|15329.3|15333.3|15329.3|15316.1|15312.1|506
1654695000000|2022-06-08 13:30:00|15331.7|15327.7|15319.2|15315.2|15347.3|15343.3|15319.2|15315.2|1082
1654695300000|2022-06-08 13:35:00|15322.3|15318.3|15309.8|15305.8|15328.6|15324.6|15303.6|15299.6|907
1654695600000|2022-06-08 13:40:00|15312.9|15308.9|15300.4|15296.4|15312.9|15308.9|15284.8|15280.8|811
1654695900000|2022-06-08 13:45:00|15297.3|15293.3|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|917
1654696200000|2022-06-08 13:50:00|15278.6|15274.6|15291.1|15287.1|15294.2|15290.2|15272.3|15268.3|960
1654696500000|2022-06-08 13:55:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|1000
1654696800000|2022-06-08 14:00:00|15278.6|15274.6|15294.2|15290.2|15294.2|15290.2|15262.9|15258.9|861
1654697100000|2022-06-08 14:05:00|15292.6|15288.6|15303.6|15299.6|15306.7|15302.7|15286.4|15282.4|459
1654697400000|2022-06-08 14:10:00|15300.4|15296.4|15325.4|15321.4|15331.7|15327.7|15300.4|15296.4|729
1654697700000|2022-06-08 14:15:00|15328.6|15324.6|15356.7|15352.7|15366.1|15362.1|15327|15323|1043
1654698000000|2022-06-08 14:20:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15337.9|15333.9|730
1654698300000|2022-06-08 14:25:00|15341.1|15337.1|15328.6|15324.6|15347.3|15343.3|15328.6|15324.6|476
1654698600000|2022-06-08 14:30:00|15331.7|15327.7|15353.6|15349.6|15356.7|15352.7|15328.6|15324.6|576
1654698900000|2022-06-08 14:35:00|15356.7|15352.7|15353.6|15349.6|15366.1|15362.1|15350.4|15346.4|409
1654699200000|2022-06-08 14:40:00|15356.7|15352.7|15356.7|15352.7|15362.9|15358.9|15347.3|15343.3|512
1654699500000|2022-06-08 14:45:00|15359.8|15355.8|15356.7|15352.7|15381.7|15377.7|15353.6|15349.6|772
1654699800000|2022-06-08 14:50:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15347.3|15343.3|336
1654700100000|2022-06-08 14:55:00|15350.4|15346.4|15356.7|15352.7|15366.1|15362.1|15350.4|15346.4|653
1654700400000|2022-06-08 15:00:00|15353.6|15349.6|15356.7|15352.7|15358.3|15354.3|15344.2|15340.2|633
1654700700000|2022-06-08 15:05:00|15353.6|15349.6|15359.8|15355.8|15372.3|15368.3|15353.6|15349.6|416
1654701000000|2022-06-08 15:10:00|15362.9|15358.9|15373.9|15369.9|15375.4|15371.4|15353.6|15349.6|408
1654701300000|2022-06-08 15:15:00|15372.3|15368.3|15378.6|15374.6|15384.8|15380.8|15369.2|15365.2|664
1654701600000|2022-06-08 15:20:00|15381.7|15377.7|15372.3|15368.3|15387.9|15383.9|15362.9|15358.9|826
1654701900000|2022-06-08 15:25:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|382
1654702200000|2022-06-08 15:30:00|15366.1|15362.1|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|472
1654702500000|2022-06-08 15:35:00|15350.4|15346.4|15337.9|15333.9|15356.7|15352.7|15337.9|15333.9|490
1654702800000|2022-06-08 15:40:00|15334.8|15330.8|15341.1|15337.1|15350.4|15346.4|15334.8|15330.8|489
1654703100000|2022-06-08 15:45:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|486
1654703400000|2022-06-08 15:50:00|15331.7|15327.7|15322.3|15318.3|15337.9|15333.9|15322.3|15318.3|461
1654703700000|2022-06-08 15:55:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|733
1654704000000|2022-06-08 16:00:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|304
1654704300000|2022-06-08 16:05:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15303.6|15299.6|372
1654704600000|2022-06-08 16:10:00|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|342
1654704900000|2022-06-08 16:15:00|15297.3|15293.3|15300.4|15296.4|15306.7|15302.7|15295.8|15291.8|434
1654705200000|2022-06-08 16:20:00|15298.9|15294.9|15303.6|15299.6|15312.9|15308.9|15297.3|15293.3|451
1654705500000|2022-06-08 16:25:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|300
1654705800000|2022-06-08 16:30:00|15312.9|15308.9|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|328
1654706100000|2022-06-08 16:35:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|244
1654706400000|2022-06-08 16:40:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|282
1654706700000|2022-06-08 16:45:00|15328.6|15324.6|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|296
1654707000000|2022-06-08 16:50:00|15334.8|15330.8|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|369
1654707300000|2022-06-08 16:55:00|15325.4|15321.4|15323.9|15319.9|15325.4|15321.4|15316.1|15312.1|409
1654707600000|2022-06-08 17:00:00|15322.3|15318.3|15297.3|15293.3|15330.1|15326.1|15284.8|15280.8|928
1654707900000|2022-06-08 17:05:00|15300.4|15296.4|15287.9|15283.9|15306.7|15302.7|15287.9|15283.9|363
1654708200000|2022-06-08 17:10:00|15289.5|15285.5|15281.7|15277.7|15294.2|15290.2|15278.6|15274.6|379
1654708500000|2022-06-08 17:15:00|15284.8|15280.8|15281.7|15277.7|15286.4|15282.4|15277|15273|284
1654708800000|2022-06-08 17:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|342
1654709100000|2022-06-08 17:25:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15281.7|15277.7|408
1654709400000|2022-06-08 17:30:00|15289.5|15285.5|15294.2|15290.2|15297.3|15293.3|15289.5|15285.5|448
1654709700000|2022-06-08 17:35:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|247
1654710000000|2022-06-08 17:40:00|15295.8|15291.8|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|521
1654710300000|2022-06-08 17:45:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|538
1654710600000|2022-06-08 17:50:00|15283.3|15279.3|15283.3|15279.3|15291.1|15287.1|15280.1|15276.1|314
1654710900000|2022-06-08 17:55:00|15281.7|15277.7|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|228
1654711200000|2022-06-08 18:00:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|329
1654711500000|2022-06-08 18:05:00|15283.3|15279.3|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|252
1654711800000|2022-06-08 18:10:00|15275.4|15271.4|15266.1|15262.1|15278.6|15274.6|15266.1|15262.1|373
1654712100000|2022-06-08 18:15:00|15269.2|15265.2|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|467
1654712400000|2022-06-08 18:20:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|274
1654712700000|2022-06-08 18:25:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15275.4|15271.4|239
1654713000000|2022-06-08 18:30:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|288
1654713300000|2022-06-08 18:35:00|15284.8|15280.8|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|269
1654713600000|2022-06-08 18:40:00|15278.6|15274.6|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|313
1654713900000|2022-06-08 18:45:00|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15275.4|15271.4|379
1654714200000|2022-06-08 18:50:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|299
1654714500000|2022-06-08 18:55:00|15275.4|15271.4|15284.8|15280.8|15294.2|15290.2|15272.3|15268.3|1207
1654714800000|2022-06-08 19:00:00|15281.7|15277.7|15303.6|15299.6|15303.6|15299.6|15281.7|15277.7|634
1654715100000|2022-06-08 19:05:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|248
1654715400000|2022-06-08 19:10:00|15303.6|15299.6|15300.4|15296.4|15303.6|15299.6|15292.6|15288.6|330
1654715700000|2022-06-08 19:15:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|476
1654716000000|2022-06-08 19:20:00|15303.6|15299.6|15294.2|15290.2|15306.7|15302.7|15294.2|15290.2|528
1654716300000|2022-06-08 19:25:00|15291.1|15287.1|15281.7|15277.7|15294.2|15290.2|15281.7|15277.7|304
1654716600000|2022-06-08 19:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|197
1654716900000|2022-06-08 19:35:00|15278.6|15274.6|15275.4|15271.4|15284.8|15280.8|15272.3|15268.3|407
1654717200000|2022-06-08 19:40:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|383
1654717500000|2022-06-08 19:45:00|15283.3|15279.3|15281.7|15277.7|15300.4|15296.4|15281.7|15277.7|336
1654717800000|2022-06-08 19:50:00|15280.1|15276.1|15275.4|15271.4|15284.8|15280.8|15269.2|15265.2|481
1654718100000|2022-06-08 19:55:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|971
1654718400000|2022-06-08 20:00:00|15262.9|15258.9|15253.6|15249.6|15262.9|15258.9|15247.3|15243.3|1067
1654718700000|2022-06-08 20:05:00|15250.4|15246.4|15255.1|15251.1|15259.8|15255.8|15250.4|15246.4|571
1654719000000|2022-06-08 20:10:00|15256.7|15252.7|15275.4|15271.4|15275.4|15271.4|15256.7|15252.7|823
1654719300000|2022-06-08 20:15:00|15278.6|15274.6|15314.5|15310.5|15319.2|15315.2|15277|15273|1502
1654719600000|2022-06-08 20:20:00|15312.9|15308.9|15287.9|15283.9|15316.1|15312.1|15278.6|15274.6|562
1654719900000|2022-06-08 20:25:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15280.1|15276.1|282
1654720200000|2022-06-08 20:30:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|173
1654720500000|2022-06-08 20:35:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|276
1654720800000|2022-06-08 20:40:00|15291.1|15287.1|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|245
1654721100000|2022-06-08 20:45:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15272.3|15268.3|251
1654721400000|2022-06-08 20:50:00|15283.3|15279.3|15297.3|15293.3|15297.3|15293.3|15278.6|15274.6|255
1654721700000|2022-06-08 20:55:00|15295.8|15291.8|15286.4|15282.4|15297.3|15293.3|15281.7|15277.7|198
1654725600000|2022-06-08 22:00:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15281.7|15277.7|19
1654725900000|2022-06-08 22:05:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|41
1654726200000|2022-06-08 22:10:00|15287.9|15283.9|15286.4|15282.4|15287.9|15283.9|15286.4|15282.4|17
1654726500000|2022-06-08 22:15:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|9
1654726800000|2022-06-08 22:20:00|15283.3|15279.3|15284.8|15280.8|15286.4|15282.4|15283.3|15279.3|3
1654727100000|2022-06-08 22:25:00|15286.4|15282.4|15284.8|15280.8|15286.4|15282.4|15284.8|15280.8|0
1654727400000|2022-06-08 22:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|66
1654727700000|2022-06-08 22:35:00|15280.1|15276.1|15286.4|15282.4|15287.9|15283.9|15280.1|15276.1|45
1654728000000|2022-06-08 22:40:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|2
1654728300000|2022-06-08 22:45:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|11
1654728600000|2022-06-08 22:50:00|15286.4|15282.4|15289.5|15285.5|15289.5|15285.5|15284.8|15280.8|14
1654728900000|2022-06-08 22:55:00|15291.1|15287.1|15287.9|15283.9|15292.6|15288.6|15287.9|15283.9|7
1654729200000|2022-06-08 23:00:00|15289.5|15285.5|15291.1|15287.1|15292.6|15288.6|15289.5|15285.5|8
1654729500000|2022-06-08 23:05:00|15287.9|15283.9|15287.9|15283.9|15287.9|15283.9|15286.4|15282.4|12
1654729800000|2022-06-08 23:10:00|15286.4|15282.4|15280.1|15276.1|15286.4|15282.4|15278.6|15274.6|14
1654730100000|2022-06-08 23:15:00|15278.6|15274.6|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|11
1654730400000|2022-06-08 23:20:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|9
1654730700000|2022-06-08 23:25:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|10
1654731000000|2022-06-08 23:30:00|15278.6|15274.6|15269.2|15265.2|15281.7|15277.7|15267.6|15263.6|68
1654731300000|2022-06-08 23:35:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|14
1654731600000|2022-06-08 23:40:00|15267.6|15263.6|15261.4|15257.4|15269.2|15265.2|15259.8|15255.8|8
1654731900000|2022-06-08 23:45:00|15262.9|15258.9|15267.6|15263.6|15269.2|15265.2|15261.4|15257.4|23
1654732200000|2022-06-08 23:50:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|19
1654732500000|2022-06-08 23:55:00|15280.1|15276.1|15273.9|15269.9|15280.1|15276.1|15273.9|15269.9|19
1654732800000|2022-06-09 00:00:00|15272.3|15268.3|15277|15273|15277|15273|15262.9|15258.9|125
1654733100000|2022-06-09 00:05:00|15275.4|15271.4|15281.7|15277.7|15281.7|15277.7|15272.3|15268.3|47
1654733400000|2022-06-09 00:10:00|15280.1|15276.1|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|43
1654733700000|2022-06-09 00:15:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|38
1654734000000|2022-06-09 00:20:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15267.6|15263.6|13
1654734300000|2022-06-09 00:25:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15264.5|15260.5|25
1654734600000|2022-06-09 00:30:00|15267.6|15263.6|15272.3|15268.3|15273.9|15269.9|15266.1|15262.1|66
1654734900000|2022-06-09 00:35:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|113
1654735200000|2022-06-09 00:40:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|15
1654735500000|2022-06-09 00:45:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|74
1654735800000|2022-06-09 00:50:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15273.9|15269.9|60
1654736100000|2022-06-09 00:55:00|15273.9|15269.9|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|34
1654736400000|2022-06-09 01:00:00|15275.4|15271.4|15281.7|15277.7|15284.8|15280.8|15273.9|15269.9|78
1654736700000|2022-06-09 01:05:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15270.8|15266.8|61
1654737000000|2022-06-09 01:10:00|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|28
1654737300000|2022-06-09 01:15:00|15270.8|15266.8|15266.1|15262.1|15270.8|15266.8|15259.8|15255.8|43
1654737600000|2022-06-09 01:20:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|13
1654737900000|2022-06-09 01:25:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15264.5|15260.5|28
1654738200000|2022-06-09 01:30:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|55
1654738500000|2022-06-09 01:35:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|30
1654738800000|2022-06-09 01:40:00|15256.7|15252.7|15248.9|15244.9|15256.7|15252.7|15247.3|15243.3|96
1654739100000|2022-06-09 01:45:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15241.1|15237.1|124
1654739400000|2022-06-09 01:50:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|27
1654739700000|2022-06-09 01:55:00|15242.6|15238.6|15241.1|15237.1|15242.6|15238.6|15241.1|15237.1|11
1654740000000|2022-06-09 02:00:00|15239.5|15235.5|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|79
1654740300000|2022-06-09 02:05:00|15233.3|15229.3|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|32
1654740600000|2022-06-09 02:10:00|15230.1|15226.1|15231.7|15227.7|15233.3|15229.3|15228.6|15224.6|38
1654740900000|2022-06-09 02:15:00|15228.6|15224.6|15231.7|15227.7|15234.8|15230.8|15228.6|15224.6|28
1654741200000|2022-06-09 02:20:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|49
1654741500000|2022-06-09 02:25:00|15230.1|15226.1|15228.6|15224.6|15231.7|15227.7|15228.6|15224.6|11
1654741800000|2022-06-09 02:30:00|15225.4|15221.4|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|95
1654742100000|2022-06-09 02:35:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|27
1654742400000|2022-06-09 02:40:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|19
1654742700000|2022-06-09 02:45:00|15230.1|15226.1|15230.1|15226.1|15234.8|15230.8|15228.6|15224.6|43
1654743000000|2022-06-09 02:50:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15225.4|15221.4|10
1654743300000|2022-06-09 02:55:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15228.6|15224.6|21
1654743600000|2022-06-09 03:00:00|15234.8|15230.8|15234.8|15230.8|15237.9|15233.9|15231.7|15227.7|104
1654743900000|2022-06-09 03:05:00|15236.4|15232.4|15231.7|15227.7|15236.4|15232.4|15231.7|15227.7|21
1654744200000|2022-06-09 03:10:00|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|15234.8|15230.8|40
1654744500000|2022-06-09 03:15:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15236.4|15232.4|36
1654744800000|2022-06-09 03:20:00|15239.5|15235.5|15237.9|15233.9|15241.1|15237.1|15237.9|15233.9|7
1654745100000|2022-06-09 03:25:00|15241.1|15237.1|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|34
1654745400000|2022-06-09 03:30:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15241.1|15237.1|13
1654745700000|2022-06-09 03:35:00|15244.2|15240.2|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|16
1654746000000|2022-06-09 03:40:00|15250.4|15246.4|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|62
1654746300000|2022-06-09 03:45:00|15256.7|15252.7|15256.7|15252.7|15258.3|15254.3|15256.7|15252.7|9
1654746600000|2022-06-09 03:50:00|15259.8|15255.8|15267.6|15263.6|15269.2|15265.2|15258.3|15254.3|44
1654746900000|2022-06-09 03:55:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|30
1654747200000|2022-06-09 04:00:00|15264.5|15260.5|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|12
1654747500000|2022-06-09 04:05:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|10
1654747800000|2022-06-09 04:10:00|15261.4|15257.4|15262.9|15258.9|15264.5|15260.5|15259.8|15255.8|32
1654748100000|2022-06-09 04:15:00|15264.5|15260.5|15261.4|15257.4|15264.5|15260.5|15261.4|15257.4|2
1654748400000|2022-06-09 04:20:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|19
1654748700000|2022-06-09 04:25:00|||||||||50
1654749000000|2022-06-09 04:30:00|15261.4|15257.4|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|19
1654749300000|2022-06-09 04:35:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|24
1654749600000|2022-06-09 04:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|30
1654749900000|2022-06-09 04:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|6
1654750200000|2022-06-09 04:50:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|9
1654750500000|2022-06-09 04:55:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|15
1654750800000|2022-06-09 05:00:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|8
1654751100000|2022-06-09 05:05:00|15262.9|15258.9|15261.4|15257.4|15266.1|15262.1|15261.4|15257.4|5
1654751400000|2022-06-09 05:10:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|14
1654751700000|2022-06-09 05:15:00|15259.8|15255.8|15269.2|15265.2|15269.2|15265.2|15258.3|15254.3|20
1654752000000|2022-06-09 05:20:00|15266.1|15262.1|15261.4|15257.4|15267.6|15263.6|15261.4|15257.4|18
1654752300000|2022-06-09 05:25:00|15259.8|15255.8|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|8
1654752600000|2022-06-09 05:30:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|13
1654752900000|2022-06-09 05:35:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|15
1654753200000|2022-06-09 05:40:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15262.9|15258.9|101
1654753500000|2022-06-09 05:45:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|69
1654753800000|2022-06-09 05:50:00|15273.9|15269.9|15275.4|15271.4|15278.6|15274.6|15273.9|15269.9|100
1654754100000|2022-06-09 05:55:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|38
1654754400000|2022-06-09 06:00:00|15278.6|15274.6|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|93
1654754700000|2022-06-09 06:05:00|15280.1|15276.1|15281.7|15277.7|15289.5|15285.5|15278.6|15274.6|61
1654755000000|2022-06-09 06:10:00|15280.1|15276.1|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|61
1654755300000|2022-06-09 06:15:00|15281.7|15277.7|15289.5|15285.5|15294.2|15290.2|15281.7|15277.7|98
1654755600000|2022-06-09 06:20:00|15291.1|15287.1|15281.7|15277.7|15294.2|15290.2|15281.7|15277.7|67
1654755900000|2022-06-09 06:25:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|67
1654756200000|2022-06-09 06:30:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|60
1654756500000|2022-06-09 06:35:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|36
1654756800000|2022-06-09 06:40:00|15267.6|15263.6|15256.7|15252.7|15270.8|15266.8|15253.6|15249.6|68
1654757100000|2022-06-09 06:45:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|211
1654757400000|2022-06-09 06:50:00|15248.9|15244.9|15255.1|15251.1|15256.7|15252.7|15244.2|15240.2|94
1654757700000|2022-06-09 06:55:00|15253.6|15249.6|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|102
1654758000000|2022-06-09 07:00:00|15261.4|15257.4|15256.7|15252.7|15267.6|15263.6|15255.1|15251.1|142
1654758300000|2022-06-09 07:05:00|15255.1|15251.1|15281.7|15277.7|15281.7|15277.7|15250.4|15246.4|152
1654758600000|2022-06-09 07:10:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|167
1654758900000|2022-06-09 07:15:00|15284.8|15280.8|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|88
1654759200000|2022-06-09 07:20:00|15295.8|15291.8|15331.7|15327.7|15334.8|15330.8|15295.8|15291.8|282
1654759500000|2022-06-09 07:25:00|15330.1|15326.1|15311.4|15307.4|15330.1|15326.1|15309.8|15305.8|132
1654759800000|2022-06-09 07:30:00|15312.9|15308.9|15320.8|15316.8|15328.6|15324.6|15309.8|15305.8|146
1654760100000|2022-06-09 07:35:00|15322.3|15318.3|15322.3|15318.3|15327|15323|15317.6|15313.6|97
1654760400000|2022-06-09 07:40:00|15319.2|15315.2|15306.7|15302.7|15323.9|15319.9|15306.7|15302.7|86
1654760700000|2022-06-09 07:45:00|15308.3|15304.3|15297.3|15293.3|15309.8|15305.8|15292.6|15288.6|70
1654761000000|2022-06-09 07:50:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|185
1654761300000|2022-06-09 07:55:00|15294.2|15290.2|15308.3|15304.3|15314.5|15310.5|15291.1|15287.1|204
1654761600000|2022-06-09 08:00:00|15309.8|15305.8|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|96
1654761900000|2022-06-09 08:05:00|15309.8|15305.8|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|114
1654762200000|2022-06-09 08:10:00|15317.6|15313.6|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|133
1654762500000|2022-06-09 08:15:00|15322.3|15318.3|15309.8|15305.8|15323.9|15319.9|15306.7|15302.7|179
1654762800000|2022-06-09 08:20:00|15308.3|15304.3|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|94
1654763100000|2022-06-09 08:25:00|15302|15298|15294.2|15290.2|15306.7|15302.7|15292.6|15288.6|66
1654763400000|2022-06-09 08:30:00|15295.8|15291.8|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|165
1654763700000|2022-06-09 08:35:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15291.1|15287.1|473
1654764000000|2022-06-09 08:40:00|15298.9|15294.9|15300.4|15296.4|15300.4|15296.4|15284.8|15280.8|236
1654764300000|2022-06-09 08:45:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|68
1654764600000|2022-06-09 08:50:00|15297.3|15293.3|15305.1|15301.1|15305.1|15301.1|15294.2|15290.2|149
1654764900000|2022-06-09 08:55:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|101
1654765200000|2022-06-09 09:00:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|163
1654765500000|2022-06-09 09:05:00|15309.8|15305.8|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|152
1654765800000|2022-06-09 09:10:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15314.5|15310.5|210
1654766100000|2022-06-09 09:15:00|15316.1|15312.1|15306.7|15302.7|15322.3|15318.3|15306.7|15302.7|75
1654766400000|2022-06-09 09:20:00|15303.6|15299.6|15298.9|15294.9|15303.6|15299.6|15294.2|15290.2|188
1654766700000|2022-06-09 09:25:00|15297.3|15293.3|15300.4|15296.4|15302|15298|15291.1|15287.1|69
1654767000000|2022-06-09 09:30:00|15298.9|15294.9|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|95
1654767300000|2022-06-09 09:35:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|81
1654767600000|2022-06-09 09:40:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|64
1654767900000|2022-06-09 09:45:00|15294.2|15290.2|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|154
1654768200000|2022-06-09 09:50:00|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15300.4|15296.4|34
1654768500000|2022-06-09 09:55:00|15303.6|15299.6|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|43
1654768800000|2022-06-09 10:00:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|63
1654769100000|2022-06-09 10:05:00|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15300.4|15296.4|27
1654769400000|2022-06-09 10:10:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|128
1654769700000|2022-06-09 10:15:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|31
1654770000000|2022-06-09 10:20:00|15309.8|15305.8|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|139
1654770300000|2022-06-09 10:25:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|96
1654770600000|2022-06-09 10:30:00|15312.9|15308.9|15328.6|15324.6|15328.6|15324.6|15312.9|15308.9|157
1654770900000|2022-06-09 10:35:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|163
1654771200000|2022-06-09 10:40:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|50
1654771500000|2022-06-09 10:45:00|15333.3|15329.3|15337.9|15333.9|15344.2|15340.2|15333.3|15329.3|121
1654771800000|2022-06-09 10:50:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|97
1654772100000|2022-06-09 10:55:00|15328.6|15324.6|15325.4|15321.4|15333.3|15329.3|15325.4|15321.4|95
1654772400000|2022-06-09 11:00:00|15328.6|15324.6|15306.7|15302.7|15328.6|15324.6|15303.6|15299.6|170
1654772700000|2022-06-09 11:05:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|71
1654773000000|2022-06-09 11:10:00|15300.4|15296.4|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|97
1654773300000|2022-06-09 11:15:00|15298.9|15294.9|15309.8|15305.8|15311.4|15307.4|15297.3|15293.3|160
1654773600000|2022-06-09 11:20:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|108
1654773900000|2022-06-09 11:25:00|15306.7|15302.7|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|181
1654774200000|2022-06-09 11:30:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|214
1654774500000|2022-06-09 11:35:00|15303.6|15299.6|15316.1|15312.1|15322.3|15318.3|15303.6|15299.6|279
1654774800000|2022-06-09 11:40:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15306.7|15302.7|410
1654775100000|2022-06-09 11:45:00|15322.3|15318.3|15262.9|15258.9|15350.4|15346.4|15259.8|15255.8|989
1654775400000|2022-06-09 11:50:00|15261.4|15257.4|15244.2|15240.2|15269.2|15265.2|15242.6|15238.6|793
1654775700000|2022-06-09 11:55:00|15247.3|15243.3|15259.8|15255.8|15264.5|15260.5|15234.8|15230.8|654
1654776000000|2022-06-09 12:00:00|15262.9|15258.9|15250.4|15246.4|15262.9|15258.9|15234.8|15230.8|627
1654776300000|2022-06-09 12:05:00|15248.9|15244.9|15300.4|15296.4|15303.6|15299.6|15247.3|15243.3|675
1654776600000|2022-06-09 12:10:00|15298.9|15294.9|15241.1|15237.1|15300.4|15296.4|15239.5|15235.5|554
1654776900000|2022-06-09 12:15:00|15239.5|15235.5|15256.7|15252.7|15269.2|15265.2|15234.8|15230.8|786
1654777200000|2022-06-09 12:20:00|15253.6|15249.6|15194.2|15190.2|15253.6|15249.6|15194.2|15190.2|1404
1654777500000|2022-06-09 12:25:00|15191.1|15187.1|15206.7|15202.7|15206.7|15202.7|15187.9|15183.9|991
1654777800000|2022-06-09 12:30:00|15205.1|15201.1|15239.5|15235.5|15247.3|15243.3|15200.4|15196.4|1054
1654778100000|2022-06-09 12:35:00|15241.1|15237.1|15228.6|15224.6|15259.8|15255.8|15225.4|15221.4|1149
1654778400000|2022-06-09 12:40:00|15230.1|15226.1|15212.9|15208.9|15237.9|15233.9|15206.7|15202.7|876
1654778700000|2022-06-09 12:45:00|15209.8|15205.8|15203.6|15199.6|15219.2|15215.2|15197.3|15193.3|766
1654779000000|2022-06-09 12:50:00|15206.7|15202.7|15197.3|15193.3|15222.3|15218.3|15194.2|15190.2|664
1654779300000|2022-06-09 12:55:00|15198.9|15194.9|15212.9|15208.9|15219.2|15215.2|15186.4|15182.4|690
1654779600000|2022-06-09 13:00:00|15214.5|15210.5|15223.9|15219.9|15228.6|15224.6|15212.9|15208.9|598
1654779900000|2022-06-09 13:05:00|15222.3|15218.3|15205.1|15201.1|15228.6|15224.6|15200.4|15196.4|537
1654780200000|2022-06-09 13:10:00|15206.7|15202.7|15184.8|15180.8|15212.9|15208.9|15181.7|15177.7|462
1654780500000|2022-06-09 13:15:00|15186.4|15182.4|15212.9|15208.9|15212.9|15208.9|15186.4|15182.4|409
1654780800000|2022-06-09 13:20:00|15209.8|15205.8|15197.3|15193.3|15222.3|15218.3|15197.3|15193.3|578
1654781100000|2022-06-09 13:25:00|15200.4|15196.4|15220.8|15216.8|15231.7|15227.7|15197.3|15193.3|762
1654781400000|2022-06-09 13:30:00|15219.2|15215.2|15306.7|15302.7|15309.8|15305.8|15200.4|15196.4|1380
1654781700000|2022-06-09 13:35:00|15303.6|15299.6|15312.9|15308.9|15319.2|15315.2|15297.3|15293.3|1519
1654782000000|2022-06-09 13:40:00|15309.8|15305.8|15328.6|15324.6|15328.6|15324.6|15281.7|15277.7|1591
1654782300000|2022-06-09 13:45:00|15331.7|15327.7|15319.2|15315.2|15334.8|15330.8|15312.9|15308.9|1030
1654782600000|2022-06-09 13:50:00|15316.1|15312.1|15312.9|15308.9|15322.3|15318.3|15297.3|15293.3|836
1654782900000|2022-06-09 13:55:00|15316.1|15312.1|15291.1|15287.1|15328.6|15324.6|15284.8|15280.8|859
1654783200000|2022-06-09 14:00:00|15289.5|15285.5|15291.1|15287.1|15300.4|15296.4|15278.6|15274.6|726
1654783500000|2022-06-09 14:05:00|15289.5|15285.5|15269.2|15265.2|15294.2|15290.2|15256.7|15252.7|757
1654783800000|2022-06-09 14:10:00|15270.8|15266.8|15259.8|15255.8|15278.6|15274.6|15258.3|15254.3|634
1654784100000|2022-06-09 14:15:00|15258.3|15254.3|15258.3|15254.3|15275.4|15271.4|15253.6|15249.6|908
1654784400000|2022-06-09 14:20:00|15259.8|15255.8|15259.8|15255.8|15272.3|15268.3|15258.3|15254.3|448
1654784700000|2022-06-09 14:25:00|15262.9|15258.9|15275.4|15271.4|15284.8|15280.8|15259.8|15255.8|919
1654785000000|2022-06-09 14:30:00|15272.3|15268.3|15253.6|15249.6|15275.4|15271.4|15253.6|15249.6|664
1654785300000|2022-06-09 14:35:00|15255.1|15251.1|15272.3|15268.3|15275.4|15271.4|15250.4|15246.4|625
1654785600000|2022-06-09 14:40:00|15269.2|15265.2|15256.7|15252.7|15269.2|15265.2|15252|15248|363
1654785900000|2022-06-09 14:45:00|15253.6|15249.6|15256.7|15252.7|15259.8|15255.8|15250.4|15246.4|343
1654786200000|2022-06-09 14:50:00|15258.3|15254.3|15222.3|15218.3|15261.4|15257.4|15219.2|15215.2|471
1654786500000|2022-06-09 14:55:00|15223.9|15219.9|15209.8|15205.8|15231.7|15227.7|15209.8|15205.8|818
1654786800000|2022-06-09 15:00:00|15206.7|15202.7|15237.9|15233.9|15244.2|15240.2|15206.7|15202.7|860
1654787100000|2022-06-09 15:05:00|15239.5|15235.5|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|542
1654787400000|2022-06-09 15:10:00|15247.3|15243.3|15242.6|15238.6|15253.6|15249.6|15234.8|15230.8|569
1654787700000|2022-06-09 15:15:00|15244.2|15240.2|15241.1|15237.1|15256.7|15252.7|15237.9|15233.9|594
1654788000000|2022-06-09 15:20:00|15237.9|15233.9|15244.2|15240.2|15244.2|15240.2|15234.8|15230.8|480
1654788300000|2022-06-09 15:25:00|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15236.4|15232.4|597
1654788600000|2022-06-09 15:30:00|15247.3|15243.3|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|794
1654788900000|2022-06-09 15:35:00|15250.4|15246.4|15250.4|15246.4|15259.8|15255.8|15250.4|15246.4|512
1654789200000|2022-06-09 15:40:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|738
1654789500000|2022-06-09 15:45:00|15256.7|15252.7|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|688
1654789800000|2022-06-09 15:50:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|743
1654790100000|2022-06-09 15:55:00|15264.5|15260.5|15253.6|15249.6|15264.5|15260.5|15253.6|15249.6|511
1654790400000|2022-06-09 16:00:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|503
1654790700000|2022-06-09 16:05:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|444
1654791000000|2022-06-09 16:10:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|324
1654791300000|2022-06-09 16:15:00|15266.1|15262.1|15250.4|15246.4|15266.1|15262.1|15250.4|15246.4|670
1654791600000|2022-06-09 16:20:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|476
1654791900000|2022-06-09 16:25:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|481
1654792200000|2022-06-09 16:30:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|667
1654792500000|2022-06-09 16:35:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15250.4|15246.4|286
1654792800000|2022-06-09 16:40:00|15252|15248|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|567
1654793100000|2022-06-09 16:45:00|15253.6|15249.6|15247.3|15243.3|15256.7|15252.7|15247.3|15243.3|1024
1654793400000|2022-06-09 16:50:00|15244.2|15240.2|15237.9|15233.9|15247.3|15243.3|15237.9|15233.9|1480
1654793700000|2022-06-09 16:55:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|1432
1654794000000|2022-06-09 17:00:00|15233.3|15229.3|15284.8|15280.8|15294.2|15290.2|15231.7|15227.7|2486
1654794300000|2022-06-09 17:05:00|15287.9|15283.9|15291.1|15287.1|15303.6|15299.6|15284.8|15280.8|1666
1654794600000|2022-06-09 17:10:00|15287.9|15283.9|15300.4|15296.4|15300.4|15296.4|15281.7|15277.7|747
1654794900000|2022-06-09 17:15:00|15302|15298|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|839
1654795200000|2022-06-09 17:20:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15300.4|15296.4|732
1654795500000|2022-06-09 17:25:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|537
1654795800000|2022-06-09 17:30:00|15305.1|15301.1|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|410
1654796100000|2022-06-09 17:35:00|15303.6|15299.6|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|251
1654796400000|2022-06-09 17:40:00|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15300.4|15296.4|331
1654796700000|2022-06-09 17:45:00|15306.7|15302.7|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|375
1654797000000|2022-06-09 17:50:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15312.9|15308.9|467
1654797300000|2022-06-09 17:55:00|15317.6|15313.6|15309.8|15305.8|15317.6|15313.6|15306.7|15302.7|323
1654797600000|2022-06-09 18:00:00|15312.9|15308.9|15298.9|15294.9|15312.9|15308.9|15298.9|15294.9|557
1654797900000|2022-06-09 18:05:00|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15297.3|15293.3|374
1654798200000|2022-06-09 18:10:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|411
1654798500000|2022-06-09 18:15:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|402
1654798800000|2022-06-09 18:20:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|380
1654799100000|2022-06-09 18:25:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|433
1654799400000|2022-06-09 18:30:00|15306.7|15302.7|15303.6|15299.6|15316.1|15312.1|15303.6|15299.6|266
1654799700000|2022-06-09 18:35:00|15300.4|15296.4|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|291
1654800000000|2022-06-09 18:40:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|258
1654800300000|2022-06-09 18:45:00|15309.8|15305.8|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|269
1654800600000|2022-06-09 18:50:00|15300.4|15296.4|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|313
1654800900000|2022-06-09 18:55:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|627
1654801200000|2022-06-09 19:00:00|15303.6|15299.6|15309.8|15305.8|15316.1|15312.1|15303.6|15299.6|1000
1654801500000|2022-06-09 19:05:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|311
1654801800000|2022-06-09 19:10:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|238
1654802100000|2022-06-09 19:15:00|15311.4|15307.4|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|253
1654802400000|2022-06-09 19:20:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|190
1654802700000|2022-06-09 19:25:00|15300.4|15296.4|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|256
1654803000000|2022-06-09 19:30:00|15300.4|15296.4|15300.4|15296.4|15309.8|15305.8|15297.3|15293.3|548
1654803300000|2022-06-09 19:35:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|337
1654803600000|2022-06-09 19:40:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15298.9|15294.9|268
1654803900000|2022-06-09 19:45:00|15303.6|15299.6|15294.2|15290.2|15303.6|15299.6|15292.6|15288.6|475
1654804200000|2022-06-09 19:50:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|490
1654804500000|2022-06-09 19:55:00|15302|15298|15309.8|15305.8|15314.5|15310.5|15294.2|15290.2|3092
1654804800000|2022-06-09 20:00:00|15312.9|15308.9|15294.2|15290.2|15312.9|15308.9|15284.8|15280.8|821
1654805100000|2022-06-09 20:05:00|15295.8|15291.8|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|261
1654805400000|2022-06-09 20:10:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|702
1654805700000|2022-06-09 20:15:00|15308.3|15304.3|15316.1|15312.1|15319.2|15315.2|15308.3|15304.3|324
1654806000000|2022-06-09 20:20:00|15314.5|15310.5|15300.4|15296.4|15314.5|15310.5|15300.4|15296.4|449
1654806300000|2022-06-09 20:25:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15291.1|15287.1|528
1654806600000|2022-06-09 20:30:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|324
1654806900000|2022-06-09 20:35:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|279
1654807200000|2022-06-09 20:40:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|325
1654807500000|2022-06-09 20:45:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|166
1654807800000|2022-06-09 20:50:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|112
1654808100000|2022-06-09 20:55:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15305.1|15301.1|168
1654812000000|2022-06-09 22:00:00|15314.5|15310.5|15311.4|15307.4|15323.9|15319.9|15311.4|15307.4|59
1654812300000|2022-06-09 22:05:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|10
1654812600000|2022-06-09 22:10:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|4
1654812900000|2022-06-09 22:15:00|15312.9|15308.9|15308.3|15304.3|15312.9|15308.9|15308.3|15304.3|2
1654813200000|2022-06-09 22:20:00|15309.8|15305.8|15311.4|15307.4|15312.9|15308.9|15308.3|15304.3|8
1654813500000|2022-06-09 22:25:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|3
1654813800000|2022-06-09 22:30:00|15308.3|15304.3|15308.3|15304.3|15311.4|15307.4|15308.3|15304.3|24
1654814100000|2022-06-09 22:35:00|15309.8|15305.8|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|46
1654814400000|2022-06-09 22:40:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15295.8|15291.8|35
1654814700000|2022-06-09 22:45:00|15302|15298|15298.9|15294.9|15305.1|15301.1|15298.9|15294.9|41
1654815000000|2022-06-09 22:50:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15295.8|15291.8|14
1654815300000|2022-06-09 22:55:00|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|15295.8|15291.8|7
1654815600000|2022-06-09 23:00:00|15297.3|15293.3|15295.8|15291.8|15297.3|15293.3|15295.8|15291.8|5
1654815900000|2022-06-09 23:05:00|15294.2|15290.2|15287.9|15283.9|15294.2|15290.2|15286.4|15282.4|52
1654816200000|2022-06-09 23:10:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|67
1654816500000|2022-06-09 23:15:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|4
1654816800000|2022-06-09 23:20:00|15284.8|15280.8|15286.4|15282.4|15287.9|15283.9|15284.8|15280.8|22
1654817100000|2022-06-09 23:25:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|25
1654817400000|2022-06-09 23:30:00|15286.4|15282.4|15275.4|15271.4|15286.4|15282.4|15275.4|15271.4|68
1654817700000|2022-06-09 23:35:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|18
1654818000000|2022-06-09 23:40:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|47
1654818300000|2022-06-09 23:45:00|15283.3|15279.3|15287.9|15283.9|15291.1|15287.1|15283.3|15279.3|29
1654818600000|2022-06-09 23:50:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|18
1654818900000|2022-06-09 23:55:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15286.4|15282.4|53
1654819200000|2022-06-10 00:00:00|15291.1|15287.1|15284.8|15280.8|15292.6|15288.6|15281.7|15277.7|142
1654819500000|2022-06-10 00:05:00|15281.7|15277.7|15297.3|15293.3|15303.6|15299.6|15280.1|15276.1|164
1654819800000|2022-06-10 00:10:00|15300.4|15296.4|15295.8|15291.8|15303.6|15299.6|15292.6|15288.6|94
1654820100000|2022-06-10 00:15:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|74
1654820400000|2022-06-10 00:20:00|15294.2|15290.2|15289.5|15285.5|15294.2|15290.2|15287.9|15283.9|49
1654820700000|2022-06-10 00:25:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|35
1654821000000|2022-06-10 00:30:00|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15289.5|15285.5|57
1654821300000|2022-06-10 00:35:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|42
1654821600000|2022-06-10 00:40:00|15292.6|15288.6|15289.5|15285.5|15295.8|15291.8|15284.8|15280.8|37
1654821900000|2022-06-10 00:45:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|36
1654822200000|2022-06-10 00:50:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|18
1654822500000|2022-06-10 00:55:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15287.9|15283.9|75
1654822800000|2022-06-10 01:00:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|55
1654823100000|2022-06-10 01:05:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|39
1654823400000|2022-06-10 01:10:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|80
1654823700000|2022-06-10 01:15:00|15314.5|15310.5|15317.6|15313.6|15317.6|15313.6|15309.8|15305.8|43
1654824000000|2022-06-10 01:20:00|15316.1|15312.1|15308.3|15304.3|15319.2|15315.2|15306.7|15302.7|142
1654824300000|2022-06-10 01:25:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|93
1654824600000|2022-06-10 01:30:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|25
1654824900000|2022-06-10 01:35:00|15295.8|15291.8|15295.8|15291.8|15297.3|15293.3|15294.2|15290.2|34
1654825200000|2022-06-10 01:40:00|15294.2|15290.2|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|79
1654825500000|2022-06-10 01:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15294.2|15290.2|66
1654825800000|2022-06-10 01:50:00|15292.6|15288.6|15300.4|15296.4|15300.4|15296.4|15292.6|15288.6|46
1654826100000|2022-06-10 01:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|32
1654826400000|2022-06-10 02:00:00|15298.9|15294.9|15298.9|15294.9|15300.4|15296.4|15297.3|15293.3|14
1654826700000|2022-06-10 02:05:00|15297.3|15293.3|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|23
1654827000000|2022-06-10 02:10:00|15297.3|15293.3|15300.4|15296.4|15303.6|15299.6|15295.8|15291.8|19
1654827300000|2022-06-10 02:15:00|15297.3|15293.3|15289.5|15285.5|15297.3|15293.3|15287.9|15283.9|70
1654827600000|2022-06-10 02:20:00|15291.1|15287.1|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|31
1654827900000|2022-06-10 02:25:00|15294.2|15290.2|15281.7|15277.7|15300.4|15296.4|15278.6|15274.6|356
1654828200000|2022-06-10 02:30:00|15284.8|15280.8|15284.8|15280.8|15286.4|15282.4|15278.6|15274.6|115
1654828500000|2022-06-10 02:35:00|15283.3|15279.3|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|63
1654828800000|2022-06-10 02:40:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|73
1654829100000|2022-06-10 02:45:00|15278.6|15274.6|15280.1|15276.1|15280.1|15276.1|15278.6|15274.6|28
1654829400000|2022-06-10 02:50:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|9
1654829700000|2022-06-10 02:55:00|15281.7|15277.7|15292.6|15288.6|15292.6|15288.6|15281.7|15277.7|322
1654830000000|2022-06-10 03:00:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|44
1654830300000|2022-06-10 03:05:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15292.6|15288.6|54
1654830600000|2022-06-10 03:10:00|15297.3|15293.3|15297.3|15293.3|15297.3|15293.3|15294.2|15290.2|41
1654830900000|2022-06-10 03:15:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|46
1654831200000|2022-06-10 03:20:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|49
1654831500000|2022-06-10 03:25:00|15291.1|15287.1|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|13
1654831800000|2022-06-10 03:30:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15289.5|15285.5|7
1654832100000|2022-06-10 03:35:00|15292.6|15288.6|15295.8|15291.8|15300.4|15296.4|15292.6|15288.6|15
1654832400000|2022-06-10 03:40:00|15297.3|15293.3|15295.8|15291.8|15300.4|15296.4|15295.8|15291.8|7
1654832700000|2022-06-10 03:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|7
1654833000000|2022-06-10 03:50:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15291.1|15287.1|8
1654833300000|2022-06-10 03:55:00|15294.2|15290.2|15292.6|15288.6|15294.2|15290.2|15292.6|15288.6|10
1654833600000|2022-06-10 04:00:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|17
1654833900000|2022-06-10 04:05:00|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15289.5|15285.5|10
1654834200000|2022-06-10 04:10:00|15289.5|15285.5|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|13
1654834500000|2022-06-10 04:15:00|15286.4|15282.4|15289.5|15285.5|15291.1|15287.1|15286.4|15282.4|14
1654834800000|2022-06-10 04:20:00|15291.1|15287.1|15292.6|15288.6|15292.6|15288.6|15289.5|15285.5|3
1654835100000|2022-06-10 04:25:00|15291.1|15287.1|15286.4|15282.4|15291.1|15287.1|15281.7|15277.7|76
1654835400000|2022-06-10 04:30:00|15284.8|15280.8|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|39
1654835700000|2022-06-10 04:35:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|25
1654836000000|2022-06-10 04:40:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|20
1654836300000|2022-06-10 04:45:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|126
1654836600000|2022-06-10 04:50:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|37
1654836900000|2022-06-10 04:55:00|||||||||7
1654837200000|2022-06-10 05:00:00|15278.6|15274.6|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|69
1654837500000|2022-06-10 05:05:00|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15275.4|15271.4|35
1654837800000|2022-06-10 05:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|36
1654838100000|2022-06-10 05:15:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15277|15273|19
1654838400000|2022-06-10 05:20:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15277|15273|17
1654838700000|2022-06-10 05:25:00|15280.1|15276.1|15277|15273|15281.7|15277.7|15277|15273|62
1654839000000|2022-06-10 05:30:00|15275.4|15271.4|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|37
1654839300000|2022-06-10 05:35:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|16
1654839600000|2022-06-10 05:40:00|15283.3|15279.3|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|54
1654839900000|2022-06-10 05:45:00|15289.5|15285.5|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|23
1654840200000|2022-06-10 05:50:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|29
1654840500000|2022-06-10 05:55:00|15295.8|15291.8|15291.1|15287.1|15295.8|15291.8|15291.1|15287.1|27
1654840800000|2022-06-10 06:00:00|15294.2|15290.2|15306.7|15302.7|15309.8|15305.8|15292.6|15288.6|149
1654841100000|2022-06-10 06:05:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|99
1654841400000|2022-06-10 06:10:00|15316.1|15312.1|15306.7|15302.7|15316.1|15312.1|15305.1|15301.1|30
1654841700000|2022-06-10 06:15:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|48
1654842000000|2022-06-10 06:20:00|15314.5|15310.5|15314.5|15310.5|15316.1|15312.1|15309.8|15305.8|50
1654842300000|2022-06-10 06:25:00|15316.1|15312.1|15306.7|15302.7|15317.6|15313.6|15303.6|15299.6|61
1654842600000|2022-06-10 06:30:00|15305.1|15301.1|15312.9|15308.9|15316.1|15312.1|15305.1|15301.1|85
1654842900000|2022-06-10 06:35:00|15311.4|15307.4|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|195
1654843200000|2022-06-10 06:40:00|15302|15298|15303.6|15299.6|15312.9|15308.9|15302|15298|61
1654843500000|2022-06-10 06:45:00|15302|15298|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|94
1654843800000|2022-06-10 06:50:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|80
1654844100000|2022-06-10 06:55:00|15289.5|15285.5|15292.6|15288.6|15300.4|15296.4|15286.4|15282.4|137
1654844400000|2022-06-10 07:00:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|161
1654844700000|2022-06-10 07:05:00|15302|15298|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|136
1654845000000|2022-06-10 07:10:00|15311.4|15307.4|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|165
1654845300000|2022-06-10 07:15:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|55
1654845600000|2022-06-10 07:20:00|15306.7|15302.7|15322.3|15318.3|15325.4|15321.4|15303.6|15299.6|100
1654845900000|2022-06-10 07:25:00|15320.8|15316.8|15362.9|15358.9|15362.9|15358.9|15319.2|15315.2|235
1654846200000|2022-06-10 07:30:00|15366.1|15362.1|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|361
1654846500000|2022-06-10 07:35:00|15372.3|15368.3|15378.6|15374.6|15387.9|15383.9|15367.6|15363.6|387
1654846800000|2022-06-10 07:40:00|15377|15373|15362.9|15358.9|15380.1|15376.1|15362.9|15358.9|137
1654847100000|2022-06-10 07:45:00|15364.5|15360.5|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|196
1654847400000|2022-06-10 07:50:00|15344.2|15340.2|15337.9|15333.9|15353.6|15349.6|15336.4|15332.4|202
1654847700000|2022-06-10 07:55:00|15334.8|15330.8|15325.4|15321.4|15334.8|15330.8|15316.1|15312.1|408
1654848000000|2022-06-10 08:00:00|15323.9|15319.9|15337.9|15333.9|15341.1|15337.1|15314.5|15310.5|456
1654848300000|2022-06-10 08:05:00|15334.8|15330.8|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|185
1654848600000|2022-06-10 08:10:00|15342.6|15338.6|15347.3|15343.3|15353.6|15349.6|15342.6|15338.6|274
1654848900000|2022-06-10 08:15:00|15350.4|15346.4|15372.3|15368.3|15375.4|15371.4|15347.3|15343.3|389
1654849200000|2022-06-10 08:20:00|15375.4|15371.4|15353.6|15349.6|15378.6|15374.6|15352|15348|347
1654849500000|2022-06-10 08:25:00|15355.1|15351.1|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|120
1654849800000|2022-06-10 08:30:00|15362.9|15358.9|15359.8|15355.8|15369.2|15365.2|15355.1|15351.1|134
1654850100000|2022-06-10 08:35:00|15362.9|15358.9|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|79
1654850400000|2022-06-10 08:40:00|15362.9|15358.9|15372.3|15368.3|15378.6|15374.6|15362.9|15358.9|194
1654850700000|2022-06-10 08:45:00|15370.8|15366.8|15369.2|15365.2|15372.3|15368.3|15367.6|15363.6|80
1654851000000|2022-06-10 08:50:00|15367.6|15363.6|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|33
1654851300000|2022-06-10 08:55:00|15378.6|15374.6|15366.1|15362.1|15381.7|15377.7|15362.9|15358.9|152
1654851600000|2022-06-10 09:00:00|15364.5|15360.5|15372.3|15368.3|15375.4|15371.4|15361.4|15357.4|149
1654851900000|2022-06-10 09:05:00|15369.2|15365.2|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|104
1654852200000|2022-06-10 09:10:00|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15362.9|15358.9|134
1654852500000|2022-06-10 09:15:00|15359.8|15355.8|15362.9|15358.9|15370.8|15366.8|15359.8|15355.8|84
1654852800000|2022-06-10 09:20:00|15361.4|15357.4|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|75
1654853100000|2022-06-10 09:25:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|133
1654853400000|2022-06-10 09:30:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|205
1654853700000|2022-06-10 09:35:00|15369.2|15365.2|15356.7|15352.7|15369.2|15365.2|15352|15348|84
1654854000000|2022-06-10 09:40:00|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15345.8|15341.8|130
1654854300000|2022-06-10 09:45:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15352|15348|80
1654854600000|2022-06-10 09:50:00|15356.7|15352.7|15359.8|15355.8|15362.9|15358.9|15350.4|15346.4|103
1654854900000|2022-06-10 09:55:00|15362.9|15358.9|15372.3|15368.3|15381.7|15377.7|15356.7|15352.7|319
1654855200000|2022-06-10 10:00:00|15373.9|15369.9|15369.2|15365.2|15375.4|15371.4|15364.5|15360.5|193
1654855500000|2022-06-10 10:05:00|15367.6|15363.6|15359.8|15355.8|15372.3|15368.3|15359.8|15355.8|93
1654855800000|2022-06-10 10:10:00|15358.3|15354.3|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|312
1654856100000|2022-06-10 10:15:00|15350.4|15346.4|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|233
1654856400000|2022-06-10 10:20:00|15359.8|15355.8|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|267
1654856700000|2022-06-10 10:25:00|15358.3|15354.3|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|219
1654857000000|2022-06-10 10:30:00|15356.7|15352.7|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|261
1654857300000|2022-06-10 10:35:00|15355.1|15351.1|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|48
1654857600000|2022-06-10 10:40:00|15362.9|15358.9|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|154
1654857900000|2022-06-10 10:45:00|15359.8|15355.8|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|74
1654858200000|2022-06-10 10:50:00|15355.1|15351.1|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|143
1654858500000|2022-06-10 10:55:00|15352|15348|15356.7|15352.7|15359.8|15355.8|15350.4|15346.4|100
1654858800000|2022-06-10 11:00:00|15353.6|15349.6|15359.8|15355.8|15362.9|15358.9|15353.6|15349.6|115
1654859100000|2022-06-10 11:05:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|105
1654859400000|2022-06-10 11:10:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15362.9|15358.9|127
1654859700000|2022-06-10 11:15:00|15361.4|15357.4|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|268
1654860000000|2022-06-10 11:20:00|15348.9|15344.9|15362.9|15358.9|15362.9|15358.9|15347.3|15343.3|267
1654860300000|2022-06-10 11:25:00|15356.7|15352.7|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|350
1654860600000|2022-06-10 11:30:00|15362.9|15358.9|15367.6|15363.6|15369.2|15365.2|15362.9|15358.9|213
1654860900000|2022-06-10 11:35:00|15369.2|15365.2|15366.1|15362.1|15375.4|15371.4|15361.4|15357.4|195
1654861200000|2022-06-10 11:40:00|15364.5|15360.5|15350.4|15346.4|15366.1|15362.1|15350.4|15346.4|259
1654861500000|2022-06-10 11:45:00|15353.6|15349.6|15347.3|15343.3|15362.9|15358.9|15345.8|15341.8|413
1654861800000|2022-06-10 11:50:00|15345.8|15341.8|15356.7|15352.7|15359.8|15355.8|15344.2|15340.2|147
1654862100000|2022-06-10 11:55:00|15353.6|15349.6|15339.5|15335.5|15355.1|15351.1|15334.8|15330.8|469
1654862400000|2022-06-10 12:00:00|15341.1|15337.1|15337.9|15333.9|15350.4|15346.4|15334.8|15330.8|361
1654862700000|2022-06-10 12:05:00|15336.4|15332.4|15341.1|15337.1|15344.2|15340.2|15333.3|15329.3|528
1654863000000|2022-06-10 12:10:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15325.4|15321.4|356
1654863300000|2022-06-10 12:15:00|15325.4|15321.4|15347.3|15343.3|15347.3|15343.3|15325.4|15321.4|378
1654863600000|2022-06-10 12:20:00|15344.2|15340.2|15341.1|15337.1|15353.6|15349.6|15337.9|15333.9|570
1654863900000|2022-06-10 12:25:00|15342.6|15338.6|15336.4|15332.4|15350.4|15346.4|15328.6|15324.6|556
1654864200000|2022-06-10 12:30:00|15291.1|15287.1|15297.3|15293.3|15323.9|15319.9|15247.3|15243.3|2509
1654864500000|2022-06-10 12:35:00|15300.4|15296.4|15441.1|15437.1|15441.1|15437.1|15291.1|15287.1|2660
1654864800000|2022-06-10 12:40:00|15437.9|15433.9|15444.2|15440.2|15525.4|15521.4|15434.8|15430.8|2845
1654865100000|2022-06-10 12:45:00|15441.1|15437.1|15445.8|15441.8|15453.6|15449.6|15419.2|15415.2|2020
1654865400000|2022-06-10 12:50:00|15447.3|15443.3|15434.8|15430.8|15447.3|15443.3|15403.6|15399.6|1834
1654865700000|2022-06-10 12:55:00|15431.7|15427.7|15425.4|15421.4|15452|15448|15414.5|15410.5|1620
1654866000000|2022-06-10 13:00:00|15428.6|15424.6|15444.2|15440.2|15447.3|15443.3|15400.4|15396.4|1499
1654866300000|2022-06-10 13:05:00|15447.3|15443.3|15434.8|15430.8|15466.1|15462.1|15431.7|15427.7|1124
1654866600000|2022-06-10 13:10:00|15436.4|15432.4|15400.4|15396.4|15437.9|15433.9|15397.3|15393.3|1180
1654866900000|2022-06-10 13:15:00|15398.9|15394.9|15331.7|15327.7|15398.9|15394.9|15325.4|15321.4|1877
1654867200000|2022-06-10 13:20:00|15334.8|15330.8|15347.3|15343.3|15359.8|15355.8|15325.4|15321.4|1863
1654867500000|2022-06-10 13:25:00|15345.8|15341.8|15300.4|15296.4|15353.6|15349.6|15297.3|15293.3|1867
1654867800000|2022-06-10 13:30:00|15297.3|15293.3|15316.1|15312.1|15331.7|15327.7|15294.2|15290.2|2015
1654868100000|2022-06-10 13:35:00|15312.9|15308.9|15278.6|15274.6|15331.7|15327.7|15275.4|15271.4|1510
1654868400000|2022-06-10 13:40:00|15275.4|15271.4|15278.6|15274.6|15278.6|15274.6|15237.9|15233.9|2358
1654868700000|2022-06-10 13:45:00|15275.4|15271.4|15262.9|15258.9|15278.6|15274.6|15253.6|15249.6|1516
1654869000000|2022-06-10 13:50:00|15264.5|15260.5|15234.8|15230.8|15278.6|15274.6|15219.2|15215.2|1599
1654869300000|2022-06-10 13:55:00|15231.7|15227.7|15244.2|15240.2|15259.8|15255.8|15222.3|15218.3|1095
1654869600000|2022-06-10 14:00:00|15242.6|15238.6|15264.5|15260.5|15272.3|15268.3|15225.4|15221.4|1601
1654869900000|2022-06-10 14:05:00|15266.1|15262.1|15248.9|15244.9|15269.2|15265.2|15233.3|15229.3|881
1654870200000|2022-06-10 14:10:00|15247.3|15243.3|15303.6|15299.6|15316.1|15312.1|15241.1|15237.1|1391
1654870500000|2022-06-10 14:15:00|15305.1|15301.1|15316.1|15312.1|15319.2|15315.2|15300.4|15296.4|1033
1654870800000|2022-06-10 14:20:00|15319.2|15315.2|15281.7|15277.7|15322.3|15318.3|15278.6|15274.6|646
1654871100000|2022-06-10 14:25:00|15280.1|15276.1|15247.3|15243.3|15281.7|15277.7|15244.2|15240.2|1037
1654871400000|2022-06-10 14:30:00|15244.2|15240.2|15231.7|15227.7|15250.4|15246.4|15228.6|15224.6|4497
1654871700000|2022-06-10 14:35:00|15228.6|15224.6|15222.3|15218.3|15244.2|15240.2|15206.7|15202.7|1275
1654872000000|2022-06-10 14:40:00|15220.8|15216.8|15197.3|15193.3|15225.4|15221.4|15197.3|15193.3|794
1654872300000|2022-06-10 14:45:00|15200.4|15196.4|15209.8|15205.8|15209.8|15205.8|15162.9|15158.9|1533
1654872600000|2022-06-10 14:50:00|15206.7|15202.7|15194.2|15190.2|15219.2|15215.2|15175.4|15171.4|920
1654872900000|2022-06-10 14:55:00|15197.3|15193.3|15191.1|15187.1|15212.9|15208.9|15187.9|15183.9|1115
1654873200000|2022-06-10 15:00:00|15187.9|15183.9|15225.4|15221.4|15231.7|15227.7|15184.8|15180.8|1021
1654873500000|2022-06-10 15:05:00|15223.9|15219.9|15194.2|15190.2|15225.4|15221.4|15178.6|15174.6|1038
1654873800000|2022-06-10 15:10:00|15191.1|15187.1|15180.1|15176.1|15206.7|15202.7|15175.4|15171.4|784
1654874100000|2022-06-10 15:15:00|15181.7|15177.7|15166.1|15162.1|15187.9|15183.9|15159.8|15155.8|645
1654874400000|2022-06-10 15:20:00|15167.6|15163.6|15162.9|15158.9|15177|15173|15158.3|15154.3|560
1654874700000|2022-06-10 15:25:00|15161.4|15157.4|15159.8|15155.8|15187.9|15183.9|15150.4|15146.4|709
1654875000000|2022-06-10 15:30:00|15156.7|15152.7|15169.2|15165.2|15172.3|15168.3|15156.7|15152.7|353
1654875300000|2022-06-10 15:35:00|15167.6|15163.6|15159.8|15155.8|15170.8|15166.8|15153.6|15149.6|776
1654875600000|2022-06-10 15:40:00|15162.9|15158.9|15153.6|15149.6|15166.1|15162.1|15150.4|15146.4|468
1654875900000|2022-06-10 15:45:00|15156.7|15152.7|15159.8|15155.8|15162.9|15158.9|15150.4|15146.4|873
1654876200000|2022-06-10 15:50:00|15156.7|15152.7|15147.3|15143.3|15159.8|15155.8|15137.9|15133.9|1077
1654876500000|2022-06-10 15:55:00|15150.4|15146.4|15147.3|15143.3|15159.8|15155.8|15144.2|15140.2|410
1654876800000|2022-06-10 16:00:00|15144.2|15140.2|15141.1|15137.1|15150.4|15146.4|15141.1|15137.1|332
1654877100000|2022-06-10 16:05:00|15142.6|15138.6|15134.8|15130.8|15156.7|15152.7|15134.8|15130.8|883
1654877400000|2022-06-10 16:10:00|15131.7|15127.7|15131.7|15127.7|15141.1|15137.1|15128.6|15124.6|886
1654877700000|2022-06-10 16:15:00|15134.8|15130.8|15122.3|15118.3|15134.8|15130.8|15122.3|15118.3|611
1654878000000|2022-06-10 16:20:00|15125.4|15121.4|15119.2|15115.2|15128.6|15124.6|15111.4|15107.4|771
1654878300000|2022-06-10 16:25:00|15122.3|15118.3|15134.8|15130.8|15134.8|15130.8|15116.1|15112.1|729
1654878600000|2022-06-10 16:30:00|15137.9|15133.9|15134.8|15130.8|15137.9|15133.9|15125.4|15121.4|1011
1654878900000|2022-06-10 16:35:00|15131.7|15127.7|15131.7|15127.7|15150.4|15146.4|15128.6|15124.6|922
1654879200000|2022-06-10 16:40:00|15128.6|15124.6|15134.8|15130.8|15136.4|15132.4|15119.2|15115.2|474
1654879500000|2022-06-10 16:45:00|15136.4|15132.4|15125.4|15121.4|15137.9|15133.9|15125.4|15121.4|329
1654879800000|2022-06-10 16:50:00|15122.3|15118.3|15128.6|15124.6|15130.1|15126.1|15119.2|15115.2|372
1654880100000|2022-06-10 16:55:00|15127|15123|15141.1|15137.1|15142.6|15138.6|15122.3|15118.3|342
1654880400000|2022-06-10 17:00:00|15139.5|15135.5|15159.8|15155.8|15166.1|15162.1|15137.9|15133.9|580
1654880700000|2022-06-10 17:05:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|498
1654881000000|2022-06-10 17:10:00|15158.3|15154.3|15144.2|15140.2|15162.9|15158.9|15139.5|15135.5|376
1654881300000|2022-06-10 17:15:00|15142.6|15138.6|15169.2|15165.2|15178.6|15174.6|15141.1|15137.1|477
1654881600000|2022-06-10 17:20:00|15167.6|15163.6|15147.3|15143.3|15167.6|15163.6|15147.3|15143.3|409
1654881900000|2022-06-10 17:25:00|15148.9|15144.9|15219.2|15215.2|15227|15223|15147.3|15143.3|9070
1654882200000|2022-06-10 17:30:00|15217.6|15213.6|15200.4|15196.4|15219.2|15215.2|15194.2|15190.2|899
1654882500000|2022-06-10 17:35:00|15203.6|15199.6|15209.8|15205.8|15219.2|15215.2|15203.6|15199.6|712
1654882800000|2022-06-10 17:40:00|15212.9|15208.9|15212.9|15208.9|15225.4|15221.4|15208.3|15204.3|408
1654883100000|2022-06-10 17:45:00|15211.4|15207.4|15252|15248|15266.1|15262.1|15206.7|15202.7|976
1654883400000|2022-06-10 17:50:00|15253.6|15249.6|15222.3|15218.3|15253.6|15249.6|15209.8|15205.8|780
1654883700000|2022-06-10 17:55:00|15225.4|15221.4|15225.4|15221.4|15231.7|15227.7|15209.8|15205.8|681
1654884000000|2022-06-10 18:00:00|15222.3|15218.3|15212.9|15208.9|15231.7|15227.7|15212.9|15208.9|204
1654884300000|2022-06-10 18:05:00|15216.1|15212.1|15219.2|15215.2|15225.4|15221.4|15214.5|15210.5|299
1654884600000|2022-06-10 18:10:00|15216.1|15212.1|15228.6|15224.6|15231.7|15227.7|15216.1|15212.1|257
1654884900000|2022-06-10 18:15:00|15227|15223|15228.6|15224.6|15234.8|15230.8|15220.8|15216.8|435
1654885200000|2022-06-10 18:20:00|15231.7|15227.7|15244.2|15240.2|15255.1|15251.1|15231.7|15227.7|960
1654885500000|2022-06-10 18:25:00|15247.3|15243.3|15239.5|15235.5|15247.3|15243.3|15234.8|15230.8|519
1654885800000|2022-06-10 18:30:00|15237.9|15233.9|15237.9|15233.9|15250.4|15246.4|15237.9|15233.9|382
1654886100000|2022-06-10 18:35:00|15236.4|15232.4|15231.7|15227.7|15237.9|15233.9|15231.7|15227.7|377
1654886400000|2022-06-10 18:40:00|15233.3|15229.3|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|433
1654886700000|2022-06-10 18:45:00|15227|15223|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|531
1654887000000|2022-06-10 18:50:00|15228.6|15224.6|15222.3|15218.3|15228.6|15224.6|15216.1|15212.1|434
1654887300000|2022-06-10 18:55:00|15220.8|15216.8|15225.4|15221.4|15234.8|15230.8|15216.1|15212.1|729
1654887600000|2022-06-10 19:00:00|15228.6|15224.6|15222.3|15218.3|15234.8|15230.8|15219.2|15215.2|699
1654887900000|2022-06-10 19:05:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15216.1|15212.1|378
1654888200000|2022-06-10 19:10:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|249
1654888500000|2022-06-10 19:15:00|15228.6|15224.6|15219.2|15215.2|15228.6|15224.6|15219.2|15215.2|370
1654888800000|2022-06-10 19:20:00|15222.3|15218.3|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|340
1654889100000|2022-06-10 19:25:00|15216.1|15212.1|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|322
1654889400000|2022-06-10 19:30:00|15216.1|15212.1|15212.9|15208.9|15228.6|15224.6|15206.7|15202.7|793
1654889700000|2022-06-10 19:35:00|15211.4|15207.4|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|365
1654890000000|2022-06-10 19:40:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15214.5|15210.5|317
1654890300000|2022-06-10 19:45:00|15222.3|15218.3|15228.6|15224.6|15234.8|15230.8|15222.3|15218.3|243
1654890600000|2022-06-10 19:50:00|15225.4|15221.4|15216.1|15212.1|15228.6|15224.6|15206.7|15202.7|692
1654890900000|2022-06-10 19:55:00|15212.9|15208.9|15225.4|15221.4|15234.8|15230.8|15212.9|15208.9|1067
1654891200000|2022-06-10 20:00:00|15228.6|15224.6|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|1041
1654891500000|2022-06-10 20:05:00|15228.6|15224.6|15225.4|15221.4|15234.8|15230.8|15225.4|15221.4|441
1654891800000|2022-06-10 20:10:00|15228.6|15224.6|15225.4|15221.4|15231.7|15227.7|15225.4|15221.4|194
1654892100000|2022-06-10 20:15:00|15228.6|15224.6|15234.8|15230.8|15234.8|15230.8|15227|15223|152
1654892400000|2022-06-10 20:20:00|15231.7|15227.7|15236.4|15232.4|15237.9|15233.9|15228.6|15224.6|314
1654892700000|2022-06-10 20:25:00|15234.8|15230.8|15228.6|15224.6|15237.9|15233.9|15225.4|15221.4|300
1654893000000|2022-06-10 20:30:00|15225.4|15221.4|15231.7|15227.7|15234.8|15230.8|15225.4|15221.4|221
1654893300000|2022-06-10 20:35:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15222.3|15218.3|105
1654893600000|2022-06-10 20:40:00|15227|15223|15209.8|15205.8|15228.6|15224.6|15206.7|15202.7|549
1654893900000|2022-06-10 20:45:00|15212.9|15208.9|15222.3|15218.3|15225.4|15221.4|15212.9|15208.9|199
1654894200000|2022-06-10 20:50:00|15219.2|15215.2|15227|15223|15227|15223|15214.5|15210.5|179
1654894500000|2022-06-10 20:55:00|15228.6|15224.6|15227|15223|15231.7|15227.7|15225.4|15221.4|132
1655071200000|2022-06-12 22:00:00|15206.7|15202.7|15169.2|15165.2|15206.7|15202.7|15161.4|15157.4|329
1655071500000|2022-06-12 22:05:00|15170.8|15166.8|15189.5|15185.5|15194.2|15190.2|15170.8|15166.8|173
1655071800000|2022-06-12 22:10:00|15187.9|15183.9|15178.6|15174.6|15194.2|15190.2|15177|15173|166
1655072100000|2022-06-12 22:15:00|15180.1|15176.1|15167.6|15163.6|15181.7|15177.7|15166.1|15162.1|68
1655072400000|2022-06-12 22:20:00|15169.2|15165.2|15162.9|15158.9|15172.3|15168.3|15162.9|15158.9|129
1655072700000|2022-06-12 22:25:00|15166.1|15162.1|15183.3|15179.3|15189.5|15185.5|15166.1|15162.1|405
1655073000000|2022-06-12 22:30:00|15181.7|15177.7|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|261
1655073300000|2022-06-12 22:35:00|15198.9|15194.9|15206.7|15202.7|15211.4|15207.4|15192.6|15188.6|77
1655073600000|2022-06-12 22:40:00|15209.8|15205.8|15212.9|15208.9|15212.9|15208.9|15206.7|15202.7|38
1655073900000|2022-06-12 22:45:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15202|15198|35
1655074200000|2022-06-12 22:50:00|15214.5|15210.5|15197.3|15193.3|15216.1|15212.1|15197.3|15193.3|67
1655074500000|2022-06-12 22:55:00|15194.2|15190.2|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|85
1655074800000|2022-06-12 23:00:00|15198.9|15194.9|15206.7|15202.7|15209.8|15205.8|15194.2|15190.2|100
1655075100000|2022-06-12 23:05:00|15203.6|15199.6|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|140
1655075400000|2022-06-12 23:10:00|15181.7|15177.7|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|53
1655075700000|2022-06-12 23:15:00|15189.5|15185.5|15195.8|15191.8|15198.9|15194.9|15189.5|15185.5|23
1655076000000|2022-06-12 23:20:00|15194.2|15190.2|15181.7|15177.7|15195.8|15191.8|15181.7|15177.7|17
1655076300000|2022-06-12 23:25:00|15183.3|15179.3|15184.8|15180.8|15187.9|15183.9|15181.7|15177.7|19
1655076600000|2022-06-12 23:30:00|15183.3|15179.3|15187.9|15183.9|15195.8|15191.8|15181.7|15177.7|67
1655076900000|2022-06-12 23:35:00|15186.4|15182.4|15183.3|15179.3|15192.6|15188.6|15181.7|15177.7|54
1655077200000|2022-06-12 23:40:00|15184.8|15180.8|15192.6|15188.6|15194.2|15190.2|15183.3|15179.3|40
1655077500000|2022-06-12 23:45:00|15191.1|15187.1|15203.6|15199.6|15206.7|15202.7|15183.3|15179.3|57
1655077800000|2022-06-12 23:50:00|15202|15198|15192.6|15188.6|15203.6|15199.6|15191.1|15187.1|63
1655078100000|2022-06-12 23:55:00|15191.1|15187.1|15200.4|15196.4|15200.4|15196.4|15187.9|15183.9|66
1655078400000|2022-06-13 00:00:00|15197.3|15193.3|15186.4|15182.4|15214.5|15210.5|15184.8|15180.8|268
1655078700000|2022-06-13 00:05:00|15184.8|15180.8|15173.9|15169.9|15184.8|15180.8|15156.7|15152.7|331
1655079000000|2022-06-13 00:10:00|15172.3|15168.3|15166.1|15162.1|15183.3|15179.3|15162.9|15158.9|145
1655079300000|2022-06-13 00:15:00|15169.2|15165.2|15169.2|15165.2|15184.8|15180.8|15166.1|15162.1|186
1655079600000|2022-06-13 00:20:00|15170.8|15166.8|15183.3|15179.3|15184.8|15180.8|15169.2|15165.2|287
1655079900000|2022-06-13 00:25:00|15184.8|15180.8|15202|15198|15203.6|15199.6|15180.1|15176.1|141
1655080200000|2022-06-13 00:30:00|15200.4|15196.4|15195.8|15191.8|15212.9|15208.9|15194.2|15190.2|193
1655080500000|2022-06-13 00:35:00|15194.2|15190.2|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|30
1655080800000|2022-06-13 00:40:00|15181.7|15177.7|15145.8|15141.8|15181.7|15177.7|15145.8|15141.8|143
1655081100000|2022-06-13 00:45:00|15144.2|15140.2|15141.1|15137.1|15145.8|15141.8|15122.3|15118.3|289
1655081400000|2022-06-13 00:50:00|15144.2|15140.2|15128.6|15124.6|15147.3|15143.3|15125.4|15121.4|117
1655081700000|2022-06-13 00:55:00|15130.1|15126.1|15142.6|15138.6|15147.3|15143.3|15130.1|15126.1|100
1655082000000|2022-06-13 01:00:00|15141.1|15137.1|15119.2|15115.2|15142.6|15138.6|15119.2|15115.2|147
1655082300000|2022-06-13 01:05:00|15120.8|15116.8|15119.2|15115.2|15128.6|15124.6|15117.6|15113.6|182
1655082600000|2022-06-13 01:10:00|15120.8|15116.8|15136.4|15132.4|15139.5|15135.5|15120.8|15116.8|130
1655082900000|2022-06-13 01:15:00|15134.8|15130.8|15147.3|15143.3|15147.3|15143.3|15130.1|15126.1|107
1655083200000|2022-06-13 01:20:00|15153.6|15149.6|15144.2|15140.2|15166.1|15162.1|15144.2|15140.2|105
1655083500000|2022-06-13 01:25:00|15141.1|15137.1|15147.3|15143.3|15156.7|15152.7|15141.1|15137.1|72
1655083800000|2022-06-13 01:30:00|15145.8|15141.8|15131.7|15127.7|15145.8|15141.8|15116.1|15112.1|142
1655084100000|2022-06-13 01:35:00|15133.3|15129.3|15147.3|15143.3|15153.6|15149.6|15131.7|15127.7|81
1655084400000|2022-06-13 01:40:00|15139.5|15135.5|15137.9|15133.9|15147.3|15143.3|15136.4|15132.4|159
1655084700000|2022-06-13 01:45:00|15139.5|15135.5|15117.6|15113.6|15144.2|15140.2|15116.1|15112.1|106
1655085000000|2022-06-13 01:50:00|15116.1|15112.1|15122.3|15118.3|15128.6|15124.6|15116.1|15112.1|132
1655085300000|2022-06-13 01:55:00|15123.9|15119.9|15103.6|15099.6|15128.6|15124.6|15100.4|15096.4|145
1655085600000|2022-06-13 02:00:00|15102|15098|15131.7|15127.7|15131.7|15127.7|15102|15098|153
1655085900000|2022-06-13 02:05:00|15133.3|15129.3|15119.2|15115.2|15134.8|15130.8|15119.2|15115.2|81
1655086200000|2022-06-13 02:10:00|15117.6|15113.6|15123.9|15119.9|15128.6|15124.6|15116.1|15112.1|47
1655086500000|2022-06-13 02:15:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15109.8|15105.8|99
1655086800000|2022-06-13 02:20:00|15125.4|15121.4|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|65
1655087100000|2022-06-13 02:25:00|15123.9|15119.9|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|73
1655087400000|2022-06-13 02:30:00|15117.6|15113.6|15122.3|15118.3|15122.3|15118.3|15116.1|15112.1|33
1655087700000|2022-06-13 02:35:00|15120.8|15116.8|15128.6|15124.6|15128.6|15124.6|15119.2|15115.2|23
1655088000000|2022-06-13 02:40:00|15130.1|15126.1|15141.1|15137.1|15144.2|15140.2|15123.9|15119.9|97
1655088300000|2022-06-13 02:45:00|15142.6|15138.6|15150.4|15146.4|15153.6|15149.6|15141.1|15137.1|48
1655088600000|2022-06-13 02:50:00|15152|15148|15166.1|15162.1|15172.3|15168.3|15150.4|15146.4|203
1655088900000|2022-06-13 02:55:00|15169.2|15165.2|15164.5|15160.5|15170.8|15166.8|15156.7|15152.7|104
1655089200000|2022-06-13 03:00:00|15162.9|15158.9|15164.5|15160.5|15169.2|15165.2|15161.4|15157.4|97
1655089500000|2022-06-13 03:05:00|15162.9|15158.9|15169.2|15165.2|15172.3|15168.3|15161.4|15157.4|68
1655089800000|2022-06-13 03:10:00|15166.1|15162.1|15159.8|15155.8|15167.6|15163.6|15159.8|15155.8|57
1655090100000|2022-06-13 03:15:00|15161.4|15157.4|15161.4|15157.4|15162.9|15158.9|15156.7|15152.7|57
1655090400000|2022-06-13 03:20:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15155.1|15151.1|20
1655090700000|2022-06-13 03:25:00|15155.1|15151.1|15150.4|15146.4|15156.7|15152.7|15144.2|15140.2|44
1655091000000|2022-06-13 03:30:00|15152|15148|15147.3|15143.3|15153.6|15149.6|15144.2|15140.2|23
1655091300000|2022-06-13 03:35:00|15145.8|15141.8|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|37
1655091600000|2022-06-13 03:40:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15144.2|15140.2|67
1655091900000|2022-06-13 03:45:00|15148.9|15144.9|15150.4|15146.4|15150.4|15146.4|15147.3|15143.3|4
1655092200000|2022-06-13 03:50:00|15148.9|15144.9|15148.9|15144.9|15152|15148|15147.3|15143.3|10
1655092500000|2022-06-13 03:55:00|15150.4|15146.4|15148.9|15144.9|15153.6|15149.6|15148.9|15144.9|17
1655092800000|2022-06-13 04:00:00|15147.3|15143.3|15147.3|15143.3|15147.3|15143.3|15141.1|15137.1|27
1655093100000|2022-06-13 04:05:00|15150.4|15146.4|15148.9|15144.9|15153.6|15149.6|15147.3|15143.3|111
1655093400000|2022-06-13 04:10:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|55
1655093700000|2022-06-13 04:15:00|15144.2|15140.2|15155.1|15151.1|15155.1|15151.1|15144.2|15140.2|43
1655094000000|2022-06-13 04:20:00|15153.6|15149.6|15167.6|15163.6|15167.6|15163.6|15153.6|15149.6|148
1655094300000|2022-06-13 04:25:00|15169.2|15165.2|15164.5|15160.5|15175.4|15171.4|15162.9|15158.9|134
1655094600000|2022-06-13 04:30:00|15166.1|15162.1|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|195
1655094900000|2022-06-13 04:35:00|15172.3|15168.3|15156.7|15152.7|15172.3|15168.3|15155.1|15151.1|66
1655095200000|2022-06-13 04:40:00|15155.1|15151.1|15159.8|15155.8|15161.4|15157.4|15150.4|15146.4|41
1655095500000|2022-06-13 04:45:00|15161.4|15157.4|15158.3|15154.3|15162.9|15158.9|15156.7|15152.7|13
1655095800000|2022-06-13 04:50:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15153.6|15149.6|10
1655096100000|2022-06-13 04:55:00|15155.1|15151.1|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|32
1655096400000|2022-06-13 05:00:00|15158.3|15154.3|15175.4|15171.4|15175.4|15171.4|15158.3|15154.3|90
1655096700000|2022-06-13 05:05:00|15173.9|15169.9|15172.3|15168.3|15178.6|15174.6|15172.3|15168.3|96
1655097000000|2022-06-13 05:10:00|15170.8|15166.8|15181.7|15177.7|15181.7|15177.7|15169.2|15165.2|65
1655097300000|2022-06-13 05:15:00|15183.3|15179.3|15183.3|15179.3|15191.1|15187.1|15181.7|15177.7|67
1655097600000|2022-06-13 05:20:00|15181.7|15177.7|15181.7|15177.7|15183.3|15179.3|15172.3|15168.3|36
1655097900000|2022-06-13 05:25:00|15187.9|15183.9|15181.7|15177.7|15191.1|15187.1|15181.7|15177.7|115
1655098200000|2022-06-13 05:30:00|15180.1|15176.1|15178.6|15174.6|15183.3|15179.3|15172.3|15168.3|174
1655098500000|2022-06-13 05:35:00|15180.1|15176.1|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|48
1655098800000|2022-06-13 05:40:00|15186.4|15182.4|15181.7|15177.7|15187.9|15183.9|15172.3|15168.3|57
1655099100000|2022-06-13 05:45:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15177|15173|79
1655099400000|2022-06-13 05:50:00|15192.6|15188.6|15184.8|15180.8|15194.2|15190.2|15178.6|15174.6|71
1655099700000|2022-06-13 05:55:00|15183.3|15179.3|15184.8|15180.8|15191.1|15187.1|15177|15173|132
1655100000000|2022-06-13 06:00:00|15186.4|15182.4|15217.6|15213.6|15217.6|15213.6|15184.8|15180.8|380
1655100300000|2022-06-13 06:05:00|15216.1|15212.1|15200.4|15196.4|15216.1|15212.1|15192.6|15188.6|187
1655100600000|2022-06-13 06:10:00|15197.3|15193.3|15187.9|15183.9|15203.6|15199.6|15187.9|15183.9|126
1655100900000|2022-06-13 06:15:00|15184.8|15180.8|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|104
1655101200000|2022-06-13 06:20:00|15189.5|15185.5|15191.1|15187.1|15197.3|15193.3|15186.4|15182.4|121
1655101500000|2022-06-13 06:25:00|15192.6|15188.6|15184.8|15180.8|15194.2|15190.2|15181.7|15177.7|144
1655101800000|2022-06-13 06:30:00|15183.3|15179.3|15166.1|15162.1|15187.9|15183.9|15166.1|15162.1|343
1655102100000|2022-06-13 06:35:00|15162.9|15158.9|15169.2|15165.2|15172.3|15168.3|15152|15148|255
1655102400000|2022-06-13 06:40:00|15167.6|15163.6|15147.3|15143.3|15167.6|15163.6|15144.2|15140.2|305
1655102700000|2022-06-13 06:45:00|15150.4|15146.4|15144.2|15140.2|15162.9|15158.9|15144.2|15140.2|329
1655103000000|2022-06-13 06:50:00|15142.6|15138.6|15144.2|15140.2|15152|15148|15134.8|15130.8|231
1655103300000|2022-06-13 06:55:00|15148.9|15144.9|15162.9|15158.9|15166.1|15162.1|15144.2|15140.2|472
1655103600000|2022-06-13 07:00:00|15159.8|15155.8|15144.2|15140.2|15170.8|15166.8|15141.1|15137.1|546
1655103900000|2022-06-13 07:05:00|15147.3|15143.3|15144.2|15140.2|15161.4|15157.4|15141.1|15137.1|471
1655104200000|2022-06-13 07:10:00|15145.8|15141.8|15137.9|15133.9|15166.1|15162.1|15137.9|15133.9|300
1655104500000|2022-06-13 07:15:00|15134.8|15130.8|15111.4|15107.4|15134.8|15130.8|15106.7|15102.7|412
1655104800000|2022-06-13 07:20:00|15109.8|15105.8|15097.3|15093.3|15128.6|15124.6|15097.3|15093.3|371
1655105100000|2022-06-13 07:25:00|15100.4|15096.4|15073.9|15069.9|15109.8|15105.8|15066.1|15062.1|393
1655105400000|2022-06-13 07:30:00|15072.3|15068.3|15053.6|15049.6|15081.7|15077.7|15053.6|15049.6|509
1655105700000|2022-06-13 07:35:00|15056.7|15052.7|15050.4|15046.4|15072.3|15068.3|15037.9|15033.9|662
1655106000000|2022-06-13 07:40:00|15045.8|15041.8|15039.5|15035.5|15047.3|15043.3|15019.2|15015.2|624
1655106300000|2022-06-13 07:45:00|15037.9|15033.9|15066.1|15062.1|15069.2|15065.2|15034.8|15030.8|396
1655106600000|2022-06-13 07:50:00|15064.5|15060.5|15078.6|15074.6|15084.8|15080.8|15056.7|15052.7|285
1655106900000|2022-06-13 07:55:00|15081.7|15077.7|15069.2|15065.2|15087.9|15083.9|15059.8|15055.8|668
1655107200000|2022-06-13 08:00:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15052|15048|612
1655107500000|2022-06-13 08:05:00|15072.3|15068.3|15091.1|15087.1|15100.4|15096.4|15072.3|15068.3|370
1655107800000|2022-06-13 08:10:00|15094.2|15090.2|15106.7|15102.7|15125.4|15121.4|15091.1|15087.1|510
1655108100000|2022-06-13 08:15:00|15100.4|15096.4|15059.8|15055.8|15100.4|15096.4|15053.6|15049.6|590
1655108400000|2022-06-13 08:20:00|15056.7|15052.7|15053.6|15049.6|15061.4|15057.4|15037.9|15033.9|620
1655108700000|2022-06-13 08:25:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15028.6|15024.6|327
1655109000000|2022-06-13 08:30:00|15044.2|15040.2|15075.4|15071.4|15075.4|15071.4|15044.2|15040.2|318
1655109300000|2022-06-13 08:35:00|15072.3|15068.3|15066.1|15062.1|15094.2|15090.2|15066.1|15062.1|659
1655109600000|2022-06-13 08:40:00|15067.6|15063.6|15070.8|15066.8|15091.1|15087.1|15050.4|15046.4|382
1655109900000|2022-06-13 08:45:00|15069.2|15065.2|15064.5|15060.5|15078.6|15074.6|15062.9|15058.9|216
1655110200000|2022-06-13 08:50:00|15066.1|15062.1|15072.3|15068.3|15078.6|15074.6|15058.3|15054.3|239
1655110500000|2022-06-13 08:55:00|15075.4|15071.4|15066.1|15062.1|15087.9|15083.9|15066.1|15062.1|175
1655110800000|2022-06-13 09:00:00|15064.5|15060.5|15069.2|15065.2|15072.3|15068.3|15053.6|15049.6|204
1655111100000|2022-06-13 09:05:00|15070.8|15066.8|15073.9|15069.9|15083.3|15079.3|15062.9|15058.9|233
1655111400000|2022-06-13 09:10:00|15072.3|15068.3|15075.4|15071.4|15081.7|15077.7|15069.2|15065.2|257
1655111700000|2022-06-13 09:15:00|15072.3|15068.3|15069.2|15065.2|15083.3|15079.3|15062.9|15058.9|228
1655112000000|2022-06-13 09:20:00|15070.8|15066.8|15069.2|15065.2|15072.3|15068.3|15056.7|15052.7|287
1655112300000|2022-06-13 09:25:00|15070.8|15066.8|15062.9|15058.9|15072.3|15068.3|15059.8|15055.8|219
1655112600000|2022-06-13 09:30:00|15061.4|15057.4|15075.4|15071.4|15078.6|15074.6|15059.8|15055.8|116
1655112900000|2022-06-13 09:35:00|15072.3|15068.3|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|199
1655113200000|2022-06-13 09:40:00|15080.1|15076.1|15072.3|15068.3|15081.7|15077.7|15062.9|15058.9|268
1655113500000|2022-06-13 09:45:00|15069.2|15065.2|15044.2|15040.2|15073.9|15069.9|15041.1|15037.1|284
1655113800000|2022-06-13 09:50:00|15047.3|15043.3|15041.1|15037.1|15056.7|15052.7|15041.1|15037.1|95
1655114100000|2022-06-13 09:55:00|15042.6|15038.6|15028.6|15024.6|15044.2|15040.2|15025.4|15021.4|320
1655114400000|2022-06-13 10:00:00|15030.1|15026.1|15047.3|15043.3|15047.3|15043.3|15022.3|15018.3|296
1655114700000|2022-06-13 10:05:00|15048.9|15044.9|15066.1|15062.1|15066.1|15062.1|15047.3|15043.3|153
1655115000000|2022-06-13 10:10:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15050.4|15046.4|138
1655115300000|2022-06-13 10:15:00|15059.8|15055.8|15053.6|15049.6|15066.1|15062.1|15052|15048|195
1655115600000|2022-06-13 10:20:00|15050.4|15046.4|15062.9|15058.9|15062.9|15058.9|15037.9|15033.9|433
1655115900000|2022-06-13 10:25:00|15061.4|15057.4|15041.1|15037.1|15062.9|15058.9|15041.1|15037.1|164
1655116200000|2022-06-13 10:30:00|15039.5|15035.5|15033.3|15029.3|15041.1|15037.1|15031.7|15027.7|118
1655116500000|2022-06-13 10:35:00|15031.7|15027.7|15050.4|15046.4|15050.4|15046.4|15022.3|15018.3|361
1655116800000|2022-06-13 10:40:00|15053.6|15049.6|15044.2|15040.2|15053.6|15049.6|15028.6|15024.6|275
1655117100000|2022-06-13 10:45:00|15041.1|15037.1|15056.7|15052.7|15056.7|15052.7|15039.5|15035.5|189
1655117400000|2022-06-13 10:50:00|15053.6|15049.6|15047.3|15043.3|15059.8|15055.8|15044.2|15040.2|140
1655117700000|2022-06-13 10:55:00|15050.4|15046.4|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|100
1655118000000|2022-06-13 11:00:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15036.4|15032.4|100
1655118300000|2022-06-13 11:05:00|15039.5|15035.5|15025.4|15021.4|15041.1|15037.1|15022.3|15018.3|279
1655118600000|2022-06-13 11:10:00|15028.6|15024.6|15012.9|15008.9|15034.8|15030.8|15000.4|14996.4|548
1655118900000|2022-06-13 11:15:00|15014.5|15010.5|15006.7|15002.7|15016.1|15012.1|14997.3|14993.3|358
1655119200000|2022-06-13 11:20:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15008.3|15004.3|397
1655119500000|2022-06-13 11:25:00|15020.8|15016.8|15020.8|15016.8|15031.7|15027.7|15012.9|15008.9|559
1655119800000|2022-06-13 11:30:00|15022.3|15018.3|15034.8|15030.8|15044.2|15040.2|15022.3|15018.3|225
1655120100000|2022-06-13 11:35:00|15036.4|15032.4|15053.6|15049.6|15062.9|15058.9|15034.8|15030.8|518
1655120400000|2022-06-13 11:40:00|15055.1|15051.1|15031.7|15027.7|15055.1|15051.1|15028.6|15024.6|472
1655120700000|2022-06-13 11:45:00|15030.1|15026.1|15022.3|15018.3|15042.6|15038.6|15019.2|15015.2|297
1655121000000|2022-06-13 11:50:00|15023.9|15019.9|15000.4|14996.4|15028.6|15024.6|14972.3|14968.3|603
1655121300000|2022-06-13 11:55:00|14998.9|14994.9|14981.7|14977.7|15003.6|14999.6|14978.6|14974.6|473
1655121600000|2022-06-13 12:00:00|14978.6|14974.6|14975.4|14971.4|14994.2|14990.2|14973.9|14969.9|875
1655121900000|2022-06-13 12:05:00|14978.6|14974.6|14972.3|14968.3|14984.8|14980.8|14969.2|14965.2|711
1655122200000|2022-06-13 12:10:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|1175
1655122500000|2022-06-13 12:15:00|14964.5|14960.5|14937.9|14933.9|14981.7|14977.7|14937.9|14933.9|787
1655122800000|2022-06-13 12:20:00|14936.4|14932.4|15000.4|14996.4|15006.7|15002.7|14933.3|14929.3|1294
1655123100000|2022-06-13 12:25:00|14998.9|14994.9|14972.3|14968.3|15000.4|14996.4|14959.8|14955.8|1059
1655123400000|2022-06-13 12:30:00|14969.2|14965.2|14966.1|14962.1|14978.6|14974.6|14950.4|14946.4|1059
1655123700000|2022-06-13 12:35:00|14962.9|14958.9|14977|14973|14981.7|14977.7|14936.4|14932.4|1263
1655124000000|2022-06-13 12:40:00|14975.4|14971.4|14925.4|14921.4|14975.4|14971.4|14923.9|14919.9|1367
1655124300000|2022-06-13 12:45:00|14923.9|14919.9|14925.4|14921.4|14950.4|14946.4|14922.3|14918.3|1426
1655124600000|2022-06-13 12:50:00|14927|14923|14931.7|14927.7|14950.4|14946.4|14919.2|14915.2|1107
1655124900000|2022-06-13 12:55:00|14933.3|14929.3|14916.1|14912.1|14950.4|14946.4|14916.1|14912.1|1074
1655125200000|2022-06-13 13:00:00|14912.9|14908.9|14941.1|14937.1|14941.1|14937.1|14912.9|14908.9|1577
1655125500000|2022-06-13 13:05:00|14937.9|14933.9|14964.5|14960.5|14975.4|14971.4|14934.8|14930.8|884
1655125800000|2022-06-13 13:10:00|14962.9|14958.9|14966.1|14962.1|14975.4|14971.4|14953.6|14949.6|1290
1655126100000|2022-06-13 13:15:00|14969.2|14965.2|14925.4|14921.4|14972.3|14968.3|14925.4|14921.4|979
1655126400000|2022-06-13 13:20:00|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14909.8|14905.8|897
1655126700000|2022-06-13 13:25:00|14928.6|14924.6|14922.3|14918.3|14933.3|14929.3|14917.6|14913.6|845
1655127000000|2022-06-13 13:30:00|14919.2|14915.2|14922.3|14918.3|14934.8|14930.8|14909.8|14905.8|1531
1655127300000|2022-06-13 13:35:00|14925.4|14921.4|14925.4|14921.4|14941.1|14937.1|14919.2|14915.2|1026
1655127600000|2022-06-13 13:40:00|14928.6|14924.6|14931.7|14927.7|14944.2|14940.2|14925.4|14921.4|988
1655127900000|2022-06-13 13:45:00|14933.3|14929.3|14922.3|14918.3|14941.1|14937.1|14916.1|14912.1|1052
1655128200000|2022-06-13 13:50:00|14925.4|14921.4|14922.3|14918.3|14934.8|14930.8|14909.8|14905.8|1108
1655128500000|2022-06-13 13:55:00|14923.9|14919.9|14925.4|14921.4|14934.8|14930.8|14916.1|14912.1|812
1655128800000|2022-06-13 14:00:00|14928.6|14924.6|14919.2|14915.2|14937.9|14933.9|14900.4|14896.4|1131
1655129100000|2022-06-13 14:05:00|14920.8|14916.8|14884.8|14880.8|14920.8|14916.8|14875.4|14871.4|929
1655129400000|2022-06-13 14:10:00|14887.9|14883.9|14869.2|14865.2|14894.2|14890.2|14866.1|14862.1|1335
1655129700000|2022-06-13 14:15:00|14867.6|14863.6|14859.8|14855.8|14878.6|14874.6|14856.7|14852.7|1305
1655130000000|2022-06-13 14:20:00|14858.3|14854.3|14873.9|14869.9|14875.4|14871.4|14856.7|14852.7|613
1655130300000|2022-06-13 14:25:00|14872.3|14868.3|14847.3|14843.3|14875.4|14871.4|14841.1|14837.1|917
1655130600000|2022-06-13 14:30:00|14850.4|14846.4|14847.3|14843.3|14862.9|14858.9|14841.1|14837.1|861
1655130900000|2022-06-13 14:35:00|14848.9|14844.9|14853.6|14849.6|14862.9|14858.9|14841.1|14837.1|879
1655131200000|2022-06-13 14:40:00|14856.7|14852.7|14878.6|14874.6|14883.3|14879.3|14850.4|14846.4|1006
1655131500000|2022-06-13 14:45:00|14881.7|14877.7|14891.1|14887.1|14897.3|14893.3|14881.7|14877.7|584
1655131800000|2022-06-13 14:50:00|14887.9|14883.9|14870.8|14866.8|14894.2|14890.2|14866.1|14862.1|959
1655132100000|2022-06-13 14:55:00|14872.3|14868.3|14866.1|14862.1|14881.7|14877.7|14866.1|14862.1|938
1655132400000|2022-06-13 15:00:00|14869.2|14865.2|14841.1|14837.1|14872.3|14868.3|14825.4|14821.4|1129
1655132700000|2022-06-13 15:05:00|14842.6|14838.6|14812.9|14808.9|14842.6|14838.6|14806.7|14802.7|1053
1655133000000|2022-06-13 15:10:00|14809.8|14805.8|14816.1|14812.1|14819.2|14815.2|14797.3|14793.3|778
1655133300000|2022-06-13 15:15:00|14814.5|14810.5|14791.1|14787.1|14816.1|14812.1|14787.9|14783.9|640
1655133600000|2022-06-13 15:20:00|14794.2|14790.2|14794.2|14790.2|14803.6|14799.6|14784.8|14780.8|1149
1655133900000|2022-06-13 15:25:00|14792.6|14788.6|14802|14798|14806.7|14802.7|14784.8|14780.8|874
1655134200000|2022-06-13 15:30:00|14800.4|14796.4|14786.4|14782.4|14802|14798|14777|14773|868
1655134500000|2022-06-13 15:35:00|14784.8|14780.8|14769.2|14765.2|14791.1|14787.1|14769.2|14765.2|762
1655134800000|2022-06-13 15:40:00|14772.3|14768.3|14767.6|14763.6|14778.6|14774.6|14761.4|14757.4|740
1655135100000|2022-06-13 15:45:00|14766.1|14762.1|14722.3|14718.3|14769.2|14765.2|14722.3|14718.3|917
1655135400000|2022-06-13 15:50:00|14719.2|14715.2|14716.1|14712.1|14725.4|14721.4|14700.4|14696.4|868
1655135700000|2022-06-13 15:55:00|14712.9|14708.9|14723.9|14719.9|14725.4|14721.4|14709.8|14705.8|1297
1655136000000|2022-06-13 16:00:00|14722.3|14718.3|14772.3|14768.3|14772.3|14768.3|14722.3|14718.3|845
1655136300000|2022-06-13 16:05:00|14770.8|14766.8|14775.4|14771.4|14778.6|14774.6|14759.8|14755.8|809
1655136600000|2022-06-13 16:10:00|14773.9|14769.9|14794.2|14790.2|14794.2|14790.2|14759.8|14755.8|980
1655136900000|2022-06-13 16:15:00|14791.1|14787.1|14831.7|14827.7|14834.8|14830.8|14787.9|14783.9|963
1655137200000|2022-06-13 16:20:00|14828.6|14824.6|14831.7|14827.7|14837.9|14833.9|14822.3|14818.3|983
1655137500000|2022-06-13 16:25:00|14830.1|14826.1|14841.1|14837.1|14850.4|14846.4|14828.6|14824.6|965
1655137800000|2022-06-13 16:30:00|14844.2|14840.2|14816.1|14812.1|14850.4|14846.4|14809.8|14805.8|836
1655138100000|2022-06-13 16:35:00|14812.9|14808.9|14822.3|14818.3|14823.9|14819.9|14809.8|14805.8|780
1655138400000|2022-06-13 16:40:00|14825.4|14821.4|14809.8|14805.8|14825.4|14821.4|14803.6|14799.6|650
1655138700000|2022-06-13 16:45:00|14808.3|14804.3|14800.4|14796.4|14811.4|14807.4|14797.3|14793.3|676
1655139000000|2022-06-13 16:50:00|14797.3|14793.3|14775.4|14771.4|14797.3|14793.3|14769.2|14765.2|704
1655139300000|2022-06-13 16:55:00|14773.9|14769.9|14784.8|14780.8|14791.1|14787.1|14772.3|14768.3|475
1655139600000|2022-06-13 17:00:00|14786.4|14782.4|14781.7|14777.7|14787.9|14783.9|14772.3|14768.3|366
1655139900000|2022-06-13 17:05:00|14778.6|14774.6|14767.6|14763.6|14781.7|14777.7|14762.9|14758.9|573
1655140200000|2022-06-13 17:10:00|14769.2|14765.2|14803.6|14799.6|14803.6|14799.6|14766.1|14762.1|428
1655140500000|2022-06-13 17:15:00|14806.7|14802.7|14781.7|14777.7|14806.7|14802.7|14778.6|14774.6|582
1655140800000|2022-06-13 17:20:00|14778.6|14774.6|14794.2|14790.2|14794.2|14790.2|14772.3|14768.3|364
1655141100000|2022-06-13 17:25:00|14791.1|14787.1|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|224
1655141400000|2022-06-13 17:30:00|14797.3|14793.3|14798.9|14794.9|14800.4|14796.4|14787.9|14783.9|624
1655141700000|2022-06-13 17:35:00|14797.3|14793.3|14778.6|14774.6|14800.4|14796.4|14773.9|14769.9|487
1655142000000|2022-06-13 17:40:00|14781.7|14777.7|14775.4|14771.4|14787.9|14783.9|14773.9|14769.9|298
1655142300000|2022-06-13 17:45:00|14777|14773|14784.8|14780.8|14786.4|14782.4|14770.8|14766.8|486
1655142600000|2022-06-13 17:50:00|14786.4|14782.4|14791.1|14787.1|14816.1|14812.1|14786.4|14782.4|725
1655142900000|2022-06-13 17:55:00|14792.6|14788.6|14787.9|14783.9|14797.3|14793.3|14787.9|14783.9|307
1655143200000|2022-06-13 18:00:00|14791.1|14787.1|14797.3|14793.3|14797.3|14793.3|14784.8|14780.8|242
1655143500000|2022-06-13 18:05:00|14794.2|14790.2|14794.2|14790.2|14794.2|14790.2|14784.8|14780.8|269
1655143800000|2022-06-13 18:10:00|14791.1|14787.1|14803.6|14799.6|14819.2|14815.2|14791.1|14787.1|712
1655144100000|2022-06-13 18:15:00|14806.7|14802.7|14794.2|14790.2|14809.8|14805.8|14794.2|14790.2|575
1655144400000|2022-06-13 18:20:00|14791.1|14787.1|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|460
1655144700000|2022-06-13 18:25:00|14784.8|14780.8|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|427
1655145000000|2022-06-13 18:30:00|14778.6|14774.6|14781.7|14777.7|14781.7|14777.7|14769.2|14765.2|423
1655145300000|2022-06-13 18:35:00|14784.8|14780.8|14778.6|14774.6|14784.8|14780.8|14775.4|14771.4|427
1655145600000|2022-06-13 18:40:00|14777|14773|14781.7|14777.7|14784.8|14780.8|14769.2|14765.2|501
1655145900000|2022-06-13 18:45:00|14784.8|14780.8|14783.3|14779.3|14791.1|14787.1|14778.6|14774.6|473
1655146200000|2022-06-13 18:50:00|14784.8|14780.8|14766.1|14762.1|14787.9|14783.9|14766.1|14762.1|599
1655146500000|2022-06-13 18:55:00|14770.8|14766.8|14753.6|14749.6|14784.8|14780.8|14753.6|14749.6|1393
1655146800000|2022-06-13 19:00:00|14750.4|14746.4|14752|14748|14759.8|14755.8|14742.6|14738.6|878
1655147100000|2022-06-13 19:05:00|14750.4|14746.4|14737.9|14733.9|14753.6|14749.6|14728.6|14724.6|836
1655147400000|2022-06-13 19:10:00|14741.1|14737.1|14728.6|14724.6|14744.2|14740.2|14722.3|14718.3|870
1655147700000|2022-06-13 19:15:00|14727|14723|14700.4|14696.4|14728.6|14724.6|14650.4|14646.4|2704
1655148000000|2022-06-13 19:20:00|14702|14698|14681.7|14677.7|14712.9|14708.9|14678.6|14674.6|1528
1655148300000|2022-06-13 19:25:00|14684.8|14680.8|14666.1|14662.1|14684.8|14680.8|14637.9|14633.9|1189
1655148600000|2022-06-13 19:30:00|14667.6|14663.6|14672.3|14668.3|14684.8|14680.8|14650.4|14646.4|1221
1655148900000|2022-06-13 19:35:00|14673.9|14669.9|14700.4|14696.4|14709.8|14705.8|14670.8|14666.8|1092
1655149200000|2022-06-13 19:40:00|14702|14698|14716.1|14712.1|14728.6|14724.6|14702|14698|1147
1655149500000|2022-06-13 19:45:00|14719.2|14715.2|14731.7|14727.7|14748.9|14744.9|14717.6|14713.6|1052
1655149800000|2022-06-13 19:50:00|14734.8|14730.8|14762.9|14758.9|14762.9|14758.9|14728.6|14724.6|1188
1655150100000|2022-06-13 19:55:00|14761.4|14757.4|14775.4|14771.4|14800.4|14796.4|14756.7|14752.7|2372
1655150400000|2022-06-13 20:00:00|14772.3|14768.3|14766.1|14762.1|14787.9|14783.9|14750.4|14746.4|5471
1655150700000|2022-06-13 20:05:00|14769.2|14765.2|14791.1|14787.1|14791.1|14787.1|14753.6|14749.6|767
1655151000000|2022-06-13 20:10:00|14787.9|14783.9|14789.5|14785.5|14809.8|14805.8|14786.4|14782.4|733
1655151300000|2022-06-13 20:15:00|14791.1|14787.1|14784.8|14780.8|14797.3|14793.3|14778.6|14774.6|616
1655151600000|2022-06-13 20:20:00|14783.3|14779.3|14787.9|14783.9|14803.6|14799.6|14775.4|14771.4|754
1655151900000|2022-06-13 20:25:00|14786.4|14782.4|14769.2|14765.2|14787.9|14783.9|14762.9|14758.9|480
1655152200000|2022-06-13 20:30:00|14772.3|14768.3|14777|14773|14778.6|14774.6|14762.9|14758.9|721
1655152500000|2022-06-13 20:35:00|14778.6|14774.6|14806.7|14802.7|14808.3|14804.3|14777|14773|426
1655152800000|2022-06-13 20:40:00|14809.8|14805.8|14805.1|14801.1|14809.8|14805.8|14781.7|14777.7|563
1655153100000|2022-06-13 20:45:00|14806.7|14802.7|14800.4|14796.4|14812.9|14808.9|14797.3|14793.3|531
1655153400000|2022-06-13 20:50:00|14802|14798|14797.3|14793.3|14803.6|14799.6|14781.7|14777.7|389
1655153700000|2022-06-13 20:55:00|14795.8|14791.8|14809.8|14805.8|14814.5|14810.5|14794.2|14790.2|385
1655157600000|2022-06-13 22:00:00|14778.6|14774.6|14787.9|14783.9|14787.9|14783.9|14762.9|14758.9|228
1655157900000|2022-06-13 22:05:00|14789.5|14785.5|14794.2|14790.2|14794.2|14790.2|14781.7|14777.7|35
1655158200000|2022-06-13 22:10:00|14795.8|14791.8|14792.6|14788.6|14795.8|14791.8|14792.6|14788.6|66
1655158500000|2022-06-13 22:15:00|14794.2|14790.2|14814.5|14810.5|14814.5|14810.5|14792.6|14788.6|65
1655158800000|2022-06-13 22:20:00|14816.1|14812.1|14836.4|14832.4|14836.4|14832.4|14814.5|14810.5|227
1655159100000|2022-06-13 22:25:00|14837.9|14833.9|14822.3|14818.3|14841.1|14837.1|14816.1|14812.1|411
1655159400000|2022-06-13 22:30:00|14819.2|14815.2|14831.7|14827.7|14837.9|14833.9|14819.2|14815.2|157
1655159700000|2022-06-13 22:35:00|14828.6|14824.6|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|216
1655160000000|2022-06-13 22:40:00|14812.9|14808.9|14809.8|14805.8|14814.5|14810.5|14803.6|14799.6|147
1655160300000|2022-06-13 22:45:00|14811.4|14807.4|14808.3|14804.3|14811.4|14807.4|14783.3|14779.3|285
1655160600000|2022-06-13 22:50:00|14806.7|14802.7|14825.4|14821.4|14828.6|14824.6|14806.7|14802.7|259
1655160900000|2022-06-13 22:55:00|14828.6|14824.6|14842.6|14838.6|14844.2|14840.2|14828.6|14824.6|119
1655161200000|2022-06-13 23:00:00|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14833.3|14829.3|96
1655161500000|2022-06-13 23:05:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|31
1655161800000|2022-06-13 23:10:00|14837.9|14833.9|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|57
1655162100000|2022-06-13 23:15:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|58
1655162400000|2022-06-13 23:20:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|89
1655162700000|2022-06-13 23:25:00|14831.7|14827.7|14825.4|14821.4|14831.7|14827.7|14825.4|14821.4|137
1655163000000|2022-06-13 23:30:00|14827|14823|14816.1|14812.1|14828.6|14824.6|14816.1|14812.1|27
1655163300000|2022-06-13 23:35:00|14814.5|14810.5|14795.8|14791.8|14814.5|14810.5|14795.8|14791.8|75
1655163600000|2022-06-13 23:40:00|14794.2|14790.2|14792.6|14788.6|14797.3|14793.3|14787.9|14783.9|56
1655163900000|2022-06-13 23:45:00|14791.1|14787.1|14808.3|14804.3|14809.8|14805.8|14783.3|14779.3|68
1655164200000|2022-06-13 23:50:00|14806.7|14802.7|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|48
1655164500000|2022-06-13 23:55:00|14802|14798|14806.7|14802.7|14808.3|14804.3|14795.8|14791.8|77
1655164800000|2022-06-14 00:00:00|14811.4|14807.4|14787.9|14783.9|14814.5|14810.5|14781.7|14777.7|122
1655165100000|2022-06-14 00:05:00|14789.5|14785.5|14808.3|14804.3|14808.3|14804.3|14775.4|14771.4|376
1655165400000|2022-06-14 00:10:00|14812.9|14808.9|14803.6|14799.6|14827|14823|14800.4|14796.4|228
1655165700000|2022-06-14 00:15:00|14806.7|14802.7|14772.3|14768.3|14809.8|14805.8|14772.3|14768.3|150
1655166000000|2022-06-14 00:20:00|14773.9|14769.9|14808.3|14804.3|14809.8|14805.8|14773.9|14769.9|88
1655166300000|2022-06-14 00:25:00|14809.8|14805.8|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|88
1655166600000|2022-06-14 00:30:00|14805.1|14801.1|14794.2|14790.2|14811.4|14807.4|14794.2|14790.2|54
1655166900000|2022-06-14 00:35:00|14795.8|14791.8|14795.8|14791.8|14803.6|14799.6|14787.9|14783.9|52
1655167200000|2022-06-14 00:40:00|14797.3|14793.3|14794.2|14790.2|14798.9|14794.9|14787.9|14783.9|43
1655167500000|2022-06-14 00:45:00|14795.8|14791.8|14787.9|14783.9|14798.9|14794.9|14787.9|14783.9|114
1655167800000|2022-06-14 00:50:00|14781.7|14777.7|14803.6|14799.6|14803.6|14799.6|14781.7|14777.7|71
1655168100000|2022-06-14 00:55:00|14805.1|14801.1|14812.9|14808.9|14816.1|14812.1|14803.6|14799.6|49
1655168400000|2022-06-14 01:00:00|14811.4|14807.4|14823.9|14819.9|14827|14823|14809.8|14805.8|73
1655168700000|2022-06-14 01:05:00|14825.4|14821.4|14841.1|14837.1|14844.2|14840.2|14825.4|14821.4|166
1655169000000|2022-06-14 01:10:00|14842.6|14838.6|14866.1|14862.1|14866.1|14862.1|14842.6|14838.6|229
1655169300000|2022-06-14 01:15:00|14867.6|14863.6|14859.8|14855.8|14872.3|14868.3|14856.7|14852.7|149
1655169600000|2022-06-14 01:20:00|14858.3|14854.3|14825.4|14821.4|14859.8|14855.8|14825.4|14821.4|187
1655169900000|2022-06-14 01:25:00|14822.3|14818.3|14844.2|14840.2|14845.8|14841.8|14817.6|14813.6|93
1655170200000|2022-06-14 01:30:00|14845.8|14841.8|14837.9|14833.9|14856.7|14852.7|14837.9|14833.9|108
1655170500000|2022-06-14 01:35:00|14841.1|14837.1|14845.8|14841.8|14847.3|14843.3|14825.4|14821.4|91
1655170800000|2022-06-14 01:40:00|14844.2|14840.2|14828.6|14824.6|14847.3|14843.3|14828.6|14824.6|31
1655171100000|2022-06-14 01:45:00|14830.1|14826.1|14817.6|14813.6|14837.9|14833.9|14816.1|14812.1|42
1655171400000|2022-06-14 01:50:00|14819.2|14815.2|14830.1|14826.1|14830.1|14826.1|14816.1|14812.1|79
1655171700000|2022-06-14 01:55:00|14831.7|14827.7|14828.6|14824.6|14839.5|14835.5|14825.4|14821.4|66
1655172000000|2022-06-14 02:00:00|14830.1|14826.1|14830.1|14826.1|14841.1|14837.1|14827|14823|106
1655172300000|2022-06-14 02:05:00|14828.6|14824.6|14817.6|14813.6|14828.6|14824.6|14809.8|14805.8|113
1655172600000|2022-06-14 02:10:00|14819.2|14815.2|14803.6|14799.6|14822.3|14818.3|14800.4|14796.4|107
1655172900000|2022-06-14 02:15:00|14805.1|14801.1|14802|14798|14809.8|14805.8|14797.3|14793.3|131
1655173200000|2022-06-14 02:20:00|14800.4|14796.4|14806.7|14802.7|14809.8|14805.8|14797.3|14793.3|60
1655173500000|2022-06-14 02:25:00|14805.1|14801.1|14798.9|14794.9|14816.1|14812.1|14797.3|14793.3|75
1655173800000|2022-06-14 02:30:00|14797.3|14793.3|14820.8|14816.8|14820.8|14816.8|14792.6|14788.6|54
1655174100000|2022-06-14 02:35:00|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|64
1655174400000|2022-06-14 02:40:00|14828.6|14824.6|14814.5|14810.5|14828.6|14824.6|14812.9|14808.9|75
1655174700000|2022-06-14 02:45:00|14816.1|14812.1|14830.1|14826.1|14830.1|14826.1|14816.1|14812.1|37
1655175000000|2022-06-14 02:50:00|14831.7|14827.7|14834.8|14830.8|14842.6|14838.6|14830.1|14826.1|44
1655175300000|2022-06-14 02:55:00|14836.4|14832.4|14827|14823|14841.1|14837.1|14827|14823|90
1655175600000|2022-06-14 03:00:00|14828.6|14824.6|14845.8|14841.8|14848.9|14844.9|14827|14823|176
1655175900000|2022-06-14 03:05:00|14847.3|14843.3|14853.6|14849.6|14856.7|14852.7|14841.1|14837.1|86
1655176200000|2022-06-14 03:10:00|14855.1|14851.1|14847.3|14843.3|14855.1|14851.1|14844.2|14840.2|48
1655176500000|2022-06-14 03:15:00|14848.9|14844.9|14862.9|14858.9|14866.1|14862.1|14848.9|14844.9|86
1655176800000|2022-06-14 03:20:00|14864.5|14860.5|14869.2|14865.2|14872.3|14868.3|14862.9|14858.9|35
1655177100000|2022-06-14 03:25:00|14867.6|14863.6|14861.4|14857.4|14869.2|14865.2|14858.3|14854.3|58
1655177400000|2022-06-14 03:30:00|14859.8|14855.8|14859.8|14855.8|14866.1|14862.1|14847.3|14843.3|86
1655177700000|2022-06-14 03:35:00|14861.4|14857.4|14858.3|14854.3|14866.1|14862.1|14848.9|14844.9|57
1655178000000|2022-06-14 03:40:00|14859.8|14855.8|14859.8|14855.8|14864.5|14860.5|14853.6|14849.6|40
1655178300000|2022-06-14 03:45:00|14864.5|14860.5|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|39
1655178600000|2022-06-14 03:50:00|14861.4|14857.4|14861.4|14857.4|14866.1|14862.1|14855.1|14851.1|21
1655178900000|2022-06-14 03:55:00|14862.9|14858.9|14859.8|14855.8|14866.1|14862.1|14859.8|14855.8|11
1655179200000|2022-06-14 04:00:00|14861.4|14857.4|14875.4|14871.4|14891.1|14887.1|14861.4|14857.4|107
1655179500000|2022-06-14 04:05:00|14877|14873|14864.5|14860.5|14878.6|14874.6|14862.9|14858.9|40
1655179800000|2022-06-14 04:10:00|14866.1|14862.1|14850.4|14846.4|14866.1|14862.1|14847.3|14843.3|56
1655180100000|2022-06-14 04:15:00|14848.9|14844.9|14844.2|14840.2|14856.7|14852.7|14844.2|14840.2|29
1655180400000|2022-06-14 04:20:00|14845.8|14841.8|14853.6|14849.6|14855.1|14851.1|14844.2|14840.2|28
1655180700000|2022-06-14 04:25:00|14852|14848|14847.3|14843.3|14855.1|14851.1|14844.2|14840.2|22
1655181000000|2022-06-14 04:30:00|14848.9|14844.9|14844.2|14840.2|14859.8|14855.8|14844.2|14840.2|54
1655181300000|2022-06-14 04:35:00|14842.6|14838.6|14836.4|14832.4|14845.8|14841.8|14831.7|14827.7|52
1655181600000|2022-06-14 04:40:00|14834.8|14830.8|14833.3|14829.3|14837.9|14833.9|14831.7|14827.7|24
1655181900000|2022-06-14 04:45:00|14834.8|14830.8|14844.2|14840.2|14850.4|14846.4|14833.3|14829.3|65
1655182200000|2022-06-14 04:50:00|14845.8|14841.8|14837.9|14833.9|14847.3|14843.3|14816.1|14812.1|138
1655182500000|2022-06-14 04:55:00|14836.4|14832.4|14847.3|14843.3|14853.6|14849.6|14834.8|14830.8|42
1655182800000|2022-06-14 05:00:00|14848.9|14844.9|14855.1|14851.1|14859.8|14855.8|14836.4|14832.4|82
1655183100000|2022-06-14 05:05:00|14853.6|14849.6|14856.7|14852.7|14866.1|14862.1|14853.6|14849.6|70
1655183400000|2022-06-14 05:10:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|16
1655183700000|2022-06-14 05:15:00|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14855.1|14851.1|32
1655184000000|2022-06-14 05:20:00|14869.2|14865.2|14866.1|14862.1|14870.8|14866.8|14856.7|14852.7|19
1655184300000|2022-06-14 05:25:00|14867.6|14863.6|14864.5|14860.5|14869.2|14865.2|14862.9|14858.9|47
1655184600000|2022-06-14 05:30:00|14862.9|14858.9|14873.9|14869.9|14875.4|14871.4|14858.3|14854.3|76
1655184900000|2022-06-14 05:35:00|14875.4|14871.4|14877|14873|14883.3|14879.3|14869.2|14865.2|48
1655185200000|2022-06-14 05:40:00|14878.6|14874.6|14906.7|14902.7|14906.7|14902.7|14878.6|14874.6|188
1655185500000|2022-06-14 05:45:00|14905.1|14901.1|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|115
1655185800000|2022-06-14 05:50:00|14909.8|14905.8|14941.1|14937.1|14944.2|14940.2|14909.8|14905.8|207
1655186100000|2022-06-14 05:55:00|14944.2|14940.2|14892.6|14888.6|14953.6|14949.6|14892.6|14888.6|495
1655186400000|2022-06-14 06:00:00|14894.2|14890.2|14900.4|14896.4|14909.8|14905.8|14881.7|14877.7|508
1655186700000|2022-06-14 06:05:00|14897.3|14893.3|14911.4|14907.4|14912.9|14908.9|14875.4|14871.4|241
1655187000000|2022-06-14 06:10:00|14909.8|14905.8|14955.1|14951.1|14959.8|14955.8|14906.7|14902.7|294
1655187300000|2022-06-14 06:15:00|14956.7|14952.7|14931.7|14927.7|14962.9|14958.9|14928.6|14924.6|338
1655187600000|2022-06-14 06:20:00|14933.3|14929.3|14972.3|14968.3|14975.4|14971.4|14925.4|14921.4|283
1655187900000|2022-06-14 06:25:00|14973.9|14969.9|14972.3|14968.3|14981.7|14977.7|14959.8|14955.8|179
1655188200000|2022-06-14 06:30:00|14975.4|14971.4|14934.8|14930.8|14981.7|14977.7|14931.7|14927.7|406
1655188500000|2022-06-14 06:35:00|14936.4|14932.4|14944.2|14940.2|14947.3|14943.3|14925.4|14921.4|162
1655188800000|2022-06-14 06:40:00|14941.1|14937.1|14947.3|14943.3|14950.4|14946.4|14931.7|14927.7|164
1655189100000|2022-06-14 06:45:00|14948.9|14944.9|14978.6|14974.6|14984.8|14980.8|14948.9|14944.9|382
1655189400000|2022-06-14 06:50:00|14975.4|14971.4|14987.9|14983.9|14995.8|14991.8|14975.4|14971.4|328
1655189700000|2022-06-14 06:55:00|14986.4|14982.4|14962.9|14958.9|14987.9|14983.9|14959.8|14955.8|149
1655190000000|2022-06-14 07:00:00|14959.8|14955.8|14987.9|14983.9|14987.9|14983.9|14956.7|14952.7|398
1655190300000|2022-06-14 07:05:00|14986.4|14982.4|14944.2|14940.2|14987.9|14983.9|14941.1|14937.1|464
1655190600000|2022-06-14 07:10:00|14945.8|14941.8|14947.3|14943.3|14969.2|14965.2|14941.1|14937.1|407
1655190900000|2022-06-14 07:15:00|14948.9|14944.9|14966.1|14962.1|14969.2|14965.2|14941.1|14937.1|343
1655191200000|2022-06-14 07:20:00|14962.9|14958.9|15009.8|15005.8|15009.8|15005.8|14962.9|14958.9|594
1655191500000|2022-06-14 07:25:00|15008.3|15004.3|14969.2|14965.2|15009.8|15005.8|14959.8|14955.8|575
1655191800000|2022-06-14 07:30:00|14967.6|14963.6|14989.5|14985.5|14994.2|14990.2|14959.8|14955.8|442
1655192100000|2022-06-14 07:35:00|14987.9|14983.9|14945.8|14941.8|14991.1|14987.1|14944.2|14940.2|345
1655192400000|2022-06-14 07:40:00|14947.3|14943.3|14919.2|14915.2|14950.4|14946.4|14916.1|14912.1|291
1655192700000|2022-06-14 07:45:00|14920.8|14916.8|14925.4|14921.4|14942.6|14938.6|14920.8|14916.8|120
1655193000000|2022-06-14 07:50:00|14928.6|14924.6|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|242
1655193300000|2022-06-14 07:55:00|14923.9|14919.9|14941.1|14937.1|14944.2|14940.2|14922.3|14918.3|245
1655193600000|2022-06-14 08:00:00|14934.8|14930.8|14947.3|14943.3|14956.7|14952.7|14931.7|14927.7|187
1655193900000|2022-06-14 08:05:00|14948.9|14944.9|14950.4|14946.4|14961.4|14957.4|14941.1|14937.1|178
1655194200000|2022-06-14 08:10:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14931.7|14927.7|163
1655194500000|2022-06-14 08:15:00|14955.1|14951.1|14959.8|14955.8|14961.4|14957.4|14937.9|14933.9|121
1655194800000|2022-06-14 08:20:00|14956.7|14952.7|14961.4|14957.4|14961.4|14957.4|14939.5|14935.5|178
1655195100000|2022-06-14 08:25:00|14959.8|14955.8|14959.8|14955.8|14964.5|14960.5|14941.1|14937.1|191
1655195400000|2022-06-14 08:30:00|14962.9|14958.9|14953.6|14949.6|14967.6|14963.6|14944.2|14940.2|186
1655195700000|2022-06-14 08:35:00|14950.4|14946.4|14950.4|14946.4|14959.8|14955.8|14944.2|14940.2|206
1655196000000|2022-06-14 08:40:00|14947.3|14943.3|14966.1|14962.1|14975.4|14971.4|14942.6|14938.6|368
1655196300000|2022-06-14 08:45:00|14967.6|14963.6|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|180
1655196600000|2022-06-14 08:50:00|14956.7|14952.7|14944.2|14940.2|14959.8|14955.8|14934.8|14930.8|190
1655196900000|2022-06-14 08:55:00|14945.8|14941.8|14937.9|14933.9|14948.9|14944.9|14928.6|14924.6|187
1655197200000|2022-06-14 09:00:00|14934.8|14930.8|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|175
1655197500000|2022-06-14 09:05:00|14930.1|14926.1|14919.2|14915.2|14931.7|14927.7|14912.9|14908.9|238
1655197800000|2022-06-14 09:10:00|14922.3|14918.3|14912.9|14908.9|14927|14923|14909.8|14905.8|209
1655198100000|2022-06-14 09:15:00|14909.8|14905.8|14916.1|14912.1|14925.4|14921.4|14906.7|14902.7|135
1655198400000|2022-06-14 09:20:00|14914.5|14910.5|14919.2|14915.2|14923.9|14919.9|14906.7|14902.7|121
1655198700000|2022-06-14 09:25:00|14922.3|14918.3|14925.4|14921.4|14934.8|14930.8|14919.2|14915.2|111
1655199000000|2022-06-14 09:30:00|14928.6|14924.6|14933.3|14929.3|14937.9|14933.9|14919.2|14915.2|120
1655199300000|2022-06-14 09:35:00|14931.7|14927.7|14920.8|14916.8|14934.8|14930.8|14912.9|14908.9|151
1655199600000|2022-06-14 09:40:00|14922.3|14918.3|14900.4|14896.4|14922.3|14918.3|14897.3|14893.3|243
1655199900000|2022-06-14 09:45:00|14902|14898|14916.1|14912.1|14922.3|14918.3|14897.3|14893.3|190
1655200200000|2022-06-14 09:50:00|14919.2|14915.2|14928.6|14924.6|14933.3|14929.3|14916.1|14912.1|116
1655200500000|2022-06-14 09:55:00|14930.1|14926.1|14972.3|14968.3|14972.3|14968.3|14925.4|14921.4|235
1655200800000|2022-06-14 10:00:00|14969.2|14965.2|14966.1|14962.1|14973.9|14969.9|14962.9|14958.9|284
1655201100000|2022-06-14 10:05:00|14964.5|14960.5|14956.7|14952.7|14964.5|14960.5|14947.3|14943.3|207
1655201400000|2022-06-14 10:10:00|14959.8|14955.8|14966.1|14962.1|14966.1|14962.1|14950.4|14946.4|151
1655201700000|2022-06-14 10:15:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|190
1655202000000|2022-06-14 10:20:00|14961.4|14957.4|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|243
1655202300000|2022-06-14 10:25:00|14978.6|14974.6|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|88
1655202600000|2022-06-14 10:30:00|14975.4|14971.4|14944.2|14940.2|14978.6|14974.6|14941.1|14937.1|347
1655202900000|2022-06-14 10:35:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14934.8|14930.8|294
1655203200000|2022-06-14 10:40:00|14950.4|14946.4|14934.8|14930.8|14950.4|14946.4|14930.1|14926.1|175
1655203500000|2022-06-14 10:45:00|14931.7|14927.7|14925.4|14921.4|14939.5|14935.5|14925.4|14921.4|143
1655203800000|2022-06-14 10:50:00|14928.6|14924.6|14947.3|14943.3|14950.4|14946.4|14928.6|14924.6|126
1655204100000|2022-06-14 10:55:00|14948.9|14944.9|14984.8|14980.8|14984.8|14980.8|14942.6|14938.6|253
1655204400000|2022-06-14 11:00:00|14986.4|14982.4|14966.1|14962.1|14987.9|14983.9|14966.1|14962.1|272
1655204700000|2022-06-14 11:05:00|14969.2|14965.2|14934.8|14930.8|14972.3|14968.3|14933.3|14929.3|212
1655205000000|2022-06-14 11:10:00|14936.4|14932.4|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|296
1655205300000|2022-06-14 11:15:00|14927|14923|14883.3|14879.3|14927|14923|14881.7|14877.7|630
1655205600000|2022-06-14 11:20:00|14884.8|14880.8|14859.8|14855.8|14894.2|14890.2|14847.3|14843.3|682
1655205900000|2022-06-14 11:25:00|14856.7|14852.7|14842.6|14838.6|14859.8|14855.8|14837.9|14833.9|667
1655206200000|2022-06-14 11:30:00|14841.1|14837.1|14862.9|14858.9|14889.5|14885.5|14841.1|14837.1|448
1655206500000|2022-06-14 11:35:00|14864.5|14860.5|14878.6|14874.6|14878.6|14874.6|14848.9|14844.9|450
1655206800000|2022-06-14 11:40:00|14877|14873|14887.9|14883.9|14891.1|14887.1|14872.3|14868.3|313
1655207100000|2022-06-14 11:45:00|14881.7|14877.7|14859.8|14855.8|14881.7|14877.7|14858.3|14854.3|501
1655207400000|2022-06-14 11:50:00|14856.7|14852.7|14794.2|14790.2|14862.9|14858.9|14794.2|14790.2|602
1655207700000|2022-06-14 11:55:00|14795.8|14791.8|14820.8|14816.8|14847.3|14843.3|14795.8|14791.8|622
1655208000000|2022-06-14 12:00:00|14819.2|14815.2|14850.4|14846.4|14866.1|14862.1|14819.2|14815.2|719
1655208300000|2022-06-14 12:05:00|14853.6|14849.6|14816.1|14812.1|14853.6|14849.6|14814.5|14810.5|656
1655208600000|2022-06-14 12:10:00|14819.2|14815.2|14805.1|14801.1|14825.4|14821.4|14794.2|14790.2|598
1655208900000|2022-06-14 12:15:00|14806.7|14802.7|14819.2|14815.2|14847.3|14843.3|14806.7|14802.7|624
1655209200000|2022-06-14 12:20:00|14816.1|14812.1|14847.3|14843.3|14848.9|14844.9|14809.8|14805.8|1073
1655209500000|2022-06-14 12:25:00|14850.4|14846.4|14867.6|14863.6|14872.3|14868.3|14834.8|14830.8|760
1655209800000|2022-06-14 12:30:00|14866.1|14862.1|14875.4|14871.4|14892.6|14888.6|14845.8|14841.8|1109
1655210100000|2022-06-14 12:35:00|14878.6|14874.6|14872.3|14868.3|14887.9|14883.9|14842.6|14838.6|767
1655210400000|2022-06-14 12:40:00|14870.8|14866.8|14897.3|14893.3|14900.4|14896.4|14859.8|14855.8|974
1655210700000|2022-06-14 12:45:00|14895.8|14891.8|14828.6|14824.6|14895.8|14891.8|14825.4|14821.4|974
1655211000000|2022-06-14 12:50:00|14830.1|14826.1|14856.7|14852.7|14870.8|14866.8|14830.1|14826.1|755
1655211300000|2022-06-14 12:55:00|14859.8|14855.8|14853.6|14849.6|14873.9|14869.9|14847.3|14843.3|468
1655211600000|2022-06-14 13:00:00|14850.4|14846.4|14850.4|14846.4|14884.8|14880.8|14844.2|14840.2|665
1655211900000|2022-06-14 13:05:00|14852|14848|14837.9|14833.9|14862.9|14858.9|14831.7|14827.7|672
1655212200000|2022-06-14 13:10:00|14841.1|14837.1|14809.8|14805.8|14841.1|14837.1|14809.8|14805.8|640
1655212500000|2022-06-14 13:15:00|14812.9|14808.9|14797.3|14793.3|14828.6|14824.6|14791.1|14787.1|891
1655212800000|2022-06-14 13:20:00|14798.9|14794.9|14800.4|14796.4|14816.1|14812.1|14794.2|14790.2|1101
1655213100000|2022-06-14 13:25:00|14803.6|14799.6|14812.9|14808.9|14828.6|14824.6|14803.6|14799.6|632
1655213400000|2022-06-14 13:30:00|14811.4|14807.4|14803.6|14799.6|14825.4|14821.4|14792.6|14788.6|941
1655213700000|2022-06-14 13:35:00|14800.4|14796.4|14828.6|14824.6|14850.4|14846.4|14797.3|14793.3|1203
1655214000000|2022-06-14 13:40:00|14831.7|14827.7|14847.3|14843.3|14869.2|14865.2|14831.7|14827.7|1016
1655214300000|2022-06-14 13:45:00|14845.8|14841.8|14844.2|14840.2|14859.8|14855.8|14837.9|14833.9|796
1655214600000|2022-06-14 13:50:00|14841.1|14837.1|14830.1|14826.1|14867.6|14863.6|14825.4|14821.4|1025
1655214900000|2022-06-14 13:55:00|14831.7|14827.7|14825.4|14821.4|14839.5|14835.5|14822.3|14818.3|701
1655215200000|2022-06-14 14:00:00|14823.9|14819.9|14816.1|14812.1|14825.4|14821.4|14800.4|14796.4|747
1655215500000|2022-06-14 14:05:00|14819.2|14815.2|14787.9|14783.9|14828.6|14824.6|14787.9|14783.9|581
1655215800000|2022-06-14 14:10:00|14784.8|14780.8|14781.7|14777.7|14784.8|14780.8|14772.3|14768.3|716
1655216100000|2022-06-14 14:15:00|14778.6|14774.6|14791.1|14787.1|14809.8|14805.8|14775.4|14771.4|1242
1655216400000|2022-06-14 14:20:00|14787.9|14783.9|14759.8|14755.8|14800.4|14796.4|14753.6|14749.6|881
1655216700000|2022-06-14 14:25:00|14761.4|14757.4|14769.2|14765.2|14772.3|14768.3|14753.6|14749.6|940
1655217000000|2022-06-14 14:30:00|14772.3|14768.3|14741.1|14737.1|14781.7|14777.7|14734.8|14730.8|1691
1655217300000|2022-06-14 14:35:00|14744.2|14740.2|14756.7|14752.7|14770.8|14766.8|14734.8|14730.8|1087
1655217600000|2022-06-14 14:40:00|14758.3|14754.3|14753.6|14749.6|14772.3|14768.3|14737.9|14733.9|538
1655217900000|2022-06-14 14:45:00|14750.4|14746.4|14759.8|14755.8|14769.2|14765.2|14744.2|14740.2|528
1655218200000|2022-06-14 14:50:00|14762.9|14758.9|14753.6|14749.6|14766.1|14762.1|14747.3|14743.3|616
1655218500000|2022-06-14 14:55:00|14752|14748|14759.8|14755.8|14762.9|14758.9|14750.4|14746.4|624
1655218800000|2022-06-14 15:00:00|14762.9|14758.9|14756.7|14752.7|14769.2|14765.2|14753.6|14749.6|665
1655219100000|2022-06-14 15:05:00|14753.6|14749.6|14709.8|14705.8|14753.6|14749.6|14687.9|14683.9|989
1655219400000|2022-06-14 15:10:00|14712.9|14708.9|14687.9|14683.9|14714.5|14710.5|14681.7|14677.7|1005
1655219700000|2022-06-14 15:15:00|14686.4|14682.4|14716.1|14712.1|14719.2|14715.2|14684.8|14680.8|1075
1655220000000|2022-06-14 15:20:00|14712.9|14708.9|14706.7|14702.7|14728.6|14724.6|14698.9|14694.9|943
1655220300000|2022-06-14 15:25:00|14705.1|14701.1|14675.4|14671.4|14709.8|14705.8|14672.3|14668.3|989
1655220600000|2022-06-14 15:30:00|14672.3|14668.3|14672.3|14668.3|14694.2|14690.2|14669.2|14665.2|1309
1655220900000|2022-06-14 15:35:00|14670.8|14666.8|14656.7|14652.7|14675.4|14671.4|14644.2|14640.2|1744
1655221200000|2022-06-14 15:40:00|14653.6|14649.6|14633.3|14629.3|14653.6|14649.6|14623.9|14619.9|1182
1655221500000|2022-06-14 15:45:00|14631.7|14627.7|14609.8|14605.8|14639.5|14635.5|14603.6|14599.6|1846
1655221800000|2022-06-14 15:50:00|14606.7|14602.7|14653.6|14649.6|14653.6|14649.6|14606.7|14602.7|1129
1655222100000|2022-06-14 15:55:00|14650.4|14646.4|14662.9|14658.9|14669.2|14665.2|14637.9|14633.9|971
1655222400000|2022-06-14 16:00:00|14666.1|14662.1|14644.2|14640.2|14666.1|14662.1|14644.2|14640.2|909
1655222700000|2022-06-14 16:05:00|14641.1|14637.1|14637.9|14633.9|14650.4|14646.4|14634.8|14630.8|574
1655223000000|2022-06-14 16:10:00|14641.1|14637.1|14637.9|14633.9|14642.6|14638.6|14619.2|14615.2|604
1655223300000|2022-06-14 16:15:00|14641.1|14637.1|14619.2|14615.2|14647.3|14643.3|14616.1|14612.1|793
1655223600000|2022-06-14 16:20:00|14620.8|14616.8|14637.9|14633.9|14647.3|14643.3|14619.2|14615.2|802
1655223900000|2022-06-14 16:25:00|14634.8|14630.8|14656.7|14652.7|14656.7|14652.7|14634.8|14630.8|472
1655224200000|2022-06-14 16:30:00|14655.1|14651.1|14666.1|14662.1|14666.1|14662.1|14653.6|14649.6|566
1655224500000|2022-06-14 16:35:00|14662.9|14658.9|14659.8|14655.8|14672.3|14668.3|14647.3|14643.3|738
1655224800000|2022-06-14 16:40:00|14658.3|14654.3|14666.1|14662.1|14669.2|14665.2|14656.7|14652.7|538
1655225100000|2022-06-14 16:45:00|14667.6|14663.6|14669.2|14665.2|14672.3|14668.3|14656.7|14652.7|437
1655225400000|2022-06-14 16:50:00|14667.6|14663.6|14628.6|14624.6|14675.4|14671.4|14627|14623|747
1655225700000|2022-06-14 16:55:00|14631.7|14627.7|14616.1|14612.1|14637.9|14633.9|14609.8|14605.8|682
1655226000000|2022-06-14 17:00:00|14614.5|14610.5|14619.2|14615.2|14622.3|14618.3|14606.7|14602.7|392
1655226300000|2022-06-14 17:05:00|14616.1|14612.1|14628.6|14624.6|14628.6|14624.6|14609.8|14605.8|604
1655226600000|2022-06-14 17:10:00|14627|14623|14622.3|14618.3|14630.1|14626.1|14612.9|14608.9|532
1655226900000|2022-06-14 17:15:00|14625.4|14621.4|14622.3|14618.3|14634.8|14630.8|14612.9|14608.9|761
1655227200000|2022-06-14 17:20:00|14619.2|14615.2|14609.8|14605.8|14619.2|14615.2|14605.1|14601.1|696
1655227500000|2022-06-14 17:25:00|14608.3|14604.3|14584.8|14580.8|14608.3|14604.3|14584.8|14580.8|539
1655227800000|2022-06-14 17:30:00|14586.4|14582.4|14602|14598|14606.7|14602.7|14578.6|14574.6|660
1655228100000|2022-06-14 17:35:00|14603.6|14599.6|14597.3|14593.3|14616.1|14612.1|14597.3|14593.3|687
1655228400000|2022-06-14 17:40:00|14595.8|14591.8|14573.9|14569.9|14603.6|14599.6|14566.1|14562.1|876
1655228700000|2022-06-14 17:45:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14564.5|14560.5|551
1655229000000|2022-06-14 17:50:00|14570.8|14566.8|14559.8|14555.8|14578.6|14574.6|14556.7|14552.7|857
1655229300000|2022-06-14 17:55:00|14556.7|14552.7|14594.2|14590.2|14600.4|14596.4|14553.6|14549.6|1492
1655229600000|2022-06-14 18:00:00|14595.8|14591.8|14616.1|14612.1|14616.1|14612.1|14594.2|14590.2|713
1655229900000|2022-06-14 18:05:00|14612.9|14608.9|14606.7|14602.7|14614.5|14610.5|14603.6|14599.6|460
1655230200000|2022-06-14 18:10:00|14609.8|14605.8|14619.2|14615.2|14622.3|14618.3|14600.4|14596.4|360
1655230500000|2022-06-14 18:15:00|14616.1|14612.1|14622.3|14618.3|14628.6|14624.6|14612.9|14608.9|549
1655230800000|2022-06-14 18:20:00|14620.8|14616.8|14617.6|14613.6|14622.3|14618.3|14606.7|14602.7|699
1655231100000|2022-06-14 18:25:00|14619.2|14615.2|14622.3|14618.3|14625.4|14621.4|14612.9|14608.9|637
1655231400000|2022-06-14 18:30:00|14620.8|14616.8|14619.2|14615.2|14622.3|14618.3|14611.4|14607.4|222
1655231700000|2022-06-14 18:35:00|14617.6|14613.6|14606.7|14602.7|14617.6|14613.6|14603.6|14599.6|450
1655232000000|2022-06-14 18:40:00|14603.6|14599.6|14594.2|14590.2|14603.6|14599.6|14592.6|14588.6|471
1655232300000|2022-06-14 18:45:00|14595.8|14591.8|14597.3|14593.3|14608.3|14604.3|14587.9|14583.9|501
1655232600000|2022-06-14 18:50:00|14595.8|14591.8|14591.1|14587.1|14603.6|14599.6|14578.6|14574.6|896
1655232900000|2022-06-14 18:55:00|14595.8|14591.8|14581.7|14577.7|14600.4|14596.4|14581.7|14577.7|1575
1655233200000|2022-06-14 19:00:00|14578.6|14574.6|14581.7|14577.7|14600.4|14596.4|14572.3|14568.3|926
1655233500000|2022-06-14 19:05:00|14583.3|14579.3|14591.1|14587.1|14597.3|14593.3|14578.6|14574.6|588
1655233800000|2022-06-14 19:10:00|14592.6|14588.6|14584.8|14580.8|14597.3|14593.3|14578.6|14574.6|621
1655234100000|2022-06-14 19:15:00|14581.7|14577.7|14572.3|14568.3|14583.3|14579.3|14570.8|14566.8|614
1655234400000|2022-06-14 19:20:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14566.1|14562.1|825
1655234700000|2022-06-14 19:25:00|14573.9|14569.9|14572.3|14568.3|14578.6|14574.6|14569.2|14565.2|549
1655235000000|2022-06-14 19:30:00|14573.9|14569.9|14575.4|14571.4|14587.9|14583.9|14569.2|14565.2|390
1655235300000|2022-06-14 19:35:00|14578.6|14574.6|14597.3|14593.3|14603.6|14599.6|14578.6|14574.6|442
1655235600000|2022-06-14 19:40:00|14598.9|14594.9|14591.1|14587.1|14603.6|14599.6|14591.1|14587.1|409
1655235900000|2022-06-14 19:45:00|14594.2|14590.2|14594.2|14590.2|14597.3|14593.3|14584.8|14580.8|532
1655236200000|2022-06-14 19:50:00|14595.8|14591.8|14603.6|14599.6|14606.7|14602.7|14591.1|14587.1|481
1655236500000|2022-06-14 19:55:00|14600.4|14596.4|14584.8|14580.8|14603.6|14599.6|14583.3|14579.3|1921
1655236800000|2022-06-14 20:00:00|14581.7|14577.7|14612.9|14608.9|14612.9|14608.9|14575.4|14571.4|1666
1655237100000|2022-06-14 20:05:00|14611.4|14607.4|14609.8|14605.8|14616.1|14612.1|14606.7|14602.7|268
1655237400000|2022-06-14 20:10:00|14612.9|14608.9|14606.7|14602.7|14612.9|14608.9|14594.2|14590.2|482
1655237700000|2022-06-14 20:15:00|14605.1|14601.1|14573.9|14569.9|14605.1|14601.1|14572.3|14568.3|545
1655238000000|2022-06-14 20:20:00|14575.4|14571.4|14594.2|14590.2|14594.2|14590.2|14572.3|14568.3|345
1655238300000|2022-06-14 20:25:00|14595.8|14591.8|14600.4|14596.4|14603.6|14599.6|14591.1|14587.1|432
1655238600000|2022-06-14 20:30:00|14603.6|14599.6|14591.1|14587.1|14609.8|14605.8|14589.5|14585.5|330
1655238900000|2022-06-14 20:35:00|14587.9|14583.9|14597.3|14593.3|14603.6|14599.6|14581.7|14577.7|209
1655239200000|2022-06-14 20:40:00|14598.9|14594.9|14591.1|14587.1|14600.4|14596.4|14581.7|14577.7|291
1655239500000|2022-06-14 20:45:00|14587.9|14583.9|14603.6|14599.6|14606.7|14602.7|14584.8|14580.8|165
1655239800000|2022-06-14 20:50:00|14602|14598|14586.4|14582.4|14603.6|14599.6|14584.8|14580.8|464
1655240100000|2022-06-14 20:55:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|442
1655244000000|2022-06-14 22:00:00|14580.1|14576.1|14591.1|14587.1|14594.2|14590.2|14575.4|14571.4|113
1655244300000|2022-06-14 22:05:00|14592.6|14588.6|14608.3|14604.3|14612.9|14608.9|14592.6|14588.6|90
1655244600000|2022-06-14 22:10:00|14609.8|14605.8|14614.5|14610.5|14614.5|14610.5|14608.3|14604.3|24
1655244900000|2022-06-14 22:15:00|14616.1|14612.1|14620.8|14616.8|14625.4|14621.4|14616.1|14612.1|59
1655245200000|2022-06-14 22:20:00|14619.2|14615.2|14619.2|14615.2|14622.3|14618.3|14616.1|14612.1|21
1655245500000|2022-06-14 22:25:00|14617.6|14613.6|14625.4|14621.4|14625.4|14621.4|14614.5|14610.5|26
1655245800000|2022-06-14 22:30:00|14623.9|14619.9|14633.3|14629.3|14637.9|14633.9|14622.3|14618.3|87
1655246100000|2022-06-14 22:35:00|14631.7|14627.7|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|30
1655246400000|2022-06-14 22:40:00|14631.7|14627.7|14630.1|14626.1|14631.7|14627.7|14622.3|14618.3|72
1655246700000|2022-06-14 22:45:00|14631.7|14627.7|14639.5|14635.5|14641.1|14637.1|14631.7|14627.7|30
1655247000000|2022-06-14 22:50:00|14637.9|14633.9|14641.1|14637.1|14641.1|14637.1|14634.8|14630.8|39
1655247300000|2022-06-14 22:55:00|14637.9|14633.9|14641.1|14637.1|14644.2|14640.2|14637.9|14633.9|45
1655247600000|2022-06-14 23:00:00|14642.6|14638.6|14642.6|14638.6|14648.9|14644.9|14641.1|14637.1|35
1655247900000|2022-06-14 23:05:00|14641.1|14637.1|14636.4|14632.4|14641.1|14637.1|14628.6|14624.6|92
1655248200000|2022-06-14 23:10:00|14634.8|14630.8|14641.1|14637.1|14645.8|14641.8|14634.8|14630.8|26
1655248500000|2022-06-14 23:15:00|14642.6|14638.6|14639.5|14635.5|14645.8|14641.8|14639.5|14635.5|32
1655248800000|2022-06-14 23:20:00|14641.1|14637.1|14645.8|14641.8|14645.8|14641.8|14634.8|14630.8|31
1655249100000|2022-06-14 23:25:00|14642.6|14638.6|14645.8|14641.8|14647.3|14643.3|14637.9|14633.9|49
1655249400000|2022-06-14 23:30:00|14644.2|14640.2|14650.4|14646.4|14653.6|14649.6|14641.1|14637.1|42
1655249700000|2022-06-14 23:35:00|14652|14648|14647.3|14643.3|14653.6|14649.6|14644.2|14640.2|26
1655250000000|2022-06-14 23:40:00|14648.9|14644.9|14650.4|14646.4|14652|14648|14647.3|14643.3|18
1655250300000|2022-06-14 23:45:00|14652|14648|14644.2|14640.2|14662.9|14658.9|14644.2|14640.2|130
1655250600000|2022-06-14 23:50:00|14647.3|14643.3|14647.3|14643.3|14650.4|14646.4|14634.8|14630.8|104
1655250900000|2022-06-14 23:55:00|14648.9|14644.9|14647.3|14643.3|14648.9|14644.9|14641.1|14637.1|39
1655251200000|2022-06-15 00:00:00|14653.6|14649.6|14672.3|14668.3|14675.4|14671.4|14653.6|14649.6|195
1655251500000|2022-06-15 00:05:00|14673.9|14669.9|14659.8|14655.8|14673.9|14669.9|14647.3|14643.3|144
1655251800000|2022-06-15 00:10:00|14661.4|14657.4|14644.2|14640.2|14661.4|14657.4|14641.1|14637.1|104
1655252100000|2022-06-15 00:15:00|14641.1|14637.1|14634.8|14630.8|14648.9|14644.9|14625.4|14621.4|121
1655252400000|2022-06-15 00:20:00|14636.4|14632.4|14631.7|14627.7|14637.9|14633.9|14619.2|14615.2|97
1655252700000|2022-06-15 00:25:00|14634.8|14630.8|14631.7|14627.7|14642.6|14638.6|14622.3|14618.3|158
1655253000000|2022-06-15 00:30:00|14628.6|14624.6|14644.2|14640.2|14644.2|14640.2|14625.4|14621.4|135
1655253300000|2022-06-15 00:35:00|14645.8|14641.8|14650.4|14646.4|14650.4|14646.4|14637.9|14633.9|69
1655253600000|2022-06-15 00:40:00|14652|14648|14637.9|14633.9|14655.1|14651.1|14634.8|14630.8|112
1655253900000|2022-06-15 00:45:00|14636.4|14632.4|14603.6|14599.6|14647.3|14643.3|14603.6|14599.6|324
1655254200000|2022-06-15 00:50:00|14605.1|14601.1|14597.3|14593.3|14612.9|14608.9|14594.2|14590.2|269
1655254500000|2022-06-15 00:55:00|14594.2|14590.2|14637.9|14633.9|14639.5|14635.5|14594.2|14590.2|442
1655254800000|2022-06-15 01:00:00|14634.8|14630.8|14631.7|14627.7|14637.9|14633.9|14616.1|14612.1|194
1655255100000|2022-06-15 01:05:00|14634.8|14630.8|14633.3|14629.3|14637.9|14633.9|14619.2|14615.2|70
1655255400000|2022-06-15 01:10:00|14634.8|14630.8|14653.6|14649.6|14659.8|14655.8|14633.3|14629.3|188
1655255700000|2022-06-15 01:15:00|14655.1|14651.1|14658.3|14654.3|14658.3|14654.3|14642.6|14638.6|139
1655256000000|2022-06-15 01:20:00|14656.7|14652.7|14678.6|14674.6|14678.6|14674.6|14655.1|14651.1|104
1655256300000|2022-06-15 01:25:00|14677|14673|14681.7|14677.7|14684.8|14680.8|14670.8|14666.8|290
1655256600000|2022-06-15 01:30:00|14680.1|14676.1|14672.3|14668.3|14686.4|14682.4|14669.2|14665.2|107
1655256900000|2022-06-15 01:35:00|14673.9|14669.9|14678.6|14674.6|14691.1|14687.1|14673.9|14669.9|125
1655257200000|2022-06-15 01:40:00|14677|14673|14678.6|14674.6|14687.9|14683.9|14672.3|14668.3|163
1655257500000|2022-06-15 01:45:00|14680.1|14676.1|14678.6|14674.6|14680.1|14676.1|14669.2|14665.2|120
1655257800000|2022-06-15 01:50:00|14675.4|14671.4|14686.4|14682.4|14691.1|14687.1|14672.3|14668.3|97
1655258100000|2022-06-15 01:55:00|14684.8|14680.8|14681.7|14677.7|14686.4|14682.4|14675.4|14671.4|57
1655258400000|2022-06-15 02:00:00|14683.3|14679.3|14684.8|14680.8|14687.9|14683.9|14677|14673|54
1655258700000|2022-06-15 02:05:00|14681.7|14677.7|14669.2|14665.2|14681.7|14677.7|14666.1|14662.1|120
1655259000000|2022-06-15 02:10:00|14666.1|14662.1|14669.2|14665.2|14675.4|14671.4|14666.1|14662.1|48
1655259300000|2022-06-15 02:15:00|14670.8|14666.8|14675.4|14671.4|14681.7|14677.7|14669.2|14665.2|62
1655259600000|2022-06-15 02:20:00|14672.3|14668.3|14675.4|14671.4|14678.6|14674.6|14669.2|14665.2|44
1655259900000|2022-06-15 02:25:00|14678.6|14674.6|14681.7|14677.7|14681.7|14677.7|14678.6|14674.6|42
1655260200000|2022-06-15 02:30:00|14680.1|14676.1|14687.9|14683.9|14697.3|14693.3|14680.1|14676.1|104
1655260500000|2022-06-15 02:35:00|14684.8|14680.8|14695.8|14691.8|14695.8|14691.8|14684.8|14680.8|65
1655260800000|2022-06-15 02:40:00|14697.3|14693.3|14691.1|14687.1|14697.3|14693.3|14687.9|14683.9|41
1655261100000|2022-06-15 02:45:00|14687.9|14683.9|14700.4|14696.4|14700.4|14696.4|14687.9|14683.9|65
1655261400000|2022-06-15 02:50:00|14697.3|14693.3|14703.6|14699.6|14703.6|14699.6|14697.3|14693.3|37
1655261700000|2022-06-15 02:55:00|14706.7|14702.7|14706.7|14702.7|14706.7|14702.7|14703.6|14699.6|35
1655262000000|2022-06-15 03:00:00|14705.1|14701.1|14700.4|14696.4|14706.7|14702.7|14700.4|14696.4|19
1655262300000|2022-06-15 03:05:00|||||||||4
1655262600000|2022-06-15 03:10:00|14697.3|14693.3|14689.5|14685.5|14697.3|14693.3|14687.9|14683.9|37
1655262900000|2022-06-15 03:15:00|14687.9|14683.9|14687.9|14683.9|14692.6|14688.6|14687.9|14683.9|14
1655263200000|2022-06-15 03:20:00|14689.5|14685.5|14692.6|14688.6|14695.8|14691.8|14689.5|14685.5|17
1655263500000|2022-06-15 03:25:00|14691.1|14687.1|14702|14698|14708.3|14704.3|14684.8|14680.8|113
1655263800000|2022-06-15 03:30:00|14700.4|14696.4|14689.5|14685.5|14702|14698|14686.4|14682.4|96
1655264100000|2022-06-15 03:35:00|14691.1|14687.1|14684.8|14680.8|14691.1|14687.1|14680.1|14676.1|89
1655264400000|2022-06-15 03:40:00|14686.4|14682.4|14680.1|14676.1|14689.5|14685.5|14680.1|14676.1|65
1655264700000|2022-06-15 03:45:00|14678.6|14674.6|14686.4|14682.4|14686.4|14682.4|14678.6|14674.6|48
1655265000000|2022-06-15 03:50:00|14684.8|14680.8|14684.8|14680.8|14687.9|14683.9|14681.7|14677.7|68
1655265300000|2022-06-15 03:55:00|14687.9|14683.9|14683.3|14679.3|14687.9|14683.9|14681.7|14677.7|51
1655265600000|2022-06-15 04:00:00|14681.7|14677.7|14681.7|14677.7|14684.8|14680.8|14678.6|14674.6|45
1655265900000|2022-06-15 04:05:00|14680.1|14676.1|14681.7|14677.7|14681.7|14677.7|14675.4|14671.4|64
1655266200000|2022-06-15 04:10:00|14684.8|14680.8|14689.5|14685.5|14689.5|14685.5|14680.1|14676.1|87
1655266500000|2022-06-15 04:15:00|14691.1|14687.1|14687.9|14683.9|14695.8|14691.8|14687.9|14683.9|29
1655266800000|2022-06-15 04:20:00|14689.5|14685.5|14687.9|14683.9|14691.1|14687.1|14684.8|14680.8|17
1655267100000|2022-06-15 04:25:00|14686.4|14682.4|14683.3|14679.3|14687.9|14683.9|14681.7|14677.7|19
1655267400000|2022-06-15 04:30:00|14684.8|14680.8|14684.8|14680.8|14686.4|14682.4|14681.7|14677.7|15
1655267700000|2022-06-15 04:35:00|14686.4|14682.4|14681.7|14677.7|14686.4|14682.4|14678.6|14674.6|42
1655268000000|2022-06-15 04:40:00|14680.1|14676.1|14678.6|14674.6|14681.7|14677.7|14675.4|14671.4|73
1655268300000|2022-06-15 04:45:00|14677|14673|14681.7|14677.7|14681.7|14677.7|14673.9|14669.9|135
1655268600000|2022-06-15 04:50:00|14678.6|14674.6|14669.2|14665.2|14680.1|14676.1|14666.1|14662.1|97
1655268900000|2022-06-15 04:55:00|14672.3|14668.3|14675.4|14671.4|14677|14673|14669.2|14665.2|75
1655269200000|2022-06-15 05:00:00|14677|14673|14653.6|14649.6|14677|14673|14647.3|14643.3|109
1655269500000|2022-06-15 05:05:00|14655.1|14651.1|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|129
1655269800000|2022-06-15 05:10:00|14655.1|14651.1|14650.4|14646.4|14656.7|14652.7|14647.3|14643.3|67
1655270100000|2022-06-15 05:15:00|14647.3|14643.3|14637.9|14633.9|14652|14648|14637.9|14633.9|100
1655270400000|2022-06-15 05:20:00|14636.4|14632.4|14631.7|14627.7|14644.2|14640.2|14628.6|14624.6|100
1655270700000|2022-06-15 05:25:00|14630.1|14626.1|14637.9|14633.9|14641.1|14637.1|14628.6|14624.6|96
1655271000000|2022-06-15 05:30:00|14636.4|14632.4|14631.7|14627.7|14642.6|14638.6|14622.3|14618.3|129
1655271300000|2022-06-15 05:35:00|14633.3|14629.3|14641.1|14637.1|14647.3|14643.3|14628.6|14624.6|264
1655271600000|2022-06-15 05:40:00|14642.6|14638.6|14637.9|14633.9|14644.2|14640.2|14634.8|14630.8|128
1655271900000|2022-06-15 05:45:00|14641.1|14637.1|14661.4|14657.4|14662.9|14658.9|14641.1|14637.1|260
1655272200000|2022-06-15 05:50:00|14659.8|14655.8|14647.3|14643.3|14666.1|14662.1|14644.2|14640.2|123
1655272500000|2022-06-15 05:55:00|14650.4|14646.4|14667.6|14663.6|14673.9|14669.9|14644.2|14640.2|202
1655272800000|2022-06-15 06:00:00|14669.2|14665.2|14670.8|14666.8|14681.7|14677.7|14666.1|14662.1|241
1655273100000|2022-06-15 06:05:00|14672.3|14668.3|14684.8|14680.8|14692.6|14688.6|14662.9|14658.9|190
1655273400000|2022-06-15 06:10:00|14686.4|14682.4|14672.3|14668.3|14687.9|14683.9|14669.2|14665.2|170
1655273700000|2022-06-15 06:15:00|14673.9|14669.9|14672.3|14668.3|14683.3|14679.3|14669.2|14665.2|113
1655274000000|2022-06-15 06:20:00|14673.9|14669.9|14697.3|14693.3|14709.8|14705.8|14664.5|14660.5|335
1655274300000|2022-06-15 06:25:00|14695.8|14691.8|14728.6|14724.6|14728.6|14724.6|14694.2|14690.2|346
1655274600000|2022-06-15 06:30:00|14725.4|14721.4|14719.2|14715.2|14728.6|14724.6|14694.2|14690.2|377
1655274900000|2022-06-15 06:35:00|14717.6|14713.6|14717.6|14713.6|14728.6|14724.6|14700.4|14696.4|258
1655275200000|2022-06-15 06:40:00|14719.2|14715.2|14719.2|14715.2|14722.3|14718.3|14706.7|14702.7|223
1655275500000|2022-06-15 06:45:00|14717.6|14713.6|14712.9|14708.9|14719.2|14715.2|14697.3|14693.3|191
1655275800000|2022-06-15 06:50:00|14711.4|14707.4|14719.2|14715.2|14728.6|14724.6|14706.7|14702.7|296
1655276100000|2022-06-15 06:55:00|14717.6|14713.6|14737.9|14733.9|14747.3|14743.3|14716.1|14712.1|205
1655276400000|2022-06-15 07:00:00|14739.5|14735.5|14737.9|14733.9|14753.6|14749.6|14725.4|14721.4|362
1655276700000|2022-06-15 07:05:00|14736.4|14732.4|14734.8|14730.8|14759.8|14755.8|14728.6|14724.6|421
1655277000000|2022-06-15 07:10:00|14731.7|14727.7|14766.1|14762.1|14769.2|14765.2|14722.3|14718.3|379
1655277300000|2022-06-15 07:15:00|14769.2|14765.2|14784.8|14780.8|14787.9|14783.9|14753.6|14749.6|427
1655277600000|2022-06-15 07:20:00|14786.4|14782.4|14762.9|14758.9|14787.9|14783.9|14756.7|14752.7|216
1655277900000|2022-06-15 07:25:00|14764.5|14760.5|14750.4|14746.4|14766.1|14762.1|14744.2|14740.2|164
1655278200000|2022-06-15 07:30:00|14748.9|14744.9|14741.1|14737.1|14753.6|14749.6|14731.7|14727.7|300
1655278500000|2022-06-15 07:35:00|14742.6|14738.6|14730.1|14726.1|14747.3|14743.3|14720.8|14716.8|347
1655278800000|2022-06-15 07:40:00|14731.7|14727.7|14728.6|14724.6|14744.2|14740.2|14727|14723|206
1655279100000|2022-06-15 07:45:00|14727|14723|14686.4|14682.4|14730.1|14726.1|14669.2|14665.2|689
1655279400000|2022-06-15 07:50:00|14684.8|14680.8|14700.4|14696.4|14700.4|14696.4|14675.4|14671.4|282
1655279700000|2022-06-15 07:55:00|14702|14698|14683.3|14679.3|14706.7|14702.7|14675.4|14671.4|274
1655280000000|2022-06-15 08:00:00|14684.8|14680.8|14675.4|14671.4|14687.9|14683.9|14656.7|14652.7|385
1655280300000|2022-06-15 08:05:00|14678.6|14674.6|14669.2|14665.2|14684.8|14680.8|14652|14648|249
1655280600000|2022-06-15 08:10:00|14667.6|14663.6|14678.6|14674.6|14683.3|14679.3|14667.6|14663.6|282
1655280900000|2022-06-15 08:15:00|14677|14673|14687.9|14683.9|14687.9|14683.9|14659.8|14655.8|256
1655281200000|2022-06-15 08:20:00|14689.5|14685.5|14684.8|14680.8|14697.3|14693.3|14678.6|14674.6|317
1655281500000|2022-06-15 08:25:00|14686.4|14682.4|14687.9|14683.9|14697.3|14693.3|14681.7|14677.7|178
1655281800000|2022-06-15 08:30:00|14689.5|14685.5|14684.8|14680.8|14689.5|14685.5|14672.3|14668.3|180
1655282100000|2022-06-15 08:35:00|14683.3|14679.3|14703.6|14699.6|14709.8|14705.8|14675.4|14671.4|188
1655282400000|2022-06-15 08:40:00|14702|14698|14712.9|14708.9|14727|14723|14702|14698|328
1655282700000|2022-06-15 08:45:00|14711.4|14707.4|14719.2|14715.2|14722.3|14718.3|14697.3|14693.3|310
1655283000000|2022-06-15 08:50:00|14717.6|14713.6|14722.3|14718.3|14722.3|14718.3|14698.9|14694.9|253
1655283300000|2022-06-15 08:55:00|14723.9|14719.9|14716.1|14712.1|14727|14723|14706.7|14702.7|175
1655283600000|2022-06-15 09:00:00|14714.5|14710.5|14703.6|14699.6|14722.3|14718.3|14694.2|14690.2|278
1655283900000|2022-06-15 09:05:00|14702|14698|14731.7|14727.7|14737.9|14733.9|14700.4|14696.4|385
1655284200000|2022-06-15 09:10:00|14733.3|14729.3|14728.6|14724.6|14739.5|14735.5|14720.8|14716.8|150
1655284500000|2022-06-15 09:15:00|14731.7|14727.7|14737.9|14733.9|14739.5|14735.5|14727|14723|262
1655284800000|2022-06-15 09:20:00|14739.5|14735.5|14730.1|14726.1|14744.2|14740.2|14723.9|14719.9|173
1655285100000|2022-06-15 09:25:00|14728.6|14724.6|14714.5|14710.5|14728.6|14724.6|14712.9|14708.9|250
1655285400000|2022-06-15 09:30:00|14712.9|14708.9|14712.9|14708.9|14722.3|14718.3|14709.8|14705.8|411
1655285700000|2022-06-15 09:35:00|14711.4|14707.4|14694.2|14690.2|14711.4|14707.4|14686.4|14682.4|756
1655286000000|2022-06-15 09:40:00|14697.3|14693.3|14678.6|14674.6|14703.6|14699.6|14678.6|14674.6|931
1655286300000|2022-06-15 09:45:00|14680.1|14676.1|14686.4|14682.4|14694.2|14690.2|14675.4|14671.4|307
1655286600000|2022-06-15 09:50:00|14687.9|14683.9|14694.2|14690.2|14694.2|14690.2|14684.8|14680.8|270
1655286900000|2022-06-15 09:55:00|14691.1|14687.1|14717.6|14713.6|14719.2|14715.2|14691.1|14687.1|461
1655287200000|2022-06-15 10:00:00|14719.2|14715.2|14719.2|14715.2|14731.7|14727.7|14706.7|14702.7|177
1655287500000|2022-06-15 10:05:00|14722.3|14718.3|14716.1|14712.1|14728.6|14724.6|14712.9|14708.9|184
1655287800000|2022-06-15 10:10:00|14714.5|14710.5|14725.4|14721.4|14734.8|14730.8|14712.9|14708.9|186
1655288100000|2022-06-15 10:15:00|14731.7|14727.7|14734.8|14730.8|14741.1|14737.1|14722.3|14718.3|318
1655288400000|2022-06-15 10:20:00|14733.3|14729.3|14734.8|14730.8|14741.1|14737.1|14719.2|14715.2|184
1655288700000|2022-06-15 10:25:00|14736.4|14732.4|14722.3|14718.3|14739.5|14735.5|14711.4|14707.4|225
1655289000000|2022-06-15 10:30:00|14723.9|14719.9|14703.6|14699.6|14725.4|14721.4|14700.4|14696.4|427
1655289300000|2022-06-15 10:35:00|14709.8|14705.8|14741.1|14737.1|14744.2|14740.2|14709.8|14705.8|364
1655289600000|2022-06-15 10:40:00|14742.6|14738.6|14741.1|14737.1|14750.4|14746.4|14731.7|14727.7|261
1655289900000|2022-06-15 10:45:00|14742.6|14738.6|14739.5|14735.5|14753.6|14749.6|14737.9|14733.9|267
1655290200000|2022-06-15 10:50:00|14741.1|14737.1|14747.3|14743.3|14753.6|14749.6|14728.6|14724.6|294
1655290500000|2022-06-15 10:55:00|14745.8|14741.8|14728.6|14724.6|14750.4|14746.4|14725.4|14721.4|338
1655290800000|2022-06-15 11:00:00|14730.1|14726.1|14734.8|14730.8|14744.2|14740.2|14716.1|14712.1|190
1655291100000|2022-06-15 11:05:00|14736.4|14732.4|14731.7|14727.7|14747.3|14743.3|14728.6|14724.6|153
1655291400000|2022-06-15 11:10:00|14733.3|14729.3|14758.3|14754.3|14762.9|14758.9|14731.7|14727.7|345
1655291700000|2022-06-15 11:15:00|14756.7|14752.7|14781.7|14777.7|14789.5|14785.5|14750.4|14746.4|592
1655292000000|2022-06-15 11:20:00|14784.8|14780.8|14753.6|14749.6|14794.2|14790.2|14747.3|14743.3|401
1655292300000|2022-06-15 11:25:00|14755.1|14751.1|14775.4|14771.4|14778.6|14774.6|14747.3|14743.3|315
1655292600000|2022-06-15 11:30:00|14772.3|14768.3|14787.9|14783.9|14800.4|14796.4|14762.9|14758.9|416
1655292900000|2022-06-15 11:35:00|14789.5|14785.5|14778.6|14774.6|14795.8|14791.8|14778.6|14774.6|336
1655293200000|2022-06-15 11:40:00|14780.1|14776.1|14778.6|14774.6|14787.9|14783.9|14769.2|14765.2|209
1655293500000|2022-06-15 11:45:00|14777|14773|14767.6|14763.6|14784.8|14780.8|14762.9|14758.9|429
1655293800000|2022-06-15 11:50:00|14769.2|14765.2|14778.6|14774.6|14784.8|14780.8|14759.8|14755.8|579
1655294100000|2022-06-15 11:55:00|14775.4|14771.4|14777|14773|14784.8|14780.8|14769.2|14765.2|405
1655294400000|2022-06-15 12:00:00|14778.6|14774.6|14766.1|14762.1|14780.1|14776.1|14756.7|14752.7|693
1655294700000|2022-06-15 12:05:00|14769.2|14765.2|14794.2|14790.2|14800.4|14796.4|14766.1|14762.1|543
1655295000000|2022-06-15 12:10:00|14797.3|14793.3|14787.9|14783.9|14819.2|14815.2|14762.9|14758.9|1184
1655295300000|2022-06-15 12:15:00|14786.4|14782.4|14741.1|14737.1|14787.9|14783.9|14737.9|14733.9|1150
1655295600000|2022-06-15 12:20:00|14737.9|14733.9|14741.1|14737.1|14762.9|14758.9|14725.4|14721.4|993
1655295900000|2022-06-15 12:25:00|14737.9|14733.9|14719.2|14715.2|14737.9|14733.9|14700.4|14696.4|1214
1655296200000|2022-06-15 12:30:00|14717.6|14713.6|14747.3|14743.3|14750.4|14746.4|14711.4|14707.4|1296
1655296500000|2022-06-15 12:35:00|14750.4|14746.4|14748.9|14744.9|14750.4|14746.4|14728.6|14724.6|934
1655296800000|2022-06-15 12:40:00|14747.3|14743.3|14747.3|14743.3|14747.3|14743.3|14731.7|14727.7|1025
1655297100000|2022-06-15 12:45:00|14750.4|14746.4|14769.2|14765.2|14772.3|14768.3|14750.4|14746.4|1289
1655297400000|2022-06-15 12:50:00|14772.3|14768.3|14744.2|14740.2|14772.3|14768.3|14728.6|14724.6|1311
1655297700000|2022-06-15 12:55:00|14741.1|14737.1|14712.9|14708.9|14747.3|14743.3|14706.7|14702.7|959
1655298000000|2022-06-15 13:00:00|14711.4|14707.4|14709.8|14705.8|14737.9|14733.9|14703.6|14699.6|921
1655298300000|2022-06-15 13:05:00|14711.4|14707.4|14762.9|14758.9|14766.1|14762.1|14708.3|14704.3|707
1655298600000|2022-06-15 13:10:00|14761.4|14757.4|14759.8|14755.8|14766.1|14762.1|14747.3|14743.3|857
1655298900000|2022-06-15 13:15:00|14762.9|14758.9|14759.8|14755.8|14766.1|14762.1|14737.9|14733.9|797
1655299200000|2022-06-15 13:20:00|14761.4|14757.4|14744.2|14740.2|14766.1|14762.1|14736.4|14732.4|696
1655299500000|2022-06-15 13:25:00|14742.6|14738.6|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|633
1655299800000|2022-06-15 13:30:00|14737.9|14733.9|14706.7|14702.7|14745.8|14741.8|14705.1|14701.1|887
1655300100000|2022-06-15 13:35:00|14703.6|14699.6|14689.5|14685.5|14712.9|14708.9|14687.9|14683.9|1155
1655300400000|2022-06-15 13:40:00|14687.9|14683.9|14700.4|14696.4|14714.5|14710.5|14675.4|14671.4|962
1655300700000|2022-06-15 13:45:00|14697.3|14693.3|14725.4|14721.4|14748.9|14744.9|14697.3|14693.3|802
1655301000000|2022-06-15 13:50:00|14727|14723|14706.7|14702.7|14744.2|14740.2|14703.6|14699.6|2703
1655301300000|2022-06-15 13:55:00|14703.6|14699.6|14709.8|14705.8|14709.8|14705.8|14691.1|14687.1|1150
1655301600000|2022-06-15 14:00:00|14708.3|14704.3|14716.1|14712.1|14725.4|14721.4|14703.6|14699.6|784
1655301900000|2022-06-15 14:05:00|14717.6|14713.6|14728.6|14724.6|14744.2|14740.2|14716.1|14712.1|751
1655302200000|2022-06-15 14:10:00|14730.1|14726.1|14706.7|14702.7|14731.7|14727.7|14706.7|14702.7|711
1655302500000|2022-06-15 14:15:00|14708.3|14704.3|14694.2|14690.2|14719.2|14715.2|14691.1|14687.1|779
1655302800000|2022-06-15 14:20:00|14697.3|14693.3|14669.2|14665.2|14697.3|14693.3|14666.1|14662.1|754
1655303100000|2022-06-15 14:25:00|14672.3|14668.3|14669.2|14665.2|14678.6|14674.6|14662.9|14658.9|365
1655303400000|2022-06-15 14:30:00|14672.3|14668.3|14656.7|14652.7|14675.4|14671.4|14641.1|14637.1|1029
1655303700000|2022-06-15 14:35:00|14659.8|14655.8|14672.3|14668.3|14678.6|14674.6|14659.8|14655.8|636
1655304000000|2022-06-15 14:40:00|14673.9|14669.9|14644.2|14640.2|14678.6|14674.6|14644.2|14640.2|873
1655304300000|2022-06-15 14:45:00|14645.8|14641.8|14684.8|14680.8|14684.8|14680.8|14644.2|14640.2|682
1655304600000|2022-06-15 14:50:00|14686.4|14682.4|14659.8|14655.8|14687.9|14683.9|14650.4|14646.4|438
1655304900000|2022-06-15 14:55:00|14661.4|14657.4|14661.4|14657.4|14666.1|14662.1|14650.4|14646.4|918
1655305200000|2022-06-15 15:00:00|14656.7|14652.7|14675.4|14671.4|14678.6|14674.6|14647.3|14643.3|876
1655305500000|2022-06-15 15:05:00|14677|14673|14681.7|14677.7|14687.9|14683.9|14675.4|14671.4|695
1655305800000|2022-06-15 15:10:00|14683.3|14679.3|14669.2|14665.2|14684.8|14680.8|14656.7|14652.7|622
1655306100000|2022-06-15 15:15:00|14670.8|14666.8|14648.9|14644.9|14672.3|14668.3|14637.9|14633.9|976
1655306400000|2022-06-15 15:20:00|14650.4|14646.4|14637.9|14633.9|14650.4|14646.4|14637.9|14633.9|520
1655306700000|2022-06-15 15:25:00|14641.1|14637.1|14650.4|14646.4|14653.6|14649.6|14634.8|14630.8|685
1655307000000|2022-06-15 15:30:00|14647.3|14643.3|14641.1|14637.1|14656.7|14652.7|14634.8|14630.8|458
1655307300000|2022-06-15 15:35:00|14644.2|14640.2|14669.2|14665.2|14670.8|14666.8|14641.1|14637.1|517
1655307600000|2022-06-15 15:40:00|14666.1|14662.1|14669.2|14665.2|14678.6|14674.6|14666.1|14662.1|371
1655307900000|2022-06-15 15:45:00|14672.3|14668.3|14666.1|14662.1|14681.7|14677.7|14666.1|14662.1|436
1655308200000|2022-06-15 15:50:00|14669.2|14665.2|14669.2|14665.2|14675.4|14671.4|14659.8|14655.8|390
1655308500000|2022-06-15 15:55:00|14672.3|14668.3|14681.7|14677.7|14700.4|14696.4|14669.2|14665.2|848
1655308800000|2022-06-15 16:00:00|14678.6|14674.6|14703.6|14699.6|14703.6|14699.6|14678.6|14674.6|439
1655309100000|2022-06-15 16:05:00|14702|14698|14703.6|14699.6|14709.8|14705.8|14697.3|14693.3|525
1655309400000|2022-06-15 16:10:00|14702|14698|14712.9|14708.9|14716.1|14712.1|14700.4|14696.4|421
1655309700000|2022-06-15 16:15:00|14716.1|14712.1|14725.4|14721.4|14728.6|14724.6|14712.9|14708.9|541
1655310000000|2022-06-15 16:20:00|14722.3|14718.3|14709.8|14705.8|14722.3|14718.3|14706.7|14702.7|730
1655310300000|2022-06-15 16:25:00|14706.7|14702.7|14700.4|14696.4|14709.8|14705.8|14697.3|14693.3|706
1655310600000|2022-06-15 16:30:00|14698.9|14694.9|14703.6|14699.6|14712.9|14708.9|14698.9|14694.9|781
1655310900000|2022-06-15 16:35:00|14700.4|14696.4|14700.4|14696.4|14709.8|14705.8|14691.1|14687.1|652
1655311200000|2022-06-15 16:40:00|14697.3|14693.3|14697.3|14693.3|14700.4|14696.4|14694.2|14690.2|830
1655311500000|2022-06-15 16:45:00|14695.8|14691.8|14681.7|14677.7|14695.8|14691.8|14678.6|14674.6|377
1655311800000|2022-06-15 16:50:00|14678.6|14674.6|14672.3|14668.3|14684.8|14680.8|14672.3|14668.3|541
1655312100000|2022-06-15 16:55:00|14675.4|14671.4|14661.4|14657.4|14681.7|14677.7|14659.8|14655.8|531
1655312400000|2022-06-15 17:00:00|14662.9|14658.9|14653.6|14649.6|14662.9|14658.9|14647.3|14643.3|454
1655312700000|2022-06-15 17:05:00|14650.4|14646.4|14634.8|14630.8|14653.6|14649.6|14628.6|14624.6|748
1655313000000|2022-06-15 17:10:00|14636.4|14632.4|14641.1|14637.1|14647.3|14643.3|14634.8|14630.8|452
1655313300000|2022-06-15 17:15:00|14644.2|14640.2|14647.3|14643.3|14650.4|14646.4|14628.6|14624.6|659
1655313600000|2022-06-15 17:20:00|14644.2|14640.2|14650.4|14646.4|14656.7|14652.7|14644.2|14640.2|695
1655313900000|2022-06-15 17:25:00|14653.6|14649.6|14653.6|14649.6|14656.7|14652.7|14647.3|14643.3|629
1655314200000|2022-06-15 17:30:00|14652|14648|14659.8|14655.8|14659.8|14655.8|14650.4|14646.4|576
1655314500000|2022-06-15 17:35:00|14656.7|14652.7|14641.1|14637.1|14662.9|14658.9|14641.1|14637.1|951
1655314800000|2022-06-15 17:40:00|14639.5|14635.5|14631.7|14627.7|14641.1|14637.1|14616.1|14612.1|678
1655315100000|2022-06-15 17:45:00|14634.8|14630.8|14645.8|14641.8|14645.8|14641.8|14625.4|14621.4|890
1655315400000|2022-06-15 17:50:00|14644.2|14640.2|14669.2|14665.2|14675.4|14671.4|14641.1|14637.1|747
1655315700000|2022-06-15 17:55:00|14667.6|14663.6|14694.2|14690.2|14716.1|14712.1|14667.6|14663.6|674
1655316000000|2022-06-15 18:00:00|14692.6|14688.6|14630.1|14626.1|14750.4|14746.4|14611.4|14607.4|1359
1655316300000|2022-06-15 18:05:00|14628.6|14624.6|14683.3|14679.3|14687.9|14683.9|14628.6|14624.6|1103
1655316600000|2022-06-15 18:10:00|14684.8|14680.8|14691.1|14687.1|14700.4|14696.4|14658.3|14654.3|1030
1655316900000|2022-06-15 18:15:00|14689.5|14685.5|14647.3|14643.3|14689.5|14685.5|14641.1|14637.1|962
1655317200000|2022-06-15 18:20:00|14645.8|14641.8|14666.1|14662.1|14667.6|14663.6|14639.5|14635.5|528
1655317500000|2022-06-15 18:25:00|14667.6|14663.6|14647.3|14643.3|14683.3|14679.3|14647.3|14643.3|574
1655317800000|2022-06-15 18:30:00|14650.4|14646.4|14669.2|14665.2|14673.9|14669.9|14650.4|14646.4|766
1655318100000|2022-06-15 18:35:00|14670.8|14666.8|14712.9|14708.9|14712.9|14708.9|14670.8|14666.8|473
1655318400000|2022-06-15 18:40:00|14697.3|14693.3|14686.4|14682.4|14709.8|14705.8|14684.8|14680.8|8122
1655318700000|2022-06-15 18:45:00|14684.8|14680.8|14634.8|14630.8|14703.6|14699.6|14631.7|14627.7|1316
1655319000000|2022-06-15 18:50:00|14637.9|14633.9|14631.7|14627.7|14672.3|14668.3|14619.2|14615.2|3401
1655319300000|2022-06-15 18:55:00|14630.1|14626.1|14666.1|14662.1|14666.1|14662.1|14609.8|14605.8|1745
1655319600000|2022-06-15 19:00:00|14669.2|14665.2|14656.7|14652.7|14686.4|14682.4|14637.9|14633.9|1199
1655319900000|2022-06-15 19:05:00|14655.1|14651.1|14656.7|14652.7|14666.1|14662.1|14650.4|14646.4|1146
1655320200000|2022-06-15 19:10:00|14653.6|14649.6|14659.8|14655.8|14683.3|14679.3|14653.6|14649.6|712
1655320500000|2022-06-15 19:15:00|14656.7|14652.7|14681.7|14677.7|14694.2|14690.2|14656.7|14652.7|827
1655320800000|2022-06-15 19:20:00|14680.1|14676.1|14684.8|14680.8|14703.6|14699.6|14678.6|14674.6|1377
1655321100000|2022-06-15 19:25:00|14687.9|14683.9|14709.8|14705.8|14716.1|14712.1|14681.7|14677.7|1570
1655321400000|2022-06-15 19:30:00|14706.7|14702.7|14686.4|14682.4|14706.7|14702.7|14681.7|14677.7|886
1655321700000|2022-06-15 19:35:00|14687.9|14683.9|14703.6|14699.6|14709.8|14705.8|14681.7|14677.7|1130
1655322000000|2022-06-15 19:40:00|14706.7|14702.7|14716.1|14712.1|14716.1|14712.1|14697.3|14693.3|926
1655322300000|2022-06-15 19:45:00|14719.2|14715.2|14725.4|14721.4|14728.6|14724.6|14703.6|14699.6|913
1655322600000|2022-06-15 19:50:00|14731.7|14727.7|14778.6|14774.6|14778.6|14774.6|14728.6|14724.6|2381
1655322900000|2022-06-15 19:55:00|14775.4|14771.4|14853.6|14849.6|14853.6|14849.6|14775.4|14771.4|3034
1655323200000|2022-06-15 20:00:00|14850.4|14846.4|14816.1|14812.1|14850.4|14846.4|14806.7|14802.7|2034
1655323500000|2022-06-15 20:05:00|14812.9|14808.9|14873.9|14869.9|14878.6|14874.6|14812.9|14808.9|1430
1655323800000|2022-06-15 20:10:00|14875.4|14871.4|14850.4|14846.4|14875.4|14871.4|14841.1|14837.1|929
1655324100000|2022-06-15 20:15:00|14847.3|14843.3|14866.1|14862.1|14881.7|14877.7|14847.3|14843.3|1039
1655324400000|2022-06-15 20:20:00|14864.5|14860.5|14866.1|14862.1|14869.2|14865.2|14841.1|14837.1|685
1655324700000|2022-06-15 20:25:00|14869.2|14865.2|14878.6|14874.6|14881.7|14877.7|14866.1|14862.1|780
1655325000000|2022-06-15 20:30:00|14877|14873|14872.3|14868.3|14881.7|14877.7|14856.7|14852.7|634
1655325300000|2022-06-15 20:35:00|14875.4|14871.4|14853.6|14849.6|14875.4|14871.4|14850.4|14846.4|506
1655325600000|2022-06-15 20:40:00|14856.7|14852.7|14850.4|14846.4|14872.3|14868.3|14850.4|14846.4|580
1655325900000|2022-06-15 20:45:00|14847.3|14843.3|14856.7|14852.7|14866.1|14862.1|14834.8|14830.8|582
1655326200000|2022-06-15 20:50:00|14850.4|14846.4|14847.3|14843.3|14861.4|14857.4|14847.3|14843.3|470
1655326500000|2022-06-15 20:55:00|14845.8|14841.8|14850.4|14846.4|14852|14848|14844.2|14840.2|411
1655330400000|2022-06-15 22:00:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14803.6|14799.6|127
1655330700000|2022-06-15 22:05:00|14828.6|14824.6|14825.4|14821.4|14833.3|14829.3|14819.2|14815.2|104
1655331000000|2022-06-15 22:10:00|14827|14823|14823.9|14819.9|14827|14823|14819.2|14815.2|60
1655331300000|2022-06-15 22:15:00|14822.3|14818.3|14830.1|14826.1|14836.4|14832.4|14822.3|14818.3|36
1655331600000|2022-06-15 22:20:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14820.8|14816.8|43
1655331900000|2022-06-15 22:25:00|14823.9|14819.9|14830.1|14826.1|14831.7|14827.7|14823.9|14819.9|7
1655332200000|2022-06-15 22:30:00|14828.6|14824.6|14828.6|14824.6|14839.5|14835.5|14827|14823|9
1655332500000|2022-06-15 22:35:00|14827|14823|14830.1|14826.1|14830.1|14826.1|14825.4|14821.4|55
1655332800000|2022-06-15 22:40:00|14828.6|14824.6|14827|14823|14831.7|14827.7|14825.4|14821.4|21
1655333100000|2022-06-15 22:45:00|14825.4|14821.4|14833.3|14829.3|14839.5|14835.5|14825.4|14821.4|61
1655333400000|2022-06-15 22:50:00|14837.9|14833.9|14841.1|14837.1|14842.6|14838.6|14836.4|14832.4|46
1655333700000|2022-06-15 22:55:00|14839.5|14835.5|14836.4|14832.4|14841.1|14837.1|14834.8|14830.8|25
1655334000000|2022-06-15 23:00:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|48
1655334300000|2022-06-15 23:05:00|14833.3|14829.3|14831.7|14827.7|14833.3|14829.3|14825.4|14821.4|119
1655334600000|2022-06-15 23:10:00|14828.6|14824.6|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|71
1655334900000|2022-06-15 23:15:00|14830.1|14826.1|14823.9|14819.9|14831.7|14827.7|14822.3|14818.3|74
1655335200000|2022-06-15 23:20:00|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|30
1655335500000|2022-06-15 23:25:00|14830.1|14826.1|14830.1|14826.1|14831.7|14827.7|14822.3|14818.3|16
1655335800000|2022-06-15 23:30:00|14828.6|14824.6|14827|14823|14831.7|14827.7|14825.4|14821.4|29
1655336100000|2022-06-15 23:35:00|14825.4|14821.4|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|73
1655336400000|2022-06-15 23:40:00|14823.9|14819.9|14825.4|14821.4|14825.4|14821.4|14822.3|14818.3|46
1655336700000|2022-06-15 23:45:00|14823.9|14819.9|14839.5|14835.5|14847.3|14843.3|14822.3|14818.3|102
1655337000000|2022-06-15 23:50:00|14837.9|14833.9|14850.4|14846.4|14852|14848|14837.9|14833.9|94
1655337300000|2022-06-15 23:55:00|14847.3|14843.3|14858.3|14854.3|14859.8|14855.8|14841.1|14837.1|37
1655337600000|2022-06-16 00:00:00|14856.7|14852.7|14850.4|14846.4|14861.4|14857.4|14836.4|14832.4|142
1655337900000|2022-06-16 00:05:00|14852|14848|14844.2|14840.2|14869.2|14865.2|14844.2|14840.2|141
1655338200000|2022-06-16 00:10:00|14845.8|14841.8|14833.3|14829.3|14853.6|14849.6|14833.3|14829.3|95
1655338500000|2022-06-16 00:15:00|14831.7|14827.7|14833.3|14829.3|14837.9|14833.9|14828.6|14824.6|104
1655338800000|2022-06-16 00:20:00|14834.8|14830.8|14825.4|14821.4|14841.1|14837.1|14822.3|14818.3|75
1655339100000|2022-06-16 00:25:00|14827|14823|14800.4|14796.4|14827|14823|14798.9|14794.9|147
1655339400000|2022-06-16 00:30:00|14802|14798|14816.1|14812.1|14822.3|14818.3|14797.3|14793.3|91
1655339700000|2022-06-16 00:35:00|14822.3|14818.3|14841.1|14837.1|14841.1|14837.1|14812.9|14808.9|183
1655340000000|2022-06-16 00:40:00|14844.2|14840.2|14855.1|14851.1|14866.1|14862.1|14831.7|14827.7|251
1655340300000|2022-06-16 00:45:00|14856.7|14852.7|14855.1|14851.1|14866.1|14862.1|14847.3|14843.3|83
1655340600000|2022-06-16 00:50:00|14853.6|14849.6|14867.6|14863.6|14872.3|14868.3|14850.4|14846.4|51
1655340900000|2022-06-16 00:55:00|14866.1|14862.1|14850.4|14846.4|14870.8|14866.8|14841.1|14837.1|94
1655341200000|2022-06-16 01:00:00|14848.9|14844.9|14820.8|14816.8|14848.9|14844.9|14819.2|14815.2|92
1655341500000|2022-06-16 01:05:00|14822.3|14818.3|14820.8|14816.8|14825.4|14821.4|14806.7|14802.7|115
1655341800000|2022-06-16 01:10:00|14819.2|14815.2|14794.2|14790.2|14820.8|14816.8|14794.2|14790.2|130
1655342100000|2022-06-16 01:15:00|14797.3|14793.3|14800.4|14796.4|14816.1|14812.1|14794.2|14790.2|122
1655342400000|2022-06-16 01:20:00|14802|14798|14792.6|14788.6|14803.6|14799.6|14784.8|14780.8|97
1655342700000|2022-06-16 01:25:00|14794.2|14790.2|14792.6|14788.6|14794.2|14790.2|14784.8|14780.8|67
1655343000000|2022-06-16 01:30:00|14791.1|14787.1|14791.1|14787.1|14805.1|14801.1|14781.7|14777.7|80
1655343300000|2022-06-16 01:35:00|14792.6|14788.6|14761.4|14757.4|14792.6|14788.6|14761.4|14757.4|162
1655343600000|2022-06-16 01:40:00|14762.9|14758.9|14737.9|14733.9|14766.1|14762.1|14737.9|14733.9|183
1655343900000|2022-06-16 01:45:00|14739.5|14735.5|14747.3|14743.3|14750.4|14746.4|14719.2|14715.2|233
1655344200000|2022-06-16 01:50:00|14748.9|14744.9|14739.5|14735.5|14755.1|14751.1|14734.8|14730.8|181
1655344500000|2022-06-16 01:55:00|14741.1|14737.1|14748.9|14744.9|14753.6|14749.6|14741.1|14737.1|184
1655344800000|2022-06-16 02:00:00|14747.3|14743.3|14733.3|14729.3|14753.6|14749.6|14731.7|14727.7|258
1655345100000|2022-06-16 02:05:00|14734.8|14730.8|14750.4|14746.4|14750.4|14746.4|14728.6|14724.6|245
1655345400000|2022-06-16 02:10:00|14748.9|14744.9|14756.7|14752.7|14758.3|14754.3|14747.3|14743.3|53
1655345700000|2022-06-16 02:15:00|14755.1|14751.1|14775.4|14771.4|14778.6|14774.6|14753.6|14749.6|233
1655346000000|2022-06-16 02:20:00|14772.3|14768.3|14755.1|14751.1|14778.6|14774.6|14750.4|14746.4|106
1655346300000|2022-06-16 02:25:00|14756.7|14752.7|14759.8|14755.8|14766.1|14762.1|14739.5|14735.5|195
1655346600000|2022-06-16 02:30:00|14756.7|14752.7|14756.7|14752.7|14764.5|14760.5|14753.6|14749.6|118
1655346900000|2022-06-16 02:35:00|14753.6|14749.6|14766.1|14762.1|14767.6|14763.6|14750.4|14746.4|156
1655347200000|2022-06-16 02:40:00|14769.2|14765.2|14775.4|14771.4|14780.1|14776.1|14769.2|14765.2|73
1655347500000|2022-06-16 02:45:00|14773.9|14769.9|14761.4|14757.4|14775.4|14771.4|14756.7|14752.7|16
1655347800000|2022-06-16 02:50:00|14762.9|14758.9|14773.9|14769.9|14780.1|14776.1|14762.9|14758.9|35
1655348100000|2022-06-16 02:55:00|14775.4|14771.4|14772.3|14768.3|14787.9|14783.9|14769.2|14765.2|97
1655348400000|2022-06-16 03:00:00|14770.8|14766.8|14784.8|14780.8|14784.8|14780.8|14770.8|14766.8|32
1655348700000|2022-06-16 03:05:00|14786.4|14782.4|14797.3|14793.3|14797.3|14793.3|14783.3|14779.3|67
1655349000000|2022-06-16 03:10:00|14795.8|14791.8|14803.6|14799.6|14803.6|14799.6|14792.6|14788.6|76
1655349300000|2022-06-16 03:15:00|14800.4|14796.4|14795.8|14791.8|14802|14798|14794.2|14790.2|29
1655349600000|2022-06-16 03:20:00|14794.2|14790.2|14795.8|14791.8|14800.4|14796.4|14789.5|14785.5|123
1655349900000|2022-06-16 03:25:00|14794.2|14790.2|14794.2|14790.2|14797.3|14793.3|14794.2|14790.2|11
1655350200000|2022-06-16 03:30:00|14791.1|14787.1|14789.5|14785.5|14797.3|14793.3|14781.7|14777.7|76
1655350500000|2022-06-16 03:35:00|14787.9|14783.9|14786.4|14782.4|14794.2|14790.2|14781.7|14777.7|89
1655350800000|2022-06-16 03:40:00|14784.8|14780.8|14808.3|14804.3|14811.4|14807.4|14784.8|14780.8|82
1655351100000|2022-06-16 03:45:00|14806.7|14802.7|14823.9|14819.9|14828.6|14824.6|14803.6|14799.6|114
1655351400000|2022-06-16 03:50:00|14825.4|14821.4|14845.8|14841.8|14848.9|14844.9|14816.1|14812.1|121
1655351700000|2022-06-16 03:55:00|14847.3|14843.3|14834.8|14830.8|14847.3|14843.3|14830.1|14826.1|81
1655352000000|2022-06-16 04:00:00|14833.3|14829.3|14834.8|14830.8|14844.2|14840.2|14823.9|14819.9|56
1655352300000|2022-06-16 04:05:00|14833.3|14829.3|14820.8|14816.8|14833.3|14829.3|14819.2|14815.2|22
1655352600000|2022-06-16 04:10:00|14822.3|14818.3|14816.1|14812.1|14825.4|14821.4|14812.9|14808.9|32
1655352900000|2022-06-16 04:15:00|14819.2|14815.2|14805.1|14801.1|14822.3|14818.3|14800.4|14796.4|73
1655353200000|2022-06-16 04:20:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14800.4|14796.4|97
1655353500000|2022-06-16 04:25:00|14805.1|14801.1|14800.4|14796.4|14805.1|14801.1|14794.2|14790.2|25
1655353800000|2022-06-16 04:30:00|14797.3|14793.3|14806.7|14802.7|14811.4|14807.4|14794.2|14790.2|86
1655354100000|2022-06-16 04:35:00|14808.3|14804.3|14819.2|14815.2|14820.8|14816.8|14808.3|14804.3|15
1655354400000|2022-06-16 04:40:00|14817.6|14813.6|14814.5|14810.5|14819.2|14815.2|14812.9|14808.9|26
1655354700000|2022-06-16 04:45:00|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|9
1655355000000|2022-06-16 04:50:00|14800.4|14796.4|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|10
1655355300000|2022-06-16 04:55:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14802|14798|16
1655355600000|2022-06-16 05:00:00|14805.1|14801.1|14814.5|14810.5|14816.1|14812.1|14803.6|14799.6|30
1655355900000|2022-06-16 05:05:00|14812.9|14808.9|14808.3|14804.3|14812.9|14808.9|14800.4|14796.4|66
1655356200000|2022-06-16 05:10:00|14806.7|14802.7|14817.6|14813.6|14819.2|14815.2|14803.6|14799.6|21
1655356500000|2022-06-16 05:15:00|14816.1|14812.1|14805.1|14801.1|14822.3|14818.3|14797.3|14793.3|62
1655356800000|2022-06-16 05:20:00|14803.6|14799.6|14806.7|14802.7|14806.7|14802.7|14791.1|14787.1|121
1655357100000|2022-06-16 05:25:00|14805.1|14801.1|14787.9|14783.9|14805.1|14801.1|14784.8|14780.8|109
1655357400000|2022-06-16 05:30:00|14786.4|14782.4|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|87
1655357700000|2022-06-16 05:35:00|14783.3|14779.3|14783.3|14779.3|14791.1|14787.1|14778.6|14774.6|63
1655358000000|2022-06-16 05:40:00|14784.8|14780.8|14798.9|14794.9|14800.4|14796.4|14781.7|14777.7|35
1655358300000|2022-06-16 05:45:00|14800.4|14796.4|14822.3|14818.3|14822.3|14818.3|14800.4|14796.4|134
1655358600000|2022-06-16 05:50:00|14820.8|14816.8|14837.9|14833.9|14837.9|14833.9|14819.2|14815.2|86
1655358900000|2022-06-16 05:55:00|14839.5|14835.5|14830.1|14826.1|14844.2|14840.2|14823.9|14819.9|116
1655359200000|2022-06-16 06:00:00|14831.7|14827.7|14833.3|14829.3|14858.3|14854.3|14819.2|14815.2|160
1655359500000|2022-06-16 06:05:00|14831.7|14827.7|14852|14848|14853.6|14849.6|14830.1|14826.1|79
1655359800000|2022-06-16 06:10:00|14853.6|14849.6|14853.6|14849.6|14858.3|14854.3|14841.1|14837.1|80
1655360100000|2022-06-16 06:15:00|14855.1|14851.1|14856.7|14852.7|14866.1|14862.1|14844.2|14840.2|123
1655360400000|2022-06-16 06:20:00|14858.3|14854.3|14833.3|14829.3|14858.3|14854.3|14831.7|14827.7|108
1655360700000|2022-06-16 06:25:00|14834.8|14830.8|14830.1|14826.1|14839.5|14835.5|14825.4|14821.4|336
1655361000000|2022-06-16 06:30:00|14831.7|14827.7|14820.8|14816.8|14834.8|14830.8|14812.9|14808.9|236
1655361300000|2022-06-16 06:35:00|14822.3|14818.3|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|135
1655361600000|2022-06-16 06:40:00|14817.6|14813.6|14770.8|14766.8|14828.6|14824.6|14769.2|14765.2|253
1655361900000|2022-06-16 06:45:00|14772.3|14768.3|14766.1|14762.1|14778.6|14774.6|14764.5|14760.5|225
1655362200000|2022-06-16 06:50:00|14764.5|14760.5|14753.6|14749.6|14772.3|14768.3|14747.3|14743.3|199
1655362500000|2022-06-16 06:55:00|14755.1|14751.1|14769.2|14765.2|14770.8|14766.8|14745.8|14741.8|167
1655362800000|2022-06-16 07:00:00|14767.6|14763.6|14744.2|14740.2|14772.3|14768.3|14741.1|14737.1|217
1655363100000|2022-06-16 07:05:00|14745.8|14741.8|14775.4|14771.4|14778.6|14774.6|14741.1|14737.1|352
1655363400000|2022-06-16 07:10:00|14773.9|14769.9|14766.1|14762.1|14778.6|14774.6|14755.1|14751.1|583
1655363700000|2022-06-16 07:15:00|14767.6|14763.6|14744.2|14740.2|14769.2|14765.2|14734.8|14730.8|264
1655364000000|2022-06-16 07:20:00|14742.6|14738.6|14756.7|14752.7|14762.9|14758.9|14731.7|14727.7|148
1655364300000|2022-06-16 07:25:00|14755.1|14751.1|14787.9|14783.9|14791.1|14787.1|14753.6|14749.6|194
1655364600000|2022-06-16 07:30:00|14789.5|14785.5|14697.3|14693.3|14789.5|14785.5|14697.3|14693.3|489
1655364900000|2022-06-16 07:35:00|14698.9|14694.9|14700.4|14696.4|14722.3|14718.3|14678.6|14674.6|520
1655365200000|2022-06-16 07:40:00|14702|14698|14669.2|14665.2|14712.9|14708.9|14669.2|14665.2|268
1655365500000|2022-06-16 07:45:00|14670.8|14666.8|14680.1|14676.1|14689.5|14685.5|14666.1|14662.1|255
1655365800000|2022-06-16 07:50:00|14681.7|14677.7|14716.1|14712.1|14722.3|14718.3|14666.1|14662.1|391
1655366100000|2022-06-16 07:55:00|14712.9|14708.9|14725.4|14721.4|14734.8|14730.8|14703.6|14699.6|222
1655366400000|2022-06-16 08:00:00|14727|14723|14684.8|14680.8|14730.1|14726.1|14677|14673|238
1655366700000|2022-06-16 08:05:00|14686.4|14682.4|14697.3|14693.3|14700.4|14696.4|14683.3|14679.3|137
1655367000000|2022-06-16 08:10:00|14695.8|14691.8|14695.8|14691.8|14706.7|14702.7|14686.4|14682.4|154
1655367300000|2022-06-16 08:15:00|14694.2|14690.2|14678.6|14674.6|14697.3|14693.3|14675.4|14671.4|315
1655367600000|2022-06-16 08:20:00|14675.4|14671.4|14655.1|14651.1|14681.7|14677.7|14653.6|14649.6|368
1655367900000|2022-06-16 08:25:00|14656.7|14652.7|14650.4|14646.4|14662.9|14658.9|14644.2|14640.2|395
1655368200000|2022-06-16 08:30:00|14648.9|14644.9|14644.2|14640.2|14656.7|14652.7|14639.5|14635.5|344
1655368500000|2022-06-16 08:35:00|14641.1|14637.1|14628.6|14624.6|14644.2|14640.2|14625.4|14621.4|637
1655368800000|2022-06-16 08:40:00|14630.1|14626.1|14619.2|14615.2|14631.7|14627.7|14606.7|14602.7|367
1655369100000|2022-06-16 08:45:00|14620.8|14616.8|14637.9|14633.9|14639.5|14635.5|14619.2|14615.2|376
1655369400000|2022-06-16 08:50:00|14636.4|14632.4|14623.9|14619.9|14647.3|14643.3|14616.1|14612.1|405
1655369700000|2022-06-16 08:55:00|14625.4|14621.4|14631.7|14627.7|14633.3|14629.3|14619.2|14615.2|331
1655370000000|2022-06-16 09:00:00|14628.6|14624.6|14622.3|14618.3|14639.5|14635.5|14619.2|14615.2|359
1655370300000|2022-06-16 09:05:00|14623.9|14619.9|14622.3|14618.3|14631.7|14627.7|14616.1|14612.1|297
1655370600000|2022-06-16 09:10:00|14619.2|14615.2|14616.1|14612.1|14628.6|14624.6|14612.9|14608.9|291
1655370900000|2022-06-16 09:15:00|14617.6|14613.6|14597.3|14593.3|14628.6|14624.6|14594.2|14590.2|382
1655371200000|2022-06-16 09:20:00|14594.2|14590.2|14556.7|14552.7|14598.9|14594.9|14547.3|14543.3|739
1655371500000|2022-06-16 09:25:00|14559.8|14555.8|14544.2|14540.2|14569.2|14565.2|14541.1|14537.1|448
1655371800000|2022-06-16 09:30:00|14548.9|14544.9|14523.9|14519.9|14552|14548|14509.8|14505.8|528
1655372100000|2022-06-16 09:35:00|14525.4|14521.4|14537.9|14533.9|14537.9|14533.9|14494.2|14490.2|674
1655372400000|2022-06-16 09:40:00|14541.1|14537.1|14569.2|14565.2|14572.3|14568.3|14541.1|14537.1|480
1655372700000|2022-06-16 09:45:00|14570.8|14566.8|14548.9|14544.9|14575.4|14571.4|14542.6|14538.6|365
1655373000000|2022-06-16 09:50:00|14547.3|14543.3|14578.6|14574.6|14580.1|14576.1|14544.2|14540.2|347
1655373300000|2022-06-16 09:55:00|14581.7|14577.7|14553.6|14549.6|14591.1|14587.1|14550.4|14546.4|369
1655373600000|2022-06-16 10:00:00|14555.1|14551.1|14570.8|14566.8|14584.8|14580.8|14550.4|14546.4|153
1655373900000|2022-06-16 10:05:00|14572.3|14568.3|14548.9|14544.9|14575.4|14571.4|14544.2|14540.2|99
1655374200000|2022-06-16 10:10:00|14550.4|14546.4|14569.2|14565.2|14572.3|14568.3|14548.9|14544.9|125
1655374500000|2022-06-16 10:15:00|14570.8|14566.8|14553.6|14549.6|14575.4|14571.4|14550.4|14546.4|196
1655374800000|2022-06-16 10:20:00|14552|14548|14566.1|14562.1|14569.2|14565.2|14552|14548|234
1655375100000|2022-06-16 10:25:00|14567.6|14563.6|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|141
1655375400000|2022-06-16 10:30:00|14561.4|14557.4|14569.2|14565.2|14572.3|14568.3|14556.7|14552.7|94
1655375700000|2022-06-16 10:35:00|14570.8|14566.8|14567.6|14563.6|14573.9|14569.9|14559.8|14555.8|65
1655376000000|2022-06-16 10:40:00|14569.2|14565.2|14550.4|14546.4|14575.4|14571.4|14550.4|14546.4|210
1655376300000|2022-06-16 10:45:00|14552|14548|14533.3|14529.3|14555.1|14551.1|14528.6|14524.6|122
1655376600000|2022-06-16 10:50:00|14534.8|14530.8|14533.3|14529.3|14547.3|14543.3|14519.2|14515.2|177
1655376900000|2022-06-16 10:55:00|14531.7|14527.7|14552|14548|14556.7|14552.7|14522.3|14518.3|369
1655377200000|2022-06-16 11:00:00|14550.4|14546.4|14556.7|14552.7|14591.1|14587.1|14548.9|14544.9|477
1655377500000|2022-06-16 11:05:00|14558.3|14554.3|14556.7|14552.7|14580.1|14576.1|14544.2|14540.2|212
1655377800000|2022-06-16 11:10:00|14558.3|14554.3|14534.8|14530.8|14566.1|14562.1|14534.8|14530.8|299
1655378100000|2022-06-16 11:15:00|14533.3|14529.3|14514.5|14510.5|14534.8|14530.8|14495.8|14491.8|421
1655378400000|2022-06-16 11:20:00|14516.1|14512.1|14550.4|14546.4|14561.4|14557.4|14512.9|14508.9|424
1655378700000|2022-06-16 11:25:00|14548.9|14544.9|14572.3|14568.3|14584.8|14580.8|14537.9|14533.9|408
1655379000000|2022-06-16 11:30:00|14570.8|14566.8|14548.9|14544.9|14584.8|14580.8|14544.2|14540.2|329
1655379300000|2022-06-16 11:35:00|14547.3|14543.3|14481.7|14477.7|14561.4|14557.4|14478.6|14474.6|663
1655379600000|2022-06-16 11:40:00|14480.1|14476.1|14459.8|14455.8|14497.3|14493.3|14459.8|14455.8|509
1655379900000|2022-06-16 11:45:00|14461.4|14457.4|14436.4|14432.4|14472.3|14468.3|14428.6|14424.6|647
1655380200000|2022-06-16 11:50:00|14437.9|14433.9|14478.6|14474.6|14500.4|14496.4|14437.9|14433.9|560
1655380500000|2022-06-16 11:55:00|14480.1|14476.1|14469.2|14465.2|14481.7|14477.7|14458.3|14454.3|337
1655380800000|2022-06-16 12:00:00|14470.8|14466.8|14544.2|14540.2|14553.6|14549.6|14469.2|14465.2|727
1655381100000|2022-06-16 12:05:00|14547.3|14543.3|14531.7|14527.7|14556.7|14552.7|14528.6|14524.6|666
1655381400000|2022-06-16 12:10:00|14530.1|14526.1|14559.8|14555.8|14569.2|14565.2|14527|14523|796
1655381700000|2022-06-16 12:15:00|14558.3|14554.3|14559.8|14555.8|14581.7|14577.7|14553.6|14549.6|716
1655382000000|2022-06-16 12:20:00|14562.9|14558.9|14586.4|14582.4|14594.2|14590.2|14562.9|14558.9|906
1655382300000|2022-06-16 12:25:00|14587.9|14583.9|14567.6|14563.6|14594.2|14590.2|14561.4|14557.4|1045
1655382600000|2022-06-16 12:30:00|14569.2|14565.2|14606.7|14602.7|14619.2|14615.2|14567.6|14563.6|1573
1655382900000|2022-06-16 12:35:00|14612.9|14608.9|14569.2|14565.2|14628.6|14624.6|14562.9|14558.9|1791
1655383200000|2022-06-16 12:40:00|14566.1|14562.1|14581.7|14577.7|14584.8|14580.8|14559.8|14555.8|742
1655383500000|2022-06-16 12:45:00|14583.3|14579.3|14556.7|14552.7|14583.3|14579.3|14541.1|14537.1|806
1655383800000|2022-06-16 12:50:00|14555.1|14551.1|14544.2|14540.2|14564.5|14560.5|14533.3|14529.3|791
1655384100000|2022-06-16 12:55:00|14547.3|14543.3|14545.8|14541.8|14550.4|14546.4|14528.6|14524.6|859
1655384400000|2022-06-16 13:00:00|14544.2|14540.2|14580.1|14576.1|14584.8|14580.8|14537.9|14533.9|1071
1655384700000|2022-06-16 13:05:00|14581.7|14577.7|14573.9|14569.9|14587.9|14583.9|14553.6|14549.6|617
1655385000000|2022-06-16 13:10:00|14575.4|14571.4|14534.8|14530.8|14595.8|14591.8|14533.3|14529.3|862
1655385300000|2022-06-16 13:15:00|14537.9|14533.9|14531.7|14527.7|14541.1|14537.1|14525.4|14521.4|785
1655385600000|2022-06-16 13:20:00|14530.1|14526.1|14516.1|14512.1|14541.1|14537.1|14516.1|14512.1|920
1655385900000|2022-06-16 13:25:00|14519.2|14515.2|14516.1|14512.1|14522.3|14518.3|14500.4|14496.4|748
1655386200000|2022-06-16 13:30:00|14519.2|14515.2|14500.4|14496.4|14525.4|14521.4|14481.7|14477.7|1149
1655386500000|2022-06-16 13:35:00|14503.6|14499.6|14506.7|14502.7|14544.2|14540.2|14503.6|14499.6|753
1655386800000|2022-06-16 13:40:00|14505.1|14501.1|14537.9|14533.9|14556.7|14552.7|14505.1|14501.1|936
1655387100000|2022-06-16 13:45:00|14541.1|14537.1|14506.7|14502.7|14542.6|14538.6|14503.6|14499.6|1293
1655387400000|2022-06-16 13:50:00|14508.3|14504.3|14497.3|14493.3|14512.9|14508.9|14484.8|14480.8|1205
1655387700000|2022-06-16 13:55:00|14500.4|14496.4|14491.1|14487.1|14503.6|14499.6|14473.9|14469.9|1142
1655388000000|2022-06-16 14:00:00|14492.6|14488.6|14530.1|14526.1|14531.7|14527.7|14491.1|14487.1|1140
1655388300000|2022-06-16 14:05:00|14531.7|14527.7|14544.2|14540.2|14548.9|14544.9|14523.9|14519.9|1027
1655388600000|2022-06-16 14:10:00|14542.6|14538.6|14553.6|14549.6|14559.8|14555.8|14534.8|14530.8|1016
1655388900000|2022-06-16 14:15:00|14556.7|14552.7|14550.4|14546.4|14566.1|14562.1|14544.2|14540.2|872
1655389200000|2022-06-16 14:20:00|14547.3|14543.3|14553.6|14549.6|14553.6|14549.6|14522.3|14518.3|1001
1655389500000|2022-06-16 14:25:00|14552|14548|14595.8|14591.8|14597.3|14593.3|14547.3|14543.3|1489
1655389800000|2022-06-16 14:30:00|14597.3|14593.3|14616.1|14612.1|14616.1|14612.1|14581.7|14577.7|1146
1655390100000|2022-06-16 14:35:00|14614.5|14610.5|14630.1|14626.1|14637.9|14633.9|14600.4|14596.4|1272
1655390400000|2022-06-16 14:40:00|14628.6|14624.6|14634.8|14630.8|14641.1|14637.1|14606.7|14602.7|1178
1655390700000|2022-06-16 14:45:00|14636.4|14632.4|14612.9|14608.9|14637.9|14633.9|14600.4|14596.4|1050
1655391000000|2022-06-16 14:50:00|14609.8|14605.8|14625.4|14621.4|14637.9|14633.9|14609.8|14605.8|1069
1655391300000|2022-06-16 14:55:00|14628.6|14624.6|14662.9|14658.9|14666.1|14662.1|14628.6|14624.6|1267
1655391600000|2022-06-16 15:00:00|14659.8|14655.8|14653.6|14649.6|14662.9|14658.9|14631.7|14627.7|1466
1655391900000|2022-06-16 15:05:00|14656.7|14652.7|14677|14673|14684.8|14680.8|14644.2|14640.2|865
1655392200000|2022-06-16 15:10:00|14678.6|14674.6|14687.9|14683.9|14709.8|14705.8|14672.3|14668.3|1382
1655392500000|2022-06-16 15:15:00|14691.1|14687.1|14716.1|14712.1|14719.2|14715.2|14684.8|14680.8|1434
1655392800000|2022-06-16 15:20:00|14714.5|14710.5|14719.2|14715.2|14722.3|14718.3|14700.4|14696.4|1055
1655393100000|2022-06-16 15:25:00|14717.6|14713.6|14728.6|14724.6|14734.8|14730.8|14716.1|14712.1|868
1655393400000|2022-06-16 15:30:00|14730.1|14726.1|14722.3|14718.3|14736.4|14732.4|14719.2|14715.2|899
1655393700000|2022-06-16 15:35:00|14725.4|14721.4|14712.9|14708.9|14728.6|14724.6|14706.7|14702.7|676
1655394000000|2022-06-16 15:40:00|14716.1|14712.1|14744.2|14740.2|14753.6|14749.6|14712.9|14708.9|886
1655394300000|2022-06-16 15:45:00|14745.8|14741.8|14747.3|14743.3|14750.4|14746.4|14734.8|14730.8|634
1655394600000|2022-06-16 15:50:00|14744.2|14740.2|14716.1|14712.1|14750.4|14746.4|14709.8|14705.8|937
1655394900000|2022-06-16 15:55:00|14714.5|14710.5|14697.3|14693.3|14714.5|14710.5|14683.3|14679.3|730
1655395200000|2022-06-16 16:00:00|14694.2|14690.2|14672.3|14668.3|14700.4|14696.4|14672.3|14668.3|568
1655395500000|2022-06-16 16:05:00|14669.2|14665.2|14662.9|14658.9|14675.4|14671.4|14658.3|14654.3|767
1655395800000|2022-06-16 16:10:00|14669.2|14665.2|14673.9|14669.9|14691.1|14687.1|14669.2|14665.2|543
1655396100000|2022-06-16 16:15:00|14675.4|14671.4|14681.7|14677.7|14691.1|14687.1|14672.3|14668.3|794
1655396400000|2022-06-16 16:20:00|14684.8|14680.8|14691.1|14687.1|14703.6|14699.6|14681.7|14677.7|870
1655396700000|2022-06-16 16:25:00|14689.5|14685.5|14700.4|14696.4|14700.4|14696.4|14666.1|14662.1|860
1655397000000|2022-06-16 16:30:00|14702|14698|14687.9|14683.9|14706.7|14702.7|14678.6|14674.6|484
1655397300000|2022-06-16 16:35:00|14691.1|14687.1|14697.3|14693.3|14703.6|14699.6|14691.1|14687.1|552
1655397600000|2022-06-16 16:40:00|14700.4|14696.4|14716.1|14712.1|14717.6|14713.6|14691.1|14687.1|567
1655397900000|2022-06-16 16:45:00|14714.5|14710.5|14722.3|14718.3|14722.3|14718.3|14709.8|14705.8|610
1655398200000|2022-06-16 16:50:00|14719.2|14715.2|14722.3|14718.3|14725.4|14721.4|14719.2|14715.2|501
1655398500000|2022-06-16 16:55:00|14719.2|14715.2|14709.8|14705.8|14728.6|14724.6|14706.7|14702.7|360
1655398800000|2022-06-16 17:00:00|14706.7|14702.7|14697.3|14693.3|14709.8|14705.8|14694.2|14690.2|447
1655399100000|2022-06-16 17:05:00|14698.9|14694.9|14691.1|14687.1|14709.8|14705.8|14687.9|14683.9|335
1655399400000|2022-06-16 17:10:00|14694.2|14690.2|14687.9|14683.9|14703.6|14699.6|14687.9|14683.9|385
1655399700000|2022-06-16 17:15:00|14691.1|14687.1|14681.7|14677.7|14691.1|14687.1|14678.6|14674.6|340
1655400000000|2022-06-16 17:20:00|14678.6|14674.6|14678.6|14674.6|14687.9|14683.9|14672.3|14668.3|431
1655400300000|2022-06-16 17:25:00|14681.7|14677.7|14662.9|14658.9|14681.7|14677.7|14662.9|14658.9|1667
1655400600000|2022-06-16 17:30:00|14661.4|14657.4|14644.2|14640.2|14672.3|14668.3|14644.2|14640.2|772
1655400900000|2022-06-16 17:35:00|14650.4|14646.4|14653.6|14649.6|14653.6|14649.6|14641.1|14637.1|500
1655401200000|2022-06-16 17:40:00|14656.7|14652.7|14681.7|14677.7|14681.7|14677.7|14656.7|14652.7|658
1655401500000|2022-06-16 17:45:00|14684.8|14680.8|14700.4|14696.4|14703.6|14699.6|14684.8|14680.8|686
1655401800000|2022-06-16 17:50:00|14703.6|14699.6|14697.3|14693.3|14703.6|14699.6|14687.9|14683.9|609
1655402100000|2022-06-16 17:55:00|14694.2|14690.2|14712.9|14708.9|14722.3|14718.3|14687.9|14683.9|495
1655402400000|2022-06-16 18:00:00|14709.8|14705.8|14694.2|14690.2|14709.8|14705.8|14691.1|14687.1|472
1655402700000|2022-06-16 18:05:00|14692.6|14688.6|14706.7|14702.7|14716.1|14712.1|14691.1|14687.1|786
1655403000000|2022-06-16 18:10:00|14703.6|14699.6|14716.1|14712.1|14716.1|14712.1|14694.2|14690.2|762
1655403300000|2022-06-16 18:15:00|14719.2|14715.2|14719.2|14715.2|14728.6|14724.6|14712.9|14708.9|554
1655403600000|2022-06-16 18:20:00|14720.8|14716.8|14722.3|14718.3|14722.3|14718.3|14716.1|14712.1|333
1655403900000|2022-06-16 18:25:00|14719.2|14715.2|14728.6|14724.6|14731.7|14727.7|14716.1|14712.1|568
1655404200000|2022-06-16 18:30:00|14730.1|14726.1|14747.3|14743.3|14747.3|14743.3|14728.6|14724.6|986
1655404500000|2022-06-16 18:35:00|14744.2|14740.2|14762.9|14758.9|14766.1|14762.1|14728.6|14724.6|1074
1655404800000|2022-06-16 18:40:00|14759.8|14755.8|14737.9|14733.9|14759.8|14755.8|14734.8|14730.8|714
1655405100000|2022-06-16 18:45:00|14731.7|14727.7|14741.1|14737.1|14741.1|14737.1|14722.3|14718.3|744
1655405400000|2022-06-16 18:50:00|14739.5|14735.5|14747.3|14743.3|14747.3|14743.3|14731.7|14727.7|782
1655405700000|2022-06-16 18:55:00|14744.2|14740.2|14762.9|14758.9|14762.9|14758.9|14737.9|14733.9|1952
1655406000000|2022-06-16 19:00:00|14759.8|14755.8|14784.8|14780.8|14784.8|14780.8|14759.8|14755.8|1059
1655406300000|2022-06-16 19:05:00|14781.7|14777.7|14789.5|14785.5|14794.2|14790.2|14778.6|14774.6|944
1655406600000|2022-06-16 19:10:00|14787.9|14783.9|14800.4|14796.4|14803.6|14799.6|14784.8|14780.8|963
1655406900000|2022-06-16 19:15:00|14802|14798|14825.4|14821.4|14828.6|14824.6|14800.4|14796.4|920
1655407200000|2022-06-16 19:20:00|14828.6|14824.6|14831.7|14827.7|14834.8|14830.8|14819.2|14815.2|805
1655407500000|2022-06-16 19:25:00|14828.6|14824.6|14822.3|14818.3|14834.8|14830.8|14816.1|14812.1|428
1655407800000|2022-06-16 19:30:00|14823.9|14819.9|14884.8|14880.8|14894.2|14890.2|14822.3|14818.3|1329
1655408100000|2022-06-16 19:35:00|14881.7|14877.7|14881.7|14877.7|14909.8|14905.8|14866.1|14862.1|1346
1655408400000|2022-06-16 19:40:00|14883.3|14879.3|14891.1|14887.1|14894.2|14890.2|14870.8|14866.8|963
1655408700000|2022-06-16 19:45:00|14894.2|14890.2|14903.6|14899.6|14916.1|14912.1|14887.9|14883.9|795
1655409000000|2022-06-16 19:50:00|14906.7|14902.7|14912.9|14908.9|14912.9|14908.9|14900.4|14896.4|923
1655409300000|2022-06-16 19:55:00|14911.4|14907.4|14931.7|14927.7|14934.8|14930.8|14903.6|14899.6|2151
1655409600000|2022-06-16 20:00:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14919.2|14915.2|1936
1655409900000|2022-06-16 20:05:00|14930.1|14926.1|14966.1|14962.1|14966.1|14962.1|14928.6|14924.6|1545
1655410200000|2022-06-16 20:10:00|14969.2|14965.2|14941.1|14937.1|14969.2|14965.2|14941.1|14937.1|1096
1655410500000|2022-06-16 20:15:00|14944.2|14940.2|14953.6|14949.6|14955.1|14951.1|14937.9|14933.9|834
1655410800000|2022-06-16 20:20:00|14956.7|14952.7|14984.8|14980.8|14986.4|14982.4|14953.6|14949.6|876
1655411100000|2022-06-16 20:25:00|14986.4|14982.4|15014.5|15010.5|15014.5|15010.5|14986.4|14982.4|1283
1655411400000|2022-06-16 20:30:00|15016.1|15012.1|15062.9|15058.9|15069.2|15065.2|15009.8|15005.8|1838
1655411700000|2022-06-16 20:35:00|15066.1|15062.1|15072.3|15068.3|15084.8|15080.8|15034.8|15030.8|1700
1655412000000|2022-06-16 20:40:00|15075.4|15071.4|15086.4|15082.4|15087.9|15083.9|15059.8|15055.8|816
1655412300000|2022-06-16 20:45:00|15084.8|15080.8|15123.9|15119.9|15147.3|15143.3|15083.3|15079.3|1425
1655412600000|2022-06-16 20:50:00|15122.3|15118.3|15084.8|15080.8|15130.1|15126.1|15081.7|15077.7|1264
1655412900000|2022-06-16 20:55:00|15083.3|15079.3|15061.4|15057.4|15087.9|15083.9|15037.9|15033.9|759
1655416800000|2022-06-16 22:00:00|15055.1|15051.1|15036.4|15032.4|15062.9|15058.9|15036.4|15032.4|97
1655417100000|2022-06-16 22:05:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15033.3|15029.3|5
1655417400000|2022-06-16 22:10:00|15023.9|15019.9|15011.4|15007.4|15025.4|15021.4|15009.8|15005.8|109
1655417700000|2022-06-16 22:15:00|15012.9|15008.9|15012.9|15008.9|15017.6|15013.6|15012.9|15008.9|28
1655418000000|2022-06-16 22:20:00|15014.5|15010.5|15016.1|15012.1|15017.6|15013.6|15009.8|15005.8|37
1655418300000|2022-06-16 22:25:00|15017.6|15013.6|15008.3|15004.3|15020.8|15016.8|15008.3|15004.3|38
1655418600000|2022-06-16 22:30:00|15006.7|15002.7|15014.5|15010.5|15016.1|15012.1|15003.6|14999.6|63
1655418900000|2022-06-16 22:35:00|15012.9|15008.9|15000.4|14996.4|15012.9|15008.9|14997.3|14993.3|78
1655419200000|2022-06-16 22:40:00|14998.9|14994.9|14994.2|14990.2|15005.1|15001.1|14994.2|14990.2|60
1655419500000|2022-06-16 22:45:00|14995.8|14991.8|14995.8|14991.8|15003.6|14999.6|14991.1|14987.1|109
1655419800000|2022-06-16 22:50:00|14994.2|14990.2|14995.8|14991.8|15005.1|15001.1|14994.2|14990.2|28
1655420100000|2022-06-16 22:55:00|14997.3|14993.3|15002|14998|15005.1|15001.1|14994.2|14990.2|31
1655420400000|2022-06-16 23:00:00|15003.6|14999.6|14995.8|14991.8|15006.7|15002.7|14995.8|14991.8|7
1655420700000|2022-06-16 23:05:00|14997.3|14993.3|15008.3|15004.3|15011.4|15007.4|14997.3|14993.3|18
1655421000000|2022-06-16 23:10:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15005.1|15001.1|12
1655421300000|2022-06-16 23:15:00|15012.9|15008.9|15011.4|15007.4|15019.2|15015.2|15011.4|15007.4|18
1655421600000|2022-06-16 23:20:00|15012.9|15008.9|15008.3|15004.3|15016.1|15012.1|15008.3|15004.3|8
1655421900000|2022-06-16 23:25:00|15006.7|15002.7|15011.4|15007.4|15011.4|15007.4|15006.7|15002.7|23
1655422200000|2022-06-16 23:30:00|15014.5|15010.5|15008.3|15004.3|15022.3|15018.3|15006.7|15002.7|49
1655422500000|2022-06-16 23:35:00|15006.7|15002.7|15003.6|14999.6|15012.9|15008.9|14998.9|14994.9|94
1655422800000|2022-06-16 23:40:00|15006.7|15002.7|15003.6|14999.6|15008.3|15004.3|14998.9|14994.9|28
1655423100000|2022-06-16 23:45:00|15005.1|15001.1|15009.8|15005.8|15011.4|15007.4|14997.3|14993.3|47
1655423400000|2022-06-16 23:50:00|15012.9|15008.9|15016.1|15012.1|15017.6|15013.6|15008.3|15004.3|79
1655423700000|2022-06-16 23:55:00|15017.6|15013.6|15020.8|15016.8|15025.4|15021.4|15016.1|15012.1|48
1655424000000|2022-06-17 00:00:00|15022.3|15018.3|15014.5|15010.5|15025.4|15021.4|14997.3|14993.3|194
1655424300000|2022-06-17 00:05:00|15012.9|15008.9|14991.1|14987.1|15022.3|15018.3|14991.1|14987.1|112
1655424600000|2022-06-17 00:10:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14986.4|14982.4|109
1655424900000|2022-06-17 00:15:00|14995.8|14991.8|15003.6|14999.6|15020.8|15016.8|14994.2|14990.2|91
1655425200000|2022-06-17 00:20:00|15005.1|15001.1|15020.8|15016.8|15025.4|15021.4|15005.1|15001.1|68
1655425500000|2022-06-17 00:25:00|15019.2|15015.2|15005.1|15001.1|15019.2|15015.2|15003.6|14999.6|73
1655425800000|2022-06-17 00:30:00|15006.7|15002.7|15012.9|15008.9|15019.2|15015.2|15003.6|14999.6|87
1655426100000|2022-06-17 00:35:00|15014.5|15010.5|14997.3|14993.3|15014.5|15010.5|14994.2|14990.2|116
1655426400000|2022-06-17 00:40:00|14994.2|14990.2|14997.3|14993.3|15003.6|14999.6|14991.1|14987.1|173
1655426700000|2022-06-17 00:45:00|15002|14998|14969.2|14965.2|15003.6|14999.6|14969.2|14965.2|180
1655427000000|2022-06-17 00:50:00|14972.3|14968.3|14962.9|14958.9|14981.7|14977.7|14959.8|14955.8|244
1655427300000|2022-06-17 00:55:00|14966.1|14962.1|14942.6|14938.6|14966.1|14962.1|14933.3|14929.3|321
1655427600000|2022-06-17 01:00:00|14941.1|14937.1|14958.3|14954.3|14969.2|14965.2|14939.5|14935.5|297
1655427900000|2022-06-17 01:05:00|14956.7|14952.7|14934.8|14930.8|14959.8|14955.8|14933.3|14929.3|320
1655428200000|2022-06-17 01:10:00|14936.4|14932.4|14919.2|14915.2|14939.5|14935.5|14916.1|14912.1|355
1655428500000|2022-06-17 01:15:00|14920.8|14916.8|14948.9|14944.9|14950.4|14946.4|14919.2|14915.2|35
1655428800000|2022-06-17 01:20:00|14950.4|14946.4|14947.3|14943.3|14964.5|14960.5|14944.2|14940.2|122
1655429100000|2022-06-17 01:25:00|14948.9|14944.9|14925.4|14921.4|14950.4|14946.4|14925.4|14921.4|121
1655429400000|2022-06-17 01:30:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|66
1655429700000|2022-06-17 01:35:00|14919.2|14915.2|14909.8|14905.8|14922.3|14918.3|14906.7|14902.7|136
1655430000000|2022-06-17 01:40:00|14906.7|14902.7|14900.4|14896.4|14917.6|14913.6|14900.4|14896.4|246
1655430300000|2022-06-17 01:45:00|14902|14898|14897.3|14893.3|14903.6|14899.6|14894.2|14890.2|192
1655430600000|2022-06-17 01:50:00|14900.4|14896.4|14900.4|14896.4|14902|14898|14894.2|14890.2|157
1655430900000|2022-06-17 01:55:00|14902|14898|14898.9|14894.9|14902|14898|14894.2|14890.2|104
1655431200000|2022-06-17 02:00:00|14900.4|14896.4|14887.9|14883.9|14903.6|14899.6|14887.9|14883.9|86
1655431500000|2022-06-17 02:05:00|14891.1|14887.1|14900.4|14896.4|14903.6|14899.6|14889.5|14885.5|43
1655431800000|2022-06-17 02:10:00|14902|14898|14906.7|14902.7|14906.7|14902.7|14900.4|14896.4|81
1655432100000|2022-06-17 02:15:00|14909.8|14905.8|14916.1|14912.1|14916.1|14912.1|14906.7|14902.7|111
1655432400000|2022-06-17 02:20:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|89
1655432700000|2022-06-17 02:25:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|40
1655433000000|2022-06-17 02:30:00|14908.3|14904.3|14902|14898|14911.4|14907.4|14898.9|14894.9|99
1655433300000|2022-06-17 02:35:00|14903.6|14899.6|14902|14898|14919.2|14915.2|14900.4|14896.4|130
1655433600000|2022-06-17 02:40:00|14903.6|14899.6|14981.7|14977.7|15012.9|15008.9|14855.1|14851.1|461
1655433900000|2022-06-17 02:45:00|14984.8|14980.8|14983.3|14979.3|15014.5|15010.5|14953.6|14949.6|487
1655434200000|2022-06-17 02:50:00|14981.7|14977.7|14970.8|14966.8|14987.9|14983.9|14952|14948|262
1655434500000|2022-06-17 02:55:00|14969.2|14965.2|14984.8|14980.8|15003.6|14999.6|14967.6|14963.6|198
1655434800000|2022-06-17 03:00:00|14987.9|14983.9|14956.7|14952.7|14989.5|14985.5|14955.1|14951.1|134
1655435100000|2022-06-17 03:05:00|14961.4|14957.4|14984.8|14980.8|14987.9|14983.9|14956.7|14952.7|106
1655435400000|2022-06-17 03:10:00|14983.3|14979.3|14984.8|14980.8|14994.2|14990.2|14975.4|14971.4|31
1655435700000|2022-06-17 03:15:00|14981.7|14977.7|14991.1|14987.1|14992.6|14988.6|14975.4|14971.4|49
1655436000000|2022-06-17 03:20:00|14994.2|14990.2|14970.8|14966.8|14998.9|14994.9|14969.2|14965.2|67
1655436300000|2022-06-17 03:25:00|14969.2|14965.2|14959.8|14955.8|14972.3|14968.3|14958.3|14954.3|82
1655436600000|2022-06-17 03:30:00|14958.3|14954.3|14953.6|14949.6|14981.7|14977.7|14947.3|14943.3|130
1655436900000|2022-06-17 03:35:00|14952|14948|14941.1|14937.1|14953.6|14949.6|14941.1|14937.1|81
1655437200000|2022-06-17 03:40:00|14942.6|14938.6|14928.6|14924.6|14944.2|14940.2|14928.6|14924.6|45
1655437500000|2022-06-17 03:45:00|14925.4|14921.4|14927|14923|14931.7|14927.7|14919.2|14915.2|87
1655437800000|2022-06-17 03:50:00|14925.4|14921.4|14950.4|14946.4|14950.4|14946.4|14925.4|14921.4|80
1655438100000|2022-06-17 03:55:00|14948.9|14944.9|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|17
1655438400000|2022-06-17 04:00:00|14942.6|14938.6|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|214
1655438700000|2022-06-17 04:05:00|14937.9|14933.9|14928.6|14924.6|14941.1|14937.1|14928.6|14924.6|153
1655439000000|2022-06-17 04:10:00|14930.1|14926.1|14933.3|14929.3|14952|14948|14930.1|14926.1|125
1655439300000|2022-06-17 04:15:00|14934.8|14930.8|14931.7|14927.7|14950.4|14946.4|14927|14923|88
1655439600000|2022-06-17 04:20:00|14934.8|14930.8|14930.1|14926.1|14937.9|14933.9|14927|14923|38
1655439900000|2022-06-17 04:25:00|14928.6|14924.6|14934.8|14930.8|14934.8|14930.8|14916.1|14912.1|108
1655440200000|2022-06-17 04:30:00|14931.7|14927.7|14956.7|14952.7|14956.7|14952.7|14931.7|14927.7|109
1655440500000|2022-06-17 04:35:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|27
1655440800000|2022-06-17 04:40:00|14958.3|14954.3|14948.9|14944.9|14959.8|14955.8|14945.8|14941.8|35
1655441100000|2022-06-17 04:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|55
1655441400000|2022-06-17 04:50:00|14948.9|14944.9|14962.9|14958.9|14964.5|14960.5|14942.6|14938.6|52
1655441700000|2022-06-17 04:55:00|14961.4|14957.4|14959.8|14955.8|14967.6|14963.6|14958.3|14954.3|54
1655442000000|2022-06-17 05:00:00|14961.4|14957.4|14958.3|14954.3|14975.4|14971.4|14950.4|14946.4|153
1655442300000|2022-06-17 05:05:00|14956.7|14952.7|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|108
1655442600000|2022-06-17 05:10:00|14961.4|14957.4|14966.1|14962.1|14969.2|14965.2|14961.4|14957.4|113
1655442900000|2022-06-17 05:15:00|14967.6|14963.6|14937.9|14933.9|14969.2|14965.2|14937.9|14933.9|120
1655443200000|2022-06-17 05:20:00|14939.5|14935.5|14942.6|14938.6|14947.3|14943.3|14934.8|14930.8|77
1655443500000|2022-06-17 05:25:00|14944.2|14940.2|14953.6|14949.6|14962.9|14958.9|14944.2|14940.2|89
1655443800000|2022-06-17 05:30:00|14955.1|14951.1|14958.3|14954.3|14962.9|14958.9|14953.6|14949.6|130
1655444100000|2022-06-17 05:35:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14958.3|14954.3|45
1655444400000|2022-06-17 05:40:00|14967.6|14963.6|14978.6|14974.6|14980.1|14976.1|14967.6|14963.6|53
1655444700000|2022-06-17 05:45:00|14975.4|14971.4|14959.8|14955.8|14975.4|14971.4|14955.1|14951.1|80
1655445000000|2022-06-17 05:50:00|14961.4|14957.4|14966.1|14962.1|14972.3|14968.3|14961.4|14957.4|62
1655445300000|2022-06-17 05:55:00|14967.6|14963.6|14956.7|14952.7|14981.7|14977.7|14956.7|14952.7|145
1655445600000|2022-06-17 06:00:00|14962.9|14958.9|14948.9|14944.9|14969.2|14965.2|14947.3|14943.3|245
1655445900000|2022-06-17 06:05:00|14947.3|14943.3|14930.1|14926.1|14948.9|14944.9|14923.9|14919.9|144
1655446200000|2022-06-17 06:10:00|14931.7|14927.7|14922.3|14918.3|14934.8|14930.8|14920.8|14916.8|137
1655446500000|2022-06-17 06:15:00|14923.9|14919.9|14933.3|14929.3|14941.1|14937.1|14920.8|14916.8|149
1655446800000|2022-06-17 06:20:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14919.2|14915.2|137
1655447100000|2022-06-17 06:25:00|14936.4|14932.4|14937.9|14933.9|14941.1|14937.1|14928.6|14924.6|154
1655447400000|2022-06-17 06:30:00|14936.4|14932.4|14897.3|14893.3|14942.6|14938.6|14894.2|14890.2|171
1655447700000|2022-06-17 06:35:00|14894.2|14890.2|14906.7|14902.7|14906.7|14902.7|14884.8|14880.8|223
1655448000000|2022-06-17 06:40:00|14908.3|14904.3|14908.3|14904.3|14912.9|14908.9|14894.2|14890.2|196
1655448300000|2022-06-17 06:45:00|14909.8|14905.8|14900.4|14896.4|14925.4|14921.4|14894.2|14890.2|273
1655448600000|2022-06-17 06:50:00|14898.9|14894.9|14884.8|14880.8|14909.8|14905.8|14884.8|14880.8|103
1655448900000|2022-06-17 06:55:00|14887.9|14883.9|14891.1|14887.1|14903.6|14899.6|14884.8|14880.8|140
1655449200000|2022-06-17 07:00:00|14887.9|14883.9|14881.7|14877.7|14911.4|14907.4|14875.4|14871.4|392
1655449500000|2022-06-17 07:05:00|14883.3|14879.3|14847.3|14843.3|14883.3|14879.3|14842.6|14838.6|423
1655449800000|2022-06-17 07:10:00|14845.8|14841.8|14866.1|14862.1|14869.2|14865.2|14844.2|14840.2|331
1655450100000|2022-06-17 07:15:00|14862.9|14858.9|14884.8|14880.8|14900.4|14896.4|14858.3|14854.3|269
1655450400000|2022-06-17 07:20:00|14883.3|14879.3|14912.9|14908.9|14920.8|14916.8|14878.6|14874.6|236
1655450700000|2022-06-17 07:25:00|14911.4|14907.4|14928.6|14924.6|14931.7|14927.7|14903.6|14899.6|270
1655451000000|2022-06-17 07:30:00|14927|14923|14931.7|14927.7|14947.3|14943.3|14906.7|14902.7|306
1655451300000|2022-06-17 07:35:00|14933.3|14929.3|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|289
1655451600000|2022-06-17 07:40:00|14919.2|14915.2|14939.5|14935.5|14950.4|14946.4|14919.2|14915.2|246
1655451900000|2022-06-17 07:45:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|94
1655452200000|2022-06-17 07:50:00|14944.2|14940.2|14928.6|14924.6|14959.8|14955.8|14925.4|14921.4|257
1655452500000|2022-06-17 07:55:00|14930.1|14926.1|14941.1|14937.1|14941.1|14937.1|14925.4|14921.4|182
1655452800000|2022-06-17 08:00:00|14939.5|14935.5|14922.3|14918.3|14944.2|14940.2|14916.1|14912.1|336
1655453100000|2022-06-17 08:05:00|14920.8|14916.8|14923.9|14919.9|14934.8|14930.8|14919.2|14915.2|121
1655453400000|2022-06-17 08:10:00|14925.4|14921.4|14959.8|14955.8|14959.8|14955.8|14916.1|14912.1|207
1655453700000|2022-06-17 08:15:00|14961.4|14957.4|14955.1|14951.1|14966.1|14962.1|14948.9|14944.9|174
1655454000000|2022-06-17 08:20:00|14953.6|14949.6|14972.3|14968.3|14975.4|14971.4|14950.4|14946.4|161
1655454300000|2022-06-17 08:25:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14956.7|14952.7|148
1655454600000|2022-06-17 08:30:00|14969.2|14965.2|14959.8|14955.8|14969.2|14965.2|14947.3|14943.3|245
1655454900000|2022-06-17 08:35:00|14958.3|14954.3|14950.4|14946.4|14962.9|14958.9|14944.2|14940.2|128
1655455200000|2022-06-17 08:40:00|14952|14948|14953.6|14949.6|14967.6|14963.6|14945.8|14941.8|194
1655455500000|2022-06-17 08:45:00|14952|14948|14956.7|14952.7|14958.3|14954.3|14937.9|14933.9|239
1655455800000|2022-06-17 08:50:00|14959.8|14955.8|14973.9|14969.9|14978.6|14974.6|14953.6|14949.6|212
1655456100000|2022-06-17 08:55:00|14972.3|14968.3|14984.8|14980.8|15000.4|14996.4|14967.6|14963.6|382
1655456400000|2022-06-17 09:00:00|14986.4|14982.4|14995.8|14991.8|15003.6|14999.6|14984.8|14980.8|252
1655456700000|2022-06-17 09:05:00|14994.2|14990.2|15012.9|15008.9|15012.9|15008.9|14987.9|14983.9|301
1655457000000|2022-06-17 09:10:00|15014.5|15010.5|15009.8|15005.8|15031.7|15027.7|15009.8|15005.8|345
1655457300000|2022-06-17 09:15:00|15008.3|15004.3|15006.7|15002.7|15009.8|15005.8|15003.6|14999.6|104
1655457600000|2022-06-17 09:20:00|15008.3|15004.3|15003.6|14999.6|15020.8|15016.8|15002|14998|142
1655457900000|2022-06-17 09:25:00|15006.7|15002.7|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|127
1655458200000|2022-06-17 09:30:00|15016.1|15012.1|15031.7|15027.7|15033.3|15029.3|15009.8|15005.8|153
1655458500000|2022-06-17 09:35:00|15028.6|15024.6|15025.4|15021.4|15031.7|15027.7|15016.1|15012.1|172
1655458800000|2022-06-17 09:40:00|15023.9|15019.9|15044.2|15040.2|15047.3|15043.3|15022.3|15018.3|299
1655459100000|2022-06-17 09:45:00|15042.6|15038.6|15031.7|15027.7|15050.4|15046.4|15027|15023|119
1655459400000|2022-06-17 09:50:00|15028.6|15024.6|15022.3|15018.3|15031.7|15027.7|15019.2|15015.2|204
1655459700000|2022-06-17 09:55:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15008.3|15004.3|248
1655460000000|2022-06-17 10:00:00|15027|15023|15006.7|15002.7|15028.6|15024.6|15003.6|14999.6|160
1655460300000|2022-06-17 10:05:00|15008.3|15004.3|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|130
1655460600000|2022-06-17 10:10:00|15011.4|15007.4|14987.9|14983.9|15012.9|15008.9|14987.9|14983.9|249
1655460900000|2022-06-17 10:15:00|14984.8|14980.8|14997.3|14993.3|14998.9|14994.9|14981.7|14977.7|136
1655461200000|2022-06-17 10:20:00|14998.9|14994.9|14981.7|14977.7|15003.6|14999.6|14978.6|14974.6|91
1655461500000|2022-06-17 10:25:00|14980.1|14976.1|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|132
1655461800000|2022-06-17 10:30:00|14981.7|14977.7|14978.6|14974.6|14986.4|14982.4|14972.3|14968.3|90
1655462100000|2022-06-17 10:35:00|14981.7|14977.7|14978.6|14974.6|14991.1|14987.1|14977|14973|101
1655462400000|2022-06-17 10:40:00|14975.4|14971.4|14989.5|14985.5|14991.1|14987.1|14972.3|14968.3|91
1655462700000|2022-06-17 10:45:00|14991.1|14987.1|14967.6|14963.6|14991.1|14987.1|14966.1|14962.1|69
1655463000000|2022-06-17 10:50:00|14966.1|14962.1|14964.5|14960.5|14972.3|14968.3|14959.8|14955.8|106
1655463300000|2022-06-17 10:55:00|14966.1|14962.1|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|162
1655463600000|2022-06-17 11:00:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|177
1655463900000|2022-06-17 11:05:00|14970.8|14966.8|14980.1|14976.1|14981.7|14977.7|14966.1|14962.1|183
1655464200000|2022-06-17 11:10:00|14978.6|14974.6|14962.9|14958.9|14984.8|14980.8|14962.9|14958.9|187
1655464500000|2022-06-17 11:15:00|14959.8|14955.8|14953.6|14949.6|14969.2|14965.2|14953.6|14949.6|221
1655464800000|2022-06-17 11:20:00|14956.7|14952.7|14956.7|14952.7|14969.2|14965.2|14953.6|14949.6|146
1655465100000|2022-06-17 11:25:00|14959.8|14955.8|14964.5|14960.5|14981.7|14977.7|14956.7|14952.7|124
1655465400000|2022-06-17 11:30:00|14966.1|14962.1|14981.7|14977.7|14983.3|14979.3|14962.9|14958.9|418
1655465700000|2022-06-17 11:35:00|14983.3|14979.3|14975.4|14971.4|14991.1|14987.1|14969.2|14965.2|337
1655466000000|2022-06-17 11:40:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|146
1655466300000|2022-06-17 11:45:00|14973.9|14969.9|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|235
1655466600000|2022-06-17 11:50:00|14972.3|14968.3|14994.2|14990.2|14997.3|14993.3|14962.9|14958.9|390
1655466900000|2022-06-17 11:55:00|14992.6|14988.6|15016.1|15012.1|15016.1|15012.1|14991.1|14987.1|318
1655467200000|2022-06-17 12:00:00|15014.5|15010.5|14972.3|14968.3|15016.1|15012.1|14950.4|14946.4|777
1655467500000|2022-06-17 12:05:00|14975.4|14971.4|14944.2|14940.2|14978.6|14974.6|14937.9|14933.9|884
1655467800000|2022-06-17 12:10:00|14947.3|14943.3|14972.3|14968.3|14994.2|14990.2|14947.3|14943.3|635
1655468100000|2022-06-17 12:15:00|14966.1|14962.1|14967.6|14963.6|14984.8|14980.8|14959.8|14955.8|563
1655468400000|2022-06-17 12:20:00|14970.8|14966.8|14962.9|14958.9|14978.6|14974.6|14941.1|14937.1|1120
1655468700000|2022-06-17 12:25:00|14966.1|14962.1|14953.6|14949.6|14969.2|14965.2|14947.3|14943.3|951
1655469000000|2022-06-17 12:30:00|14952|14948|14962.9|14958.9|14975.4|14971.4|14950.4|14946.4|540
1655469300000|2022-06-17 12:35:00|14966.1|14962.1|15003.6|14999.6|15009.8|15005.8|14962.9|14958.9|595
1655469600000|2022-06-17 12:40:00|15009.8|15005.8|14992.6|14988.6|15012.9|15008.9|14984.8|14980.8|488
1655469900000|2022-06-17 12:45:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14984.8|14980.8|317
1655470200000|2022-06-17 12:50:00|14995.8|14991.8|15022.3|15018.3|15025.4|15021.4|14984.8|14980.8|383
1655470500000|2022-06-17 12:55:00|15019.2|15015.2|14972.3|14968.3|15025.4|15021.4|14969.2|14965.2|547
1655470800000|2022-06-17 13:00:00|14975.4|14971.4|14989.5|14985.5|14989.5|14985.5|14966.1|14962.1|703
1655471100000|2022-06-17 13:05:00|14991.1|14987.1|14984.8|14980.8|15000.4|14996.4|14981.7|14977.7|436
1655471400000|2022-06-17 13:10:00|14981.7|14977.7|14987.9|14983.9|14998.9|14994.9|14977|14973|637
1655471700000|2022-06-17 13:15:00|14986.4|14982.4|15000.4|14996.4|15003.6|14999.6|14978.6|14974.6|639
1655472000000|2022-06-17 13:20:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|14981.7|14977.7|804
1655472300000|2022-06-17 13:25:00|15008.3|15004.3|14972.3|14968.3|15012.9|15008.9|14962.9|14958.9|964
1655472600000|2022-06-17 13:30:00|14975.4|14971.4|14972.3|14968.3|14997.3|14993.3|14959.8|14955.8|1156
1655472900000|2022-06-17 13:35:00|14973.9|14969.9|14981.7|14977.7|14984.8|14980.8|14956.7|14952.7|1160
1655473200000|2022-06-17 13:40:00|14978.6|14974.6|14978.6|14974.6|14984.8|14980.8|14953.6|14949.6|971
1655473500000|2022-06-17 13:45:00|14981.7|14977.7|14950.4|14946.4|14987.9|14983.9|14941.1|14937.1|1188
1655473800000|2022-06-17 13:50:00|14947.3|14943.3|14941.1|14937.1|14953.6|14949.6|14928.6|14924.6|1248
1655474100000|2022-06-17 13:55:00|14937.9|14933.9|14947.3|14943.3|14959.8|14955.8|14928.6|14924.6|973
1655474400000|2022-06-17 14:00:00|14945.8|14941.8|14919.2|14915.2|14947.3|14943.3|14916.1|14912.1|869
1655474700000|2022-06-17 14:05:00|14922.3|14918.3|14944.2|14940.2|14944.2|14940.2|14912.9|14908.9|1083
1655475000000|2022-06-17 14:10:00|14941.1|14937.1|14912.9|14908.9|14947.3|14943.3|14909.8|14905.8|939
1655475300000|2022-06-17 14:15:00|14916.1|14912.1|14866.1|14862.1|14919.2|14915.2|14859.8|14855.8|1042
1655475600000|2022-06-17 14:20:00|14869.2|14865.2|14887.9|14883.9|14891.1|14887.1|14837.9|14833.9|1643
1655475900000|2022-06-17 14:25:00|14884.8|14880.8|14906.7|14902.7|14922.3|14918.3|14884.8|14880.8|1256
1655476200000|2022-06-17 14:30:00|14909.8|14905.8|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|859
1655476500000|2022-06-17 14:35:00|14908.3|14904.3|14919.2|14915.2|14922.3|14918.3|14898.9|14894.9|998
1655476800000|2022-06-17 14:40:00|14922.3|14918.3|14944.2|14940.2|14944.2|14940.2|14916.1|14912.1|832
1655477100000|2022-06-17 14:45:00|14942.6|14938.6|14944.2|14940.2|14956.7|14952.7|14931.7|14927.7|842
1655477400000|2022-06-17 14:50:00|14941.1|14937.1|14947.3|14943.3|14975.4|14971.4|14941.1|14937.1|957
1655477700000|2022-06-17 14:55:00|14944.2|14940.2|14969.2|14965.2|14987.9|14983.9|14944.2|14940.2|972
1655478000000|2022-06-17 15:00:00|14966.1|14962.1|14972.3|14968.3|14981.7|14977.7|14962.9|14958.9|905
1655478300000|2022-06-17 15:05:00|14973.9|14969.9|14975.4|14971.4|14987.9|14983.9|14962.9|14958.9|960
1655478600000|2022-06-17 15:10:00|14972.3|14968.3|15003.6|14999.6|15012.9|15008.9|14969.2|14965.2|1449
1655478900000|2022-06-17 15:15:00|15006.7|15002.7|15025.4|15021.4|15037.9|15033.9|15003.6|14999.6|1021
1655479200000|2022-06-17 15:20:00|15028.6|15024.6|15034.8|15030.8|15041.1|15037.1|15019.2|15015.2|1070
1655479500000|2022-06-17 15:25:00|15036.4|15032.4|15034.8|15030.8|15050.4|15046.4|15031.7|15027.7|724
1655479800000|2022-06-17 15:30:00|15033.3|15029.3|15056.7|15052.7|15056.7|15052.7|15025.4|15021.4|682
1655480100000|2022-06-17 15:35:00|15059.8|15055.8|15072.3|15068.3|15078.6|15074.6|15059.8|15055.8|912
1655480400000|2022-06-17 15:40:00|15069.2|15065.2|15056.7|15052.7|15081.7|15077.7|15056.7|15052.7|1373
1655480700000|2022-06-17 15:45:00|15058.3|15054.3|15044.2|15040.2|15059.8|15055.8|15044.2|15040.2|646
1655481000000|2022-06-17 15:50:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|471
1655481300000|2022-06-17 15:55:00|15039.5|15035.5|15031.7|15027.7|15041.1|15037.1|15022.3|15018.3|750
1655481600000|2022-06-17 16:00:00|15034.8|15030.8|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|508
1655481900000|2022-06-17 16:05:00|15053.6|15049.6|15056.7|15052.7|15062.9|15058.9|15050.4|15046.4|457
1655482200000|2022-06-17 16:10:00|15055.1|15051.1|15056.7|15052.7|15066.1|15062.1|15055.1|15051.1|602
1655482500000|2022-06-17 16:15:00|15059.8|15055.8|15069.2|15065.2|15078.6|15074.6|15056.7|15052.7|670
1655482800000|2022-06-17 16:20:00|15072.3|15068.3|15059.8|15055.8|15072.3|15068.3|15056.7|15052.7|523
1655483100000|2022-06-17 16:25:00|15061.4|15057.4|15069.2|15065.2|15072.3|15068.3|15059.8|15055.8|401
1655483400000|2022-06-17 16:30:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15055.1|15051.1|807
1655483700000|2022-06-17 16:35:00|15059.8|15055.8|15062.9|15058.9|15072.3|15068.3|15056.7|15052.7|712
1655484000000|2022-06-17 16:40:00|15059.8|15055.8|15066.1|15062.1|15072.3|15068.3|15058.3|15054.3|495
1655484300000|2022-06-17 16:45:00|15062.9|15058.9|15056.7|15052.7|15067.6|15063.6|15050.4|15046.4|383
1655484600000|2022-06-17 16:50:00|15055.1|15051.1|15050.4|15046.4|15059.8|15055.8|15044.2|15040.2|668
1655484900000|2022-06-17 16:55:00|15047.3|15043.3|15042.6|15038.6|15059.8|15055.8|15041.1|15037.1|473
1655485200000|2022-06-17 17:00:00|15044.2|15040.2|15041.1|15037.1|15056.7|15052.7|15039.5|15035.5|724
1655485500000|2022-06-17 17:05:00|15044.2|15040.2|15062.9|15058.9|15066.1|15062.1|15044.2|15040.2|618
1655485800000|2022-06-17 17:10:00|15064.5|15060.5|15050.4|15046.4|15064.5|15060.5|15047.3|15043.3|277
1655486100000|2022-06-17 17:15:00|15047.3|15043.3|15039.5|15035.5|15050.4|15046.4|15037.9|15033.9|541
1655486400000|2022-06-17 17:20:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|388
1655486700000|2022-06-17 17:25:00|15037.9|15033.9|15044.2|15040.2|15050.4|15046.4|15034.8|15030.8|360
1655487000000|2022-06-17 17:30:00|15041.1|15037.1|15031.7|15027.7|15044.2|15040.2|15031.7|15027.7|385
1655487300000|2022-06-17 17:35:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|381
1655487600000|2022-06-17 17:40:00|15036.4|15032.4|15034.8|15030.8|15042.6|15038.6|15034.8|15030.8|294
1655487900000|2022-06-17 17:45:00|15037.9|15033.9|15022.3|15018.3|15039.5|15035.5|15022.3|15018.3|426
1655488200000|2022-06-17 17:50:00|15025.4|15021.4|15019.2|15015.2|15028.6|15024.6|15016.1|15012.1|325
1655488500000|2022-06-17 17:55:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|412
1655488800000|2022-06-17 18:00:00|15011.4|15007.4|15022.3|15018.3|15025.4|15021.4|15000.4|14996.4|473
1655489100000|2022-06-17 18:05:00|15025.4|15021.4|15031.7|15027.7|15031.7|15027.7|15016.1|15012.1|639
1655489400000|2022-06-17 18:10:00|15028.6|15024.6|15025.4|15021.4|15030.1|15026.1|15020.8|15016.8|466
1655489700000|2022-06-17 18:15:00|15023.9|15019.9|15006.7|15002.7|15023.9|15019.9|15000.4|14996.4|720
1655490000000|2022-06-17 18:20:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|416
1655490300000|2022-06-17 18:25:00|15000.4|14996.4|14987.9|14983.9|15003.6|14999.6|14987.9|14983.9|262
1655490600000|2022-06-17 18:30:00|14991.1|14987.1|14984.8|14980.8|14997.3|14993.3|14983.3|14979.3|642
1655490900000|2022-06-17 18:35:00|14981.7|14977.7|14984.8|14980.8|14989.5|14985.5|14981.7|14977.7|408
1655491200000|2022-06-17 18:40:00|14987.9|14983.9|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|365
1655491500000|2022-06-17 18:45:00|14987.9|14983.9|14975.4|14971.4|14991.1|14987.1|14975.4|14971.4|300
1655491800000|2022-06-17 18:50:00|14972.3|14968.3|14966.1|14962.1|14975.4|14971.4|14966.1|14962.1|447
1655492100000|2022-06-17 18:55:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14947.3|14943.3|1417
1655492400000|2022-06-17 19:00:00|14959.8|14955.8|14962.9|14958.9|14972.3|14968.3|14956.7|14952.7|883
1655492700000|2022-06-17 19:05:00|14961.4|14957.4|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|281
1655493000000|2022-06-17 19:10:00|14947.3|14943.3|14950.4|14946.4|14959.8|14955.8|14947.3|14943.3|319
1655493300000|2022-06-17 19:15:00|14953.6|14949.6|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|362
1655493600000|2022-06-17 19:20:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|315
1655493900000|2022-06-17 19:25:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|253
1655494200000|2022-06-17 19:30:00|14944.2|14940.2|14959.8|14955.8|14962.9|14958.9|14944.2|14940.2|519
1655494500000|2022-06-17 19:35:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14961.4|14957.4|440
1655494800000|2022-06-17 19:40:00|14966.1|14962.1|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|332
1655495100000|2022-06-17 19:45:00|14983.3|14979.3|14987.9|14983.9|14987.9|14983.9|14978.6|14974.6|173
1655495400000|2022-06-17 19:50:00|14984.8|14980.8|14977|14973|14984.8|14980.8|14970.8|14966.8|480
1655495700000|2022-06-17 19:55:00|14975.4|14971.4|15000.4|14996.4|15003.6|14999.6|14972.3|14968.3|1180
1655496000000|2022-06-17 20:00:00|14997.3|14993.3|14984.8|14980.8|14997.3|14993.3|14972.3|14968.3|1041
1655496300000|2022-06-17 20:05:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|264
1655496600000|2022-06-17 20:10:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|316
1655496900000|2022-06-17 20:15:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|345
1655497200000|2022-06-17 20:20:00|14984.8|14980.8|14984.8|14980.8|14991.1|14987.1|14978.6|14974.6|528
1655497500000|2022-06-17 20:25:00|14983.3|14979.3|14987.9|14983.9|14991.1|14987.1|14981.7|14977.7|334
1655497800000|2022-06-17 20:30:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|208
1655498100000|2022-06-17 20:35:00|14986.4|14982.4|14978.6|14974.6|14986.4|14982.4|14975.4|14971.4|225
1655498400000|2022-06-17 20:40:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|98
1655498700000|2022-06-17 20:45:00|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|183
1655499000000|2022-06-17 20:50:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|42
1655499300000|2022-06-17 20:55:00|14977|14973|14977|14973|14978.6|14974.6|14972.3|14968.3|107
1655676000000|2022-06-19 22:00:00|14931.7|14927.7|14892.6|14888.6|14941.1|14937.1|14884.8|14880.8|201
1655676300000|2022-06-19 22:05:00|14894.2|14890.2|14903.6|14899.6|14916.1|14912.1|14891.1|14887.1|66
1655676600000|2022-06-19 22:10:00|14898.9|14894.9|14917.6|14913.6|14919.2|14915.2|14898.9|14894.9|96
1655676900000|2022-06-19 22:15:00|14916.1|14912.1|14908.3|14904.3|14916.1|14912.1|14902|14898|40
1655677200000|2022-06-19 22:20:00|14906.7|14902.7|14922.3|14918.3|14922.3|14918.3|14898.9|14894.9|186
1655677500000|2022-06-19 22:25:00|14923.9|14919.9|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|130
1655677800000|2022-06-19 22:30:00|14937.9|14933.9|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|86
1655678100000|2022-06-19 22:35:00|14953.6|14949.6|14941.1|14937.1|14953.6|14949.6|14936.4|14932.4|82
1655678400000|2022-06-19 22:40:00|14942.6|14938.6|14953.6|14949.6|14958.3|14954.3|14942.6|14938.6|14
1655678700000|2022-06-19 22:45:00|14952|14948|14955.1|14951.1|14955.1|14951.1|14944.2|14940.2|29
1655679000000|2022-06-19 22:50:00|14953.6|14949.6|14945.8|14941.8|14956.7|14952.7|14945.8|14941.8|36
1655679300000|2022-06-19 22:55:00|14947.3|14943.3|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|45
1655679600000|2022-06-19 23:00:00|14948.9|14944.9|14955.1|14951.1|14956.7|14952.7|14948.9|14944.9|26
1655679900000|2022-06-19 23:05:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14942.6|14938.6|13
1655680200000|2022-06-19 23:10:00|14950.4|14946.4|14944.2|14940.2|14955.1|14951.1|14939.5|14935.5|26
1655680500000|2022-06-19 23:15:00|14942.6|14938.6|14944.2|14940.2|14945.8|14941.8|14937.9|14933.9|15
1655680800000|2022-06-19 23:20:00|14942.6|14938.6|14945.8|14941.8|14950.4|14946.4|14942.6|14938.6|27
1655681100000|2022-06-19 23:25:00|14947.3|14943.3|14947.3|14943.3|14952|14948|14939.5|14935.5|11
1655681400000|2022-06-19 23:30:00|14950.4|14946.4|14950.4|14946.4|14952|14948|14947.3|14943.3|6
1655681700000|2022-06-19 23:35:00|14952|14948|14961.4|14957.4|14962.9|14958.9|14948.9|14944.9|12
1655682000000|2022-06-19 23:40:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|20
1655682300000|2022-06-19 23:45:00|14959.8|14955.8|14936.4|14932.4|14959.8|14955.8|14934.8|14930.8|61
1655682600000|2022-06-19 23:50:00|14934.8|14930.8|14925.4|14921.4|14934.8|14930.8|14919.2|14915.2|36
1655682900000|2022-06-19 23:55:00|14923.9|14919.9|14920.8|14916.8|14931.7|14927.7|14920.8|14916.8|55
1655683200000|2022-06-20 00:00:00|14922.3|14918.3|14945.8|14941.8|14947.3|14943.3|14922.3|14918.3|32
1655683500000|2022-06-20 00:05:00|14944.2|14940.2|14945.8|14941.8|14945.8|14941.8|14933.3|14929.3|51
1655683800000|2022-06-20 00:10:00|14944.2|14940.2|14948.9|14944.9|14950.4|14946.4|14941.1|14937.1|25
1655684100000|2022-06-20 00:15:00|14950.4|14946.4|14937.9|14933.9|14953.6|14949.6|14936.4|14932.4|53
1655684400000|2022-06-20 00:20:00|14939.5|14935.5|14939.5|14935.5|14942.6|14938.6|14931.7|14927.7|19
1655684700000|2022-06-20 00:25:00|14937.9|14933.9|14936.4|14932.4|14941.1|14937.1|14931.7|14927.7|7
1655685000000|2022-06-20 00:30:00|14937.9|14933.9|14948.9|14944.9|14950.4|14946.4|14937.9|14933.9|12
1655685300000|2022-06-20 00:35:00|14947.3|14943.3|14948.9|14944.9|14953.6|14949.6|14942.6|14938.6|30
1655685600000|2022-06-20 00:40:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|14
1655685900000|2022-06-20 00:45:00|14953.6|14949.6|14959.8|14955.8|14961.4|14957.4|14950.4|14946.4|13
1655686200000|2022-06-20 00:50:00|14961.4|14957.4|14955.1|14951.1|14962.9|14958.9|14952|14948|37
1655686500000|2022-06-20 00:55:00|14956.7|14952.7|14956.7|14952.7|14958.3|14954.3|14948.9|14944.9|5
1655686800000|2022-06-20 01:00:00|14955.1|14951.1|14958.3|14954.3|14959.8|14955.8|14952|14948|6
1655687100000|2022-06-20 01:05:00|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14952|14948|21
1655687400000|2022-06-20 01:10:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|18
1655687700000|2022-06-20 01:15:00|14959.8|14955.8|14969.2|14965.2|14969.2|14965.2|14959.8|14955.8|56
1655688000000|2022-06-20 01:20:00|14967.6|14963.6|14970.8|14966.8|14978.6|14974.6|14967.6|14963.6|31
1655688300000|2022-06-20 01:25:00|14972.3|14968.3|14977|14973|14981.7|14977.7|14970.8|14966.8|22
1655688600000|2022-06-20 01:30:00|14978.6|14974.6|14994.2|14990.2|14995.8|14991.8|14975.4|14971.4|116
1655688900000|2022-06-20 01:35:00|14995.8|14991.8|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|30
1655689200000|2022-06-20 01:40:00|15006.7|15002.7|14984.8|14980.8|15009.8|15005.8|14984.8|14980.8|82
1655689500000|2022-06-20 01:45:00|14991.1|14987.1|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|85
1655689800000|2022-06-20 01:50:00|14989.5|14985.5|14984.8|14980.8|14995.8|14991.8|14984.8|14980.8|10
1655690100000|2022-06-20 01:55:00|14981.7|14977.7|14986.4|14982.4|14989.5|14985.5|14981.7|14977.7|13
1655690400000|2022-06-20 02:00:00|14984.8|14980.8|14983.3|14979.3|14987.9|14983.9|14981.7|14977.7|7
1655690700000|2022-06-20 02:05:00|14981.7|14977.7|14981.7|14977.7|14983.3|14979.3|14978.6|14974.6|10
1655691000000|2022-06-20 02:10:00|14986.4|14982.4|14991.1|14987.1|14994.2|14990.2|14986.4|14982.4|13
1655691300000|2022-06-20 02:15:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|9
1655691600000|2022-06-20 02:20:00|14995.8|14991.8|14995.8|14991.8|14995.8|14991.8|14991.1|14987.1|21
1655691900000|2022-06-20 02:25:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|1
1655692200000|2022-06-20 02:30:00|14991.1|14987.1|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|33
1655692500000|2022-06-20 02:35:00|15002|14998|14998.9|14994.9|15009.8|15005.8|14998.9|14994.9|42
1655692800000|2022-06-20 02:40:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|43
1655693100000|2022-06-20 02:45:00|14997.3|14993.3|15005.1|15001.1|15005.1|15001.1|14997.3|14993.3|10
1655693400000|2022-06-20 02:50:00|15003.6|14999.6|15005.1|15001.1|15006.7|15002.7|15002|14998|3
1655693700000|2022-06-20 02:55:00|15003.6|14999.6|15005.1|15001.1|15009.8|15005.8|15003.6|14999.6|20
1655694000000|2022-06-20 03:00:00|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|12
1655694300000|2022-06-20 03:05:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|7
1655694600000|2022-06-20 03:10:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14997.3|14993.3|22
1655694900000|2022-06-20 03:15:00|15000.4|14996.4|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|9
1655695200000|2022-06-20 03:20:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|17
1655695500000|2022-06-20 03:25:00|14998.9|14994.9|14997.3|14993.3|15000.4|14996.4|14997.3|14993.3|17
1655695800000|2022-06-20 03:30:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14994.2|14990.2|50
1655696100000|2022-06-20 03:35:00|14992.6|14988.6|14984.8|14980.8|14994.2|14990.2|14983.3|14979.3|10
1655696400000|2022-06-20 03:40:00|14986.4|14982.4|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|4
1655696700000|2022-06-20 03:45:00|14987.9|14983.9|14987.9|14983.9|14989.5|14985.5|14986.4|14982.4|6
1655697000000|2022-06-20 03:50:00|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|14989.5|14985.5|0
1655697300000|2022-06-20 03:55:00|14987.9|14983.9|14989.5|14985.5|14989.5|14985.5|14986.4|14982.4|2
1655697600000|2022-06-20 04:00:00|14987.9|14983.9|14977|14973|14987.9|14983.9|14975.4|14971.4|11
1655697900000|2022-06-20 04:05:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|47
1655698200000|2022-06-20 04:10:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|2
1655698500000|2022-06-20 04:15:00|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|3
1655698800000|2022-06-20 04:20:00|14969.2|14965.2|14970.8|14966.8|14973.9|14969.9|14969.2|14965.2|7
1655699100000|2022-06-20 04:25:00|14972.3|14968.3|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|3
1655699400000|2022-06-20 04:30:00|14970.8|14966.8|14973.9|14969.9|14978.6|14974.6|14964.5|14960.5|11
1655699700000|2022-06-20 04:35:00|14975.4|14971.4|14973.9|14969.9|14977|14973|14970.8|14966.8|0
1655700000000|2022-06-20 04:40:00|14975.4|14971.4|14967.6|14963.6|14975.4|14971.4|14967.6|14963.6|6
1655700300000|2022-06-20 04:45:00|14969.2|14965.2|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|4
1655700600000|2022-06-20 04:50:00|14972.3|14968.3|14978.6|14974.6|14978.6|14974.6|14972.3|14968.3|4
1655700900000|2022-06-20 04:55:00|14975.4|14971.4|14967.6|14963.6|14977|14973|14967.6|14963.6|13
1655701200000|2022-06-20 05:00:00|14966.1|14962.1|14966.1|14962.1|14967.6|14963.6|14959.8|14955.8|9
1655701500000|2022-06-20 05:05:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|13
1655701800000|2022-06-20 05:10:00|14967.6|14963.6|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|12
1655702100000|2022-06-20 05:15:00|14967.6|14963.6|14967.6|14963.6|14969.2|14965.2|14962.9|14958.9|13
1655702400000|2022-06-20 05:20:00|14969.2|14965.2|14967.6|14963.6|14970.8|14966.8|14964.5|14960.5|3
1655702700000|2022-06-20 05:25:00|14966.1|14962.1|14970.8|14966.8|14970.8|14966.8|14964.5|14960.5|4
1655703000000|2022-06-20 05:30:00|14969.2|14965.2|14970.8|14966.8|14970.8|14966.8|14962.9|14958.9|6
1655703300000|2022-06-20 05:35:00|14967.6|14963.6|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|4
1655703600000|2022-06-20 05:40:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14958.3|14954.3|13
1655703900000|2022-06-20 05:45:00|14962.9|14958.9|14956.7|14952.7|14964.5|14960.5|14956.7|14952.7|4
1655704200000|2022-06-20 05:50:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14950.4|14946.4|21
1655704500000|2022-06-20 05:55:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|13
1655704800000|2022-06-20 06:00:00|14955.1|14951.1|14978.6|14974.6|14981.7|14977.7|14955.1|14951.1|104
1655705100000|2022-06-20 06:05:00|14980.1|14976.1|14977|14973|14987.9|14983.9|14972.3|14968.3|42
1655705400000|2022-06-20 06:10:00|14978.6|14974.6|14967.6|14963.6|14984.8|14980.8|14966.1|14962.1|32
1655705700000|2022-06-20 06:15:00|14970.8|14966.8|14970.8|14966.8|14977|14973|14970.8|14966.8|25
1655706000000|2022-06-20 06:20:00|14969.2|14965.2|14970.8|14966.8|14973.9|14969.9|14967.6|14963.6|22
1655706300000|2022-06-20 06:25:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14964.5|14960.5|94
1655706600000|2022-06-20 06:30:00|14970.8|14966.8|14989.5|14985.5|14989.5|14985.5|14967.6|14963.6|44
1655706900000|2022-06-20 06:35:00|14991.1|14987.1|14984.8|14980.8|14992.6|14988.6|14984.8|14980.8|26
1655707200000|2022-06-20 06:40:00|14987.9|14983.9|14981.7|14977.7|14987.9|14983.9|14980.1|14976.1|108
1655707500000|2022-06-20 06:45:00|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|28
1655707800000|2022-06-20 06:50:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14969.2|14965.2|41
1655708100000|2022-06-20 06:55:00|14970.8|14966.8|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|77
1655708400000|2022-06-20 07:00:00|14972.3|14968.3|14975.4|14971.4|14977|14973|14962.9|14958.9|176
1655708700000|2022-06-20 07:05:00|14973.9|14969.9|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|140
1655709000000|2022-06-20 07:10:00|14958.3|14954.3|14944.2|14940.2|14959.8|14955.8|14942.6|14938.6|141
1655709300000|2022-06-20 07:15:00|14942.6|14938.6|14936.4|14932.4|14950.4|14946.4|14934.8|14930.8|158
1655709600000|2022-06-20 07:20:00|14934.8|14930.8|14922.3|14918.3|14934.8|14930.8|14922.3|14918.3|93
1655709900000|2022-06-20 07:25:00|14923.9|14919.9|14925.4|14921.4|14934.8|14930.8|14922.3|14918.3|90
1655710200000|2022-06-20 07:30:00|14923.9|14919.9|14909.8|14905.8|14925.4|14921.4|14906.7|14902.7|163
1655710500000|2022-06-20 07:35:00|14908.3|14904.3|14912.9|14908.9|14922.3|14918.3|14906.7|14902.7|119
1655710800000|2022-06-20 07:40:00|14914.5|14910.5|14909.8|14905.8|14928.6|14924.6|14909.8|14905.8|230
1655711100000|2022-06-20 07:45:00|14911.4|14907.4|14908.3|14904.3|14922.3|14918.3|14906.7|14902.7|60
1655711400000|2022-06-20 07:50:00|14906.7|14902.7|14912.9|14908.9|14919.2|14915.2|14903.6|14899.6|65
1655711700000|2022-06-20 07:55:00|14914.5|14910.5|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|84
1655712000000|2022-06-20 08:00:00|14920.8|14916.8|14930.1|14926.1|14931.7|14927.7|14912.9|14908.9|54
1655712300000|2022-06-20 08:05:00|14928.6|14924.6|14936.4|14932.4|14937.9|14933.9|14925.4|14921.4|43
1655712600000|2022-06-20 08:10:00|14937.9|14933.9|14947.3|14943.3|14953.6|14949.6|14934.8|14930.8|79
1655712900000|2022-06-20 08:15:00|14948.9|14944.9|14945.8|14941.8|14956.7|14952.7|14944.2|14940.2|96
1655713200000|2022-06-20 08:20:00|14944.2|14940.2|14962.9|14958.9|14966.1|14962.1|14944.2|14940.2|61
1655713500000|2022-06-20 08:25:00|14959.8|14955.8|14975.4|14971.4|14978.6|14974.6|14959.8|14955.8|44
1655713800000|2022-06-20 08:30:00|14973.9|14969.9|14981.7|14977.7|14987.9|14983.9|14972.3|14968.3|131
1655714100000|2022-06-20 08:35:00|14983.3|14979.3|14981.7|14977.7|14987.9|14983.9|14977|14973|41
1655714400000|2022-06-20 08:40:00|14984.8|14980.8|14987.9|14983.9|14987.9|14983.9|14981.7|14977.7|59
1655714700000|2022-06-20 08:45:00|14986.4|14982.4|14981.7|14977.7|14986.4|14982.4|14975.4|14971.4|103
1655715000000|2022-06-20 08:50:00|14980.1|14976.1|14986.4|14982.4|14987.9|14983.9|14978.6|14974.6|72
1655715300000|2022-06-20 08:55:00|14987.9|14983.9|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|119
1655715600000|2022-06-20 09:00:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|42
1655715900000|2022-06-20 09:05:00|14983.3|14979.3|14991.1|14987.1|14994.2|14990.2|14980.1|14976.1|124
1655716200000|2022-06-20 09:10:00|14989.5|14985.5|14994.2|14990.2|15000.4|14996.4|14984.8|14980.8|109
1655716500000|2022-06-20 09:15:00|14995.8|14991.8|14991.1|14987.1|15000.4|14996.4|14987.9|14983.9|105
1655716800000|2022-06-20 09:20:00|14989.5|14985.5|14978.6|14974.6|14991.1|14987.1|14977|14973|122
1655717100000|2022-06-20 09:25:00|14977|14973|14972.3|14968.3|14977|14973|14969.2|14965.2|83
1655717400000|2022-06-20 09:30:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|99
1655717700000|2022-06-20 09:35:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|101
1655718000000|2022-06-20 09:40:00|14961.4|14957.4|14947.3|14943.3|14962.9|14958.9|14947.3|14943.3|67
1655718300000|2022-06-20 09:45:00|14948.9|14944.9|14941.1|14937.1|14948.9|14944.9|14937.9|14933.9|65
1655718600000|2022-06-20 09:50:00|14939.5|14935.5|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|55
1655718900000|2022-06-20 09:55:00|14942.6|14938.6|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|61
1655719200000|2022-06-20 10:00:00|14944.2|14940.2|14953.6|14949.6|14956.7|14952.7|14937.9|14933.9|41
1655719500000|2022-06-20 10:05:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|38
1655719800000|2022-06-20 10:10:00|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|41
1655720100000|2022-06-20 10:15:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14956.7|14952.7|47
1655720400000|2022-06-20 10:20:00|14961.4|14957.4|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|22
1655720700000|2022-06-20 10:25:00|14958.3|14954.3|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|44
1655721000000|2022-06-20 10:30:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|52
1655721300000|2022-06-20 10:35:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|51
1655721600000|2022-06-20 10:40:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|29
1655721900000|2022-06-20 10:45:00|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14958.3|14954.3|20
1655722200000|2022-06-20 10:50:00|14964.5|14960.5|14955.1|14951.1|14966.1|14962.1|14953.6|14949.6|18
1655722500000|2022-06-20 10:55:00|14956.7|14952.7|14959.8|14955.8|14959.8|14955.8|14953.6|14949.6|25
1655722800000|2022-06-20 11:00:00|14962.9|14958.9|14958.3|14954.3|14966.1|14962.1|14956.7|14952.7|44
1655723100000|2022-06-20 11:05:00|14959.8|14955.8|14958.3|14954.3|14966.1|14962.1|14958.3|14954.3|33
1655723400000|2022-06-20 11:10:00|14959.8|14955.8|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|74
1655723700000|2022-06-20 11:15:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14956.7|14952.7|28
1655724000000|2022-06-20 11:20:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14950.4|14946.4|86
1655724300000|2022-06-20 11:25:00|14950.4|14946.4|14936.4|14932.4|14950.4|14946.4|14934.8|14930.8|49
1655724600000|2022-06-20 11:30:00|14934.8|14930.8|14928.6|14924.6|14937.9|14933.9|14922.3|14918.3|200
1655724900000|2022-06-20 11:35:00|14930.1|14926.1|14934.8|14930.8|14941.1|14937.1|14930.1|14926.1|62
1655725200000|2022-06-20 11:40:00|14928.6|14924.6|14922.3|14918.3|14930.1|14926.1|14922.3|14918.3|65
1655725500000|2022-06-20 11:45:00|14925.4|14921.4|14928.6|14924.6|14931.7|14927.7|14925.4|14921.4|40
1655725800000|2022-06-20 11:50:00|14931.7|14927.7|14939.5|14935.5|14942.6|14938.6|14928.6|14924.6|33
1655726100000|2022-06-20 11:55:00|14937.9|14933.9|14950.4|14946.4|14950.4|14946.4|14936.4|14932.4|58
1655726400000|2022-06-20 12:00:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|49
1655726700000|2022-06-20 12:05:00|14952|14948|14948.9|14944.9|14953.6|14949.6|14941.1|14937.1|48
1655727000000|2022-06-20 12:10:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14950.4|14946.4|47
1655727300000|2022-06-20 12:15:00|14952|14948|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|69
1655727600000|2022-06-20 12:20:00|14955.1|14951.1|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|40
1655727900000|2022-06-20 12:25:00|14948.9|14944.9|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|69
1655728200000|2022-06-20 12:30:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|126
1655728500000|2022-06-20 12:35:00|14945.8|14941.8|14947.3|14943.3|14956.7|14952.7|14944.2|14940.2|32
1655728800000|2022-06-20 12:40:00|14948.9|14944.9|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|45
1655729100000|2022-06-20 12:45:00|14948.9|14944.9|14941.1|14937.1|14950.4|14946.4|14936.4|14932.4|52
1655729400000|2022-06-20 12:50:00|14942.6|14938.6|14928.6|14924.6|14942.6|14938.6|14923.9|14919.9|143
1655729700000|2022-06-20 12:55:00|14930.1|14926.1|14927|14923|14931.7|14927.7|14919.2|14915.2|81
1655730000000|2022-06-20 13:00:00|14925.4|14921.4|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|64
1655730300000|2022-06-20 13:05:00|14920.8|14916.8|14900.4|14896.4|14925.4|14921.4|14900.4|14896.4|90
1655730600000|2022-06-20 13:10:00|14902|14898|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|92
1655730900000|2022-06-20 13:15:00|14914.5|14910.5|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|77
1655731200000|2022-06-20 13:20:00|14914.5|14910.5|14906.7|14902.7|14925.4|14921.4|14906.7|14902.7|85
1655731500000|2022-06-20 13:25:00|14905.1|14901.1|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|204
1655731800000|2022-06-20 13:30:00|14883.3|14879.3|14891.1|14887.1|14900.4|14896.4|14880.1|14876.1|255
1655732100000|2022-06-20 13:35:00|14887.9|14883.9|14900.4|14896.4|14900.4|14896.4|14884.8|14880.8|59
1655732400000|2022-06-20 13:40:00|14903.6|14899.6|14884.8|14880.8|14906.7|14902.7|14881.7|14877.7|252
1655732700000|2022-06-20 13:45:00|14883.3|14879.3|14861.4|14857.4|14887.9|14883.9|14861.4|14857.4|220
1655733000000|2022-06-20 13:50:00|14859.8|14855.8|14866.1|14862.1|14869.2|14865.2|14853.6|14849.6|195
1655733300000|2022-06-20 13:55:00|14867.6|14863.6|14864.5|14860.5|14872.3|14868.3|14859.8|14855.8|139
1655733600000|2022-06-20 14:00:00|14862.9|14858.9|14877|14873|14880.1|14876.1|14859.8|14855.8|316
1655733900000|2022-06-20 14:05:00|14875.4|14871.4|14866.1|14862.1|14875.4|14871.4|14866.1|14862.1|50
1655734200000|2022-06-20 14:10:00|14864.5|14860.5|14872.3|14868.3|14872.3|14868.3|14862.9|14858.9|47
1655734500000|2022-06-20 14:15:00|14869.2|14865.2|14861.4|14857.4|14875.4|14871.4|14859.8|14855.8|80
1655734800000|2022-06-20 14:20:00|14862.9|14858.9|14877|14873|14877|14873|14859.8|14855.8|77
1655735100000|2022-06-20 14:25:00|14875.4|14871.4|14872.3|14868.3|14878.6|14874.6|14869.2|14865.2|70
1655735400000|2022-06-20 14:30:00|14869.2|14865.2|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|114
1655735700000|2022-06-20 14:35:00|14866.1|14862.1|14855.1|14851.1|14869.2|14865.2|14853.6|14849.6|75
1655736000000|2022-06-20 14:40:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14844.2|14840.2|120
1655736300000|2022-06-20 14:45:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14837.9|14833.9|131
1655736600000|2022-06-20 14:50:00|14845.8|14841.8|14837.9|14833.9|14848.9|14844.9|14837.9|14833.9|78
1655736900000|2022-06-20 14:55:00|14841.1|14837.1|14811.4|14807.4|14841.1|14837.1|14806.7|14802.7|365
1655737200000|2022-06-20 15:00:00|14809.8|14805.8|14831.7|14827.7|14834.8|14830.8|14809.8|14805.8|235
1655737500000|2022-06-20 15:05:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|80
1655737800000|2022-06-20 15:10:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14827|14823|38
1655738100000|2022-06-20 15:15:00|14825.4|14821.4|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|91
1655738400000|2022-06-20 15:20:00|14831.7|14827.7|14819.2|14815.2|14831.7|14827.7|14819.2|14815.2|59
1655738700000|2022-06-20 15:25:00|14822.3|14818.3|14808.3|14804.3|14822.3|14818.3|14806.7|14802.7|113
1655739000000|2022-06-20 15:30:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|120
1655739300000|2022-06-20 15:35:00|14805.1|14801.1|14800.4|14796.4|14808.3|14804.3|14794.2|14790.2|162
1655739600000|2022-06-20 15:40:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|37
1655739900000|2022-06-20 15:45:00|14800.4|14796.4|14809.8|14805.8|14809.8|14805.8|14791.1|14787.1|107
1655740200000|2022-06-20 15:50:00|14811.4|14807.4|14812.9|14808.9|14819.2|14815.2|14809.8|14805.8|76
1655740500000|2022-06-20 15:55:00|14811.4|14807.4|14803.6|14799.6|14811.4|14807.4|14803.6|14799.6|70
1655740800000|2022-06-20 16:00:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|80
1655741100000|2022-06-20 16:05:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|20
1655741400000|2022-06-20 16:10:00|14808.3|14804.3|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|70
1655741700000|2022-06-20 16:15:00|14806.7|14802.7|14806.7|14802.7|14811.4|14807.4|14806.7|14802.7|30
1655742000000|2022-06-20 16:20:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14795.8|14791.8|47
1655742300000|2022-06-20 16:25:00|14803.6|14799.6|14787.9|14783.9|14808.3|14804.3|14787.9|14783.9|90
1655742600000|2022-06-20 16:30:00|14791.1|14787.1|14803.6|14799.6|14806.7|14802.7|14791.1|14787.1|54
1655742900000|2022-06-20 16:35:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14803.6|14799.6|5
1655743200000|2022-06-20 16:40:00|14805.1|14801.1|14808.3|14804.3|14812.9|14808.9|14803.6|14799.6|25
1655743500000|2022-06-20 16:45:00|14806.7|14802.7|14816.1|14812.1|14819.2|14815.2|14805.1|14801.1|110
1655743800000|2022-06-20 16:50:00|14814.5|14810.5|14808.3|14804.3|14822.3|14818.3|14806.7|14802.7|109
1655744100000|2022-06-20 16:55:00|14806.7|14802.7|14822.3|14818.3|14822.3|14818.3|14806.7|14802.7|60
1655762400000|2022-06-20 22:00:00|14814.5|14810.5|14828.6|14824.6|14828.6|14824.6|14808.3|14804.3|32
1655762700000|2022-06-20 22:05:00|14831.7|14827.7|14820.8|14816.8|14831.7|14827.7|14816.1|14812.1|18
1655763000000|2022-06-20 22:10:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|37
1655763300000|2022-06-20 22:15:00|14819.2|14815.2|14820.8|14816.8|14825.4|14821.4|14817.6|14813.6|21
1655763600000|2022-06-20 22:20:00|14822.3|14818.3|14819.2|14815.2|14822.3|14818.3|14817.6|14813.6|9
1655763900000|2022-06-20 22:25:00|14816.1|14812.1|14820.8|14816.8|14823.9|14819.9|14816.1|14812.1|14
1655764200000|2022-06-20 22:30:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14819.2|14815.2|36
1655764500000|2022-06-20 22:35:00|14827|14823|14830.1|14826.1|14831.7|14827.7|14825.4|14821.4|19
1655764800000|2022-06-20 22:40:00|14831.7|14827.7|14830.1|14826.1|14834.8|14830.8|14827|14823|40
1655765100000|2022-06-20 22:45:00|14831.7|14827.7|14831.7|14827.7|14833.3|14829.3|14828.6|14824.6|15
1655765400000|2022-06-20 22:50:00|14833.3|14829.3|14830.1|14826.1|14834.8|14830.8|14830.1|14826.1|15
1655765700000|2022-06-20 22:55:00|14831.7|14827.7|14823.9|14819.9|14831.7|14827.7|14823.9|14819.9|33
1655766000000|2022-06-20 23:00:00|14822.3|14818.3|14825.4|14821.4|14830.1|14826.1|14822.3|14818.3|6
1655766300000|2022-06-20 23:05:00|14823.9|14819.9|14823.9|14819.9|14827|14823|14823.9|14819.9|3
1655766600000|2022-06-20 23:10:00|14825.4|14821.4|14814.5|14810.5|14825.4|14821.4|14814.5|14810.5|15
1655766900000|2022-06-20 23:15:00|14812.9|14808.9|14817.6|14813.6|14819.2|14815.2|14806.7|14802.7|16
1655767200000|2022-06-20 23:20:00|14816.1|14812.1|14817.6|14813.6|14817.6|14813.6|14812.9|14808.9|33
1655767500000|2022-06-20 23:25:00|14816.1|14812.1|14814.5|14810.5|14817.6|14813.6|14811.4|14807.4|12
1655767800000|2022-06-20 23:30:00|14812.9|14808.9|14806.7|14802.7|14814.5|14810.5|14806.7|14802.7|67
1655768100000|2022-06-20 23:35:00|14803.6|14799.6|14811.4|14807.4|14812.9|14808.9|14798.9|14794.9|100
1655768400000|2022-06-20 23:40:00|14812.9|14808.9|14812.9|14808.9|14819.2|14815.2|14809.8|14805.8|124
1655768700000|2022-06-20 23:45:00|14809.8|14805.8|14814.5|14810.5|14819.2|14815.2|14809.8|14805.8|27
1655769000000|2022-06-20 23:50:00|14816.1|14812.1|14811.4|14807.4|14816.1|14812.1|14806.7|14802.7|18
1655769300000|2022-06-20 23:55:00|14812.9|14808.9|14811.4|14807.4|14812.9|14808.9|14808.3|14804.3|8
1655769600000|2022-06-21 00:00:00|14812.9|14808.9|14797.3|14793.3|14819.2|14815.2|14797.3|14793.3|115
1655769900000|2022-06-21 00:05:00|14795.8|14791.8|14800.4|14796.4|14806.7|14802.7|14794.2|14790.2|61
1655770200000|2022-06-21 00:10:00|14798.9|14794.9|14800.4|14796.4|14809.8|14805.8|14797.3|14793.3|70
1655770500000|2022-06-21 00:15:00|14798.9|14794.9|14789.5|14785.5|14800.4|14796.4|14778.6|14774.6|111
1655770800000|2022-06-21 00:20:00|14787.9|14783.9|14784.8|14780.8|14795.8|14791.8|14778.6|14774.6|150
1655771100000|2022-06-21 00:25:00|14783.3|14779.3|14803.6|14799.6|14805.1|14801.1|14780.1|14776.1|85
1655771400000|2022-06-21 00:30:00|14805.1|14801.1|14825.4|14821.4|14828.6|14824.6|14802|14798|165
1655771700000|2022-06-21 00:35:00|14823.9|14819.9|14819.2|14815.2|14834.8|14830.8|14817.6|14813.6|117
1655772000000|2022-06-21 00:40:00|14817.6|14813.6|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|88
1655772300000|2022-06-21 00:45:00|14817.6|14813.6|14836.4|14832.4|14837.9|14833.9|14812.9|14808.9|55
1655772600000|2022-06-21 00:50:00|14834.8|14830.8|14823.9|14819.9|14834.8|14830.8|14823.9|14819.9|70
1655772900000|2022-06-21 00:55:00|14825.4|14821.4|14808.3|14804.3|14827|14823|14808.3|14804.3|44
1655773200000|2022-06-21 01:00:00|14806.7|14802.7|14828.6|14824.6|14828.6|14824.6|14805.1|14801.1|180
1655773500000|2022-06-21 01:05:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14823.9|14819.9|77
1655773800000|2022-06-21 01:10:00|14827|14823|14833.3|14829.3|14834.8|14830.8|14825.4|14821.4|71
1655774100000|2022-06-21 01:15:00|14834.8|14830.8|14823.9|14819.9|14834.8|14830.8|14816.1|14812.1|109
1655774400000|2022-06-21 01:20:00|14822.3|14818.3|14819.2|14815.2|14827|14823|14817.6|14813.6|18
1655774700000|2022-06-21 01:25:00|14820.8|14816.8|14808.3|14804.3|14820.8|14816.8|14805.1|14801.1|49
1655775000000|2022-06-21 01:30:00|14809.8|14805.8|14809.8|14805.8|14819.2|14815.2|14808.3|14804.3|36
1655775300000|2022-06-21 01:35:00|14812.9|14808.9|14805.1|14801.1|14812.9|14808.9|14803.6|14799.6|55
1655775600000|2022-06-21 01:40:00|14806.7|14802.7|14789.5|14785.5|14809.8|14805.8|14787.9|14783.9|42
1655775900000|2022-06-21 01:45:00|14787.9|14783.9|14789.5|14785.5|14798.9|14794.9|14781.7|14777.7|76
1655776200000|2022-06-21 01:50:00|14791.1|14787.1|14778.6|14774.6|14795.8|14791.8|14778.6|14774.6|95
1655776500000|2022-06-21 01:55:00|14777|14773|14789.5|14785.5|14789.5|14785.5|14777|14773|58
1655776800000|2022-06-21 02:00:00|14787.9|14783.9|14786.4|14782.4|14787.9|14783.9|14777|14773|46
1655777100000|2022-06-21 02:05:00|14787.9|14783.9|14795.8|14791.8|14797.3|14793.3|14786.4|14782.4|43
1655777400000|2022-06-21 02:10:00|14794.2|14790.2|14797.3|14793.3|14797.3|14793.3|14791.1|14787.1|13
1655777700000|2022-06-21 02:15:00|14795.8|14791.8|14802|14798|14802|14798|14792.6|14788.6|12
1655778000000|2022-06-21 02:20:00|14803.6|14799.6|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|36
1655778300000|2022-06-21 02:25:00|14803.6|14799.6|14802|14798|14806.7|14802.7|14802|14798|1
1655778600000|2022-06-21 02:30:00|14803.6|14799.6|14811.4|14807.4|14814.5|14810.5|14803.6|14799.6|12
1655778900000|2022-06-21 02:35:00|14809.8|14805.8|14809.8|14805.8|14814.5|14810.5|14808.3|14804.3|19
1655779200000|2022-06-21 02:40:00|14808.3|14804.3|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|28
1655779500000|2022-06-21 02:45:00|14803.6|14799.6|14798.9|14794.9|14803.6|14799.6|14797.3|14793.3|66
1655779800000|2022-06-21 02:50:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|40
1655780100000|2022-06-21 02:55:00|14792.6|14788.6|14789.5|14785.5|14794.2|14790.2|14784.8|14780.8|21
1655780400000|2022-06-21 03:00:00|14791.1|14787.1|14803.6|14799.6|14803.6|14799.6|14789.5|14785.5|21
1655780700000|2022-06-21 03:05:00|14802|14798|14809.8|14805.8|14812.9|14808.9|14800.4|14796.4|18
1655781000000|2022-06-21 03:10:00|14811.4|14807.4|14808.3|14804.3|14816.1|14812.1|14808.3|14804.3|14
1655781300000|2022-06-21 03:15:00|14809.8|14805.8|14819.2|14815.2|14819.2|14815.2|14808.3|14804.3|22
1655781600000|2022-06-21 03:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14811.4|14807.4|66
1655781900000|2022-06-21 03:25:00|14817.6|14813.6|14828.6|14824.6|14828.6|14824.6|14814.5|14810.5|54
1655782200000|2022-06-21 03:30:00|14825.4|14821.4|14831.7|14827.7|14837.9|14833.9|14825.4|14821.4|121
1655782500000|2022-06-21 03:35:00|14834.8|14830.8|14834.8|14830.8|14836.4|14832.4|14828.6|14824.6|49
1655782800000|2022-06-21 03:40:00|14833.3|14829.3|14836.4|14832.4|14836.4|14832.4|14833.3|14829.3|27
1655783100000|2022-06-21 03:45:00|14834.8|14830.8|14827|14823|14834.8|14830.8|14822.3|14818.3|24
1655783400000|2022-06-21 03:50:00|14825.4|14821.4|14828.6|14824.6|14831.7|14827.7|14822.3|14818.3|42
1655783700000|2022-06-21 03:55:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|91
1655784000000|2022-06-21 04:00:00|14820.8|14816.8|14814.5|14810.5|14820.8|14816.8|14812.9|14808.9|18
1655784300000|2022-06-21 04:05:00|14816.1|14812.1|14812.9|14808.9|14816.1|14812.1|14812.9|14808.9|3
1655784600000|2022-06-21 04:10:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|10
1655784900000|2022-06-21 04:15:00|14816.1|14812.1|14814.5|14810.5|14822.3|14818.3|14812.9|14808.9|14
1655785200000|2022-06-21 04:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14814.5|14810.5|16
1655785500000|2022-06-21 04:25:00|14817.6|14813.6|14816.1|14812.1|14822.3|14818.3|14812.9|14808.9|18
1655785800000|2022-06-21 04:30:00|14814.5|14810.5|14822.3|14818.3|14822.3|14818.3|14812.9|14808.9|14
1655786100000|2022-06-21 04:35:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|5
1655786400000|2022-06-21 04:40:00|14816.1|14812.1|14820.8|14816.8|14822.3|14818.3|14812.9|14808.9|27
1655786700000|2022-06-21 04:45:00|14819.2|14815.2|14811.4|14807.4|14819.2|14815.2|14809.8|14805.8|6
1655787000000|2022-06-21 04:50:00|14812.9|14808.9|14814.5|14810.5|14814.5|14810.5|14811.4|14807.4|15
1655787300000|2022-06-21 04:55:00|14812.9|14808.9|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|7
1655787600000|2022-06-21 05:00:00|14812.9|14808.9|14809.8|14805.8|14814.5|14810.5|14809.8|14805.8|7
1655787900000|2022-06-21 05:05:00|14811.4|14807.4|14812.9|14808.9|14816.1|14812.1|14811.4|14807.4|16
1655788200000|2022-06-21 05:10:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14812.9|14808.9|16
1655788500000|2022-06-21 05:15:00|14814.5|14810.5|14817.6|14813.6|14819.2|14815.2|14812.9|14808.9|17
1655788800000|2022-06-21 05:20:00|14816.1|14812.1|14817.6|14813.6|14820.8|14816.8|14812.9|14808.9|20
1655789100000|2022-06-21 05:25:00|14819.2|14815.2|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|40
1655789400000|2022-06-21 05:30:00|14820.8|14816.8|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|22
1655789700000|2022-06-21 05:35:00|14820.8|14816.8|14825.4|14821.4|14825.4|14821.4|14812.9|14808.9|57
1655790000000|2022-06-21 05:40:00|14823.9|14819.9|14823.9|14819.9|14831.7|14827.7|14823.9|14819.9|14
1655790300000|2022-06-21 05:45:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14816.1|14812.1|13
1655790600000|2022-06-21 05:50:00|14819.2|14815.2|14816.1|14812.1|14819.2|14815.2|14814.5|14810.5|29
1655790900000|2022-06-21 05:55:00|14814.5|14810.5|14822.3|14818.3|14823.9|14819.9|14814.5|14810.5|31
1655791200000|2022-06-21 06:00:00|14823.9|14819.9|14827|14823|14831.7|14827.7|14819.2|14815.2|192
1655791500000|2022-06-21 06:05:00|14828.6|14824.6|14812.9|14808.9|14831.7|14827.7|14812.9|14808.9|144
1655791800000|2022-06-21 06:10:00|14814.5|14810.5|14825.4|14821.4|14825.4|14821.4|14814.5|14810.5|110
1655792100000|2022-06-21 06:15:00|14822.3|14818.3|14831.7|14827.7|14831.7|14827.7|14819.2|14815.2|206
1655792400000|2022-06-21 06:20:00|14830.1|14826.1|14834.8|14830.8|14837.9|14833.9|14828.6|14824.6|151
1655792700000|2022-06-21 06:25:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14827|14823|74
1655793000000|2022-06-21 06:30:00|14834.8|14830.8|14816.1|14812.1|14834.8|14830.8|14814.5|14810.5|118
1655793300000|2022-06-21 06:35:00|14814.5|14810.5|14809.8|14805.8|14814.5|14810.5|14806.7|14802.7|80
1655793600000|2022-06-21 06:40:00|14808.3|14804.3|14822.3|14818.3|14823.9|14819.9|14806.7|14802.7|64
1655793900000|2022-06-21 06:45:00|14820.8|14816.8|14809.8|14805.8|14822.3|14818.3|14808.3|14804.3|93
1655794200000|2022-06-21 06:50:00|14806.7|14802.7|14819.2|14815.2|14822.3|14818.3|14806.7|14802.7|114
1655794500000|2022-06-21 06:55:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14803.6|14799.6|92
1655794800000|2022-06-21 07:00:00|14819.2|14815.2|14828.6|14824.6|14831.7|14827.7|14819.2|14815.2|341
1655795100000|2022-06-21 07:05:00|14830.1|14826.1|14803.6|14799.6|14831.7|14827.7|14792.6|14788.6|215
1655795400000|2022-06-21 07:10:00|14800.4|14796.4|14822.3|14818.3|14822.3|14818.3|14797.3|14793.3|151
1655795700000|2022-06-21 07:15:00|14819.2|14815.2|14825.4|14821.4|14825.4|14821.4|14797.3|14793.3|165
1655796000000|2022-06-21 07:20:00|14823.9|14819.9|14823.9|14819.9|14836.4|14832.4|14816.1|14812.1|295
1655796300000|2022-06-21 07:25:00|14825.4|14821.4|14816.1|14812.1|14837.9|14833.9|14809.8|14805.8|181
1655796600000|2022-06-21 07:30:00|14817.6|14813.6|14831.7|14827.7|14831.7|14827.7|14814.5|14810.5|139
1655796900000|2022-06-21 07:35:00|14830.1|14826.1|14816.1|14812.1|14831.7|14827.7|14809.8|14805.8|119
1655797200000|2022-06-21 07:40:00|14812.9|14808.9|14803.6|14799.6|14812.9|14808.9|14795.8|14791.8|182
1655797500000|2022-06-21 07:45:00|14805.1|14801.1|14797.3|14793.3|14809.8|14805.8|14791.1|14787.1|194
1655797800000|2022-06-21 07:50:00|14800.4|14796.4|14791.1|14787.1|14806.7|14802.7|14791.1|14787.1|140
1655798100000|2022-06-21 07:55:00|14789.5|14785.5|14794.2|14790.2|14800.4|14796.4|14787.9|14783.9|90
1655798400000|2022-06-21 08:00:00|14792.6|14788.6|14800.4|14796.4|14809.8|14805.8|14791.1|14787.1|115
1655798700000|2022-06-21 08:05:00|14803.6|14799.6|14825.4|14821.4|14830.1|14826.1|14800.4|14796.4|202
1655799000000|2022-06-21 08:10:00|14823.9|14819.9|14803.6|14799.6|14825.4|14821.4|14795.8|14791.8|216
1655799300000|2022-06-21 08:15:00|14806.7|14802.7|14806.7|14802.7|14819.2|14815.2|14803.6|14799.6|333
1655799600000|2022-06-21 08:20:00|14805.1|14801.1|14825.4|14821.4|14825.4|14821.4|14803.6|14799.6|149
1655799900000|2022-06-21 08:25:00|14819.2|14815.2|14812.9|14808.9|14823.9|14819.9|14812.9|14808.9|85
1655800200000|2022-06-21 08:30:00|14811.4|14807.4|14803.6|14799.6|14812.9|14808.9|14800.4|14796.4|97
1655800500000|2022-06-21 08:35:00|14805.1|14801.1|14822.3|14818.3|14825.4|14821.4|14805.1|14801.1|174
1655800800000|2022-06-21 08:40:00|14820.8|14816.8|14817.6|14813.6|14828.6|14824.6|14817.6|14813.6|114
1655801100000|2022-06-21 08:45:00|14816.1|14812.1|14828.6|14824.6|14828.6|14824.6|14816.1|14812.1|146
1655801400000|2022-06-21 08:50:00|14830.1|14826.1|14828.6|14824.6|14836.4|14832.4|14825.4|14821.4|189
1655801700000|2022-06-21 08:55:00|14830.1|14826.1|14833.3|14829.3|14834.8|14830.8|14819.2|14815.2|222
1655802000000|2022-06-21 09:00:00|14834.8|14830.8|14834.8|14830.8|14844.2|14840.2|14831.7|14827.7|163
1655802300000|2022-06-21 09:05:00|14836.4|14832.4|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|119
1655802600000|2022-06-21 09:10:00|14827|14823|14833.3|14829.3|14837.9|14833.9|14825.4|14821.4|66
1655802900000|2022-06-21 09:15:00|14831.7|14827.7|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|58
1655803200000|2022-06-21 09:20:00|14842.6|14838.6|14847.3|14843.3|14853.6|14849.6|14841.1|14837.1|163
1655803500000|2022-06-21 09:25:00|14850.4|14846.4|14834.8|14830.8|14850.4|14846.4|14834.8|14830.8|168
1655803800000|2022-06-21 09:30:00|14836.4|14832.4|14834.8|14830.8|14841.1|14837.1|14828.6|14824.6|70
1655804100000|2022-06-21 09:35:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14827|14823|43
1655804400000|2022-06-21 09:40:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|40
1655804700000|2022-06-21 09:45:00|14834.8|14830.8|14830.1|14826.1|14844.2|14840.2|14828.6|14824.6|67
1655805000000|2022-06-21 09:50:00|14831.7|14827.7|14822.3|14818.3|14831.7|14827.7|14820.8|14816.8|118
1655805300000|2022-06-21 09:55:00|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14809.8|14805.8|147
1655805600000|2022-06-21 10:00:00|14817.6|14813.6|14819.2|14815.2|14820.8|14816.8|14806.7|14802.7|90
1655805900000|2022-06-21 10:05:00|14817.6|14813.6|14831.7|14827.7|14831.7|14827.7|14816.1|14812.1|119
1655806200000|2022-06-21 10:10:00|14828.6|14824.6|14816.1|14812.1|14828.6|14824.6|14812.9|14808.9|57
1655806500000|2022-06-21 10:15:00|14819.2|14815.2|14819.2|14815.2|14831.7|14827.7|14816.1|14812.1|226
1655806800000|2022-06-21 10:20:00|14820.8|14816.8|14825.4|14821.4|14828.6|14824.6|14816.1|14812.1|122
1655807100000|2022-06-21 10:25:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|34
1655807400000|2022-06-21 10:30:00|14823.9|14819.9|14812.9|14808.9|14828.6|14824.6|14812.9|14808.9|91
1655807700000|2022-06-21 10:35:00|14814.5|14810.5|14806.7|14802.7|14816.1|14812.1|14800.4|14796.4|111
1655808000000|2022-06-21 10:40:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14800.4|14796.4|133
1655808300000|2022-06-21 10:45:00|14809.8|14805.8|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|113
1655808600000|2022-06-21 10:50:00|14808.3|14804.3|14794.2|14790.2|14809.8|14805.8|14794.2|14790.2|137
1655808900000|2022-06-21 10:55:00|14792.6|14788.6|14803.6|14799.6|14806.7|14802.7|14792.6|14788.6|203
1655809200000|2022-06-21 11:00:00|14802|14798|14800.4|14796.4|14812.9|14808.9|14800.4|14796.4|192
1655809500000|2022-06-21 11:05:00|14803.6|14799.6|14816.1|14812.1|14816.1|14812.1|14803.6|14799.6|245
1655809800000|2022-06-21 11:10:00|14814.5|14810.5|14783.3|14779.3|14828.6|14824.6|14781.7|14777.7|386
1655810100000|2022-06-21 11:15:00|14784.8|14780.8|14786.4|14782.4|14792.6|14788.6|14775.4|14771.4|509
1655810400000|2022-06-21 11:20:00|14787.9|14783.9|14791.1|14787.1|14791.1|14787.1|14766.1|14762.1|397
1655810700000|2022-06-21 11:25:00|14784.8|14780.8|14787.9|14783.9|14791.1|14787.1|14781.7|14777.7|186
1655811000000|2022-06-21 11:30:00|14786.4|14782.4|14784.8|14780.8|14794.2|14790.2|14784.8|14780.8|180
1655811300000|2022-06-21 11:35:00|14781.7|14777.7|14781.7|14777.7|14787.9|14783.9|14778.6|14774.6|246
1655811600000|2022-06-21 11:40:00|14780.1|14776.1|14766.1|14762.1|14784.8|14780.8|14762.9|14758.9|298
1655811900000|2022-06-21 11:45:00|14769.2|14765.2|14762.9|14758.9|14770.8|14766.8|14756.7|14752.7|309
1655812200000|2022-06-21 11:50:00|14761.4|14757.4|14756.7|14752.7|14762.9|14758.9|14741.1|14737.1|439
1655812500000|2022-06-21 11:55:00|14759.8|14755.8|14769.2|14765.2|14772.3|14768.3|14755.1|14751.1|266
1655812800000|2022-06-21 12:00:00|14767.6|14763.6|14762.9|14758.9|14769.2|14765.2|14756.7|14752.7|394
1655813100000|2022-06-21 12:05:00|14759.8|14755.8|14750.4|14746.4|14762.9|14758.9|14741.1|14737.1|504
1655813400000|2022-06-21 12:10:00|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14744.2|14740.2|377
1655813700000|2022-06-21 12:15:00|14758.3|14754.3|14775.4|14771.4|14789.5|14785.5|14758.3|14754.3|344
1655814000000|2022-06-21 12:20:00|14772.3|14768.3|14794.2|14790.2|14800.4|14796.4|14772.3|14768.3|944
1655814300000|2022-06-21 12:25:00|14792.6|14788.6|14784.8|14780.8|14806.7|14802.7|14781.7|14777.7|489
1655814600000|2022-06-21 12:30:00|14786.4|14782.4|14825.4|14821.4|14828.6|14824.6|14784.8|14780.8|813
1655814900000|2022-06-21 12:35:00|14822.3|14818.3|14805.1|14801.1|14837.9|14833.9|14803.6|14799.6|813
1655815200000|2022-06-21 12:40:00|14806.7|14802.7|14772.3|14768.3|14812.9|14808.9|14769.2|14765.2|592
1655815500000|2022-06-21 12:45:00|14769.2|14765.2|14742.6|14738.6|14775.4|14771.4|14737.9|14733.9|751
1655815800000|2022-06-21 12:50:00|14741.1|14737.1|14723.9|14719.9|14742.6|14738.6|14712.9|14708.9|1077
1655816100000|2022-06-21 12:55:00|14722.3|14718.3|14703.6|14699.6|14725.4|14721.4|14697.3|14693.3|1075
1655816400000|2022-06-21 13:00:00|14706.7|14702.7|14734.8|14730.8|14734.8|14730.8|14703.6|14699.6|1225
1655816700000|2022-06-21 13:05:00|14737.9|14733.9|14739.5|14735.5|14747.3|14743.3|14728.6|14724.6|894
1655817000000|2022-06-21 13:10:00|14737.9|14733.9|14766.1|14762.1|14766.1|14762.1|14731.7|14727.7|993
1655817300000|2022-06-21 13:15:00|14767.6|14763.6|14756.7|14752.7|14775.4|14771.4|14750.4|14746.4|997
1655817600000|2022-06-21 13:20:00|14753.6|14749.6|14734.8|14730.8|14753.6|14749.6|14722.3|14718.3|795
1655817900000|2022-06-21 13:25:00|14731.7|14727.7|14719.2|14715.2|14734.8|14730.8|14719.2|14715.2|324
1655818200000|2022-06-21 13:30:00|14722.3|14718.3|14719.2|14715.2|14741.1|14737.1|14716.1|14712.1|1297
1655818500000|2022-06-21 13:35:00|14716.1|14712.1|14745.8|14741.8|14747.3|14743.3|14709.8|14705.8|834
1655818800000|2022-06-21 13:40:00|14744.2|14740.2|14762.9|14758.9|14769.2|14765.2|14744.2|14740.2|701
1655819100000|2022-06-21 13:45:00|14764.5|14760.5|14784.8|14780.8|14797.3|14793.3|14762.9|14758.9|960
1655819400000|2022-06-21 13:50:00|14783.3|14779.3|14812.9|14808.9|14828.6|14824.6|14778.6|14774.6|811
1655819700000|2022-06-21 13:55:00|14809.8|14805.8|14812.9|14808.9|14816.1|14812.1|14787.9|14783.9|805
1655820000000|2022-06-21 14:00:00|14809.8|14805.8|14822.3|14818.3|14825.4|14821.4|14781.7|14777.7|1104
1655820300000|2022-06-21 14:05:00|14820.8|14816.8|14781.7|14777.7|14822.3|14818.3|14781.7|14777.7|847
1655820600000|2022-06-21 14:10:00|14778.6|14774.6|14762.9|14758.9|14783.3|14779.3|14753.6|14749.6|802
1655820900000|2022-06-21 14:15:00|14766.1|14762.1|14781.7|14777.7|14784.8|14780.8|14756.7|14752.7|364
1655821200000|2022-06-21 14:20:00|14783.3|14779.3|14803.6|14799.6|14803.6|14799.6|14781.7|14777.7|399
1655821500000|2022-06-21 14:25:00|14802|14798|14794.2|14790.2|14803.6|14799.6|14789.5|14785.5|277
1655821800000|2022-06-21 14:30:00|14795.8|14791.8|14803.6|14799.6|14812.9|14808.9|14775.4|14771.4|445
1655822100000|2022-06-21 14:35:00|14806.7|14802.7|14808.3|14804.3|14812.9|14808.9|14795.8|14791.8|375
1655822400000|2022-06-21 14:40:00|14809.8|14805.8|14772.3|14768.3|14809.8|14805.8|14769.2|14765.2|483
1655822700000|2022-06-21 14:45:00|14770.8|14766.8|14794.2|14790.2|14797.3|14793.3|14769.2|14765.2|361
1655823000000|2022-06-21 14:50:00|14795.8|14791.8|14778.6|14774.6|14795.8|14791.8|14772.3|14768.3|335
1655823300000|2022-06-21 14:55:00|14780.1|14776.1|14781.7|14777.7|14792.6|14788.6|14778.6|14774.6|329
1655823600000|2022-06-21 15:00:00|14783.3|14779.3|14784.8|14780.8|14791.1|14787.1|14769.2|14765.2|285
1655823900000|2022-06-21 15:05:00|14783.3|14779.3|14769.2|14765.2|14784.8|14780.8|14759.8|14755.8|342
1655824200000|2022-06-21 15:10:00|14767.6|14763.6|14781.7|14777.7|14784.8|14780.8|14766.1|14762.1|300
1655824500000|2022-06-21 15:15:00|14778.6|14774.6|14794.2|14790.2|14794.2|14790.2|14775.4|14771.4|312
1655824800000|2022-06-21 15:20:00|14791.1|14787.1|14800.4|14796.4|14808.3|14804.3|14791.1|14787.1|324
1655825100000|2022-06-21 15:25:00|14803.6|14799.6|14831.7|14827.7|14831.7|14827.7|14802|14798|691
1655825400000|2022-06-21 15:30:00|14828.6|14824.6|14841.1|14837.1|14844.2|14840.2|14825.4|14821.4|732
1655825700000|2022-06-21 15:35:00|14837.9|14833.9|14809.8|14805.8|14853.6|14849.6|14803.6|14799.6|841
1655826000000|2022-06-21 15:40:00|14811.4|14807.4|14791.1|14787.1|14816.1|14812.1|14784.8|14780.8|709
1655826300000|2022-06-21 15:45:00|14792.6|14788.6|14787.9|14783.9|14797.3|14793.3|14781.7|14777.7|317
1655826600000|2022-06-21 15:50:00|14789.5|14785.5|14778.6|14774.6|14789.5|14785.5|14770.8|14766.8|255
1655826900000|2022-06-21 15:55:00|14775.4|14771.4|14756.7|14752.7|14777|14773|14756.7|14752.7|556
1655827200000|2022-06-21 16:00:00|14755.1|14751.1|14759.8|14755.8|14766.1|14762.1|14753.6|14749.6|443
1655827500000|2022-06-21 16:05:00|14762.9|14758.9|14769.2|14765.2|14775.4|14771.4|14759.8|14755.8|274
1655827800000|2022-06-21 16:10:00|14766.1|14762.1|14759.8|14755.8|14769.2|14765.2|14753.6|14749.6|348
1655828100000|2022-06-21 16:15:00|14758.3|14754.3|14769.2|14765.2|14769.2|14765.2|14756.7|14752.7|401
1655828400000|2022-06-21 16:20:00|14767.6|14763.6|14766.1|14762.1|14781.7|14777.7|14766.1|14762.1|319
1655828700000|2022-06-21 16:25:00|14769.2|14765.2|14769.2|14765.2|14775.4|14771.4|14762.9|14758.9|191
1655829000000|2022-06-21 16:30:00|14775.4|14771.4|14767.6|14763.6|14778.6|14774.6|14766.1|14762.1|198
1655829300000|2022-06-21 16:35:00|14769.2|14765.2|14772.3|14768.3|14775.4|14771.4|14761.4|14757.4|122
1655829600000|2022-06-21 16:40:00|14769.2|14765.2|14759.8|14755.8|14769.2|14765.2|14756.7|14752.7|275
1655829900000|2022-06-21 16:45:00|14758.3|14754.3|14744.2|14740.2|14759.8|14755.8|14737.9|14733.9|475
1655830200000|2022-06-21 16:50:00|14742.6|14738.6|14747.3|14743.3|14753.6|14749.6|14742.6|14738.6|276
1655830500000|2022-06-21 16:55:00|14748.9|14744.9|14752|14748|14756.7|14752.7|14747.3|14743.3|205
1655830800000|2022-06-21 17:00:00|14750.4|14746.4|14767.6|14763.6|14769.2|14765.2|14750.4|14746.4|511
1655831100000|2022-06-21 17:05:00|14769.2|14765.2|14773.9|14769.9|14775.4|14771.4|14762.9|14758.9|413
1655831400000|2022-06-21 17:10:00|14772.3|14768.3|14753.6|14749.6|14772.3|14768.3|14750.4|14746.4|539
1655831700000|2022-06-21 17:15:00|14755.1|14751.1|14756.7|14752.7|14762.9|14758.9|14755.1|14751.1|288
1655832000000|2022-06-21 17:20:00|14753.6|14749.6|14766.1|14762.1|14775.4|14771.4|14750.4|14746.4|443
1655832300000|2022-06-21 17:25:00|14764.5|14760.5|14756.7|14752.7|14766.1|14762.1|14756.7|14752.7|269
1655832600000|2022-06-21 17:30:00|14753.6|14749.6|14759.8|14755.8|14759.8|14755.8|14744.2|14740.2|432
1655832900000|2022-06-21 17:35:00|14761.4|14757.4|14759.8|14755.8|14766.1|14762.1|14753.6|14749.6|382
1655833200000|2022-06-21 17:40:00|14762.9|14758.9|14756.7|14752.7|14762.9|14758.9|14753.6|14749.6|379
1655833500000|2022-06-21 17:45:00|14759.8|14755.8|14759.8|14755.8|14764.5|14760.5|14753.6|14749.6|455
1655833800000|2022-06-21 17:50:00|14762.9|14758.9|14766.1|14762.1|14766.1|14762.1|14759.8|14755.8|171
1655834100000|2022-06-21 17:55:00|14762.9|14758.9|14756.7|14752.7|14766.1|14762.1|14753.6|14749.6|315
1655834400000|2022-06-21 18:00:00|14753.6|14749.6|14756.7|14752.7|14762.9|14758.9|14752|14748|327
1655834700000|2022-06-21 18:05:00|14753.6|14749.6|14750.4|14746.4|14753.6|14749.6|14744.2|14740.2|647
1655835000000|2022-06-21 18:10:00|14748.9|14744.9|14747.3|14743.3|14753.6|14749.6|14744.2|14740.2|346
1655835300000|2022-06-21 18:15:00|14744.2|14740.2|14744.2|14740.2|14747.3|14743.3|14737.9|14733.9|533
1655835600000|2022-06-21 18:20:00|14747.3|14743.3|14744.2|14740.2|14750.4|14746.4|14744.2|14740.2|201
1655835900000|2022-06-21 18:25:00|14742.6|14738.6|14728.6|14724.6|14744.2|14740.2|14725.4|14721.4|440
1655836200000|2022-06-21 18:30:00|14727|14723|14734.8|14730.8|14737.9|14733.9|14725.4|14721.4|481
1655836500000|2022-06-21 18:35:00|14731.7|14727.7|14728.6|14724.6|14734.8|14730.8|14725.4|14721.4|318
1655836800000|2022-06-21 18:40:00|14731.7|14727.7|14722.3|14718.3|14731.7|14727.7|14719.2|14715.2|765
1655837100000|2022-06-21 18:45:00|14719.2|14715.2|14709.8|14705.8|14725.4|14721.4|14697.3|14693.3|1995
1655837400000|2022-06-21 18:50:00|14706.7|14702.7|14709.8|14705.8|14719.2|14715.2|14706.7|14702.7|524
1655837700000|2022-06-21 18:55:00|14711.4|14707.4|14706.7|14702.7|14712.9|14708.9|14697.3|14693.3|1100
1655838000000|2022-06-21 19:00:00|14705.1|14701.1|14719.2|14715.2|14719.2|14715.2|14700.4|14696.4|674
1655838300000|2022-06-21 19:05:00|14716.1|14712.1|14709.8|14705.8|14725.4|14721.4|14709.8|14705.8|445
1655838600000|2022-06-21 19:10:00|14712.9|14708.9|14716.1|14712.1|14720.8|14716.8|14709.8|14705.8|315
1655838900000|2022-06-21 19:15:00|14717.6|14713.6|14706.7|14702.7|14719.2|14715.2|14706.7|14702.7|146
1655839200000|2022-06-21 19:20:00|14708.3|14704.3|14700.4|14696.4|14709.8|14705.8|14700.4|14696.4|551
1655839500000|2022-06-21 19:25:00|14703.6|14699.6|14709.8|14705.8|14712.9|14708.9|14703.6|14699.6|387
1655839800000|2022-06-21 19:30:00|14712.9|14708.9|14712.9|14708.9|14722.3|14718.3|14709.8|14705.8|506
1655840100000|2022-06-21 19:35:00|14716.1|14712.1|14706.7|14702.7|14716.1|14712.1|14706.7|14702.7|199
1655840400000|2022-06-21 19:40:00|14705.1|14701.1|14709.8|14705.8|14709.8|14705.8|14691.1|14687.1|499
1655840700000|2022-06-21 19:45:00|14706.7|14702.7|14719.2|14715.2|14722.3|14718.3|14705.1|14701.1|323
1655841000000|2022-06-21 19:50:00|14720.8|14716.8|14730.1|14726.1|14731.7|14727.7|14720.8|14716.8|477
1655841300000|2022-06-21 19:55:00|14728.6|14724.6|14734.8|14730.8|14753.6|14749.6|14728.6|14724.6|1588
1655841600000|2022-06-21 20:00:00|14737.9|14733.9|14734.8|14730.8|14744.2|14740.2|14731.7|14727.7|1057
1655841900000|2022-06-21 20:05:00|14731.7|14727.7|14733.3|14729.3|14741.1|14737.1|14731.7|14727.7|362
1655842200000|2022-06-21 20:10:00|14734.8|14730.8|14750.4|14746.4|14750.4|14746.4|14734.8|14730.8|231
1655842500000|2022-06-21 20:15:00|14748.9|14744.9|14753.6|14749.6|14755.1|14751.1|14747.3|14743.3|289
1655842800000|2022-06-21 20:20:00|14755.1|14751.1|14772.3|14768.3|14772.3|14768.3|14750.4|14746.4|706
1655843100000|2022-06-21 20:25:00|14775.4|14771.4|14791.1|14787.1|14791.1|14787.1|14772.3|14768.3|837
1655843400000|2022-06-21 20:30:00|14792.6|14788.6|14803.6|14799.6|14806.7|14802.7|14792.6|14788.6|470
1655843700000|2022-06-21 20:35:00|14805.1|14801.1|14809.8|14805.8|14816.1|14812.1|14803.6|14799.6|315
1655844000000|2022-06-21 20:40:00|14806.7|14802.7|14812.9|14808.9|14816.1|14812.1|14806.7|14802.7|275
1655844300000|2022-06-21 20:45:00|14816.1|14812.1|14816.1|14812.1|14819.2|14815.2|14811.4|14807.4|345
1655844600000|2022-06-21 20:50:00|14819.2|14815.2|14812.9|14808.9|14822.3|14818.3|14809.8|14805.8|718
1655844900000|2022-06-21 20:55:00|14809.8|14805.8|14822.3|14818.3|14828.6|14824.6|14809.8|14805.8|783
1655848800000|2022-06-21 22:00:00|14814.5|14810.5|14805.1|14801.1|14819.2|14815.2|14802|14798|67
1655849100000|2022-06-21 22:05:00|14800.4|14796.4|14816.1|14812.1|14816.1|14812.1|14800.4|14796.4|89
1655849400000|2022-06-21 22:10:00|14814.5|14810.5|14811.4|14807.4|14814.5|14810.5|14809.8|14805.8|9
1655849700000|2022-06-21 22:15:00|14809.8|14805.8|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|29
1655850000000|2022-06-21 22:20:00|14798.9|14794.9|14798.9|14794.9|14800.4|14796.4|14797.3|14793.3|14
1655850300000|2022-06-21 22:25:00|14797.3|14793.3|14797.3|14793.3|14798.9|14794.9|14794.2|14790.2|37
1655850600000|2022-06-21 22:30:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|29
1655850900000|2022-06-21 22:35:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14798.9|14794.9|24
1655851200000|2022-06-21 22:40:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|38
1655851500000|2022-06-21 22:45:00|14805.1|14801.1|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|22
1655851800000|2022-06-21 22:50:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|7
1655852100000|2022-06-21 22:55:00|14806.7|14802.7|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|55
1655852400000|2022-06-21 23:00:00|14806.7|14802.7|14806.7|14802.7|14812.9|14808.9|14806.7|14802.7|28
1655852700000|2022-06-21 23:05:00|14805.1|14801.1|14811.4|14807.4|14811.4|14807.4|14803.6|14799.6|60
1655853000000|2022-06-21 23:10:00|14809.8|14805.8|14797.3|14793.3|14811.4|14807.4|14797.3|14793.3|23
1655853300000|2022-06-21 23:15:00|14800.4|14796.4|14798.9|14794.9|14802|14798|14797.3|14793.3|13
1655853600000|2022-06-21 23:20:00|14800.4|14796.4|14792.6|14788.6|14800.4|14796.4|14787.9|14783.9|31
1655853900000|2022-06-21 23:25:00|14794.2|14790.2|14791.1|14787.1|14797.3|14793.3|14787.9|14783.9|30
1655854200000|2022-06-21 23:30:00|14789.5|14785.5|14787.9|14783.9|14794.2|14790.2|14784.8|14780.8|45
1655854500000|2022-06-21 23:35:00|14786.4|14782.4|14797.3|14793.3|14797.3|14793.3|14786.4|14782.4|44
1655854800000|2022-06-21 23:40:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|56
1655855100000|2022-06-21 23:45:00|14808.3|14804.3|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|74
1655855400000|2022-06-21 23:50:00|14798.9|14794.9|14805.1|14801.1|14806.7|14802.7|14797.3|14793.3|29
1655855700000|2022-06-21 23:55:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|92
1655856000000|2022-06-22 00:00:00|14803.6|14799.6|14809.8|14805.8|14816.1|14812.1|14800.4|14796.4|117
1655856300000|2022-06-22 00:05:00|14808.3|14804.3|14809.8|14805.8|14812.9|14808.9|14803.6|14799.6|35
1655856600000|2022-06-22 00:10:00|14812.9|14808.9|14820.8|14816.8|14825.4|14821.4|14812.9|14808.9|110
1655856900000|2022-06-22 00:15:00|14822.3|14818.3|14820.8|14816.8|14822.3|14818.3|14805.1|14801.1|55
1655857200000|2022-06-22 00:20:00|14819.2|14815.2|14812.9|14808.9|14823.9|14819.9|14809.8|14805.8|60
1655857500000|2022-06-22 00:25:00|14817.6|14813.6|14814.5|14810.5|14825.4|14821.4|14809.8|14805.8|49
1655857800000|2022-06-22 00:30:00|14812.9|14808.9|14812.9|14808.9|14812.9|14808.9|14800.4|14796.4|25
1655858100000|2022-06-22 00:35:00|14811.4|14807.4|14811.4|14807.4|14816.1|14812.1|14806.7|14802.7|42
1655858400000|2022-06-22 00:40:00|14809.8|14805.8|14814.5|14810.5|14816.1|14812.1|14800.4|14796.4|16
1655858700000|2022-06-22 00:45:00|14816.1|14812.1|14809.8|14805.8|14820.8|14816.8|14806.7|14802.7|12
1655859000000|2022-06-22 00:50:00|14812.9|14808.9|14823.9|14819.9|14828.6|14824.6|14812.9|14808.9|40
1655859300000|2022-06-22 00:55:00|14822.3|14818.3|14822.3|14818.3|14828.6|14824.6|14819.2|14815.2|48
1655859600000|2022-06-22 01:00:00|14823.9|14819.9|14836.4|14832.4|14836.4|14832.4|14823.9|14819.9|49
1655859900000|2022-06-22 01:05:00|14837.9|14833.9|14841.1|14837.1|14847.3|14843.3|14831.7|14827.7|75
1655860200000|2022-06-22 01:10:00|14842.6|14838.6|14844.2|14840.2|14855.1|14851.1|14837.9|14833.9|90
1655860500000|2022-06-22 01:15:00|14842.6|14838.6|14836.4|14832.4|14844.2|14840.2|14834.8|14830.8|41
1655860800000|2022-06-22 01:20:00|14837.9|14833.9|14828.6|14824.6|14841.1|14837.1|14827|14823|91
1655861100000|2022-06-22 01:25:00|14830.1|14826.1|14828.6|14824.6|14831.7|14827.7|14823.9|14819.9|118
1655861400000|2022-06-22 01:30:00|14827|14823|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|36
1655861700000|2022-06-22 01:35:00|14833.3|14829.3|14827|14823|14834.8|14830.8|14825.4|14821.4|46
1655862000000|2022-06-22 01:40:00|14828.6|14824.6|14847.3|14843.3|14847.3|14843.3|14827|14823|64
1655862300000|2022-06-22 01:45:00|14848.9|14844.9|14841.1|14837.1|14853.6|14849.6|14837.9|14833.9|43
1655862600000|2022-06-22 01:50:00|14842.6|14838.6|14836.4|14832.4|14844.2|14840.2|14834.8|14830.8|21
1655862900000|2022-06-22 01:55:00|14837.9|14833.9|14827|14823|14837.9|14833.9|14825.4|14821.4|15
1655863200000|2022-06-22 02:00:00|14825.4|14821.4|14828.6|14824.6|14837.9|14833.9|14825.4|14821.4|33
1655863500000|2022-06-22 02:05:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|50
1655863800000|2022-06-22 02:10:00|14827|14823|14825.4|14821.4|14834.8|14830.8|14825.4|14821.4|57
1655864100000|2022-06-22 02:15:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14819.2|14815.2|38
1655864400000|2022-06-22 02:20:00|14823.9|14819.9|14823.9|14819.9|14828.6|14824.6|14822.3|14818.3|28
1655864700000|2022-06-22 02:25:00|14825.4|14821.4|14827|14823|14828.6|14824.6|14822.3|14818.3|35
1655865000000|2022-06-22 02:30:00|14828.6|14824.6|14841.1|14837.1|14841.1|14837.1|14825.4|14821.4|35
1655865300000|2022-06-22 02:35:00|14842.6|14838.6|14841.1|14837.1|14842.6|14838.6|14837.9|14833.9|28
1655865600000|2022-06-22 02:40:00|14842.6|14838.6|14850.4|14846.4|14850.4|14846.4|14842.6|14838.6|17
1655865900000|2022-06-22 02:45:00|14852|14848|14859.8|14855.8|14859.8|14855.8|14850.4|14846.4|76
1655866200000|2022-06-22 02:50:00|14862.9|14858.9|14852|14848|14862.9|14858.9|14850.4|14846.4|25
1655866500000|2022-06-22 02:55:00|14850.4|14846.4|14856.7|14852.7|14858.3|14854.3|14848.9|14844.9|12
1655866800000|2022-06-22 03:00:00|14858.3|14854.3|14861.4|14857.4|14862.9|14858.9|14852|14848|28
1655867100000|2022-06-22 03:05:00|14859.8|14855.8|14859.8|14855.8|14862.9|14858.9|14856.7|14852.7|39
1655867400000|2022-06-22 03:10:00|14858.3|14854.3|14862.9|14858.9|14862.9|14858.9|14855.1|14851.1|25
1655867700000|2022-06-22 03:15:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14850.4|14846.4|44
1655868000000|2022-06-22 03:20:00|14861.4|14857.4|14852|14848|14861.4|14857.4|14852|14848|33
1655868300000|2022-06-22 03:25:00|14850.4|14846.4|14845.8|14841.8|14853.6|14849.6|14844.2|14840.2|15
1655868600000|2022-06-22 03:30:00|14847.3|14843.3|14861.4|14857.4|14869.2|14865.2|14845.8|14841.8|116
1655868900000|2022-06-22 03:35:00|14859.8|14855.8|14867.6|14863.6|14869.2|14865.2|14856.7|14852.7|34
1655869200000|2022-06-22 03:40:00|14869.2|14865.2|14872.3|14868.3|14873.9|14869.9|14862.9|14858.9|64
1655869500000|2022-06-22 03:45:00|14870.8|14866.8|14859.8|14855.8|14870.8|14866.8|14859.8|14855.8|23
1655869800000|2022-06-22 03:50:00|14858.3|14854.3|14859.8|14855.8|14861.4|14857.4|14853.6|14849.6|56
1655870100000|2022-06-22 03:55:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|5
1655870400000|2022-06-22 04:00:00|14855.1|14851.1|14856.7|14852.7|14859.8|14855.8|14853.6|14849.6|15
1655870700000|2022-06-22 04:05:00|14855.1|14851.1|14856.7|14852.7|14858.3|14854.3|14853.6|14849.6|25
1655871000000|2022-06-22 04:10:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14847.3|14843.3|34
1655871300000|2022-06-22 04:15:00|14850.4|14846.4|14844.2|14840.2|14852|14848|14844.2|14840.2|21
1655871600000|2022-06-22 04:20:00|14842.6|14838.6|14845.8|14841.8|14847.3|14843.3|14842.6|14838.6|9
1655871900000|2022-06-22 04:25:00|14844.2|14840.2|14839.5|14835.5|14845.8|14841.8|14837.9|14833.9|19
1655872200000|2022-06-22 04:30:00|14837.9|14833.9|14847.3|14843.3|14847.3|14843.3|14837.9|14833.9|19
1655872500000|2022-06-22 04:35:00|14844.2|14840.2|14845.8|14841.8|14847.3|14843.3|14844.2|14840.2|46
1655872800000|2022-06-22 04:40:00|14847.3|14843.3|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|22
1655873100000|2022-06-22 04:45:00|14845.8|14841.8|14842.6|14838.6|14845.8|14841.8|14841.1|14837.1|18
1655873400000|2022-06-22 04:50:00|14841.1|14837.1|14841.1|14837.1|14845.8|14841.8|14841.1|14837.1|15
1655873700000|2022-06-22 04:55:00|14842.6|14838.6|14844.2|14840.2|14844.2|14840.2|14837.9|14833.9|7
1655874000000|2022-06-22 05:00:00|14845.8|14841.8|14834.8|14830.8|14847.3|14843.3|14834.8|14830.8|32
1655874300000|2022-06-22 05:05:00|14836.4|14832.4|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|30
1655874600000|2022-06-22 05:10:00|14833.3|14829.3|14825.4|14821.4|14833.3|14829.3|14825.4|14821.4|25
1655874900000|2022-06-22 05:15:00|14827|14823|14819.2|14815.2|14827|14823|14819.2|14815.2|16
1655875200000|2022-06-22 05:20:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14820.8|14816.8|34
1655875500000|2022-06-22 05:25:00|14830.1|14826.1|14831.7|14827.7|14834.8|14830.8|14830.1|14826.1|35
1655875800000|2022-06-22 05:30:00|14828.6|14824.6|14837.9|14833.9|14839.5|14835.5|14825.4|14821.4|56
1655876100000|2022-06-22 05:35:00|14839.5|14835.5|14848.9|14844.9|14853.6|14849.6|14837.9|14833.9|46
1655876400000|2022-06-22 05:40:00|14847.3|14843.3|14848.9|14844.9|14853.6|14849.6|14847.3|14843.3|91
1655876700000|2022-06-22 05:45:00|14850.4|14846.4|14856.7|14852.7|14859.8|14855.8|14847.3|14843.3|33
1655877000000|2022-06-22 05:50:00|14859.8|14855.8|14872.3|14868.3|14873.9|14869.9|14859.8|14855.8|104
1655877300000|2022-06-22 05:55:00|14873.9|14869.9|14866.1|14862.1|14873.9|14869.9|14862.9|14858.9|176
1655877600000|2022-06-22 06:00:00|14867.6|14863.6|14884.8|14880.8|14887.9|14883.9|14859.8|14855.8|391
1655877900000|2022-06-22 06:05:00|14887.9|14883.9|14894.2|14890.2|14898.9|14894.9|14872.3|14868.3|284
1655878200000|2022-06-22 06:10:00|14895.8|14891.8|14886.4|14882.4|14900.4|14896.4|14881.7|14877.7|129
1655878500000|2022-06-22 06:15:00|14884.8|14880.8|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|94
1655878800000|2022-06-22 06:20:00|14889.5|14885.5|14898.9|14894.9|14900.4|14896.4|14887.9|14883.9|142
1655879100000|2022-06-22 06:25:00|14900.4|14896.4|14906.7|14902.7|14914.5|14910.5|14897.3|14893.3|306
1655879400000|2022-06-22 06:30:00|14903.6|14899.6|14902|14898|14909.8|14905.8|14894.2|14890.2|75
1655879700000|2022-06-22 06:35:00|14900.4|14896.4|14912.9|14908.9|14917.6|14913.6|14897.3|14893.3|83
1655880000000|2022-06-22 06:40:00|14909.8|14905.8|14909.8|14905.8|14919.2|14915.2|14900.4|14896.4|396
1655880300000|2022-06-22 06:45:00|14911.4|14907.4|14922.3|14918.3|14928.6|14924.6|14909.8|14905.8|282
1655880600000|2022-06-22 06:50:00|14923.9|14919.9|14914.5|14910.5|14928.6|14924.6|14914.5|14910.5|135
1655880900000|2022-06-22 06:55:00|14912.9|14908.9|14922.3|14918.3|14925.4|14921.4|14911.4|14907.4|132
1655881200000|2022-06-22 07:00:00|14923.9|14919.9|14933.3|14929.3|14947.3|14943.3|14919.2|14915.2|251
1655881500000|2022-06-22 07:05:00|14934.8|14930.8|14958.3|14954.3|14962.9|14958.9|14928.6|14924.6|336
1655881800000|2022-06-22 07:10:00|14959.8|14955.8|14919.2|14915.2|14959.8|14955.8|14916.1|14912.1|256
1655882100000|2022-06-22 07:15:00|14917.6|14913.6|14931.7|14927.7|14931.7|14927.7|14917.6|14913.6|278
1655882400000|2022-06-22 07:20:00|14930.1|14926.1|14937.9|14933.9|14953.6|14949.6|14922.3|14918.3|397
1655882700000|2022-06-22 07:25:00|14934.8|14930.8|14941.1|14937.1|14941.1|14937.1|14925.4|14921.4|118
1655883000000|2022-06-22 07:30:00|14944.2|14940.2|14941.1|14937.1|14945.8|14941.8|14931.7|14927.7|217
1655883300000|2022-06-22 07:35:00|14942.6|14938.6|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|111
1655883600000|2022-06-22 07:40:00|14955.1|14951.1|14962.9|14958.9|14972.3|14968.3|14953.6|14949.6|167
1655883900000|2022-06-22 07:45:00|14961.4|14957.4|14961.4|14957.4|14975.4|14971.4|14956.7|14952.7|136
1655884200000|2022-06-22 07:50:00|14959.8|14955.8|14937.9|14933.9|14962.9|14958.9|14934.8|14930.8|192
1655884500000|2022-06-22 07:55:00|14939.5|14935.5|14934.8|14930.8|14944.2|14940.2|14923.9|14919.9|302
1655884800000|2022-06-22 08:00:00|14936.4|14932.4|14944.2|14940.2|14950.4|14946.4|14930.1|14926.1|229
1655885100000|2022-06-22 08:05:00|14942.6|14938.6|14934.8|14930.8|14947.3|14943.3|14934.8|14930.8|179
1655885400000|2022-06-22 08:10:00|14936.4|14932.4|14922.3|14918.3|14936.4|14932.4|14920.8|14916.8|165
1655885700000|2022-06-22 08:15:00|14919.2|14915.2|14912.9|14908.9|14928.6|14924.6|14912.9|14908.9|206
1655886000000|2022-06-22 08:20:00|14914.5|14910.5|14909.8|14905.8|14922.3|14918.3|14909.8|14905.8|173
1655886300000|2022-06-22 08:25:00|14911.4|14907.4|14922.3|14918.3|14922.3|14918.3|14909.8|14905.8|92
1655886600000|2022-06-22 08:30:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|49
1655886900000|2022-06-22 08:35:00|14917.6|14913.6|14909.8|14905.8|14920.8|14916.8|14908.3|14904.3|46
1655887200000|2022-06-22 08:40:00|14908.3|14904.3|14925.4|14921.4|14928.6|14924.6|14908.3|14904.3|111
1655887500000|2022-06-22 08:45:00|14927|14923|14934.8|14930.8|14941.1|14937.1|14927|14923|231
1655887800000|2022-06-22 08:50:00|14933.3|14929.3|14928.6|14924.6|14934.8|14930.8|14925.4|14921.4|88
1655888100000|2022-06-22 08:55:00|14931.7|14927.7|14922.3|14918.3|14931.7|14927.7|14922.3|14918.3|187
1655888400000|2022-06-22 09:00:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|122
1655888700000|2022-06-22 09:05:00|14925.4|14921.4|14947.3|14943.3|14947.3|14943.3|14925.4|14921.4|478
1655889000000|2022-06-22 09:10:00|14945.8|14941.8|14953.6|14949.6|14955.1|14951.1|14942.6|14938.6|115
1655889300000|2022-06-22 09:15:00|14952|14948|14934.8|14930.8|14952|14948|14933.3|14929.3|189
1655889600000|2022-06-22 09:20:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14920.8|14916.8|288
1655889900000|2022-06-22 09:25:00|14923.9|14919.9|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|172
1655890200000|2022-06-22 09:30:00|14916.1|14912.1|14934.8|14930.8|14934.8|14930.8|14912.9|14908.9|265
1655890500000|2022-06-22 09:35:00|14937.9|14933.9|14937.9|14933.9|14941.1|14937.1|14931.7|14927.7|324
1655890800000|2022-06-22 09:40:00|14936.4|14932.4|14947.3|14943.3|14950.4|14946.4|14928.6|14924.6|431
1655891100000|2022-06-22 09:45:00|14945.8|14941.8|14937.9|14933.9|14947.3|14943.3|14931.7|14927.7|301
1655891400000|2022-06-22 09:50:00|14934.8|14930.8|14931.7|14927.7|14942.6|14938.6|14931.7|14927.7|289
1655891700000|2022-06-22 09:55:00|14933.3|14929.3|14934.8|14930.8|14934.8|14930.8|14928.6|14924.6|124
1655892000000|2022-06-22 10:00:00|14933.3|14929.3|14931.7|14927.7|14944.2|14940.2|14928.6|14924.6|160
1655892300000|2022-06-22 10:05:00|14933.3|14929.3|14919.2|14915.2|14934.8|14930.8|14919.2|14915.2|144
1655892600000|2022-06-22 10:10:00|14917.6|14913.6|14909.8|14905.8|14919.2|14915.2|14909.8|14905.8|81
1655892900000|2022-06-22 10:15:00|14908.3|14904.3|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|80
1655893200000|2022-06-22 10:20:00|14908.3|14904.3|14916.1|14912.1|14922.3|14918.3|14906.7|14902.7|189
1655893500000|2022-06-22 10:25:00|14914.5|14910.5|14919.2|14915.2|14922.3|14918.3|14909.8|14905.8|126
1655893800000|2022-06-22 10:30:00|14917.6|14913.6|14925.4|14921.4|14928.6|14924.6|14909.8|14905.8|162
1655894100000|2022-06-22 10:35:00|14927|14923|14922.3|14918.3|14934.8|14930.8|14916.1|14912.1|108
1655894400000|2022-06-22 10:40:00|14920.8|14916.8|14922.3|14918.3|14930.1|14926.1|14917.6|14913.6|129
1655894700000|2022-06-22 10:45:00|14923.9|14919.9|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|47
1655895000000|2022-06-22 10:50:00|14933.3|14929.3|14934.8|14930.8|14941.1|14937.1|14931.7|14927.7|52
1655895300000|2022-06-22 10:55:00|14933.3|14929.3|14947.3|14943.3|14950.4|14946.4|14931.7|14927.7|129
1655895600000|2022-06-22 11:00:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14941.1|14937.1|404
1655895900000|2022-06-22 11:05:00|14948.9|14944.9|14972.3|14968.3|14972.3|14968.3|14944.2|14940.2|319
1655896200000|2022-06-22 11:10:00|14975.4|14971.4|14981.7|14977.7|14987.9|14983.9|14975.4|14971.4|312
1655896500000|2022-06-22 11:15:00|14980.1|14976.1|14978.6|14974.6|14991.1|14987.1|14972.3|14968.3|319
1655896800000|2022-06-22 11:20:00|14977|14973|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|286
1655897100000|2022-06-22 11:25:00|14975.4|14971.4|14966.1|14962.1|14975.4|14971.4|14956.7|14952.7|181
1655897400000|2022-06-22 11:30:00|14967.6|14963.6|14959.8|14955.8|14972.3|14968.3|14956.7|14952.7|151
1655897700000|2022-06-22 11:35:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|230
1655898000000|2022-06-22 11:40:00|14964.5|14960.5|14942.6|14938.6|14966.1|14962.1|14937.9|14933.9|356
1655898300000|2022-06-22 11:45:00|14944.2|14940.2|14941.1|14937.1|14956.7|14952.7|14941.1|14937.1|239
1655898600000|2022-06-22 11:50:00|14942.6|14938.6|14956.7|14952.7|14959.8|14955.8|14941.1|14937.1|282
1655898900000|2022-06-22 11:55:00|14959.8|14955.8|14937.9|14933.9|14959.8|14955.8|14934.8|14930.8|343
1655899200000|2022-06-22 12:00:00|14941.1|14937.1|14947.3|14943.3|14953.6|14949.6|14939.5|14935.5|380
1655899500000|2022-06-22 12:05:00|14950.4|14946.4|14953.6|14949.6|14958.3|14954.3|14941.1|14937.1|181
1655899800000|2022-06-22 12:10:00|14955.1|14951.1|14953.6|14949.6|14962.9|14958.9|14947.3|14943.3|215
1655900100000|2022-06-22 12:15:00|14958.3|14954.3|14975.4|14971.4|14975.4|14971.4|14956.7|14952.7|414
1655900400000|2022-06-22 12:20:00|14977|14973|14975.4|14971.4|14984.8|14980.8|14964.5|14960.5|867
1655900700000|2022-06-22 12:25:00|14978.6|14974.6|14998.9|14994.9|15016.1|15012.1|14977|14973|685
1655901000000|2022-06-22 12:30:00|15000.4|14996.4|15016.1|15012.1|15025.4|15021.4|14987.9|14983.9|936
1655901300000|2022-06-22 12:35:00|15012.9|15008.9|15014.5|15010.5|15019.2|15015.2|14997.3|14993.3|690
1655901600000|2022-06-22 12:40:00|15012.9|15008.9|15058.3|15054.3|15062.9|15058.9|15012.9|15008.9|805
1655901900000|2022-06-22 12:45:00|15059.8|15055.8|15052|15048|15091.1|15087.1|15048.9|15044.9|1169
1655902200000|2022-06-22 12:50:00|15050.4|15046.4|15078.6|15074.6|15087.9|15083.9|15050.4|15046.4|638
1655902500000|2022-06-22 12:55:00|15081.7|15077.7|15094.2|15090.2|15094.2|15090.2|15075.4|15071.4|853
1655902800000|2022-06-22 13:00:00|15091.1|15087.1|15087.9|15083.9|15109.8|15105.8|15081.7|15077.7|1639
1655903100000|2022-06-22 13:05:00|15086.4|15082.4|15062.9|15058.9|15087.9|15083.9|15059.8|15055.8|1584
1655903400000|2022-06-22 13:10:00|15059.8|15055.8|15059.8|15055.8|15075.4|15071.4|15053.6|15049.6|1023
1655903700000|2022-06-22 13:15:00|15062.9|15058.9|15053.6|15049.6|15069.2|15065.2|15044.2|15040.2|874
1655904000000|2022-06-22 13:20:00|15050.4|15046.4|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|599
1655904300000|2022-06-22 13:25:00|15059.8|15055.8|15062.9|15058.9|15067.6|15063.6|15050.4|15046.4|609
1655904600000|2022-06-22 13:30:00|15064.5|15060.5|15052|15048|15075.4|15071.4|15022.3|15018.3|1349
1655904900000|2022-06-22 13:35:00|15053.6|15049.6|15062.9|15058.9|15072.3|15068.3|15047.3|15043.3|935
1655905200000|2022-06-22 13:40:00|15066.1|15062.1|15072.3|15068.3|15100.4|15096.4|15059.8|15055.8|1348
1655905500000|2022-06-22 13:45:00|15070.8|15066.8|15081.7|15077.7|15081.7|15077.7|15050.4|15046.4|940
1655905800000|2022-06-22 13:50:00|15083.3|15079.3|15075.4|15071.4|15098.9|15094.9|15075.4|15071.4|1043
1655906100000|2022-06-22 13:55:00|15072.3|15068.3|15078.6|15074.6|15078.6|15074.6|15053.6|15049.6|1011
1655906400000|2022-06-22 14:00:00|15081.7|15077.7|15125.4|15121.4|15134.8|15130.8|15081.7|15077.7|990
1655906700000|2022-06-22 14:05:00|15128.6|15124.6|15100.4|15096.4|15128.6|15124.6|15094.2|15090.2|1263
1655907000000|2022-06-22 14:10:00|15103.6|15099.6|15072.3|15068.3|15103.6|15099.6|15070.8|15066.8|1058
1655907300000|2022-06-22 14:15:00|15069.2|15065.2|15037.9|15033.9|15087.9|15083.9|15037.9|15033.9|971
1655907600000|2022-06-22 14:20:00|15041.1|15037.1|15062.9|15058.9|15066.1|15062.1|15037.9|15033.9|765
1655907900000|2022-06-22 14:25:00|15066.1|15062.1|15066.1|15062.1|15073.9|15069.9|15050.4|15046.4|1007
1655908200000|2022-06-22 14:30:00|15067.6|15063.6|15083.3|15079.3|15089.5|15085.5|15067.6|15063.6|654
1655908500000|2022-06-22 14:35:00|15084.8|15080.8|15056.7|15052.7|15084.8|15080.8|15056.7|15052.7|566
1655908800000|2022-06-22 14:40:00|15058.3|15054.3|15081.7|15077.7|15084.8|15080.8|15056.7|15052.7|848
1655909100000|2022-06-22 14:45:00|15080.1|15076.1|15072.3|15068.3|15084.8|15080.8|15067.6|15063.6|826
1655909400000|2022-06-22 14:50:00|15070.8|15066.8|15087.9|15083.9|15094.2|15090.2|15070.8|15066.8|625
1655909700000|2022-06-22 14:55:00|15089.5|15085.5|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|878
1655910000000|2022-06-22 15:00:00|15084.8|15080.8|15081.7|15077.7|15100.4|15096.4|15081.7|15077.7|1056
1655910300000|2022-06-22 15:05:00|15083.3|15079.3|15109.8|15105.8|15117.6|15113.6|15083.3|15079.3|736
1655910600000|2022-06-22 15:10:00|15106.7|15102.7|15084.8|15080.8|15112.9|15108.9|15084.8|15080.8|613
1655910900000|2022-06-22 15:15:00|15081.7|15077.7|15080.1|15076.1|15081.7|15077.7|15069.2|15065.2|578
1655911200000|2022-06-22 15:20:00|15078.6|15074.6|15062.9|15058.9|15091.1|15087.1|15062.9|15058.9|910
1655911500000|2022-06-22 15:25:00|15066.1|15062.1|15064.5|15060.5|15069.2|15065.2|15053.6|15049.6|453
1655911800000|2022-06-22 15:30:00|15066.1|15062.1|15053.6|15049.6|15075.4|15071.4|15053.6|15049.6|1295
1655912100000|2022-06-22 15:35:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15044.2|15040.2|509
1655912400000|2022-06-22 15:40:00|15052|15048|15059.8|15055.8|15066.1|15062.1|15050.4|15046.4|447
1655912700000|2022-06-22 15:45:00|15058.3|15054.3|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|1019
1655913000000|2022-06-22 15:50:00|15045.8|15041.8|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|798
1655913300000|2022-06-22 15:55:00|15037.9|15033.9|15027|15023|15037.9|15033.9|15025.4|15021.4|531
1655913600000|2022-06-22 16:00:00|15028.6|15024.6|15044.2|15040.2|15047.3|15043.3|15019.2|15015.2|460
1655913900000|2022-06-22 16:05:00|15045.8|15041.8|15037.9|15033.9|15056.7|15052.7|15037.9|15033.9|304
1655914200000|2022-06-22 16:10:00|15039.5|15035.5|15044.2|15040.2|15050.4|15046.4|15031.7|15027.7|603
1655914500000|2022-06-22 16:15:00|15042.6|15038.6|15056.7|15052.7|15059.8|15055.8|15037.9|15033.9|306
1655914800000|2022-06-22 16:20:00|15058.3|15054.3|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|332
1655915100000|2022-06-22 16:25:00|15061.4|15057.4|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|374
1655915400000|2022-06-22 16:30:00|15048.9|15044.9|15056.7|15052.7|15062.9|15058.9|15041.1|15037.1|461
1655915700000|2022-06-22 16:35:00|15059.8|15055.8|15072.3|15068.3|15072.3|15068.3|15053.6|15049.6|372
1655916000000|2022-06-22 16:40:00|15069.2|15065.2|15073.9|15069.9|15075.4|15071.4|15059.8|15055.8|340
1655916300000|2022-06-22 16:45:00|15072.3|15068.3|15084.8|15080.8|15091.1|15087.1|15072.3|15068.3|544
1655916600000|2022-06-22 16:50:00|15083.3|15079.3|15100.4|15096.4|15102|15098|15083.3|15079.3|849
1655916900000|2022-06-22 16:55:00|15102|15098|15103.6|15099.6|15109.8|15105.8|15097.3|15093.3|704
1655917200000|2022-06-22 17:00:00|15100.4|15096.4|15116.1|15112.1|15134.8|15130.8|15092.6|15088.6|1182
1655917500000|2022-06-22 17:05:00|15119.2|15115.2|15106.7|15102.7|15123.9|15119.9|15100.4|15096.4|813
1655917800000|2022-06-22 17:10:00|15097.3|15093.3|15094.2|15090.2|15112.9|15108.9|15094.2|15090.2|557
1655918100000|2022-06-22 17:15:00|15092.6|15088.6|15100.4|15096.4|15109.8|15105.8|15091.1|15087.1|594
1655918400000|2022-06-22 17:20:00|15103.6|15099.6|15122.3|15118.3|15125.4|15121.4|15100.4|15096.4|729
1655918700000|2022-06-22 17:25:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15112.9|15108.9|584
1655919000000|2022-06-22 17:30:00|15120.8|15116.8|15100.4|15096.4|15122.3|15118.3|15100.4|15096.4|672
1655919300000|2022-06-22 17:35:00|15098.9|15094.9|15116.1|15112.1|15116.1|15112.1|15097.3|15093.3|443
1655919600000|2022-06-22 17:40:00|15119.2|15115.2|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|294
1655919900000|2022-06-22 17:45:00|15117.6|15113.6|15112.9|15108.9|15123.9|15119.9|15109.8|15105.8|637
1655920200000|2022-06-22 17:50:00|15116.1|15112.1|15119.2|15115.2|15131.7|15127.7|15109.8|15105.8|368
1655920500000|2022-06-22 17:55:00|15122.3|15118.3|15123.9|15119.9|15127|15123|15119.2|15115.2|311
1655920800000|2022-06-22 18:00:00|15125.4|15121.4|15100.4|15096.4|15125.4|15121.4|15094.2|15090.2|569
1655921100000|2022-06-22 18:05:00|15097.3|15093.3|15116.1|15112.1|15116.1|15112.1|15094.2|15090.2|764
1655921400000|2022-06-22 18:10:00|15112.9|15108.9|15094.2|15090.2|15119.2|15115.2|15087.9|15083.9|732
1655921700000|2022-06-22 18:15:00|15091.1|15087.1|15084.8|15080.8|15094.2|15090.2|15075.4|15071.4|337
1655922000000|2022-06-22 18:20:00|15087.9|15083.9|15100.4|15096.4|15103.6|15099.6|15084.8|15080.8|324
1655922300000|2022-06-22 18:25:00|15098.9|15094.9|15095.8|15091.8|15100.4|15096.4|15086.4|15082.4|486
1655922600000|2022-06-22 18:30:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|408
1655922900000|2022-06-22 18:35:00|15095.8|15091.8|15097.3|15093.3|15108.3|15104.3|15094.2|15090.2|340
1655923200000|2022-06-22 18:40:00|15098.9|15094.9|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|224
1655923500000|2022-06-22 18:45:00|15102|15098|15078.6|15074.6|15106.7|15102.7|15078.6|15074.6|553
1655923800000|2022-06-22 18:50:00|15080.1|15076.1|15094.2|15090.2|15097.3|15093.3|15080.1|15076.1|664
1655924100000|2022-06-22 18:55:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|994
1655924400000|2022-06-22 19:00:00|15108.3|15104.3|15125.4|15121.4|15131.7|15127.7|15106.7|15102.7|854
1655924700000|2022-06-22 19:05:00|15127|15123|15130.1|15126.1|15131.7|15127.7|15116.1|15112.1|652
1655925000000|2022-06-22 19:10:00|15131.7|15127.7|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|491
1655925300000|2022-06-22 19:15:00|15119.2|15115.2|15117.6|15113.6|15123.9|15119.9|15112.9|15108.9|375
1655925600000|2022-06-22 19:20:00|15116.1|15112.1|15106.7|15102.7|15119.2|15115.2|15103.6|15099.6|327
1655925900000|2022-06-22 19:25:00|15108.3|15104.3|15106.7|15102.7|15112.9|15108.9|15106.7|15102.7|321
1655926200000|2022-06-22 19:30:00|15103.6|15099.6|15119.2|15115.2|15119.2|15115.2|15100.4|15096.4|239
1655926500000|2022-06-22 19:35:00|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|266
1655926800000|2022-06-22 19:40:00|15127|15123|15112.9|15108.9|15128.6|15124.6|15112.9|15108.9|332
1655927100000|2022-06-22 19:45:00|15119.2|15115.2|15125.4|15121.4|15128.6|15124.6|15112.9|15108.9|508
1655927400000|2022-06-22 19:50:00|15127|15123|15131.7|15127.7|15131.7|15127.7|15125.4|15121.4|986
1655927700000|2022-06-22 19:55:00|15134.8|15130.8|15125.4|15121.4|15134.8|15130.8|15116.1|15112.1|2929
1655928000000|2022-06-22 20:00:00|15122.3|15118.3|15131.7|15127.7|15134.8|15130.8|15112.9|15108.9|1510
1655928300000|2022-06-22 20:05:00|15133.3|15129.3|15109.8|15105.8|15134.8|15130.8|15109.8|15105.8|398
1655928600000|2022-06-22 20:10:00|15108.3|15104.3|15094.2|15090.2|15108.3|15104.3|15087.9|15083.9|403
1655928900000|2022-06-22 20:15:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15091.1|15087.1|457
1655929200000|2022-06-22 20:20:00|15105.1|15101.1|15112.9|15108.9|15116.1|15112.1|15103.6|15099.6|376
1655929500000|2022-06-22 20:25:00|15106.7|15102.7|15103.6|15099.6|15109.8|15105.8|15094.2|15090.2|375
1655929800000|2022-06-22 20:30:00|15102|15098|15091.1|15087.1|15103.6|15099.6|15091.1|15087.1|272
1655930100000|2022-06-22 20:35:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|228
1655930400000|2022-06-22 20:40:00|15084.8|15080.8|15087.9|15083.9|15087.9|15083.9|15084.8|15080.8|50
1655930700000|2022-06-22 20:45:00|15091.1|15087.1|15083.3|15079.3|15091.1|15087.1|15081.7|15077.7|288
1655931000000|2022-06-22 20:50:00|15081.7|15077.7|15075.4|15071.4|15083.3|15079.3|15072.3|15068.3|209
1655931300000|2022-06-22 20:55:00|15073.9|15069.9|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|291
1655935200000|2022-06-22 22:00:00|15072.3|15068.3|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|29
1655935500000|2022-06-22 22:05:00|15089.5|15085.5|15095.8|15091.8|15095.8|15091.8|15089.5|15085.5|3
1655935800000|2022-06-22 22:10:00|15092.6|15088.6|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|36
1655936100000|2022-06-22 22:15:00|15095.8|15091.8|15095.8|15091.8|15097.3|15093.3|15095.8|15091.8|1
1655936400000|2022-06-22 22:20:00|15097.3|15093.3|15094.2|15090.2|15097.3|15093.3|15092.6|15088.6|8
1655936700000|2022-06-22 22:25:00|15091.1|15087.1|15092.6|15088.6|15092.6|15088.6|15091.1|15087.1|29
1655937000000|2022-06-22 22:30:00|15094.2|15090.2|15094.2|15090.2|15097.3|15093.3|15091.1|15087.1|30
1655937300000|2022-06-22 22:35:00|15092.6|15088.6|15086.4|15082.4|15092.6|15088.6|15083.3|15079.3|13
1655937600000|2022-06-22 22:40:00|15087.9|15083.9|15086.4|15082.4|15091.1|15087.1|15086.4|15082.4|8
1655937900000|2022-06-22 22:45:00|15084.8|15080.8|15091.1|15087.1|15091.1|15087.1|15084.8|15080.8|22
1655938200000|2022-06-22 22:50:00|15087.9|15083.9|15086.4|15082.4|15087.9|15083.9|15086.4|15082.4|11
1655938500000|2022-06-22 22:55:00|15087.9|15083.9|15083.3|15079.3|15091.1|15087.1|15083.3|15079.3|9
1655938800000|2022-06-22 23:00:00|15081.7|15077.7|15083.3|15079.3|15083.3|15079.3|15078.6|15074.6|9
1655939100000|2022-06-22 23:05:00|15084.8|15080.8|15095.8|15091.8|15095.8|15091.8|15084.8|15080.8|40
1655939400000|2022-06-22 23:10:00|15097.3|15093.3|15092.6|15088.6|15097.3|15093.3|15091.1|15087.1|47
1655939700000|2022-06-22 23:15:00|15091.1|15087.1|15103.6|15099.6|15103.6|15099.6|15091.1|15087.1|35
1655940000000|2022-06-22 23:20:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|95
1655940300000|2022-06-22 23:25:00|15102|15098|15116.1|15112.1|15119.2|15115.2|15102|15098|93
1655940600000|2022-06-22 23:30:00|15114.5|15110.5|15111.4|15107.4|15117.6|15113.6|15109.8|15105.8|25
1655940900000|2022-06-22 23:35:00|15112.9|15108.9|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|67
1655941200000|2022-06-22 23:40:00|15117.6|15113.6|15111.4|15107.4|15120.8|15116.8|15111.4|15107.4|21
1655941500000|2022-06-22 23:45:00|15109.8|15105.8|15108.3|15104.3|15111.4|15107.4|15103.6|15099.6|25
1655941800000|2022-06-22 23:50:00|15106.7|15102.7|15102|15098|15106.7|15102.7|15102|15098|1
1655942100000|2022-06-22 23:55:00|15100.4|15096.4|15105.1|15101.1|15105.1|15101.1|15098.9|15094.9|14
1655942400000|2022-06-23 00:00:00|15106.7|15102.7|15116.1|15112.1|15131.7|15127.7|15103.6|15099.6|155
1655942700000|2022-06-23 00:05:00|15117.6|15113.6|15131.7|15127.7|15131.7|15127.7|15116.1|15112.1|57
1655943000000|2022-06-23 00:10:00|15136.4|15132.4|15133.3|15129.3|15144.2|15140.2|15131.7|15127.7|60
1655943300000|2022-06-23 00:15:00|15134.8|15130.8|15147.3|15143.3|15159.8|15155.8|15131.7|15127.7|132
1655943600000|2022-06-23 00:20:00|15145.8|15141.8|15130.1|15126.1|15145.8|15141.8|15128.6|15124.6|83
1655943900000|2022-06-23 00:25:00|15128.6|15124.6|15144.2|15140.2|15145.8|15141.8|15125.4|15121.4|37
1655944200000|2022-06-23 00:30:00|15141.1|15137.1|15133.3|15129.3|15150.4|15146.4|15133.3|15129.3|84
1655944500000|2022-06-23 00:35:00|15134.8|15130.8|15141.1|15137.1|15144.2|15140.2|15125.4|15121.4|121
1655944800000|2022-06-23 00:40:00|15142.6|15138.6|15134.8|15130.8|15142.6|15138.6|15128.6|15124.6|45
1655945100000|2022-06-23 00:45:00|15133.3|15129.3|15137.9|15133.9|15137.9|15133.9|15128.6|15124.6|15
1655945400000|2022-06-23 00:50:00|15141.1|15137.1|15133.3|15129.3|15142.6|15138.6|15128.6|15124.6|67
1655945700000|2022-06-23 00:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|167
1655946000000|2022-06-23 01:00:00|15134.8|15130.8|15133.3|15129.3|15137.9|15133.9|15127|15123|109
1655946300000|2022-06-23 01:05:00|15134.8|15130.8|15148.9|15144.9|15156.7|15152.7|15134.8|15130.8|53
1655946600000|2022-06-23 01:10:00|15147.3|15143.3|15150.4|15146.4|15150.4|15146.4|15136.4|15132.4|33
1655946900000|2022-06-23 01:15:00|15148.9|15144.9|15161.4|15157.4|15161.4|15157.4|15147.3|15143.3|88
1655947200000|2022-06-23 01:20:00|15159.8|15155.8|15148.9|15144.9|15159.8|15155.8|15145.8|15141.8|29
1655947500000|2022-06-23 01:25:00|15150.4|15146.4|15142.6|15138.6|15150.4|15146.4|15142.6|15138.6|17
1655947800000|2022-06-23 01:30:00|15141.1|15137.1|15134.8|15130.8|15141.1|15137.1|15131.7|15127.7|41
1655948100000|2022-06-23 01:35:00|15136.4|15132.4|15116.1|15112.1|15139.5|15135.5|15116.1|15112.1|60
1655948400000|2022-06-23 01:40:00|15117.6|15113.6|15091.1|15087.1|15119.2|15115.2|15080.1|15076.1|204
1655948700000|2022-06-23 01:45:00|15089.5|15085.5|15094.2|15090.2|15097.3|15093.3|15075.4|15071.4|127
1655949000000|2022-06-23 01:50:00|15095.8|15091.8|15102|15098|15108.3|15104.3|15095.8|15091.8|42
1655949300000|2022-06-23 01:55:00|15100.4|15096.4|15084.8|15080.8|15100.4|15096.4|15077|15073|47
1655949600000|2022-06-23 02:00:00|15086.4|15082.4|15102|15098|15102|15098|15083.3|15079.3|72
1655949900000|2022-06-23 02:05:00|15103.6|15099.6|15112.9|15108.9|15117.6|15113.6|15098.9|15094.9|102
1655950200000|2022-06-23 02:10:00|15120.8|15116.8|15123.9|15119.9|15130.1|15126.1|15117.6|15113.6|132
1655950500000|2022-06-23 02:15:00|15125.4|15121.4|15145.8|15141.8|15150.4|15146.4|15125.4|15121.4|159
1655950800000|2022-06-23 02:20:00|15144.2|15140.2|15155.1|15151.1|15155.1|15151.1|15137.9|15133.9|143
1655951100000|2022-06-23 02:25:00|15153.6|15149.6|15134.8|15130.8|15155.1|15151.1|15131.7|15127.7|97
1655951400000|2022-06-23 02:30:00|15136.4|15132.4|15123.9|15119.9|15137.9|15133.9|15123.9|15119.9|31
1655951700000|2022-06-23 02:35:00|15125.4|15121.4|15117.6|15113.6|15127|15123|15114.5|15110.5|59
1655952000000|2022-06-23 02:40:00|15119.2|15115.2|15127|15123|15130.1|15126.1|15117.6|15113.6|15
1655952300000|2022-06-23 02:45:00|15125.4|15121.4|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|49
1655952600000|2022-06-23 02:50:00|15116.1|15112.1|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|27
1655952900000|2022-06-23 02:55:00|15120.8|15116.8|15123.9|15119.9|15127|15123|15117.6|15113.6|27
1655953200000|2022-06-23 03:00:00|15125.4|15121.4|15119.2|15115.2|15125.4|15121.4|15119.2|15115.2|27
1655953500000|2022-06-23 03:05:00|15116.1|15112.1|15111.4|15107.4|15119.2|15115.2|15109.8|15105.8|32
1655953800000|2022-06-23 03:10:00|15109.8|15105.8|15111.4|15107.4|15116.1|15112.1|15109.8|15105.8|44
1655954100000|2022-06-23 03:15:00|15109.8|15105.8|15106.7|15102.7|15119.2|15115.2|15106.7|15102.7|51
1655954400000|2022-06-23 03:20:00|15105.1|15101.1|15106.7|15102.7|15116.1|15112.1|15103.6|15099.6|44
1655954700000|2022-06-23 03:25:00|15108.3|15104.3|15109.8|15105.8|15111.4|15107.4|15105.1|15101.1|3
1655955000000|2022-06-23 03:30:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|41
1655955300000|2022-06-23 03:35:00|15117.6|15113.6|15108.3|15104.3|15117.6|15113.6|15106.7|15102.7|18
1655955600000|2022-06-23 03:40:00|15106.7|15102.7|15111.4|15107.4|15114.5|15110.5|15105.1|15101.1|25
1655955900000|2022-06-23 03:45:00|15109.8|15105.8|15117.6|15113.6|15119.2|15115.2|15106.7|15102.7|22
1655956200000|2022-06-23 03:50:00|15116.1|15112.1|15109.8|15105.8|15119.2|15115.2|15106.7|15102.7|17
1655956500000|2022-06-23 03:55:00|15108.3|15104.3|15122.3|15118.3|15123.9|15119.9|15106.7|15102.7|33
1655956800000|2022-06-23 04:00:00|15120.8|15116.8|15125.4|15121.4|15128.6|15124.6|15119.2|15115.2|71
1655957100000|2022-06-23 04:05:00|15123.9|15119.9|15131.7|15127.7|15131.7|15127.7|15123.9|15119.9|54
1655957400000|2022-06-23 04:10:00|15130.1|15126.1|15122.3|15118.3|15131.7|15127.7|15122.3|15118.3|18
1655957700000|2022-06-23 04:15:00|15123.9|15119.9|15125.4|15121.4|15127|15123|15120.8|15116.8|65
1655958000000|2022-06-23 04:20:00|15127|15123|15127|15123|15131.7|15127.7|15125.4|15121.4|40
1655958300000|2022-06-23 04:25:00|15128.6|15124.6|15120.8|15116.8|15128.6|15124.6|15120.8|15116.8|8
1655958600000|2022-06-23 04:30:00|15122.3|15118.3|15116.1|15112.1|15122.3|15118.3|15116.1|15112.1|35
1655958900000|2022-06-23 04:35:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|28
1655959200000|2022-06-23 04:40:00|15111.4|15107.4|15120.8|15116.8|15122.3|15118.3|15109.8|15105.8|17
1655959500000|2022-06-23 04:45:00|15122.3|15118.3|15125.4|15121.4|15128.6|15124.6|15122.3|15118.3|5
1655959800000|2022-06-23 04:50:00|15127|15123|15133.3|15129.3|15137.9|15133.9|15125.4|15121.4|18
1655960100000|2022-06-23 04:55:00|15134.8|15130.8|15133.3|15129.3|15134.8|15130.8|15128.6|15124.6|15
1655960400000|2022-06-23 05:00:00|15131.7|15127.7|15127|15123|15131.7|15127.7|15120.8|15116.8|9
1655960700000|2022-06-23 05:05:00|15125.4|15121.4|15116.1|15112.1|15128.6|15124.6|15112.9|15108.9|27
1655961000000|2022-06-23 05:10:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|23
1655961300000|2022-06-23 05:15:00|15120.8|15116.8|15111.4|15107.4|15120.8|15116.8|15109.8|15105.8|27
1655961600000|2022-06-23 05:20:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15103.6|15099.6|19
1655961900000|2022-06-23 05:25:00|15105.1|15101.1|15109.8|15105.8|15109.8|15105.8|15103.6|15099.6|17
1655962200000|2022-06-23 05:30:00|15112.9|15108.9|15114.5|15110.5|15114.5|15110.5|15111.4|15107.4|10
1655962500000|2022-06-23 05:35:00|15116.1|15112.1|15123.9|15119.9|15133.3|15129.3|15114.5|15110.5|74
1655962800000|2022-06-23 05:40:00|15125.4|15121.4|15127|15123|15131.7|15127.7|15122.3|15118.3|69
1655963100000|2022-06-23 05:45:00|15125.4|15121.4|15117.6|15113.6|15128.6|15124.6|15117.6|15113.6|46
1655963400000|2022-06-23 05:50:00|15119.2|15115.2|15114.5|15110.5|15119.2|15115.2|15112.9|15108.9|28
1655963700000|2022-06-23 05:55:00|15116.1|15112.1|15139.5|15135.5|15139.5|15135.5|15116.1|15112.1|81
1655964000000|2022-06-23 06:00:00|15137.9|15133.9|15133.3|15129.3|15147.3|15143.3|15128.6|15124.6|103
1655964300000|2022-06-23 06:05:00|15131.7|15127.7|15117.6|15113.6|15133.3|15129.3|15112.9|15108.9|95
1655964600000|2022-06-23 06:10:00|15116.1|15112.1|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|18
1655964900000|2022-06-23 06:15:00|15117.6|15113.6|15109.8|15105.8|15122.3|15118.3|15102|15098|101
1655965200000|2022-06-23 06:20:00|15108.3|15104.3|15103.6|15099.6|15117.6|15113.6|15102|15098|56
1655965500000|2022-06-23 06:25:00|15105.1|15101.1|15097.3|15093.3|15106.7|15102.7|15092.6|15088.6|83
1655965800000|2022-06-23 06:30:00|15094.2|15090.2|15100.4|15096.4|15106.7|15102.7|15091.1|15087.1|129
1655966100000|2022-06-23 06:35:00|15098.9|15094.9|15106.7|15102.7|15106.7|15102.7|15097.3|15093.3|39
1655966400000|2022-06-23 06:40:00|15103.6|15099.6|15092.6|15088.6|15109.8|15105.8|15091.1|15087.1|117
1655966700000|2022-06-23 06:45:00|15094.2|15090.2|15084.8|15080.8|15094.2|15090.2|15075.4|15071.4|125
1655967000000|2022-06-23 06:50:00|15081.7|15077.7|15078.6|15074.6|15084.8|15080.8|15070.8|15066.8|114
1655967300000|2022-06-23 06:55:00|15080.1|15076.1|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|56
1655967600000|2022-06-23 07:00:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15067.6|15063.6|171
1655967900000|2022-06-23 07:05:00|15084.8|15080.8|15098.9|15094.9|15103.6|15099.6|15080.1|15076.1|130
1655968200000|2022-06-23 07:10:00|15100.4|15096.4|15117.6|15113.6|15122.3|15118.3|15094.2|15090.2|228
1655968500000|2022-06-23 07:15:00|15125.4|15121.4|15181.7|15177.7|15187.9|15183.9|15125.4|15121.4|749
1655968800000|2022-06-23 07:20:00|15184.8|15180.8|15187.9|15183.9|15203.6|15199.6|15175.4|15171.4|333
1655969100000|2022-06-23 07:25:00|15197.3|15193.3|15197.3|15193.3|15212.9|15208.9|15184.8|15180.8|288
1655969400000|2022-06-23 07:30:00|15206.7|15202.7|15211.4|15207.4|15225.4|15221.4|15202|15198|533
1655969700000|2022-06-23 07:35:00|15212.9|15208.9|15222.3|15218.3|15227|15223|15206.7|15202.7|252
1655970000000|2022-06-23 07:40:00|15225.4|15221.4|15287.9|15283.9|15294.2|15290.2|15222.3|15218.3|792
1655970300000|2022-06-23 07:45:00|15284.8|15280.8|15219.2|15215.2|15284.8|15280.8|15209.8|15205.8|598
1655970600000|2022-06-23 07:50:00|15217.6|15213.6|15236.4|15232.4|15244.2|15240.2|15216.1|15212.1|501
1655970900000|2022-06-23 07:55:00|15234.8|15230.8|15256.7|15252.7|15259.8|15255.8|15231.7|15227.7|250
1655971200000|2022-06-23 08:00:00|15259.8|15255.8|15231.7|15227.7|15269.2|15265.2|15231.7|15227.7|390
1655971500000|2022-06-23 08:05:00|15233.3|15229.3|15247.3|15243.3|15253.6|15249.6|15223.9|15219.9|443
1655971800000|2022-06-23 08:10:00|15245.8|15241.8|15231.7|15227.7|15250.4|15246.4|15225.4|15221.4|327
1655972100000|2022-06-23 08:15:00|15230.1|15226.1|15247.3|15243.3|15256.7|15252.7|15222.3|15218.3|1093
1655972400000|2022-06-23 08:20:00|15248.9|15244.9|15266.1|15262.1|15267.6|15263.6|15247.3|15243.3|263
1655972700000|2022-06-23 08:25:00|15264.5|15260.5|15284.8|15280.8|15291.1|15287.1|15262.9|15258.9|252
1655973000000|2022-06-23 08:30:00|15281.7|15277.7|15256.7|15252.7|15284.8|15280.8|15250.4|15246.4|492
1655973300000|2022-06-23 08:35:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|353
1655973600000|2022-06-23 08:40:00|15259.8|15255.8|15278.6|15274.6|15284.8|15280.8|15253.6|15249.6|467
1655973900000|2022-06-23 08:45:00|15275.4|15271.4|15266.1|15262.1|15278.6|15274.6|15256.7|15252.7|554
1655974200000|2022-06-23 08:50:00|15269.2|15265.2|15248.9|15244.9|15269.2|15265.2|15247.3|15243.3|400
1655974500000|2022-06-23 08:55:00|15250.4|15246.4|15259.8|15255.8|15259.8|15255.8|15247.3|15243.3|433
1655974800000|2022-06-23 09:00:00|15258.3|15254.3|15278.6|15274.6|15281.7|15277.7|15253.6|15249.6|248
1655975100000|2022-06-23 09:05:00|15281.7|15277.7|15258.3|15254.3|15281.7|15277.7|15253.6|15249.6|233
1655975400000|2022-06-23 09:10:00|15259.8|15255.8|15247.3|15243.3|15262.9|15258.9|15247.3|15243.3|292
1655975700000|2022-06-23 09:15:00|15248.9|15244.9|15227|15223|15250.4|15246.4|15225.4|15221.4|242
1655976000000|2022-06-23 09:20:00|15228.6|15224.6|15216.1|15212.1|15237.9|15233.9|15212.9|15208.9|314
1655976300000|2022-06-23 09:25:00|15219.2|15215.2|15228.6|15224.6|15230.1|15226.1|15212.9|15208.9|201
1655976600000|2022-06-23 09:30:00|15225.4|15221.4|15234.8|15230.8|15248.9|15244.9|15225.4|15221.4|208
1655976900000|2022-06-23 09:35:00|15237.9|15233.9|15227|15223|15237.9|15233.9|15222.3|15218.3|147
1655977200000|2022-06-23 09:40:00|15228.6|15224.6|15231.7|15227.7|15237.9|15233.9|15217.6|15213.6|155
1655977500000|2022-06-23 09:45:00|15233.3|15229.3|15228.6|15224.6|15244.2|15240.2|15225.4|15221.4|191
1655977800000|2022-06-23 09:50:00|15227|15223|15222.3|15218.3|15231.7|15227.7|15216.1|15212.1|89
1655978100000|2022-06-23 09:55:00|15220.8|15216.8|15206.7|15202.7|15234.8|15230.8|15205.1|15201.1|138
1655978400000|2022-06-23 10:00:00|15208.3|15204.3|15202|15198|15217.6|15213.6|15200.4|15196.4|196
1655978700000|2022-06-23 10:05:00|15203.6|15199.6|15203.6|15199.6|15203.6|15199.6|15192.6|15188.6|85
1655979000000|2022-06-23 10:10:00|15202|15198|15202|15198|15203.6|15199.6|15197.3|15193.3|70
1655979300000|2022-06-23 10:15:00|15203.6|15199.6|15191.1|15187.1|15203.6|15199.6|15187.9|15183.9|264
1655979600000|2022-06-23 10:20:00|15194.2|15190.2|15206.7|15202.7|15209.8|15205.8|15191.1|15187.1|147
1655979900000|2022-06-23 10:25:00|15208.3|15204.3|15206.7|15202.7|15219.2|15215.2|15203.6|15199.6|319
1655980200000|2022-06-23 10:30:00|15208.3|15204.3|15203.6|15199.6|15216.1|15212.1|15200.4|15196.4|131
1655980500000|2022-06-23 10:35:00|15205.1|15201.1|15223.9|15219.9|15225.4|15221.4|15205.1|15201.1|149
1655980800000|2022-06-23 10:40:00|15222.3|15218.3|15216.1|15212.1|15228.6|15224.6|15209.8|15205.8|103
1655981100000|2022-06-23 10:45:00|15219.2|15215.2|15206.7|15202.7|15223.9|15219.9|15206.7|15202.7|123
1655981400000|2022-06-23 10:50:00|15205.1|15201.1|15203.6|15199.6|15219.2|15215.2|15203.6|15199.6|116
1655981700000|2022-06-23 10:55:00|15206.7|15202.7|15191.1|15187.1|15209.8|15205.8|15187.9|15183.9|154
1655982000000|2022-06-23 11:00:00|15192.6|15188.6|15181.7|15177.7|15197.3|15193.3|15175.4|15171.4|210
1655982300000|2022-06-23 11:05:00|15183.3|15179.3|15169.2|15165.2|15187.9|15183.9|15164.5|15160.5|137
1655982600000|2022-06-23 11:10:00|15172.3|15168.3|15177|15173|15184.8|15180.8|15169.2|15165.2|184
1655982900000|2022-06-23 11:15:00|15175.4|15171.4|15172.3|15168.3|15184.8|15180.8|15169.2|15165.2|139
1655983200000|2022-06-23 11:20:00|15169.2|15165.2|15156.7|15152.7|15169.2|15165.2|15150.4|15146.4|249
1655983500000|2022-06-23 11:25:00|15158.3|15154.3|15162.9|15158.9|15166.1|15162.1|15155.1|15151.1|115
1655983800000|2022-06-23 11:30:00|15164.5|15160.5|15175.4|15171.4|15178.6|15174.6|15164.5|15160.5|295
1655984100000|2022-06-23 11:35:00|15177|15173|15166.1|15162.1|15178.6|15174.6|15162.9|15158.9|174
1655984400000|2022-06-23 11:40:00|15162.9|15158.9|15147.3|15143.3|15166.1|15162.1|15145.8|15141.8|260
1655984700000|2022-06-23 11:45:00|15150.4|15146.4|15141.1|15137.1|15150.4|15146.4|15137.9|15133.9|344
1655985000000|2022-06-23 11:50:00|15137.9|15133.9|15131.7|15127.7|15144.2|15140.2|15119.2|15115.2|293
1655985300000|2022-06-23 11:55:00|15133.3|15129.3|15137.9|15133.9|15144.2|15140.2|15128.6|15124.6|445
1655985600000|2022-06-23 12:00:00|15139.5|15135.5|15148.9|15144.9|15150.4|15146.4|15133.3|15129.3|399
1655985900000|2022-06-23 12:05:00|15150.4|15146.4|15162.9|15158.9|15166.1|15162.1|15144.2|15140.2|535
1655986200000|2022-06-23 12:10:00|15159.8|15155.8|15162.9|15158.9|15177|15173|15159.8|15155.8|462
1655986500000|2022-06-23 12:15:00|15159.8|15155.8|15155.1|15151.1|15166.1|15162.1|15144.2|15140.2|715
1655986800000|2022-06-23 12:20:00|15153.6|15149.6|15172.3|15168.3|15181.7|15177.7|15134.8|15130.8|791
1655987100000|2022-06-23 12:25:00|15175.4|15171.4|15178.6|15174.6|15184.8|15180.8|15159.8|15155.8|512
1655987400000|2022-06-23 12:30:00|15180.1|15176.1|15200.4|15196.4|15209.8|15205.8|15180.1|15176.1|853
1655987700000|2022-06-23 12:35:00|15202|15198|15216.1|15212.1|15225.4|15221.4|15197.3|15193.3|544
1655988000000|2022-06-23 12:40:00|15212.9|15208.9|15178.6|15174.6|15216.1|15212.1|15177|15173|885
1655988300000|2022-06-23 12:45:00|15177|15173|15178.6|15174.6|15187.9|15183.9|15153.6|15149.6|799
1655988600000|2022-06-23 12:50:00|15181.7|15177.7|15184.8|15180.8|15197.3|15193.3|15169.2|15165.2|659
1655988900000|2022-06-23 12:55:00|15181.7|15177.7|15178.6|15174.6|15192.6|15188.6|15172.3|15168.3|631
1655989200000|2022-06-23 13:00:00|15177|15173|15166.1|15162.1|15194.2|15190.2|15152|15148|973
1655989500000|2022-06-23 13:05:00|15169.2|15165.2|15172.3|15168.3|15181.7|15177.7|15162.9|15158.9|763
1655989800000|2022-06-23 13:10:00|15173.9|15169.9|15153.6|15149.6|15184.8|15180.8|15153.6|15149.6|478
1655990100000|2022-06-23 13:15:00|15155.1|15151.1|15172.3|15168.3|15172.3|15168.3|15131.7|15127.7|951
1655990400000|2022-06-23 13:20:00|15173.9|15169.9|15209.8|15205.8|15220.8|15216.8|15173.9|15169.9|1309
1655990700000|2022-06-23 13:25:00|15212.9|15208.9|15216.1|15212.1|15225.4|15221.4|15181.7|15177.7|1123
1655991000000|2022-06-23 13:30:00|15219.2|15215.2|15217.6|15213.6|15228.6|15224.6|15203.6|15199.6|878
1655991300000|2022-06-23 13:35:00|15216.1|15212.1|15216.1|15212.1|15231.7|15227.7|15212.9|15208.9|720
1655991600000|2022-06-23 13:40:00|15212.9|15208.9|15180.1|15176.1|15216.1|15212.1|15162.9|15158.9|1241
1655991900000|2022-06-23 13:45:00|15228.6|15224.6|15236.4|15232.4|15237.9|15233.9|15202|15198|3295
1655992200000|2022-06-23 13:50:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|6340
1655992500000|2022-06-23 13:55:00|15281.7|15277.7|15294.2|15290.2|15300.4|15296.4|15266.1|15262.1|2269
1655992800000|2022-06-23 14:00:00|15297.3|15293.3|15275.4|15271.4|15297.3|15293.3|15256.7|15252.7|2682
1655993100000|2022-06-23 14:05:00|15278.6|15274.6|15297.3|15293.3|15300.4|15296.4|15275.4|15271.4|1495
1655993400000|2022-06-23 14:10:00|15294.2|15290.2|15306.7|15302.7|15316.1|15312.1|15291.1|15287.1|1265
1655993700000|2022-06-23 14:15:00|15305.1|15301.1|15337.9|15333.9|15341.1|15337.1|15300.4|15296.4|1077
1655994000000|2022-06-23 14:20:00|15339.5|15335.5|15344.2|15340.2|15356.7|15352.7|15322.3|15318.3|1434
1655994300000|2022-06-23 14:25:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15322.3|15318.3|1172
1655994600000|2022-06-23 14:30:00|15330.1|15326.1|15309.8|15305.8|15350.4|15346.4|15306.7|15302.7|1153
1655994900000|2022-06-23 14:35:00|15306.7|15302.7|15331.7|15327.7|15334.8|15330.8|15298.9|15294.9|778
1655995200000|2022-06-23 14:40:00|15334.8|15330.8|15353.6|15349.6|15353.6|15349.6|15328.6|15324.6|724
1655995500000|2022-06-23 14:45:00|15350.4|15346.4|15352|15348|15359.8|15355.8|15344.2|15340.2|487
1655995800000|2022-06-23 14:50:00|15362.9|15358.9|15375.4|15371.4|15375.4|15371.4|15353.6|15349.6|562
1655996100000|2022-06-23 14:55:00|15372.3|15368.3|15372.3|15368.3|15384.8|15380.8|15356.7|15352.7|850
1655996400000|2022-06-23 15:00:00|15369.2|15365.2|15344.2|15340.2|15369.2|15365.2|15322.3|15318.3|2416
1655996700000|2022-06-23 15:05:00|15342.6|15338.6|15358.3|15354.3|15358.3|15354.3|15337.9|15333.9|575
1655997000000|2022-06-23 15:10:00|15359.8|15355.8|15350.4|15346.4|15359.8|15355.8|15331.7|15327.7|709
1655997300000|2022-06-23 15:15:00|15352|15348|15334.8|15330.8|15353.6|15349.6|15331.7|15327.7|962
1655997600000|2022-06-23 15:20:00|15331.7|15327.7|15303.6|15299.6|15336.4|15332.4|15300.4|15296.4|1219
1655997900000|2022-06-23 15:25:00|15302|15298|15297.3|15293.3|15303.6|15299.6|15283.3|15279.3|1120
1655998200000|2022-06-23 15:30:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|854
1655998500000|2022-06-23 15:35:00|15294.2|15290.2|15300.4|15296.4|15305.1|15301.1|15283.3|15279.3|825
1655998800000|2022-06-23 15:40:00|15298.9|15294.9|15291.1|15287.1|15316.1|15312.1|15291.1|15287.1|609
1655999100000|2022-06-23 15:45:00|15294.2|15290.2|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|661
1655999400000|2022-06-23 15:50:00|15302|15298|15317.6|15313.6|15325.4|15321.4|15297.3|15293.3|646
1655999700000|2022-06-23 15:55:00|15319.2|15315.2|15305.1|15301.1|15319.2|15315.2|15297.3|15293.3|723
1656000000000|2022-06-23 16:00:00|15306.7|15302.7|15328.6|15324.6|15331.7|15327.7|15300.4|15296.4|780
1656000300000|2022-06-23 16:05:00|15331.7|15327.7|15328.6|15324.6|15356.7|15352.7|15325.4|15321.4|917
1656000600000|2022-06-23 16:10:00|15327|15323|15325.4|15321.4|15337.9|15333.9|15322.3|15318.3|571
1656000900000|2022-06-23 16:15:00|15327|15323|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|384
1656001200000|2022-06-23 16:20:00|15312.9|15308.9|15334.8|15330.8|15341.1|15337.1|15306.7|15302.7|874
1656001500000|2022-06-23 16:25:00|15336.4|15332.4|15328.6|15324.6|15344.2|15340.2|15325.4|15321.4|664
1656001800000|2022-06-23 16:30:00|15325.4|15321.4|15334.8|15330.8|15341.1|15337.1|15316.1|15312.1|526
1656002100000|2022-06-23 16:35:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|331
1656002400000|2022-06-23 16:40:00|15331.7|15327.7|15337.9|15333.9|15342.6|15338.6|15325.4|15321.4|362
1656002700000|2022-06-23 16:45:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15330.1|15326.1|225
1656003000000|2022-06-23 16:50:00|15333.3|15329.3|15323.9|15319.9|15341.1|15337.1|15322.3|15318.3|432
1656003300000|2022-06-23 16:55:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15316.1|15312.1|317
1656003600000|2022-06-23 17:00:00|15328.6|15324.6|15327|15323|15341.1|15337.1|15322.3|15318.3|322
1656003900000|2022-06-23 17:05:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15311.4|15307.4|308
1656004200000|2022-06-23 17:10:00|15322.3|15318.3|15300.4|15296.4|15325.4|15321.4|15289.5|15285.5|367
1656004500000|2022-06-23 17:15:00|15302|15298|15294.2|15290.2|15306.7|15302.7|15281.7|15277.7|592
1656004800000|2022-06-23 17:20:00|15295.8|15291.8|15284.8|15280.8|15295.8|15291.8|15275.4|15271.4|468
1656005100000|2022-06-23 17:25:00|15278.6|15274.6|15294.2|15290.2|15298.9|15294.9|15278.6|15274.6|437
1656005400000|2022-06-23 17:30:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|263
1656005700000|2022-06-23 17:35:00|15289.5|15285.5|15283.3|15279.3|15291.1|15287.1|15278.6|15274.6|373
1656006000000|2022-06-23 17:40:00|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|260
1656006300000|2022-06-23 17:45:00|15289.5|15285.5|15278.6|15274.6|15292.6|15288.6|15278.6|15274.6|157
1656006600000|2022-06-23 17:50:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|288
1656006900000|2022-06-23 17:55:00|15277|15273|15281.7|15277.7|15287.9|15283.9|15269.2|15265.2|347
1656007200000|2022-06-23 18:00:00|15284.8|15280.8|15300.4|15296.4|15303.6|15299.6|15283.3|15279.3|292
1656007500000|2022-06-23 18:05:00|15303.6|15299.6|15303.6|15299.6|15311.4|15307.4|15297.3|15293.3|298
1656007800000|2022-06-23 18:10:00|15302|15298|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|346
1656008100000|2022-06-23 18:15:00|15308.3|15304.3|15297.3|15293.3|15312.9|15308.9|15297.3|15293.3|256
1656008400000|2022-06-23 18:20:00|15295.8|15291.8|15300.4|15296.4|15300.4|15296.4|15287.9|15283.9|302
1656008700000|2022-06-23 18:25:00|15294.2|15290.2|15294.2|15290.2|15300.4|15296.4|15287.9|15283.9|221
1656009000000|2022-06-23 18:30:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|405
1656009300000|2022-06-23 18:35:00|15298.9|15294.9|15284.8|15280.8|15298.9|15294.9|15278.6|15274.6|302
1656009600000|2022-06-23 18:40:00|15283.3|15279.3|15269.2|15265.2|15284.8|15280.8|15269.2|15265.2|373
1656009900000|2022-06-23 18:45:00|15267.6|15263.6|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|396
1656010200000|2022-06-23 18:50:00|15266.1|15262.1|15291.1|15287.1|15291.1|15287.1|15262.9|15258.9|556
1656010500000|2022-06-23 18:55:00|15292.6|15288.6|15281.7|15277.7|15294.2|15290.2|15272.3|15268.3|710
1656010800000|2022-06-23 19:00:00|15278.6|15274.6|15272.3|15268.3|15294.2|15290.2|15269.2|15265.2|409
1656011100000|2022-06-23 19:05:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|193
1656011400000|2022-06-23 19:10:00|15266.1|15262.1|15253.6|15249.6|15266.1|15262.1|15250.4|15246.4|511
1656011700000|2022-06-23 19:15:00|15255.1|15251.1|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|294
1656012000000|2022-06-23 19:20:00|15242.6|15238.6|15231.7|15227.7|15244.2|15240.2|15228.6|15224.6|453
1656012300000|2022-06-23 19:25:00|15234.8|15230.8|15219.2|15215.2|15237.9|15233.9|15216.1|15212.1|665
1656012600000|2022-06-23 19:30:00|15216.1|15212.1|15217.6|15213.6|15222.3|15218.3|15209.8|15205.8|556
1656012900000|2022-06-23 19:35:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|438
1656013200000|2022-06-23 19:40:00|15212.9|15208.9|15194.2|15190.2|15216.1|15212.1|15194.2|15190.2|495
1656013500000|2022-06-23 19:45:00|15192.6|15188.6|15212.9|15208.9|15216.1|15212.1|15192.6|15188.6|472
1656013800000|2022-06-23 19:50:00|15209.8|15205.8|15216.1|15212.1|15225.4|15221.4|15206.7|15202.7|1010
1656014100000|2022-06-23 19:55:00|15217.6|15213.6|15259.8|15255.8|15262.9|15258.9|15216.1|15212.1|2524
1656014400000|2022-06-23 20:00:00|15262.9|15258.9|15209.8|15205.8|15262.9|15258.9|15203.6|15199.6|1276
1656014700000|2022-06-23 20:05:00|15206.7|15202.7|15209.8|15205.8|15219.2|15215.2|15200.4|15196.4|472
1656015000000|2022-06-23 20:10:00|15212.9|15208.9|15222.3|15218.3|15223.9|15219.9|15206.7|15202.7|263
1656015300000|2022-06-23 20:15:00|15220.8|15216.8|15234.8|15230.8|15244.2|15240.2|15212.9|15208.9|242
1656015600000|2022-06-23 20:20:00|15236.4|15232.4|15222.3|15218.3|15244.2|15240.2|15222.3|15218.3|191
1656015900000|2022-06-23 20:25:00|15223.9|15219.9|15222.3|15218.3|15231.7|15227.7|15219.2|15215.2|171
1656016200000|2022-06-23 20:30:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15216.1|15212.1|182
1656016500000|2022-06-23 20:35:00|15228.6|15224.6|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|207
1656016800000|2022-06-23 20:40:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|38
1656017100000|2022-06-23 20:45:00|15228.6|15224.6|15222.3|15218.3|15231.7|15227.7|15216.1|15212.1|174
1656017400000|2022-06-23 20:50:00|15223.9|15219.9|15219.2|15215.2|15228.6|15224.6|15212.9|15208.9|235
1656017700000|2022-06-23 20:55:00|15222.3|15218.3|15230.1|15226.1|15237.9|15233.9|15222.3|15218.3|201
1656021600000|2022-06-23 22:00:00|15244.2|15240.2|15242.6|15238.6|15261.4|15257.4|15233.3|15229.3|83
1656021900000|2022-06-23 22:05:00|15244.2|15240.2|15242.6|15238.6|15244.2|15240.2|15236.4|15232.4|15
1656022200000|2022-06-23 22:10:00|15244.2|15240.2|15231.7|15227.7|15245.8|15241.8|15231.7|15227.7|56
1656022500000|2022-06-23 22:15:00|15234.8|15230.8|15242.6|15238.6|15247.3|15243.3|15234.8|15230.8|57
1656022800000|2022-06-23 22:20:00|15244.2|15240.2|15230.1|15226.1|15245.8|15241.8|15228.6|15224.6|33
1656023100000|2022-06-23 22:25:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15223.9|15219.9|9
1656023400000|2022-06-23 22:30:00|15234.8|15230.8|15239.5|15235.5|15244.2|15240.2|15234.8|15230.8|21
1656023700000|2022-06-23 22:35:00|15237.9|15233.9|15242.6|15238.6|15242.6|15238.6|15237.9|15233.9|4
1656024000000|2022-06-23 22:40:00|15244.2|15240.2|15244.2|15240.2|15248.9|15244.9|15236.4|15232.4|31
1656024300000|2022-06-23 22:45:00|15242.6|15238.6|15230.1|15226.1|15244.2|15240.2|15228.6|15224.6|65
1656024600000|2022-06-23 22:50:00|15231.7|15227.7|15233.3|15229.3|15233.3|15229.3|15230.1|15226.1|3
1656024900000|2022-06-23 22:55:00|15231.7|15227.7|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|24
1656025200000|2022-06-23 23:00:00|15220.8|15216.8|15225.4|15221.4|15230.1|15226.1|15220.8|15216.8|15
1656025500000|2022-06-23 23:05:00|15227|15223|15227|15223|15230.1|15226.1|15225.4|15221.4|5
1656025800000|2022-06-23 23:10:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15225.4|15221.4|10
1656026100000|2022-06-23 23:15:00|15236.4|15232.4|15233.3|15229.3|15237.9|15233.9|15231.7|15227.7|8
1656026400000|2022-06-23 23:20:00|15236.4|15232.4|15227|15223|15237.9|15233.9|15223.9|15219.9|19
1656026700000|2022-06-23 23:25:00|15228.6|15224.6|15233.3|15229.3|15234.8|15230.8|15228.6|15224.6|7
1656027000000|2022-06-23 23:30:00|15231.7|15227.7|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|7
1656027300000|2022-06-23 23:35:00|15228.6|15224.6|15230.1|15226.1|15230.1|15226.1|15223.9|15219.9|5
1656027600000|2022-06-23 23:40:00|15228.6|15224.6|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|6
1656027900000|2022-06-23 23:45:00|15230.1|15226.1|15227|15223|15231.7|15227.7|15225.4|15221.4|45
1656028200000|2022-06-23 23:50:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15222.3|15218.3|32
1656028500000|2022-06-23 23:55:00|15230.1|15226.1|15241.1|15237.1|15241.1|15237.1|15230.1|15226.1|52
1656028800000|2022-06-24 00:00:00|15242.6|15238.6|15242.6|15238.6|15247.3|15243.3|15237.9|15233.9|57
1656029100000|2022-06-24 00:05:00|15241.1|15237.1|15247.3|15243.3|15248.9|15244.9|15241.1|15237.1|82
1656029400000|2022-06-24 00:10:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|82
1656029700000|2022-06-24 00:15:00|15250.4|15246.4|15228.6|15224.6|15253.6|15249.6|15225.4|15221.4|146
1656030000000|2022-06-24 00:20:00|15227|15223|15217.6|15213.6|15233.3|15229.3|15214.5|15210.5|62
1656030300000|2022-06-24 00:25:00|15216.1|15212.1|15222.3|15218.3|15223.9|15219.9|15209.8|15205.8|54
1656030600000|2022-06-24 00:30:00|15223.9|15219.9|15206.7|15202.7|15225.4|15221.4|15187.9|15183.9|188
1656030900000|2022-06-24 00:35:00|15209.8|15205.8|15208.3|15204.3|15219.2|15215.2|15203.6|15199.6|74
1656031200000|2022-06-24 00:40:00|15211.4|15207.4|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|40
1656031500000|2022-06-24 00:45:00|15208.3|15204.3|15214.5|15210.5|15216.1|15212.1|15205.1|15201.1|27
1656031800000|2022-06-24 00:50:00|15212.9|15208.9|15208.3|15204.3|15216.1|15212.1|15205.1|15201.1|13
1656032100000|2022-06-24 00:55:00|15206.7|15202.7|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|2
1656032400000|2022-06-24 01:00:00|15219.2|15215.2|15217.6|15213.6|15222.3|15218.3|15212.9|15208.9|38
1656032700000|2022-06-24 01:05:00|15216.1|15212.1|15214.5|15210.5|15220.8|15216.8|15212.9|15208.9|49
1656033000000|2022-06-24 01:10:00|15216.1|15212.1|15214.5|15210.5|15222.3|15218.3|15214.5|15210.5|17
1656033300000|2022-06-24 01:15:00|15212.9|15208.9|15206.7|15202.7|15214.5|15210.5|15200.4|15196.4|50
1656033600000|2022-06-24 01:20:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15198.9|15194.9|35
1656033900000|2022-06-24 01:25:00|15202|15198|15214.5|15210.5|15214.5|15210.5|15197.3|15193.3|37
1656034200000|2022-06-24 01:30:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15212.9|15208.9|86
1656034500000|2022-06-24 01:35:00|15217.6|15213.6|15219.2|15215.2|15222.3|15218.3|15211.4|15207.4|26
1656034800000|2022-06-24 01:40:00|15217.6|15213.6|15219.2|15215.2|15227|15223|15216.1|15212.1|47
1656035100000|2022-06-24 01:45:00|15220.8|15216.8|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|30
1656035400000|2022-06-24 01:50:00|15230.1|15226.1|15228.6|15224.6|15230.1|15226.1|15222.3|15218.3|20
1656035700000|2022-06-24 01:55:00|15227|15223|15222.3|15218.3|15231.7|15227.7|15222.3|15218.3|13
1656036000000|2022-06-24 02:00:00|15223.9|15219.9|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|14
1656036300000|2022-06-24 02:05:00|15222.3|15218.3|15220.8|15216.8|15223.9|15219.9|15216.1|15212.1|14
1656036600000|2022-06-24 02:10:00|15222.3|15218.3|15217.6|15213.6|15228.6|15224.6|15216.1|15212.1|30
1656036900000|2022-06-24 02:15:00|15216.1|15212.1|15214.5|15210.5|15222.3|15218.3|15206.7|15202.7|28
1656037200000|2022-06-24 02:20:00|15212.9|15208.9|15222.3|15218.3|15222.3|15218.3|15209.8|15205.8|48
1656037500000|2022-06-24 02:25:00|15223.9|15219.9|15219.2|15215.2|15225.4|15221.4|15219.2|15215.2|22
1656037800000|2022-06-24 02:30:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|13
1656038100000|2022-06-24 02:35:00|15225.4|15221.4|15223.9|15219.9|15225.4|15221.4|15222.3|15218.3|8
1656038400000|2022-06-24 02:40:00|15225.4|15221.4|15225.4|15221.4|15225.4|15221.4|15222.3|15218.3|8
1656038700000|2022-06-24 02:45:00|15223.9|15219.9|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|18
1656039000000|2022-06-24 02:50:00|15223.9|15219.9|15217.6|15213.6|15225.4|15221.4|15217.6|15213.6|24
1656039300000|2022-06-24 02:55:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15216.1|15212.1|29
1656039600000|2022-06-24 03:00:00|15216.1|15212.1|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|32
1656039900000|2022-06-24 03:05:00|15217.6|15213.6|15211.4|15207.4|15217.6|15213.6|15209.8|15205.8|20
1656040200000|2022-06-24 03:10:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15202|15198|47
1656040500000|2022-06-24 03:15:00|15205.1|15201.1|15209.8|15205.8|15209.8|15205.8|15203.6|15199.6|23
1656040800000|2022-06-24 03:20:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15209.8|15205.8|27
1656041100000|2022-06-24 03:25:00|15222.3|15218.3|15241.1|15237.1|15242.6|15238.6|15222.3|15218.3|70
1656041400000|2022-06-24 03:30:00|15239.5|15235.5|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|53
1656041700000|2022-06-24 03:35:00|15244.2|15240.2|15239.5|15235.5|15244.2|15240.2|15237.9|15233.9|18
1656042000000|2022-06-24 03:40:00|15237.9|15233.9|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|30
1656042300000|2022-06-24 03:45:00|15236.4|15232.4|15236.4|15232.4|15244.2|15240.2|15234.8|15230.8|21
1656042600000|2022-06-24 03:50:00|15237.9|15233.9|15233.3|15229.3|15237.9|15233.9|15230.1|15226.1|12
1656042900000|2022-06-24 03:55:00|15231.7|15227.7|15227|15223|15231.7|15227.7|15223.9|15219.9|17
1656043200000|2022-06-24 04:00:00|15228.6|15224.6|15233.3|15229.3|15234.8|15230.8|15227|15223|6
1656043500000|2022-06-24 04:05:00|15231.7|15227.7|15236.4|15232.4|15241.1|15237.1|15230.1|15226.1|23
1656043800000|2022-06-24 04:10:00|15237.9|15233.9|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|38
1656044100000|2022-06-24 04:15:00|15234.8|15230.8|15228.6|15224.6|15236.4|15232.4|15225.4|15221.4|53
1656044400000|2022-06-24 04:20:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15220.8|15216.8|19
1656044700000|2022-06-24 04:25:00|15220.8|15216.8|15233.3|15229.3|15233.3|15229.3|15220.8|15216.8|25
1656045000000|2022-06-24 04:30:00|15234.8|15230.8|15230.1|15226.1|15237.9|15233.9|15228.6|15224.6|18
1656045300000|2022-06-24 04:35:00|15228.6|15224.6|15220.8|15216.8|15230.1|15226.1|15219.2|15215.2|87
1656045600000|2022-06-24 04:40:00|15222.3|15218.3|15227|15223|15230.1|15226.1|15219.2|15215.2|49
1656045900000|2022-06-24 04:45:00|15225.4|15221.4|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|24
1656046200000|2022-06-24 04:50:00|15219.2|15215.2|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|7
1656046500000|2022-06-24 04:55:00|15225.4|15221.4|15222.3|15218.3|15225.4|15221.4|15222.3|15218.3|6
1656046800000|2022-06-24 05:00:00|15220.8|15216.8|15222.3|15218.3|15231.7|15227.7|15220.8|15216.8|20
1656047100000|2022-06-24 05:05:00|15223.9|15219.9|15241.1|15237.1|15242.6|15238.6|15222.3|15218.3|64
1656047400000|2022-06-24 05:10:00|15239.5|15235.5|15241.1|15237.1|15242.6|15238.6|15233.3|15229.3|13
1656047700000|2022-06-24 05:15:00|15242.6|15238.6|15242.6|15238.6|15242.6|15238.6|15236.4|15232.4|11
1656048000000|2022-06-24 05:20:00|15244.2|15240.2|15244.2|15240.2|15247.3|15243.3|15241.1|15237.1|13
1656048300000|2022-06-24 05:25:00|15245.8|15241.8|15250.4|15246.4|15253.6|15249.6|15241.1|15237.1|60
1656048600000|2022-06-24 05:30:00|15247.3|15243.3|15239.5|15235.5|15247.3|15243.3|15237.9|15233.9|27
1656048900000|2022-06-24 05:35:00|15241.1|15237.1|15228.6|15224.6|15241.1|15237.1|15225.4|15221.4|27
1656049200000|2022-06-24 05:40:00|15230.1|15226.1|15230.1|15226.1|15234.8|15230.8|15219.2|15215.2|48
1656049500000|2022-06-24 05:45:00|15228.6|15224.6|15231.7|15227.7|15231.7|15227.7|15225.4|15221.4|36
1656049800000|2022-06-24 05:50:00|15230.1|15226.1|15237.9|15233.9|15239.5|15235.5|15228.6|15224.6|25
1656050100000|2022-06-24 05:55:00|15241.1|15237.1|15227|15223|15244.2|15240.2|15225.4|15221.4|47
1656050400000|2022-06-24 06:00:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15216.1|15212.1|138
1656050700000|2022-06-24 06:05:00|15230.1|15226.1|15231.7|15227.7|15231.7|15227.7|15219.2|15215.2|173
1656051000000|2022-06-24 06:10:00|15234.8|15230.8|15231.7|15227.7|15237.9|15233.9|15228.6|15224.6|109
1656051300000|2022-06-24 06:15:00|15233.3|15229.3|15244.2|15240.2|15244.2|15240.2|15230.1|15226.1|36
1656051600000|2022-06-24 06:20:00|15245.8|15241.8|15234.8|15230.8|15245.8|15241.8|15234.8|15230.8|78
1656051900000|2022-06-24 06:25:00|15237.9|15233.9|15237.9|15233.9|15247.3|15243.3|15233.3|15229.3|73
1656052200000|2022-06-24 06:30:00|15239.5|15235.5|15237.9|15233.9|15242.6|15238.6|15228.6|15224.6|77
1656052500000|2022-06-24 06:35:00|15241.1|15237.1|15250.4|15246.4|15253.6|15249.6|15239.5|15235.5|51
1656052800000|2022-06-24 06:40:00|15248.9|15244.9|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|33
1656053100000|2022-06-24 06:45:00|15252|15248|15269.2|15265.2|15270.8|15266.8|15248.9|15244.9|99
1656053400000|2022-06-24 06:50:00|15270.8|15266.8|15267.6|15263.6|15275.4|15271.4|15262.9|15258.9|95
1656053700000|2022-06-24 06:55:00|15266.1|15262.1|15303.6|15299.6|15303.6|15299.6|15266.1|15262.1|179
1656054000000|2022-06-24 07:00:00|15305.1|15301.1|15297.3|15293.3|15322.3|15318.3|15289.5|15285.5|341
1656054300000|2022-06-24 07:05:00|15295.8|15291.8|15295.8|15291.8|15302|15298|15281.7|15277.7|279
1656054600000|2022-06-24 07:10:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15284.8|15280.8|221
1656054900000|2022-06-24 07:15:00|15312.9|15308.9|15322.3|15318.3|15334.8|15330.8|15303.6|15299.6|805
1656055200000|2022-06-24 07:20:00|15323.9|15319.9|15281.7|15277.7|15323.9|15319.9|15281.7|15277.7|339
1656055500000|2022-06-24 07:25:00|15283.3|15279.3|15289.5|15285.5|15300.4|15296.4|15272.3|15268.3|352
1656055800000|2022-06-24 07:30:00|15291.1|15287.1|15283.3|15279.3|15298.9|15294.9|15275.4|15271.4|228
1656056100000|2022-06-24 07:35:00|15281.7|15277.7|15264.5|15260.5|15291.1|15287.1|15262.9|15258.9|273
1656056400000|2022-06-24 07:40:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15252|15248|193
1656056700000|2022-06-24 07:45:00|15264.5|15260.5|15242.6|15238.6|15269.2|15265.2|15241.1|15237.1|292
1656057000000|2022-06-24 07:50:00|15244.2|15240.2|15261.4|15257.4|15264.5|15260.5|15237.9|15233.9|226
1656057300000|2022-06-24 07:55:00|15262.9|15258.9|15266.1|15262.1|15273.9|15269.9|15258.3|15254.3|117
1656057600000|2022-06-24 08:00:00|15262.9|15258.9|15256.7|15252.7|15272.3|15268.3|15241.1|15237.1|208
1656057900000|2022-06-24 08:05:00|15255.1|15251.1|15269.2|15265.2|15275.4|15271.4|15253.6|15249.6|268
1656058200000|2022-06-24 08:10:00|15270.8|15266.8|15272.3|15268.3|15273.9|15269.9|15264.5|15260.5|167
1656058500000|2022-06-24 08:15:00|15270.8|15266.8|15262.9|15258.9|15272.3|15268.3|15259.8|15255.8|98
1656058800000|2022-06-24 08:20:00|15264.5|15260.5|15253.6|15249.6|15270.8|15266.8|15253.6|15249.6|74
1656059100000|2022-06-24 08:25:00|15256.7|15252.7|15244.2|15240.2|15259.8|15255.8|15242.6|15238.6|137
1656059400000|2022-06-24 08:30:00|15245.8|15241.8|15256.7|15252.7|15259.8|15255.8|15244.2|15240.2|106
1656059700000|2022-06-24 08:35:00|15255.1|15251.1|15242.6|15238.6|15259.8|15255.8|15241.1|15237.1|130
1656060000000|2022-06-24 08:40:00|15244.2|15240.2|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|102
1656060300000|2022-06-24 08:45:00|15237.9|15233.9|15216.1|15212.1|15237.9|15233.9|15214.5|15210.5|325
1656060600000|2022-06-24 08:50:00|15217.6|15213.6|15208.3|15204.3|15222.3|15218.3|15203.6|15199.6|190
1656060900000|2022-06-24 08:55:00|15209.8|15205.8|15205.1|15201.1|15211.4|15207.4|15203.6|15199.6|171
1656061200000|2022-06-24 09:00:00|15206.7|15202.7|15223.9|15219.9|15225.4|15221.4|15206.7|15202.7|160
1656061500000|2022-06-24 09:05:00|15222.3|15218.3|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|126
1656061800000|2022-06-24 09:10:00|15217.6|15213.6|15209.8|15205.8|15222.3|15218.3|15203.6|15199.6|146
1656062100000|2022-06-24 09:15:00|15211.4|15207.4|15219.2|15215.2|15222.3|15218.3|15209.8|15205.8|158
1656062400000|2022-06-24 09:20:00|15217.6|15213.6|15200.4|15196.4|15222.3|15218.3|15197.3|15193.3|56
1656062700000|2022-06-24 09:25:00|15197.3|15193.3|15175.4|15171.4|15200.4|15196.4|15175.4|15171.4|228
1656063000000|2022-06-24 09:30:00|15177|15173|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|95
1656063300000|2022-06-24 09:35:00|15187.9|15183.9|15197.3|15193.3|15200.4|15196.4|15178.6|15174.6|99
1656063600000|2022-06-24 09:40:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15191.1|15187.1|52
1656063900000|2022-06-24 09:45:00|15197.3|15193.3|15203.6|15199.6|15208.3|15204.3|15197.3|15193.3|81
1656064200000|2022-06-24 09:50:00|15205.1|15201.1|15203.6|15199.6|15206.7|15202.7|15197.3|15193.3|114
1656064500000|2022-06-24 09:55:00|15202|15198|15200.4|15196.4|15209.8|15205.8|15200.4|15196.4|140
1656064800000|2022-06-24 10:00:00|15203.6|15199.6|15187.9|15183.9|15206.7|15202.7|15181.7|15177.7|273
1656065100000|2022-06-24 10:05:00|15186.4|15182.4|15166.1|15162.1|15187.9|15183.9|15162.9|15158.9|185
1656065400000|2022-06-24 10:10:00|15164.5|15160.5|15159.8|15155.8|15169.2|15165.2|15153.6|15149.6|283
1656065700000|2022-06-24 10:15:00|15158.3|15154.3|15169.2|15165.2|15184.8|15180.8|15156.7|15152.7|278
1656066000000|2022-06-24 10:20:00|15172.3|15168.3|15181.7|15177.7|15184.8|15180.8|15161.4|15157.4|230
1656066300000|2022-06-24 10:25:00|15183.3|15179.3|15184.8|15180.8|15191.1|15187.1|15181.7|15177.7|92
1656066600000|2022-06-24 10:30:00|15186.4|15182.4|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|197
1656066900000|2022-06-24 10:35:00|15186.4|15182.4|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|95
1656067200000|2022-06-24 10:40:00|15189.5|15185.5|15194.2|15190.2|15200.4|15196.4|15184.8|15180.8|96
1656067500000|2022-06-24 10:45:00|15192.6|15188.6|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|90
1656067800000|2022-06-24 10:50:00|15191.1|15187.1|15180.1|15176.1|15194.2|15190.2|15172.3|15168.3|319
1656068100000|2022-06-24 10:55:00|15178.6|15174.6|15159.8|15155.8|15186.4|15182.4|15156.7|15152.7|289
1656068400000|2022-06-24 11:00:00|15161.4|15157.4|15184.8|15180.8|15187.9|15183.9|15159.8|15155.8|254
1656068700000|2022-06-24 11:05:00|15183.3|15179.3|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|89
1656069000000|2022-06-24 11:10:00|15197.3|15193.3|15184.8|15180.8|15203.6|15199.6|15175.4|15171.4|422
1656069300000|2022-06-24 11:15:00|15181.7|15177.7|15169.2|15165.2|15184.8|15180.8|15166.1|15162.1|231
1656069600000|2022-06-24 11:20:00|15170.8|15166.8|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|141
1656069900000|2022-06-24 11:25:00|15177|15173|15159.8|15155.8|15177|15173|15159.8|15155.8|84
1656070200000|2022-06-24 11:30:00|15162.9|15158.9|15153.6|15149.6|15162.9|15158.9|15144.2|15140.2|219
1656070500000|2022-06-24 11:35:00|15152|15148|15162.9|15158.9|15164.5|15160.5|15150.4|15146.4|161
1656070800000|2022-06-24 11:40:00|15164.5|15160.5|15150.4|15146.4|15166.1|15162.1|15147.3|15143.3|169
1656071100000|2022-06-24 11:45:00|15153.6|15149.6|15134.8|15130.8|15169.2|15165.2|15122.3|15118.3|658
1656071400000|2022-06-24 11:50:00|15137.9|15133.9|15147.3|15143.3|15150.4|15146.4|15128.6|15124.6|337
1656071700000|2022-06-24 11:55:00|15145.8|15141.8|15134.8|15130.8|15150.4|15146.4|15133.3|15129.3|349
1656072000000|2022-06-24 12:00:00|15136.4|15132.4|15131.7|15127.7|15137.9|15133.9|15122.3|15118.3|502
1656072300000|2022-06-24 12:05:00|15130.1|15126.1|15125.4|15121.4|15131.7|15127.7|15103.6|15099.6|642
1656072600000|2022-06-24 12:10:00|15123.9|15119.9|15131.7|15127.7|15133.3|15129.3|15112.9|15108.9|255
1656072900000|2022-06-24 12:15:00|15130.1|15126.1|15128.6|15124.6|15134.8|15130.8|15117.6|15113.6|323
1656073200000|2022-06-24 12:20:00|15127|15123|15141.1|15137.1|15159.8|15155.8|15122.3|15118.3|788
1656073500000|2022-06-24 12:25:00|15139.5|15135.5|15144.2|15140.2|15153.6|15149.6|15137.9|15133.9|333
1656073800000|2022-06-24 12:30:00|15147.3|15143.3|15125.4|15121.4|15153.6|15149.6|15125.4|15121.4|348
1656074100000|2022-06-24 12:35:00|15127|15123|15116.1|15112.1|15128.6|15124.6|15100.4|15096.4|441
1656074400000|2022-06-24 12:40:00|15119.2|15115.2|15137.9|15133.9|15141.1|15137.1|15117.6|15113.6|314
1656074700000|2022-06-24 12:45:00|15139.5|15135.5|15189.5|15185.5|15191.1|15187.1|15131.7|15127.7|378
1656075000000|2022-06-24 12:50:00|15187.9|15183.9|15184.8|15180.8|15209.8|15205.8|15181.7|15177.7|834
1656075300000|2022-06-24 12:55:00|15186.4|15182.4|15183.3|15179.3|15200.4|15196.4|15178.6|15174.6|335
1656075600000|2022-06-24 13:00:00|15184.8|15180.8|15166.1|15162.1|15187.9|15183.9|15166.1|15162.1|523
1656075900000|2022-06-24 13:05:00|15167.6|15163.6|15216.1|15212.1|15216.1|15212.1|15166.1|15162.1|380
1656076200000|2022-06-24 13:10:00|15214.5|15210.5|15216.1|15212.1|15228.6|15224.6|15209.8|15205.8|589
1656076500000|2022-06-24 13:15:00|15212.9|15208.9|15189.5|15185.5|15216.1|15212.1|15181.7|15177.7|513
1656076800000|2022-06-24 13:20:00|15187.9|15183.9|15150.4|15146.4|15192.6|15188.6|15137.9|15133.9|753
1656077100000|2022-06-24 13:25:00|15152|15148|15161.4|15157.4|15175.4|15171.4|15152|15148|289
1656077400000|2022-06-24 13:30:00|15159.8|15155.8|15209.8|15205.8|15219.2|15215.2|15159.8|15155.8|729
1656077700000|2022-06-24 13:35:00|15202|15198|15200.4|15196.4|15212.9|15208.9|15178.6|15174.6|612
1656078000000|2022-06-24 13:40:00|15198.9|15194.9|15225.4|15221.4|15231.7|15227.7|15172.3|15168.3|831
1656078300000|2022-06-24 13:45:00|15223.9|15219.9|15206.7|15202.7|15231.7|15227.7|15181.7|15177.7|756
1656078600000|2022-06-24 13:50:00|15205.1|15201.1|15197.3|15193.3|15225.4|15221.4|15194.2|15190.2|714
1656078900000|2022-06-24 13:55:00|15198.9|15194.9|15205.1|15201.1|15208.3|15204.3|15187.9|15183.9|645
1656079200000|2022-06-24 14:00:00|15209.8|15205.8|15216.1|15212.1|15253.6|15249.6|15205.1|15201.1|2310
1656079500000|2022-06-24 14:05:00|15217.6|15213.6|15231.7|15227.7|15233.3|15229.3|15194.2|15190.2|1292
1656079800000|2022-06-24 14:10:00|15228.6|15224.6|15209.8|15205.8|15252|15248|15209.8|15205.8|967
1656080100000|2022-06-24 14:15:00|15211.4|15207.4|15206.7|15202.7|15212.9|15208.9|15181.7|15177.7|821
1656080400000|2022-06-24 14:20:00|15205.1|15201.1|15231.7|15227.7|15231.7|15227.7|15191.1|15187.1|699
1656080700000|2022-06-24 14:25:00|15225.4|15221.4|15194.2|15190.2|15234.8|15230.8|15191.1|15187.1|529
1656081000000|2022-06-24 14:30:00|15195.8|15191.8|15156.7|15152.7|15197.3|15193.3|15156.7|15152.7|664
1656081300000|2022-06-24 14:35:00|15158.3|15154.3|15100.4|15096.4|15159.8|15155.8|15091.1|15087.1|1098
1656081600000|2022-06-24 14:40:00|15098.9|15094.9|15062.9|15058.9|15100.4|15096.4|15061.4|15057.4|1577
1656081900000|2022-06-24 14:45:00|15064.5|15060.5|15069.2|15065.2|15072.3|15068.3|15044.2|15040.2|1276
1656082200000|2022-06-24 14:50:00|15066.1|15062.1|15073.9|15069.9|15094.2|15090.2|15059.8|15055.8|1267
1656082500000|2022-06-24 14:55:00|15072.3|15068.3|15041.1|15037.1|15084.8|15080.8|15041.1|15037.1|989
1656082800000|2022-06-24 15:00:00|15042.6|15038.6|15059.8|15055.8|15062.9|15058.9|15031.7|15027.7|940
1656083100000|2022-06-24 15:05:00|15062.9|15058.9|15062.9|15058.9|15075.4|15071.4|15062.9|15058.9|722
1656083400000|2022-06-24 15:10:00|15069.2|15065.2|15091.1|15087.1|15091.1|15087.1|15062.9|15058.9|848
1656083700000|2022-06-24 15:15:00|15087.9|15083.9|15083.3|15079.3|15109.8|15105.8|15078.6|15074.6|1142
1656084000000|2022-06-24 15:20:00|15084.8|15080.8|15094.2|15090.2|15103.6|15099.6|15081.7|15077.7|382
1656084300000|2022-06-24 15:25:00|15097.3|15093.3|15081.7|15077.7|15097.3|15093.3|15081.7|15077.7|231
1656084600000|2022-06-24 15:30:00|15080.1|15076.1|15078.6|15074.6|15091.1|15087.1|15075.4|15071.4|616
1656084900000|2022-06-24 15:35:00|15081.7|15077.7|15094.2|15090.2|15094.2|15090.2|15072.3|15068.3|463
1656085200000|2022-06-24 15:40:00|15097.3|15093.3|15106.7|15102.7|15112.9|15108.9|15091.1|15087.1|354
1656085500000|2022-06-24 15:45:00|15108.3|15104.3|15095.8|15091.8|15112.9|15108.9|15084.8|15080.8|570
1656085800000|2022-06-24 15:50:00|15097.3|15093.3|15087.9|15083.9|15103.6|15099.6|15086.4|15082.4|450
1656086100000|2022-06-24 15:55:00|15084.8|15080.8|15069.2|15065.2|15084.8|15080.8|15062.9|15058.9|702
1656086400000|2022-06-24 16:00:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15050.4|15046.4|515
1656086700000|2022-06-24 16:05:00|15059.8|15055.8|15044.2|15040.2|15059.8|15055.8|15037.9|15033.9|429
1656087000000|2022-06-24 16:10:00|15041.1|15037.1|15048.9|15044.9|15050.4|15046.4|15037.9|15033.9|463
1656087300000|2022-06-24 16:15:00|15050.4|15046.4|15062.9|15058.9|15069.2|15065.2|15047.3|15043.3|412
1656087600000|2022-06-24 16:20:00|15066.1|15062.1|15066.1|15062.1|15072.3|15068.3|15059.8|15055.8|621
1656087900000|2022-06-24 16:25:00|15064.5|15060.5|15056.7|15052.7|15072.3|15068.3|15050.4|15046.4|452
1656088200000|2022-06-24 16:30:00|15058.3|15054.3|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|355
1656088500000|2022-06-24 16:35:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15033.3|15029.3|308
1656088800000|2022-06-24 16:40:00|15037.9|15033.9|15050.4|15046.4|15053.6|15049.6|15037.9|15033.9|226
1656089100000|2022-06-24 16:45:00|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15037.9|15033.9|193
1656089400000|2022-06-24 16:50:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15037.9|15033.9|293
1656089700000|2022-06-24 16:55:00|15047.3|15043.3|15059.8|15055.8|15062.9|15058.9|15044.2|15040.2|580
1656090000000|2022-06-24 17:00:00|15061.4|15057.4|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|345
1656090300000|2022-06-24 17:05:00|15061.4|15057.4|15056.7|15052.7|15069.2|15065.2|15047.3|15043.3|804
1656090600000|2022-06-24 17:10:00|15058.3|15054.3|15059.8|15055.8|15066.1|15062.1|15053.6|15049.6|172
1656090900000|2022-06-24 17:15:00|15058.3|15054.3|15066.1|15062.1|15066.1|15062.1|15058.3|15054.3|81
1656091200000|2022-06-24 17:20:00|15064.5|15060.5|15072.3|15068.3|15072.3|15068.3|15062.9|15058.9|191
1656091500000|2022-06-24 17:25:00|15075.4|15071.4|15072.3|15068.3|15078.6|15074.6|15072.3|15068.3|284
1656091800000|2022-06-24 17:30:00|15073.9|15069.9|15087.9|15083.9|15087.9|15083.9|15072.3|15068.3|391
1656092100000|2022-06-24 17:35:00|15086.4|15082.4|15078.6|15074.6|15086.4|15082.4|15069.2|15065.2|247
1656092400000|2022-06-24 17:40:00|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15072.3|15068.3|111
1656092700000|2022-06-24 17:45:00|15073.9|15069.9|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|215
1656093000000|2022-06-24 17:50:00|15077|15073|15062.9|15058.9|15078.6|15074.6|15059.8|15055.8|369
1656093300000|2022-06-24 17:55:00|15059.8|15055.8|15056.7|15052.7|15062.9|15058.9|15055.1|15051.1|217
1656093600000|2022-06-24 18:00:00|15053.6|15049.6|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|279
1656093900000|2022-06-24 18:05:00|15062.9|15058.9|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|199
1656094200000|2022-06-24 18:10:00|15066.1|15062.1|15078.6|15074.6|15078.6|15074.6|15064.5|15060.5|210
1656094500000|2022-06-24 18:15:00|15080.1|15076.1|15072.3|15068.3|15081.7|15077.7|15069.2|15065.2|260
1656094800000|2022-06-24 18:20:00|15070.8|15066.8|15072.3|15068.3|15075.4|15071.4|15064.5|15060.5|159
1656095100000|2022-06-24 18:25:00|15075.4|15071.4|15078.6|15074.6|15078.6|15074.6|15069.2|15065.2|377
1656095400000|2022-06-24 18:30:00|15081.7|15077.7|15075.4|15071.4|15084.8|15080.8|15075.4|15071.4|282
1656095700000|2022-06-24 18:35:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|173
1656096000000|2022-06-24 18:40:00|15075.4|15071.4|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|314
1656096300000|2022-06-24 18:45:00|15069.2|15065.2|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|228
1656096600000|2022-06-24 18:50:00|15073.9|15069.9|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|334
1656096900000|2022-06-24 18:55:00|15070.8|15066.8|15061.4|15057.4|15070.8|15066.8|15056.7|15052.7|783
1656097200000|2022-06-24 19:00:00|15062.9|15058.9|15075.4|15071.4|15078.6|15074.6|15050.4|15046.4|809
1656097500000|2022-06-24 19:05:00|15077|15073|15069.2|15065.2|15081.7|15077.7|15066.1|15062.1|377
1656097800000|2022-06-24 19:10:00|15067.6|15063.6|15073.9|15069.9|15075.4|15071.4|15059.8|15055.8|379
1656098100000|2022-06-24 19:15:00|15075.4|15071.4|15069.2|15065.2|15080.1|15076.1|15066.1|15062.1|253
1656098400000|2022-06-24 19:20:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|159
1656098700000|2022-06-24 19:25:00|15072.3|15068.3|15059.8|15055.8|15075.4|15071.4|15059.8|15055.8|304
1656099000000|2022-06-24 19:30:00|15062.9|15058.9|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|93
1656099300000|2022-06-24 19:35:00|15066.1|15062.1|15053.6|15049.6|15066.1|15062.1|15053.6|15049.6|328
1656099600000|2022-06-24 19:40:00|15055.1|15051.1|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|313
1656099900000|2022-06-24 19:45:00|15055.1|15051.1|15059.8|15055.8|15059.8|15055.8|15044.2|15040.2|508
1656100200000|2022-06-24 19:50:00|15062.9|15058.9|15047.3|15043.3|15062.9|15058.9|15044.2|15040.2|439
1656100500000|2022-06-24 19:55:00|15048.9|15044.9|15045.8|15041.8|15050.4|15046.4|15037.9|15033.9|875
1656100800000|2022-06-24 20:00:00|15044.2|15040.2|15048.9|15044.9|15053.6|15049.6|15037.9|15033.9|1049
1656101100000|2022-06-24 20:05:00|15047.3|15043.3|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|139
1656101400000|2022-06-24 20:10:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|143
1656101700000|2022-06-24 20:15:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|52
1656102000000|2022-06-24 20:20:00|15047.3|15043.3|15037.9|15033.9|15047.3|15043.3|15034.8|15030.8|194
1656102300000|2022-06-24 20:25:00|15034.8|15030.8|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|98
1656102600000|2022-06-24 20:30:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|91
1656102900000|2022-06-24 20:35:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|275
1656103200000|2022-06-24 20:40:00|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|208
1656103500000|2022-06-24 20:45:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|93
1656103800000|2022-06-24 20:50:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15045.8|15041.8|88
1656104100000|2022-06-24 20:55:00|15048.9|15044.9|15048.9|15044.9|15056.7|15052.7|15045.8|15041.8|131
1656280800000|2022-06-26 22:00:00|15058.3|15054.3|15070.8|15066.8|15070.8|15066.8|15056.7|15052.7|82
1656281100000|2022-06-26 22:05:00|15069.2|15065.2|15070.8|15066.8|15072.3|15068.3|15069.2|15065.2|10
1656281400000|2022-06-26 22:10:00|15069.2|15065.2|15081.7|15077.7|15081.7|15077.7|15069.2|15065.2|92
1656281700000|2022-06-26 22:15:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15077|15073|7
1656282000000|2022-06-26 22:20:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15081.7|15077.7|13
1656282300000|2022-06-26 22:25:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15081.7|15077.7|15
1656282600000|2022-06-26 22:30:00|15080.1|15076.1|15073.9|15069.9|15083.3|15079.3|15072.3|15068.3|30
1656282900000|2022-06-26 22:35:00|15072.3|15068.3|15064.5|15060.5|15073.9|15069.9|15062.9|15058.9|36
1656283200000|2022-06-26 22:40:00|15062.9|15058.9|15059.8|15055.8|15067.6|15063.6|15059.8|15055.8|9
1656283500000|2022-06-26 22:45:00|15064.5|15060.5|15070.8|15066.8|15073.9|15069.9|15062.9|15058.9|79
1656283800000|2022-06-26 22:50:00|15067.6|15063.6|15064.5|15060.5|15070.8|15066.8|15064.5|15060.5|50
1656284100000|2022-06-26 22:55:00|15066.1|15062.1|15069.2|15065.2|15070.8|15066.8|15062.9|15058.9|27
1656284400000|2022-06-26 23:00:00|15070.8|15066.8|15067.6|15063.6|15073.9|15069.9|15067.6|15063.6|30
1656284700000|2022-06-26 23:05:00|15066.1|15062.1|15058.3|15054.3|15066.1|15062.1|15055.1|15051.1|13
1656285000000|2022-06-26 23:10:00|15059.8|15055.8|15059.8|15055.8|15064.5|15060.5|15056.7|15052.7|34
1656285300000|2022-06-26 23:15:00|15058.3|15054.3|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|6
1656285600000|2022-06-26 23:20:00|15056.7|15052.7|15048.9|15044.9|15056.7|15052.7|15045.8|15041.8|64
1656285900000|2022-06-26 23:25:00|15047.3|15043.3|15048.9|15044.9|15048.9|15044.9|15047.3|15043.3|2
1656286200000|2022-06-26 23:30:00|15050.4|15046.4|15048.9|15044.9|15050.4|15046.4|15045.8|15041.8|39
1656286500000|2022-06-26 23:35:00|15050.4|15046.4|15053.6|15049.6|15055.1|15051.1|15050.4|15046.4|3
1656286800000|2022-06-26 23:40:00|15052|15048|15058.3|15054.3|15059.8|15055.8|15052|15048|2
1656287100000|2022-06-26 23:45:00|15059.8|15055.8|15055.1|15051.1|15059.8|15055.8|15052|15048|53
1656287400000|2022-06-26 23:50:00|15053.6|15049.6|15048.9|15044.9|15053.6|15049.6|15048.9|15044.9|23
1656287700000|2022-06-26 23:55:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15045.8|15041.8|15
1656288000000|2022-06-27 00:00:00|15044.2|15040.2|15041.1|15037.1|15050.4|15046.4|15037.9|15033.9|57
1656288300000|2022-06-27 00:05:00|15039.5|15035.5|15050.4|15046.4|15053.6|15049.6|15034.8|15030.8|89
1656288600000|2022-06-27 00:10:00|15052|15048|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|114
1656288900000|2022-06-27 00:15:00|15042.6|15038.6|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|41
1656289200000|2022-06-27 00:20:00|15041.1|15037.1|15047.3|15043.3|15053.6|15049.6|15039.5|15035.5|138
1656289500000|2022-06-27 00:25:00|15048.9|15044.9|15052|15048|15053.6|15049.6|15047.3|15043.3|24
1656289800000|2022-06-27 00:30:00|15050.4|15046.4|15050.4|15046.4|15052|15048|15042.6|15038.6|50
1656290100000|2022-06-27 00:35:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|27
1656290400000|2022-06-27 00:40:00|15050.4|15046.4|15053.6|15049.6|15056.7|15052.7|15048.9|15044.9|86
1656290700000|2022-06-27 00:45:00|15050.4|15046.4|15056.7|15052.7|15062.9|15058.9|15050.4|15046.4|69
1656291000000|2022-06-27 00:50:00|15055.1|15051.1|15066.1|15062.1|15066.1|15062.1|15053.6|15049.6|29
1656291300000|2022-06-27 00:55:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|36
1656291600000|2022-06-27 01:00:00|15066.1|15062.1|15059.8|15055.8|15072.3|15068.3|15056.7|15052.7|40
1656291900000|2022-06-27 01:05:00|15056.7|15052.7|15036.4|15032.4|15059.8|15055.8|15034.8|15030.8|226
1656292200000|2022-06-27 01:10:00|15037.9|15033.9|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|65
1656292500000|2022-06-27 01:15:00|15039.5|15035.5|15023.9|15019.9|15041.1|15037.1|15019.2|15015.2|119
1656292800000|2022-06-27 01:20:00|15022.3|15018.3|15014.5|15010.5|15022.3|15018.3|15012.9|15008.9|92
1656293100000|2022-06-27 01:25:00|15016.1|15012.1|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|60
1656293400000|2022-06-27 01:30:00|15027|15023|15025.4|15021.4|15027|15023|15020.8|15016.8|35
1656293700000|2022-06-27 01:35:00|15027|15023|15023.9|15019.9|15031.7|15027.7|15022.3|15018.3|20
1656294000000|2022-06-27 01:40:00|15025.4|15021.4|15033.3|15029.3|15034.8|15030.8|15025.4|15021.4|63
1656294300000|2022-06-27 01:45:00|15034.8|15030.8|15019.2|15015.2|15039.5|15035.5|15019.2|15015.2|111
1656294600000|2022-06-27 01:50:00|15022.3|15018.3|15014.5|15010.5|15028.6|15024.6|15012.9|15008.9|196
1656294900000|2022-06-27 01:55:00|15012.9|15008.9|15016.1|15012.1|15017.6|15013.6|15009.8|15005.8|41
1656295200000|2022-06-27 02:00:00|15014.5|15010.5|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|48
1656295500000|2022-06-27 02:05:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|38
1656295800000|2022-06-27 02:10:00|15020.8|15016.8|15023.9|15019.9|15025.4|15021.4|15019.2|15015.2|40
1656296100000|2022-06-27 02:15:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15019.2|15015.2|3
1656296400000|2022-06-27 02:20:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|17
1656296700000|2022-06-27 02:25:00|15022.3|15018.3|15019.2|15015.2|15025.4|15021.4|15017.6|15013.6|11
1656297000000|2022-06-27 02:30:00|15017.6|15013.6|15000.4|14996.4|15019.2|15015.2|15000.4|14996.4|101
1656297300000|2022-06-27 02:35:00|14997.3|14993.3|14969.2|14965.2|14997.3|14993.3|14969.2|14965.2|210
1656297600000|2022-06-27 02:40:00|14972.3|14968.3|14966.1|14962.1|14973.9|14969.9|14959.8|14955.8|146
1656297900000|2022-06-27 02:45:00|14964.5|14960.5|14958.3|14954.3|14969.2|14965.2|14947.3|14943.3|365
1656298200000|2022-06-27 02:50:00|14956.7|14952.7|14970.8|14966.8|14972.3|14968.3|14955.1|14951.1|78
1656298500000|2022-06-27 02:55:00|14972.3|14968.3|14970.8|14966.8|14972.3|14968.3|14964.5|14960.5|18
1656298800000|2022-06-27 03:00:00|14972.3|14968.3|14975.4|14971.4|14981.7|14977.7|14969.2|14965.2|77
1656299100000|2022-06-27 03:05:00|14973.9|14969.9|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|20
1656299400000|2022-06-27 03:10:00|14975.4|14971.4|14973.9|14969.9|14975.4|14971.4|14972.3|14968.3|12
1656299700000|2022-06-27 03:15:00|14972.3|14968.3|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|145
1656300000000|2022-06-27 03:20:00|14969.2|14965.2|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|14
1656300300000|2022-06-27 03:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|9
1656300600000|2022-06-27 03:30:00|14978.6|14974.6|14977|14973|14981.7|14977.7|14972.3|14968.3|35
1656300900000|2022-06-27 03:35:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14972.3|14968.3|14
1656301200000|2022-06-27 03:40:00|14980.1|14976.1|14973.9|14969.9|14980.1|14976.1|14972.3|14968.3|18
1656301500000|2022-06-27 03:45:00|14975.4|14971.4|14975.4|14971.4|14981.7|14977.7|14973.9|14969.9|12
1656301800000|2022-06-27 03:50:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|48
1656302100000|2022-06-27 03:55:00|14977|14973|14987.9|14983.9|14987.9|14983.9|14975.4|14971.4|23
1656302400000|2022-06-27 04:00:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14983.3|14979.3|17
1656302700000|2022-06-27 04:05:00|14984.8|14980.8|14983.3|14979.3|14986.4|14982.4|14981.7|14977.7|27
1656303000000|2022-06-27 04:10:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|15
1656303300000|2022-06-27 04:15:00|14983.3|14979.3|14966.1|14962.1|14984.8|14980.8|14962.9|14958.9|71
1656303600000|2022-06-27 04:20:00|14969.2|14965.2|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|34
1656303900000|2022-06-27 04:25:00|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14970.8|14966.8|13
1656304200000|2022-06-27 04:30:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|56
1656304500000|2022-06-27 04:35:00|14969.2|14965.2|14966.1|14962.1|14970.8|14966.8|14962.9|14958.9|36
1656304800000|2022-06-27 04:40:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|31
1656305100000|2022-06-27 04:45:00|14956.7|14952.7|14958.3|14954.3|14959.8|14955.8|14956.7|14952.7|54
1656305400000|2022-06-27 04:50:00|14956.7|14952.7|14953.6|14949.6|14962.9|14958.9|14953.6|14949.6|84
1656305700000|2022-06-27 04:55:00|14950.4|14946.4|14948.9|14944.9|14953.6|14949.6|14947.3|14943.3|71
1656306000000|2022-06-27 05:00:00|14947.3|14943.3|14944.2|14940.2|14952|14948|14944.2|14940.2|110
1656306300000|2022-06-27 05:05:00|14947.3|14943.3|14948.9|14944.9|14952|14948|14944.2|14940.2|49
1656306600000|2022-06-27 05:10:00|14947.3|14943.3|14947.3|14943.3|14948.9|14944.9|14941.1|14937.1|72
1656306900000|2022-06-27 05:15:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14947.3|14943.3|30
1656307200000|2022-06-27 05:20:00|14955.1|14951.1|14952|14948|14956.7|14952.7|14947.3|14943.3|11
1656307500000|2022-06-27 05:25:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14950.4|14946.4|10
1656307800000|2022-06-27 05:30:00|14952|14948|14947.3|14943.3|14952|14948|14947.3|14943.3|62
1656308100000|2022-06-27 05:35:00|14948.9|14944.9|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|21
1656308400000|2022-06-27 05:40:00|14945.8|14941.8|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|29
1656308700000|2022-06-27 05:45:00|14941.1|14937.1|14947.3|14943.3|14947.3|14943.3|14937.9|14933.9|18
1656309000000|2022-06-27 05:50:00|14945.8|14941.8|14950.4|14946.4|14956.7|14952.7|14945.8|14941.8|15
1656309300000|2022-06-27 05:55:00|14952|14948|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|14
1656309600000|2022-06-27 06:00:00|14948.9|14944.9|14937.9|14933.9|14953.6|14949.6|14931.7|14927.7|130
1656309900000|2022-06-27 06:05:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|45
1656310200000|2022-06-27 06:10:00|14942.6|14938.6|14934.8|14930.8|14942.6|14938.6|14922.3|14918.3|144
1656310500000|2022-06-27 06:15:00|14933.3|14929.3|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|53
1656310800000|2022-06-27 06:20:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14931.7|14927.7|97
1656311100000|2022-06-27 06:25:00|14944.2|14940.2|14959.8|14955.8|14961.4|14957.4|14944.2|14940.2|90
1656311400000|2022-06-27 06:30:00|14962.9|14958.9|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|80
1656311700000|2022-06-27 06:35:00|14961.4|14957.4|14967.6|14963.6|14969.2|14965.2|14956.7|14952.7|74
1656312000000|2022-06-27 06:40:00|14969.2|14965.2|14980.1|14976.1|14980.1|14976.1|14967.6|14963.6|107
1656312300000|2022-06-27 06:45:00|14978.6|14974.6|14962.9|14958.9|14980.1|14976.1|14961.4|14957.4|114
1656312600000|2022-06-27 06:50:00|14961.4|14957.4|14958.3|14954.3|14962.9|14958.9|14953.6|14949.6|66
1656312900000|2022-06-27 06:55:00|14956.7|14952.7|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|83
1656313200000|2022-06-27 07:00:00|14961.4|14957.4|14953.6|14949.6|14975.4|14971.4|14950.4|14946.4|154
1656313500000|2022-06-27 07:05:00|14952|14948|14958.3|14954.3|14959.8|14955.8|14944.2|14940.2|73
1656313800000|2022-06-27 07:10:00|14956.7|14952.7|14944.2|14940.2|14962.9|14958.9|14944.2|14940.2|189
1656314100000|2022-06-27 07:15:00|14942.6|14938.6|14933.3|14929.3|14953.6|14949.6|14931.7|14927.7|270
1656314400000|2022-06-27 07:20:00|14931.7|14927.7|14953.6|14949.6|14962.9|14958.9|14931.7|14927.7|160
1656314700000|2022-06-27 07:25:00|14952|14948|14945.8|14941.8|14956.7|14952.7|14941.1|14937.1|155
1656315000000|2022-06-27 07:30:00|14944.2|14940.2|14972.3|14968.3|14975.4|14971.4|14944.2|14940.2|139
1656315300000|2022-06-27 07:35:00|14973.9|14969.9|14984.8|14980.8|14984.8|14980.8|14972.3|14968.3|170
1656315600000|2022-06-27 07:40:00|14987.9|14983.9|15000.4|14996.4|15003.6|14999.6|14984.8|14980.8|132
1656315900000|2022-06-27 07:45:00|14998.9|14994.9|15006.7|15002.7|15012.9|15008.9|14994.2|14990.2|173
1656316200000|2022-06-27 07:50:00|15008.3|15004.3|14984.8|14980.8|15009.8|15005.8|14984.8|14980.8|125
1656316500000|2022-06-27 07:55:00|14981.7|14977.7|14966.1|14962.1|14984.8|14980.8|14961.4|14957.4|95
1656316800000|2022-06-27 08:00:00|14969.2|14965.2|14964.5|14960.5|14978.6|14974.6|14959.8|14955.8|90
1656317100000|2022-06-27 08:05:00|14962.9|14958.9|14970.8|14966.8|14978.6|14974.6|14962.9|14958.9|92
1656317400000|2022-06-27 08:10:00|14969.2|14965.2|14955.1|14951.1|14978.6|14974.6|14955.1|14951.1|213
1656317700000|2022-06-27 08:15:00|14953.6|14949.6|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|85
1656318000000|2022-06-27 08:20:00|14964.5|14960.5|14952|14948|14966.1|14962.1|14950.4|14946.4|92
1656318300000|2022-06-27 08:25:00|14950.4|14946.4|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|98
1656318600000|2022-06-27 08:30:00|14967.6|14963.6|14958.3|14954.3|14972.3|14968.3|14955.1|14951.1|48
1656318900000|2022-06-27 08:35:00|14956.7|14952.7|14969.2|14965.2|14972.3|14968.3|14953.6|14949.6|50
1656319200000|2022-06-27 08:40:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14959.8|14955.8|86
1656319500000|2022-06-27 08:45:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|44
1656319800000|2022-06-27 08:50:00|14967.6|14963.6|14991.1|14987.1|14991.1|14987.1|14966.1|14962.1|148
1656320100000|2022-06-27 08:55:00|14989.5|14985.5|14994.2|14990.2|15000.4|14996.4|14987.9|14983.9|109
1656320400000|2022-06-27 09:00:00|14995.8|14991.8|14992.6|14988.6|14998.9|14994.9|14987.9|14983.9|104
1656320700000|2022-06-27 09:05:00|14991.1|14987.1|14991.1|14987.1|15009.8|15005.8|14987.9|14983.9|68
1656321000000|2022-06-27 09:10:00|14989.5|14985.5|14994.2|14990.2|14995.8|14991.8|14984.8|14980.8|67
1656321300000|2022-06-27 09:15:00|14995.8|14991.8|14984.8|14980.8|14995.8|14991.8|14984.8|14980.8|36
1656321600000|2022-06-27 09:20:00|14981.7|14977.7|14969.2|14965.2|14987.9|14983.9|14969.2|14965.2|73
1656321900000|2022-06-27 09:25:00|14966.1|14962.1|14948.9|14944.9|14966.1|14962.1|14947.3|14943.3|216
1656322200000|2022-06-27 09:30:00|14950.4|14946.4|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|94
1656322500000|2022-06-27 09:35:00|14953.6|14949.6|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|86
1656322800000|2022-06-27 09:40:00|14941.1|14937.1|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|95
1656323100000|2022-06-27 09:45:00|14945.8|14941.8|14934.8|14930.8|14947.3|14943.3|14931.7|14927.7|67
1656323400000|2022-06-27 09:50:00|14937.9|14933.9|14937.9|14933.9|14942.6|14938.6|14931.7|14927.7|64
1656323700000|2022-06-27 09:55:00|14939.5|14935.5|14945.8|14941.8|14947.3|14943.3|14939.5|14935.5|82
1656324000000|2022-06-27 10:00:00|14947.3|14943.3|14950.4|14946.4|14953.6|14949.6|14934.8|14930.8|90
1656324300000|2022-06-27 10:05:00|14948.9|14944.9|14944.2|14940.2|14953.6|14949.6|14941.1|14937.1|97
1656324600000|2022-06-27 10:10:00|14945.8|14941.8|14939.5|14935.5|14952|14948|14937.9|14933.9|100
1656324900000|2022-06-27 10:15:00|14941.1|14937.1|14950.4|14946.4|14953.6|14949.6|14937.9|14933.9|45
1656325200000|2022-06-27 10:20:00|14952|14948|14947.3|14943.3|14959.8|14955.8|14944.2|14940.2|123
1656325500000|2022-06-27 10:25:00|14945.8|14941.8|14931.7|14927.7|14947.3|14943.3|14930.1|14926.1|101
1656325800000|2022-06-27 10:30:00|14930.1|14926.1|14917.6|14913.6|14934.8|14930.8|14916.1|14912.1|171
1656326100000|2022-06-27 10:35:00|14919.2|14915.2|14928.6|14924.6|14937.9|14933.9|14916.1|14912.1|117
1656326400000|2022-06-27 10:40:00|14927|14923|14937.9|14933.9|14941.1|14937.1|14925.4|14921.4|90
1656326700000|2022-06-27 10:45:00|14939.5|14935.5|14931.7|14927.7|14942.6|14938.6|14928.6|14924.6|185
1656327000000|2022-06-27 10:50:00|14933.3|14929.3|14931.7|14927.7|14936.4|14932.4|14925.4|14921.4|39
1656327300000|2022-06-27 10:55:00|14928.6|14924.6|14934.8|14930.8|14939.5|14935.5|14925.4|14921.4|49
1656327600000|2022-06-27 11:00:00|14933.3|14929.3|14944.2|14940.2|14944.2|14940.2|14931.7|14927.7|183
1656327900000|2022-06-27 11:05:00|14941.1|14937.1|14936.4|14932.4|14944.2|14940.2|14928.6|14924.6|110
1656328200000|2022-06-27 11:10:00|14937.9|14933.9|14953.6|14949.6|14953.6|14949.6|14936.4|14932.4|122
1656328500000|2022-06-27 11:15:00|14956.7|14952.7|14947.3|14943.3|14956.7|14952.7|14947.3|14943.3|163
1656328800000|2022-06-27 11:20:00|14945.8|14941.8|14966.1|14962.1|14966.1|14962.1|14945.8|14941.8|135
1656329100000|2022-06-27 11:25:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|118
1656329400000|2022-06-27 11:30:00|14962.9|14958.9|14950.4|14946.4|14972.3|14968.3|14950.4|14946.4|165
1656329700000|2022-06-27 11:35:00|14948.9|14944.9|14947.3|14943.3|14952|14948|14941.1|14937.1|222
1656330000000|2022-06-27 11:40:00|14950.4|14946.4|14944.2|14940.2|14953.6|14949.6|14944.2|14940.2|219
1656330300000|2022-06-27 11:45:00|14942.6|14938.6|14944.2|14940.2|14958.3|14954.3|14934.8|14930.8|272
1656330600000|2022-06-27 11:50:00|14942.6|14938.6|14922.3|14918.3|14947.3|14943.3|14922.3|14918.3|124
1656330900000|2022-06-27 11:55:00|14923.9|14919.9|14928.6|14924.6|14944.2|14940.2|14922.3|14918.3|146
1656331200000|2022-06-27 12:00:00|14930.1|14926.1|14916.1|14912.1|14931.7|14927.7|14906.7|14902.7|399
1656331500000|2022-06-27 12:05:00|14914.5|14910.5|14894.2|14890.2|14916.1|14912.1|14887.9|14883.9|323
1656331800000|2022-06-27 12:10:00|14895.8|14891.8|14878.6|14874.6|14897.3|14893.3|14872.3|14868.3|302
1656332100000|2022-06-27 12:15:00|14880.1|14876.1|14925.4|14921.4|14934.8|14930.8|14878.6|14874.6|332
1656332400000|2022-06-27 12:20:00|14922.3|14918.3|14905.1|14901.1|14941.1|14937.1|14891.1|14887.1|710
1656332700000|2022-06-27 12:25:00|14906.7|14902.7|14920.8|14916.8|14925.4|14921.4|14903.6|14899.6|428
1656333000000|2022-06-27 12:30:00|14922.3|14918.3|14875.4|14871.4|14922.3|14918.3|14866.1|14862.1|835
1656333300000|2022-06-27 12:35:00|14872.3|14868.3|14862.9|14858.9|14877|14873|14850.4|14846.4|710
1656333600000|2022-06-27 12:40:00|14866.1|14862.1|14897.3|14893.3|14897.3|14893.3|14862.9|14858.9|507
1656333900000|2022-06-27 12:45:00|14895.8|14891.8|14900.4|14896.4|14906.7|14902.7|14887.9|14883.9|494
1656334200000|2022-06-27 12:50:00|14898.9|14894.9|14897.3|14893.3|14906.7|14902.7|14892.6|14888.6|401
1656334500000|2022-06-27 12:55:00|14898.9|14894.9|14909.8|14905.8|14916.1|14912.1|14898.9|14894.9|249
1656334800000|2022-06-27 13:00:00|14911.4|14907.4|14894.2|14890.2|14911.4|14907.4|14894.2|14890.2|380
1656335100000|2022-06-27 13:05:00|14897.3|14893.3|14925.4|14921.4|14925.4|14921.4|14894.2|14890.2|356
1656335400000|2022-06-27 13:10:00|14923.9|14919.9|14950.4|14946.4|14953.6|14949.6|14922.3|14918.3|357
1656335700000|2022-06-27 13:15:00|14947.3|14943.3|14928.6|14924.6|14953.6|14949.6|14928.6|14924.6|480
1656336000000|2022-06-27 13:20:00|14930.1|14926.1|14903.6|14899.6|14937.9|14933.9|14903.6|14899.6|422
1656336300000|2022-06-27 13:25:00|14900.4|14896.4|14866.1|14862.1|14903.6|14899.6|14866.1|14862.1|880
1656336600000|2022-06-27 13:30:00|14867.6|14863.6|14912.9|14908.9|14919.2|14915.2|14859.8|14855.8|1357
1656336900000|2022-06-27 13:35:00|14916.1|14912.1|14906.7|14902.7|14937.9|14933.9|14900.4|14896.4|1316
1656337200000|2022-06-27 13:40:00|14905.1|14901.1|14975.4|14971.4|14975.4|14971.4|14905.1|14901.1|871
1656337500000|2022-06-27 13:45:00|14978.6|14974.6|14989.5|14985.5|14997.3|14993.3|14966.1|14962.1|1166
1656337800000|2022-06-27 13:50:00|14991.1|14987.1|14975.4|14971.4|14991.1|14987.1|14972.3|14968.3|760
1656338100000|2022-06-27 13:55:00|14977|14973|14975.4|14971.4|14986.4|14982.4|14969.2|14965.2|567
1656338400000|2022-06-27 14:00:00|14977|14973|14956.7|14952.7|14978.6|14974.6|14947.3|14943.3|752
1656338700000|2022-06-27 14:05:00|14958.3|14954.3|14941.1|14937.1|14962.9|14958.9|14933.3|14929.3|548
1656339000000|2022-06-27 14:10:00|14937.9|14933.9|14920.8|14916.8|14950.4|14946.4|14919.2|14915.2|635
1656339300000|2022-06-27 14:15:00|14922.3|14918.3|14947.3|14943.3|14956.7|14952.7|14919.2|14915.2|436
1656339600000|2022-06-27 14:20:00|14945.8|14941.8|14944.2|14940.2|14956.7|14952.7|14937.9|14933.9|414
1656339900000|2022-06-27 14:25:00|14945.8|14941.8|14953.6|14949.6|14962.9|14958.9|14945.8|14941.8|277
1656340200000|2022-06-27 14:30:00|14955.1|14951.1|14966.1|14962.1|14978.6|14974.6|14950.4|14946.4|880
1656340500000|2022-06-27 14:35:00|14969.2|14965.2|14934.8|14930.8|14972.3|14968.3|14931.7|14927.7|896
1656340800000|2022-06-27 14:40:00|14933.3|14929.3|14950.4|14946.4|14950.4|14946.4|14928.6|14924.6|462
1656341100000|2022-06-27 14:45:00|14953.6|14949.6|14977|14973|14978.6|14974.6|14950.4|14946.4|756
1656341400000|2022-06-27 14:50:00|14978.6|14974.6|14967.6|14963.6|14978.6|14974.6|14959.8|14955.8|568
1656341700000|2022-06-27 14:55:00|14966.1|14962.1|14931.7|14927.7|14969.2|14965.2|14928.6|14924.6|941
1656342000000|2022-06-27 15:00:00|14928.6|14924.6|14922.3|14918.3|14941.1|14937.1|14919.2|14915.2|1122
1656342300000|2022-06-27 15:05:00|14925.4|14921.4|14933.3|14929.3|14947.3|14943.3|14925.4|14921.4|663
1656342600000|2022-06-27 15:10:00|14931.7|14927.7|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|584
1656342900000|2022-06-27 15:15:00|14944.2|14940.2|14925.4|14921.4|14948.9|14944.9|14925.4|14921.4|417
1656343200000|2022-06-27 15:20:00|14928.6|14924.6|14927|14923|14941.1|14937.1|14925.4|14921.4|472
1656343500000|2022-06-27 15:25:00|14928.6|14924.6|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|561
1656343800000|2022-06-27 15:30:00|14927|14923|14925.4|14921.4|14931.7|14927.7|14906.7|14902.7|545
1656344100000|2022-06-27 15:35:00|14927|14923|14916.1|14912.1|14928.6|14924.6|14892.6|14888.6|619
1656344400000|2022-06-27 15:40:00|14914.5|14910.5|14922.3|14918.3|14925.4|14921.4|14906.7|14902.7|477
1656344700000|2022-06-27 15:45:00|14923.9|14919.9|14931.7|14927.7|14934.8|14930.8|14916.1|14912.1|415
1656345000000|2022-06-27 15:50:00|14930.1|14926.1|14931.7|14927.7|14937.9|14933.9|14925.4|14921.4|428
1656345300000|2022-06-27 15:55:00|14934.8|14930.8|14931.7|14927.7|14941.1|14937.1|14928.6|14924.6|329
1656345600000|2022-06-27 16:00:00|14928.6|14924.6|14941.1|14937.1|14947.3|14943.3|14928.6|14924.6|334
1656345900000|2022-06-27 16:05:00|14942.6|14938.6|14937.9|14933.9|14945.8|14941.8|14937.9|14933.9|549
1656346200000|2022-06-27 16:10:00|14941.1|14937.1|14931.7|14927.7|14941.1|14937.1|14928.6|14924.6|297
1656346500000|2022-06-27 16:15:00|14934.8|14930.8|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|273
1656346800000|2022-06-27 16:20:00|14933.3|14929.3|14931.7|14927.7|14937.9|14933.9|14925.4|14921.4|290
1656347100000|2022-06-27 16:25:00|14930.1|14926.1|14928.6|14924.6|14933.3|14929.3|14928.6|14924.6|309
1656347400000|2022-06-27 16:30:00|14931.7|14927.7|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|440
1656347700000|2022-06-27 16:35:00|14936.4|14932.4|14928.6|14924.6|14937.9|14933.9|14925.4|14921.4|214
1656348000000|2022-06-27 16:40:00|14931.7|14927.7|14928.6|14924.6|14941.1|14937.1|14925.4|14921.4|372
1656348300000|2022-06-27 16:45:00|14925.4|14921.4|14937.9|14933.9|14937.9|14933.9|14925.4|14921.4|207
1656348600000|2022-06-27 16:50:00|14941.1|14937.1|14934.8|14930.8|14944.2|14940.2|14931.7|14927.7|225
1656348900000|2022-06-27 16:55:00|14937.9|14933.9|14937.9|14933.9|14937.9|14933.9|14931.7|14927.7|279
1656349200000|2022-06-27 17:00:00|14934.8|14930.8|14912.9|14908.9|14941.1|14937.1|14884.8|14880.8|977
1656349500000|2022-06-27 17:05:00|14909.8|14905.8|14903.6|14899.6|14922.3|14918.3|14903.6|14899.6|630
1656349800000|2022-06-27 17:10:00|14902|14898|14919.2|14915.2|14919.2|14915.2|14897.3|14893.3|243
1656350100000|2022-06-27 17:15:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|342
1656350400000|2022-06-27 17:20:00|14916.1|14912.1|14919.2|14915.2|14923.9|14919.9|14914.5|14910.5|291
1656350700000|2022-06-27 17:25:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|149
1656351000000|2022-06-27 17:30:00|14919.2|14915.2|14909.8|14905.8|14922.3|14918.3|14903.6|14899.6|760
1656351300000|2022-06-27 17:35:00|14911.4|14907.4|14909.8|14905.8|14916.1|14912.1|14897.3|14893.3|595
1656351600000|2022-06-27 17:40:00|14908.3|14904.3|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|632
1656351900000|2022-06-27 17:45:00|14925.4|14921.4|14944.2|14940.2|14944.2|14940.2|14925.4|14921.4|545
1656352200000|2022-06-27 17:50:00|14941.1|14937.1|14939.5|14935.5|14947.3|14943.3|14934.8|14930.8|356
1656352500000|2022-06-27 17:55:00|14941.1|14937.1|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|415
1656352800000|2022-06-27 18:00:00|14944.2|14940.2|14937.9|14933.9|14956.7|14952.7|14937.9|14933.9|389
1656353100000|2022-06-27 18:05:00|14939.5|14935.5|14944.2|14940.2|14947.3|14943.3|14937.9|14933.9|203
1656353400000|2022-06-27 18:10:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|227
1656353700000|2022-06-27 18:15:00|14942.6|14938.6|14934.8|14930.8|14944.2|14940.2|14934.8|14930.8|378
1656354000000|2022-06-27 18:20:00|14937.9|14933.9|14947.3|14943.3|14947.3|14943.3|14934.8|14930.8|331
1656354300000|2022-06-27 18:25:00|14945.8|14941.8|14950.4|14946.4|14953.6|14949.6|14944.2|14940.2|256
1656354600000|2022-06-27 18:30:00|14953.6|14949.6|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|329
1656354900000|2022-06-27 18:35:00|14945.8|14941.8|14944.2|14940.2|14950.4|14946.4|14941.1|14937.1|233
1656355200000|2022-06-27 18:40:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|159
1656355500000|2022-06-27 18:45:00|14948.9|14944.9|14941.1|14937.1|14948.9|14944.9|14941.1|14937.1|168
1656355800000|2022-06-27 18:50:00|14942.6|14938.6|14950.4|14946.4|14953.6|14949.6|14937.9|14933.9|396
1656356100000|2022-06-27 18:55:00|14953.6|14949.6|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|742
1656356400000|2022-06-27 19:00:00|14947.3|14943.3|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|392
1656356700000|2022-06-27 19:05:00|14937.9|14933.9|14934.8|14930.8|14942.6|14938.6|14934.8|14930.8|314
1656357000000|2022-06-27 19:10:00|14937.9|14933.9|14934.8|14930.8|14937.9|14933.9|14931.7|14927.7|172
1656357300000|2022-06-27 19:15:00|14936.4|14932.4|14937.9|14933.9|14944.2|14940.2|14936.4|14932.4|99
1656357600000|2022-06-27 19:20:00|14941.1|14937.1|14937.9|14933.9|14941.1|14937.1|14937.9|14933.9|95
1656357900000|2022-06-27 19:25:00|14941.1|14937.1|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|143
1656358200000|2022-06-27 19:30:00|14937.9|14933.9|14934.8|14930.8|14941.1|14937.1|14934.8|14930.8|147
1656358500000|2022-06-27 19:35:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|90
1656358800000|2022-06-27 19:40:00|14944.2|14940.2|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|285
1656359100000|2022-06-27 19:45:00|14945.8|14941.8|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|216
1656359400000|2022-06-27 19:50:00|14947.3|14943.3|14931.7|14927.7|14950.4|14946.4|14928.6|14924.6|486
1656359700000|2022-06-27 19:55:00|14934.8|14930.8|14922.3|14918.3|14944.2|14940.2|14922.3|14918.3|1537
1656360000000|2022-06-27 20:00:00|14925.4|14921.4|14906.7|14902.7|14925.4|14921.4|14887.9|14883.9|1907
1656360300000|2022-06-27 20:05:00|14908.3|14904.3|14906.7|14902.7|14916.1|14912.1|14906.7|14902.7|393
1656360600000|2022-06-27 20:10:00|14908.3|14904.3|14912.9|14908.9|14916.1|14912.1|14906.7|14902.7|207
1656360900000|2022-06-27 20:15:00|14911.4|14907.4|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|129
1656361200000|2022-06-27 20:20:00|14903.6|14899.6|14909.8|14905.8|14909.8|14905.8|14903.6|14899.6|666
1656361500000|2022-06-27 20:25:00|14908.3|14904.3|14909.8|14905.8|14912.9|14908.9|14906.7|14902.7|708
1656361800000|2022-06-27 20:30:00|14912.9|14908.9|14909.8|14905.8|14912.9|14908.9|14909.8|14905.8|67
1656362100000|2022-06-27 20:35:00|14906.7|14902.7|14928.6|14924.6|14928.6|14924.6|14906.7|14902.7|294
1656362400000|2022-06-27 20:40:00|14930.1|14926.1|14925.4|14921.4|14931.7|14927.7|14919.2|14915.2|337
1656362700000|2022-06-27 20:45:00|14919.2|14915.2|14909.8|14905.8|14920.8|14916.8|14906.7|14902.7|257
1656363000000|2022-06-27 20:50:00|14906.7|14902.7|14905.1|14901.1|14912.9|14908.9|14903.6|14899.6|170
1656363300000|2022-06-27 20:55:00|14903.6|14899.6|14917.6|14913.6|14917.6|14913.6|14903.6|14899.6|141
1656367200000|2022-06-27 22:00:00|14905.1|14901.1|14903.6|14899.6|14917.6|14913.6|14900.4|14896.4|60
1656367500000|2022-06-27 22:05:00|14905.1|14901.1|14900.4|14896.4|14909.8|14905.8|14900.4|14896.4|53
1656367800000|2022-06-27 22:10:00|14902|14898|14900.4|14896.4|14903.6|14899.6|14898.9|14894.9|42
1656368100000|2022-06-27 22:15:00|14903.6|14899.6|14902|14898|14903.6|14899.6|14900.4|14896.4|24
1656368400000|2022-06-27 22:20:00|14900.4|14896.4|14902|14898|14902|14898|14900.4|14896.4|4
1656368700000|2022-06-27 22:25:00|14903.6|14899.6|14903.6|14899.6|14905.1|14901.1|14903.6|14899.6|2
1656369000000|2022-06-27 22:30:00|14905.1|14901.1|14905.1|14901.1|14906.7|14902.7|14900.4|14896.4|24
1656369300000|2022-06-27 22:35:00|14903.6|14899.6|14908.3|14904.3|14908.3|14904.3|14903.6|14899.6|6
1656369600000|2022-06-27 22:40:00|14909.8|14905.8|14909.8|14905.8|14912.9|14908.9|14905.1|14901.1|4
1656369900000|2022-06-27 22:45:00|14908.3|14904.3|14917.6|14913.6|14919.2|14915.2|14903.6|14899.6|59
1656370200000|2022-06-27 22:50:00|14916.1|14912.1|14916.1|14912.1|14920.8|14916.8|14912.9|14908.9|14
1656370500000|2022-06-27 22:55:00|14914.5|14910.5|14917.6|14913.6|14917.6|14913.6|14912.9|14908.9|35
1656370800000|2022-06-27 23:00:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14917.6|14913.6|45
1656371100000|2022-06-27 23:05:00|14917.6|14913.6|14912.9|14908.9|14919.2|14915.2|14909.8|14905.8|18
1656371400000|2022-06-27 23:10:00|14911.4|14907.4|14914.5|14910.5|14916.1|14912.1|14909.8|14905.8|25
1656371700000|2022-06-27 23:15:00|14912.9|14908.9|14912.9|14908.9|14916.1|14912.1|14911.4|14907.4|5
1656372000000|2022-06-27 23:20:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|15
1656372300000|2022-06-27 23:25:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|17
1656372600000|2022-06-27 23:30:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|20
1656372900000|2022-06-27 23:35:00|14908.3|14904.3|14908.3|14904.3|14909.8|14905.8|14906.7|14902.7|28
1656373200000|2022-06-27 23:40:00|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|14906.7|14902.7|20
1656373500000|2022-06-27 23:45:00|14909.8|14905.8|14906.7|14902.7|14912.9|14908.9|14906.7|14902.7|50
1656373800000|2022-06-27 23:50:00|14908.3|14904.3|14908.3|14904.3|14908.3|14904.3|14906.7|14902.7|14
1656374100000|2022-06-27 23:55:00|14906.7|14902.7|14903.6|14899.6|14908.3|14904.3|14902|14898|37
1656374400000|2022-06-28 00:00:00|14902|14898|14894.2|14890.2|14906.7|14902.7|14894.2|14890.2|80
1656374700000|2022-06-28 00:05:00|14900.4|14896.4|14903.6|14899.6|14903.6|14899.6|14891.1|14887.1|67
1656375000000|2022-06-28 00:10:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14897.3|14893.3|131
1656375300000|2022-06-28 00:15:00|14900.4|14896.4|14900.4|14896.4|14903.6|14899.6|14900.4|14896.4|35
1656375600000|2022-06-28 00:20:00|14903.6|14899.6|14922.3|14918.3|14923.9|14919.9|14900.4|14896.4|157
1656375900000|2022-06-28 00:25:00|14920.8|14916.8|14925.4|14921.4|14927|14923|14919.2|14915.2|40
1656376200000|2022-06-28 00:30:00|14922.3|14918.3|14923.9|14919.9|14931.7|14927.7|14920.8|14916.8|112
1656376500000|2022-06-28 00:35:00|14922.3|14918.3|14925.4|14921.4|14928.6|14924.6|14922.3|14918.3|24
1656376800000|2022-06-28 00:40:00|14928.6|14924.6|14925.4|14921.4|14930.1|14926.1|14925.4|14921.4|15
1656377100000|2022-06-28 00:45:00|14927|14923|14933.3|14929.3|14934.8|14930.8|14927|14923|30
1656377400000|2022-06-28 00:50:00|14934.8|14930.8|14942.6|14938.6|14944.2|14940.2|14934.8|14930.8|51
1656377700000|2022-06-28 00:55:00|14944.2|14940.2|14939.5|14935.5|14944.2|14940.2|14934.8|14930.8|59
1656378000000|2022-06-28 01:00:00|14937.9|14933.9|14931.7|14927.7|14937.9|14933.9|14928.6|14924.6|42
1656378300000|2022-06-28 01:05:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|11
1656378600000|2022-06-28 01:10:00|14922.3|14918.3|14934.8|14930.8|14934.8|14930.8|14922.3|14918.3|37
1656378900000|2022-06-28 01:15:00|14933.3|14929.3|14925.4|14921.4|14934.8|14930.8|14925.4|14921.4|27
1656379200000|2022-06-28 01:20:00|14927|14923|14934.8|14930.8|14934.8|14930.8|14925.4|14921.4|22
1656379500000|2022-06-28 01:25:00|14936.4|14932.4|14941.1|14937.1|14941.1|14937.1|14934.8|14930.8|15
1656379800000|2022-06-28 01:30:00|14942.6|14938.6|14948.9|14944.9|14955.1|14951.1|14941.1|14937.1|63
1656380100000|2022-06-28 01:35:00|14950.4|14946.4|14948.9|14944.9|14950.4|14946.4|14937.9|14933.9|55
1656380400000|2022-06-28 01:40:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|13
1656380700000|2022-06-28 01:45:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14948.9|14944.9|61
1656381000000|2022-06-28 01:50:00|14955.1|14951.1|14967.6|14963.6|14967.6|14963.6|14953.6|14949.6|60
1656381300000|2022-06-28 01:55:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|90
1656381600000|2022-06-28 02:00:00|14967.6|14963.6|14952|14948|14969.2|14965.2|14952|14948|170
1656381900000|2022-06-28 02:05:00|14953.6|14949.6|14947.3|14943.3|14955.1|14951.1|14947.3|14943.3|93
1656382200000|2022-06-28 02:10:00|14950.4|14946.4|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|89
1656382500000|2022-06-28 02:15:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|45
1656382800000|2022-06-28 02:20:00|14948.9|14944.9|14947.3|14943.3|14950.4|14946.4|14947.3|14943.3|19
1656383100000|2022-06-28 02:25:00|14945.8|14941.8|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|21
1656383400000|2022-06-28 02:30:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14950.4|14946.4|50
1656383700000|2022-06-28 02:35:00|14956.7|14952.7|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|93
1656384000000|2022-06-28 02:40:00|14967.6|14963.6|14956.7|14952.7|14967.6|14963.6|14956.7|14952.7|71
1656384300000|2022-06-28 02:45:00|14955.1|14951.1|14956.7|14952.7|14966.1|14962.1|14955.1|14951.1|50
1656384600000|2022-06-28 02:50:00|14953.6|14949.6|14959.8|14955.8|14961.4|14957.4|14953.6|14949.6|25
1656384900000|2022-06-28 02:55:00|14956.7|14952.7|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|19
1656385200000|2022-06-28 03:00:00|14953.6|14949.6|14961.4|14957.4|14962.9|14958.9|14953.6|14949.6|18
1656385500000|2022-06-28 03:05:00|14959.8|14955.8|14956.7|14952.7|14961.4|14957.4|14953.6|14949.6|12
1656385800000|2022-06-28 03:10:00|14958.3|14954.3|14964.5|14960.5|14966.1|14962.1|14956.7|14952.7|25
1656386100000|2022-06-28 03:15:00|14966.1|14962.1|14967.6|14963.6|14972.3|14968.3|14962.9|14958.9|66
1656386400000|2022-06-28 03:20:00|14969.2|14965.2|14977|14973|14978.6|14974.6|14966.1|14962.1|75
1656386700000|2022-06-28 03:25:00|14978.6|14974.6|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|33
1656387000000|2022-06-28 03:30:00|14970.8|14966.8|14970.8|14966.8|14972.3|14968.3|14969.2|14965.2|25
1656387300000|2022-06-28 03:35:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|12
1656387600000|2022-06-28 03:40:00|14972.3|14968.3|14964.5|14960.5|14973.9|14969.9|14962.9|14958.9|25
1656387900000|2022-06-28 03:45:00|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14956.7|14952.7|25
1656388200000|2022-06-28 03:50:00|14956.7|14952.7|14967.6|14963.6|14969.2|14965.2|14956.7|14952.7|39
1656388500000|2022-06-28 03:55:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|29
1656388800000|2022-06-28 04:00:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|18
1656389100000|2022-06-28 04:05:00|14964.5|14960.5|14964.5|14960.5|14967.6|14963.6|14959.8|14955.8|16
1656389400000|2022-06-28 04:10:00|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|33
1656389700000|2022-06-28 04:15:00|14962.9|14958.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|24
1656390000000|2022-06-28 04:20:00|14973.9|14969.9|14967.6|14963.6|14977|14973|14966.1|14962.1|22
1656390300000|2022-06-28 04:25:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|15
1656390600000|2022-06-28 04:30:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|15
1656390900000|2022-06-28 04:35:00|14964.5|14960.5|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|45
1656391200000|2022-06-28 04:40:00|14962.9|14958.9|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|56
1656391500000|2022-06-28 04:45:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|44
1656391800000|2022-06-28 04:50:00|14964.5|14960.5|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|15
1656392100000|2022-06-28 04:55:00|14962.9|14958.9|14966.1|14962.1|14967.6|14963.6|14962.9|14958.9|10
1656392400000|2022-06-28 05:00:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|19
1656392700000|2022-06-28 05:05:00|14964.5|14960.5|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|29
1656393000000|2022-06-28 05:10:00|14958.3|14954.3|14959.8|14955.8|14964.5|14960.5|14956.7|14952.7|19
1656393300000|2022-06-28 05:15:00|14958.3|14954.3|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|15
1656393600000|2022-06-28 05:20:00|14959.8|14955.8|14956.7|14952.7|14962.9|14958.9|14953.6|14949.6|38
1656393900000|2022-06-28 05:25:00|14955.1|14951.1|14959.8|14955.8|14961.4|14957.4|14950.4|14946.4|19
1656394200000|2022-06-28 05:30:00|14958.3|14954.3|14956.7|14952.7|14962.9|14958.9|14952|14948|47
1656394500000|2022-06-28 05:35:00|14955.1|14951.1|14950.4|14946.4|14958.3|14954.3|14948.9|14944.9|15
1656394800000|2022-06-28 05:40:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14948.9|14944.9|8
1656395100000|2022-06-28 05:45:00|14952|14948|14956.7|14952.7|14958.3|14954.3|14952|14948|17
1656395400000|2022-06-28 05:50:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14956.7|14952.7|24
1656395700000|2022-06-28 05:55:00|14964.5|14960.5|14962.9|14958.9|14969.2|14965.2|14962.9|14958.9|103
1656396000000|2022-06-28 06:00:00|14959.8|14955.8|14978.6|14974.6|14978.6|14974.6|14959.8|14955.8|150
1656396300000|2022-06-28 06:05:00|14977|14973|14956.7|14952.7|14977|14973|14950.4|14946.4|66
1656396600000|2022-06-28 06:10:00|14955.1|14951.1|14931.7|14927.7|14955.1|14951.1|14928.6|14924.6|200
1656396900000|2022-06-28 06:15:00|14933.3|14929.3|14934.8|14930.8|14941.1|14937.1|14925.4|14921.4|126
1656397200000|2022-06-28 06:20:00|14933.3|14929.3|14939.5|14935.5|14941.1|14937.1|14928.6|14924.6|92
1656397500000|2022-06-28 06:25:00|14937.9|14933.9|14937.9|14933.9|14947.3|14943.3|14937.9|14933.9|100
1656397800000|2022-06-28 06:30:00|14936.4|14932.4|14922.3|14918.3|14937.9|14933.9|14920.8|14916.8|125
1656398100000|2022-06-28 06:35:00|14923.9|14919.9|14914.5|14910.5|14925.4|14921.4|14912.9|14908.9|197
1656398400000|2022-06-28 06:40:00|14916.1|14912.1|14897.3|14893.3|14916.1|14912.1|14887.9|14883.9|199
1656398700000|2022-06-28 06:45:00|14895.8|14891.8|14884.8|14880.8|14897.3|14893.3|14870.8|14866.8|181
1656399000000|2022-06-28 06:50:00|14886.4|14882.4|14903.6|14899.6|14909.8|14905.8|14881.7|14877.7|99
1656399300000|2022-06-28 06:55:00|14902|14898|14898.9|14894.9|14909.8|14905.8|14894.2|14890.2|96
1656399600000|2022-06-28 07:00:00|14900.4|14896.4|14881.7|14877.7|14912.9|14908.9|14878.6|14874.6|173
1656399900000|2022-06-28 07:05:00|14878.6|14874.6|14862.9|14858.9|14884.8|14880.8|14862.9|14858.9|183
1656400200000|2022-06-28 07:10:00|14866.1|14862.1|14852|14848|14866.1|14862.1|14837.9|14833.9|371
1656400500000|2022-06-28 07:15:00|14850.4|14846.4|14844.2|14840.2|14862.9|14858.9|14834.8|14830.8|436
1656400800000|2022-06-28 07:20:00|14845.8|14841.8|14859.8|14855.8|14866.1|14862.1|14842.6|14838.6|248
1656401100000|2022-06-28 07:25:00|14858.3|14854.3|14858.3|14854.3|14866.1|14862.1|14850.4|14846.4|160
1656401400000|2022-06-28 07:30:00|14859.8|14855.8|14847.3|14843.3|14859.8|14855.8|14839.5|14835.5|136
1656401700000|2022-06-28 07:35:00|14848.9|14844.9|14858.3|14854.3|14858.3|14854.3|14841.1|14837.1|203
1656402000000|2022-06-28 07:40:00|14856.7|14852.7|14856.7|14852.7|14859.8|14855.8|14850.4|14846.4|68
1656402300000|2022-06-28 07:45:00|14855.1|14851.1|14864.5|14860.5|14866.1|14862.1|14853.6|14849.6|104
1656402600000|2022-06-28 07:50:00|14862.9|14858.9|14875.4|14871.4|14881.7|14877.7|14861.4|14857.4|288
1656402900000|2022-06-28 07:55:00|14878.6|14874.6|14862.9|14858.9|14883.3|14879.3|14862.9|14858.9|116
1656403200000|2022-06-28 08:00:00|14869.2|14865.2|14859.8|14855.8|14875.4|14871.4|14852|14848|227
1656403500000|2022-06-28 08:05:00|14861.4|14857.4|14858.3|14854.3|14866.1|14862.1|14853.6|14849.6|182
1656403800000|2022-06-28 08:10:00|14859.8|14855.8|14856.7|14852.7|14869.2|14865.2|14855.1|14851.1|101
1656404100000|2022-06-28 08:15:00|14858.3|14854.3|14844.2|14840.2|14862.9|14858.9|14841.1|14837.1|224
1656404400000|2022-06-28 08:20:00|14839.5|14835.5|14853.6|14849.6|14859.8|14855.8|14837.9|14833.9|78
1656404700000|2022-06-28 08:25:00|14855.1|14851.1|14862.9|14858.9|14866.1|14862.1|14853.6|14849.6|44
1656405000000|2022-06-28 08:30:00|14864.5|14860.5|14853.6|14849.6|14869.2|14865.2|14853.6|14849.6|54
1656405300000|2022-06-28 08:35:00|14852|14848|14861.4|14857.4|14862.9|14858.9|14847.3|14843.3|90
1656405600000|2022-06-28 08:40:00|14859.8|14855.8|14872.3|14868.3|14875.4|14871.4|14859.8|14855.8|114
1656405900000|2022-06-28 08:45:00|14873.9|14869.9|14878.6|14874.6|14880.1|14876.1|14872.3|14868.3|99
1656406200000|2022-06-28 08:50:00|14881.7|14877.7|14887.9|14883.9|14887.9|14883.9|14875.4|14871.4|102
1656406500000|2022-06-28 08:55:00|14889.5|14885.5|14894.2|14890.2|14895.8|14891.8|14884.8|14880.8|237
1656406800000|2022-06-28 09:00:00|14892.6|14888.6|14869.2|14865.2|14894.2|14890.2|14869.2|14865.2|127
1656407100000|2022-06-28 09:05:00|14867.6|14863.6|14869.2|14865.2|14875.4|14871.4|14866.1|14862.1|106
1656407400000|2022-06-28 09:10:00|14872.3|14868.3|14872.3|14868.3|14877|14873|14862.9|14858.9|73
1656407700000|2022-06-28 09:15:00|14873.9|14869.9|14864.5|14860.5|14873.9|14869.9|14859.8|14855.8|26
1656408000000|2022-06-28 09:20:00|14866.1|14862.1|14858.3|14854.3|14866.1|14862.1|14856.7|14852.7|46
1656408300000|2022-06-28 09:25:00|14856.7|14852.7|14859.8|14855.8|14869.2|14865.2|14855.1|14851.1|81
1656408600000|2022-06-28 09:30:00|14861.4|14857.4|14853.6|14849.6|14872.3|14868.3|14853.6|14849.6|154
1656408900000|2022-06-28 09:35:00|14856.7|14852.7|14837.9|14833.9|14856.7|14852.7|14834.8|14830.8|95
1656409200000|2022-06-28 09:40:00|14836.4|14832.4|14841.1|14837.1|14844.2|14840.2|14831.7|14827.7|132
1656409500000|2022-06-28 09:45:00|14839.5|14835.5|14844.2|14840.2|14844.2|14840.2|14828.6|14824.6|217
1656409800000|2022-06-28 09:50:00|14841.1|14837.1|14831.7|14827.7|14847.3|14843.3|14831.7|14827.7|156
1656410100000|2022-06-28 09:55:00|14828.6|14824.6|14825.4|14821.4|14831.7|14827.7|14816.1|14812.1|199
1656410400000|2022-06-28 10:00:00|14827|14823|14839.5|14835.5|14844.2|14840.2|14825.4|14821.4|129
1656410700000|2022-06-28 10:05:00|14837.9|14833.9|14833.3|14829.3|14842.6|14838.6|14831.7|14827.7|221
1656411000000|2022-06-28 10:10:00|14834.8|14830.8|14831.7|14827.7|14837.9|14833.9|14828.6|14824.6|86
1656411300000|2022-06-28 10:15:00|14833.3|14829.3|14831.7|14827.7|14834.8|14830.8|14825.4|14821.4|71
1656411600000|2022-06-28 10:20:00|14833.3|14829.3|14831.7|14827.7|14844.2|14840.2|14831.7|14827.7|103
1656411900000|2022-06-28 10:25:00|14828.6|14824.6|14809.8|14805.8|14828.6|14824.6|14806.7|14802.7|180
1656412200000|2022-06-28 10:30:00|14812.9|14808.9|14841.1|14837.1|14841.1|14837.1|14812.9|14808.9|258
1656412500000|2022-06-28 10:35:00|14837.9|14833.9|14833.3|14829.3|14844.2|14840.2|14828.6|14824.6|200
1656412800000|2022-06-28 10:40:00|14831.7|14827.7|14827|14823|14842.6|14838.6|14819.2|14815.2|155
1656413100000|2022-06-28 10:45:00|14828.6|14824.6|14794.2|14790.2|14828.6|14824.6|14794.2|14790.2|183
1656413400000|2022-06-28 10:50:00|14792.6|14788.6|14791.1|14787.1|14800.4|14796.4|14784.8|14780.8|270
1656413700000|2022-06-28 10:55:00|14794.2|14790.2|14787.9|14783.9|14794.2|14790.2|14781.7|14777.7|105
1656414000000|2022-06-28 11:00:00|14786.4|14782.4|14797.3|14793.3|14806.7|14802.7|14784.8|14780.8|158
1656414300000|2022-06-28 11:05:00|14795.8|14791.8|14806.7|14802.7|14812.9|14808.9|14795.8|14791.8|143
1656414600000|2022-06-28 11:10:00|14805.1|14801.1|14803.6|14799.6|14819.2|14815.2|14800.4|14796.4|302
1656414900000|2022-06-28 11:15:00|14800.4|14796.4|14816.1|14812.1|14816.1|14812.1|14798.9|14794.9|118
1656415200000|2022-06-28 11:20:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14808.3|14804.3|81
1656415500000|2022-06-28 11:25:00|14814.5|14810.5|14822.3|14818.3|14822.3|14818.3|14814.5|14810.5|100
1656415800000|2022-06-28 11:30:00|14820.8|14816.8|14817.6|14813.6|14822.3|14818.3|14812.9|14808.9|269
1656416100000|2022-06-28 11:35:00|14816.1|14812.1|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|346
1656416400000|2022-06-28 11:40:00|14814.5|14810.5|14817.6|14813.6|14828.6|14824.6|14812.9|14808.9|155
1656416700000|2022-06-28 11:45:00|14816.1|14812.1|14816.1|14812.1|14825.4|14821.4|14816.1|14812.1|200
1656417000000|2022-06-28 11:50:00|14814.5|14810.5|14823.9|14819.9|14825.4|14821.4|14806.7|14802.7|223
1656417300000|2022-06-28 11:55:00|14825.4|14821.4|14822.3|14818.3|14828.6|14824.6|14819.2|14815.2|183
1656417600000|2022-06-28 12:00:00|14819.2|14815.2|14822.3|14818.3|14831.7|14827.7|14812.9|14808.9|333
1656417900000|2022-06-28 12:05:00|14823.9|14819.9|14841.1|14837.1|14847.3|14843.3|14822.3|14818.3|321
1656418200000|2022-06-28 12:10:00|14844.2|14840.2|14844.2|14840.2|14848.9|14844.9|14831.7|14827.7|217
1656418500000|2022-06-28 12:15:00|14845.8|14841.8|14817.6|14813.6|14848.9|14844.9|14817.6|14813.6|296
1656418800000|2022-06-28 12:20:00|14819.2|14815.2|14816.1|14812.1|14825.4|14821.4|14809.8|14805.8|409
1656419100000|2022-06-28 12:25:00|14817.6|14813.6|14853.6|14849.6|14859.8|14855.8|14812.9|14808.9|396
1656419400000|2022-06-28 12:30:00|14850.4|14846.4|14819.2|14815.2|14850.4|14846.4|14819.2|14815.2|598
1656419700000|2022-06-28 12:35:00|14817.6|14813.6|14806.7|14802.7|14825.4|14821.4|14803.6|14799.6|370
1656420000000|2022-06-28 12:40:00|14803.6|14799.6|14819.2|14815.2|14822.3|14818.3|14797.3|14793.3|391
1656420300000|2022-06-28 12:45:00|14817.6|14813.6|14791.1|14787.1|14819.2|14815.2|14791.1|14787.1|305
1656420600000|2022-06-28 12:50:00|14789.5|14785.5|14794.2|14790.2|14812.9|14808.9|14784.8|14780.8|468
1656420900000|2022-06-28 12:55:00|14797.3|14793.3|14802|14798|14803.6|14799.6|14787.9|14783.9|230
1656421200000|2022-06-28 13:00:00|14803.6|14799.6|14847.3|14843.3|14850.4|14846.4|14803.6|14799.6|465
1656421500000|2022-06-28 13:05:00|14848.9|14844.9|14880.1|14876.1|14884.8|14880.8|14847.3|14843.3|638
1656421800000|2022-06-28 13:10:00|14881.7|14877.7|14862.9|14858.9|14900.4|14896.4|14853.6|14849.6|1109
1656422100000|2022-06-28 13:15:00|14866.1|14862.1|14859.8|14855.8|14884.8|14880.8|14856.7|14852.7|360
1656422400000|2022-06-28 13:20:00|14862.9|14858.9|14887.9|14883.9|14887.9|14883.9|14859.8|14855.8|255
1656422700000|2022-06-28 13:25:00|14889.5|14885.5|14878.6|14874.6|14906.7|14902.7|14875.4|14871.4|521
1656423000000|2022-06-28 13:30:00|14877|14873|14875.4|14871.4|14884.8|14880.8|14853.6|14849.6|1082
1656423300000|2022-06-28 13:35:00|14872.3|14868.3|14881.7|14877.7|14887.9|14883.9|14859.8|14855.8|627
1656423600000|2022-06-28 13:40:00|14880.1|14876.1|14828.6|14824.6|14887.9|14883.9|14827|14823|575
1656423900000|2022-06-28 13:45:00|14825.4|14821.4|14844.2|14840.2|14855.1|14851.1|14825.4|14821.4|343
1656424200000|2022-06-28 13:50:00|14845.8|14841.8|14837.9|14833.9|14850.4|14846.4|14837.9|14833.9|342
1656424500000|2022-06-28 13:55:00|14839.5|14835.5|14867.6|14863.6|14869.2|14865.2|14839.5|14835.5|462
1656424800000|2022-06-28 14:00:00|14866.1|14862.1|14928.6|14924.6|14937.9|14933.9|14862.9|14858.9|1065
1656425100000|2022-06-28 14:05:00|14925.4|14921.4|14900.4|14896.4|14925.4|14921.4|14894.2|14890.2|1075
1656425400000|2022-06-28 14:10:00|14897.3|14893.3|14900.4|14896.4|14916.1|14912.1|14884.8|14880.8|805
1656425700000|2022-06-28 14:15:00|14897.3|14893.3|14872.3|14868.3|14903.6|14899.6|14872.3|14868.3|454
1656426000000|2022-06-28 14:20:00|14873.9|14869.9|14864.5|14860.5|14887.9|14883.9|14859.8|14855.8|577
1656426300000|2022-06-28 14:25:00|14866.1|14862.1|14869.2|14865.2|14881.7|14877.7|14853.6|14849.6|704
1656426600000|2022-06-28 14:30:00|14866.1|14862.1|14869.2|14865.2|14875.4|14871.4|14847.3|14843.3|804
1656426900000|2022-06-28 14:35:00|14872.3|14868.3|14873.9|14869.9|14878.6|14874.6|14847.3|14843.3|737
1656427200000|2022-06-28 14:40:00|14872.3|14868.3|14869.2|14865.2|14881.7|14877.7|14869.2|14865.2|723
1656427500000|2022-06-28 14:45:00|14866.1|14862.1|14844.2|14840.2|14866.1|14862.1|14831.7|14827.7|653
1656427800000|2022-06-28 14:50:00|14845.8|14841.8|14828.6|14824.6|14853.6|14849.6|14822.3|14818.3|516
1656428100000|2022-06-28 14:55:00|14825.4|14821.4|14825.4|14821.4|14834.8|14830.8|14822.3|14818.3|466
1656428400000|2022-06-28 15:00:00|14828.6|14824.6|14834.8|14830.8|14841.1|14837.1|14825.4|14821.4|734
1656428700000|2022-06-28 15:05:00|14837.9|14833.9|14859.8|14855.8|14862.9|14858.9|14834.8|14830.8|515
1656429000000|2022-06-28 15:10:00|14862.9|14858.9|14872.3|14868.3|14881.7|14877.7|14859.8|14855.8|367
1656429300000|2022-06-28 15:15:00|14873.9|14869.9|14862.9|14858.9|14875.4|14871.4|14853.6|14849.6|211
1656429600000|2022-06-28 15:20:00|14864.5|14860.5|14897.3|14893.3|14909.8|14905.8|14862.9|14858.9|636
1656429900000|2022-06-28 15:25:00|14898.9|14894.9|14897.3|14893.3|14900.4|14896.4|14884.8|14880.8|453
1656430200000|2022-06-28 15:30:00|14895.8|14891.8|14897.3|14893.3|14919.2|14915.2|14887.9|14883.9|512
1656430500000|2022-06-28 15:35:00|14895.8|14891.8|14900.4|14896.4|14909.8|14905.8|14887.9|14883.9|251
1656430800000|2022-06-28 15:40:00|14898.9|14894.9|14928.6|14924.6|14937.9|14933.9|14898.9|14894.9|417
1656431100000|2022-06-28 15:45:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|305
1656431400000|2022-06-28 15:50:00|14923.9|14919.9|14927|14923|14927|14923|14919.2|14915.2|429
1656431700000|2022-06-28 15:55:00|14928.6|14924.6|14937.9|14933.9|14937.9|14933.9|14928.6|14924.6|377
1656432000000|2022-06-28 16:00:00|14936.4|14932.4|14959.8|14955.8|14959.8|14955.8|14934.8|14930.8|810
1656432300000|2022-06-28 16:05:00|14956.7|14952.7|14972.3|14968.3|14981.7|14977.7|14956.7|14952.7|1151
1656432600000|2022-06-28 16:10:00|14973.9|14969.9|14962.9|14958.9|14987.9|14983.9|14959.8|14955.8|772
1656432900000|2022-06-28 16:15:00|14964.5|14960.5|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|275
1656433200000|2022-06-28 16:20:00|14962.9|14958.9|14955.1|14951.1|14962.9|14958.9|14950.4|14946.4|412
1656433500000|2022-06-28 16:25:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|158
1656433800000|2022-06-28 16:30:00|14953.6|14949.6|14969.2|14965.2|14969.2|14965.2|14950.4|14946.4|409
1656434100000|2022-06-28 16:35:00|14967.6|14963.6|14956.7|14952.7|14969.2|14965.2|14950.4|14946.4|348
1656434400000|2022-06-28 16:40:00|14958.3|14954.3|14947.3|14943.3|14959.8|14955.8|14945.8|14941.8|497
1656434700000|2022-06-28 16:45:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|342
1656435000000|2022-06-28 16:50:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|269
1656435300000|2022-06-28 16:55:00|14964.5|14960.5|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|328
1656435600000|2022-06-28 17:00:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14917.6|14913.6|1388
1656435900000|2022-06-28 17:05:00|14967.6|14963.6|14956.7|14952.7|14967.6|14963.6|14944.2|14940.2|559
1656436200000|2022-06-28 17:10:00|14955.1|14951.1|14969.2|14965.2|14978.6|14974.6|14953.6|14949.6|328
1656436500000|2022-06-28 17:15:00|14972.3|14968.3|14944.2|14940.2|14972.3|14968.3|14939.5|14935.5|367
1656436800000|2022-06-28 17:20:00|14945.8|14941.8|14945.8|14941.8|14950.4|14946.4|14937.9|14933.9|175
1656437100000|2022-06-28 17:25:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14931.7|14927.7|343
1656437400000|2022-06-28 17:30:00|14936.4|14932.4|14969.2|14965.2|14972.3|14968.3|14936.4|14932.4|436
1656437700000|2022-06-28 17:35:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|201
1656438000000|2022-06-28 17:40:00|14962.9|14958.9|14972.3|14968.3|14972.3|14968.3|14956.7|14952.7|253
1656438300000|2022-06-28 17:45:00|14969.2|14965.2|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|168
1656438600000|2022-06-28 17:50:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|198
1656438900000|2022-06-28 17:55:00|14961.4|14957.4|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|177
1656439200000|2022-06-28 18:00:00|14958.3|14954.3|14975.4|14971.4|14978.6|14974.6|14958.3|14954.3|370
1656439500000|2022-06-28 18:05:00|14978.6|14974.6|14975.4|14971.4|14984.8|14980.8|14975.4|14971.4|232
1656439800000|2022-06-28 18:10:00|14977|14973|14969.2|14965.2|14978.6|14974.6|14966.1|14962.1|284
1656440100000|2022-06-28 18:15:00|14970.8|14966.8|14953.6|14949.6|14970.8|14966.8|14953.6|14949.6|491
1656440400000|2022-06-28 18:20:00|14952|14948|14950.4|14946.4|14952|14948|14944.2|14940.2|476
1656440700000|2022-06-28 18:25:00|14947.3|14943.3|14941.1|14937.1|14950.4|14946.4|14941.1|14937.1|440
1656441000000|2022-06-28 18:30:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14931.7|14927.7|340
1656441300000|2022-06-28 18:35:00|14944.2|14940.2|14956.7|14952.7|14959.8|14955.8|14944.2|14940.2|362
1656441600000|2022-06-28 18:40:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14959.8|14955.8|382
1656441900000|2022-06-28 18:45:00|14962.9|14958.9|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|158
1656442200000|2022-06-28 18:50:00|14944.2|14940.2|14947.3|14943.3|14953.6|14949.6|14944.2|14940.2|414
1656442500000|2022-06-28 18:55:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14934.8|14930.8|1020
1656442800000|2022-06-28 19:00:00|14937.9|14933.9|14956.7|14952.7|14956.7|14952.7|14934.8|14930.8|334
1656443100000|2022-06-28 19:05:00|14959.8|14955.8|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|120
1656443400000|2022-06-28 19:10:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14953.6|14949.6|116
1656443700000|2022-06-28 19:15:00|14959.8|14955.8|14970.8|14966.8|14975.4|14971.4|14959.8|14955.8|365
1656444000000|2022-06-28 19:20:00|14972.3|14968.3|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|204
1656444300000|2022-06-28 19:25:00|14972.3|14968.3|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|139
1656444600000|2022-06-28 19:30:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|294
1656444900000|2022-06-28 19:35:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|150
1656445200000|2022-06-28 19:40:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14959.8|14955.8|230
1656445500000|2022-06-28 19:45:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|379
1656445800000|2022-06-28 19:50:00|14967.6|14963.6|14978.6|14974.6|14978.6|14974.6|14964.5|14960.5|185
1656446100000|2022-06-28 19:55:00|14980.1|14976.1|14984.8|14980.8|14987.9|14983.9|14975.4|14971.4|1234
1656446400000|2022-06-28 20:00:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14962.9|14958.9|1116
1656446700000|2022-06-28 20:05:00|14986.4|14982.4|14994.2|14990.2|14997.3|14993.3|14986.4|14982.4|294
1656447000000|2022-06-28 20:10:00|14995.8|14991.8|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|298
1656447300000|2022-06-28 20:15:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|441
1656447600000|2022-06-28 20:20:00|14997.3|14993.3|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|108
1656447900000|2022-06-28 20:25:00|14991.1|14987.1|14998.9|14994.9|15000.4|14996.4|14991.1|14987.1|180
1656448200000|2022-06-28 20:30:00|15000.4|14996.4|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|196
1656448500000|2022-06-28 20:35:00|14995.8|14991.8|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|186
1656448800000|2022-06-28 20:40:00|15009.8|15005.8|15006.7|15002.7|15009.8|15005.8|15000.4|14996.4|189
1656449100000|2022-06-28 20:45:00|15009.8|15005.8|15017.6|15013.6|15019.2|15015.2|15009.8|15005.8|506
1656449400000|2022-06-28 20:50:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|186
1656449700000|2022-06-28 20:55:00|15019.2|15015.2|15009.8|15005.8|15025.4|15021.4|15006.7|15002.7|305
1656453600000|2022-06-28 22:00:00|14994.2|14990.2|15005.1|15001.1|15012.9|15008.9|14994.2|14990.2|30
1656453900000|2022-06-28 22:05:00|15002|14998|15002|14998|15006.7|15002.7|15000.4|14996.4|78
1656454200000|2022-06-28 22:10:00|15003.6|14999.6|15005.1|15001.1|15005.1|15001.1|15003.6|14999.6|3
1656454500000|2022-06-28 22:15:00|15006.7|15002.7|15000.4|14996.4|15006.7|15002.7|14998.9|14994.9|17
1656454800000|2022-06-28 22:20:00|15002|14998|15002|14998|15003.6|14999.6|14997.3|14993.3|22
1656455100000|2022-06-28 22:25:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|7
1656455400000|2022-06-28 22:30:00|15002|14998|15002|14998|15006.7|15002.7|15000.4|14996.4|27
1656455700000|2022-06-28 22:35:00|15000.4|14996.4|14995.8|14991.8|15002|14998|14994.2|14990.2|21
1656456000000|2022-06-28 22:40:00|14994.2|14990.2|14997.3|14993.3|15002|14998|14994.2|14990.2|18
1656456300000|2022-06-28 22:45:00|14995.8|14991.8|14998.9|14994.9|15009.8|15005.8|14994.2|14990.2|51
1656456600000|2022-06-28 22:50:00|14997.3|14993.3|14994.2|14990.2|15005.1|15001.1|14994.2|14990.2|45
1656456900000|2022-06-28 22:55:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|17
1656457200000|2022-06-28 23:00:00|14995.8|14991.8|14998.9|14994.9|15000.4|14996.4|14992.6|14988.6|33
1656457500000|2022-06-28 23:05:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|18
1656457800000|2022-06-28 23:10:00|14997.3|14993.3|14992.6|14988.6|14998.9|14994.9|14992.6|14988.6|16
1656458100000|2022-06-28 23:15:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|40
1656458400000|2022-06-28 23:20:00|14995.8|14991.8|14998.9|14994.9|14998.9|14994.9|14994.2|14990.2|19
1656458700000|2022-06-28 23:25:00|14997.3|14993.3|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|13
1656459000000|2022-06-28 23:30:00|14994.2|14990.2|14992.6|14988.6|14995.8|14991.8|14987.9|14983.9|57
1656459300000|2022-06-28 23:35:00|14994.2|14990.2|14994.2|14990.2|14995.8|14991.8|14994.2|14990.2|3
1656459600000|2022-06-28 23:40:00|14997.3|14993.3|14995.8|14991.8|14997.3|14993.3|14994.2|14990.2|12
1656459900000|2022-06-28 23:45:00|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|11
1656460200000|2022-06-28 23:50:00|14995.8|14991.8|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|11
1656460500000|2022-06-28 23:55:00|14998.9|14994.9|14998.9|14994.9|15000.4|14996.4|14998.9|14994.9|24
1656460800000|2022-06-29 00:00:00|14997.3|14993.3|15006.7|15002.7|15009.8|15005.8|14994.2|14990.2|139
1656461100000|2022-06-29 00:05:00|15009.8|15005.8|15005.1|15001.1|15009.8|15005.8|14998.9|14994.9|46
1656461400000|2022-06-29 00:10:00|15003.6|14999.6|14987.9|14983.9|15003.6|14999.6|14986.4|14982.4|81
1656461700000|2022-06-29 00:15:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14980.1|14976.1|72
1656462000000|2022-06-29 00:20:00|14986.4|14982.4|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|94
1656462300000|2022-06-29 00:25:00|14987.9|14983.9|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|71
1656462600000|2022-06-29 00:30:00|14994.2|14990.2|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|28
1656462900000|2022-06-29 00:35:00|15000.4|14996.4|15002|14998|15002|14998|14994.2|14990.2|13
1656463200000|2022-06-29 00:40:00|15000.4|14996.4|15012.9|15008.9|15012.9|15008.9|15000.4|14996.4|27
1656463500000|2022-06-29 00:45:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15011.4|15007.4|14
1656463800000|2022-06-29 00:50:00|15019.2|15015.2|15034.8|15030.8|15034.8|15030.8|15016.1|15012.1|164
1656464100000|2022-06-29 00:55:00|15036.4|15032.4|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|70
1656464400000|2022-06-29 01:00:00|15034.8|15030.8|15034.8|15030.8|15037.9|15033.9|15030.1|15026.1|36
1656464700000|2022-06-29 01:05:00|15036.4|15032.4|15050.4|15046.4|15050.4|15046.4|15031.7|15027.7|76
1656465000000|2022-06-29 01:10:00|15048.9|15044.9|15052|15048|15066.1|15062.1|15047.3|15043.3|109
1656465300000|2022-06-29 01:15:00|15050.4|15046.4|15044.2|15040.2|15055.1|15051.1|15041.1|15037.1|78
1656465600000|2022-06-29 01:20:00|15041.1|15037.1|15027|15023|15044.2|15040.2|15023.9|15019.9|97
1656465900000|2022-06-29 01:25:00|15028.6|15024.6|15030.1|15026.1|15031.7|15027.7|15025.4|15021.4|72
1656466200000|2022-06-29 01:30:00|15028.6|15024.6|15019.2|15015.2|15028.6|15024.6|15016.1|15012.1|68
1656466500000|2022-06-29 01:35:00|15022.3|15018.3|15016.1|15012.1|15025.4|15021.4|15016.1|15012.1|63
1656466800000|2022-06-29 01:40:00|15012.9|15008.9|15006.7|15002.7|15016.1|15012.1|15003.6|14999.6|173
1656467100000|2022-06-29 01:45:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15005.1|15001.1|81
1656467400000|2022-06-29 01:50:00|15009.8|15005.8|15011.4|15007.4|15016.1|15012.1|15008.3|15004.3|35
1656467700000|2022-06-29 01:55:00|15012.9|15008.9|15012.9|15008.9|15016.1|15012.1|15011.4|15007.4|18
1656468000000|2022-06-29 02:00:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|16
1656468300000|2022-06-29 02:05:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|73
1656468600000|2022-06-29 02:10:00|15014.5|15010.5|15000.4|14996.4|15014.5|15010.5|14997.3|14993.3|138
1656468900000|2022-06-29 02:15:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14994.2|14990.2|69
1656469200000|2022-06-29 02:20:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|46
1656469500000|2022-06-29 02:25:00|15002|14998|15009.8|15005.8|15011.4|15007.4|15002|14998|54
1656469800000|2022-06-29 02:30:00|15012.9|15008.9|15006.7|15002.7|15012.9|15008.9|15003.6|14999.6|42
1656470100000|2022-06-29 02:35:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|10
1656470400000|2022-06-29 02:40:00|15005.1|15001.1|15000.4|14996.4|15006.7|15002.7|14998.9|14994.9|18
1656470700000|2022-06-29 02:45:00|14998.9|14994.9|14989.5|14985.5|15000.4|14996.4|14984.8|14980.8|155
1656471000000|2022-06-29 02:50:00|14991.1|14987.1|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|52
1656471300000|2022-06-29 02:55:00|14994.2|14990.2|14994.2|14990.2|14997.3|14993.3|14992.6|14988.6|13
1656471600000|2022-06-29 03:00:00|14995.8|14991.8|15000.4|14996.4|15000.4|14996.4|14995.8|14991.8|64
1656471900000|2022-06-29 03:05:00|15003.6|14999.6|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|26
1656472200000|2022-06-29 03:10:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|26
1656472500000|2022-06-29 03:15:00|15016.1|15012.1|15008.3|15004.3|15016.1|15012.1|15006.7|15002.7|15
1656472800000|2022-06-29 03:20:00|15006.7|15002.7|15005.1|15001.1|15008.3|15004.3|15003.6|14999.6|10
1656473100000|2022-06-29 03:25:00|15006.7|15002.7|15008.3|15004.3|15012.9|15008.9|15006.7|15002.7|14
1656473400000|2022-06-29 03:30:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|6
1656473700000|2022-06-29 03:35:00|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|11
1656474000000|2022-06-29 03:40:00|15009.8|15005.8|15012.9|15008.9|15012.9|15008.9|15008.3|15004.3|10
1656474300000|2022-06-29 03:45:00|15014.5|15010.5|15014.5|15010.5|15016.1|15012.1|15012.9|15008.9|9
1656474600000|2022-06-29 03:50:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|18
1656474900000|2022-06-29 03:55:00|15011.4|15007.4|15009.8|15005.8|15011.4|15007.4|15009.8|15005.8|4
1656475200000|2022-06-29 04:00:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15006.7|15002.7|8
1656475500000|2022-06-29 04:05:00|15005.1|15001.1|15006.7|15002.7|15006.7|15002.7|15003.6|14999.6|7
1656475800000|2022-06-29 04:10:00|15005.1|15001.1|14997.3|14993.3|15005.1|15001.1|14997.3|14993.3|10
1656476100000|2022-06-29 04:15:00|14995.8|14991.8|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|23
1656476400000|2022-06-29 04:20:00|15002|14998|15003.6|14999.6|15006.7|15002.7|15002|14998|6
1656476700000|2022-06-29 04:25:00|15006.7|15002.7|15008.3|15004.3|15009.8|15005.8|15003.6|14999.6|13
1656477000000|2022-06-29 04:30:00|15009.8|15005.8|15067.6|15063.6|15087.9|15083.9|15009.8|15005.8|534
1656477300000|2022-06-29 04:35:00|15069.2|15065.2|15055.1|15051.1|15080.1|15076.1|15050.4|15046.4|238
1656477600000|2022-06-29 04:40:00|15053.6|15049.6|15081.7|15077.7|15083.3|15079.3|15053.6|15049.6|94
1656477900000|2022-06-29 04:45:00|15083.3|15079.3|15086.4|15082.4|15091.1|15087.1|15080.1|15076.1|273
1656478200000|2022-06-29 04:50:00|15087.9|15083.9|15073.9|15069.9|15091.1|15087.1|15066.1|15062.1|174
1656478500000|2022-06-29 04:55:00|15072.3|15068.3|15070.8|15066.8|15075.4|15071.4|15067.6|15063.6|107
1656478800000|2022-06-29 05:00:00|15069.2|15065.2|15061.4|15057.4|15075.4|15071.4|15059.8|15055.8|205
1656479100000|2022-06-29 05:05:00|15062.9|15058.9|15070.8|15066.8|15072.3|15068.3|15059.8|15055.8|134
1656479400000|2022-06-29 05:10:00|15072.3|15068.3|15061.4|15057.4|15078.6|15074.6|15059.8|15055.8|93
1656479700000|2022-06-29 05:15:00|15059.8|15055.8|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|60
1656480000000|2022-06-29 05:20:00|15064.5|15060.5|15064.5|15060.5|15072.3|15068.3|15059.8|15055.8|97
1656480300000|2022-06-29 05:25:00|15066.1|15062.1|15081.7|15077.7|15083.3|15079.3|15059.8|15055.8|147
1656480600000|2022-06-29 05:30:00|15083.3|15079.3|15073.9|15069.9|15087.9|15083.9|15072.3|15068.3|46
1656480900000|2022-06-29 05:35:00|15072.3|15068.3|15091.1|15087.1|15094.2|15090.2|15072.3|15068.3|53
1656481200000|2022-06-29 05:40:00|15089.5|15085.5|15092.6|15088.6|15095.8|15091.8|15081.7|15077.7|84
1656481500000|2022-06-29 05:45:00|15094.2|15090.2|15086.4|15082.4|15095.8|15091.8|15080.1|15076.1|51
1656481800000|2022-06-29 05:50:00|15087.9|15083.9|15078.6|15074.6|15092.6|15088.6|15075.4|15071.4|54
1656482100000|2022-06-29 05:55:00|15080.1|15076.1|15078.6|15074.6|15089.5|15085.5|15075.4|15071.4|44
1656482400000|2022-06-29 06:00:00|15077|15073|15077|15073|15078.6|15074.6|15062.9|15058.9|103
1656482700000|2022-06-29 06:05:00|15078.6|15074.6|15077|15073|15087.9|15083.9|15075.4|15071.4|69
1656483000000|2022-06-29 06:10:00|15078.6|15074.6|15077|15073|15081.7|15077.7|15066.1|15062.1|130
1656483300000|2022-06-29 06:15:00|15075.4|15071.4|15064.5|15060.5|15081.7|15077.7|15064.5|15060.5|79
1656483600000|2022-06-29 06:20:00|15066.1|15062.1|15078.6|15074.6|15078.6|15074.6|15061.4|15057.4|77
1656483900000|2022-06-29 06:25:00|15077|15073|15072.3|15068.3|15087.9|15083.9|15069.2|15065.2|102
1656484200000|2022-06-29 06:30:00|15070.8|15066.8|15069.2|15065.2|15087.9|15083.9|15066.1|15062.1|182
1656484500000|2022-06-29 06:35:00|15070.8|15066.8|15056.7|15052.7|15072.3|15068.3|15055.1|15051.1|109
1656484800000|2022-06-29 06:40:00|15058.3|15054.3|15062.9|15058.9|15075.4|15071.4|15056.7|15052.7|93
1656485100000|2022-06-29 06:45:00|15064.5|15060.5|15081.7|15077.7|15081.7|15077.7|15064.5|15060.5|97
1656485400000|2022-06-29 06:50:00|15083.3|15079.3|15081.7|15077.7|15091.1|15087.1|15075.4|15071.4|63
1656485700000|2022-06-29 06:55:00|15080.1|15076.1|15077|15073|15084.8|15080.8|15073.9|15069.9|39
1656486000000|2022-06-29 07:00:00|15075.4|15071.4|15031.7|15027.7|15075.4|15071.4|15022.3|15018.3|617
1656486300000|2022-06-29 07:05:00|15034.8|15030.8|15028.6|15024.6|15041.1|15037.1|15000.4|14996.4|255
1656486600000|2022-06-29 07:10:00|15030.1|15026.1|15028.6|15024.6|15037.9|15033.9|15019.2|15015.2|140
1656486900000|2022-06-29 07:15:00|15030.1|15026.1|15037.9|15033.9|15052|15048|15028.6|15024.6|348
1656487200000|2022-06-29 07:20:00|15039.5|15035.5|15058.3|15054.3|15062.9|15058.9|15034.8|15030.8|259
1656487500000|2022-06-29 07:25:00|15059.8|15055.8|15056.7|15052.7|15066.1|15062.1|15048.9|15044.9|147
1656487800000|2022-06-29 07:30:00|15059.8|15055.8|15045.8|15041.8|15069.2|15065.2|15045.8|15041.8|175
1656488100000|2022-06-29 07:35:00|15044.2|15040.2|15050.4|15046.4|15050.4|15046.4|15025.4|15021.4|165
1656488400000|2022-06-29 07:40:00|15052|15048|15056.7|15052.7|15056.7|15052.7|15042.6|15038.6|73
1656488700000|2022-06-29 07:45:00|15055.1|15051.1|15034.8|15030.8|15069.2|15065.2|15033.3|15029.3|172
1656489000000|2022-06-29 07:50:00|15036.4|15032.4|15041.1|15037.1|15056.7|15052.7|15034.8|15030.8|87
1656489300000|2022-06-29 07:55:00|15039.5|15035.5|15042.6|15038.6|15044.2|15040.2|15031.7|15027.7|101
1656489600000|2022-06-29 08:00:00|15041.1|15037.1|15041.1|15037.1|15056.7|15052.7|15003.6|14999.6|270
1656489900000|2022-06-29 08:05:00|15039.5|15035.5|15047.3|15043.3|15062.9|15058.9|15037.9|15033.9|141
1656490200000|2022-06-29 08:10:00|15045.8|15041.8|15044.2|15040.2|15048.9|15044.9|15034.8|15030.8|71
1656490500000|2022-06-29 08:15:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15037.9|15033.9|153
1656490800000|2022-06-29 08:20:00|15045.8|15041.8|15047.3|15043.3|15053.6|15049.6|15034.8|15030.8|122
1656491100000|2022-06-29 08:25:00|15045.8|15041.8|15034.8|15030.8|15053.6|15049.6|15030.1|15026.1|120
1656491400000|2022-06-29 08:30:00|15036.4|15032.4|15047.3|15043.3|15050.4|15046.4|15034.8|15030.8|49
1656491700000|2022-06-29 08:35:00|15045.8|15041.8|15050.4|15046.4|15053.6|15049.6|15039.5|15035.5|52
1656492000000|2022-06-29 08:40:00|15048.9|15044.9|15036.4|15032.4|15048.9|15044.9|15034.8|15030.8|84
1656492300000|2022-06-29 08:45:00|15037.9|15033.9|15045.8|15041.8|15047.3|15043.3|15034.8|15030.8|83
1656492600000|2022-06-29 08:50:00|15047.3|15043.3|15044.2|15040.2|15058.3|15054.3|15044.2|15040.2|42
1656492900000|2022-06-29 08:55:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|34
1656493200000|2022-06-29 09:00:00|15042.6|15038.6|15058.3|15054.3|15058.3|15054.3|15025.4|15021.4|342
1656493500000|2022-06-29 09:05:00|15056.7|15052.7|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|292
1656493800000|2022-06-29 09:10:00|15052|15048|15044.2|15040.2|15055.1|15051.1|15028.6|15024.6|161
1656494100000|2022-06-29 09:15:00|15042.6|15038.6|15034.8|15030.8|15047.3|15043.3|15034.8|15030.8|75
1656494400000|2022-06-29 09:20:00|15037.9|15033.9|15028.6|15024.6|15037.9|15033.9|15022.3|15018.3|96
1656494700000|2022-06-29 09:25:00|15027|15023|15030.1|15026.1|15031.7|15027.7|15022.3|15018.3|58
1656495000000|2022-06-29 09:30:00|15028.6|15024.6|15017.6|15013.6|15041.1|15037.1|15016.1|15012.1|130
1656495300000|2022-06-29 09:35:00|15016.1|15012.1|15022.3|15018.3|15027|15023|15016.1|15012.1|173
1656495600000|2022-06-29 09:40:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15009.8|15005.8|103
1656495900000|2022-06-29 09:45:00|15019.2|15015.2|14994.2|14990.2|15020.8|15016.8|14994.2|14990.2|97
1656496200000|2022-06-29 09:50:00|14995.8|14991.8|14997.3|14993.3|15000.4|14996.4|14981.7|14977.7|343
1656496500000|2022-06-29 09:55:00|14995.8|14991.8|14992.6|14988.6|15006.7|15002.7|14991.1|14987.1|144
1656496800000|2022-06-29 10:00:00|14991.1|14987.1|15012.9|15008.9|15012.9|15008.9|14989.5|14985.5|151
1656497100000|2022-06-29 10:05:00|15009.8|15005.8|15019.2|15015.2|15019.2|15015.2|15003.6|14999.6|121
1656497400000|2022-06-29 10:10:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15009.8|15005.8|80
1656497700000|2022-06-29 10:15:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|93
1656498000000|2022-06-29 10:20:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15006.7|15002.7|49
1656498300000|2022-06-29 10:25:00|15011.4|15007.4|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|40
1656498600000|2022-06-29 10:30:00|15014.5|15010.5|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|24
1656498900000|2022-06-29 10:35:00|15019.2|15015.2|15023.9|15019.9|15030.1|15026.1|15019.2|15015.2|76
1656499200000|2022-06-29 10:40:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15017.6|15013.6|100
1656499500000|2022-06-29 10:45:00|15020.8|15016.8|15022.3|15018.3|15031.7|15027.7|15016.1|15012.1|97
1656499800000|2022-06-29 10:50:00|15019.2|15015.2|15016.1|15012.1|15025.4|15021.4|15014.5|15010.5|55
1656500100000|2022-06-29 10:55:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|54
1656500400000|2022-06-29 11:00:00|15031.7|15027.7|15025.4|15021.4|15033.3|15029.3|15023.9|15019.9|52
1656500700000|2022-06-29 11:05:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|65
1656501000000|2022-06-29 11:10:00|15027|15023|15020.8|15016.8|15027|15023|15011.4|15007.4|111
1656501300000|2022-06-29 11:15:00|15022.3|15018.3|15028.6|15024.6|15031.7|15027.7|15022.3|15018.3|50
1656501600000|2022-06-29 11:20:00|15031.7|15027.7|15036.4|15032.4|15039.5|15035.5|15028.6|15024.6|69
1656501900000|2022-06-29 11:25:00|15037.9|15033.9|15033.3|15029.3|15047.3|15043.3|15028.6|15024.6|99
1656502200000|2022-06-29 11:30:00|15031.7|15027.7|15016.1|15012.1|15031.7|15027.7|15011.4|15007.4|119
1656502500000|2022-06-29 11:35:00|15014.5|15010.5|15003.6|14999.6|15022.3|15018.3|15003.6|14999.6|108
1656502800000|2022-06-29 11:40:00|15002|14998|15022.3|15018.3|15025.4|15021.4|15002|14998|145
1656503100000|2022-06-29 11:45:00|15020.8|15016.8|15025.4|15021.4|15025.4|15021.4|15009.8|15005.8|201
1656503400000|2022-06-29 11:50:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|172
1656503700000|2022-06-29 11:55:00|15017.6|15013.6|15022.3|15018.3|15031.7|15027.7|15016.1|15012.1|179
1656504000000|2022-06-29 12:00:00|15020.8|15016.8|15019.2|15015.2|15025.4|15021.4|15016.1|15012.1|272
1656504300000|2022-06-29 12:05:00|15022.3|15018.3|15019.2|15015.2|15056.7|15052.7|15016.1|15012.1|395
1656504600000|2022-06-29 12:10:00|15016.1|15012.1|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|192
1656504900000|2022-06-29 12:15:00|15022.3|15018.3|15044.2|15040.2|15047.3|15043.3|15022.3|15018.3|248
1656505200000|2022-06-29 12:20:00|15047.3|15043.3|15019.2|15015.2|15047.3|15043.3|15017.6|15013.6|310
1656505500000|2022-06-29 12:25:00|15022.3|15018.3|15042.6|15038.6|15058.3|15054.3|15012.9|15008.9|515
1656505800000|2022-06-29 12:30:00|15045.8|15041.8|15042.6|15038.6|15059.8|15055.8|15028.6|15024.6|515
1656506100000|2022-06-29 12:35:00|15044.2|15040.2|15062.9|15058.9|15069.2|15065.2|15037.9|15033.9|300
1656506400000|2022-06-29 12:40:00|15061.4|15057.4|15022.3|15018.3|15072.3|15068.3|15022.3|15018.3|537
1656506700000|2022-06-29 12:45:00|15019.2|15015.2|15028.6|15024.6|15028.6|15024.6|15003.6|14999.6|620
1656507000000|2022-06-29 12:50:00|15027|15023|15028.6|15024.6|15037.9|15033.9|15022.3|15018.3|354
1656507300000|2022-06-29 12:55:00|15034.8|15030.8|15012.9|15008.9|15034.8|15030.8|15003.6|14999.6|446
1656507600000|2022-06-29 13:00:00|15009.8|15005.8|15000.4|14996.4|15019.2|15015.2|14994.2|14990.2|458
1656507900000|2022-06-29 13:05:00|15003.6|14999.6|15000.4|14996.4|15016.1|15012.1|14997.3|14993.3|348
1656508200000|2022-06-29 13:10:00|15006.7|15002.7|14983.3|14979.3|15008.3|15004.3|14981.7|14977.7|659
1656508500000|2022-06-29 13:15:00|14981.7|14977.7|14997.3|14993.3|15000.4|14996.4|14959.8|14955.8|882
1656508800000|2022-06-29 13:20:00|14995.8|14991.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|430
1656509100000|2022-06-29 13:25:00|15006.7|15002.7|15014.5|15010.5|15019.2|15015.2|15003.6|14999.6|372
1656509400000|2022-06-29 13:30:00|15016.1|15012.1|15025.4|15021.4|15031.7|15027.7|14991.1|14987.1|777
1656509700000|2022-06-29 13:35:00|15022.3|15018.3|15050.4|15046.4|15053.6|15049.6|15016.1|15012.1|851
1656510000000|2022-06-29 13:40:00|15048.9|15044.9|15053.6|15049.6|15072.3|15068.3|15041.1|15037.1|907
1656510300000|2022-06-29 13:45:00|15056.7|15052.7|15028.6|15024.6|15059.8|15055.8|15019.2|15015.2|478
1656510600000|2022-06-29 13:50:00|15030.1|15026.1|15044.2|15040.2|15044.2|15040.2|15009.8|15005.8|515
1656510900000|2022-06-29 13:55:00|15041.1|15037.1|15081.7|15077.7|15106.7|15102.7|15041.1|15037.1|1432
1656511200000|2022-06-29 14:00:00|15084.8|15080.8|15075.4|15071.4|15091.1|15087.1|15053.6|15049.6|1195
1656511500000|2022-06-29 14:05:00|15073.9|15069.9|15087.9|15083.9|15091.1|15087.1|15069.2|15065.2|513
1656511800000|2022-06-29 14:10:00|15086.4|15082.4|15103.6|15099.6|15108.3|15104.3|15084.8|15080.8|480
1656512100000|2022-06-29 14:15:00|15106.7|15102.7|15122.3|15118.3|15125.4|15121.4|15097.3|15093.3|851
1656512400000|2022-06-29 14:20:00|15125.4|15121.4|15116.1|15112.1|15142.6|15138.6|15116.1|15112.1|1281
1656512700000|2022-06-29 14:25:00|15119.2|15115.2|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|623
1656513000000|2022-06-29 14:30:00|15120.8|15116.8|15119.2|15115.2|15128.6|15124.6|15109.8|15105.8|314
1656513300000|2022-06-29 14:35:00|15120.8|15116.8|15125.4|15121.4|15127|15123|15116.1|15112.1|258
1656513600000|2022-06-29 14:40:00|15122.3|15118.3|15128.6|15124.6|15134.8|15130.8|15122.3|15118.3|396
1656513900000|2022-06-29 14:45:00|15125.4|15121.4|15122.3|15118.3|15128.6|15124.6|15116.1|15112.1|446
1656514200000|2022-06-29 14:50:00|15119.2|15115.2|15119.2|15115.2|15125.4|15121.4|15102|15098|469
1656514500000|2022-06-29 14:55:00|15117.6|15113.6|15133.3|15129.3|15134.8|15130.8|15116.1|15112.1|409
1656514800000|2022-06-29 15:00:00|15131.7|15127.7|15147.3|15143.3|15150.4|15146.4|15131.7|15127.7|643
1656515100000|2022-06-29 15:05:00|15150.4|15146.4|15150.4|15146.4|15156.7|15152.7|15141.1|15137.1|495
1656515400000|2022-06-29 15:10:00|15148.9|15144.9|15169.2|15165.2|15169.2|15165.2|15144.2|15140.2|665
1656515700000|2022-06-29 15:15:00|15167.6|15163.6|15144.2|15140.2|15170.8|15166.8|15144.2|15140.2|932
1656516000000|2022-06-29 15:20:00|15145.8|15141.8|15150.4|15146.4|15156.7|15152.7|15141.1|15137.1|394
1656516300000|2022-06-29 15:25:00|15152|15148|15162.9|15158.9|15166.1|15162.1|15150.4|15146.4|382
1656516600000|2022-06-29 15:30:00|15159.8|15155.8|15161.4|15157.4|15162.9|15158.9|15152|15148|378
1656516900000|2022-06-29 15:35:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|465
1656517200000|2022-06-29 15:40:00|15161.4|15157.4|15172.3|15168.3|15181.7|15177.7|15159.8|15155.8|861
1656517500000|2022-06-29 15:45:00|15175.4|15171.4|15178.6|15174.6|15184.8|15180.8|15172.3|15168.3|841
1656517800000|2022-06-29 15:50:00|15181.7|15177.7|15180.1|15176.1|15181.7|15177.7|15172.3|15168.3|869
1656518100000|2022-06-29 15:55:00|15181.7|15177.7|15169.2|15165.2|15187.9|15183.9|15169.2|15165.2|971
1656518400000|2022-06-29 16:00:00|15172.3|15168.3|15184.8|15180.8|15187.9|15183.9|15169.2|15165.2|1437
1656518700000|2022-06-29 16:05:00|15186.4|15182.4|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|1453
1656519000000|2022-06-29 16:10:00|15203.6|15199.6|15177|15173|15203.6|15199.6|15177|15173|639
1656519300000|2022-06-29 16:15:00|15175.4|15171.4|15172.3|15168.3|15178.6|15174.6|15166.1|15162.1|399
1656519600000|2022-06-29 16:20:00|15169.2|15165.2|15169.2|15165.2|15172.3|15168.3|15166.1|15162.1|269
1656519900000|2022-06-29 16:25:00|15167.6|15163.6|15162.9|15158.9|15175.4|15171.4|15162.9|15158.9|306
1656520200000|2022-06-29 16:30:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15153.6|15149.6|384
1656520500000|2022-06-29 16:35:00|15162.9|15158.9|15166.1|15162.1|15166.1|15162.1|15153.6|15149.6|489
1656520800000|2022-06-29 16:40:00|15162.9|15158.9|15159.8|15155.8|15166.1|15162.1|15152|15148|328
1656521100000|2022-06-29 16:45:00|15158.3|15154.3|15159.8|15155.8|15159.8|15155.8|15153.6|15149.6|208
1656521400000|2022-06-29 16:50:00|15156.7|15152.7|15162.9|15158.9|15166.1|15162.1|15155.1|15151.1|186
1656521700000|2022-06-29 16:55:00|15161.4|15157.4|15162.9|15158.9|15166.1|15162.1|15156.7|15152.7|266
1656522000000|2022-06-29 17:00:00|15166.1|15162.1|15159.8|15155.8|15166.1|15162.1|15159.8|15155.8|385
1656522300000|2022-06-29 17:05:00|15162.9|15158.9|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|377
1656522600000|2022-06-29 17:10:00|15156.7|15152.7|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|197
1656522900000|2022-06-29 17:15:00|15152|15148|15158.3|15154.3|15158.3|15154.3|15150.4|15146.4|199
1656523200000|2022-06-29 17:20:00|15156.7|15152.7|15159.8|15155.8|15166.1|15162.1|15156.7|15152.7|180
1656523500000|2022-06-29 17:25:00|15156.7|15152.7|15156.7|15152.7|15164.5|15160.5|15153.6|15149.6|246
1656523800000|2022-06-29 17:30:00|15158.3|15154.3|15153.6|15149.6|15162.9|15158.9|15153.6|15149.6|183
1656524100000|2022-06-29 17:35:00|15152|15148|15153.6|15149.6|15156.7|15152.7|15150.4|15146.4|128
1656524400000|2022-06-29 17:40:00|15150.4|15146.4|15156.7|15152.7|15162.9|15158.9|15150.4|15146.4|209
1656524700000|2022-06-29 17:45:00|15153.6|15149.6|15162.9|15158.9|15162.9|15158.9|15153.6|15149.6|203
1656525000000|2022-06-29 17:50:00|15161.4|15157.4|15172.3|15168.3|15175.4|15171.4|15159.8|15155.8|283
1656525300000|2022-06-29 17:55:00|15169.2|15165.2|15167.6|15163.6|15178.6|15174.6|15162.9|15158.9|305
1656525600000|2022-06-29 18:00:00|15166.1|15162.1|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|164
1656525900000|2022-06-29 18:05:00|15169.2|15165.2|15159.8|15155.8|15170.8|15166.8|15159.8|15155.8|206
1656526200000|2022-06-29 18:10:00|15162.9|15158.9|15156.7|15152.7|15162.9|15158.9|15156.7|15152.7|249
1656526500000|2022-06-29 18:15:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15156.7|15152.7|177
1656526800000|2022-06-29 18:20:00|15159.8|15155.8|15162.9|15158.9|15167.6|15163.6|15156.7|15152.7|108
1656527100000|2022-06-29 18:25:00|15166.1|15162.1|15175.4|15171.4|15178.6|15174.6|15162.9|15158.9|216
1656527400000|2022-06-29 18:30:00|15178.6|15174.6|15187.9|15183.9|15191.1|15187.1|15178.6|15174.6|146
1656527700000|2022-06-29 18:35:00|15184.8|15180.8|15178.6|15174.6|15187.9|15183.9|15175.4|15171.4|228
1656528000000|2022-06-29 18:40:00|15181.7|15177.7|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|193
1656528300000|2022-06-29 18:45:00|15186.4|15182.4|15181.7|15177.7|15186.4|15182.4|15181.7|15177.7|66
1656528600000|2022-06-29 18:50:00|15180.1|15176.1|15194.2|15190.2|15195.8|15191.8|15177|15173|259
1656528900000|2022-06-29 18:55:00|15192.6|15188.6|15200.4|15196.4|15203.6|15199.6|15191.1|15187.1|586
1656529200000|2022-06-29 19:00:00|15197.3|15193.3|15184.8|15180.8|15197.3|15193.3|15184.8|15180.8|407
1656529500000|2022-06-29 19:05:00|15186.4|15182.4|15184.8|15180.8|15191.1|15187.1|15178.6|15174.6|516
1656529800000|2022-06-29 19:10:00|15181.7|15177.7|15194.2|15190.2|15200.4|15196.4|15181.7|15177.7|626
1656530100000|2022-06-29 19:15:00|15191.1|15187.1|15197.3|15193.3|15197.3|15193.3|15191.1|15187.1|169
1656530400000|2022-06-29 19:20:00|15194.2|15190.2|15181.7|15177.7|15194.2|15190.2|15181.7|15177.7|281
1656530700000|2022-06-29 19:25:00|15184.8|15180.8|15184.8|15180.8|15187.9|15183.9|15178.6|15174.6|235
1656531000000|2022-06-29 19:30:00|15183.3|15179.3|15191.1|15187.1|15191.1|15187.1|15181.7|15177.7|318
1656531300000|2022-06-29 19:35:00|15189.5|15185.5|15187.9|15183.9|15197.3|15193.3|15187.9|15183.9|210
1656531600000|2022-06-29 19:40:00|15186.4|15182.4|15187.9|15183.9|15192.6|15188.6|15178.6|15174.6|256
1656531900000|2022-06-29 19:45:00|15189.5|15185.5|15194.2|15190.2|15197.3|15193.3|15184.8|15180.8|360
1656532200000|2022-06-29 19:50:00|15191.1|15187.1|15203.6|15199.6|15209.8|15205.8|15191.1|15187.1|796
1656532500000|2022-06-29 19:55:00|15200.4|15196.4|15203.6|15199.6|15206.7|15202.7|15187.9|15183.9|1582
1656532800000|2022-06-29 20:00:00|15200.4|15196.4|15181.7|15177.7|15203.6|15199.6|15178.6|15174.6|986
1656533100000|2022-06-29 20:05:00|15178.6|15174.6|15191.1|15187.1|15191.1|15187.1|15178.6|15174.6|445
1656533400000|2022-06-29 20:10:00|15187.9|15183.9|15184.8|15180.8|15187.9|15183.9|15184.8|15180.8|116
1656533700000|2022-06-29 20:15:00|15181.7|15177.7|15178.6|15174.6|15181.7|15177.7|15178.6|15174.6|140
1656534000000|2022-06-29 20:20:00|15175.4|15171.4|15169.2|15165.2|15180.1|15176.1|15166.1|15162.1|273
1656534300000|2022-06-29 20:25:00|15166.1|15162.1|15178.6|15174.6|15181.7|15177.7|15162.9|15158.9|176
1656534600000|2022-06-29 20:30:00|15180.1|15176.1|15184.8|15180.8|15184.8|15180.8|15175.4|15171.4|219
1656534900000|2022-06-29 20:35:00|15181.7|15177.7|15187.9|15183.9|15194.2|15190.2|15178.6|15174.6|441
1656535200000|2022-06-29 20:40:00|15189.5|15185.5|15194.2|15190.2|15200.4|15196.4|15187.9|15183.9|229
1656535500000|2022-06-29 20:45:00|15191.1|15187.1|15192.6|15188.6|15194.2|15190.2|15184.8|15180.8|84
1656535800000|2022-06-29 20:50:00|15194.2|15190.2|15187.9|15183.9|15194.2|15190.2|15184.8|15180.8|145
1656536100000|2022-06-29 20:55:00|15186.4|15182.4|15173.9|15169.9|15187.9|15183.9|15172.3|15168.3|284
1656540000000|2022-06-29 22:00:00|15177|15173|15186.4|15182.4|15194.2|15190.2|15172.3|15168.3|74
1656540300000|2022-06-29 22:05:00|15184.8|15180.8|15189.5|15185.5|15189.5|15185.5|15184.8|15180.8|7
1656540600000|2022-06-29 22:10:00|15187.9|15183.9|15183.3|15179.3|15187.9|15183.9|15180.1|15176.1|22
1656540900000|2022-06-29 22:15:00|15184.8|15180.8|15197.3|15193.3|15197.3|15193.3|15181.7|15177.7|65
1656541200000|2022-06-29 22:20:00|15195.8|15191.8|15202|15198|15203.6|15199.6|15195.8|15191.8|41
1656541500000|2022-06-29 22:25:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15194.2|15190.2|33
1656541800000|2022-06-29 22:30:00|15195.8|15191.8|15195.8|15191.8|15200.4|15196.4|15191.1|15187.1|43
1656542100000|2022-06-29 22:35:00|15197.3|15193.3|15194.2|15190.2|15200.4|15196.4|15191.1|15187.1|40
1656542400000|2022-06-29 22:40:00|15195.8|15191.8|15195.8|15191.8|15202|15198|15194.2|15190.2|31
1656542700000|2022-06-29 22:45:00|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15194.2|15190.2|9
1656543000000|2022-06-29 22:50:00|15197.3|15193.3|15205.1|15201.1|15205.1|15201.1|15197.3|15193.3|11
1656543300000|2022-06-29 22:55:00|15203.6|15199.6|15205.1|15201.1|15206.7|15202.7|15203.6|15199.6|9
1656543600000|2022-06-29 23:00:00|15203.6|15199.6|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|57
1656543900000|2022-06-29 23:05:00|15206.7|15202.7|15200.4|15196.4|15208.3|15204.3|15200.4|15196.4|73
1656544200000|2022-06-29 23:10:00|15198.9|15194.9|15198.9|15194.9|15200.4|15196.4|15194.2|15190.2|46
1656544500000|2022-06-29 23:15:00|15200.4|15196.4|15200.4|15196.4|15202|15198|15197.3|15193.3|12
1656544800000|2022-06-29 23:20:00|15198.9|15194.9|15203.6|15199.6|15205.1|15201.1|15197.3|15193.3|23
1656545100000|2022-06-29 23:25:00|15205.1|15201.1|15198.9|15194.9|15205.1|15201.1|15195.8|15191.8|12
1656545400000|2022-06-29 23:30:00|15197.3|15193.3|15198.9|15194.9|15200.4|15196.4|15195.8|15191.8|18
1656545700000|2022-06-29 23:35:00|15197.3|15193.3|15203.6|15199.6|15205.1|15201.1|15194.2|15190.2|11
1656546000000|2022-06-29 23:40:00|15205.1|15201.1|15211.4|15207.4|15212.9|15208.9|15205.1|15201.1|32
1656546300000|2022-06-29 23:45:00|15209.8|15205.8|15208.3|15204.3|15212.9|15208.9|15208.3|15204.3|11
1656546600000|2022-06-29 23:50:00|15209.8|15205.8|15211.4|15207.4|15212.9|15208.9|15203.6|15199.6|23
1656546900000|2022-06-29 23:55:00|15212.9|15208.9|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|19
1656547200000|2022-06-30 00:00:00|15211.4|15207.4|15202|15198|15220.8|15216.8|15200.4|15196.4|81
1656547500000|2022-06-30 00:05:00|15200.4|15196.4|15203.6|15199.6|15205.1|15201.1|15197.3|15193.3|26
1656547800000|2022-06-30 00:10:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|119
1656548100000|2022-06-30 00:15:00|||||||||80
1656548400000|2022-06-30 00:20:00|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|111
1656548700000|2022-06-30 00:25:00|15211.4|15207.4|15216.1|15212.1|15216.1|15212.1|15209.8|15205.8|43
1656549000000|2022-06-30 00:30:00|15214.5|15210.5|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|50
1656549300000|2022-06-30 00:35:00|15212.9|15208.9|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|14
1656549600000|2022-06-30 00:40:00|15214.5|15210.5|15209.8|15205.8|15214.5|15210.5|15209.8|15205.8|47
1656549900000|2022-06-30 00:45:00|15212.9|15208.9|15214.5|15210.5|15216.1|15212.1|15209.8|15205.8|23
1656550200000|2022-06-30 00:50:00|15216.1|15212.1|15217.6|15213.6|15219.2|15215.2|15211.4|15207.4|87
1656550500000|2022-06-30 00:55:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|83
1656550800000|2022-06-30 01:00:00|15212.9|15208.9|15219.2|15215.2|15219.2|15215.2|15212.9|15208.9|127
1656551100000|2022-06-30 01:05:00|15217.6|15213.6|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|94
1656551400000|2022-06-30 01:10:00|15219.2|15215.2|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|49
1656551700000|2022-06-30 01:15:00|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|46
1656552000000|2022-06-30 01:20:00|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|34
1656552300000|2022-06-30 01:25:00|15203.6|15199.6|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|20
1656552600000|2022-06-30 01:30:00|15208.3|15204.3|15198.9|15194.9|15209.8|15205.8|15187.9|15183.9|89
1656552900000|2022-06-30 01:35:00|15200.4|15196.4|15181.7|15177.7|15200.4|15196.4|15178.6|15174.6|144
1656553200000|2022-06-30 01:40:00|15184.8|15180.8|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|32
1656553500000|2022-06-30 01:45:00|15184.8|15180.8|15177|15173|15184.8|15180.8|15175.4|15171.4|60
1656553800000|2022-06-30 01:50:00|15178.6|15174.6|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|21
1656554100000|2022-06-30 01:55:00|15177|15173|15181.7|15177.7|15184.8|15180.8|15173.9|15169.9|45
1656554400000|2022-06-30 02:00:00|15183.3|15179.3|15178.6|15174.6|15184.8|15180.8|15178.6|15174.6|13
1656554700000|2022-06-30 02:05:00|15175.4|15171.4|15175.4|15171.4|15177|15173|15175.4|15171.4|7
1656555000000|2022-06-30 02:10:00|15173.9|15169.9|15175.4|15171.4|15178.6|15174.6|15169.2|15165.2|16
1656555300000|2022-06-30 02:15:00|15173.9|15169.9|15166.1|15162.1|15175.4|15171.4|15166.1|15162.1|15
1656555600000|2022-06-30 02:20:00|15169.2|15165.2|15166.1|15162.1|15173.9|15169.9|15164.5|15160.5|42
1656555900000|2022-06-30 02:25:00|15164.5|15160.5|15166.1|15162.1|15172.3|15168.3|15164.5|15160.5|54
1656556200000|2022-06-30 02:30:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|12
1656556500000|2022-06-30 02:35:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|12
1656556800000|2022-06-30 02:40:00|15178.6|15174.6|15178.6|15174.6|15178.6|15174.6|15175.4|15171.4|56
1656557100000|2022-06-30 02:45:00|15180.1|15176.1|15172.3|15168.3|15181.7|15177.7|15172.3|15168.3|63
1656557400000|2022-06-30 02:50:00|15169.2|15165.2|15178.6|15174.6|15178.6|15174.6|15169.2|15165.2|20
1656557700000|2022-06-30 02:55:00|15177|15173|15170.8|15166.8|15177|15173|15170.8|15166.8|24
1656558000000|2022-06-30 03:00:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|18
1656558300000|2022-06-30 03:05:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|20
1656558600000|2022-06-30 03:10:00|15173.9|15169.9|15175.4|15171.4|15175.4|15171.4|15170.8|15166.8|3
1656558900000|2022-06-30 03:15:00|15173.9|15169.9|15181.7|15177.7|15184.8|15180.8|15173.9|15169.9|64
1656559200000|2022-06-30 03:20:00|15183.3|15179.3|15178.6|15174.6|15187.9|15183.9|15178.6|15174.6|52
1656559500000|2022-06-30 03:25:00|15177|15173|15177|15173|15178.6|15174.6|15175.4|15171.4|10
1656559800000|2022-06-30 03:30:00|15175.4|15171.4|15172.3|15168.3|15177|15173|15166.1|15162.1|23
1656560100000|2022-06-30 03:35:00|15175.4|15171.4|15172.3|15168.3|15175.4|15171.4|15170.8|15166.8|17
1656560400000|2022-06-30 03:40:00|15170.8|15166.8|15169.2|15165.2|15175.4|15171.4|15167.6|15163.6|18
1656560700000|2022-06-30 03:45:00|15172.3|15168.3|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|8
1656561000000|2022-06-30 03:50:00|15170.8|15166.8|15169.2|15165.2|15170.8|15166.8|15162.9|15158.9|45
1656561300000|2022-06-30 03:55:00|15167.6|15163.6|15159.8|15155.8|15169.2|15165.2|15156.7|15152.7|14
1656561600000|2022-06-30 04:00:00|15161.4|15157.4|15167.6|15163.6|15169.2|15165.2|15158.3|15154.3|24
1656561900000|2022-06-30 04:05:00|15166.1|15162.1|15167.6|15163.6|15170.8|15166.8|15162.9|15158.9|13
1656562200000|2022-06-30 04:10:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15161.4|15157.4|14
1656562500000|2022-06-30 04:15:00|15159.8|15155.8|15162.9|15158.9|15166.1|15162.1|15159.8|15155.8|19
1656562800000|2022-06-30 04:20:00|15164.5|15160.5|15166.1|15162.1|15166.1|15162.1|15162.9|15158.9|37
1656563100000|2022-06-30 04:25:00|15164.5|15160.5|15162.9|15158.9|15166.1|15162.1|15161.4|15157.4|6
1656563400000|2022-06-30 04:30:00|15166.1|15162.1|15167.6|15163.6|15169.2|15165.2|15166.1|15162.1|29
1656563700000|2022-06-30 04:35:00|15169.2|15165.2|15162.9|15158.9|15169.2|15165.2|15161.4|15157.4|24
1656564000000|2022-06-30 04:40:00|15159.8|15155.8|15162.9|15158.9|15164.5|15160.5|15159.8|15155.8|28
1656564300000|2022-06-30 04:45:00|15161.4|15157.4|15166.1|15162.1|15172.3|15168.3|15159.8|15155.8|39
1656564600000|2022-06-30 04:50:00|15169.2|15165.2|15175.4|15171.4|15175.4|15171.4|15167.6|15163.6|20
1656564900000|2022-06-30 04:55:00|15173.9|15169.9|15172.3|15168.3|15175.4|15171.4|15169.2|15165.2|27
1656565200000|2022-06-30 05:00:00|15170.8|15166.8|15166.1|15162.1|15180.1|15176.1|15166.1|15162.1|25
1656565500000|2022-06-30 05:05:00|15162.9|15158.9|15147.3|15143.3|15164.5|15160.5|15147.3|15143.3|60
1656565800000|2022-06-30 05:10:00|15148.9|15144.9|15152|15148|15153.6|15149.6|15147.3|15143.3|20
1656566100000|2022-06-30 05:15:00|15153.6|15149.6|15153.6|15149.6|15159.8|15155.8|15152|15148|65
1656566400000|2022-06-30 05:20:00|15156.7|15152.7|15167.6|15163.6|15169.2|15165.2|15156.7|15152.7|17
1656566700000|2022-06-30 05:25:00|15169.2|15165.2|15175.4|15171.4|15178.6|15174.6|15166.1|15162.1|160
1656567000000|2022-06-30 05:30:00|15177|15173|15169.2|15165.2|15177|15173|15169.2|15165.2|19
1656567300000|2022-06-30 05:35:00|15170.8|15166.8|15178.6|15174.6|15184.8|15180.8|15169.2|15165.2|37
1656567600000|2022-06-30 05:40:00|15177|15173|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|25
1656567900000|2022-06-30 05:45:00|15172.3|15168.3|15175.4|15171.4|15175.4|15171.4|15169.2|15165.2|18
1656568200000|2022-06-30 05:50:00|15172.3|15168.3|15175.4|15171.4|15178.6|15174.6|15172.3|15168.3|19
1656568500000|2022-06-30 05:55:00|15177|15173|15164.5|15160.5|15178.6|15174.6|15164.5|15160.5|40
1656568800000|2022-06-30 06:00:00|15162.9|15158.9|15184.8|15180.8|15184.8|15180.8|15156.7|15152.7|189
1656569100000|2022-06-30 06:05:00|15186.4|15182.4|15203.6|15199.6|15203.6|15199.6|15181.7|15177.7|119
1656569400000|2022-06-30 06:10:00|15206.7|15202.7|15200.4|15196.4|15212.9|15208.9|15197.3|15193.3|300
1656569700000|2022-06-30 06:15:00|15202|15198|15206.7|15202.7|15222.3|15218.3|15202|15198|299
1656570000000|2022-06-30 06:20:00|15208.3|15204.3|15212.9|15208.9|15219.2|15215.2|15203.6|15199.6|203
1656570300000|2022-06-30 06:25:00|15209.8|15205.8|15212.9|15208.9|15220.8|15216.8|15206.7|15202.7|161
1656570600000|2022-06-30 06:30:00|15214.5|15210.5|15187.9|15183.9|15214.5|15210.5|15178.6|15174.6|224
1656570900000|2022-06-30 06:35:00|15191.1|15187.1|15200.4|15196.4|15200.4|15196.4|15184.8|15180.8|40
1656571200000|2022-06-30 06:40:00|15198.9|15194.9|15183.3|15179.3|15200.4|15196.4|15181.7|15177.7|60
1656571500000|2022-06-30 06:45:00|15184.8|15180.8|15228.6|15224.6|15241.1|15237.1|15184.8|15180.8|462
1656571800000|2022-06-30 06:50:00|15230.1|15226.1|15219.2|15215.2|15237.9|15233.9|15219.2|15215.2|171
1656572100000|2022-06-30 06:55:00|15220.8|15216.8|15230.1|15226.1|15244.2|15240.2|15216.1|15212.1|208
1656572400000|2022-06-30 07:00:00|15228.6|15224.6|15247.3|15243.3|15253.6|15249.6|15228.6|15224.6|350
1656572700000|2022-06-30 07:05:00|15250.4|15246.4|15244.2|15240.2|15259.8|15255.8|15241.1|15237.1|256
1656573000000|2022-06-30 07:10:00|15247.3|15243.3|15239.5|15235.5|15256.7|15252.7|15234.8|15230.8|899
1656573300000|2022-06-30 07:15:00|15241.1|15237.1|15245.8|15241.8|15253.6|15249.6|15228.6|15224.6|397
1656573600000|2022-06-30 07:20:00|15247.3|15243.3|15242.6|15238.6|15250.4|15246.4|15234.8|15230.8|132
1656573900000|2022-06-30 07:25:00|15241.1|15237.1|15237.9|15233.9|15242.6|15238.6|15225.4|15221.4|155
1656574200000|2022-06-30 07:30:00|15234.8|15230.8|15231.7|15227.7|15256.7|15252.7|15225.4|15221.4|330
1656574500000|2022-06-30 07:35:00|15230.1|15226.1|15233.3|15229.3|15234.8|15230.8|15216.1|15212.1|141
1656574800000|2022-06-30 07:40:00|15234.8|15230.8|15237.9|15233.9|15242.6|15238.6|15225.4|15221.4|221
1656575100000|2022-06-30 07:45:00|15236.4|15232.4|15222.3|15218.3|15244.2|15240.2|15219.2|15215.2|162
1656575400000|2022-06-30 07:50:00|15223.9|15219.9|15241.1|15237.1|15244.2|15240.2|15222.3|15218.3|108
1656575700000|2022-06-30 07:55:00|15242.6|15238.6|15242.6|15238.6|15250.4|15246.4|15234.8|15230.8|202
1656576000000|2022-06-30 08:00:00|15241.1|15237.1|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|80
1656576300000|2022-06-30 08:05:00|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15222.3|15218.3|78
1656576600000|2022-06-30 08:10:00|15237.9|15233.9|15234.8|15230.8|15241.1|15237.1|15225.4|15221.4|139
1656576900000|2022-06-30 08:15:00|15237.9|15233.9|15228.6|15224.6|15241.1|15237.1|15219.2|15215.2|169
1656577200000|2022-06-30 08:20:00|15227|15223|15247.3|15243.3|15253.6|15249.6|15225.4|15221.4|408
1656577500000|2022-06-30 08:25:00|15244.2|15240.2|15241.1|15237.1|15247.3|15243.3|15234.8|15230.8|56
1656577800000|2022-06-30 08:30:00|15242.6|15238.6|15256.7|15252.7|15259.8|15255.8|15242.6|15238.6|108
1656578100000|2022-06-30 08:35:00|15259.8|15255.8|15234.8|15230.8|15272.3|15268.3|15225.4|15221.4|245
1656578400000|2022-06-30 08:40:00|15236.4|15232.4|15234.8|15230.8|15247.3|15243.3|15230.1|15226.1|179
1656578700000|2022-06-30 08:45:00|15236.4|15232.4|15228.6|15224.6|15244.2|15240.2|15228.6|15224.6|91
1656579000000|2022-06-30 08:50:00|15230.1|15226.1|15223.9|15219.9|15234.8|15230.8|15222.3|15218.3|85
1656579300000|2022-06-30 08:55:00|15225.4|15221.4|15228.6|15224.6|15228.6|15224.6|15219.2|15215.2|82
1656579600000|2022-06-30 09:00:00|15231.7|15227.7|15234.8|15230.8|15237.9|15233.9|15228.6|15224.6|131
1656579900000|2022-06-30 09:05:00|15237.9|15233.9|15253.6|15249.6|15262.9|15258.9|15237.9|15233.9|185
1656580200000|2022-06-30 09:10:00|15255.1|15251.1|15266.1|15262.1|15266.1|15262.1|15255.1|15251.1|214
1656580500000|2022-06-30 09:15:00|15264.5|15260.5|15253.6|15249.6|15269.2|15265.2|15250.4|15246.4|148
1656580800000|2022-06-30 09:20:00|15256.7|15252.7|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|120
1656581100000|2022-06-30 09:25:00|15253.6|15249.6|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|92
1656581400000|2022-06-30 09:30:00|15262.9|15258.9|15266.1|15262.1|15272.3|15268.3|15258.3|15254.3|94
1656581700000|2022-06-30 09:35:00|15267.6|15263.6|15272.3|15268.3|15278.6|15274.6|15266.1|15262.1|40
1656582000000|2022-06-30 09:40:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|171
1656582300000|2022-06-30 09:45:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15250.4|15246.4|137
1656582600000|2022-06-30 09:50:00|15267.6|15263.6|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|328
1656582900000|2022-06-30 09:55:00|15270.8|15266.8|15256.7|15252.7|15272.3|15268.3|15253.6|15249.6|147
1656583200000|2022-06-30 10:00:00|15255.1|15251.1|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|147
1656583500000|2022-06-30 10:05:00|15258.3|15254.3|15248.9|15244.9|15262.9|15258.9|15248.9|15244.9|60
1656583800000|2022-06-30 10:10:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15242.6|15238.6|181
1656584100000|2022-06-30 10:15:00|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|80
1656584400000|2022-06-30 10:20:00|15253.6|15249.6|15253.6|15249.6|15256.7|15252.7|15247.3|15243.3|58
1656584700000|2022-06-30 10:25:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15250.4|15246.4|89
1656585000000|2022-06-30 10:30:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|66
1656585300000|2022-06-30 10:35:00|15259.8|15255.8|15253.6|15249.6|15261.4|15257.4|15250.4|15246.4|67
1656585600000|2022-06-30 10:40:00|15252|15248|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|66
1656585900000|2022-06-30 10:45:00|15242.6|15238.6|15244.2|15240.2|15247.3|15243.3|15237.9|15233.9|111
1656586200000|2022-06-30 10:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|70
1656586500000|2022-06-30 10:55:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15234.8|15230.8|246
1656586800000|2022-06-30 11:00:00|15248.9|15244.9|15256.7|15252.7|15262.9|15258.9|15247.3|15243.3|121
1656587100000|2022-06-30 11:05:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15242.6|15238.6|127
1656587400000|2022-06-30 11:10:00|15250.4|15246.4|15277|15273|15278.6|15274.6|15250.4|15246.4|278
1656587700000|2022-06-30 11:15:00|15275.4|15271.4|15281.7|15277.7|15294.2|15290.2|15275.4|15271.4|593
1656588000000|2022-06-30 11:20:00|15283.3|15279.3|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|568
1656588300000|2022-06-30 11:25:00|15281.7|15277.7|15283.3|15279.3|15294.2|15290.2|15272.3|15268.3|215
1656588600000|2022-06-30 11:30:00|15281.7|15277.7|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|148
1656588900000|2022-06-30 11:35:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|216
1656589200000|2022-06-30 11:40:00|15284.8|15280.8|15309.8|15305.8|15312.9|15308.9|15284.8|15280.8|533
1656589500000|2022-06-30 11:45:00|15311.4|15307.4|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|387
1656589800000|2022-06-30 11:50:00|15298.9|15294.9|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|487
1656590100000|2022-06-30 11:55:00|15298.9|15294.9|15309.8|15305.8|15316.1|15312.1|15297.3|15293.3|417
1656590400000|2022-06-30 12:00:00|15312.9|15308.9|15303.6|15299.6|15331.7|15327.7|15303.6|15299.6|813
1656590700000|2022-06-30 12:05:00|15305.1|15301.1|15309.8|15305.8|15322.3|15318.3|15305.1|15301.1|869
1656591000000|2022-06-30 12:10:00|15311.4|15307.4|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|771
1656591300000|2022-06-30 12:15:00|15320.8|15316.8|15337.9|15333.9|15344.2|15340.2|15319.2|15315.2|893
1656591600000|2022-06-30 12:20:00|15334.8|15330.8|15337.9|15333.9|15353.6|15349.6|15322.3|15318.3|1276
1656591900000|2022-06-30 12:25:00|15334.8|15330.8|15327|15323|15344.2|15340.2|15322.3|15318.3|643
1656592200000|2022-06-30 12:30:00|15325.4|15321.4|15356.7|15352.7|15366.1|15362.1|15322.3|15318.3|1209
1656592500000|2022-06-30 12:35:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15316.1|15312.1|762
1656592800000|2022-06-30 12:40:00|15339.5|15335.5|15352|15348|15356.7|15352.7|15331.7|15327.7|717
1656593100000|2022-06-30 12:45:00|15350.4|15346.4|15369.2|15365.2|15369.2|15365.2|15344.2|15340.2|633
1656593400000|2022-06-30 12:50:00|15366.1|15362.1|15347.3|15343.3|15375.4|15371.4|15347.3|15343.3|526
1656593700000|2022-06-30 12:55:00|15345.8|15341.8|15341.1|15337.1|15350.4|15346.4|15334.8|15330.8|505
1656594000000|2022-06-30 13:00:00|15337.9|15333.9|15300.4|15296.4|15342.6|15338.6|15295.8|15291.8|1196
1656594300000|2022-06-30 13:05:00|15298.9|15294.9|15325.4|15321.4|15331.7|15327.7|15294.2|15290.2|631
1656594600000|2022-06-30 13:10:00|15327|15323|15309.8|15305.8|15339.5|15335.5|15309.8|15305.8|391
1656594900000|2022-06-30 13:15:00|15312.9|15308.9|15337.9|15333.9|15344.2|15340.2|15309.8|15305.8|484
1656595200000|2022-06-30 13:20:00|15336.4|15332.4|15320.8|15316.8|15341.1|15337.1|15319.2|15315.2|391
1656595500000|2022-06-30 13:25:00|15319.2|15315.2|15337.9|15333.9|15337.9|15333.9|15309.8|15305.8|478
1656595800000|2022-06-30 13:30:00|15341.1|15337.1|15350.4|15346.4|15366.1|15362.1|15328.6|15324.6|1006
1656596100000|2022-06-30 13:35:00|15352|15348|15356.7|15352.7|15361.4|15357.4|15337.9|15333.9|731
1656596400000|2022-06-30 13:40:00|15358.3|15354.3|15348.9|15344.9|15369.2|15365.2|15347.3|15343.3|928
1656596700000|2022-06-30 13:45:00|15350.4|15346.4|15359.8|15355.8|15370.8|15366.8|15339.5|15335.5|1038
1656597000000|2022-06-30 13:50:00|15362.9|15358.9|15353.6|15349.6|15369.2|15365.2|15344.2|15340.2|823
1656597300000|2022-06-30 13:55:00|15352|15348|15361.4|15357.4|15367.6|15363.6|15347.3|15343.3|970
1656597600000|2022-06-30 14:00:00|15359.8|15355.8|15337.9|15333.9|15362.9|15358.9|15328.6|15324.6|789
1656597900000|2022-06-30 14:05:00|15339.5|15335.5|15359.8|15355.8|15362.9|15358.9|15339.5|15335.5|914
1656598200000|2022-06-30 14:10:00|15362.9|15358.9|15372.3|15368.3|15378.6|15374.6|15356.7|15352.7|659
1656598500000|2022-06-30 14:15:00|15375.4|15371.4|15362.9|15358.9|15375.4|15371.4|15359.8|15355.8|522
1656598800000|2022-06-30 14:20:00|15364.5|15360.5|15369.2|15365.2|15369.2|15365.2|15347.3|15343.3|470
1656599100000|2022-06-30 14:25:00|15372.3|15368.3|15377|15373|15381.7|15377.7|15362.9|15358.9|742
1656599400000|2022-06-30 14:30:00|15378.6|15374.6|15375.4|15371.4|15378.6|15374.6|15366.1|15362.1|770
1656599700000|2022-06-30 14:35:00|15372.3|15368.3|15406.7|15402.7|15406.7|15402.7|15372.3|15368.3|729
1656600000000|2022-06-30 14:40:00|15403.6|15399.6|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|953
1656600300000|2022-06-30 14:45:00|15412.9|15408.9|15400.4|15396.4|15416.1|15412.1|15397.3|15393.3|816
1656600600000|2022-06-30 14:50:00|15398.9|15394.9|15403.6|15399.6|15416.1|15412.1|15397.3|15393.3|779
1656600900000|2022-06-30 14:55:00|15400.4|15396.4|15403.6|15399.6|15408.3|15404.3|15384.8|15380.8|1093
1656601200000|2022-06-30 15:00:00|15402|15398|15406.7|15402.7|15427|15423|15400.4|15396.4|1125
1656601500000|2022-06-30 15:05:00|15405.1|15401.1|15384.8|15380.8|15405.1|15401.1|15381.7|15377.7|479
1656601800000|2022-06-30 15:10:00|15394.2|15390.2|15394.2|15390.2|15409.8|15405.8|15391.1|15387.1|1224
1656602100000|2022-06-30 15:15:00|15391.1|15387.1|15412.9|15408.9|15419.2|15415.2|15384.8|15380.8|1188
1656602400000|2022-06-30 15:20:00|15416.1|15412.1|15416.1|15412.1|15431.7|15427.7|15412.9|15408.9|542
1656602700000|2022-06-30 15:25:00|15419.2|15415.2|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|645
1656603000000|2022-06-30 15:30:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15402|15398|745
1656603300000|2022-06-30 15:35:00|15409.8|15405.8|15397.3|15393.3|15412.9|15408.9|15394.2|15390.2|278
1656603600000|2022-06-30 15:40:00|15395.8|15391.8|15409.8|15405.8|15412.9|15408.9|15394.2|15390.2|487
1656603900000|2022-06-30 15:45:00|15406.7|15402.7|15406.7|15402.7|15409.8|15405.8|15394.2|15390.2|530
1656604200000|2022-06-30 15:50:00|15409.8|15405.8|15409.8|15405.8|15419.2|15415.2|15406.7|15402.7|993
1656604500000|2022-06-30 15:55:00|15412.9|15408.9|15416.1|15412.1|15422.3|15418.3|15409.8|15405.8|946
1656604800000|2022-06-30 16:00:00|15419.2|15415.2|15425.4|15421.4|15425.4|15421.4|15414.5|15410.5|897
1656605100000|2022-06-30 16:05:00|15428.6|15424.6|15425.4|15421.4|15428.6|15424.6|15412.9|15408.9|625
1656605400000|2022-06-30 16:10:00|15428.6|15424.6|15431.7|15427.7|15434.8|15430.8|15419.2|15415.2|946
1656605700000|2022-06-30 16:15:00|15434.8|15430.8|15444.2|15440.2|15444.2|15440.2|15428.6|15424.6|876
1656606000000|2022-06-30 16:20:00|15441.1|15437.1|15422.3|15418.3|15441.1|15437.1|15422.3|15418.3|719
1656606300000|2022-06-30 16:25:00|15425.4|15421.4|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|906
1656606600000|2022-06-30 16:30:00|15423.9|15419.9|15425.4|15421.4|15434.8|15430.8|15416.1|15412.1|499
1656606900000|2022-06-30 16:35:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15403.6|15399.6|1528
1656607200000|2022-06-30 16:40:00|15409.8|15405.8|15425.4|15421.4|15428.6|15424.6|15409.8|15405.8|1011
1656607500000|2022-06-30 16:45:00|15422.3|15418.3|15434.8|15430.8|15434.8|15430.8|15412.9|15408.9|488
1656607800000|2022-06-30 16:50:00|15431.7|15427.7|15431.7|15427.7|15437.9|15433.9|15419.2|15415.2|924
1656608100000|2022-06-30 16:55:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15419.2|15415.2|548
1656608400000|2022-06-30 17:00:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|580
1656608700000|2022-06-30 17:05:00|15430.1|15426.1|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|602
1656609000000|2022-06-30 17:10:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|642
1656609300000|2022-06-30 17:15:00|15425.4|15421.4|15431.7|15427.7|15431.7|15427.7|15419.2|15415.2|361
1656609600000|2022-06-30 17:20:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15414.5|15410.5|537
1656609900000|2022-06-30 17:25:00|15427|15423|15409.8|15405.8|15431.7|15427.7|15409.8|15405.8|914
1656610200000|2022-06-30 17:30:00|15412.9|15408.9|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|494
1656610500000|2022-06-30 17:35:00|15409.8|15405.8|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|534
1656610800000|2022-06-30 17:40:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15400.4|15396.4|405
1656611100000|2022-06-30 17:45:00|15408.3|15404.3|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|476
1656611400000|2022-06-30 17:50:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|558
1656611700000|2022-06-30 17:55:00|15397.3|15393.3|15394.2|15390.2|15400.4|15396.4|15384.8|15380.8|728
1656612000000|2022-06-30 18:00:00|15392.6|15388.6|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|722
1656612300000|2022-06-30 18:05:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|546
1656612600000|2022-06-30 18:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15387.9|15383.9|412
1656612900000|2022-06-30 18:15:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15384.8|15380.8|452
1656613200000|2022-06-30 18:20:00|15391.1|15387.1|15409.8|15405.8|15412.9|15408.9|15391.1|15387.1|713
1656613500000|2022-06-30 18:25:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15395.8|15391.8|502
1656613800000|2022-06-30 18:30:00|15397.3|15393.3|15412.9|15408.9|15412.9|15408.9|15394.2|15390.2|804
1656614100000|2022-06-30 18:35:00|15416.1|15412.1|15416.1|15412.1|15416.1|15412.1|15409.8|15405.8|412
1656614400000|2022-06-30 18:40:00|15412.9|15408.9|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|640
1656614700000|2022-06-30 18:45:00|15416.1|15412.1|15428.6|15424.6|15431.7|15427.7|15412.9|15408.9|908
1656615000000|2022-06-30 18:50:00|15425.4|15421.4|15409.8|15405.8|15425.4|15421.4|15406.7|15402.7|2447
1656615300000|2022-06-30 18:55:00|15406.7|15402.7|15434.8|15430.8|15441.1|15437.1|15403.6|15399.6|3455
1656615600000|2022-06-30 19:00:00|15433.3|15429.3|15437.9|15433.9|15444.2|15440.2|15428.6|15424.6|2482
1656615900000|2022-06-30 19:05:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15422.3|15418.3|708
1656616200000|2022-06-30 19:10:00|15427|15423|15412.9|15408.9|15437.9|15433.9|15412.9|15408.9|815
1656616500000|2022-06-30 19:15:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15403.6|15399.6|1496
1656616800000|2022-06-30 19:20:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|991
1656617100000|2022-06-30 19:25:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|1128
1656617400000|2022-06-30 19:30:00|15400.4|15396.4|15409.8|15405.8|15412.9|15408.9|15400.4|15396.4|1219
1656617700000|2022-06-30 19:35:00|15411.4|15407.4|15403.6|15399.6|15419.2|15415.2|15403.6|15399.6|983
1656618000000|2022-06-30 19:40:00|15406.7|15402.7|15394.2|15390.2|15406.7|15402.7|15387.9|15383.9|1312
1656618300000|2022-06-30 19:45:00|15391.1|15387.1|15378.6|15374.6|15394.2|15390.2|15369.2|15365.2|2511
1656618600000|2022-06-30 19:50:00|15375.4|15371.4|15350.4|15346.4|15375.4|15371.4|15350.4|15346.4|3546
1656618900000|2022-06-30 19:55:00|15322.3|15318.3|15316.1|15312.1|15347.3|15343.3|15303.6|15299.6|14564
1656619200000|2022-06-30 20:00:00|15312.9|15308.9|15264.5|15260.5|15312.9|15308.9|15242.6|15238.6|17883
1656619500000|2022-06-30 20:05:00|15262.9|15258.9|15256.7|15252.7|15269.2|15265.2|15247.3|15243.3|1749
1656619800000|2022-06-30 20:10:00|15259.8|15255.8|15253.6|15249.6|15281.7|15277.7|15250.4|15246.4|1495
1656620100000|2022-06-30 20:15:00|15256.7|15252.7|15272.3|15268.3|15278.6|15274.6|15253.6|15249.6|1263
1656620400000|2022-06-30 20:20:00|15275.4|15271.4|15261.4|15257.4|15275.4|15271.4|15261.4|15257.4|669
1656620700000|2022-06-30 20:25:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|362
1656621000000|2022-06-30 20:30:00|15259.8|15255.8|15258.3|15254.3|15269.2|15265.2|15256.7|15252.7|654
1656621300000|2022-06-30 20:35:00|15256.7|15252.7|15259.8|15255.8|15264.5|15260.5|15256.7|15252.7|490
1656621600000|2022-06-30 20:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15253.6|15249.6|603
1656621900000|2022-06-30 20:45:00|15267.6|15263.6|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|476
1656622200000|2022-06-30 20:50:00|15272.3|15268.3|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|237
1656622500000|2022-06-30 20:55:00|15264.5|15260.5|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|560
1656626400000|2022-06-30 22:00:00|15273.9|15269.9|15262.9|15258.9|15280.1|15276.1|15262.9|15258.9|192
1656626700000|2022-06-30 22:05:00|15269.2|15265.2|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|181
1656627000000|2022-06-30 22:10:00|15264.5|15260.5|15256.7|15252.7|15266.1|15262.1|15250.4|15246.4|97
1656627300000|2022-06-30 22:15:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15255.1|15251.1|63
1656627600000|2022-06-30 22:20:00|15259.8|15255.8|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|69
1656627900000|2022-06-30 22:25:00|15250.4|15246.4|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|46
1656628200000|2022-06-30 22:30:00|15245.8|15241.8|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|39
1656628500000|2022-06-30 22:35:00|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|7
1656628800000|2022-06-30 22:40:00|15248.9|15244.9|15250.4|15246.4|15250.4|15246.4|15247.3|15243.3|13
1656629100000|2022-06-30 22:45:00|15252|15248|15255.1|15251.1|15256.7|15252.7|15252|15248|37
1656629400000|2022-06-30 22:50:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|55
1656629700000|2022-06-30 22:55:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|39
1656630000000|2022-06-30 23:00:00|15256.7|15252.7|15248.9|15244.9|15258.3|15254.3|15247.3|15243.3|61
1656630300000|2022-06-30 23:05:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|20
1656630600000|2022-06-30 23:10:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|25
1656630900000|2022-06-30 23:15:00|15262.9|15258.9|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|35
1656631200000|2022-06-30 23:20:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|37
1656631500000|2022-06-30 23:25:00|15258.3|15254.3|15252|15248|15259.8|15255.8|15252|15248|34
1656631800000|2022-06-30 23:30:00|15253.6|15249.6|15248.9|15244.9|15253.6|15249.6|15244.2|15240.2|33
1656632100000|2022-06-30 23:35:00|15250.4|15246.4|15248.9|15244.9|15250.4|15246.4|15247.3|15243.3|11
1656632400000|2022-06-30 23:40:00|15247.3|15243.3|15250.4|15246.4|15250.4|15246.4|15241.1|15237.1|30
1656632700000|2022-06-30 23:45:00|15248.9|15244.9|15250.4|15246.4|15252|15248|15248.9|15244.9|6
1656633000000|2022-06-30 23:50:00|15248.9|15244.9|15248.9|15244.9|15253.6|15249.6|15245.8|15241.8|100
1656633300000|2022-06-30 23:55:00|15250.4|15246.4|15241.1|15237.1|15253.6|15249.6|15237.9|15233.9|44
1656633600000|2022-07-01 00:00:00|15239.5|15235.5|15252|15248|15253.6|15249.6|15231.7|15227.7|94
1656633900000|2022-07-01 00:05:00|15250.4|15246.4|15248.9|15244.9|15259.8|15255.8|15239.5|15235.5|189
1656634200000|2022-07-01 00:10:00|15247.3|15243.3|15241.1|15237.1|15250.4|15246.4|15241.1|15237.1|102
1656634500000|2022-07-01 00:15:00|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15241.1|15237.1|90
1656634800000|2022-07-01 00:20:00|15250.4|15246.4|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|57
1656635100000|2022-07-01 00:25:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|50
1656635400000|2022-07-01 00:30:00|15247.3|15243.3|15252|15248|15253.6|15249.6|15241.1|15237.1|40
1656635700000|2022-07-01 00:35:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15241.1|15237.1|44
1656636000000|2022-07-01 00:40:00|15255.1|15251.1|15247.3|15243.3|15256.7|15252.7|15244.2|15240.2|70
1656636300000|2022-07-01 00:45:00|15252|15248|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|72
1656636600000|2022-07-01 00:50:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15245.8|15241.8|35
1656636900000|2022-07-01 00:55:00|15255.1|15251.1|15261.4|15257.4|15262.9|15258.9|15252|15248|50
1656637200000|2022-07-01 01:00:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|84
1656637500000|2022-07-01 01:05:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15273.9|15269.9|100
1656637800000|2022-07-01 01:10:00|15278.6|15274.6|15278.6|15274.6|15284.8|15280.8|15269.2|15265.2|178
1656638100000|2022-07-01 01:15:00|15275.4|15271.4|15277|15273|15278.6|15274.6|15273.9|15269.9|35
1656638400000|2022-07-01 01:20:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15277|15273|10
1656638700000|2022-07-01 01:25:00|15275.4|15271.4|15287.9|15283.9|15291.1|15287.1|15272.3|15268.3|132
1656639000000|2022-07-01 01:30:00|15291.1|15287.1|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|148
1656639300000|2022-07-01 01:35:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15295.8|15291.8|171
1656639600000|2022-07-01 01:40:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|160
1656639900000|2022-07-01 01:45:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|149
1656640200000|2022-07-01 01:50:00|15295.8|15291.8|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|52
1656640500000|2022-07-01 01:55:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15300.4|15296.4|46
1656640800000|2022-07-01 02:00:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15305.1|15301.1|122
1656641100000|2022-07-01 02:05:00|15306.7|15302.7|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|43
1656641400000|2022-07-01 02:10:00|15308.3|15304.3|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|34
1656641700000|2022-07-01 02:15:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|53
1656642000000|2022-07-01 02:20:00|15312.9|15308.9|15325.4|15321.4|15327|15323|15309.8|15305.8|105
1656642300000|2022-07-01 02:25:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|96
1656642600000|2022-07-01 02:30:00|15323.9|15319.9|15328.6|15324.6|15334.8|15330.8|15323.9|15319.9|85
1656642900000|2022-07-01 02:35:00|15327|15323|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|124
1656643200000|2022-07-01 02:40:00|15328.6|15324.6|15331.7|15327.7|15337.9|15333.9|15325.4|15321.4|44
1656643500000|2022-07-01 02:45:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15325.4|15321.4|70
1656643800000|2022-07-01 02:50:00|15330.1|15326.1|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|74
1656644100000|2022-07-01 02:55:00|15334.8|15330.8|15319.2|15315.2|15336.4|15332.4|15316.1|15312.1|135
1656644400000|2022-07-01 03:00:00|15316.1|15312.1|15322.3|15318.3|15328.6|15324.6|15312.9|15308.9|211
1656644700000|2022-07-01 03:05:00|15323.9|15319.9|15320.8|15316.8|15328.6|15324.6|15316.1|15312.1|75
1656645000000|2022-07-01 03:10:00|15319.2|15315.2|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|98
1656645300000|2022-07-01 03:15:00|15330.1|15326.1|15369.2|15365.2|15369.2|15365.2|15325.4|15321.4|257
1656645600000|2022-07-01 03:20:00|15362.9|15358.9|15347.3|15343.3|15369.2|15365.2|15347.3|15343.3|245
1656645900000|2022-07-01 03:25:00|15350.4|15346.4|15378.6|15374.6|15384.8|15380.8|15347.3|15343.3|156
1656646200000|2022-07-01 03:30:00|15377|15373|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|110
1656646500000|2022-07-01 03:35:00|15372.3|15368.3|15356.7|15352.7|15375.4|15371.4|15353.6|15349.6|83
1656646800000|2022-07-01 03:40:00|15359.8|15355.8|15369.2|15365.2|15373.9|15369.9|15356.7|15352.7|55
1656647100000|2022-07-01 03:45:00|15370.8|15366.8|15359.8|15355.8|15375.4|15371.4|15356.7|15352.7|157
1656647400000|2022-07-01 03:50:00|15361.4|15357.4|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|10
1656647700000|2022-07-01 03:55:00|15348.9|15344.9|15347.3|15343.3|15359.8|15355.8|15344.2|15340.2|125
1656648000000|2022-07-01 04:00:00|15345.8|15341.8|15337.9|15333.9|15348.9|15344.9|15334.8|15330.8|53
1656648300000|2022-07-01 04:05:00|15341.1|15337.1|15348.9|15344.9|15350.4|15346.4|15336.4|15332.4|72
1656648600000|2022-07-01 04:10:00|15347.3|15343.3|15345.8|15341.8|15366.1|15362.1|15344.2|15340.2|154
1656648900000|2022-07-01 04:15:00|15344.2|15340.2|15352|15348|15353.6|15349.6|15334.8|15330.8|134
1656649200000|2022-07-01 04:20:00|15353.6|15349.6|15342.6|15338.6|15353.6|15349.6|15341.1|15337.1|43
1656649500000|2022-07-01 04:25:00|15344.2|15340.2|15331.7|15327.7|15352|15348|15331.7|15327.7|32
1656649800000|2022-07-01 04:30:00|15333.3|15329.3|15331.7|15327.7|15342.6|15338.6|15328.6|15324.6|118
1656650100000|2022-07-01 04:35:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15325.4|15321.4|38
1656650400000|2022-07-01 04:40:00|15327|15323|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|55
1656650700000|2022-07-01 04:45:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|26
1656651000000|2022-07-01 04:50:00|15323.9|15319.9|15325.4|15321.4|15325.4|15321.4|15320.8|15316.8|14
1656651300000|2022-07-01 04:55:00|15327|15323|15322.3|15318.3|15334.8|15330.8|15322.3|15318.3|79
1656651600000|2022-07-01 05:00:00|15325.4|15321.4|15344.2|15340.2|15347.3|15343.3|15325.4|15321.4|106
1656651900000|2022-07-01 05:05:00|15345.8|15341.8|15342.6|15338.6|15347.3|15343.3|15334.8|15330.8|56
1656652200000|2022-07-01 05:10:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|24
1656652500000|2022-07-01 05:15:00|15330.1|15326.1|15336.4|15332.4|15339.5|15335.5|15328.6|15324.6|42
1656652800000|2022-07-01 05:20:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15325.4|15321.4|89
1656653100000|2022-07-01 05:25:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15331.7|15327.7|86
1656653400000|2022-07-01 05:30:00|15337.9|15333.9|15323.9|15319.9|15341.1|15337.1|15319.2|15315.2|63
1656653700000|2022-07-01 05:35:00|15322.3|15318.3|15328.6|15324.6|15333.3|15329.3|15322.3|15318.3|45
1656654000000|2022-07-01 05:40:00|15327|15323|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|121
1656654300000|2022-07-01 05:45:00|15333.3|15329.3|15330.1|15326.1|15344.2|15340.2|15325.4|15321.4|155
1656654600000|2022-07-01 05:50:00|15328.6|15324.6|15328.6|15324.6|15337.9|15333.9|15319.2|15315.2|142
1656654900000|2022-07-01 05:55:00|15330.1|15326.1|15339.5|15335.5|15342.6|15338.6|15328.6|15324.6|77
1656655200000|2022-07-01 06:00:00|15341.1|15337.1|15348.9|15344.9|15356.7|15352.7|15330.1|15326.1|150
1656655500000|2022-07-01 06:05:00|15350.4|15346.4|15344.2|15340.2|15355.1|15351.1|15342.6|15338.6|92
1656655800000|2022-07-01 06:10:00|15342.6|15338.6|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|83
1656656100000|2022-07-01 06:15:00|15339.5|15335.5|15333.3|15329.3|15347.3|15343.3|15328.6|15324.6|59
1656656400000|2022-07-01 06:20:00|15334.8|15330.8|15327|15323|15337.9|15333.9|15322.3|15318.3|90
1656656700000|2022-07-01 06:25:00|15328.6|15324.6|15312.9|15308.9|15336.4|15332.4|15309.8|15305.8|102
1656657000000|2022-07-01 06:30:00|15314.5|15310.5|15322.3|15318.3|15331.7|15327.7|15314.5|15310.5|73
1656657300000|2022-07-01 06:35:00|15325.4|15321.4|15320.8|15316.8|15331.7|15327.7|15316.1|15312.1|97
1656657600000|2022-07-01 06:40:00|15322.3|15318.3|15325.4|15321.4|15327|15323|15316.1|15312.1|119
1656657900000|2022-07-01 06:45:00|15323.9|15319.9|15325.4|15321.4|15333.3|15329.3|15322.3|15318.3|127
1656658200000|2022-07-01 06:50:00|15327|15323|15341.1|15337.1|15347.3|15343.3|15327|15323|153
1656658500000|2022-07-01 06:55:00|15342.6|15338.6|15350.4|15346.4|15355.1|15351.1|15341.1|15337.1|109
1656658800000|2022-07-01 07:00:00|15353.6|15349.6|15337.9|15333.9|15367.6|15363.6|15337.9|15333.9|212
1656659100000|2022-07-01 07:05:00|15341.1|15337.1|15322.3|15318.3|15344.2|15340.2|15319.2|15315.2|121
1656659400000|2022-07-01 07:10:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|243
1656659700000|2022-07-01 07:15:00|15320.8|15316.8|15339.5|15335.5|15341.1|15337.1|15320.8|15316.8|155
1656660000000|2022-07-01 07:20:00|15341.1|15337.1|15348.9|15344.9|15350.4|15346.4|15327|15323|109
1656660300000|2022-07-01 07:25:00|15350.4|15346.4|15359.8|15355.8|15362.9|15358.9|15341.1|15337.1|215
1656660600000|2022-07-01 07:30:00|15358.3|15354.3|15344.2|15340.2|15359.8|15355.8|15331.7|15327.7|204
1656660900000|2022-07-01 07:35:00|15345.8|15341.8|15325.4|15321.4|15345.8|15341.8|15317.6|15313.6|287
1656661200000|2022-07-01 07:40:00|15328.6|15324.6|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|185
1656661500000|2022-07-01 07:45:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15325.4|15321.4|145
1656661800000|2022-07-01 07:50:00|15339.5|15335.5|15341.1|15337.1|15362.9|15358.9|15336.4|15332.4|304
1656662100000|2022-07-01 07:55:00|15342.6|15338.6|15311.4|15307.4|15345.8|15341.8|15309.8|15305.8|182
1656662400000|2022-07-01 08:00:00|15312.9|15308.9|15289.5|15285.5|15316.1|15312.1|15287.9|15283.9|231
1656662700000|2022-07-01 08:05:00|15287.9|15283.9|15273.9|15269.9|15287.9|15283.9|15269.2|15265.2|266
1656663000000|2022-07-01 08:10:00|15275.4|15271.4|15284.8|15280.8|15284.8|15280.8|15266.1|15262.1|359
1656663300000|2022-07-01 08:15:00|15283.3|15279.3|15269.2|15265.2|15291.1|15287.1|15269.2|15265.2|288
1656663600000|2022-07-01 08:20:00|15272.3|15268.3|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|147
1656663900000|2022-07-01 08:25:00|15267.6|15263.6|15270.8|15266.8|15284.8|15280.8|15264.5|15260.5|156
1656664200000|2022-07-01 08:30:00|15269.2|15265.2|15266.1|15262.1|15272.3|15268.3|15258.3|15254.3|219
1656664500000|2022-07-01 08:35:00|15262.9|15258.9|15278.6|15274.6|15283.3|15279.3|15262.9|15258.9|427
1656664800000|2022-07-01 08:40:00|15277|15273|15269.2|15265.2|15281.7|15277.7|15248.9|15244.9|477
1656665100000|2022-07-01 08:45:00|15267.6|15263.6|15278.6|15274.6|15291.1|15287.1|15262.9|15258.9|308
1656665400000|2022-07-01 08:50:00|15280.1|15276.1|15291.1|15287.1|15292.6|15288.6|15275.4|15271.4|182
1656665700000|2022-07-01 08:55:00|15292.6|15288.6|15289.5|15285.5|15302|15298|15284.8|15280.8|193
1656666000000|2022-07-01 09:00:00|15291.1|15287.1|15262.9|15258.9|15295.8|15291.8|15244.2|15240.2|342
1656666300000|2022-07-01 09:05:00|15261.4|15257.4|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|204
1656666600000|2022-07-01 09:10:00|15264.5|15260.5|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|132
1656666900000|2022-07-01 09:15:00|15273.9|15269.9|15294.2|15290.2|15297.3|15293.3|15272.3|15268.3|132
1656667200000|2022-07-01 09:20:00|15297.3|15293.3|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|106
1656667500000|2022-07-01 09:25:00|15289.5|15285.5|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|163
1656667800000|2022-07-01 09:30:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|151
1656668100000|2022-07-01 09:35:00|15283.3|15279.3|15283.3|15279.3|15287.9|15283.9|15278.6|15274.6|162
1656668400000|2022-07-01 09:40:00|15284.8|15280.8|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|128
1656668700000|2022-07-01 09:45:00|15281.7|15277.7|15273.9|15269.9|15281.7|15277.7|15272.3|15268.3|173
1656669000000|2022-07-01 09:50:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|214
1656669300000|2022-07-01 09:55:00|15278.6|15274.6|15287.9|15283.9|15289.5|15285.5|15275.4|15271.4|156
1656669600000|2022-07-01 10:00:00|15291.1|15287.1|15297.3|15293.3|15298.9|15294.9|15281.7|15277.7|231
1656669900000|2022-07-01 10:05:00|15300.4|15296.4|15320.8|15316.8|15325.4|15321.4|15300.4|15296.4|232
1656670200000|2022-07-01 10:10:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15305.1|15301.1|111
1656670500000|2022-07-01 10:15:00|15308.3|15304.3|15328.6|15324.6|15331.7|15327.7|15305.1|15301.1|219
1656670800000|2022-07-01 10:20:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|227
1656671100000|2022-07-01 10:25:00|15327|15323|15314.5|15310.5|15328.6|15324.6|15309.8|15305.8|140
1656671400000|2022-07-01 10:30:00|15316.1|15312.1|15300.4|15296.4|15319.2|15315.2|15300.4|15296.4|75
1656671700000|2022-07-01 10:35:00|15297.3|15293.3|15294.2|15290.2|15303.6|15299.6|15287.9|15283.9|233
1656672000000|2022-07-01 10:40:00|15297.3|15293.3|15297.3|15293.3|15309.8|15305.8|15291.1|15287.1|123
1656672300000|2022-07-01 10:45:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|118
1656672600000|2022-07-01 10:50:00|15306.7|15302.7|15319.2|15315.2|15319.2|15315.2|15298.9|15294.9|113
1656672900000|2022-07-01 10:55:00|15322.3|15318.3|15333.3|15329.3|15337.9|15333.9|15322.3|15318.3|352
1656673200000|2022-07-01 11:00:00|15331.7|15327.7|15342.6|15338.6|15350.4|15346.4|15325.4|15321.4|357
1656673500000|2022-07-01 11:05:00|15341.1|15337.1|15350.4|15346.4|15350.4|15346.4|15333.3|15329.3|310
1656673800000|2022-07-01 11:10:00|15348.9|15344.9|15353.6|15349.6|15378.6|15374.6|15344.2|15340.2|732
1656674100000|2022-07-01 11:15:00|15355.1|15351.1|15367.6|15363.6|15378.6|15374.6|15353.6|15349.6|206
1656674400000|2022-07-01 11:20:00|15366.1|15362.1|15381.7|15377.7|15381.7|15377.7|15347.3|15343.3|258
1656674700000|2022-07-01 11:25:00|15387.9|15383.9|15381.7|15377.7|15391.1|15387.1|15372.3|15368.3|587
1656675000000|2022-07-01 11:30:00|15380.1|15376.1|15381.7|15377.7|15387.9|15383.9|15369.2|15365.2|250
1656675300000|2022-07-01 11:35:00|15384.8|15380.8|15362.9|15358.9|15387.9|15383.9|15362.9|15358.9|310
1656675600000|2022-07-01 11:40:00|15359.8|15355.8|15356.7|15352.7|15369.2|15365.2|15356.7|15352.7|398
1656675900000|2022-07-01 11:45:00|15359.8|15355.8|15348.9|15344.9|15366.1|15362.1|15347.3|15343.3|717
1656676200000|2022-07-01 11:50:00|15347.3|15343.3|15356.7|15352.7|15369.2|15365.2|15341.1|15337.1|159
1656676500000|2022-07-01 11:55:00|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15337.9|15333.9|246
1656676800000|2022-07-01 12:00:00|15361.4|15357.4|15372.3|15368.3|15375.4|15371.4|15359.8|15355.8|291
1656677100000|2022-07-01 12:05:00|15373.9|15369.9|15353.6|15349.6|15375.4|15371.4|15344.2|15340.2|407
1656677400000|2022-07-01 12:10:00|15350.4|15346.4|15356.7|15352.7|15356.7|15352.7|15344.2|15340.2|311
1656677700000|2022-07-01 12:15:00|15353.6|15349.6|15375.4|15371.4|15378.6|15374.6|15353.6|15349.6|440
1656678000000|2022-07-01 12:20:00|15372.3|15368.3|15416.1|15412.1|15422.3|15418.3|15372.3|15368.3|1170
1656678300000|2022-07-01 12:25:00|15417.6|15413.6|15387.9|15383.9|15417.6|15413.6|15375.4|15371.4|780
1656678600000|2022-07-01 12:30:00|15384.8|15380.8|15395.8|15391.8|15406.7|15402.7|15384.8|15380.8|630
1656678900000|2022-07-01 12:35:00|15397.3|15393.3|15387.9|15383.9|15403.6|15399.6|15381.7|15377.7|430
1656679200000|2022-07-01 12:40:00|15389.5|15385.5|15425.4|15421.4|15427|15423|15384.8|15380.8|466
1656679500000|2022-07-01 12:45:00|15427|15423|15434.8|15430.8|15447.3|15443.3|15419.2|15415.2|1046
1656679800000|2022-07-01 12:50:00|15437.9|15433.9|15437.9|15433.9|15444.2|15440.2|15412.9|15408.9|827
1656680100000|2022-07-01 12:55:00|15436.4|15432.4|15434.8|15430.8|15444.2|15440.2|15417.6|15413.6|896
1656680400000|2022-07-01 13:00:00|15431.7|15427.7|15472.3|15468.3|15475.4|15471.4|15420.8|15416.8|965
1656680700000|2022-07-01 13:05:00|15475.4|15471.4|15512.9|15508.9|15519.2|15515.2|15475.4|15471.4|1522
1656681000000|2022-07-01 13:10:00|15511.4|15507.4|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|800
1656681300000|2022-07-01 13:15:00|15511.4|15507.4|15509.8|15505.8|15512.9|15508.9|15478.6|15474.6|980
1656681600000|2022-07-01 13:20:00|15506.7|15502.7|15484.8|15480.8|15509.8|15505.8|15481.7|15477.7|921
1656681900000|2022-07-01 13:25:00|15483.3|15479.3|15484.8|15480.8|15497.3|15493.3|15475.4|15471.4|691
1656682200000|2022-07-01 13:30:00|15487.9|15483.9|15498.9|15494.9|15500.4|15496.4|15475.4|15471.4|1029
1656682500000|2022-07-01 13:35:00|15500.4|15496.4|15531.7|15527.7|15541.1|15537.1|15497.3|15493.3|837
1656682800000|2022-07-01 13:40:00|15533.3|15529.3|15562.9|15558.9|15577|15573|15519.2|15515.2|1073
1656683100000|2022-07-01 13:45:00|15559.8|15555.8|15537.9|15533.9|15562.9|15558.9|15516.1|15512.1|1471
1656683400000|2022-07-01 13:50:00|15536.4|15532.4|15525.4|15521.4|15537.9|15533.9|15516.1|15512.1|853
1656683700000|2022-07-01 13:55:00|15527|15523|15500.4|15496.4|15528.6|15524.6|15494.2|15490.2|1110
1656684000000|2022-07-01 14:00:00|15511.4|15507.4|15573.9|15569.9|15603.6|15599.6|15505.1|15501.1|1699
1656684300000|2022-07-01 14:05:00|15572.3|15568.3|15672.3|15668.3|15672.3|15668.3|15566.1|15562.1|1469
1656684600000|2022-07-01 14:10:00|15673.9|15669.9|15672.3|15668.3|15678.6|15674.6|15625.4|15621.4|1613
1656684900000|2022-07-01 14:15:00|15669.2|15665.2|15637.9|15633.9|15672.3|15668.3|15603.6|15599.6|1406
1656685200000|2022-07-01 14:20:00|15634.8|15630.8|15656.7|15652.7|15669.2|15665.2|15633.3|15629.3|882
1656685500000|2022-07-01 14:25:00|15659.8|15655.8|15678.6|15674.6|15680.1|15676.1|15644.2|15640.2|1365
1656685800000|2022-07-01 14:30:00|15680.1|15676.1|15656.7|15652.7|15697.3|15693.3|15652|15648|1676
1656686100000|2022-07-01 14:35:00|15655.1|15651.1|15637.9|15633.9|15666.1|15662.1|15628.6|15624.6|1824
1656686400000|2022-07-01 14:40:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15594.2|15590.2|1723
1656686700000|2022-07-01 14:45:00|15634.8|15630.8|15637.9|15633.9|15650.4|15646.4|15625.4|15621.4|1248
1656687000000|2022-07-01 14:50:00|15634.8|15630.8|15562.9|15558.9|15634.8|15630.8|15553.6|15549.6|1937
1656687300000|2022-07-01 14:55:00|15566.1|15562.1|15555.1|15551.1|15569.2|15565.2|15545.8|15541.8|1289
1656687600000|2022-07-01 15:00:00|15553.6|15549.6|15559.8|15555.8|15575.4|15571.4|15537.9|15533.9|1151
1656687900000|2022-07-01 15:05:00|15556.7|15552.7|15519.2|15515.2|15559.8|15555.8|15489.5|15485.5|1327
1656688200000|2022-07-01 15:10:00|15516.1|15512.1|15519.2|15515.2|15525.4|15521.4|15494.2|15490.2|1078
1656688500000|2022-07-01 15:15:00|15520.8|15516.8|15506.7|15502.7|15525.4|15521.4|15494.2|15490.2|636
1656688800000|2022-07-01 15:20:00|15508.3|15504.3|15475.4|15471.4|15509.8|15505.8|15462.9|15458.9|1053
1656689100000|2022-07-01 15:25:00|15472.3|15468.3|15484.8|15480.8|15514.5|15510.5|15462.9|15458.9|1374
1656689400000|2022-07-01 15:30:00|15487.9|15483.9|15509.8|15505.8|15512.9|15508.9|15472.3|15468.3|814
1656689700000|2022-07-01 15:35:00|15511.4|15507.4|15517.6|15513.6|15522.3|15518.3|15494.2|15490.2|411
1656690000000|2022-07-01 15:40:00|15519.2|15515.2|15491.1|15487.1|15531.7|15527.7|15491.1|15487.1|648
1656690300000|2022-07-01 15:45:00|15494.2|15490.2|15481.7|15477.7|15500.4|15496.4|15470.8|15466.8|481
1656690600000|2022-07-01 15:50:00|15483.3|15479.3|15481.7|15477.7|15494.2|15490.2|15469.2|15465.2|667
1656690900000|2022-07-01 15:55:00|15483.3|15479.3|15472.3|15468.3|15494.2|15490.2|15470.8|15466.8|593
1656691200000|2022-07-01 16:00:00|15475.4|15471.4|15487.9|15483.9|15503.6|15499.6|15472.3|15468.3|554
1656691500000|2022-07-01 16:05:00|15486.4|15482.4|15470.8|15466.8|15489.5|15485.5|15469.2|15465.2|618
1656691800000|2022-07-01 16:10:00|15469.2|15465.2|15459.8|15455.8|15478.6|15474.6|15456.7|15452.7|484
1656692100000|2022-07-01 16:15:00|15458.3|15454.3|15430.1|15426.1|15461.4|15457.4|15430.1|15426.1|1149
1656692400000|2022-07-01 16:20:00|15431.7|15427.7|15417.6|15413.6|15441.1|15437.1|15416.1|15412.1|1128
1656692700000|2022-07-01 16:25:00|15419.2|15415.2|15400.4|15396.4|15428.6|15424.6|15400.4|15396.4|815
1656693000000|2022-07-01 16:30:00|15397.3|15393.3|15422.3|15418.3|15422.3|15418.3|15391.1|15387.1|746
1656693300000|2022-07-01 16:35:00|15420.8|15416.8|15450.4|15446.4|15450.4|15446.4|15417.6|15413.6|663
1656693600000|2022-07-01 16:40:00|15447.3|15443.3|15462.9|15458.9|15469.2|15465.2|15441.1|15437.1|634
1656693900000|2022-07-01 16:45:00|15461.4|15457.4|15491.1|15487.1|15491.1|15487.1|15453.6|15449.6|1065
1656694200000|2022-07-01 16:50:00|15489.5|15485.5|15444.2|15440.2|15491.1|15487.1|15441.1|15437.1|1078
1656694500000|2022-07-01 16:55:00|15447.3|15443.3|15409.8|15405.8|15462.9|15458.9|15391.1|15387.1|2285
1656694800000|2022-07-01 17:00:00|15411.4|15407.4|15409.8|15405.8|15422.3|15418.3|15397.3|15393.3|3696
1656695100000|2022-07-01 17:05:00|15406.7|15402.7|15403.6|15399.6|15416.1|15412.1|15400.4|15396.4|498
1656695400000|2022-07-01 17:10:00|15400.4|15396.4|15412.9|15408.9|15416.1|15412.1|15400.4|15396.4|625
1656695700000|2022-07-01 17:15:00|15409.8|15405.8|15409.8|15405.8|15420.8|15416.8|15400.4|15396.4|625
1656696000000|2022-07-01 17:20:00|15412.9|15408.9|15411.4|15407.4|15419.2|15415.2|15403.6|15399.6|360
1656696300000|2022-07-01 17:25:00|15409.8|15405.8|15422.3|15418.3|15425.4|15421.4|15403.6|15399.6|215
1656696600000|2022-07-01 17:30:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15419.2|15415.2|378
1656696900000|2022-07-01 17:35:00|15433.3|15429.3|15439.5|15435.5|15441.1|15437.1|15425.4|15421.4|402
1656697200000|2022-07-01 17:40:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15425.4|15421.4|457
1656697500000|2022-07-01 17:45:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|584
1656697800000|2022-07-01 17:50:00|15447.3|15443.3|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|665
1656698100000|2022-07-01 17:55:00|15441.1|15437.1|15475.4|15471.4|15475.4|15471.4|15431.7|15427.7|911
1656698400000|2022-07-01 18:00:00|15478.6|15474.6|15459.8|15455.8|15478.6|15474.6|15456.7|15452.7|402
1656698700000|2022-07-01 18:05:00|15458.3|15454.3|15462.9|15458.9|15466.1|15462.1|15450.4|15446.4|185
1656699000000|2022-07-01 18:10:00|15464.5|15460.5|15472.3|15468.3|15472.3|15468.3|15459.8|15455.8|157
1656699300000|2022-07-01 18:15:00|15469.2|15465.2|15462.9|15458.9|15472.3|15468.3|15456.7|15452.7|141
1656699600000|2022-07-01 18:20:00|15461.4|15457.4|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|412
1656699900000|2022-07-01 18:25:00|15459.8|15455.8|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|141
1656700200000|2022-07-01 18:30:00|15461.4|15457.4|15469.2|15465.2|15469.2|15465.2|15461.4|15457.4|231
1656700500000|2022-07-01 18:35:00|15466.1|15462.1|15472.3|15468.3|15475.4|15471.4|15466.1|15462.1|178
1656700800000|2022-07-01 18:40:00|15470.8|15466.8|15473.9|15469.9|15475.4|15471.4|15466.1|15462.1|190
1656701100000|2022-07-01 18:45:00|15475.4|15471.4|15477|15473|15487.9|15483.9|15472.3|15468.3|152
1656701400000|2022-07-01 18:50:00|15475.4|15471.4|15462.9|15458.9|15481.7|15477.7|15462.9|15458.9|134
1656701700000|2022-07-01 18:55:00|15459.8|15455.8|15464.5|15460.5|15475.4|15471.4|15459.8|15455.8|388
1656702000000|2022-07-01 19:00:00|15462.9|15458.9|15462.9|15458.9|15470.8|15466.8|15459.8|15455.8|167
1656702300000|2022-07-01 19:05:00|15461.4|15457.4|15470.8|15466.8|15475.4|15471.4|15459.8|15455.8|71
1656702600000|2022-07-01 19:10:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15469.2|15465.2|81
1656702900000|2022-07-01 19:15:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15462.9|15458.9|40
1656703200000|2022-07-01 19:20:00|15470.8|15466.8|15472.3|15468.3|15472.3|15468.3|15466.1|15462.1|46
1656703500000|2022-07-01 19:25:00|15470.8|15466.8|15472.3|15468.3|15478.6|15474.6|15470.8|15466.8|101
1656703800000|2022-07-01 19:30:00|15469.2|15465.2|15475.4|15471.4|15481.7|15477.7|15466.1|15462.1|143
1656704100000|2022-07-01 19:35:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|169
1656704400000|2022-07-01 19:40:00|15472.3|15468.3|15459.8|15455.8|15472.3|15468.3|15459.8|15455.8|104
1656704700000|2022-07-01 19:45:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|162
1656705000000|2022-07-01 19:50:00|15450.4|15446.4|15445.8|15441.8|15453.6|15449.6|15441.1|15437.1|166
1656705300000|2022-07-01 19:55:00|15444.2|15440.2|15456.7|15452.7|15456.7|15452.7|15439.5|15435.5|487
1656705600000|2022-07-01 20:00:00|15453.6|15449.6|15442.6|15438.6|15459.8|15455.8|15441.1|15437.1|199
1656705900000|2022-07-01 20:05:00|15444.2|15440.2|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|70
1656706200000|2022-07-01 20:10:00|15439.5|15435.5|15437.9|15433.9|15442.6|15438.6|15431.7|15427.7|87
1656706500000|2022-07-01 20:15:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|70
1656706800000|2022-07-01 20:20:00|15436.4|15432.4|15433.3|15429.3|15436.4|15432.4|15430.1|15426.1|37
1656707100000|2022-07-01 20:25:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15431.7|15427.7|27
1656707400000|2022-07-01 20:30:00|15431.7|15427.7|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|150
1656707700000|2022-07-01 20:35:00|15436.4|15432.4|15425.4|15421.4|15436.4|15432.4|15425.4|15421.4|45
1656708000000|2022-07-01 20:40:00|15427|15423|15425.4|15421.4|15428.6|15424.6|15423.9|15419.9|45
1656708300000|2022-07-01 20:45:00|15427|15423|15433.3|15429.3|15434.8|15430.8|15425.4|15421.4|66
1656708600000|2022-07-01 20:50:00|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|15431.7|15427.7|2
1656708900000|2022-07-01 20:55:00|15431.7|15427.7|15441.1|15437.1|15450.4|15446.4|15431.7|15427.7|97
1656885600000|2022-07-03 22:00:00|15425.4|15421.4|15423.9|15419.9|15436.4|15432.4|15419.2|15415.2|82
1656885900000|2022-07-03 22:05:00|15420.8|15416.8|15430.1|15426.1|15434.8|15430.8|15420.8|15416.8|38
1656886200000|2022-07-03 22:10:00|15428.6|15424.6|15427|15423|15428.6|15424.6|15420.8|15416.8|12
1656886500000|2022-07-03 22:15:00|15425.4|15421.4|15427|15423|15427|15423|15423.9|15419.9|9
1656886800000|2022-07-03 22:20:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15427|15423|5
1656887100000|2022-07-03 22:25:00|15430.1|15426.1|15427|15423|15431.7|15427.7|15427|15423|8
1656887400000|2022-07-03 22:30:00|15428.6|15424.6|15441.1|15437.1|15444.2|15440.2|15427|15423|13
1656887700000|2022-07-03 22:35:00|15442.6|15438.6|15439.5|15435.5|15442.6|15438.6|15433.3|15429.3|10
1656888000000|2022-07-03 22:40:00|15437.9|15433.9|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|5
1656888300000|2022-07-03 22:45:00|15442.6|15438.6|15442.6|15438.6|15445.8|15441.8|15442.6|15438.6|5
1656888600000|2022-07-03 22:50:00|15444.2|15440.2|15439.5|15435.5|15445.8|15441.8|15439.5|15435.5|13
1656888900000|2022-07-03 22:55:00|15441.1|15437.1|15434.8|15430.8|15442.6|15438.6|15431.7|15427.7|13
1656889200000|2022-07-03 23:00:00|15433.3|15429.3|15430.1|15426.1|15433.3|15429.3|15428.6|15424.6|6
1656889500000|2022-07-03 23:05:00|15431.7|15427.7|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|10
1656889800000|2022-07-03 23:10:00|15433.3|15429.3|15419.2|15415.2|15433.3|15429.3|15419.2|15415.2|20
1656890100000|2022-07-03 23:15:00|15417.6|15413.6|15427|15423|15427|15423|15417.6|15413.6|15
1656890400000|2022-07-03 23:20:00|15425.4|15421.4|15431.7|15427.7|15433.3|15429.3|15422.3|15418.3|14
1656890700000|2022-07-03 23:25:00|15433.3|15429.3|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|13
1656891000000|2022-07-03 23:30:00|15437.9|15433.9|15444.2|15440.2|15445.8|15441.8|15436.4|15432.4|15
1656891300000|2022-07-03 23:35:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|10
1656891600000|2022-07-03 23:40:00|15439.5|15435.5|15444.2|15440.2|15445.8|15441.8|15436.4|15432.4|32
1656891900000|2022-07-03 23:45:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|30
1656892200000|2022-07-03 23:50:00|15448.9|15444.9|15442.6|15438.6|15448.9|15444.9|15437.9|15433.9|16
1656892500000|2022-07-03 23:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15434.8|15430.8|17
1656892800000|2022-07-04 00:00:00|15439.5|15435.5|15431.7|15427.7|15450.4|15446.4|15428.6|15424.6|118
1656893100000|2022-07-04 00:05:00|15434.8|15430.8|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|63
1656893400000|2022-07-04 00:10:00|15427|15423|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|10
1656893700000|2022-07-04 00:15:00|15431.7|15427.7|15431.7|15427.7|15433.3|15429.3|15422.3|15418.3|41
1656894000000|2022-07-04 00:20:00|15430.1|15426.1|15442.6|15438.6|15444.2|15440.2|15428.6|15424.6|31
1656894300000|2022-07-04 00:25:00|15444.2|15440.2|15448.9|15444.9|15453.6|15449.6|15444.2|15440.2|122
1656894600000|2022-07-04 00:30:00|15447.3|15443.3|15459.8|15455.8|15462.9|15458.9|15444.2|15440.2|72
1656894900000|2022-07-04 00:35:00|15461.4|15457.4|15453.6|15449.6|15464.5|15460.5|15453.6|15449.6|20
1656895200000|2022-07-04 00:40:00|15452|15448|15455.1|15451.1|15455.1|15451.1|15447.3|15443.3|21
1656895500000|2022-07-04 00:45:00|15456.7|15452.7|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|35
1656895800000|2022-07-04 00:50:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15461.4|15457.4|39
1656896100000|2022-07-04 00:55:00|15477|15473|15484.8|15480.8|15487.9|15483.9|15473.9|15469.9|46
1656896400000|2022-07-04 01:00:00|15486.4|15482.4|15475.4|15471.4|15486.4|15482.4|15473.9|15469.9|49
1656896700000|2022-07-04 01:05:00|15473.9|15469.9|15478.6|15474.6|15478.6|15474.6|15469.2|15465.2|34
1656897000000|2022-07-04 01:10:00|15477|15473|15467.6|15463.6|15478.6|15474.6|15466.1|15462.1|17
1656897300000|2022-07-04 01:15:00|15469.2|15465.2|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|23
1656897600000|2022-07-04 01:20:00|15470.8|15466.8|15472.3|15468.3|15477|15473|15467.6|15463.6|21
1656897900000|2022-07-04 01:25:00|15475.4|15471.4|15477|15473|15480.1|15476.1|15475.4|15471.4|13
1656898200000|2022-07-04 01:30:00|15478.6|15474.6|15486.4|15482.4|15487.9|15483.9|15478.6|15474.6|54
1656898500000|2022-07-04 01:35:00|15487.9|15483.9|15486.4|15482.4|15492.6|15488.6|15483.3|15479.3|40
1656898800000|2022-07-04 01:40:00|15484.8|15480.8|15472.3|15468.3|15484.8|15480.8|15472.3|15468.3|81
1656899100000|2022-07-04 01:45:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15472.3|15468.3|37
1656899400000|2022-07-04 01:50:00|15472.3|15468.3|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|29
1656899700000|2022-07-04 01:55:00|15480.1|15476.1|15472.3|15468.3|15480.1|15476.1|15472.3|15468.3|8
1656900000000|2022-07-04 02:00:00|15473.9|15469.9|15477|15473|15480.1|15476.1|15472.3|15468.3|29
1656900300000|2022-07-04 02:05:00|15475.4|15471.4|15464.5|15460.5|15475.4|15471.4|15462.9|15458.9|61
1656900600000|2022-07-04 02:10:00|15466.1|15462.1|15469.2|15465.2|15470.8|15466.8|15464.5|15460.5|19
1656900900000|2022-07-04 02:15:00|15467.6|15463.6|15475.4|15471.4|15477|15473|15466.1|15462.1|8
1656901200000|2022-07-04 02:20:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|5
1656901500000|2022-07-04 02:25:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15472.3|15468.3|5
1656901800000|2022-07-04 02:30:00|15475.4|15471.4|15478.6|15474.6|15480.1|15476.1|15472.3|15468.3|5
1656902100000|2022-07-04 02:35:00|15477|15473|15483.3|15479.3|15487.9|15483.9|15473.9|15469.9|36
1656902400000|2022-07-04 02:40:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15477|15473|9
1656902700000|2022-07-04 02:45:00|15484.8|15480.8|15483.3|15479.3|15487.9|15483.9|15480.1|15476.1|8
1656903000000|2022-07-04 02:50:00|15481.7|15477.7|15480.1|15476.1|15483.3|15479.3|15475.4|15471.4|10
1656903300000|2022-07-04 02:55:00|15483.3|15479.3|15473.9|15469.9|15483.3|15479.3|15472.3|15468.3|25
1656903600000|2022-07-04 03:00:00|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|2
1656903900000|2022-07-04 03:05:00|15470.8|15466.8|15470.8|15466.8|15473.9|15469.9|15469.2|15465.2|5
1656904200000|2022-07-04 03:10:00|15472.3|15468.3|15469.2|15465.2|15472.3|15468.3|15469.2|15465.2|13
1656904500000|2022-07-04 03:15:00|15467.6|15463.6|15464.5|15460.5|15469.2|15465.2|15464.5|15460.5|25
1656904800000|2022-07-04 03:20:00|15462.9|15458.9|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|20
1656905100000|2022-07-04 03:25:00|15462.9|15458.9|15455.1|15451.1|15462.9|15458.9|15453.6|15449.6|28
1656905400000|2022-07-04 03:30:00|15456.7|15452.7|15452|15448|15458.3|15454.3|15450.4|15446.4|16
1656905700000|2022-07-04 03:35:00|15450.4|15446.4|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|32
1656906000000|2022-07-04 03:40:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|10
1656906300000|2022-07-04 03:45:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|22
1656906600000|2022-07-04 03:50:00|15447.3|15443.3|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|39
1656906900000|2022-07-04 03:55:00|15452|15448|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|32
1656907200000|2022-07-04 04:00:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15441.1|15437.1|25
1656907500000|2022-07-04 04:05:00|15444.2|15440.2|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|20
1656907800000|2022-07-04 04:10:00|15439.5|15435.5|15433.3|15429.3|15441.1|15437.1|15431.7|15427.7|19
1656908100000|2022-07-04 04:15:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15427|15423|29
1656908400000|2022-07-04 04:20:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|40
1656908700000|2022-07-04 04:25:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|60
1656909000000|2022-07-04 04:30:00|15441.1|15437.1|15433.3|15429.3|15444.2|15440.2|15433.3|15429.3|42
1656909300000|2022-07-04 04:35:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|33
1656909600000|2022-07-04 04:40:00|15430.1|15426.1|15425.4|15421.4|15430.1|15426.1|15425.4|15421.4|35
1656909900000|2022-07-04 04:45:00|15423.9|15419.9|15416.1|15412.1|15425.4|15421.4|15416.1|15412.1|46
1656910200000|2022-07-04 04:50:00|15417.6|15413.6|15409.8|15405.8|15419.2|15415.2|15409.8|15405.8|125
1656910500000|2022-07-04 04:55:00|15406.7|15402.7|15403.6|15399.6|15409.8|15405.8|15403.6|15399.6|86
1656910800000|2022-07-04 05:00:00|15400.4|15396.4|15403.6|15399.6|15406.7|15402.7|15397.3|15393.3|81
1656911100000|2022-07-04 05:05:00|15405.1|15401.1|15408.3|15404.3|15412.9|15408.9|15405.1|15401.1|48
1656911400000|2022-07-04 05:10:00|15409.8|15405.8|15397.3|15393.3|15409.8|15405.8|15397.3|15393.3|50
1656911700000|2022-07-04 05:15:00|15394.2|15390.2|15398.9|15394.9|15405.1|15401.1|15394.2|15390.2|55
1656912000000|2022-07-04 05:20:00|15400.4|15396.4|15394.2|15390.2|15400.4|15396.4|15389.5|15385.5|43
1656912300000|2022-07-04 05:25:00|15392.6|15388.6|15387.9|15383.9|15392.6|15388.6|15381.7|15377.7|87
1656912600000|2022-07-04 05:30:00|15386.4|15382.4|15384.8|15380.8|15386.4|15382.4|15384.8|15380.8|31
1656912900000|2022-07-04 05:35:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|41
1656913200000|2022-07-04 05:40:00|15383.3|15379.3|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|32
1656913500000|2022-07-04 05:45:00|15381.7|15377.7|15378.6|15374.6|15383.3|15379.3|15375.4|15371.4|35
1656913800000|2022-07-04 05:50:00|15381.7|15377.7|15383.3|15379.3|15384.8|15380.8|15375.4|15371.4|21
1656914100000|2022-07-04 05:55:00|15381.7|15377.7|15380.1|15376.1|15383.3|15379.3|15378.6|15374.6|14
1656914400000|2022-07-04 06:00:00|15381.7|15377.7|15378.6|15374.6|15400.4|15396.4|15375.4|15371.4|108
1656914700000|2022-07-04 06:05:00|15377|15373|15389.5|15385.5|15391.1|15387.1|15375.4|15371.4|31
1656915000000|2022-07-04 06:10:00|15391.1|15387.1|15378.6|15374.6|15392.6|15388.6|15375.4|15371.4|21
1656915300000|2022-07-04 06:15:00|15383.3|15379.3|15373.9|15369.9|15383.3|15379.3|15369.2|15365.2|43
1656915600000|2022-07-04 06:20:00|15375.4|15371.4|15370.8|15366.8|15383.3|15379.3|15367.6|15363.6|44
1656915900000|2022-07-04 06:25:00|15372.3|15368.3|15366.1|15362.1|15372.3|15368.3|15362.9|15358.9|25
1656916200000|2022-07-04 06:30:00|15364.5|15360.5|15361.4|15357.4|15370.8|15366.8|15356.7|15352.7|24
1656916500000|2022-07-04 06:35:00|15364.5|15360.5|15356.7|15352.7|15369.2|15365.2|15352|15348|33
1656916800000|2022-07-04 06:40:00|15355.1|15351.1|15356.7|15352.7|15361.4|15357.4|15352|15348|71
1656917100000|2022-07-04 06:45:00|15358.3|15354.3|15367.6|15363.6|15373.9|15369.9|15358.3|15354.3|34
1656917400000|2022-07-04 06:50:00|15366.1|15362.1|15377|15373|15377|15373|15361.4|15357.4|20
1656917700000|2022-07-04 06:55:00|15375.4|15371.4|15370.8|15366.8|15378.6|15374.6|15367.6|15363.6|16
1656918000000|2022-07-04 07:00:00|15372.3|15368.3|15392.6|15388.6|15394.2|15390.2|15372.3|15368.3|91
1656918300000|2022-07-04 07:05:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|55
1656918600000|2022-07-04 07:10:00|15383.3|15379.3|15403.6|15399.6|15409.8|15405.8|15378.6|15374.6|161
1656918900000|2022-07-04 07:15:00|15406.7|15402.7|15397.3|15393.3|15416.1|15412.1|15397.3|15393.3|56
1656919200000|2022-07-04 07:20:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15378.6|15374.6|102
1656919500000|2022-07-04 07:25:00|15386.4|15382.4|15386.4|15382.4|15394.2|15390.2|15381.7|15377.7|30
1656919800000|2022-07-04 07:30:00|15387.9|15383.9|15384.8|15380.8|15394.2|15390.2|15380.1|15376.1|47
1656920100000|2022-07-04 07:35:00|15383.3|15379.3|15373.9|15369.9|15387.9|15383.9|15373.9|15369.9|65
1656920400000|2022-07-04 07:40:00|15375.4|15371.4|15383.3|15379.3|15384.8|15380.8|15372.3|15368.3|107
1656920700000|2022-07-04 07:45:00|15381.7|15377.7|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|64
1656921000000|2022-07-04 07:50:00|15389.5|15385.5|15372.3|15368.3|15391.1|15387.1|15369.2|15365.2|55
1656921300000|2022-07-04 07:55:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|31
1656921600000|2022-07-04 08:00:00|15373.9|15369.9|15386.4|15382.4|15391.1|15387.1|15373.9|15369.9|44
1656921900000|2022-07-04 08:05:00|15384.8|15380.8|15422.3|15418.3|15422.3|15418.3|15384.8|15380.8|250
1656922200000|2022-07-04 08:10:00|15420.8|15416.8|15422.3|15418.3|15425.4|15421.4|15411.4|15407.4|102
1656922500000|2022-07-04 08:15:00|15423.9|15419.9|15444.2|15440.2|15444.2|15440.2|15422.3|15418.3|175
1656922800000|2022-07-04 08:20:00|15442.6|15438.6|15428.6|15424.6|15444.2|15440.2|15422.3|15418.3|118
1656923100000|2022-07-04 08:25:00|15425.4|15421.4|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|86
1656923400000|2022-07-04 08:30:00|15433.3|15429.3|15436.4|15432.4|15437.9|15433.9|15425.4|15421.4|160
1656923700000|2022-07-04 08:35:00|15434.8|15430.8|15439.5|15435.5|15444.2|15440.2|15434.8|15430.8|127
1656924000000|2022-07-04 08:40:00|15441.1|15437.1|15425.4|15421.4|15441.1|15437.1|15425.4|15421.4|44
1656924300000|2022-07-04 08:45:00|15427|15423|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|137
1656924600000|2022-07-04 08:50:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15419.2|15415.2|165
1656924900000|2022-07-04 08:55:00|15430.1|15426.1|15416.1|15412.1|15431.7|15427.7|15416.1|15412.1|54
1656925200000|2022-07-04 09:00:00|15414.5|15410.5|15406.7|15402.7|15414.5|15410.5|15403.6|15399.6|80
1656925500000|2022-07-04 09:05:00|15405.1|15401.1|15392.6|15388.6|15406.7|15402.7|15391.1|15387.1|93
1656925800000|2022-07-04 09:10:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15381.7|15377.7|55
1656926100000|2022-07-04 09:15:00|15383.3|15379.3|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|135
1656926400000|2022-07-04 09:20:00|15377|15373|15378.6|15374.6|15381.7|15377.7|15373.9|15369.9|49
1656926700000|2022-07-04 09:25:00|15380.1|15376.1|15370.8|15366.8|15380.1|15376.1|15366.1|15362.1|36
1656927000000|2022-07-04 09:30:00|15369.2|15365.2|15369.2|15365.2|15381.7|15377.7|15369.2|15365.2|55
1656927300000|2022-07-04 09:35:00|15366.1|15362.1|15370.8|15366.8|15378.6|15374.6|15366.1|15362.1|85
1656927600000|2022-07-04 09:40:00|15372.3|15368.3|15380.1|15376.1|15381.7|15377.7|15370.8|15366.8|86
1656927900000|2022-07-04 09:45:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15372.3|15368.3|84
1656928200000|2022-07-04 09:50:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|38
1656928500000|2022-07-04 09:55:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|43
1656928800000|2022-07-04 10:00:00|15387.9|15383.9|15378.6|15374.6|15391.1|15387.1|15378.6|15374.6|74
1656929100000|2022-07-04 10:05:00|15380.1|15376.1|15377|15373|15381.7|15377.7|15370.8|15366.8|122
1656929400000|2022-07-04 10:10:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|27
1656929700000|2022-07-04 10:15:00|15383.3|15379.3|15386.4|15382.4|15391.1|15387.1|15381.7|15377.7|26
1656930000000|2022-07-04 10:20:00|15387.9|15383.9|15375.4|15371.4|15394.2|15390.2|15375.4|15371.4|151
1656930300000|2022-07-04 10:25:00|15372.3|15368.3|15373.9|15369.9|15375.4|15371.4|15369.2|15365.2|134
1656930600000|2022-07-04 10:30:00|15375.4|15371.4|15370.8|15366.8|15375.4|15371.4|15369.2|15365.2|31
1656930900000|2022-07-04 10:35:00|15369.2|15365.2|15369.2|15365.2|15372.3|15368.3|15362.9|15358.9|22
1656931200000|2022-07-04 10:40:00|15370.8|15366.8|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|25
1656931500000|2022-07-04 10:45:00|15370.8|15366.8|15375.4|15371.4|15384.8|15380.8|15370.8|15366.8|52
1656931800000|2022-07-04 10:50:00|15377|15373|15372.3|15368.3|15377|15373|15369.2|15365.2|14
1656932100000|2022-07-04 10:55:00|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|25
1656932400000|2022-07-04 11:00:00|15375.4|15371.4|15380.1|15376.1|15380.1|15376.1|15370.8|15366.8|40
1656932700000|2022-07-04 11:05:00|15381.7|15377.7|15373.9|15369.9|15381.7|15377.7|15372.3|15368.3|13
1656933000000|2022-07-04 11:10:00|15372.3|15368.3|15373.9|15369.9|15381.7|15377.7|15372.3|15368.3|34
1656933300000|2022-07-04 11:15:00|15375.4|15371.4|15381.7|15377.7|15381.7|15377.7|15369.2|15365.2|88
1656933600000|2022-07-04 11:20:00|15380.1|15376.1|15378.6|15374.6|15381.7|15377.7|15372.3|15368.3|27
1656933900000|2022-07-04 11:25:00|15375.4|15371.4|15361.4|15357.4|15375.4|15371.4|15359.8|15355.8|31
1656934200000|2022-07-04 11:30:00|15362.9|15358.9|15372.3|15368.3|15372.3|15368.3|15362.9|15358.9|32
1656934500000|2022-07-04 11:35:00|15369.2|15365.2|15377|15373|15380.1|15376.1|15366.1|15362.1|52
1656934800000|2022-07-04 11:40:00|15375.4|15371.4|15364.5|15360.5|15378.6|15374.6|15359.8|15355.8|41
1656935100000|2022-07-04 11:45:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15356.7|15352.7|85
1656935400000|2022-07-04 11:50:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|26
1656935700000|2022-07-04 11:55:00|15364.5|15360.5|15366.1|15362.1|15369.2|15365.2|15361.4|15357.4|28
1656936000000|2022-07-04 12:00:00|15367.6|15363.6|15367.6|15363.6|15372.3|15368.3|15362.9|15358.9|125
1656936300000|2022-07-04 12:05:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15356.7|15352.7|55
1656936600000|2022-07-04 12:10:00|15359.8|15355.8|15366.1|15362.1|15372.3|15368.3|15359.8|15355.8|47
1656936900000|2022-07-04 12:15:00|15362.9|15358.9|15359.8|15355.8|15362.9|15358.9|15352|15348|90
1656937200000|2022-07-04 12:20:00|15361.4|15357.4|15366.1|15362.1|15372.3|15368.3|15355.1|15351.1|122
1656937500000|2022-07-04 12:25:00|15367.6|15363.6|15372.3|15368.3|15377|15373|15366.1|15362.1|83
1656937800000|2022-07-04 12:30:00|15370.8|15366.8|15359.8|15355.8|15378.6|15374.6|15358.3|15354.3|72
1656938100000|2022-07-04 12:35:00|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15355.1|15351.1|62
1656938400000|2022-07-04 12:40:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|41
1656938700000|2022-07-04 12:45:00|15361.4|15357.4|15353.6|15349.6|15366.1|15362.1|15353.6|15349.6|52
1656939000000|2022-07-04 12:50:00|15352|15348|15358.3|15354.3|15362.9|15358.9|15352|15348|63
1656939300000|2022-07-04 12:55:00|15356.7|15352.7|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|73
1656939600000|2022-07-04 13:00:00|15358.3|15354.3|15366.1|15362.1|15367.6|15363.6|15353.6|15349.6|48
1656939900000|2022-07-04 13:05:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|25
1656940200000|2022-07-04 13:10:00|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|51
1656940500000|2022-07-04 13:15:00|15355.1|15351.1|15359.8|15355.8|15369.2|15365.2|15353.6|15349.6|81
1656940800000|2022-07-04 13:20:00|15362.9|15358.9|15356.7|15352.7|15367.6|15363.6|15353.6|15349.6|61
1656941100000|2022-07-04 13:25:00|15359.8|15355.8|15350.4|15346.4|15359.8|15355.8|15344.2|15340.2|59
1656941400000|2022-07-04 13:30:00|15353.6|15349.6|15347.3|15343.3|15359.8|15355.8|15347.3|15343.3|103
1656941700000|2022-07-04 13:35:00|15344.2|15340.2|15337.9|15333.9|15347.3|15343.3|15337.9|15333.9|86
1656942000000|2022-07-04 13:40:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|69
1656942300000|2022-07-04 13:45:00|15337.9|15333.9|15350.4|15346.4|15350.4|15346.4|15334.8|15330.8|90
1656942600000|2022-07-04 13:50:00|15348.9|15344.9|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|57
1656942900000|2022-07-04 13:55:00|15344.2|15340.2|15355.1|15351.1|15355.1|15351.1|15344.2|15340.2|31
1656943200000|2022-07-04 14:00:00|15356.7|15352.7|15361.4|15357.4|15361.4|15357.4|15347.3|15343.3|36
1656943500000|2022-07-04 14:05:00|15362.9|15358.9|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|43
1656943800000|2022-07-04 14:10:00|15358.3|15354.3|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|29
1656944100000|2022-07-04 14:15:00|15372.3|15368.3|15373.9|15369.9|15380.1|15376.1|15366.1|15362.1|71
1656944400000|2022-07-04 14:20:00|15375.4|15371.4|15378.6|15374.6|15378.6|15374.6|15370.8|15366.8|59
1656944700000|2022-07-04 14:25:00|15380.1|15376.1|15386.4|15382.4|15386.4|15382.4|15375.4|15371.4|94
1656945000000|2022-07-04 14:30:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|133
1656945300000|2022-07-04 14:35:00|15383.3|15379.3|15387.9|15383.9|15391.1|15387.1|15378.6|15374.6|100
1656945600000|2022-07-04 14:40:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15375.4|15371.4|83
1656945900000|2022-07-04 14:45:00|15375.4|15371.4|15372.3|15368.3|15377|15373|15369.2|15365.2|49
1656946200000|2022-07-04 14:50:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|19
1656946500000|2022-07-04 14:55:00|15370.8|15366.8|15373.9|15369.9|15373.9|15369.9|15362.9|15358.9|46
1656946800000|2022-07-04 15:00:00|15372.3|15368.3|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|55
1656947100000|2022-07-04 15:05:00|15367.6|15363.6|15361.4|15357.4|15372.3|15368.3|15359.8|15355.8|58
1656947400000|2022-07-04 15:10:00|15359.8|15355.8|15353.6|15349.6|15362.9|15358.9|15347.3|15343.3|81
1656947700000|2022-07-04 15:15:00|15355.1|15351.1|15341.1|15337.1|15356.7|15352.7|15337.9|15333.9|112
1656948000000|2022-07-04 15:20:00|15342.6|15338.6|15350.4|15346.4|15350.4|15346.4|15337.9|15333.9|74
1656948300000|2022-07-04 15:25:00|15347.3|15343.3|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|28
1656948600000|2022-07-04 15:30:00|15356.7|15352.7|15362.9|15358.9|15364.5|15360.5|15352|15348|40
1656948900000|2022-07-04 15:35:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|33
1656949200000|2022-07-04 15:40:00|15364.5|15360.5|15359.8|15355.8|15366.1|15362.1|15359.8|15355.8|29
1656949500000|2022-07-04 15:45:00|15362.9|15358.9|15362.9|15358.9|15362.9|15358.9|15358.3|15354.3|12
1656949800000|2022-07-04 15:50:00|15361.4|15357.4|15356.7|15352.7|15362.9|15358.9|15356.7|15352.7|67
1656950100000|2022-07-04 15:55:00|15359.8|15355.8|15355.1|15351.1|15362.9|15358.9|15353.6|15349.6|55
1656950400000|2022-07-04 16:00:00|15353.6|15349.6|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|51
1656950700000|2022-07-04 16:05:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15344.2|15340.2|30
1656951000000|2022-07-04 16:10:00|15348.9|15344.9|15358.3|15354.3|15359.8|15355.8|15347.3|15343.3|20
1656951300000|2022-07-04 16:15:00|15356.7|15352.7|15358.3|15354.3|15358.3|15354.3|15356.7|15352.7|17
1656951600000|2022-07-04 16:20:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|34
1656951900000|2022-07-04 16:25:00|15355.1|15351.1|15350.4|15346.4|15359.8|15355.8|15348.9|15344.9|45
1656952200000|2022-07-04 16:30:00|15352|15348|15353.6|15349.6|15358.3|15354.3|15352|15348|35
1656952500000|2022-07-04 16:35:00|15352|15348|15352|15348|15355.1|15351.1|15350.4|15346.4|33
1656952800000|2022-07-04 16:40:00|15353.6|15349.6|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|28
1656953100000|2022-07-04 16:45:00|15352|15348|15353.6|15349.6|15358.3|15354.3|15350.4|15346.4|52
1656953400000|2022-07-04 16:50:00|15355.1|15351.1|15352|15348|15355.1|15351.1|15350.4|15346.4|23
1656953700000|2022-07-04 16:55:00|15350.4|15346.4|15344.2|15340.2|15352|15348|15344.2|15340.2|56
1656972000000|2022-07-04 22:00:00|15356.7|15352.7|15345.8|15341.8|15358.3|15354.3|15344.2|15340.2|45
1656972300000|2022-07-04 22:05:00|15344.2|15340.2|15336.4|15332.4|15344.2|15340.2|15331.7|15327.7|50
1656972600000|2022-07-04 22:10:00|15337.9|15333.9|15333.3|15329.3|15339.5|15335.5|15331.7|15327.7|30
1656972900000|2022-07-04 22:15:00|15334.8|15330.8|15336.4|15332.4|15341.1|15337.1|15331.7|15327.7|6
1656973200000|2022-07-04 22:20:00|15334.8|15330.8|15336.4|15332.4|15341.1|15337.1|15334.8|15330.8|37
1656973500000|2022-07-04 22:25:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15337.9|15333.9|4
1656973800000|2022-07-04 22:30:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15323.9|15319.9|64
1656974100000|2022-07-04 22:35:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|29
1656974400000|2022-07-04 22:40:00|15333.3|15329.3|15345.8|15341.8|15347.3|15343.3|15333.3|15329.3|48
1656974700000|2022-07-04 22:45:00|15347.3|15343.3|15353.6|15349.6|15353.6|15349.6|15344.2|15340.2|26
1656975000000|2022-07-04 22:50:00|15352|15348|15355.1|15351.1|15358.3|15354.3|15352|15348|19
1656975300000|2022-07-04 22:55:00|15353.6|15349.6|15356.7|15352.7|15356.7|15352.7|15353.6|15349.6|23
1656975600000|2022-07-04 23:00:00|15355.1|15351.1|15342.6|15338.6|15356.7|15352.7|15336.4|15332.4|25
1656975900000|2022-07-04 23:05:00|15341.1|15337.1|15333.3|15329.3|15342.6|15338.6|15333.3|15329.3|24
1656976200000|2022-07-04 23:10:00|15334.8|15330.8|15342.6|15338.6|15342.6|15338.6|15334.8|15330.8|41
1656976500000|2022-07-04 23:15:00|15341.1|15337.1|15342.6|15338.6|15342.6|15338.6|15339.5|15335.5|5
1656976800000|2022-07-04 23:20:00|15341.1|15337.1|15339.5|15335.5|15344.2|15340.2|15339.5|15335.5|19
1656977100000|2022-07-04 23:25:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|8
1656977400000|2022-07-04 23:30:00|15334.8|15330.8|15330.1|15326.1|15342.6|15338.6|15330.1|15326.1|72
1656977700000|2022-07-04 23:35:00|15328.6|15324.6|15327|15323|15330.1|15326.1|15325.4|15321.4|20
1656978000000|2022-07-04 23:40:00|15325.4|15321.4|15314.5|15310.5|15327|15323|15312.9|15308.9|142
1656978300000|2022-07-04 23:45:00|15312.9|15308.9|15320.8|15316.8|15322.3|15318.3|15312.9|15308.9|22
1656978600000|2022-07-04 23:50:00|15322.3|15318.3|15317.6|15313.6|15322.3|15318.3|15314.5|15310.5|24
1656978900000|2022-07-04 23:55:00|15319.2|15315.2|15320.8|15316.8|15323.9|15319.9|15319.2|15315.2|20
1656979200000|2022-07-05 00:00:00|15319.2|15315.2|15323.9|15319.9|15331.7|15327.7|15316.1|15312.1|144
1656979500000|2022-07-05 00:05:00|15322.3|15318.3|15309.8|15305.8|15323.9|15319.9|15306.7|15302.7|91
1656979800000|2022-07-05 00:10:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|91
1656980100000|2022-07-05 00:15:00|15300.4|15296.4|15303.6|15299.6|15303.6|15299.6|15287.9|15283.9|146
1656980400000|2022-07-05 00:20:00|15306.7|15302.7|15294.2|15290.2|15312.9|15308.9|15286.4|15282.4|96
1656980700000|2022-07-05 00:25:00|15292.6|15288.6|15287.9|15283.9|15297.3|15293.3|15281.7|15277.7|103
1656981000000|2022-07-05 00:30:00|15291.1|15287.1|15275.4|15271.4|15292.6|15288.6|15269.2|15265.2|89
1656981300000|2022-07-05 00:35:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15266.1|15262.1|120
1656981600000|2022-07-05 00:40:00|15283.3|15279.3|15272.3|15268.3|15286.4|15282.4|15269.2|15265.2|45
1656981900000|2022-07-05 00:45:00|15273.9|15269.9|15261.4|15257.4|15275.4|15271.4|15259.8|15255.8|129
1656982200000|2022-07-05 00:50:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|86
1656982500000|2022-07-05 00:55:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|14
1656982800000|2022-07-05 01:00:00|15267.6|15263.6|15278.6|15274.6|15278.6|15274.6|15264.5|15260.5|30
1656983100000|2022-07-05 01:05:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15270.8|15266.8|67
1656983400000|2022-07-05 01:10:00|15273.9|15269.9|15262.9|15258.9|15273.9|15269.9|15262.9|15258.9|157
1656983700000|2022-07-05 01:15:00|15261.4|15257.4|15248.9|15244.9|15266.1|15262.1|15244.2|15240.2|129
1656984000000|2022-07-05 01:20:00|15250.4|15246.4|15239.5|15235.5|15250.4|15246.4|15237.9|15233.9|84
1656984300000|2022-07-05 01:25:00|15237.9|15233.9|15237.9|15233.9|15241.1|15237.1|15231.7|15227.7|96
1656984600000|2022-07-05 01:30:00|15234.8|15230.8|15231.7|15227.7|15241.1|15237.1|15228.6|15224.6|118
1656984900000|2022-07-05 01:35:00|15233.3|15229.3|15236.4|15232.4|15241.1|15237.1|15225.4|15221.4|134
1656985200000|2022-07-05 01:40:00|15234.8|15230.8|15231.7|15227.7|15241.1|15237.1|15225.4|15221.4|129
1656985500000|2022-07-05 01:45:00|15230.1|15226.1|15239.5|15235.5|15247.3|15243.3|15223.9|15219.9|41
1656985800000|2022-07-05 01:50:00|15237.9|15233.9|15245.8|15241.8|15247.3|15243.3|15234.8|15230.8|41
1656986100000|2022-07-05 01:55:00|15244.2|15240.2|15247.3|15243.3|15256.7|15252.7|15241.1|15237.1|52
1656986400000|2022-07-05 02:00:00|15245.8|15241.8|15233.3|15229.3|15247.3|15243.3|15233.3|15229.3|61
1656986700000|2022-07-05 02:05:00|15234.8|15230.8|15242.6|15238.6|15244.2|15240.2|15234.8|15230.8|11
1656987000000|2022-07-05 02:10:00|15241.1|15237.1|15242.6|15238.6|15244.2|15240.2|15241.1|15237.1|13
1656987300000|2022-07-05 02:15:00|15241.1|15237.1|15233.3|15229.3|15241.1|15237.1|15228.6|15224.6|27
1656987600000|2022-07-05 02:20:00|15231.7|15227.7|15225.4|15221.4|15236.4|15232.4|15223.9|15219.9|26
1656987900000|2022-07-05 02:25:00|15227|15223|15230.1|15226.1|15234.8|15230.8|15223.9|15219.9|43
1656988200000|2022-07-05 02:30:00|15231.7|15227.7|15237.9|15233.9|15237.9|15233.9|15230.1|15226.1|49
1656988500000|2022-07-05 02:35:00|15236.4|15232.4|15241.1|15237.1|15241.1|15237.1|15234.8|15230.8|43
1656988800000|2022-07-05 02:40:00|15237.9|15233.9|15237.9|15233.9|15239.5|15235.5|15231.7|15227.7|23
1656989100000|2022-07-05 02:45:00|15241.1|15237.1|15247.3|15243.3|15250.4|15246.4|15239.5|15235.5|90
1656989400000|2022-07-05 02:50:00|15248.9|15244.9|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|27
1656989700000|2022-07-05 02:55:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|49
1656990000000|2022-07-05 03:00:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15248.9|15244.9|16
1656990300000|2022-07-05 03:05:00|15247.3|15243.3|15253.6|15249.6|15253.6|15249.6|15247.3|15243.3|34
1656990600000|2022-07-05 03:10:00|15255.1|15251.1|15258.3|15254.3|15261.4|15257.4|15250.4|15246.4|53
1656990900000|2022-07-05 03:15:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|4
1656991200000|2022-07-05 03:20:00|15261.4|15257.4|15252|15248|15261.4|15257.4|15252|15248|22
1656991500000|2022-07-05 03:25:00|15253.6|15249.6|15255.1|15251.1|15256.7|15252.7|15250.4|15246.4|7
1656991800000|2022-07-05 03:30:00|15256.7|15252.7|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|30
1656992100000|2022-07-05 03:35:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|16
1656992400000|2022-07-05 03:40:00|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|32
1656992700000|2022-07-05 03:45:00|15262.9|15258.9|15261.4|15257.4|15266.1|15262.1|15259.8|15255.8|28
1656993000000|2022-07-05 03:50:00|15259.8|15255.8|15273.9|15269.9|15273.9|15269.9|15259.8|15255.8|35
1656993300000|2022-07-05 03:55:00|15272.3|15268.3|15277|15273|15278.6|15274.6|15270.8|15266.8|33
1656993600000|2022-07-05 04:00:00|15278.6|15274.6|15278.6|15274.6|15278.6|15274.6|15272.3|15268.3|16
1656993900000|2022-07-05 04:05:00|15277|15273|15277|15273|15280.1|15276.1|15273.9|15269.9|12
1656994200000|2022-07-05 04:10:00|15278.6|15274.6|15273.9|15269.9|15278.6|15274.6|15273.9|15269.9|0
1656994500000|2022-07-05 04:15:00|15272.3|15268.3|15264.5|15260.5|15273.9|15269.9|15262.9|15258.9|26
1656994800000|2022-07-05 04:20:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|13
1656995100000|2022-07-05 04:25:00|15267.6|15263.6|15270.8|15266.8|15275.4|15271.4|15267.6|15263.6|30
1656995400000|2022-07-05 04:30:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15262.9|15258.9|53
1656995700000|2022-07-05 04:35:00|15269.2|15265.2|15277|15273|15278.6|15274.6|15267.6|15263.6|10
1656996000000|2022-07-05 04:40:00|15278.6|15274.6|15287.9|15283.9|15291.1|15287.1|15275.4|15271.4|25
1656996300000|2022-07-05 04:45:00|15289.5|15285.5|15286.4|15282.4|15289.5|15285.5|15283.3|15279.3|21
1656996600000|2022-07-05 04:50:00|15284.8|15280.8|15289.5|15285.5|15294.2|15290.2|15284.8|15280.8|22
1656996900000|2022-07-05 04:55:00|15287.9|15283.9|15289.5|15285.5|15291.1|15287.1|15284.8|15280.8|13
1656997200000|2022-07-05 05:00:00|15287.9|15283.9|15283.3|15279.3|15294.2|15290.2|15283.3|15279.3|84
1656997500000|2022-07-05 05:05:00|15281.7|15277.7|15275.4|15271.4|15287.9|15283.9|15272.3|15268.3|61
1656997800000|2022-07-05 05:10:00|15273.9|15269.9|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|29
1656998100000|2022-07-05 05:15:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15270.8|15266.8|10
1656998400000|2022-07-05 05:20:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15273.9|15269.9|47
1656998700000|2022-07-05 05:25:00|15280.1|15276.1|15280.1|15276.1|15281.7|15277.7|15277|15273|19
1656999000000|2022-07-05 05:30:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15277|15273|65
1656999300000|2022-07-05 05:35:00|15283.3|15279.3|15280.1|15276.1|15287.9|15283.9|15280.1|15276.1|36
1656999600000|2022-07-05 05:40:00|15281.7|15277.7|15286.4|15282.4|15287.9|15283.9|15278.6|15274.6|26
1656999900000|2022-07-05 05:45:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|32
1657000200000|2022-07-05 05:50:00|15281.7|15277.7|15270.8|15266.8|15283.3|15279.3|15269.2|15265.2|35
1657000500000|2022-07-05 05:55:00|15272.3|15268.3|15277|15273|15283.3|15279.3|15272.3|15268.3|40
1657000800000|2022-07-05 06:00:00|15278.6|15274.6|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|182
1657001100000|2022-07-05 06:05:00|15289.5|15285.5|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|154
1657001400000|2022-07-05 06:10:00|15295.8|15291.8|15297.3|15293.3|15303.6|15299.6|15294.2|15290.2|303
1657001700000|2022-07-05 06:15:00|15295.8|15291.8|15287.9|15283.9|15295.8|15291.8|15284.8|15280.8|226
1657002000000|2022-07-05 06:20:00|15286.4|15282.4|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|97
1657002300000|2022-07-05 06:25:00|15289.5|15285.5|15294.2|15290.2|15303.6|15299.6|15286.4|15282.4|82
1657002600000|2022-07-05 06:30:00|15295.8|15291.8|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|110
1657002900000|2022-07-05 06:35:00|15308.3|15304.3|15306.7|15302.7|15319.2|15315.2|15303.6|15299.6|150
1657003200000|2022-07-05 06:40:00|15305.1|15301.1|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|139
1657003500000|2022-07-05 06:45:00|15308.3|15304.3|15297.3|15293.3|15309.8|15305.8|15291.1|15287.1|101
1657003800000|2022-07-05 06:50:00|15298.9|15294.9|15291.1|15287.1|15303.6|15299.6|15284.8|15280.8|68
1657004100000|2022-07-05 06:55:00|15292.6|15288.6|15281.7|15277.7|15295.8|15291.8|15275.4|15271.4|79
1657004400000|2022-07-05 07:00:00|15280.1|15276.1|15277|15273|15281.7|15277.7|15266.1|15262.1|99
1657004700000|2022-07-05 07:05:00|15278.6|15274.6|15291.1|15287.1|15291.1|15287.1|15270.8|15266.8|133
1657005000000|2022-07-05 07:10:00|15289.5|15285.5|15292.6|15288.6|15306.7|15302.7|15277|15273|122
1657005300000|2022-07-05 07:15:00|15291.1|15287.1|15280.1|15276.1|15294.2|15290.2|15269.2|15265.2|186
1657005600000|2022-07-05 07:20:00|15275.4|15271.4|15259.8|15255.8|15278.6|15274.6|15259.8|15255.8|159
1657005900000|2022-07-05 07:25:00|15261.4|15257.4|15250.4|15246.4|15266.1|15262.1|15250.4|15246.4|176
1657006200000|2022-07-05 07:30:00|15252|15248|15258.3|15254.3|15262.9|15258.9|15250.4|15246.4|120
1657006500000|2022-07-05 07:35:00|15259.8|15255.8|15259.8|15255.8|15267.6|15263.6|15256.7|15252.7|68
1657006800000|2022-07-05 07:40:00|15258.3|15254.3|15284.8|15280.8|15284.8|15280.8|15253.6|15249.6|146
1657007100000|2022-07-05 07:45:00|15283.3|15279.3|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|214
1657007400000|2022-07-05 07:50:00|15291.1|15287.1|15312.9|15308.9|15322.3|15318.3|15284.8|15280.8|175
1657007700000|2022-07-05 07:55:00|15314.5|15310.5|15297.3|15293.3|15314.5|15310.5|15294.2|15290.2|152
1657008000000|2022-07-05 08:00:00|15294.2|15290.2|15300.4|15296.4|15306.7|15302.7|15294.2|15290.2|278
1657008300000|2022-07-05 08:05:00|15297.3|15293.3|15303.6|15299.6|15316.1|15312.1|15297.3|15293.3|251
1657008600000|2022-07-05 08:10:00|15300.4|15296.4|15319.2|15315.2|15320.8|15316.8|15297.3|15293.3|247
1657008900000|2022-07-05 08:15:00|15320.8|15316.8|15356.7|15352.7|15366.1|15362.1|15316.1|15312.1|319
1657009200000|2022-07-05 08:20:00|15358.3|15354.3|15362.9|15358.9|15362.9|15358.9|15337.9|15333.9|256
1657009500000|2022-07-05 08:25:00|15361.4|15357.4|15370.8|15366.8|15375.4|15371.4|15352|15348|223
1657009800000|2022-07-05 08:30:00|15369.2|15365.2|15356.7|15352.7|15372.3|15368.3|15356.7|15352.7|211
1657010100000|2022-07-05 08:35:00|15359.8|15355.8|15364.5|15360.5|15369.2|15365.2|15359.8|15355.8|196
1657010400000|2022-07-05 08:40:00|15362.9|15358.9|15381.7|15377.7|15384.8|15380.8|15356.7|15352.7|264
1657010700000|2022-07-05 08:45:00|15384.8|15380.8|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|468
1657011000000|2022-07-05 08:50:00|15389.5|15385.5|15409.8|15405.8|15416.1|15412.1|15380.1|15376.1|723
1657011300000|2022-07-05 08:55:00|15408.3|15404.3|15400.4|15396.4|15412.9|15408.9|15391.1|15387.1|188
1657011600000|2022-07-05 09:00:00|15397.3|15393.3|15403.6|15399.6|15422.3|15418.3|15397.3|15393.3|125
1657011900000|2022-07-05 09:05:00|15402|15398|15416.1|15412.1|15419.2|15415.2|15400.4|15396.4|210
1657012200000|2022-07-05 09:10:00|15417.6|15413.6|15427|15423|15439.5|15435.5|15416.1|15412.1|175
1657012500000|2022-07-05 09:15:00|15428.6|15424.6|15437.9|15433.9|15453.6|15449.6|15425.4|15421.4|510
1657012800000|2022-07-05 09:20:00|15439.5|15435.5|15442.6|15438.6|15447.3|15443.3|15428.6|15424.6|168
1657013100000|2022-07-05 09:25:00|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15431.7|15427.7|135
1657013400000|2022-07-05 09:30:00|15445.8|15441.8|15447.3|15443.3|15456.7|15452.7|15434.8|15430.8|216
1657013700000|2022-07-05 09:35:00|15448.9|15444.9|15416.1|15412.1|15448.9|15444.9|15406.7|15402.7|370
1657014000000|2022-07-05 09:40:00|15417.6|15413.6|15419.2|15415.2|15425.4|15421.4|15412.9|15408.9|193
1657014300000|2022-07-05 09:45:00|15420.8|15416.8|15423.9|15419.9|15431.7|15427.7|15416.1|15412.1|163
1657014600000|2022-07-05 09:50:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15416.1|15412.1|161
1657014900000|2022-07-05 09:55:00|15430.1|15426.1|15412.9|15408.9|15431.7|15427.7|15409.8|15405.8|196
1657015200000|2022-07-05 10:00:00|15414.5|15410.5|15405.1|15401.1|15422.3|15418.3|15405.1|15401.1|159
1657015500000|2022-07-05 10:05:00|15406.7|15402.7|15400.4|15396.4|15409.8|15405.8|15397.3|15393.3|126
1657015800000|2022-07-05 10:10:00|15402|15398|15387.9|15383.9|15403.6|15399.6|15381.7|15377.7|210
1657016100000|2022-07-05 10:15:00|15389.5|15385.5|15384.8|15380.8|15397.3|15393.3|15378.6|15374.6|141
1657016400000|2022-07-05 10:20:00|15383.3|15379.3|15391.1|15387.1|15392.6|15388.6|15381.7|15377.7|203
1657016700000|2022-07-05 10:25:00|15394.2|15390.2|15397.3|15393.3|15402|15398|15381.7|15377.7|415
1657017000000|2022-07-05 10:30:00|15395.8|15391.8|15403.6|15399.6|15406.7|15402.7|15391.1|15387.1|222
1657017300000|2022-07-05 10:35:00|15400.4|15396.4|15406.7|15402.7|15412.9|15408.9|15397.3|15393.3|137
1657017600000|2022-07-05 10:40:00|15408.3|15404.3|15386.4|15382.4|15409.8|15405.8|15381.7|15377.7|257
1657017900000|2022-07-05 10:45:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15381.7|15377.7|140
1657018200000|2022-07-05 10:50:00|15386.4|15382.4|15380.1|15376.1|15394.2|15390.2|15375.4|15371.4|123
1657018500000|2022-07-05 10:55:00|15381.7|15377.7|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|67
1657018800000|2022-07-05 11:00:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|156
1657019100000|2022-07-05 11:05:00|15383.3|15379.3|15384.8|15380.8|15387.9|15383.9|15375.4|15371.4|153
1657019400000|2022-07-05 11:10:00|15381.7|15377.7|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|163
1657019700000|2022-07-05 11:15:00|15380.1|15376.1|15373.9|15369.9|15380.1|15376.1|15366.1|15362.1|133
1657020000000|2022-07-05 11:20:00|15375.4|15371.4|15381.7|15377.7|15383.3|15379.3|15370.8|15366.8|74
1657020300000|2022-07-05 11:25:00|15378.6|15374.6|15380.1|15376.1|15384.8|15380.8|15372.3|15368.3|60
1657020600000|2022-07-05 11:30:00|15381.7|15377.7|15391.1|15387.1|15397.3|15393.3|15378.6|15374.6|208
1657020900000|2022-07-05 11:35:00|15389.5|15385.5|15394.2|15390.2|15400.4|15396.4|15387.9|15383.9|252
1657021200000|2022-07-05 11:40:00|15392.6|15388.6|15391.1|15387.1|15398.9|15394.9|15387.9|15383.9|283
1657021500000|2022-07-05 11:45:00|15394.2|15390.2|15422.3|15418.3|15422.3|15418.3|15394.2|15390.2|332
1657021800000|2022-07-05 11:50:00|15425.4|15421.4|15434.8|15430.8|15436.4|15432.4|15422.3|15418.3|338
1657022100000|2022-07-05 11:55:00|15436.4|15432.4|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|269
1657022400000|2022-07-05 12:00:00|15436.4|15432.4|15447.3|15443.3|15459.8|15455.8|15431.7|15427.7|456
1657022700000|2022-07-05 12:05:00|15445.8|15441.8|15464.5|15460.5|15466.1|15462.1|15437.9|15433.9|479
1657023000000|2022-07-05 12:10:00|15462.9|15458.9|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|286
1657023300000|2022-07-05 12:15:00|15462.9|15458.9|15475.4|15471.4|15483.3|15479.3|15456.7|15452.7|274
1657023600000|2022-07-05 12:20:00|15478.6|15474.6|15519.2|15515.2|15528.6|15524.6|15478.6|15474.6|923
1657023900000|2022-07-05 12:25:00|15522.3|15518.3|15516.1|15512.1|15527|15523|15500.4|15496.4|857
1657024200000|2022-07-05 12:30:00|15514.5|15510.5|15542.6|15538.6|15547.3|15543.3|15512.9|15508.9|765
1657024500000|2022-07-05 12:35:00|15544.2|15540.2|15559.8|15555.8|15562.9|15558.9|15519.2|15515.2|842
1657024800000|2022-07-05 12:40:00|15562.9|15558.9|15562.9|15558.9|15594.2|15590.2|15558.3|15554.3|861
1657025100000|2022-07-05 12:45:00|15566.1|15562.1|15553.6|15549.6|15575.4|15571.4|15537.9|15533.9|826
1657025400000|2022-07-05 12:50:00|15552|15548|15562.9|15558.9|15566.1|15562.1|15541.1|15537.1|553
1657025700000|2022-07-05 12:55:00|15559.8|15555.8|15556.7|15552.7|15575.4|15571.4|15553.6|15549.6|599
1657026000000|2022-07-05 13:00:00|15559.8|15555.8|15597.3|15593.3|15600.4|15596.4|15556.7|15552.7|967
1657026300000|2022-07-05 13:05:00|15595.8|15591.8|15597.3|15593.3|15603.6|15599.6|15572.3|15568.3|785
1657026600000|2022-07-05 13:10:00|15598.9|15594.9|15606.7|15602.7|15616.1|15612.1|15587.9|15583.9|1232
1657026900000|2022-07-05 13:15:00|15608.3|15604.3|15619.2|15615.2|15620.8|15616.8|15597.3|15593.3|418
1657027200000|2022-07-05 13:20:00|15620.8|15616.8|15617.6|15613.6|15627|15623|15603.6|15599.6|485
1657027500000|2022-07-05 13:25:00|15619.2|15615.2|15612.9|15608.9|15628.6|15624.6|15603.6|15599.6|660
1657027800000|2022-07-05 13:30:00|15611.4|15607.4|15612.9|15608.9|15641.1|15637.1|15603.6|15599.6|945
1657028100000|2022-07-05 13:35:00|15616.1|15612.1|15619.2|15615.2|15631.7|15627.7|15609.8|15605.8|804
1657028400000|2022-07-05 13:40:00|15617.6|15613.6|15606.7|15602.7|15622.3|15618.3|15584.8|15580.8|820
1657028700000|2022-07-05 13:45:00|15609.8|15605.8|15603.6|15599.6|15616.1|15612.1|15586.4|15582.4|683
1657029000000|2022-07-05 13:50:00|15600.4|15596.4|15598.9|15594.9|15606.7|15602.7|15578.6|15574.6|508
1657029300000|2022-07-05 13:55:00|15597.3|15593.3|15581.7|15577.7|15600.4|15596.4|15577|15573|433
1657029600000|2022-07-05 14:00:00|15562.9|15558.9|15594.2|15590.2|15600.4|15596.4|15558.3|15554.3|1116
1657029900000|2022-07-05 14:05:00|15597.3|15593.3|15575.4|15571.4|15597.3|15593.3|15562.9|15558.9|567
1657030200000|2022-07-05 14:10:00|15577|15573|15575.4|15571.4|15581.7|15577.7|15550.4|15546.4|734
1657030500000|2022-07-05 14:15:00|15572.3|15568.3|15552|15548|15578.6|15574.6|15550.4|15546.4|842
1657030800000|2022-07-05 14:20:00|15553.6|15549.6|15553.6|15549.6|15561.4|15557.4|15541.1|15537.1|783
1657031100000|2022-07-05 14:25:00|15550.4|15546.4|15566.1|15562.1|15575.4|15571.4|15547.3|15543.3|493
1657031400000|2022-07-05 14:30:00|15569.2|15565.2|15553.6|15549.6|15594.2|15590.2|15550.4|15546.4|781
1657031700000|2022-07-05 14:35:00|15550.4|15546.4|15528.6|15524.6|15553.6|15549.6|15522.3|15518.3|904
1657032000000|2022-07-05 14:40:00|15525.4|15521.4|15541.1|15537.1|15550.4|15546.4|15522.3|15518.3|688
1657032300000|2022-07-05 14:45:00|15539.5|15535.5|15550.4|15546.4|15575.4|15571.4|15537.9|15533.9|498
1657032600000|2022-07-05 14:50:00|15552|15548|15573.9|15569.9|15578.6|15574.6|15545.8|15541.8|614
1657032900000|2022-07-05 14:55:00|15572.3|15568.3|15578.6|15574.6|15581.7|15577.7|15562.9|15558.9|355
1657033200000|2022-07-05 15:00:00|15580.1|15576.1|15584.8|15580.8|15603.6|15599.6|15578.6|15574.6|719
1657033500000|2022-07-05 15:05:00|15581.7|15577.7|15605.1|15601.1|15616.1|15612.1|15581.7|15577.7|487
1657033800000|2022-07-05 15:10:00|15603.6|15599.6|15625.4|15621.4|15628.6|15624.6|15602|15598|500
1657034100000|2022-07-05 15:15:00|15622.3|15618.3|15622.3|15618.3|15628.6|15624.6|15612.9|15608.9|412
1657034400000|2022-07-05 15:20:00|15620.8|15616.8|15628.6|15624.6|15628.6|15624.6|15612.9|15608.9|424
1657034700000|2022-07-05 15:25:00|15627|15623|15641.1|15637.1|15641.1|15637.1|15625.4|15621.4|798
1657035000000|2022-07-05 15:30:00|15639.5|15635.5|15631.7|15627.7|15647.3|15643.3|15625.4|15621.4|688
1657035300000|2022-07-05 15:35:00|15633.3|15629.3|15644.2|15640.2|15648.9|15644.9|15628.6|15624.6|784
1657035600000|2022-07-05 15:40:00|15642.6|15638.6|15637.9|15633.9|15652|15648|15637.9|15633.9|769
1657035900000|2022-07-05 15:45:00|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15612.9|15608.9|723
1657036200000|2022-07-05 15:50:00|15639.5|15635.5|15662.9|15658.9|15673.9|15669.9|15634.8|15630.8|1595
1657036500000|2022-07-05 15:55:00|15659.8|15655.8|15689.5|15685.5|15694.2|15690.2|15659.8|15655.8|1017
1657036800000|2022-07-05 16:00:00|15691.1|15687.1|15686.4|15682.4|15700.4|15696.4|15669.2|15665.2|880
1657037100000|2022-07-05 16:05:00|15684.8|15680.8|15669.2|15665.2|15700.4|15696.4|15659.8|15655.8|879
1657037400000|2022-07-05 16:10:00|15672.3|15668.3|15700.4|15696.4|15700.4|15696.4|15669.2|15665.2|630
1657037700000|2022-07-05 16:15:00|15697.3|15693.3|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|561
1657038000000|2022-07-05 16:20:00|15700.4|15696.4|15691.1|15687.1|15703.6|15699.6|15681.7|15677.7|536
1657038300000|2022-07-05 16:25:00|15687.9|15683.9|15684.8|15680.8|15703.6|15699.6|15678.6|15674.6|856
1657038600000|2022-07-05 16:30:00|15681.7|15677.7|15687.9|15683.9|15697.3|15693.3|15678.6|15674.6|743
1657038900000|2022-07-05 16:35:00|15691.1|15687.1|15681.7|15677.7|15694.2|15690.2|15681.7|15677.7|513
1657039200000|2022-07-05 16:40:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|411
1657039500000|2022-07-05 16:45:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15684.8|15680.8|714
1657039800000|2022-07-05 16:50:00|15691.1|15687.1|15700.4|15696.4|15700.4|15696.4|15687.9|15683.9|432
1657040100000|2022-07-05 16:55:00|15697.3|15693.3|15684.8|15680.8|15706.7|15702.7|15672.3|15668.3|768
1657040400000|2022-07-05 17:00:00|15683.3|15679.3|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|537
1657040700000|2022-07-05 17:05:00|15683.3|15679.3|15694.2|15690.2|15700.4|15696.4|15683.3|15679.3|318
1657041000000|2022-07-05 17:10:00|15695.8|15691.8|15700.4|15696.4|15703.6|15699.6|15691.1|15687.1|367
1657041300000|2022-07-05 17:15:00|15703.6|15699.6|15702|15698|15703.6|15699.6|15694.2|15690.2|336
1657041600000|2022-07-05 17:20:00|15703.6|15699.6|15694.2|15690.2|15703.6|15699.6|15687.9|15683.9|327
1657041900000|2022-07-05 17:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|324
1657042200000|2022-07-05 17:30:00|15692.6|15688.6|15684.8|15680.8|15700.4|15696.4|15684.8|15680.8|261
1657042500000|2022-07-05 17:35:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|212
1657042800000|2022-07-05 17:40:00|15680.1|15676.1|15672.3|15668.3|15684.8|15680.8|15666.1|15662.1|377
1657043100000|2022-07-05 17:45:00|15673.9|15669.9|15691.1|15687.1|15700.4|15696.4|15673.9|15669.9|724
1657043400000|2022-07-05 17:50:00|15694.2|15690.2|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|604
1657043700000|2022-07-05 17:55:00|15695.8|15691.8|15705.1|15701.1|15712.9|15708.9|15695.8|15691.8|551
1657044000000|2022-07-05 18:00:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|368
1657044300000|2022-07-05 18:05:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15697.3|15693.3|303
1657044600000|2022-07-05 18:10:00|15703.6|15699.6|15687.9|15683.9|15703.6|15699.6|15687.9|15683.9|280
1657044900000|2022-07-05 18:15:00|15689.5|15685.5|15691.1|15687.1|15697.3|15693.3|15689.5|15685.5|178
1657045200000|2022-07-05 18:20:00|15692.6|15688.6|15684.8|15680.8|15694.2|15690.2|15681.7|15677.7|341
1657045500000|2022-07-05 18:25:00|15681.7|15677.7|15667.6|15663.6|15684.8|15680.8|15666.1|15662.1|523
1657045800000|2022-07-05 18:30:00|15669.2|15665.2|15650.4|15646.4|15669.2|15665.2|15650.4|15646.4|585
1657046100000|2022-07-05 18:35:00|15652|15648|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|647
1657046400000|2022-07-05 18:40:00|15647.3|15643.3|15656.7|15652.7|15659.8|15655.8|15641.1|15637.1|414
1657046700000|2022-07-05 18:45:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15637.9|15633.9|668
1657047000000|2022-07-05 18:50:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15634.8|15630.8|431
1657047300000|2022-07-05 18:55:00|15642.6|15638.6|15652|15648|15653.6|15649.6|15637.9|15633.9|1023
1657047600000|2022-07-05 19:00:00|15653.6|15649.6|15636.4|15632.4|15653.6|15649.6|15634.8|15630.8|737
1657047900000|2022-07-05 19:05:00|15634.8|15630.8|15622.3|15618.3|15641.1|15637.1|15619.2|15615.2|458
1657048200000|2022-07-05 19:10:00|15623.9|15619.9|15609.8|15605.8|15625.4|15621.4|15609.8|15605.8|620
1657048500000|2022-07-05 19:15:00|15606.7|15602.7|15620.8|15616.8|15628.6|15624.6|15603.6|15599.6|667
1657048800000|2022-07-05 19:20:00|15619.2|15615.2|15603.6|15599.6|15619.2|15615.2|15603.6|15599.6|308
1657049100000|2022-07-05 19:25:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|447
1657049400000|2022-07-05 19:30:00|15612.9|15608.9|15608.3|15604.3|15619.2|15615.2|15606.7|15602.7|569
1657049700000|2022-07-05 19:35:00|15606.7|15602.7|15619.2|15615.2|15622.3|15618.3|15606.7|15602.7|557
1657050000000|2022-07-05 19:40:00|15617.6|15613.6|15612.9|15608.9|15625.4|15621.4|15606.7|15602.7|462
1657050300000|2022-07-05 19:45:00|15609.8|15605.8|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|706
1657050600000|2022-07-05 19:50:00|15623.9|15619.9|15594.2|15590.2|15628.6|15624.6|15591.1|15587.1|1101
1657050900000|2022-07-05 19:55:00|15597.3|15593.3|15581.7|15577.7|15600.4|15596.4|15575.4|15571.4|2547
1657051200000|2022-07-05 20:00:00|15584.8|15580.8|15566.1|15562.1|15587.9|15583.9|15553.6|15549.6|2231
1657051500000|2022-07-05 20:05:00|15569.2|15565.2|15575.4|15571.4|15575.4|15571.4|15567.6|15563.6|522
1657051800000|2022-07-05 20:10:00|15573.9|15569.9|15553.6|15549.6|15575.4|15571.4|15550.4|15546.4|610
1657052100000|2022-07-05 20:15:00|15556.7|15552.7|15562.9|15558.9|15566.1|15562.1|15553.6|15549.6|316
1657052400000|2022-07-05 20:20:00|15559.8|15555.8|15553.6|15549.6|15562.9|15558.9|15547.3|15543.3|348
1657052700000|2022-07-05 20:25:00|15552|15548|15572.3|15568.3|15572.3|15568.3|15545.8|15541.8|549
1657053000000|2022-07-05 20:30:00|15570.8|15566.8|15578.6|15574.6|15584.8|15580.8|15569.2|15565.2|680
1657053300000|2022-07-05 20:35:00|15580.1|15576.1|15614.5|15610.5|15622.3|15618.3|15580.1|15576.1|599
1657053600000|2022-07-05 20:40:00|15612.9|15608.9|15608.3|15604.3|15616.1|15612.1|15600.4|15596.4|375
1657053900000|2022-07-05 20:45:00|15612.9|15608.9|15647.3|15643.3|15650.4|15646.4|15612.9|15608.9|769
1657054200000|2022-07-05 20:50:00|15644.2|15640.2|15627|15623|15644.2|15640.2|15625.4|15621.4|360
1657054500000|2022-07-05 20:55:00|15628.6|15624.6|15630.1|15626.1|15647.3|15643.3|15627|15623|340
1657058400000|2022-07-05 22:00:00|15614.5|15610.5|15614.5|15610.5|15617.6|15613.6|15602|15598|118
1657058700000|2022-07-05 22:05:00|15612.9|15608.9|15620.8|15616.8|15620.8|15616.8|15611.4|15607.4|47
1657059000000|2022-07-05 22:10:00|15619.2|15615.2|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|94
1657059300000|2022-07-05 22:15:00|15628.6|15624.6|15627|15623|15630.1|15626.1|15625.4|15621.4|57
1657059600000|2022-07-05 22:20:00|15628.6|15624.6|15625.4|15621.4|15633.3|15629.3|15625.4|15621.4|49
1657059900000|2022-07-05 22:25:00|15623.9|15619.9|15625.4|15621.4|15627|15623|15622.3|15618.3|0
1657060200000|2022-07-05 22:30:00|15628.6|15624.6|15616.1|15612.1|15630.1|15626.1|15616.1|15612.1|34
1657060500000|2022-07-05 22:35:00|15620.8|15616.8|15623.9|15619.9|15625.4|15621.4|15616.1|15612.1|37
1657060800000|2022-07-05 22:40:00|15625.4|15621.4|15609.8|15605.8|15625.4|15621.4|15608.3|15604.3|35
1657061100000|2022-07-05 22:45:00|15608.3|15604.3|15603.6|15599.6|15612.9|15608.9|15603.6|15599.6|27
1657061400000|2022-07-05 22:50:00|15605.1|15601.1|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|88
1657061700000|2022-07-05 22:55:00|15598.9|15594.9|15602|15598|15606.7|15602.7|15597.3|15593.3|20
1657062000000|2022-07-05 23:00:00|15603.6|15599.6|15606.7|15602.7|15608.3|15604.3|15602|15598|14
1657062300000|2022-07-05 23:05:00|15608.3|15604.3|15600.4|15596.4|15608.3|15604.3|15600.4|15596.4|14
1657062600000|2022-07-05 23:10:00|15602|15598|15603.6|15599.6|15608.3|15604.3|15600.4|15596.4|16
1657062900000|2022-07-05 23:15:00|15606.7|15602.7|15603.6|15599.6|15608.3|15604.3|15602|15598|26
1657063200000|2022-07-05 23:20:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|36
1657063500000|2022-07-05 23:25:00|15598.9|15594.9|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|10
1657063800000|2022-07-05 23:30:00|15602|15598|15603.6|15599.6|15606.7|15602.7|15600.4|15596.4|37
1657064100000|2022-07-05 23:35:00|15605.1|15601.1|15597.3|15593.3|15605.1|15601.1|15597.3|15593.3|17
1657064400000|2022-07-05 23:40:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|45
1657064700000|2022-07-05 23:45:00|15592.6|15588.6|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|26
1657065000000|2022-07-05 23:50:00|15594.2|15590.2|15591.1|15587.1|15600.4|15596.4|15589.5|15585.5|36
1657065300000|2022-07-05 23:55:00|15589.5|15585.5|15591.1|15587.1|15594.2|15590.2|15584.8|15580.8|40
1657065600000|2022-07-06 00:00:00|15589.5|15585.5|15584.8|15580.8|15589.5|15585.5|15575.4|15571.4|74
1657065900000|2022-07-06 00:05:00|15581.7|15577.7|15586.4|15582.4|15591.1|15587.1|15581.7|15577.7|48
1657066200000|2022-07-06 00:10:00|15584.8|15580.8|15572.3|15568.3|15586.4|15582.4|15567.6|15563.6|86
1657066500000|2022-07-06 00:15:00|15575.4|15571.4|15573.9|15569.9|15578.6|15574.6|15570.8|15566.8|49
1657066800000|2022-07-06 00:20:00|15575.4|15571.4|15577|15573|15580.1|15576.1|15572.3|15568.3|42
1657067100000|2022-07-06 00:25:00|15575.4|15571.4|15583.3|15579.3|15583.3|15579.3|15575.4|15571.4|43
1657067400000|2022-07-06 00:30:00|15584.8|15580.8|15594.2|15590.2|15594.2|15590.2|15578.6|15574.6|41
1657067700000|2022-07-06 00:35:00|15592.6|15588.6|15595.8|15591.8|15602|15598|15591.1|15587.1|28
1657068000000|2022-07-06 00:40:00|15594.2|15590.2|15587.9|15583.9|15594.2|15590.2|15583.3|15579.3|94
1657068300000|2022-07-06 00:45:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|34
1657068600000|2022-07-06 00:50:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|62
1657068900000|2022-07-06 00:55:00|15575.4|15571.4|15600.4|15596.4|15600.4|15596.4|15575.4|15571.4|219
1657069200000|2022-07-06 01:00:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15587.9|15583.9|43
1657069500000|2022-07-06 01:05:00|15594.2|15590.2|15581.7|15577.7|15595.8|15591.8|15581.7|15577.7|37
1657069800000|2022-07-06 01:10:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|55
1657070100000|2022-07-06 01:15:00|15570.8|15566.8|15580.1|15576.1|15581.7|15577.7|15566.1|15562.1|105
1657070400000|2022-07-06 01:20:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15567.6|15563.6|101
1657070700000|2022-07-06 01:25:00|15587.9|15583.9|15597.3|15593.3|15603.6|15599.6|15586.4|15582.4|62
1657071000000|2022-07-06 01:30:00|15598.9|15594.9|15609.8|15605.8|15616.1|15612.1|15597.3|15593.3|75
1657071300000|2022-07-06 01:35:00|15608.3|15604.3|15611.4|15607.4|15611.4|15607.4|15603.6|15599.6|38
1657071600000|2022-07-06 01:40:00|15609.8|15605.8|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|53
1657071900000|2022-07-06 01:45:00|15617.6|15613.6|15609.8|15605.8|15619.2|15615.2|15603.6|15599.6|24
1657072200000|2022-07-06 01:50:00|15608.3|15604.3|15603.6|15599.6|15609.8|15605.8|15600.4|15596.4|20
1657072500000|2022-07-06 01:55:00|15605.1|15601.1|15598.9|15594.9|15612.9|15608.9|15597.3|15593.3|108
1657072800000|2022-07-06 02:00:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15583.3|15579.3|181
1657073100000|2022-07-06 02:05:00|15586.4|15582.4|15580.1|15576.1|15587.9|15583.9|15572.3|15568.3|267
1657073400000|2022-07-06 02:10:00|15578.6|15574.6|15575.4|15571.4|15583.3|15579.3|15572.3|15568.3|57
1657073700000|2022-07-06 02:15:00|15577|15573|15584.8|15580.8|15584.8|15580.8|15572.3|15568.3|96
1657074000000|2022-07-06 02:20:00|15583.3|15579.3|15578.6|15574.6|15583.3|15579.3|15572.3|15568.3|40
1657074300000|2022-07-06 02:25:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|48
1657074600000|2022-07-06 02:30:00|15583.3|15579.3|15572.3|15568.3|15584.8|15580.8|15572.3|15568.3|53
1657074900000|2022-07-06 02:35:00|15575.4|15571.4|15580.1|15576.1|15581.7|15577.7|15572.3|15568.3|63
1657075200000|2022-07-06 02:40:00|15581.7|15577.7|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|48
1657075500000|2022-07-06 02:45:00|15578.6|15574.6|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|49
1657075800000|2022-07-06 02:50:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15578.6|15574.6|69
1657076100000|2022-07-06 02:55:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15577|15573|59
1657076400000|2022-07-06 03:00:00|15583.3|15579.3|15575.4|15571.4|15584.8|15580.8|15575.4|15571.4|45
1657076700000|2022-07-06 03:05:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|56
1657077000000|2022-07-06 03:10:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|61
1657077300000|2022-07-06 03:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|133
1657077600000|2022-07-06 03:20:00|15572.3|15568.3|15566.1|15562.1|15577|15573|15566.1|15562.1|175
1657077900000|2022-07-06 03:25:00|15562.9|15558.9|15559.8|15555.8|15567.6|15563.6|15559.8|15555.8|209
1657078200000|2022-07-06 03:30:00|15561.4|15557.4|15552|15548|15562.9|15558.9|15550.4|15546.4|105
1657078500000|2022-07-06 03:35:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15550.4|15546.4|55
1657078800000|2022-07-06 03:40:00|15552|15548|15555.1|15551.1|15559.8|15555.8|15552|15548|67
1657079100000|2022-07-06 03:45:00|15556.7|15552.7|15558.3|15554.3|15562.9|15558.9|15556.7|15552.7|27
1657079400000|2022-07-06 03:50:00|15556.7|15552.7|15553.6|15549.6|15559.8|15555.8|15548.9|15544.9|26
1657079700000|2022-07-06 03:55:00|15555.1|15551.1|15556.7|15552.7|15562.9|15558.9|15553.6|15549.6|14
1657080000000|2022-07-06 04:00:00|15558.3|15554.3|15566.1|15562.1|15569.2|15565.2|15558.3|15554.3|26
1657080300000|2022-07-06 04:05:00|15564.5|15560.5|15572.3|15568.3|15575.4|15571.4|15562.9|15558.9|34
1657080600000|2022-07-06 04:10:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15570.8|15566.8|23
1657080900000|2022-07-06 04:15:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|65
1657081200000|2022-07-06 04:20:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15559.8|15555.8|36
1657081500000|2022-07-06 04:25:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|131
1657081800000|2022-07-06 04:30:00|15567.6|15563.6|15569.2|15565.2|15577|15573|15566.1|15562.1|96
1657082100000|2022-07-06 04:35:00|15570.8|15566.8|15556.7|15552.7|15570.8|15566.8|15556.7|15552.7|100
1657082400000|2022-07-06 04:40:00|15558.3|15554.3|15561.4|15557.4|15562.9|15558.9|15558.3|15554.3|61
1657082700000|2022-07-06 04:45:00|15559.8|15555.8|15561.4|15557.4|15562.9|15558.9|15558.3|15554.3|22
1657083000000|2022-07-06 04:50:00|15562.9|15558.9|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|49
1657083300000|2022-07-06 04:55:00|15562.9|15558.9|15550.4|15546.4|15562.9|15558.9|15548.9|15544.9|96
1657083600000|2022-07-06 05:00:00|15552|15548|15572.3|15568.3|15572.3|15568.3|15550.4|15546.4|51
1657083900000|2022-07-06 05:05:00|15573.9|15569.9|15570.8|15566.8|15577|15573|15566.1|15562.1|48
1657084200000|2022-07-06 05:10:00|15569.2|15565.2|15570.8|15566.8|15573.9|15569.9|15566.1|15562.1|34
1657084500000|2022-07-06 05:15:00|15572.3|15568.3|15594.2|15590.2|15594.2|15590.2|15569.2|15565.2|98
1657084800000|2022-07-06 05:20:00|15595.8|15591.8|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|44
1657085100000|2022-07-06 05:25:00|15597.3|15593.3|15602|15598|15603.6|15599.6|15594.2|15590.2|65
1657085400000|2022-07-06 05:30:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|55
1657085700000|2022-07-06 05:35:00|15597.3|15593.3|15606.7|15602.7|15609.8|15605.8|15594.2|15590.2|43
1657086000000|2022-07-06 05:40:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|62
1657086300000|2022-07-06 05:45:00|15608.3|15604.3|15600.4|15596.4|15612.9|15608.9|15594.2|15590.2|50
1657086600000|2022-07-06 05:50:00|15602|15598|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|58
1657086900000|2022-07-06 05:55:00|15609.8|15605.8|15611.4|15607.4|15616.1|15612.1|15605.1|15601.1|66
1657087200000|2022-07-06 06:00:00|15609.8|15605.8|15630.1|15626.1|15630.1|15626.1|15603.6|15599.6|114
1657087500000|2022-07-06 06:05:00|15628.6|15624.6|15652|15648|15658.3|15654.3|15628.6|15624.6|343
1657087800000|2022-07-06 06:10:00|15650.4|15646.4|15652|15648|15667.6|15663.6|15647.3|15643.3|181
1657088100000|2022-07-06 06:15:00|15653.6|15649.6|15634.8|15630.8|15656.7|15652.7|15631.7|15627.7|93
1657088400000|2022-07-06 06:20:00|15636.4|15632.4|15637.9|15633.9|15644.2|15640.2|15631.7|15627.7|87
1657088700000|2022-07-06 06:25:00|15636.4|15632.4|15612.9|15608.9|15644.2|15640.2|15609.8|15605.8|173
1657089000000|2022-07-06 06:30:00|15611.4|15607.4|15584.8|15580.8|15616.1|15612.1|15569.2|15565.2|261
1657089300000|2022-07-06 06:35:00|15583.3|15579.3|15572.3|15568.3|15591.1|15587.1|15569.2|15565.2|128
1657089600000|2022-07-06 06:40:00|15573.9|15569.9|15564.5|15560.5|15581.7|15577.7|15562.9|15558.9|112
1657089900000|2022-07-06 06:45:00|15566.1|15562.1|15567.6|15563.6|15581.7|15577.7|15562.9|15558.9|75
1657090200000|2022-07-06 06:50:00|15566.1|15562.1|15572.3|15568.3|15581.7|15577.7|15562.9|15558.9|191
1657090500000|2022-07-06 06:55:00|15569.2|15565.2|15587.9|15583.9|15594.2|15590.2|15569.2|15565.2|227
1657090800000|2022-07-06 07:00:00|15584.8|15580.8|15550.4|15546.4|15587.9|15583.9|15544.2|15540.2|572
1657091100000|2022-07-06 07:05:00|15547.3|15543.3|15553.6|15549.6|15555.1|15551.1|15534.8|15530.8|503
1657091400000|2022-07-06 07:10:00|15555.1|15551.1|15569.2|15565.2|15584.8|15580.8|15553.6|15549.6|333
1657091700000|2022-07-06 07:15:00|15567.6|15563.6|15550.4|15546.4|15572.3|15568.3|15550.4|15546.4|209
1657092000000|2022-07-06 07:20:00|15552|15548|15534.8|15530.8|15562.9|15558.9|15531.7|15527.7|383
1657092300000|2022-07-06 07:25:00|15531.7|15527.7|15550.4|15546.4|15555.1|15551.1|15525.4|15521.4|295
1657092600000|2022-07-06 07:30:00|15548.9|15544.9|15566.1|15562.1|15569.2|15565.2|15542.6|15538.6|160
1657092900000|2022-07-06 07:35:00|15569.2|15565.2|15556.7|15552.7|15570.8|15566.8|15548.9|15544.9|200
1657093200000|2022-07-06 07:40:00|15558.3|15554.3|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|160
1657093500000|2022-07-06 07:45:00|15558.3|15554.3|15572.3|15568.3|15581.7|15577.7|15558.3|15554.3|150
1657093800000|2022-07-06 07:50:00|15570.8|15566.8|15580.1|15576.1|15589.5|15585.5|15566.1|15562.1|319
1657094100000|2022-07-06 07:55:00|15581.7|15577.7|15587.9|15583.9|15594.2|15590.2|15578.6|15574.6|91
1657094400000|2022-07-06 08:00:00|15586.4|15582.4|15600.4|15596.4|15602|15598|15578.6|15574.6|146
1657094700000|2022-07-06 08:05:00|15603.6|15599.6|15600.4|15596.4|15622.3|15618.3|15600.4|15596.4|266
1657095000000|2022-07-06 08:10:00|15602|15598|15619.2|15615.2|15631.7|15627.7|15600.4|15596.4|250
1657095300000|2022-07-06 08:15:00|15620.8|15616.8|15616.1|15612.1|15625.4|15621.4|15608.3|15604.3|150
1657095600000|2022-07-06 08:20:00|15619.2|15615.2|15612.9|15608.9|15625.4|15621.4|15606.7|15602.7|91
1657095900000|2022-07-06 08:25:00|15616.1|15612.1|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|86
1657096200000|2022-07-06 08:30:00|15623.9|15619.9|15612.9|15608.9|15628.6|15624.6|15608.3|15604.3|155
1657096500000|2022-07-06 08:35:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15598.9|15594.9|240
1657096800000|2022-07-06 08:40:00|15620.8|15616.8|15647.3|15643.3|15658.3|15654.3|15620.8|15616.8|204
1657097100000|2022-07-06 08:45:00|15648.9|15644.9|15633.3|15629.3|15648.9|15644.9|15631.7|15627.7|159
1657097400000|2022-07-06 08:50:00|15634.8|15630.8|15609.8|15605.8|15639.5|15635.5|15606.7|15602.7|165
1657097700000|2022-07-06 08:55:00|15611.4|15607.4|15611.4|15607.4|15612.9|15608.9|15594.2|15590.2|159
1657098000000|2022-07-06 09:00:00|15609.8|15605.8|15616.1|15612.1|15625.4|15621.4|15600.4|15596.4|90
1657098300000|2022-07-06 09:05:00|15614.5|15610.5|15627|15623|15634.8|15630.8|15611.4|15607.4|105
1657098600000|2022-07-06 09:10:00|15625.4|15621.4|15633.3|15629.3|15634.8|15630.8|15617.6|15613.6|121
1657098900000|2022-07-06 09:15:00|15634.8|15630.8|15619.2|15615.2|15644.2|15640.2|15619.2|15615.2|85
1657099200000|2022-07-06 09:20:00|15623.9|15619.9|15608.3|15604.3|15625.4|15621.4|15605.1|15601.1|84
1657099500000|2022-07-06 09:25:00|15609.8|15605.8|15617.6|15613.6|15622.3|15618.3|15606.7|15602.7|85
1657099800000|2022-07-06 09:30:00|15619.2|15615.2|15603.6|15599.6|15628.6|15624.6|15600.4|15596.4|74
1657100100000|2022-07-06 09:35:00|15600.4|15596.4|15609.8|15605.8|15611.4|15607.4|15595.8|15591.8|96
1657100400000|2022-07-06 09:40:00|15608.3|15604.3|15597.3|15593.3|15612.9|15608.9|15597.3|15593.3|31
1657100700000|2022-07-06 09:45:00|15598.9|15594.9|15600.4|15596.4|15616.1|15612.1|15597.3|15593.3|37
1657101000000|2022-07-06 09:50:00|15603.6|15599.6|15597.3|15593.3|15606.7|15602.7|15592.6|15588.6|166
1657101300000|2022-07-06 09:55:00|15598.9|15594.9|15609.8|15605.8|15609.8|15605.8|15592.6|15588.6|159
1657101600000|2022-07-06 10:00:00|15608.3|15604.3|15603.6|15599.6|15612.9|15608.9|15600.4|15596.4|33
1657101900000|2022-07-06 10:05:00|15600.4|15596.4|15587.9|15583.9|15602|15598|15581.7|15577.7|77
1657102200000|2022-07-06 10:10:00|15586.4|15582.4|15572.3|15568.3|15591.1|15587.1|15572.3|15568.3|134
1657102500000|2022-07-06 10:15:00|15573.9|15569.9|15587.9|15583.9|15591.1|15587.1|15569.2|15565.2|115
1657102800000|2022-07-06 10:20:00|15589.5|15585.5|15575.4|15571.4|15594.2|15590.2|15575.4|15571.4|80
1657103100000|2022-07-06 10:25:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15566.1|15562.1|78
1657103400000|2022-07-06 10:30:00|15577|15573|15578.6|15574.6|15581.7|15577.7|15566.1|15562.1|214
1657103700000|2022-07-06 10:35:00|15580.1|15576.1|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|42
1657104000000|2022-07-06 10:40:00|15583.3|15579.3|15583.3|15579.3|15587.9|15583.9|15578.6|15574.6|36
1657104300000|2022-07-06 10:45:00|15581.7|15577.7|15587.9|15583.9|15594.2|15590.2|15581.7|15577.7|72
1657104600000|2022-07-06 10:50:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|144
1657104900000|2022-07-06 10:55:00|15580.1|15576.1|15578.6|15574.6|15583.3|15579.3|15573.9|15569.9|95
1657105200000|2022-07-06 11:00:00|15580.1|15576.1|15587.9|15583.9|15591.1|15587.1|15580.1|15576.1|72
1657105500000|2022-07-06 11:05:00|15586.4|15582.4|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|96
1657105800000|2022-07-06 11:10:00|15595.8|15591.8|15578.6|15574.6|15597.3|15593.3|15578.6|15574.6|86
1657106100000|2022-07-06 11:15:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|42
1657106400000|2022-07-06 11:20:00|15586.4|15582.4|15592.6|15588.6|15598.9|15594.9|15581.7|15577.7|40
1657106700000|2022-07-06 11:25:00|15591.1|15587.1|15612.9|15608.9|15612.9|15608.9|15581.7|15577.7|70
1657107000000|2022-07-06 11:30:00|15611.4|15607.4|15622.3|15618.3|15625.4|15621.4|15606.7|15602.7|157
1657107300000|2022-07-06 11:35:00|15620.8|15616.8|15609.8|15605.8|15637.9|15633.9|15600.4|15596.4|295
1657107600000|2022-07-06 11:40:00|15608.3|15604.3|15631.7|15627.7|15631.7|15627.7|15603.6|15599.6|192
1657107900000|2022-07-06 11:45:00|15628.6|15624.6|15619.2|15615.2|15641.1|15637.1|15619.2|15615.2|304
1657108200000|2022-07-06 11:50:00|15620.8|15616.8|15628.6|15624.6|15634.8|15630.8|15619.2|15615.2|202
1657108500000|2022-07-06 11:55:00|15630.1|15626.1|15631.7|15627.7|15641.1|15637.1|15628.6|15624.6|265
1657108800000|2022-07-06 12:00:00|15634.8|15630.8|15656.7|15652.7|15658.3|15654.3|15631.7|15627.7|665
1657109100000|2022-07-06 12:05:00|15658.3|15654.3|15631.7|15627.7|15659.8|15655.8|15631.7|15627.7|752
1657109400000|2022-07-06 12:10:00|15634.8|15630.8|15639.5|15635.5|15647.3|15643.3|15628.6|15624.6|625
1657109700000|2022-07-06 12:15:00|15641.1|15637.1|15644.2|15640.2|15653.6|15649.6|15628.6|15624.6|533
1657110000000|2022-07-06 12:20:00|15650.4|15646.4|15687.9|15683.9|15691.1|15687.1|15644.2|15640.2|1428
1657110300000|2022-07-06 12:25:00|15691.1|15687.1|15678.6|15674.6|15709.8|15705.8|15677|15673|1143
1657110600000|2022-07-06 12:30:00|15680.1|15676.1|15709.8|15705.8|15714.5|15710.5|15678.6|15674.6|955
1657110900000|2022-07-06 12:35:00|15708.3|15704.3|15728.6|15724.6|15753.6|15749.6|15706.7|15702.7|1024
1657111200000|2022-07-06 12:40:00|15725.4|15721.4|15725.4|15721.4|15730.1|15726.1|15697.3|15693.3|962
1657111500000|2022-07-06 12:45:00|15727|15723|15722.3|15718.3|15731.7|15727.7|15706.7|15702.7|711
1657111800000|2022-07-06 12:50:00|15725.4|15721.4|15708.3|15704.3|15736.4|15732.4|15700.4|15696.4|790
1657112100000|2022-07-06 12:55:00|15709.8|15705.8|15712.9|15708.9|15719.2|15715.2|15697.3|15693.3|617
1657112400000|2022-07-06 13:00:00|15711.4|15707.4|15700.4|15696.4|15712.9|15708.9|15691.1|15687.1|741
1657112700000|2022-07-06 13:05:00|15698.9|15694.9|15686.4|15682.4|15703.6|15699.6|15678.6|15674.6|926
1657113000000|2022-07-06 13:10:00|15687.9|15683.9|15675.4|15671.4|15703.6|15699.6|15675.4|15671.4|529
1657113300000|2022-07-06 13:15:00|15678.6|15674.6|15687.9|15683.9|15694.2|15690.2|15669.2|15665.2|680
1657113600000|2022-07-06 13:20:00|15689.5|15685.5|15700.4|15696.4|15705.1|15701.1|15672.3|15668.3|476
1657113900000|2022-07-06 13:25:00|15702|15698|15672.3|15668.3|15706.7|15702.7|15669.2|15665.2|797
1657114200000|2022-07-06 13:30:00|15675.4|15671.4|15681.7|15677.7|15687.9|15683.9|15659.8|15655.8|778
1657114500000|2022-07-06 13:35:00|15680.1|15676.1|15644.2|15640.2|15681.7|15677.7|15637.9|15633.9|1110
1657114800000|2022-07-06 13:40:00|15645.8|15641.8|15666.1|15662.1|15666.1|15662.1|15641.1|15637.1|1245
1657115100000|2022-07-06 13:45:00|15661.4|15657.4|15644.2|15640.2|15669.2|15665.2|15637.9|15633.9|1557
1657115400000|2022-07-06 13:50:00|15642.6|15638.6|15609.8|15605.8|15647.3|15643.3|15591.1|15587.1|1514
1657115700000|2022-07-06 13:55:00|15612.9|15608.9|15611.4|15607.4|15619.2|15615.2|15597.3|15593.3|848
1657116000000|2022-07-06 14:00:00|15581.7|15577.7|15562.9|15558.9|15583.3|15579.3|15525.4|15521.4|1683
1657116300000|2022-07-06 14:05:00|15559.8|15555.8|15541.1|15537.1|15569.2|15565.2|15534.8|15530.8|1153
1657116600000|2022-07-06 14:10:00|15537.9|15533.9|15531.7|15527.7|15562.9|15558.9|15516.1|15512.1|1502
1657116900000|2022-07-06 14:15:00|15528.6|15524.6|15500.4|15496.4|15534.8|15530.8|15491.1|15487.1|939
1657117200000|2022-07-06 14:20:00|15502|15498|15519.2|15515.2|15528.6|15524.6|15500.4|15496.4|842
1657117500000|2022-07-06 14:25:00|15517.6|15513.6|15462.9|15458.9|15517.6|15513.6|15462.9|15458.9|819
1657117800000|2022-07-06 14:30:00|15466.1|15462.1|15444.2|15440.2|15475.4|15471.4|15434.8|15430.8|1157
1657118100000|2022-07-06 14:35:00|15447.3|15443.3|15437.9|15433.9|15466.1|15462.1|15419.2|15415.2|945
1657118400000|2022-07-06 14:40:00|15441.1|15437.1|15431.7|15427.7|15456.7|15452.7|15419.2|15415.2|1097
1657118700000|2022-07-06 14:45:00|15434.8|15430.8|15444.2|15440.2|15450.4|15446.4|15422.3|15418.3|944
1657119000000|2022-07-06 14:50:00|15442.6|15438.6|15434.8|15430.8|15442.6|15438.6|15419.2|15415.2|664
1657119300000|2022-07-06 14:55:00|15437.9|15433.9|15441.1|15437.1|15456.7|15452.7|15436.4|15432.4|1332
1657119600000|2022-07-06 15:00:00|15444.2|15440.2|15447.3|15443.3|15456.7|15452.7|15437.9|15433.9|1358
1657119900000|2022-07-06 15:05:00|15444.2|15440.2|15442.6|15438.6|15456.7|15452.7|15428.6|15424.6|993
1657120200000|2022-07-06 15:10:00|15441.1|15437.1|15431.7|15427.7|15466.1|15462.1|15428.6|15424.6|1061
1657120500000|2022-07-06 15:15:00|15428.6|15424.6|15409.8|15405.8|15450.4|15446.4|15406.7|15402.7|1307
1657120800000|2022-07-06 15:20:00|15408.3|15404.3|15412.9|15408.9|15419.2|15415.2|15400.4|15396.4|789
1657121100000|2022-07-06 15:25:00|15419.2|15415.2|15375.4|15371.4|15422.3|15418.3|15373.9|15369.9|1049
1657121400000|2022-07-06 15:30:00|15378.6|15374.6|15391.1|15387.1|15394.2|15390.2|15375.4|15371.4|556
1657121700000|2022-07-06 15:35:00|15392.6|15388.6|15400.4|15396.4|15400.4|15396.4|15378.6|15374.6|497
1657122000000|2022-07-06 15:40:00|15403.6|15399.6|15414.5|15410.5|15416.1|15412.1|15387.9|15383.9|570
1657122300000|2022-07-06 15:45:00|15416.1|15412.1|15422.3|15418.3|15431.7|15427.7|15403.6|15399.6|634
1657122600000|2022-07-06 15:50:00|15425.4|15421.4|15384.8|15380.8|15425.4|15421.4|15381.7|15377.7|669
1657122900000|2022-07-06 15:55:00|15383.3|15379.3|15384.8|15380.8|15392.6|15388.6|15372.3|15368.3|579
1657123200000|2022-07-06 16:00:00|15381.7|15377.7|15366.1|15362.1|15394.2|15390.2|15362.9|15358.9|635
1657123500000|2022-07-06 16:05:00|15369.2|15365.2|15392.6|15388.6|15394.2|15390.2|15366.1|15362.1|377
1657123800000|2022-07-06 16:10:00|15394.2|15390.2|15372.3|15368.3|15394.2|15390.2|15369.2|15365.2|347
1657124100000|2022-07-06 16:15:00|15375.4|15371.4|15362.9|15358.9|15378.6|15374.6|15359.8|15355.8|292
1657124400000|2022-07-06 16:20:00|15359.8|15355.8|15369.2|15365.2|15369.2|15365.2|15350.4|15346.4|736
1657124700000|2022-07-06 16:25:00|15372.3|15368.3|15384.8|15380.8|15387.9|15383.9|15369.2|15365.2|717
1657125000000|2022-07-06 16:30:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15380.1|15376.1|581
1657125300000|2022-07-06 16:35:00|15386.4|15382.4|15391.1|15387.1|15400.4|15396.4|15384.8|15380.8|292
1657125600000|2022-07-06 16:40:00|15387.9|15383.9|15394.2|15390.2|15394.2|15390.2|15378.6|15374.6|414
1657125900000|2022-07-06 16:45:00|15397.3|15393.3|15403.6|15399.6|15406.7|15402.7|15394.2|15390.2|292
1657126200000|2022-07-06 16:50:00|15400.4|15396.4|15384.8|15380.8|15400.4|15396.4|15378.6|15374.6|350
1657126500000|2022-07-06 16:55:00|15387.9|15383.9|15372.3|15368.3|15387.9|15383.9|15366.1|15362.1|332
1657126800000|2022-07-06 17:00:00|15373.9|15369.9|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|434
1657127100000|2022-07-06 17:05:00|15375.4|15371.4|15394.2|15390.2|15395.8|15391.8|15369.2|15365.2|352
1657127400000|2022-07-06 17:10:00|15392.6|15388.6|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|318
1657127700000|2022-07-06 17:15:00|15395.8|15391.8|15389.5|15385.5|15395.8|15391.8|15375.4|15371.4|443
1657128000000|2022-07-06 17:20:00|15391.1|15387.1|15387.9|15383.9|15397.3|15393.3|15384.8|15380.8|348
1657128300000|2022-07-06 17:25:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|241
1657128600000|2022-07-06 17:30:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15378.6|15374.6|349
1657128900000|2022-07-06 17:35:00|15387.9|15383.9|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|491
1657129200000|2022-07-06 17:40:00|15400.4|15396.4|15387.9|15383.9|15405.1|15401.1|15387.9|15383.9|307
1657129500000|2022-07-06 17:45:00|15391.1|15387.1|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|535
1657129800000|2022-07-06 17:50:00|15389.5|15385.5|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|348
1657130100000|2022-07-06 17:55:00|15395.8|15391.8|15412.9|15408.9|15423.9|15419.9|15391.1|15387.1|634
1657130400000|2022-07-06 18:00:00|15402|15398|15406.7|15402.7|15412.9|15408.9|15381.7|15377.7|667
1657130700000|2022-07-06 18:05:00|15403.6|15399.6|15369.2|15365.2|15409.8|15405.8|15366.1|15362.1|703
1657131000000|2022-07-06 18:10:00|15370.8|15366.8|15359.8|15355.8|15389.5|15385.5|15359.8|15355.8|709
1657131300000|2022-07-06 18:15:00|15361.4|15357.4|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|561
1657131600000|2022-07-06 18:20:00|15358.3|15354.3|15369.2|15365.2|15372.3|15368.3|15356.7|15352.7|481
1657131900000|2022-07-06 18:25:00|15366.1|15362.1|15384.8|15380.8|15391.1|15387.1|15362.9|15358.9|574
1657132200000|2022-07-06 18:30:00|15383.3|15379.3|15381.7|15377.7|15387.9|15383.9|15375.4|15371.4|256
1657132500000|2022-07-06 18:35:00|15383.3|15379.3|15394.2|15390.2|15400.4|15396.4|15381.7|15377.7|392
1657132800000|2022-07-06 18:40:00|15391.1|15387.1|15406.7|15402.7|15422.3|15418.3|15391.1|15387.1|439
1657133100000|2022-07-06 18:45:00|15405.1|15401.1|15384.8|15380.8|15406.7|15402.7|15383.3|15379.3|506
1657133400000|2022-07-06 18:50:00|15387.9|15383.9|15397.3|15393.3|15402|15398|15386.4|15382.4|327
1657133700000|2022-07-06 18:55:00|15395.8|15391.8|15391.1|15387.1|15397.3|15393.3|15375.4|15371.4|549
1657134000000|2022-07-06 19:00:00|15394.2|15390.2|15387.9|15383.9|15409.8|15405.8|15381.7|15377.7|483
1657134300000|2022-07-06 19:05:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|346
1657134600000|2022-07-06 19:10:00|15381.7|15377.7|15359.8|15355.8|15381.7|15377.7|15356.7|15352.7|293
1657134900000|2022-07-06 19:15:00|15361.4|15357.4|15350.4|15346.4|15362.9|15358.9|15350.4|15346.4|235
1657135200000|2022-07-06 19:20:00|15352|15348|15350.4|15346.4|15359.8|15355.8|15347.3|15343.3|282
1657135500000|2022-07-06 19:25:00|15347.3|15343.3|15350.4|15346.4|15350.4|15346.4|15341.1|15337.1|375
1657135800000|2022-07-06 19:30:00|15353.6|15349.6|15344.2|15340.2|15362.9|15358.9|15344.2|15340.2|473
1657136100000|2022-07-06 19:35:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15337.9|15333.9|275
1657136400000|2022-07-06 19:40:00|15345.8|15341.8|15334.8|15330.8|15345.8|15341.8|15333.3|15329.3|311
1657136700000|2022-07-06 19:45:00|15337.9|15333.9|15347.3|15343.3|15347.3|15343.3|15337.9|15333.9|382
1657137000000|2022-07-06 19:50:00|15353.6|15349.6|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|489
1657137300000|2022-07-06 19:55:00|15341.1|15337.1|15322.3|15318.3|15347.3|15343.3|15322.3|15318.3|2350
1657137600000|2022-07-06 20:00:00|15319.2|15315.2|15344.2|15340.2|15350.4|15346.4|15319.2|15315.2|1486
1657137900000|2022-07-06 20:05:00|15341.1|15337.1|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|476
1657138200000|2022-07-06 20:10:00|15337.9|15333.9|15355.1|15351.1|15361.4|15357.4|15337.9|15333.9|380
1657138500000|2022-07-06 20:15:00|15353.6|15349.6|15353.6|15349.6|15359.8|15355.8|15347.3|15343.3|330
1657138800000|2022-07-06 20:20:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15350.4|15346.4|220
1657139100000|2022-07-06 20:25:00|15353.6|15349.6|15352|15348|15356.7|15352.7|15350.4|15346.4|333
1657139400000|2022-07-06 20:30:00|15353.6|15349.6|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|458
1657139700000|2022-07-06 20:35:00|15359.8|15355.8|15369.2|15365.2|15375.4|15371.4|15356.7|15352.7|510
1657140000000|2022-07-06 20:40:00|15370.8|15366.8|15356.7|15352.7|15372.3|15368.3|15356.7|15352.7|317
1657140300000|2022-07-06 20:45:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15358.3|15354.3|269
1657140600000|2022-07-06 20:50:00|15364.5|15360.5|15366.1|15362.1|15369.2|15365.2|15359.8|15355.8|357
1657140900000|2022-07-06 20:55:00|15362.9|15358.9|15369.2|15365.2|15370.8|15366.8|15359.8|15355.8|297
1657144800000|2022-07-06 22:00:00|15384.8|15380.8|15377|15373|15384.8|15380.8|15366.1|15362.1|56
1657145100000|2022-07-06 22:05:00|15375.4|15371.4|15369.2|15365.2|15375.4|15371.4|15367.6|15363.6|5
1657145400000|2022-07-06 22:10:00|15370.8|15366.8|15373.9|15369.9|15375.4|15371.4|15370.8|15366.8|28
1657145700000|2022-07-06 22:15:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|22
1657146000000|2022-07-06 22:20:00|15369.2|15365.2|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|35
1657146300000|2022-07-06 22:25:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15372.3|15368.3|9
1657146600000|2022-07-06 22:30:00|15373.9|15369.9|15380.1|15376.1|15381.7|15377.7|15372.3|15368.3|78
1657146900000|2022-07-06 22:35:00|15378.6|15374.6|15377|15373|15381.7|15377.7|15377|15373|32
1657147200000|2022-07-06 22:40:00|15375.4|15371.4|15372.3|15368.3|15377|15373|15370.8|15366.8|11
1657147500000|2022-07-06 22:45:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15370.8|15366.8|17
1657147800000|2022-07-06 22:50:00|15370.8|15366.8|15366.1|15362.1|15372.3|15368.3|15366.1|15362.1|16
1657148100000|2022-07-06 22:55:00|15367.6|15363.6|15359.8|15355.8|15367.6|15363.6|15359.8|15355.8|88
1657148400000|2022-07-06 23:00:00|15358.3|15354.3|15356.7|15352.7|15359.8|15355.8|15356.7|15352.7|13
1657148700000|2022-07-06 23:05:00|15355.1|15351.1|15348.9|15344.9|15355.1|15351.1|15347.3|15343.3|71
1657149000000|2022-07-06 23:10:00|15350.4|15346.4|15347.3|15343.3|15353.6|15349.6|15344.2|15340.2|25
1657149300000|2022-07-06 23:15:00|15345.8|15341.8|15350.4|15346.4|15353.6|15349.6|15344.2|15340.2|42
1657149600000|2022-07-06 23:20:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|0
1657149900000|2022-07-06 23:25:00|||||||||1
1657150200000|2022-07-06 23:30:00|15356.7|15352.7|15366.1|15362.1|15373.9|15369.9|15356.7|15352.7|111
1657150500000|2022-07-06 23:35:00|15364.5|15360.5|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|20
1657150800000|2022-07-06 23:40:00|15359.8|15355.8|15367.6|15363.6|15367.6|15363.6|15359.8|15355.8|18
1657151100000|2022-07-06 23:45:00|15366.1|15362.1|15364.5|15360.5|15369.2|15365.2|15362.9|15358.9|9
1657151400000|2022-07-06 23:50:00|15366.1|15362.1|15367.6|15363.6|15369.2|15365.2|15364.5|15360.5|9
1657151700000|2022-07-06 23:55:00|15369.2|15365.2|15362.9|15358.9|15370.8|15366.8|15362.9|15358.9|23
1657152000000|2022-07-07 00:00:00|15364.5|15360.5|15378.6|15374.6|15381.7|15377.7|15353.6|15349.6|120
1657152300000|2022-07-07 00:05:00|15381.7|15377.7|15381.7|15377.7|15395.8|15391.8|15378.6|15374.6|61
1657152600000|2022-07-07 00:10:00|15380.1|15376.1|15366.1|15362.1|15381.7|15377.7|15366.1|15362.1|117
1657152900000|2022-07-07 00:15:00|15369.2|15365.2|15367.6|15363.6|15378.6|15374.6|15364.5|15360.5|121
1657153200000|2022-07-07 00:20:00|15366.1|15362.1|15362.9|15358.9|15369.2|15365.2|15361.4|15357.4|71
1657153500000|2022-07-07 00:25:00|15364.5|15360.5|15384.8|15380.8|15384.8|15380.8|15362.9|15358.9|127
1657153800000|2022-07-07 00:30:00|15383.3|15379.3|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|51
1657154100000|2022-07-07 00:35:00|15383.3|15379.3|15386.4|15382.4|15392.6|15388.6|15378.6|15374.6|65
1657154400000|2022-07-07 00:40:00|15384.8|15380.8|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|81
1657154700000|2022-07-07 00:45:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|36
1657155000000|2022-07-07 00:50:00|15391.1|15387.1|15403.6|15399.6|15403.6|15399.6|15391.1|15387.1|24
1657155300000|2022-07-07 00:55:00|15406.7|15402.7|15409.8|15405.8|15409.8|15405.8|15397.3|15393.3|39
1657155600000|2022-07-07 01:00:00|15408.3|15404.3|15428.6|15424.6|15428.6|15424.6|15408.3|15404.3|120
1657155900000|2022-07-07 01:05:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|51
1657156200000|2022-07-07 01:10:00|15420.8|15416.8|15423.9|15419.9|15431.7|15427.7|15419.2|15415.2|45
1657156500000|2022-07-07 01:15:00|15425.4|15421.4|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|11
1657156800000|2022-07-07 01:20:00|15431.7|15427.7|15427|15423|15436.4|15432.4|15422.3|15418.3|51
1657157100000|2022-07-07 01:25:00|15425.4|15421.4|15423.9|15419.9|15425.4|15421.4|15420.8|15416.8|12
1657157400000|2022-07-07 01:30:00|15422.3|15418.3|15412.9|15408.9|15422.3|15418.3|15406.7|15402.7|51
1657157700000|2022-07-07 01:35:00|15411.4|15407.4|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|9
1657158000000|2022-07-07 01:40:00|15411.4|15407.4|15416.1|15412.1|15422.3|15418.3|15411.4|15407.4|31
1657158300000|2022-07-07 01:45:00|15414.5|15410.5|15411.4|15407.4|15416.1|15412.1|15408.3|15404.3|14
1657158600000|2022-07-07 01:50:00|15412.9|15408.9|15391.1|15387.1|15412.9|15408.9|15389.5|15385.5|56
1657158900000|2022-07-07 01:55:00|15389.5|15385.5|15377|15373|15391.1|15387.1|15375.4|15371.4|48
1657159200000|2022-07-07 02:00:00|15375.4|15371.4|15378.6|15374.6|15380.1|15376.1|15366.1|15362.1|81
1657159500000|2022-07-07 02:05:00|15380.1|15376.1|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|39
1657159800000|2022-07-07 02:10:00|15383.3|15379.3|15391.1|15387.1|15398.9|15394.9|15383.3|15379.3|18
1657160100000|2022-07-07 02:15:00|15389.5|15385.5|15380.1|15376.1|15389.5|15385.5|15377|15373|18
1657160400000|2022-07-07 02:20:00|15378.6|15374.6|15381.7|15377.7|15384.8|15380.8|15377|15373|7
1657160700000|2022-07-07 02:25:00|15383.3|15379.3|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|16
1657161000000|2022-07-07 02:30:00|15383.3|15379.3|15378.6|15374.6|15386.4|15382.4|15375.4|15371.4|34
1657161300000|2022-07-07 02:35:00|15375.4|15371.4|15380.1|15376.1|15383.3|15379.3|15372.3|15368.3|48
1657161600000|2022-07-07 02:40:00|15378.6|15374.6|15362.9|15358.9|15378.6|15374.6|15362.9|15358.9|29
1657161900000|2022-07-07 02:45:00|15364.5|15360.5|15359.8|15355.8|15369.2|15365.2|15358.3|15354.3|20
1657162200000|2022-07-07 02:50:00|15358.3|15354.3|15362.9|15358.9|15366.1|15362.1|15355.1|15351.1|66
1657162500000|2022-07-07 02:55:00|15361.4|15357.4|15361.4|15357.4|15370.8|15366.8|15359.8|15355.8|44
1657162800000|2022-07-07 03:00:00|15362.9|15358.9|15369.2|15365.2|15370.8|15366.8|15359.8|15355.8|18
1657163100000|2022-07-07 03:05:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15369.2|15365.2|12
1657163400000|2022-07-07 03:10:00|15370.8|15366.8|15369.2|15365.2|15375.4|15371.4|15366.1|15362.1|33
1657163700000|2022-07-07 03:15:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15361.4|15357.4|31
1657164000000|2022-07-07 03:20:00|15364.5|15360.5|15373.9|15369.9|15373.9|15369.9|15364.5|15360.5|18
1657164300000|2022-07-07 03:25:00|15372.3|15368.3|15381.7|15377.7|15381.7|15377.7|15372.3|15368.3|29
1657164600000|2022-07-07 03:30:00|15384.8|15380.8|15384.8|15380.8|15386.4|15382.4|15378.6|15374.6|40
1657164900000|2022-07-07 03:35:00|15381.7|15377.7|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|39
1657165200000|2022-07-07 03:40:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|20
1657165500000|2022-07-07 03:45:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|44
1657165800000|2022-07-07 03:50:00|15394.2|15390.2|15394.2|15390.2|15398.9|15394.9|15394.2|15390.2|28
1657166100000|2022-07-07 03:55:00|15392.6|15388.6|15395.8|15391.8|15397.3|15393.3|15387.9|15383.9|73
1657166400000|2022-07-07 04:00:00|15394.2|15390.2|15387.9|15383.9|15395.8|15391.8|15387.9|15383.9|45
1657166700000|2022-07-07 04:05:00|15384.8|15380.8|15395.8|15391.8|15397.3|15393.3|15384.8|15380.8|73
1657167000000|2022-07-07 04:10:00|15397.3|15393.3|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|12
1657167300000|2022-07-07 04:15:00|15380.1|15376.1|15375.4|15371.4|15380.1|15376.1|15369.2|15365.2|70
1657167600000|2022-07-07 04:20:00|15373.9|15369.9|15375.4|15371.4|15378.6|15374.6|15372.3|15368.3|28
1657167900000|2022-07-07 04:25:00|15377|15373|15377|15373|15378.6|15374.6|15375.4|15371.4|38
1657168200000|2022-07-07 04:30:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15367.6|15363.6|28
1657168500000|2022-07-07 04:35:00|15377|15373|15372.3|15368.3|15378.6|15374.6|15372.3|15368.3|6
1657168800000|2022-07-07 04:40:00|15370.8|15366.8|15372.3|15368.3|15372.3|15368.3|15369.2|15365.2|3
1657169100000|2022-07-07 04:45:00|15370.8|15366.8|15362.9|15358.9|15370.8|15366.8|15359.8|15355.8|18
1657169400000|2022-07-07 04:50:00|15366.1|15362.1|15373.9|15369.9|15375.4|15371.4|15366.1|15362.1|31
1657169700000|2022-07-07 04:55:00|15372.3|15368.3|15369.2|15365.2|15372.3|15368.3|15366.1|15362.1|48
1657170000000|2022-07-07 05:00:00|15367.6|15363.6|15375.4|15371.4|15375.4|15371.4|15362.9|15358.9|96
1657170300000|2022-07-07 05:05:00|15377|15373|15367.6|15363.6|15378.6|15374.6|15364.5|15360.5|23
1657170600000|2022-07-07 05:10:00|15369.2|15365.2|15358.3|15354.3|15373.9|15369.9|15356.7|15352.7|46
1657170900000|2022-07-07 05:15:00|15356.7|15352.7|15362.9|15358.9|15362.9|15358.9|15356.7|15352.7|11
1657171200000|2022-07-07 05:20:00|15359.8|15355.8|15362.9|15358.9|15364.5|15360.5|15356.7|15352.7|25
1657171500000|2022-07-07 05:25:00|15361.4|15357.4|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|37
1657171800000|2022-07-07 05:30:00|15361.4|15357.4|15372.3|15368.3|15375.4|15371.4|15361.4|15357.4|29
1657172100000|2022-07-07 05:35:00|15370.8|15366.8|15375.4|15371.4|15375.4|15371.4|15366.1|15362.1|18
1657172400000|2022-07-07 05:40:00|15377|15373|15373.9|15369.9|15378.6|15374.6|15372.3|15368.3|14
1657172700000|2022-07-07 05:45:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15367.6|15363.6|8
1657173000000|2022-07-07 05:50:00|15373.9|15369.9|15372.3|15368.3|15381.7|15377.7|15370.8|15366.8|41
1657173300000|2022-07-07 05:55:00|15373.9|15369.9|15381.7|15377.7|15381.7|15377.7|15370.8|15366.8|52
1657173600000|2022-07-07 06:00:00|15383.3|15379.3|15383.3|15379.3|15387.9|15383.9|15375.4|15371.4|146
1657173900000|2022-07-07 06:05:00|15384.8|15380.8|15359.8|15355.8|15384.8|15380.8|15359.8|15355.8|54
1657174200000|2022-07-07 06:10:00|15358.3|15354.3|15359.8|15355.8|15364.5|15360.5|15353.6|15349.6|97
1657174500000|2022-07-07 06:15:00|15361.4|15357.4|15352|15348|15361.4|15357.4|15347.3|15343.3|66
1657174800000|2022-07-07 06:20:00|15350.4|15346.4|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|63
1657175100000|2022-07-07 06:25:00|15362.9|15358.9|15348.9|15344.9|15364.5|15360.5|15345.8|15341.8|29
1657175400000|2022-07-07 06:30:00|15347.3|15343.3|15336.4|15332.4|15348.9|15344.9|15334.8|15330.8|100
1657175700000|2022-07-07 06:35:00|15337.9|15333.9|15325.4|15321.4|15347.3|15343.3|15322.3|15318.3|215
1657176000000|2022-07-07 06:40:00|15327|15323|15323.9|15319.9|15331.7|15327.7|15322.3|15318.3|80
1657176300000|2022-07-07 06:45:00|15325.4|15321.4|15327|15323|15336.4|15332.4|15323.9|15319.9|36
1657176600000|2022-07-07 06:50:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|39
1657176900000|2022-07-07 06:55:00|15331.7|15327.7|15347.3|15343.3|15350.4|15346.4|15328.6|15324.6|130
1657177200000|2022-07-07 07:00:00|15350.4|15346.4|15334.8|15330.8|15355.1|15351.1|15331.7|15327.7|259
1657177500000|2022-07-07 07:05:00|15333.3|15329.3|15330.1|15326.1|15336.4|15332.4|15319.2|15315.2|130
1657177800000|2022-07-07 07:10:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15331.7|15327.7|119
1657178100000|2022-07-07 07:15:00|15352|15348|15334.8|15330.8|15356.7|15352.7|15333.3|15329.3|131
1657178400000|2022-07-07 07:20:00|15333.3|15329.3|15323.9|15319.9|15333.3|15329.3|15316.1|15312.1|98
1657178700000|2022-07-07 07:25:00|15325.4|15321.4|15334.8|15330.8|15337.9|15333.9|15308.3|15304.3|323
1657179000000|2022-07-07 07:30:00|15333.3|15329.3|15317.6|15313.6|15334.8|15330.8|15316.1|15312.1|167
1657179300000|2022-07-07 07:35:00|15316.1|15312.1|15319.2|15315.2|15328.6|15324.6|15316.1|15312.1|82
1657179600000|2022-07-07 07:40:00|15320.8|15316.8|15334.8|15330.8|15337.9|15333.9|15319.2|15315.2|73
1657179900000|2022-07-07 07:45:00|15336.4|15332.4|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|52
1657180200000|2022-07-07 07:50:00|15327|15323|15333.3|15329.3|15344.2|15340.2|15323.9|15319.9|126
1657180500000|2022-07-07 07:55:00|15331.7|15327.7|15350.4|15346.4|15353.6|15349.6|15330.1|15326.1|126
1657180800000|2022-07-07 08:00:00|15347.3|15343.3|15325.4|15321.4|15353.6|15349.6|15322.3|15318.3|95
1657181100000|2022-07-07 08:05:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|176
1657181400000|2022-07-07 08:10:00|15320.8|15316.8|15322.3|15318.3|15334.8|15330.8|15319.2|15315.2|73
1657181700000|2022-07-07 08:15:00|15323.9|15319.9|15319.2|15315.2|15331.7|15327.7|15316.1|15312.1|120
1657182000000|2022-07-07 08:20:00|15317.6|15313.6|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|61
1657182300000|2022-07-07 08:25:00|15320.8|15316.8|15303.6|15299.6|15328.6|15324.6|15303.6|15299.6|160
1657182600000|2022-07-07 08:30:00|15305.1|15301.1|15291.1|15287.1|15311.4|15307.4|15291.1|15287.1|144
1657182900000|2022-07-07 08:35:00|15287.9|15283.9|15294.2|15290.2|15298.9|15294.9|15281.7|15277.7|218
1657183200000|2022-07-07 08:40:00|15295.8|15291.8|15294.2|15290.2|15302|15298|15287.9|15283.9|156
1657183500000|2022-07-07 08:45:00|15295.8|15291.8|15300.4|15296.4|15309.8|15305.8|15289.5|15285.5|205
1657183800000|2022-07-07 08:50:00|15302|15298|15291.1|15287.1|15309.8|15305.8|15284.8|15280.8|102
1657184100000|2022-07-07 08:55:00|15289.5|15285.5|15269.2|15265.2|15294.2|15290.2|15269.2|15265.2|262
1657184400000|2022-07-07 09:00:00|15275.4|15271.4|15281.7|15277.7|15287.9|15283.9|15244.2|15240.2|725
1657184700000|2022-07-07 09:05:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15266.1|15262.1|231
1657185000000|2022-07-07 09:10:00|15270.8|15266.8|15275.4|15271.4|15278.6|15274.6|15266.1|15262.1|166
1657185300000|2022-07-07 09:15:00|15273.9|15269.9|15250.4|15246.4|15275.4|15271.4|15244.2|15240.2|210
1657185600000|2022-07-07 09:20:00|15252|15248|15261.4|15257.4|15261.4|15257.4|15241.1|15237.1|130
1657185900000|2022-07-07 09:25:00|15262.9|15258.9|15259.8|15255.8|15262.9|15258.9|15253.6|15249.6|44
1657186200000|2022-07-07 09:30:00|15258.3|15254.3|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|187
1657186500000|2022-07-07 09:35:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15247.3|15243.3|102
1657186800000|2022-07-07 09:40:00|15252|15248|15244.2|15240.2|15255.1|15251.1|15242.6|15238.6|74
1657187100000|2022-07-07 09:45:00|15241.1|15237.1|15269.2|15265.2|15269.2|15265.2|15241.1|15237.1|192
1657187400000|2022-07-07 09:50:00|15270.8|15266.8|15272.3|15268.3|15277|15273|15269.2|15265.2|116
1657187700000|2022-07-07 09:55:00|15270.8|15266.8|15269.2|15265.2|15278.6|15274.6|15266.1|15262.1|88
1657188000000|2022-07-07 10:00:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15267.6|15263.6|69
1657188300000|2022-07-07 10:05:00|15277|15273|15281.7|15277.7|15281.7|15277.7|15275.4|15271.4|63
1657188600000|2022-07-07 10:10:00|15280.1|15276.1|15300.4|15296.4|15306.7|15302.7|15278.6|15274.6|200
1657188900000|2022-07-07 10:15:00|15298.9|15294.9|15317.6|15313.6|15319.2|15315.2|15287.9|15283.9|389
1657189200000|2022-07-07 10:20:00|15316.1|15312.1|15298.9|15294.9|15316.1|15312.1|15294.2|15290.2|219
1657189500000|2022-07-07 10:25:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|26
1657189800000|2022-07-07 10:30:00|15295.8|15291.8|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|62
1657190100000|2022-07-07 10:35:00|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15303.6|15299.6|37
1657190400000|2022-07-07 10:40:00|15314.5|15310.5|15303.6|15299.6|15316.1|15312.1|15300.4|15296.4|115
1657190700000|2022-07-07 10:45:00|15306.7|15302.7|15298.9|15294.9|15312.9|15308.9|15297.3|15293.3|126
1657191000000|2022-07-07 10:50:00|15297.3|15293.3|15298.9|15294.9|15300.4|15296.4|15294.2|15290.2|54
1657191300000|2022-07-07 10:55:00|15297.3|15293.3|15303.6|15299.6|15311.4|15307.4|15291.1|15287.1|171
1657191600000|2022-07-07 11:00:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15294.2|15290.2|233
1657191900000|2022-07-07 11:05:00|15306.7|15302.7|15319.2|15315.2|15322.3|15318.3|15297.3|15293.3|159
1657192200000|2022-07-07 11:10:00|15322.3|15318.3|15317.6|15313.6|15325.4|15321.4|15312.9|15308.9|199
1657192500000|2022-07-07 11:15:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|105
1657192800000|2022-07-07 11:20:00|15319.2|15315.2|15325.4|15321.4|15337.9|15333.9|15317.6|15313.6|276
1657193100000|2022-07-07 11:25:00|15323.9|15319.9|15328.6|15324.6|15341.1|15337.1|15322.3|15318.3|219
1657193400000|2022-07-07 11:30:00|15325.4|15321.4|15309.8|15305.8|15328.6|15324.6|15309.8|15305.8|258
1657193700000|2022-07-07 11:35:00|15308.3|15304.3|15339.5|15335.5|15344.2|15340.2|15303.6|15299.6|379
1657194000000|2022-07-07 11:40:00|15337.9|15333.9|15337.9|15333.9|15347.3|15343.3|15331.7|15327.7|250
1657194300000|2022-07-07 11:45:00|15336.4|15332.4|15347.3|15343.3|15356.7|15352.7|15334.8|15330.8|292
1657194600000|2022-07-07 11:50:00|15348.9|15344.9|15359.8|15355.8|15366.1|15362.1|15347.3|15343.3|338
1657194900000|2022-07-07 11:55:00|15356.7|15352.7|15366.1|15362.1|15380.1|15376.1|15356.7|15352.7|391
1657195200000|2022-07-07 12:00:00|15364.5|15360.5|15362.9|15358.9|15372.3|15368.3|15350.4|15346.4|367
1657195500000|2022-07-07 12:05:00|15366.1|15362.1|15362.9|15358.9|15375.4|15371.4|15356.7|15352.7|168
1657195800000|2022-07-07 12:10:00|15366.1|15362.1|15375.4|15371.4|15384.8|15380.8|15359.8|15355.8|420
1657196100000|2022-07-07 12:15:00|15373.9|15369.9|15337.9|15333.9|15375.4|15371.4|15327|15323|580
1657196400000|2022-07-07 12:20:00|15341.1|15337.1|15325.4|15321.4|15369.2|15365.2|15319.2|15315.2|929
1657196700000|2022-07-07 12:25:00|15323.9|15319.9|15306.7|15302.7|15323.9|15319.9|15303.6|15299.6|817
1657197000000|2022-07-07 12:30:00|15317.6|15313.6|15284.8|15280.8|15319.2|15315.2|15281.7|15277.7|573
1657197300000|2022-07-07 12:35:00|15286.4|15282.4|15281.7|15277.7|15300.4|15296.4|15269.2|15265.2|509
1657197600000|2022-07-07 12:40:00|15283.3|15279.3|15266.1|15262.1|15287.9|15283.9|15253.6|15249.6|596
1657197900000|2022-07-07 12:45:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15248.9|15244.9|685
1657198200000|2022-07-07 12:50:00|15256.7|15252.7|15275.4|15271.4|15277|15273|15250.4|15246.4|699
1657198500000|2022-07-07 12:55:00|15278.6|15274.6|15259.8|15255.8|15309.8|15305.8|15259.8|15255.8|1049
1657198800000|2022-07-07 13:00:00|15262.9|15258.9|15292.6|15288.6|15303.6|15299.6|15244.2|15240.2|1416
1657199100000|2022-07-07 13:05:00|15294.2|15290.2|15283.3|15279.3|15316.1|15312.1|15272.3|15268.3|676
1657199400000|2022-07-07 13:10:00|15284.8|15280.8|15300.4|15296.4|15309.8|15305.8|15281.7|15277.7|505
1657199700000|2022-07-07 13:15:00|15297.3|15293.3|15353.6|15349.6|15353.6|15349.6|15284.8|15280.8|1203
1657200000000|2022-07-07 13:20:00|15355.1|15351.1|15334.8|15330.8|15367.6|15363.6|15319.2|15315.2|1001
1657200300000|2022-07-07 13:25:00|15331.7|15327.7|15362.9|15358.9|15366.1|15362.1|15331.7|15327.7|852
1657200600000|2022-07-07 13:30:00|15359.8|15355.8|15325.4|15321.4|15369.2|15365.2|15322.3|15318.3|1143
1657200900000|2022-07-07 13:35:00|15328.6|15324.6|15306.7|15302.7|15341.1|15337.1|15300.4|15296.4|935
1657201200000|2022-07-07 13:40:00|15305.1|15301.1|15312.9|15308.9|15341.1|15337.1|15303.6|15299.6|968
1657201500000|2022-07-07 13:45:00|15309.8|15305.8|15328.6|15324.6|15341.1|15337.1|15309.8|15305.8|696
1657201800000|2022-07-07 13:50:00|15330.1|15326.1|15325.4|15321.4|15341.1|15337.1|15312.9|15308.9|861
1657202100000|2022-07-07 13:55:00|15319.2|15315.2|15303.6|15299.6|15336.4|15332.4|15300.4|15296.4|468
1657202400000|2022-07-07 14:00:00|15306.7|15302.7|15294.2|15290.2|15316.1|15312.1|15294.2|15290.2|901
1657202700000|2022-07-07 14:05:00|15297.3|15293.3|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|814
1657203000000|2022-07-07 14:10:00|15316.1|15312.1|15294.2|15290.2|15319.2|15315.2|15292.6|15288.6|603
1657203300000|2022-07-07 14:15:00|15295.8|15291.8|15281.7|15277.7|15300.4|15296.4|15278.6|15274.6|664
1657203600000|2022-07-07 14:20:00|15284.8|15280.8|15300.4|15296.4|15303.6|15299.6|15275.4|15271.4|494
1657203900000|2022-07-07 14:25:00|15297.3|15293.3|15306.7|15302.7|15306.7|15302.7|15297.3|15293.3|693
1657204200000|2022-07-07 14:30:00|15303.6|15299.6|15291.1|15287.1|15303.6|15299.6|15281.7|15277.7|678
1657204500000|2022-07-07 14:35:00|15287.9|15283.9|15275.4|15271.4|15297.3|15293.3|15275.4|15271.4|649
1657204800000|2022-07-07 14:40:00|15278.6|15274.6|15300.4|15296.4|15300.4|15296.4|15273.9|15269.9|404
1657205100000|2022-07-07 14:45:00|15297.3|15293.3|15278.6|15274.6|15297.3|15293.3|15275.4|15271.4|399
1657205400000|2022-07-07 14:50:00|15275.4|15271.4|15259.8|15255.8|15283.3|15279.3|15256.7|15252.7|610
1657205700000|2022-07-07 14:55:00|15262.9|15258.9|15247.3|15243.3|15262.9|15258.9|15241.1|15237.1|931
1657206000000|2022-07-07 15:00:00|15250.4|15246.4|15244.2|15240.2|15258.3|15254.3|15241.1|15237.1|768
1657206300000|2022-07-07 15:05:00|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15231.7|15227.7|691
1657206600000|2022-07-07 15:10:00|15250.4|15246.4|15244.2|15240.2|15253.6|15249.6|15237.9|15233.9|421
1657206900000|2022-07-07 15:15:00|15247.3|15243.3|15269.2|15265.2|15275.4|15271.4|15241.1|15237.1|725
1657207200000|2022-07-07 15:20:00|15266.1|15262.1|15253.6|15249.6|15272.3|15268.3|15250.4|15246.4|561
1657207500000|2022-07-07 15:25:00|15252|15248|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|379
1657207800000|2022-07-07 15:30:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|209
1657208100000|2022-07-07 15:35:00|15253.6|15249.6|15241.1|15237.1|15253.6|15249.6|15237.9|15233.9|358
1657208400000|2022-07-07 15:40:00|15237.9|15233.9|15244.2|15240.2|15247.3|15243.3|15231.7|15227.7|670
1657208700000|2022-07-07 15:45:00|15241.1|15237.1|15245.8|15241.8|15253.6|15249.6|15231.7|15227.7|551
1657209000000|2022-07-07 15:50:00|15244.2|15240.2|15228.6|15224.6|15253.6|15249.6|15225.4|15221.4|452
1657209300000|2022-07-07 15:55:00|15227|15223|15234.8|15230.8|15245.8|15241.8|15225.4|15221.4|345
1657209600000|2022-07-07 16:00:00|15237.9|15233.9|15225.4|15221.4|15241.1|15237.1|15225.4|15221.4|355
1657209900000|2022-07-07 16:05:00|15223.9|15219.9|15234.8|15230.8|15241.1|15237.1|15222.3|15218.3|331
1657210200000|2022-07-07 16:10:00|15233.3|15229.3|15225.4|15221.4|15241.1|15237.1|15225.4|15221.4|570
1657210500000|2022-07-07 16:15:00|15227|15223|15236.4|15232.4|15241.1|15237.1|15225.4|15221.4|392
1657210800000|2022-07-07 16:20:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|240
1657211100000|2022-07-07 16:25:00|15236.4|15232.4|15231.7|15227.7|15241.1|15237.1|15230.1|15226.1|175
1657211400000|2022-07-07 16:30:00|15228.6|15224.6|15216.1|15212.1|15234.8|15230.8|15216.1|15212.1|233
1657211700000|2022-07-07 16:35:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|240
1657212000000|2022-07-07 16:40:00|15212.9|15208.9|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|223
1657212300000|2022-07-07 16:45:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15203.6|15199.6|595
1657212600000|2022-07-07 16:50:00|15211.4|15207.4|15209.8|15205.8|15214.5|15210.5|15203.6|15199.6|240
1657212900000|2022-07-07 16:55:00|15211.4|15207.4|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|265
1657213200000|2022-07-07 17:00:00|15216.1|15212.1|15219.2|15215.2|15222.3|15218.3|15209.8|15205.8|263
1657213500000|2022-07-07 17:05:00|15216.1|15212.1|15216.1|15212.1|15225.4|15221.4|15209.8|15205.8|511
1657213800000|2022-07-07 17:10:00|15217.6|15213.6|15212.9|15208.9|15219.2|15215.2|15212.9|15208.9|315
1657214100000|2022-07-07 17:15:00|15216.1|15212.1|15209.8|15205.8|15216.1|15212.1|15203.6|15199.6|461
1657214400000|2022-07-07 17:20:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|525
1657214700000|2022-07-07 17:25:00|15219.2|15215.2|15212.9|15208.9|15228.6|15224.6|15212.9|15208.9|651
1657215000000|2022-07-07 17:30:00|15216.1|15212.1|15209.8|15205.8|15219.2|15215.2|15200.4|15196.4|604
1657215300000|2022-07-07 17:35:00|15208.3|15204.3|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|407
1657215600000|2022-07-07 17:40:00|15212.9|15208.9|15206.7|15202.7|15219.2|15215.2|15200.4|15196.4|563
1657215900000|2022-07-07 17:45:00|15209.8|15205.8|15219.2|15215.2|15220.8|15216.8|15206.7|15202.7|456
1657216200000|2022-07-07 17:50:00|15216.1|15212.1|15212.9|15208.9|15222.3|15218.3|15212.9|15208.9|357
1657216500000|2022-07-07 17:55:00|15216.1|15212.1|15209.8|15205.8|15225.4|15221.4|15209.8|15205.8|678
1657216800000|2022-07-07 18:00:00|15206.7|15202.7|15175.4|15171.4|15209.8|15205.8|15175.4|15171.4|1130
1657217100000|2022-07-07 18:05:00|15178.6|15174.6|15169.2|15165.2|15186.4|15182.4|15166.1|15162.1|580
1657217400000|2022-07-07 18:10:00|15170.8|15166.8|15166.1|15162.1|15172.3|15168.3|15162.9|15158.9|476
1657217700000|2022-07-07 18:15:00|15167.6|15163.6|15175.4|15171.4|15175.4|15171.4|15166.1|15162.1|233
1657218000000|2022-07-07 18:20:00|15178.6|15174.6|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|213
1657218300000|2022-07-07 18:25:00|15184.8|15180.8|15194.2|15190.2|15194.2|15190.2|15181.7|15177.7|311
1657218600000|2022-07-07 18:30:00|15191.1|15187.1|15197.3|15193.3|15202|15198|15191.1|15187.1|377
1657218900000|2022-07-07 18:35:00|15200.4|15196.4|15200.4|15196.4|15206.7|15202.7|15198.9|15194.9|175
1657219200000|2022-07-07 18:40:00|15202|15198|15194.2|15190.2|15203.6|15199.6|15194.2|15190.2|140
1657219500000|2022-07-07 18:45:00|15197.3|15193.3|15197.3|15193.3|15200.4|15196.4|15187.9|15183.9|313
1657219800000|2022-07-07 18:50:00|15200.4|15196.4|15206.7|15202.7|15206.7|15202.7|15200.4|15196.4|187
1657220100000|2022-07-07 18:55:00|15203.6|15199.6|15194.2|15190.2|15206.7|15202.7|15194.2|15190.2|833
1657220400000|2022-07-07 19:00:00|15191.1|15187.1|15200.4|15196.4|15209.8|15205.8|15187.9|15183.9|547
1657220700000|2022-07-07 19:05:00|15202|15198|15197.3|15193.3|15202|15198|15194.2|15190.2|188
1657221000000|2022-07-07 19:10:00|15200.4|15196.4|15203.6|15199.6|15203.6|15199.6|15197.3|15193.3|153
1657221300000|2022-07-07 19:15:00|15205.1|15201.1|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|168
1657221600000|2022-07-07 19:20:00|15203.6|15199.6|15200.4|15196.4|15206.7|15202.7|15200.4|15196.4|291
1657221900000|2022-07-07 19:25:00|15198.9|15194.9|15200.4|15196.4|15203.6|15199.6|15197.3|15193.3|251
1657222200000|2022-07-07 19:30:00|15197.3|15193.3|15191.1|15187.1|15200.4|15196.4|15187.9|15183.9|309
1657222500000|2022-07-07 19:35:00|15194.2|15190.2|15197.3|15193.3|15197.3|15193.3|15187.9|15183.9|365
1657222800000|2022-07-07 19:40:00|15194.2|15190.2|15197.3|15193.3|15198.9|15194.9|15187.9|15183.9|548
1657223100000|2022-07-07 19:45:00|15198.9|15194.9|15200.4|15196.4|15200.4|15196.4|15194.2|15190.2|325
1657223400000|2022-07-07 19:50:00|15197.3|15193.3|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|1290
1657223700000|2022-07-07 19:55:00|15200.4|15196.4|15200.4|15196.4|15219.2|15215.2|15200.4|15196.4|3400
1657224000000|2022-07-07 20:00:00|15197.3|15193.3|15209.8|15205.8|15209.8|15205.8|15191.1|15187.1|1383
1657224300000|2022-07-07 20:05:00|15206.7|15202.7|15203.6|15199.6|15209.8|15205.8|15203.6|15199.6|493
1657224600000|2022-07-07 20:10:00|15206.7|15202.7|15206.7|15202.7|15206.7|15202.7|15203.6|15199.6|250
1657224900000|2022-07-07 20:15:00|15209.8|15205.8|15212.9|15208.9|15216.1|15212.1|15209.8|15205.8|136
1657225200000|2022-07-07 20:20:00|||||||||170
1657225500000|2022-07-07 20:25:00|15214.5|15210.5|15225.4|15221.4|15228.6|15224.6|15214.5|15210.5|303
1657225800000|2022-07-07 20:30:00|15223.9|15219.9|15228.6|15224.6|15228.6|15224.6|15223.9|15219.9|127
1657226100000|2022-07-07 20:35:00|15225.4|15221.4|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|192
1657226400000|2022-07-07 20:40:00|15220.8|15216.8|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|154
1657226700000|2022-07-07 20:45:00|15223.9|15219.9|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|371
1657227000000|2022-07-07 20:50:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15222.3|15218.3|231
1657227300000|2022-07-07 20:55:00|15223.9|15219.9|15223.9|15219.9|15225.4|15221.4|15219.2|15215.2|255
1657231200000|2022-07-07 22:00:00|15230.1|15226.1|15219.2|15215.2|15230.1|15226.1|15219.2|15215.2|56
1657231500000|2022-07-07 22:05:00|15222.3|15218.3|15222.3|15218.3|15223.9|15219.9|15219.2|15215.2|19
1657231800000|2022-07-07 22:10:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|26
1657232100000|2022-07-07 22:15:00|15220.8|15216.8|15225.4|15221.4|15227|15223|15220.8|15216.8|17
1657232400000|2022-07-07 22:20:00|15223.9|15219.9|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|61
1657232700000|2022-07-07 22:25:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15219.2|15215.2|35
1657233000000|2022-07-07 22:30:00|15228.6|15224.6|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|126
1657233300000|2022-07-07 22:35:00|15223.9|15219.9|15222.3|15218.3|15223.9|15219.9|15220.8|15216.8|11
1657233600000|2022-07-07 22:40:00|15220.8|15216.8|15220.8|15216.8|15222.3|15218.3|15219.2|15215.2|26
1657233900000|2022-07-07 22:45:00|15219.2|15215.2|15216.1|15212.1|15220.8|15216.8|15216.1|15212.1|20
1657234200000|2022-07-07 22:50:00|15217.6|15213.6|15219.2|15215.2|15219.2|15215.2|15216.1|15212.1|9
1657234500000|2022-07-07 22:55:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15219.2|15215.2|21
1657234800000|2022-07-07 23:00:00|15220.8|15216.8|15222.3|15218.3|15222.3|15218.3|15219.2|15215.2|8
1657235100000|2022-07-07 23:05:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|20
1657235400000|2022-07-07 23:10:00|15220.8|15216.8|15227|15223|15227|15223|15219.2|15215.2|17
1657235700000|2022-07-07 23:15:00|15225.4|15221.4|15227|15223|15228.6|15224.6|15222.3|15218.3|13
1657236000000|2022-07-07 23:20:00|15225.4|15221.4|15225.4|15221.4|15228.6|15224.6|15225.4|15221.4|11
1657236300000|2022-07-07 23:25:00|15228.6|15224.6|15220.8|15216.8|15228.6|15224.6|15219.2|15215.2|18
1657236600000|2022-07-07 23:30:00|15219.2|15215.2|15211.4|15207.4|15220.8|15216.8|15209.8|15205.8|23
1657236900000|2022-07-07 23:35:00|15209.8|15205.8|15209.8|15205.8|15209.8|15205.8|15206.7|15202.7|20
1657237200000|2022-07-07 23:40:00|15211.4|15207.4|15212.9|15208.9|15212.9|15208.9|15209.8|15205.8|12
1657237500000|2022-07-07 23:45:00|15216.1|15212.1|15206.7|15202.7|15216.1|15212.1|15206.7|15202.7|50
1657237800000|2022-07-07 23:50:00|15209.8|15205.8|15209.8|15205.8|15212.9|15208.9|15209.8|15205.8|27
1657238100000|2022-07-07 23:55:00|15208.3|15204.3|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|23
1657238400000|2022-07-08 00:00:00|15211.4|15207.4|15200.4|15196.4|15212.9|15208.9|15197.3|15193.3|110
1657238700000|2022-07-08 00:05:00|15202|15198|15197.3|15193.3|15206.7|15202.7|15194.2|15190.2|101
1657239000000|2022-07-08 00:10:00|15198.9|15194.9|15195.8|15191.8|15198.9|15194.9|15194.2|15190.2|42
1657239300000|2022-07-08 00:15:00|15197.3|15193.3|15191.1|15187.1|15203.6|15199.6|15191.1|15187.1|132
1657239600000|2022-07-08 00:20:00|15187.9|15183.9|15191.1|15187.1|15191.1|15187.1|15187.9|15183.9|50
1657239900000|2022-07-08 00:25:00|15194.2|15190.2|15194.2|15190.2|15197.3|15193.3|15191.1|15187.1|69
1657240200000|2022-07-08 00:30:00|15197.3|15193.3|15198.9|15194.9|15198.9|15194.9|15194.2|15190.2|35
1657240500000|2022-07-08 00:35:00|15197.3|15193.3|15184.8|15180.8|15198.9|15194.9|15183.3|15179.3|32
1657240800000|2022-07-08 00:40:00|15183.3|15179.3|15181.7|15177.7|15184.8|15180.8|15178.6|15174.6|46
1657241100000|2022-07-08 00:45:00|15183.3|15179.3|15184.8|15180.8|15184.8|15180.8|15178.6|15174.6|34
1657241400000|2022-07-08 00:50:00|15183.3|15179.3|15192.6|15188.6|15194.2|15190.2|15183.3|15179.3|75
1657241700000|2022-07-08 00:55:00|15191.1|15187.1|15216.1|15212.1|15216.1|15212.1|15191.1|15187.1|91
1657242000000|2022-07-08 01:00:00|15212.9|15208.9|15216.1|15212.1|15222.3|15218.3|15212.9|15208.9|69
1657242300000|2022-07-08 01:05:00|15212.9|15208.9|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|85
1657242600000|2022-07-08 01:10:00|15227|15223|15222.3|15218.3|15228.6|15224.6|15222.3|15218.3|77
1657242900000|2022-07-08 01:15:00|15219.2|15215.2|15219.2|15215.2|15225.4|15221.4|15216.1|15212.1|109
1657243200000|2022-07-08 01:20:00|15220.8|15216.8|15222.3|15218.3|15223.9|15219.9|15217.6|15213.6|27
1657243500000|2022-07-08 01:25:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15212.9|15208.9|54
1657243800000|2022-07-08 01:30:00|15214.5|15210.5|15228.6|15224.6|15228.6|15224.6|15212.9|15208.9|36
1657244100000|2022-07-08 01:35:00|15230.1|15226.1|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|70
1657244400000|2022-07-08 01:40:00|15225.4|15221.4|15220.8|15216.8|15225.4|15221.4|15216.1|15212.1|37
1657244700000|2022-07-08 01:45:00|15222.3|15218.3|15225.4|15221.4|15225.4|15221.4|15220.8|15216.8|26
1657245000000|2022-07-08 01:50:00|15223.9|15219.9|15230.1|15226.1|15231.7|15227.7|15223.9|15219.9|24
1657245300000|2022-07-08 01:55:00|15231.7|15227.7|15225.4|15221.4|15231.7|15227.7|15222.3|15218.3|21
1657245600000|2022-07-08 02:00:00|15223.9|15219.9|15216.1|15212.1|15225.4|15221.4|15216.1|15212.1|43
1657245900000|2022-07-08 02:05:00|15217.6|15213.6|15209.8|15205.8|15222.3|15218.3|15209.8|15205.8|88
1657246200000|2022-07-08 02:10:00|15212.9|15208.9|15216.1|15212.1|15216.1|15212.1|15212.9|15208.9|24
1657246500000|2022-07-08 02:15:00|15214.5|15210.5|15217.6|15213.6|15219.2|15215.2|15212.9|15208.9|54
1657246800000|2022-07-08 02:20:00|15219.2|15215.2|15219.2|15215.2|15222.3|15218.3|15219.2|15215.2|18
1657247100000|2022-07-08 02:25:00|15216.1|15212.1|15222.3|15218.3|15222.3|15218.3|15216.1|15212.1|14
1657247400000|2022-07-08 02:30:00|15220.8|15216.8|15231.7|15227.7|15234.8|15230.8|15219.2|15215.2|42
1657247700000|2022-07-08 02:35:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|37
1657248000000|2022-07-08 02:40:00|15230.1|15226.1|15244.2|15240.2|15244.2|15240.2|15228.6|15224.6|51
1657248300000|2022-07-08 02:45:00|15245.8|15241.8|15259.8|15255.8|15281.7|15277.7|15245.8|15241.8|258
1657248600000|2022-07-08 02:50:00|15256.7|15252.7|15248.9|15244.9|15256.7|15252.7|15237.9|15233.9|113
1657248900000|2022-07-08 02:55:00|15250.4|15246.4|15269.2|15265.2|15275.4|15271.4|15247.3|15243.3|126
1657249200000|2022-07-08 03:00:00|15267.6|15263.6|15269.2|15265.2|15280.1|15276.1|15266.1|15262.1|129
1657249500000|2022-07-08 03:05:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|63
1657249800000|2022-07-08 03:10:00|15267.6|15263.6|15259.8|15255.8|15273.9|15269.9|15253.6|15249.6|50
1657250100000|2022-07-08 03:15:00|15258.3|15254.3|15262.9|15258.9|15264.5|15260.5|15256.7|15252.7|28
1657250400000|2022-07-08 03:20:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|72
1657250700000|2022-07-08 03:25:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|45
1657251000000|2022-07-08 03:30:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15252|15248|77
1657251300000|2022-07-08 03:35:00|15262.9|15258.9|15241.1|15237.1|15266.1|15262.1|15241.1|15237.1|89
1657251600000|2022-07-08 03:40:00|15242.6|15238.6|15262.9|15258.9|15266.1|15262.1|15242.6|15238.6|33
1657251900000|2022-07-08 03:45:00|15261.4|15257.4|15252|15248|15269.2|15265.2|15250.4|15246.4|57
1657252200000|2022-07-08 03:50:00|15253.6|15249.6|15250.4|15246.4|15258.3|15254.3|15247.3|15243.3|45
1657252500000|2022-07-08 03:55:00|15253.6|15249.6|15247.3|15243.3|15253.6|15249.6|15244.2|15240.2|93
1657252800000|2022-07-08 04:00:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|18
1657253100000|2022-07-08 04:05:00|15245.8|15241.8|15248.9|15244.9|15256.7|15252.7|15244.2|15240.2|28
1657253400000|2022-07-08 04:10:00|15247.3|15243.3|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|36
1657253700000|2022-07-08 04:15:00|15252|15248|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|52
1657254000000|2022-07-08 04:20:00|15252|15248|15250.4|15246.4|15255.1|15251.1|15247.3|15243.3|31
1657254300000|2022-07-08 04:25:00|15252|15248|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|24
1657254600000|2022-07-08 04:30:00|15248.9|15244.9|15256.7|15252.7|15256.7|15252.7|15247.3|15243.3|21
1657254900000|2022-07-08 04:35:00|15253.6|15249.6|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|35
1657255200000|2022-07-08 04:40:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|12
1657255500000|2022-07-08 04:45:00|15252|15248|15256.7|15252.7|15261.4|15257.4|15252|15248|27
1657255800000|2022-07-08 04:50:00|15255.1|15251.1|15259.8|15255.8|15262.9|15258.9|15255.1|15251.1|26
1657256100000|2022-07-08 04:55:00|15256.7|15252.7|15258.3|15254.3|15261.4|15257.4|15256.7|15252.7|30
1657256400000|2022-07-08 05:00:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|15
1657256700000|2022-07-08 05:05:00|15253.6|15249.6|15241.1|15237.1|15253.6|15249.6|15241.1|15237.1|29
1657257000000|2022-07-08 05:10:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|29
1657257300000|2022-07-08 05:15:00|15241.1|15237.1|15233.3|15229.3|15241.1|15237.1|15231.7|15227.7|83
1657257600000|2022-07-08 05:20:00|15234.8|15230.8|15228.6|15224.6|15234.8|15230.8|15225.4|15221.4|27
1657257900000|2022-07-08 05:25:00|15230.1|15226.1|15230.1|15226.1|15237.9|15233.9|15228.6|15224.6|29
1657258200000|2022-07-08 05:30:00|15228.6|15224.6|15222.3|15218.3|15234.8|15230.8|15216.1|15212.1|150
1657258500000|2022-07-08 05:35:00|15225.4|15221.4|15234.8|15230.8|15234.8|15230.8|15222.3|15218.3|28
1657258800000|2022-07-08 05:40:00|15233.3|15229.3|15236.4|15232.4|15237.9|15233.9|15231.7|15227.7|27
1657259100000|2022-07-08 05:45:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|22
1657259400000|2022-07-08 05:50:00|15242.6|15238.6|15244.2|15240.2|15248.9|15244.9|15239.5|15235.5|28
1657259700000|2022-07-08 05:55:00|15245.8|15241.8|15255.1|15251.1|15255.1|15251.1|15244.2|15240.2|43
1657260000000|2022-07-08 06:00:00|15253.6|15249.6|15236.4|15232.4|15253.6|15249.6|15227|15223|154
1657260300000|2022-07-08 06:05:00|15234.8|15230.8|15241.1|15237.1|15247.3|15243.3|15231.7|15227.7|127
1657260600000|2022-07-08 06:10:00|15239.5|15235.5|15247.3|15243.3|15248.9|15244.9|15233.3|15229.3|59
1657260900000|2022-07-08 06:15:00|15245.8|15241.8|15233.3|15229.3|15245.8|15241.8|15231.7|15227.7|31
1657261200000|2022-07-08 06:20:00|15234.8|15230.8|15236.4|15232.4|15236.4|15232.4|15223.9|15219.9|43
1657261500000|2022-07-08 06:25:00|15234.8|15230.8|15245.8|15241.8|15250.4|15246.4|15230.1|15226.1|156
1657261800000|2022-07-08 06:30:00|15244.2|15240.2|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|47
1657262100000|2022-07-08 06:35:00|15253.6|15249.6|15241.1|15237.1|15255.1|15251.1|15234.8|15230.8|105
1657262400000|2022-07-08 06:40:00|15242.6|15238.6|15247.3|15243.3|15250.4|15246.4|15241.1|15237.1|26
1657262700000|2022-07-08 06:45:00|15248.9|15244.9|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|48
1657263000000|2022-07-08 06:50:00|15248.9|15244.9|15253.6|15249.6|15256.7|15252.7|15244.2|15240.2|69
1657263300000|2022-07-08 06:55:00|15255.1|15251.1|15259.8|15255.8|15266.1|15262.1|15253.6|15249.6|63
1657263600000|2022-07-08 07:00:00|15256.7|15252.7|15262.9|15258.9|15275.4|15271.4|15253.6|15249.6|216
1657263900000|2022-07-08 07:05:00|15261.4|15257.4|15266.1|15262.1|15273.9|15269.9|15259.8|15255.8|153
1657264200000|2022-07-08 07:10:00|15267.6|15263.6|15275.4|15271.4|15286.4|15282.4|15259.8|15255.8|164
1657264500000|2022-07-08 07:15:00|15273.9|15269.9|15247.3|15243.3|15275.4|15271.4|15245.8|15241.8|108
1657264800000|2022-07-08 07:20:00|15245.8|15241.8|15241.1|15237.1|15250.4|15246.4|15237.9|15233.9|93
1657265100000|2022-07-08 07:25:00|15242.6|15238.6|15262.9|15258.9|15262.9|15258.9|15239.5|15235.5|113
1657265400000|2022-07-08 07:30:00|15259.8|15255.8|15266.1|15262.1|15272.3|15268.3|15259.8|15255.8|87
1657265700000|2022-07-08 07:35:00|15267.6|15263.6|15277|15273|15280.1|15276.1|15262.9|15258.9|132
1657266000000|2022-07-08 07:40:00|15275.4|15271.4|15284.8|15280.8|15292.6|15288.6|15273.9|15269.9|128
1657266300000|2022-07-08 07:45:00|15283.3|15279.3|15275.4|15271.4|15287.9|15283.9|15272.3|15268.3|109
1657266600000|2022-07-08 07:50:00|15273.9|15269.9|15262.9|15258.9|15275.4|15271.4|15258.3|15254.3|89
1657266900000|2022-07-08 07:55:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15247.3|15243.3|151
1657267200000|2022-07-08 08:00:00|15258.3|15254.3|15259.8|15255.8|15269.2|15265.2|15253.6|15249.6|195
1657267500000|2022-07-08 08:05:00|15258.3|15254.3|15255.1|15251.1|15261.4|15257.4|15250.4|15246.4|98
1657267800000|2022-07-08 08:10:00|15256.7|15252.7|15259.8|15255.8|15264.5|15260.5|15255.1|15251.1|182
1657268100000|2022-07-08 08:15:00|15258.3|15254.3|15262.9|15258.9|15272.3|15268.3|15256.7|15252.7|172
1657268400000|2022-07-08 08:20:00|15264.5|15260.5|15259.8|15255.8|15269.2|15265.2|15256.7|15252.7|59
1657268700000|2022-07-08 08:25:00|15258.3|15254.3|15264.5|15260.5|15264.5|15260.5|15256.7|15252.7|48
1657269000000|2022-07-08 08:30:00|15266.1|15262.1|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|79
1657269300000|2022-07-08 08:35:00|15261.4|15257.4|15264.5|15260.5|15266.1|15262.1|15253.6|15249.6|52
1657269600000|2022-07-08 08:40:00|15262.9|15258.9|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|50
1657269900000|2022-07-08 08:45:00|15267.6|15263.6|15266.1|15262.1|15270.8|15266.8|15259.8|15255.8|85
1657270200000|2022-07-08 08:50:00|15264.5|15260.5|15259.8|15255.8|15272.3|15268.3|15258.3|15254.3|48
1657270500000|2022-07-08 08:55:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|52
1657270800000|2022-07-08 09:00:00|15262.9|15258.9|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|52
1657271100000|2022-07-08 09:05:00|15261.4|15257.4|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|33
1657271400000|2022-07-08 09:10:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|46
1657271700000|2022-07-08 09:15:00|15255.1|15251.1|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|122
1657272000000|2022-07-08 09:20:00|15239.5|15235.5|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|84
1657272300000|2022-07-08 09:25:00|15242.6|15238.6|15247.3|15243.3|15252|15248|15241.1|15237.1|43
1657272600000|2022-07-08 09:30:00|15248.9|15244.9|15256.7|15252.7|15258.3|15254.3|15247.3|15243.3|40
1657272900000|2022-07-08 09:35:00|15259.8|15255.8|15258.3|15254.3|15267.6|15263.6|15256.7|15252.7|120
1657273200000|2022-07-08 09:40:00|15256.7|15252.7|15262.9|15258.9|15262.9|15258.9|15256.7|15252.7|69
1657273500000|2022-07-08 09:45:00|15261.4|15257.4|15267.6|15263.6|15269.2|15265.2|15256.7|15252.7|51
1657273800000|2022-07-08 09:50:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|41
1657274100000|2022-07-08 09:55:00|15267.6|15263.6|15275.4|15271.4|15281.7|15277.7|15266.1|15262.1|103
1657274400000|2022-07-08 10:00:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|86
1657274700000|2022-07-08 10:05:00|15272.3|15268.3|15259.8|15255.8|15273.9|15269.9|15256.7|15252.7|81
1657275000000|2022-07-08 10:10:00|15258.3|15254.3|15247.3|15243.3|15259.8|15255.8|15247.3|15243.3|119
1657275300000|2022-07-08 10:15:00|15253.6|15249.6|15244.2|15240.2|15253.6|15249.6|15244.2|15240.2|123
1657275600000|2022-07-08 10:20:00|15241.1|15237.1|15225.4|15221.4|15244.2|15240.2|15225.4|15221.4|226
1657275900000|2022-07-08 10:25:00|15222.3|15218.3|15222.3|15218.3|15225.4|15221.4|15205.1|15201.1|221
1657276200000|2022-07-08 10:30:00|15220.8|15216.8|15228.6|15224.6|15231.7|15227.7|15219.2|15215.2|135
1657276500000|2022-07-08 10:35:00|15227|15223|15231.7|15227.7|15234.8|15230.8|15222.3|15218.3|117
1657276800000|2022-07-08 10:40:00|15233.3|15229.3|15234.8|15230.8|15241.1|15237.1|15228.6|15224.6|163
1657277100000|2022-07-08 10:45:00|15236.4|15232.4|15234.8|15230.8|15241.1|15237.1|15234.8|15230.8|88
1657277400000|2022-07-08 10:50:00|15236.4|15232.4|15248.9|15244.9|15250.4|15246.4|15234.8|15230.8|150
1657277700000|2022-07-08 10:55:00|15250.4|15246.4|15259.8|15255.8|15262.9|15258.9|15245.8|15241.8|161
1657278000000|2022-07-08 11:00:00|15256.7|15252.7|15250.4|15246.4|15256.7|15252.7|15244.2|15240.2|174
1657278300000|2022-07-08 11:05:00|15253.6|15249.6|15262.9|15258.9|15264.5|15260.5|15250.4|15246.4|185
1657278600000|2022-07-08 11:10:00|15261.4|15257.4|15250.4|15246.4|15262.9|15258.9|15244.2|15240.2|211
1657278900000|2022-07-08 11:15:00|15252|15248|15256.7|15252.7|15259.8|15255.8|15247.3|15243.3|148
1657279200000|2022-07-08 11:20:00|15259.8|15255.8|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|232
1657279500000|2022-07-08 11:25:00|15269.2|15265.2|15273.9|15269.9|15284.8|15280.8|15261.4|15257.4|191
1657279800000|2022-07-08 11:30:00|15272.3|15268.3|15281.7|15277.7|15287.9|15283.9|15266.1|15262.1|266
1657280100000|2022-07-08 11:35:00|15283.3|15279.3|15272.3|15268.3|15284.8|15280.8|15270.8|15266.8|159
1657280400000|2022-07-08 11:40:00|15269.2|15265.2|15278.6|15274.6|15284.8|15280.8|15266.1|15262.1|289
1657280700000|2022-07-08 11:45:00|15280.1|15276.1|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|239
1657281000000|2022-07-08 11:50:00|15269.2|15265.2|15256.7|15252.7|15275.4|15271.4|15250.4|15246.4|454
1657281300000|2022-07-08 11:55:00|15258.3|15254.3|15253.6|15249.6|15267.6|15263.6|15250.4|15246.4|271
1657281600000|2022-07-08 12:00:00|15255.1|15251.1|15241.1|15237.1|15256.7|15252.7|15241.1|15237.1|295
1657281900000|2022-07-08 12:05:00|15244.2|15240.2|15253.6|15249.6|15256.7|15252.7|15242.6|15238.6|341
1657282200000|2022-07-08 12:10:00|15255.1|15251.1|15244.2|15240.2|15259.8|15255.8|15244.2|15240.2|284
1657282500000|2022-07-08 12:15:00|15245.8|15241.8|15247.3|15243.3|15250.4|15246.4|15237.9|15233.9|354
1657282800000|2022-07-08 12:20:00|15245.8|15241.8|15228.6|15224.6|15256.7|15252.7|15228.6|15224.6|477
1657283100000|2022-07-08 12:25:00|15231.7|15227.7|15250.4|15246.4|15250.4|15246.4|15220.8|15216.8|375
1657283400000|2022-07-08 12:30:00|15217.6|15213.6|15137.9|15133.9|15217.6|15213.6|15100.4|15096.4|2387
1657283700000|2022-07-08 12:35:00|15134.8|15130.8|15122.3|15118.3|15136.4|15132.4|15102|15098|1958
1657284000000|2022-07-08 12:40:00|15119.2|15115.2|15075.4|15071.4|15119.2|15115.2|15062.9|15058.9|1655
1657284300000|2022-07-08 12:45:00|15078.6|15074.6|15072.3|15068.3|15084.8|15080.8|15058.3|15054.3|958
1657284600000|2022-07-08 12:50:00|15075.4|15071.4|15103.6|15099.6|15112.9|15108.9|15075.4|15071.4|1180
1657284900000|2022-07-08 12:55:00|15102|15098|15072.3|15068.3|15109.8|15105.8|15069.2|15065.2|1170
1657285200000|2022-07-08 13:00:00|15075.4|15071.4|15100.4|15096.4|15122.3|15118.3|15075.4|15071.4|1046
1657285500000|2022-07-08 13:05:00|15098.9|15094.9|15094.2|15090.2|15103.6|15099.6|15081.7|15077.7|738
1657285800000|2022-07-08 13:10:00|15092.6|15088.6|15134.8|15130.8|15134.8|15130.8|15091.1|15087.1|904
1657286100000|2022-07-08 13:15:00|15137.9|15133.9|15156.7|15152.7|15175.4|15171.4|15128.6|15124.6|1246
1657286400000|2022-07-08 13:20:00|15155.1|15151.1|15150.4|15146.4|15178.6|15174.6|15144.2|15140.2|914
1657286700000|2022-07-08 13:25:00|15148.9|15144.9|15175.4|15171.4|15178.6|15174.6|15128.6|15124.6|779
1657287000000|2022-07-08 13:30:00|15172.3|15168.3|15106.7|15102.7|15172.3|15168.3|15100.4|15096.4|1388
1657287300000|2022-07-08 13:35:00|15108.3|15104.3|15106.7|15102.7|15131.7|15127.7|15100.4|15096.4|1010
1657287600000|2022-07-08 13:40:00|15103.6|15099.6|15075.4|15071.4|15111.4|15107.4|15066.1|15062.1|1017
1657287900000|2022-07-08 13:45:00|15072.3|15068.3|15056.7|15052.7|15078.6|15074.6|15053.6|15049.6|999
1657288200000|2022-07-08 13:50:00|15059.8|15055.8|15075.4|15071.4|15081.7|15077.7|15050.4|15046.4|762
1657288500000|2022-07-08 13:55:00|15078.6|15074.6|15069.2|15065.2|15087.9|15083.9|15062.9|15058.9|542
1657288800000|2022-07-08 14:00:00|15067.6|15063.6|15106.7|15102.7|15106.7|15102.7|15067.6|15063.6|719
1657289100000|2022-07-08 14:05:00|15109.8|15105.8|15103.6|15099.6|15109.8|15105.8|15087.9|15083.9|765
1657289400000|2022-07-08 14:10:00|15105.1|15101.1|15109.8|15105.8|15119.2|15115.2|15100.4|15096.4|589
1657289700000|2022-07-08 14:15:00|15106.7|15102.7|15119.2|15115.2|15125.4|15121.4|15103.6|15099.6|640
1657290000000|2022-07-08 14:20:00|15116.1|15112.1|15091.1|15087.1|15122.3|15118.3|15091.1|15087.1|627
1657290300000|2022-07-08 14:25:00|15087.9|15083.9|15091.1|15087.1|15097.3|15093.3|15083.3|15079.3|750
1657290600000|2022-07-08 14:30:00|15094.2|15090.2|15069.2|15065.2|15097.3|15093.3|15062.9|15058.9|648
1657290900000|2022-07-08 14:35:00|15070.8|15066.8|15064.5|15060.5|15075.4|15071.4|15056.7|15052.7|660
1657291200000|2022-07-08 14:40:00|15066.1|15062.1|15050.4|15046.4|15066.1|15062.1|15047.3|15043.3|561
1657291500000|2022-07-08 14:45:00|15052|15048|15037.9|15033.9|15056.7|15052.7|15025.4|15021.4|1365
1657291800000|2022-07-08 14:50:00|15036.4|15032.4|15022.3|15018.3|15037.9|15033.9|15022.3|15018.3|449
1657292100000|2022-07-08 14:55:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15003.6|14999.6|797
1657292400000|2022-07-08 15:00:00|15019.2|15015.2|15016.1|15012.1|15028.6|15024.6|15009.8|15005.8|903
1657292700000|2022-07-08 15:05:00|15019.2|15015.2|15037.9|15033.9|15050.4|15046.4|15016.1|15012.1|432
1657293000000|2022-07-08 15:10:00|15036.4|15032.4|15037.9|15033.9|15041.1|15037.1|15025.4|15021.4|340
1657293300000|2022-07-08 15:15:00|15041.1|15037.1|15028.6|15024.6|15041.1|15037.1|15025.4|15021.4|492
1657293600000|2022-07-08 15:20:00|15027|15023|15019.2|15015.2|15028.6|15024.6|15012.9|15008.9|346
1657293900000|2022-07-08 15:25:00|15022.3|15018.3|15022.3|15018.3|15022.3|15018.3|15003.6|14999.6|423
1657294200000|2022-07-08 15:30:00|15019.2|15015.2|14991.1|14987.1|15022.3|15018.3|14989.5|14985.5|799
1657294500000|2022-07-08 15:35:00|14989.5|14985.5|15006.7|15002.7|15009.8|15005.8|14984.8|14980.8|566
1657294800000|2022-07-08 15:40:00|15003.6|14999.6|15025.4|15021.4|15025.4|15021.4|15003.6|14999.6|393
1657295100000|2022-07-08 15:45:00|15022.3|15018.3|15002|14998|15022.3|15018.3|15000.4|14996.4|389
1657295400000|2022-07-08 15:50:00|15003.6|14999.6|14992.6|14988.6|15009.8|15005.8|14991.1|14987.1|313
1657295700000|2022-07-08 15:55:00|14991.1|14987.1|14998.9|14994.9|15003.6|14999.6|14984.8|14980.8|363
1657296000000|2022-07-08 16:00:00|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14994.2|14990.2|281
1657296300000|2022-07-08 16:05:00|15009.8|15005.8|14997.3|14993.3|15009.8|15005.8|14991.1|14987.1|324
1657296600000|2022-07-08 16:10:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|215
1657296900000|2022-07-08 16:15:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15000.4|14996.4|207
1657297200000|2022-07-08 16:20:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|240
1657297500000|2022-07-08 16:25:00|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|185
1657297800000|2022-07-08 16:30:00|15006.7|15002.7|15011.4|15007.4|15012.9|15008.9|15003.6|14999.6|254
1657298100000|2022-07-08 16:35:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|183
1657298400000|2022-07-08 16:40:00|15009.8|15005.8|15008.3|15004.3|15016.1|15012.1|15006.7|15002.7|123
1657298700000|2022-07-08 16:45:00|15006.7|15002.7|15009.8|15005.8|15012.9|15008.9|15006.7|15002.7|369
1657299000000|2022-07-08 16:50:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|290
1657299300000|2022-07-08 16:55:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|158
1657299600000|2022-07-08 17:00:00|15006.7|15002.7|15006.7|15002.7|15009.8|15005.8|15000.4|14996.4|202
1657299900000|2022-07-08 17:05:00|15003.6|14999.6|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|175
1657300200000|2022-07-08 17:10:00|15006.7|15002.7|15002|14998|15009.8|15005.8|15000.4|14996.4|203
1657300500000|2022-07-08 17:15:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|144
1657300800000|2022-07-08 17:20:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|175
1657301100000|2022-07-08 17:25:00|14987.9|14983.9|15009.8|15005.8|15009.8|15005.8|14987.9|14983.9|615
1657301400000|2022-07-08 17:30:00|15012.9|15008.9|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|309
1657301700000|2022-07-08 17:35:00|15003.6|14999.6|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|184
1657302000000|2022-07-08 17:40:00|15003.6|14999.6|14997.3|14993.3|15006.7|15002.7|14997.3|14993.3|190
1657302300000|2022-07-08 17:45:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|337
1657302600000|2022-07-08 17:50:00|15000.4|14996.4|15002|14998|15002|14998|14997.3|14993.3|312
1657302900000|2022-07-08 17:55:00|15003.6|14999.6|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|482
1657303200000|2022-07-08 18:00:00|14997.3|14993.3|14994.2|14990.2|15000.4|14996.4|14994.2|14990.2|218
1657303500000|2022-07-08 18:05:00|14995.8|14991.8|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|205
1657303800000|2022-07-08 18:10:00|14989.5|14985.5|14984.8|14980.8|14991.1|14987.1|14984.8|14980.8|293
1657304100000|2022-07-08 18:15:00|14987.9|14983.9|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|166
1657304400000|2022-07-08 18:20:00|14984.8|14980.8|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|405
1657304700000|2022-07-08 18:25:00|14984.8|14980.8|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|201
1657305000000|2022-07-08 18:30:00|14983.3|14979.3|14978.6|14974.6|14987.9|14983.9|14978.6|14974.6|211
1657305300000|2022-07-08 18:35:00|14981.7|14977.7|14989.5|14985.5|14994.2|14990.2|14981.7|14977.7|276
1657305600000|2022-07-08 18:40:00|14987.9|14983.9|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|195
1657305900000|2022-07-08 18:45:00|14992.6|14988.6|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|297
1657306200000|2022-07-08 18:50:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|635
1657306500000|2022-07-08 18:55:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|14994.2|14990.2|778
1657306800000|2022-07-08 19:00:00|15005.1|15001.1|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|753
1657307100000|2022-07-08 19:05:00|15006.7|15002.7|15022.3|15018.3|15022.3|15018.3|15003.6|14999.6|215
1657307400000|2022-07-08 19:10:00|15020.8|15016.8|15019.2|15015.2|15022.3|15018.3|15012.9|15008.9|455
1657307700000|2022-07-08 19:15:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|193
1657308000000|2022-07-08 19:20:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15012.9|15008.9|253
1657308300000|2022-07-08 19:25:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|226
1657308600000|2022-07-08 19:30:00|15019.2|15015.2|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|384
1657308900000|2022-07-08 19:35:00|15027|15023|15019.2|15015.2|15031.7|15027.7|15019.2|15015.2|433
1657309200000|2022-07-08 19:40:00|15022.3|15018.3|15031.7|15027.7|15033.3|15029.3|15022.3|15018.3|331
1657309500000|2022-07-08 19:45:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15031.7|15027.7|774
1657309800000|2022-07-08 19:50:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|921
1657310100000|2022-07-08 19:55:00|15050.4|15046.4|15041.1|15037.1|15050.4|15046.4|15031.7|15027.7|1790
1657310400000|2022-07-08 20:00:00|15037.9|15033.9|15025.4|15021.4|15050.4|15046.4|15025.4|15021.4|1338
1657310700000|2022-07-08 20:05:00|15028.6|15024.6|15027|15023|15028.6|15024.6|15019.2|15015.2|285
1657311000000|2022-07-08 20:10:00|15025.4|15021.4|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|259
1657311300000|2022-07-08 20:15:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15031.7|15027.7|452
1657311600000|2022-07-08 20:20:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|301
1657311900000|2022-07-08 20:25:00|15050.4|15046.4|15048.9|15044.9|15053.6|15049.6|15047.3|15043.3|281
1657312200000|2022-07-08 20:30:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|197
1657312500000|2022-07-08 20:35:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|105
1657312800000|2022-07-08 20:40:00|15052|15048|15053.6|15049.6|15059.8|15055.8|15052|15048|101
1657313100000|2022-07-08 20:45:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|136
1657313400000|2022-07-08 20:50:00|15052|15048|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|119
1657313700000|2022-07-08 20:55:00|15048.9|15044.9|15056.7|15052.7|15062.9|15058.9|15044.2|15040.2|211
1657490400000|2022-07-10 22:00:00|15047.3|15043.3|15034.8|15030.8|15048.9|15044.9|15031.7|15027.7|111
1657490700000|2022-07-10 22:05:00|15037.9|15033.9|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|24
1657491000000|2022-07-10 22:10:00|15034.8|15030.8|15033.3|15029.3|15036.4|15032.4|15033.3|15029.3|13
1657491300000|2022-07-10 22:15:00|15034.8|15030.8|15028.6|15024.6|15036.4|15032.4|15028.6|15024.6|59
1657491600000|2022-07-10 22:20:00|15025.4|15021.4|15027|15023|15027|15023|15025.4|15021.4|5
1657491900000|2022-07-10 22:25:00|15028.6|15024.6|15033.3|15029.3|15034.8|15030.8|15027|15023|14
1657492200000|2022-07-10 22:30:00|15034.8|15030.8|15042.6|15038.6|15044.2|15040.2|15031.7|15027.7|85
1657492500000|2022-07-10 22:35:00|15044.2|15040.2|15036.4|15032.4|15044.2|15040.2|15036.4|15032.4|7
1657492800000|2022-07-10 22:40:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15031.7|15027.7|16
1657493100000|2022-07-10 22:45:00|15039.5|15035.5|15039.5|15035.5|15041.1|15037.1|15033.3|15029.3|12
1657493400000|2022-07-10 22:50:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15033.3|15029.3|13
1657493700000|2022-07-10 22:55:00|15033.3|15029.3|15033.3|15029.3|15034.8|15030.8|15031.7|15027.7|16
1657494000000|2022-07-10 23:00:00|15031.7|15027.7|15027|15023|15036.4|15032.4|15025.4|15021.4|20
1657494300000|2022-07-10 23:05:00|15025.4|15021.4|15028.6|15024.6|15033.3|15029.3|15022.3|15018.3|44
1657494600000|2022-07-10 23:10:00|15025.4|15021.4|15020.8|15016.8|15027|15023|15020.8|15016.8|38
1657494900000|2022-07-10 23:15:00|15022.3|15018.3|15023.9|15019.9|15025.4|15021.4|15022.3|15018.3|9
1657495200000|2022-07-10 23:20:00|15025.4|15021.4|15023.9|15019.9|15028.6|15024.6|15022.3|15018.3|6
1657495500000|2022-07-10 23:25:00|15025.4|15021.4|15019.2|15015.2|15034.8|15030.8|15019.2|15015.2|85
1657495800000|2022-07-10 23:30:00|15020.8|15016.8|15022.3|15018.3|15022.3|15018.3|15017.6|15013.6|31
1657496100000|2022-07-10 23:35:00|15025.4|15021.4|15019.2|15015.2|15027|15023|15016.1|15012.1|22
1657496400000|2022-07-10 23:40:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|13
1657496700000|2022-07-10 23:45:00|15012.9|15008.9|15022.3|15018.3|15022.3|15018.3|15012.9|15008.9|24
1657497000000|2022-07-10 23:50:00|15020.8|15016.8|15019.2|15015.2|15023.9|15019.9|15019.2|15015.2|10
1657497300000|2022-07-10 23:55:00|15020.8|15016.8|15025.4|15021.4|15027|15023|15019.2|15015.2|12
1657497600000|2022-07-11 00:00:00|15022.3|15018.3|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|80
1657497900000|2022-07-11 00:05:00|15030.1|15026.1|15028.6|15024.6|15030.1|15026.1|15025.4|15021.4|25
1657498200000|2022-07-11 00:10:00|15025.4|15021.4|15023.9|15019.9|15025.4|15021.4|15016.1|15012.1|30
1657498500000|2022-07-11 00:15:00|15022.3|15018.3|15025.4|15021.4|15030.1|15026.1|15022.3|15018.3|82
1657498800000|2022-07-11 00:20:00|15023.9|15019.9|15016.1|15012.1|15025.4|15021.4|15012.9|15008.9|18
1657499100000|2022-07-11 00:25:00|15017.6|15013.6|15028.6|15024.6|15031.7|15027.7|15017.6|15013.6|43
1657499400000|2022-07-11 00:30:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|38
1657499700000|2022-07-11 00:35:00|15027|15023|15031.7|15027.7|15037.9|15033.9|15025.4|15021.4|29
1657500000000|2022-07-11 00:40:00|15030.1|15026.1|15037.9|15033.9|15041.1|15037.1|15028.6|15024.6|20
1657500300000|2022-07-11 00:45:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15028.6|15024.6|41
1657500600000|2022-07-11 00:50:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15028.6|15024.6|35
1657500900000|2022-07-11 00:55:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15027|15023|55
1657501200000|2022-07-11 01:00:00|15033.3|15029.3|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|31
1657501500000|2022-07-11 01:05:00|15036.4|15032.4|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|25
1657501800000|2022-07-11 01:10:00|15036.4|15032.4|15031.7|15027.7|15037.9|15033.9|15031.7|15027.7|38
1657502100000|2022-07-11 01:15:00|15033.3|15029.3|15034.8|15030.8|15036.4|15032.4|15028.6|15024.6|18
1657502400000|2022-07-11 01:20:00|15036.4|15032.4|15047.3|15043.3|15053.6|15049.6|15033.3|15029.3|54
1657502700000|2022-07-11 01:25:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15034.8|15030.8|36
1657503000000|2022-07-11 01:30:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15034.8|15030.8|57
1657503300000|2022-07-11 01:35:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15039.5|15035.5|6
1657503600000|2022-07-11 01:40:00|15039.5|15035.5|15028.6|15024.6|15041.1|15037.1|15027|15023|42
1657503900000|2022-07-11 01:45:00|15027|15023|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|38
1657504200000|2022-07-11 01:50:00|15031.7|15027.7|15030.1|15026.1|15034.8|15030.8|15028.6|15024.6|23
1657504500000|2022-07-11 01:55:00|15031.7|15027.7|15031.7|15027.7|15033.3|15029.3|15022.3|15018.3|20
1657504800000|2022-07-11 02:00:00|15030.1|15026.1|15033.3|15029.3|15034.8|15030.8|15028.6|15024.6|34
1657505100000|2022-07-11 02:05:00|15034.8|15030.8|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|9
1657505400000|2022-07-11 02:10:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|17
1657505700000|2022-07-11 02:15:00|15039.5|15035.5|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|5
1657506000000|2022-07-11 02:20:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|15
1657506300000|2022-07-11 02:25:00|15045.8|15041.8|15045.8|15041.8|15047.3|15043.3|15042.6|15038.6|12
1657506600000|2022-07-11 02:30:00|15047.3|15043.3|15055.1|15051.1|15055.1|15051.1|15044.2|15040.2|22
1657506900000|2022-07-11 02:35:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|26
1657507200000|2022-07-11 02:40:00|15052|15048|15047.3|15043.3|15052|15048|15044.2|15040.2|16
1657507500000|2022-07-11 02:45:00|15045.8|15041.8|15045.8|15041.8|15048.9|15044.9|15042.6|15038.6|8
1657507800000|2022-07-11 02:50:00|15047.3|15043.3|15050.4|15046.4|15052|15048|15042.6|15038.6|9
1657508100000|2022-07-11 02:55:00|15052|15048|15042.6|15038.6|15052|15048|15039.5|15035.5|15
1657508400000|2022-07-11 03:00:00|15044.2|15040.2|15042.6|15038.6|15045.8|15041.8|15041.1|15037.1|3
1657508700000|2022-07-11 03:05:00|15044.2|15040.2|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|11
1657509000000|2022-07-11 03:10:00|15039.5|15035.5|15047.3|15043.3|15048.9|15044.9|15037.9|15033.9|24
1657509300000|2022-07-11 03:15:00|15048.9|15044.9|15047.3|15043.3|15052|15048|15044.2|15040.2|65
1657509600000|2022-07-11 03:20:00|15045.8|15041.8|15044.2|15040.2|15050.4|15046.4|15044.2|15040.2|16
1657509900000|2022-07-11 03:25:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|17
1657510200000|2022-07-11 03:30:00|15037.9|15033.9|15034.8|15030.8|15039.5|15035.5|15034.8|15030.8|20
1657510500000|2022-07-11 03:35:00|15033.3|15029.3|15039.5|15035.5|15041.1|15037.1|15033.3|15029.3|28
1657510800000|2022-07-11 03:40:00|15041.1|15037.1|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|18
1657511100000|2022-07-11 03:45:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15034.8|15030.8|3
1657511400000|2022-07-11 03:50:00|15036.4|15032.4|15041.1|15037.1|15042.6|15038.6|15034.8|15030.8|39
1657511700000|2022-07-11 03:55:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|8
1657512000000|2022-07-11 04:00:00|15042.6|15038.6|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|7
1657512300000|2022-07-11 04:05:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|4
1657512600000|2022-07-11 04:10:00|15042.6|15038.6|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|4
1657512900000|2022-07-11 04:15:00|15042.6|15038.6|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|2
1657513200000|2022-07-11 04:20:00|15042.6|15038.6|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|11
1657513500000|2022-07-11 04:25:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|19
1657513800000|2022-07-11 04:30:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|36
1657514100000|2022-07-11 04:35:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|8
1657514400000|2022-07-11 04:40:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|8
1657514700000|2022-07-11 04:45:00|15047.3|15043.3|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|12
1657515000000|2022-07-11 04:50:00|15045.8|15041.8|15047.3|15043.3|15048.9|15044.9|15044.2|15040.2|15
1657515300000|2022-07-11 04:55:00|15045.8|15041.8|15047.3|15043.3|15047.3|15043.3|15045.8|15041.8|7
1657515600000|2022-07-11 05:00:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|28
1657515900000|2022-07-11 05:05:00|15048.9|15044.9|15047.3|15043.3|15048.9|15044.9|15044.2|15040.2|7
1657516200000|2022-07-11 05:10:00|15048.9|15044.9|15056.7|15052.7|15059.8|15055.8|15048.9|15044.9|39
1657516500000|2022-07-11 05:15:00|15055.1|15051.1|15052|15048|15055.1|15051.1|15047.3|15043.3|18
1657516800000|2022-07-11 05:20:00|15050.4|15046.4|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|7
1657517100000|2022-07-11 05:25:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|20
1657517400000|2022-07-11 05:30:00|15044.2|15040.2|15055.1|15051.1|15056.7|15052.7|15041.1|15037.1|35
1657517700000|2022-07-11 05:35:00|15056.7|15052.7|15056.7|15052.7|15056.7|15052.7|15053.6|15049.6|12
1657518000000|2022-07-11 05:40:00|15053.6|15049.6|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|14
1657518300000|2022-07-11 05:45:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15056.7|15052.7|32
1657518600000|2022-07-11 05:50:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15056.7|15052.7|79
1657518900000|2022-07-11 05:55:00|15059.8|15055.8|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|84
1657519200000|2022-07-11 06:00:00|15064.5|15060.5|15073.9|15069.9|15078.6|15074.6|15062.9|15058.9|181
1657519500000|2022-07-11 06:05:00|15075.4|15071.4|15084.8|15080.8|15084.8|15080.8|15069.2|15065.2|175
1657519800000|2022-07-11 06:10:00|15087.9|15083.9|15084.8|15080.8|15094.2|15090.2|15078.6|15074.6|172
1657520100000|2022-07-11 06:15:00|15086.4|15082.4|15086.4|15082.4|15091.1|15087.1|15078.6|15074.6|79
1657520400000|2022-07-11 06:20:00|15087.9|15083.9|15080.1|15076.1|15087.9|15083.9|15075.4|15071.4|52
1657520700000|2022-07-11 06:25:00|15078.6|15074.6|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|58
1657521000000|2022-07-11 06:30:00|15077|15073|15078.6|15074.6|15084.8|15080.8|15072.3|15068.3|156
1657521300000|2022-07-11 06:35:00|15077|15073|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|48
1657521600000|2022-07-11 06:40:00|15067.6|15063.6|15072.3|15068.3|15075.4|15071.4|15062.9|15058.9|49
1657521900000|2022-07-11 06:45:00|15070.8|15066.8|15064.5|15060.5|15075.4|15071.4|15062.9|15058.9|60
1657522200000|2022-07-11 06:50:00|15066.1|15062.1|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|35
1657522500000|2022-07-11 06:55:00|15067.6|15063.6|15069.2|15065.2|15072.3|15068.3|15062.9|15058.9|63
1657522800000|2022-07-11 07:00:00|15072.3|15068.3|15097.3|15093.3|15106.7|15102.7|15070.8|15066.8|190
1657523100000|2022-07-11 07:05:00|15095.8|15091.8|15081.7|15077.7|15097.3|15093.3|15072.3|15068.3|111
1657523400000|2022-07-11 07:10:00|15080.1|15076.1|15103.6|15099.6|15103.6|15099.6|15075.4|15071.4|201
1657523700000|2022-07-11 07:15:00|15102|15098|15116.1|15112.1|15116.1|15112.1|15102|15098|295
1657524000000|2022-07-11 07:20:00|15117.6|15113.6|15119.2|15115.2|15122.3|15118.3|15108.3|15104.3|143
1657524300000|2022-07-11 07:25:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15114.5|15110.5|128
1657524600000|2022-07-11 07:30:00|15123.9|15119.9|15116.1|15112.1|15125.4|15121.4|15112.9|15108.9|74
1657524900000|2022-07-11 07:35:00|15117.6|15113.6|15122.3|15118.3|15125.4|15121.4|15111.4|15107.4|125
1657525200000|2022-07-11 07:40:00|15120.8|15116.8|15119.2|15115.2|15125.4|15121.4|15111.4|15107.4|220
1657525500000|2022-07-11 07:45:00|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15117.6|15113.6|64
1657525800000|2022-07-11 07:50:00|15123.9|15119.9|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|109
1657526100000|2022-07-11 07:55:00|15123.9|15119.9|15125.4|15121.4|15128.6|15124.6|15119.2|15115.2|120
1657526400000|2022-07-11 08:00:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15109.8|15105.8|98
1657526700000|2022-07-11 08:05:00|15127|15123|15122.3|15118.3|15127|15123|15122.3|15118.3|251
1657527000000|2022-07-11 08:10:00|15125.4|15121.4|15125.4|15121.4|15128.6|15124.6|15116.1|15112.1|188
1657527300000|2022-07-11 08:15:00|15123.9|15119.9|15120.8|15116.8|15125.4|15121.4|15112.9|15108.9|178
1657527600000|2022-07-11 08:20:00|15119.2|15115.2|15122.3|15118.3|15125.4|15121.4|15117.6|15113.6|91
1657527900000|2022-07-11 08:25:00|15123.9|15119.9|15123.9|15119.9|15128.6|15124.6|15119.2|15115.2|100
1657528200000|2022-07-11 08:30:00|15122.3|15118.3|15119.2|15115.2|15122.3|15118.3|15109.8|15105.8|98
1657528500000|2022-07-11 08:35:00|15116.1|15112.1|15100.4|15096.4|15116.1|15112.1|15100.4|15096.4|146
1657528800000|2022-07-11 08:40:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|168
1657529100000|2022-07-11 08:45:00|15095.8|15091.8|15100.4|15096.4|15103.6|15099.6|15094.2|15090.2|52
1657529400000|2022-07-11 08:50:00|15102|15098|15100.4|15096.4|15103.6|15099.6|15097.3|15093.3|49
1657529700000|2022-07-11 08:55:00|15098.9|15094.9|15084.8|15080.8|15100.4|15096.4|15084.8|15080.8|66
1657530000000|2022-07-11 09:00:00|15086.4|15082.4|15087.9|15083.9|15091.1|15087.1|15081.7|15077.7|68
1657530300000|2022-07-11 09:05:00|15089.5|15085.5|15097.3|15093.3|15100.4|15096.4|15087.9|15083.9|57
1657530600000|2022-07-11 09:10:00|15095.8|15091.8|15094.2|15090.2|15097.3|15093.3|15087.9|15083.9|82
1657530900000|2022-07-11 09:15:00|15095.8|15091.8|15097.3|15093.3|15100.4|15096.4|15091.1|15087.1|66
1657531200000|2022-07-11 09:20:00|15100.4|15096.4|15100.4|15096.4|15105.1|15101.1|15098.9|15094.9|25
1657531500000|2022-07-11 09:25:00|15098.9|15094.9|15105.1|15101.1|15106.7|15102.7|15094.2|15090.2|64
1657531800000|2022-07-11 09:30:00|15103.6|15099.6|15103.6|15099.6|15109.8|15105.8|15100.4|15096.4|27
1657532100000|2022-07-11 09:35:00|15105.1|15101.1|15100.4|15096.4|15106.7|15102.7|15097.3|15093.3|29
1657532400000|2022-07-11 09:40:00|15102|15098|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|33
1657532700000|2022-07-11 09:45:00|15098.9|15094.9|15087.9|15083.9|15098.9|15094.9|15081.7|15077.7|44
1657533000000|2022-07-11 09:50:00|15089.5|15085.5|15077|15073|15091.1|15087.1|15075.4|15071.4|80
1657533300000|2022-07-11 09:55:00|15075.4|15071.4|15077|15073|15081.7|15077.7|15073.9|15069.9|130
1657533600000|2022-07-11 10:00:00|15078.6|15074.6|15075.4|15071.4|15078.6|15074.6|15069.2|15065.2|60
1657533900000|2022-07-11 10:05:00|15072.3|15068.3|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|131
1657534200000|2022-07-11 10:10:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15062.9|15058.9|40
1657534500000|2022-07-11 10:15:00|15075.4|15071.4|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|63
1657534800000|2022-07-11 10:20:00|15072.3|15068.3|15066.1|15062.1|15075.4|15071.4|15064.5|15060.5|44
1657535100000|2022-07-11 10:25:00|15067.6|15063.6|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|54
1657535400000|2022-07-11 10:30:00|15072.3|15068.3|15072.3|15068.3|15078.6|15074.6|15067.6|15063.6|90
1657535700000|2022-07-11 10:35:00|15070.8|15066.8|15080.1|15076.1|15081.7|15077.7|15070.8|15066.8|36
1657536000000|2022-07-11 10:40:00|15078.6|15074.6|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|45
1657536300000|2022-07-11 10:45:00|15089.5|15085.5|15100.4|15096.4|15100.4|15096.4|15087.9|15083.9|48
1657536600000|2022-07-11 10:50:00|15098.9|15094.9|15100.4|15096.4|15103.6|15099.6|15097.3|15093.3|38
1657536900000|2022-07-11 10:55:00|15097.3|15093.3|15097.3|15093.3|15103.6|15099.6|15097.3|15093.3|44
1657537200000|2022-07-11 11:00:00|15098.9|15094.9|15097.3|15093.3|15100.4|15096.4|15094.2|15090.2|119
1657537500000|2022-07-11 11:05:00|15095.8|15091.8|15094.2|15090.2|15095.8|15091.8|15089.5|15085.5|87
1657537800000|2022-07-11 11:10:00|15095.8|15091.8|15106.7|15102.7|15106.7|15102.7|15094.2|15090.2|125
1657538100000|2022-07-11 11:15:00|15103.6|15099.6|15106.7|15102.7|15109.8|15105.8|15100.4|15096.4|127
1657538400000|2022-07-11 11:20:00|15108.3|15104.3|15119.2|15115.2|15119.2|15115.2|15108.3|15104.3|70
1657538700000|2022-07-11 11:25:00|15120.8|15116.8|15125.4|15121.4|15125.4|15121.4|15117.6|15113.6|63
1657539000000|2022-07-11 11:30:00|15122.3|15118.3|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|166
1657539300000|2022-07-11 11:35:00|15119.2|15115.2|15119.2|15115.2|15122.3|15118.3|15112.9|15108.9|84
1657539600000|2022-07-11 11:40:00|15120.8|15116.8|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|232
1657539900000|2022-07-11 11:45:00|15119.2|15115.2|15122.3|15118.3|15125.4|15121.4|15116.1|15112.1|116
1657540200000|2022-07-11 11:50:00|15120.8|15116.8|15112.9|15108.9|15122.3|15118.3|15109.8|15105.8|253
1657540500000|2022-07-11 11:55:00|15109.8|15105.8|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|142
1657540800000|2022-07-11 12:00:00|15112.9|15108.9|15125.4|15121.4|15125.4|15121.4|15109.8|15105.8|268
1657541100000|2022-07-11 12:05:00|15123.9|15119.9|15125.4|15121.4|15125.4|15121.4|15112.9|15108.9|289
1657541400000|2022-07-11 12:10:00|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15122.3|15118.3|383
1657541700000|2022-07-11 12:15:00|15125.4|15121.4|15122.3|15118.3|15125.4|15121.4|15119.2|15115.2|179
1657542000000|2022-07-11 12:20:00|15125.4|15121.4|15141.1|15137.1|15145.8|15141.8|15122.3|15118.3|920
1657542300000|2022-07-11 12:25:00|15144.2|15140.2|15144.2|15140.2|15147.3|15143.3|15137.9|15133.9|347
1657542600000|2022-07-11 12:30:00|15142.6|15138.6|15139.5|15135.5|15147.3|15143.3|15128.6|15124.6|647
1657542900000|2022-07-11 12:35:00|15137.9|15133.9|15156.7|15152.7|15172.3|15168.3|15137.9|15133.9|604
1657543200000|2022-07-11 12:40:00|15161.4|15157.4|15166.1|15162.1|15172.3|15168.3|15153.6|15149.6|534
1657543500000|2022-07-11 12:45:00|15169.2|15165.2|15169.2|15165.2|15175.4|15171.4|15156.7|15152.7|528
1657543800000|2022-07-11 12:50:00|15170.8|15166.8|15172.3|15168.3|15175.4|15171.4|15156.7|15152.7|361
1657544100000|2022-07-11 12:55:00|15175.4|15171.4|15187.9|15183.9|15187.9|15183.9|15169.2|15165.2|619
1657544400000|2022-07-11 13:00:00|15184.8|15180.8|15194.2|15190.2|15212.9|15208.9|15184.8|15180.8|860
1657544700000|2022-07-11 13:05:00|15195.8|15191.8|15206.7|15202.7|15216.1|15212.1|15194.2|15190.2|545
1657545000000|2022-07-11 13:10:00|15203.6|15199.6|15200.4|15196.4|15209.8|15205.8|15197.3|15193.3|511
1657545300000|2022-07-11 13:15:00|15197.3|15193.3|15175.4|15171.4|15200.4|15196.4|15172.3|15168.3|475
1657545600000|2022-07-11 13:20:00|15180.1|15176.1|15200.4|15196.4|15200.4|15196.4|15178.6|15174.6|396
1657545900000|2022-07-11 13:25:00|15197.3|15193.3|15209.8|15205.8|15209.8|15205.8|15187.9|15183.9|317
1657546200000|2022-07-11 13:30:00|15211.4|15207.4|15203.6|15199.6|15212.9|15208.9|15197.3|15193.3|593
1657546500000|2022-07-11 13:35:00|15202|15198|15212.9|15208.9|15219.2|15215.2|15200.4|15196.4|710
1657546800000|2022-07-11 13:40:00|15216.1|15212.1|15248.9|15244.9|15253.6|15249.6|15214.5|15210.5|815
1657547100000|2022-07-11 13:45:00|15250.4|15246.4|15287.9|15283.9|15291.1|15287.1|15250.4|15246.4|1096
1657547400000|2022-07-11 13:50:00|15289.5|15285.5|15284.8|15280.8|15316.1|15312.1|15283.3|15279.3|1005
1657547700000|2022-07-11 13:55:00|15286.4|15282.4|15255.1|15251.1|15286.4|15282.4|15248.9|15244.9|860
1657548000000|2022-07-11 14:00:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15234.8|15230.8|928
1657548300000|2022-07-11 14:05:00|15250.4|15246.4|15273.9|15269.9|15273.9|15269.9|15248.9|15244.9|850
1657548600000|2022-07-11 14:10:00|15275.4|15271.4|15262.9|15258.9|15275.4|15271.4|15256.7|15252.7|510
1657548900000|2022-07-11 14:15:00|15269.2|15265.2|15309.8|15305.8|15309.8|15305.8|15269.2|15265.2|873
1657549200000|2022-07-11 14:20:00|15306.7|15302.7|15319.2|15315.2|15328.6|15324.6|15303.6|15299.6|906
1657549500000|2022-07-11 14:25:00|15320.8|15316.8|15309.8|15305.8|15337.9|15333.9|15308.3|15304.3|1178
1657549800000|2022-07-11 14:30:00|15311.4|15307.4|15294.2|15290.2|15319.2|15315.2|15278.6|15274.6|923
1657550100000|2022-07-11 14:35:00|15291.1|15287.1|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|887
1657550400000|2022-07-11 14:40:00|15281.7|15277.7|15272.3|15268.3|15291.1|15287.1|15272.3|15268.3|619
1657550700000|2022-07-11 14:45:00|15269.2|15265.2|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|868
1657551000000|2022-07-11 14:50:00|15275.4|15271.4|15287.9|15283.9|15291.1|15287.1|15275.4|15271.4|359
1657551300000|2022-07-11 14:55:00|15286.4|15282.4|15312.9|15308.9|15319.2|15315.2|15286.4|15282.4|911
1657551600000|2022-07-11 15:00:00|15316.1|15312.1|15294.2|15290.2|15319.2|15315.2|15291.1|15287.1|723
1657551900000|2022-07-11 15:05:00|15291.1|15287.1|15287.9|15283.9|15297.3|15293.3|15281.7|15277.7|362
1657552200000|2022-07-11 15:10:00|15286.4|15282.4|15281.7|15277.7|15291.1|15287.1|15275.4|15271.4|431
1657552500000|2022-07-11 15:15:00|15284.8|15280.8|15269.2|15265.2|15284.8|15280.8|15262.9|15258.9|550
1657552800000|2022-07-11 15:20:00|15272.3|15268.3|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|315
1657553100000|2022-07-11 15:25:00|15284.8|15280.8|15272.3|15268.3|15287.9|15283.9|15269.2|15265.2|413
1657553400000|2022-07-11 15:30:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|339
1657553700000|2022-07-11 15:35:00|15264.5|15260.5|15259.8|15255.8|15267.6|15263.6|15253.6|15249.6|203
1657554000000|2022-07-11 15:40:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|355
1657554300000|2022-07-11 15:45:00|15258.3|15254.3|15256.7|15252.7|15266.1|15262.1|15253.6|15249.6|457
1657554600000|2022-07-11 15:50:00|15258.3|15254.3|15281.7|15277.7|15284.8|15280.8|15256.7|15252.7|743
1657554900000|2022-07-11 15:55:00|15278.6|15274.6|15298.9|15294.9|15300.4|15296.4|15275.4|15271.4|627
1657555200000|2022-07-11 16:00:00|15300.4|15296.4|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|299
1657555500000|2022-07-11 16:05:00|15294.2|15290.2|15298.9|15294.9|15300.4|15296.4|15294.2|15290.2|320
1657555800000|2022-07-11 16:10:00|15300.4|15296.4|15300.4|15296.4|15302|15298|15287.9|15283.9|456
1657556100000|2022-07-11 16:15:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|260
1657556400000|2022-07-11 16:20:00|15306.7|15302.7|15300.4|15296.4|15319.2|15315.2|15300.4|15296.4|397
1657556700000|2022-07-11 16:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15298.9|15294.9|515
1657557000000|2022-07-11 16:30:00|15300.4|15296.4|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|358
1657557300000|2022-07-11 16:35:00|15308.3|15304.3|15294.2|15290.2|15308.3|15304.3|15294.2|15290.2|226
1657557600000|2022-07-11 16:40:00|15291.1|15287.1|15291.1|15287.1|15297.3|15293.3|15291.1|15287.1|405
1657557900000|2022-07-11 16:45:00|15287.9|15283.9|15295.8|15291.8|15297.3|15293.3|15287.9|15283.9|159
1657558200000|2022-07-11 16:50:00|15294.2|15290.2|15295.8|15291.8|15300.4|15296.4|15291.1|15287.1|152
1657558500000|2022-07-11 16:55:00|15297.3|15293.3|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|248
1657558800000|2022-07-11 17:00:00|15289.5|15285.5|15281.7|15277.7|15297.3|15293.3|15281.7|15277.7|298
1657559100000|2022-07-11 17:05:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|315
1657559400000|2022-07-11 17:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|157
1657559700000|2022-07-11 17:15:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|184
1657560000000|2022-07-11 17:20:00|15270.8|15266.8|15259.8|15255.8|15270.8|15266.8|15259.8|15255.8|240
1657560300000|2022-07-11 17:25:00|15262.9|15258.9|15252|15248|15262.9|15258.9|15250.4|15246.4|232
1657560600000|2022-07-11 17:30:00|15250.4|15246.4|15250.4|15246.4|15259.8|15255.8|15247.3|15243.3|284
1657560900000|2022-07-11 17:35:00|15253.6|15249.6|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|147
1657561200000|2022-07-11 17:40:00|15250.4|15246.4|15258.3|15254.3|15259.8|15255.8|15250.4|15246.4|136
1657561500000|2022-07-11 17:45:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|197
1657561800000|2022-07-11 17:50:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|350
1657562100000|2022-07-11 17:55:00|15266.1|15262.1|15258.3|15254.3|15266.1|15262.1|15256.7|15252.7|367
1657562400000|2022-07-11 18:00:00|15256.7|15252.7|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|347
1657562700000|2022-07-11 18:05:00|15255.1|15251.1|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|319
1657563000000|2022-07-11 18:10:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|414
1657563300000|2022-07-11 18:15:00|15269.2|15265.2|15269.2|15265.2|15273.9|15269.9|15266.1|15262.1|675
1657563600000|2022-07-11 18:20:00|15266.1|15262.1|15262.9|15258.9|15267.6|15263.6|15262.9|15258.9|303
1657563900000|2022-07-11 18:25:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|125
1657564200000|2022-07-11 18:30:00|15266.1|15262.1|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|202
1657564500000|2022-07-11 18:35:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15256.7|15252.7|132
1657564800000|2022-07-11 18:40:00|15258.3|15254.3|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|151
1657565100000|2022-07-11 18:45:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15250.4|15246.4|202
1657565400000|2022-07-11 18:50:00|15262.9|15258.9|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|227
1657565700000|2022-07-11 18:55:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|590
1657566000000|2022-07-11 19:00:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15259.8|15255.8|345
1657566300000|2022-07-11 19:05:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|323
1657566600000|2022-07-11 19:10:00|15272.3|15268.3|15272.3|15268.3|15278.6|15274.6|15272.3|15268.3|270
1657566900000|2022-07-11 19:15:00|15269.2|15265.2|15262.9|15258.9|15272.3|15268.3|15262.9|15258.9|269
1657567200000|2022-07-11 19:20:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|104
1657567500000|2022-07-11 19:25:00|15270.8|15266.8|15272.3|15268.3|15277|15273|15269.2|15265.2|290
1657567800000|2022-07-11 19:30:00|15270.8|15266.8|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|355
1657568100000|2022-07-11 19:35:00|15264.5|15260.5|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|129
1657568400000|2022-07-11 19:40:00|15262.9|15258.9|15244.2|15240.2|15262.9|15258.9|15244.2|15240.2|255
1657568700000|2022-07-11 19:45:00|15247.3|15243.3|15244.2|15240.2|15248.9|15244.9|15231.7|15227.7|637
1657569000000|2022-07-11 19:50:00|15245.8|15241.8|15266.1|15262.1|15269.2|15265.2|15244.2|15240.2|534
1657569300000|2022-07-11 19:55:00|15264.5|15260.5|15284.8|15280.8|15291.1|15287.1|15259.8|15255.8|2943
1657569600000|2022-07-11 20:00:00|15281.7|15277.7|15287.9|15283.9|15303.6|15299.6|15281.7|15277.7|1427
1657569900000|2022-07-11 20:05:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15278.6|15274.6|361
1657570200000|2022-07-11 20:10:00|15280.1|15276.1|15275.4|15271.4|15281.7|15277.7|15275.4|15271.4|181
1657570500000|2022-07-11 20:15:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|188
1657570800000|2022-07-11 20:20:00|15266.1|15262.1|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|218
1657571100000|2022-07-11 20:25:00|15270.8|15266.8|15273.9|15269.9|15278.6|15274.6|15270.8|15266.8|316
1657571400000|2022-07-11 20:30:00|15275.4|15271.4|15272.3|15268.3|15275.4|15271.4|15269.2|15265.2|131
1657571700000|2022-07-11 20:35:00|15270.8|15266.8|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|166
1657572000000|2022-07-11 20:40:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|54
1657572300000|2022-07-11 20:45:00|15269.2|15265.2|15259.8|15255.8|15275.4|15271.4|15259.8|15255.8|296
1657572600000|2022-07-11 20:50:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|117
1657572900000|2022-07-11 20:55:00|15267.6|15263.6|15269.2|15265.2|15269.2|15265.2|15261.4|15257.4|202
1657576800000|2022-07-11 22:00:00|15252|15248|15267.6|15263.6|15270.8|15266.8|15252|15248|36
1657577100000|2022-07-11 22:05:00|15266.1|15262.1|15264.5|15260.5|15267.6|15263.6|15264.5|15260.5|13
1657577400000|2022-07-11 22:10:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|13
1657577700000|2022-07-11 22:15:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|2
1657578000000|2022-07-11 22:20:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|1
1657578300000|2022-07-11 22:25:00|15269.2|15265.2|15270.8|15266.8|15270.8|15266.8|15269.2|15265.2|3
1657578600000|2022-07-11 22:30:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|20
1657578900000|2022-07-11 22:35:00|15270.8|15266.8|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|29
1657579200000|2022-07-11 22:40:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|24
1657579500000|2022-07-11 22:45:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|14
1657579800000|2022-07-11 22:50:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15267.6|15263.6|10
1657580100000|2022-07-11 22:55:00|15272.3|15268.3|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|18
1657580400000|2022-07-11 23:00:00|15273.9|15269.9|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|28
1657580700000|2022-07-11 23:05:00|15270.8|15266.8|15262.9|15258.9|15270.8|15266.8|15262.9|15258.9|10
1657581000000|2022-07-11 23:10:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|11
1657581300000|2022-07-11 23:15:00|15264.5|15260.5|15269.2|15265.2|15270.8|15266.8|15264.5|15260.5|12
1657581600000|2022-07-11 23:20:00|15267.6|15263.6|15264.5|15260.5|15267.6|15263.6|15262.9|15258.9|13
1657581900000|2022-07-11 23:25:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15261.4|15257.4|7
1657582200000|2022-07-11 23:30:00|15264.5|15260.5|15264.5|15260.5|15270.8|15266.8|15264.5|15260.5|19
1657582500000|2022-07-11 23:35:00|15266.1|15262.1|15264.5|15260.5|15266.1|15262.1|15259.8|15255.8|17
1657582800000|2022-07-11 23:40:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|9
1657583100000|2022-07-11 23:45:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|6
1657583400000|2022-07-11 23:50:00|15264.5|15260.5|15270.8|15266.8|15272.3|15268.3|15262.9|15258.9|25
1657583700000|2022-07-11 23:55:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|38
1657584000000|2022-07-12 00:00:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|41
1657584300000|2022-07-12 00:05:00|15291.1|15287.1|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|75
1657584600000|2022-07-12 00:10:00|15291.1|15287.1|15294.2|15290.2|15298.9|15294.9|15287.9|15283.9|57
1657584900000|2022-07-12 00:15:00|15297.3|15293.3|15287.9|15283.9|15300.4|15296.4|15287.9|15283.9|72
1657585200000|2022-07-12 00:20:00|15281.7|15277.7|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|74
1657585500000|2022-07-12 00:25:00|15283.3|15279.3|15278.6|15274.6|15283.3|15279.3|15275.4|15271.4|100
1657585800000|2022-07-12 00:30:00|15281.7|15277.7|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|39
1657586100000|2022-07-12 00:35:00|15277|15273|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|32
1657586400000|2022-07-12 00:40:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|23
1657586700000|2022-07-12 00:45:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|41
1657587000000|2022-07-12 00:50:00|15289.5|15285.5|15297.3|15293.3|15303.6|15299.6|15287.9|15283.9|70
1657587300000|2022-07-12 00:55:00|15295.8|15291.8|15295.8|15291.8|15298.9|15294.9|15291.1|15287.1|36
1657587600000|2022-07-12 01:00:00|15297.3|15293.3|15306.7|15302.7|15316.1|15312.1|15297.3|15293.3|70
1657587900000|2022-07-12 01:05:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|39
1657588200000|2022-07-12 01:10:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|85
1657588500000|2022-07-12 01:15:00|15302|15298|15309.8|15305.8|15309.8|15305.8|15302|15298|30
1657588800000|2022-07-12 01:20:00|15312.9|15308.9|15336.4|15332.4|15339.5|15335.5|15312.9|15308.9|95
1657589100000|2022-07-12 01:25:00|15334.8|15330.8|15330.1|15326.1|15341.1|15337.1|15328.6|15324.6|75
1657589400000|2022-07-12 01:30:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15312.9|15308.9|79
1657589700000|2022-07-12 01:35:00|15320.8|15316.8|15337.9|15333.9|15337.9|15333.9|15319.2|15315.2|91
1657590000000|2022-07-12 01:40:00|15331.7|15327.7|15322.3|15318.3|15333.3|15329.3|15322.3|15318.3|169
1657590300000|2022-07-12 01:45:00|15325.4|15321.4|15330.1|15326.1|15334.8|15330.8|15325.4|15321.4|27
1657590600000|2022-07-12 01:50:00|15328.6|15324.6|15323.9|15319.9|15331.7|15327.7|15319.2|15315.2|14
1657590900000|2022-07-12 01:55:00|15322.3|15318.3|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|52
1657591200000|2022-07-12 02:00:00|15327|15323|15333.3|15329.3|15334.8|15330.8|15325.4|15321.4|40
1657591500000|2022-07-12 02:05:00|15331.7|15327.7|15323.9|15319.9|15331.7|15327.7|15319.2|15315.2|30
1657591800000|2022-07-12 02:10:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|15
1657592100000|2022-07-12 02:15:00|15320.8|15316.8|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|32
1657592400000|2022-07-12 02:20:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15327|15323|34
1657592700000|2022-07-12 02:25:00|15330.1|15326.1|15330.1|15326.1|15331.7|15327.7|15330.1|15326.1|10
1657593000000|2022-07-12 02:30:00|15331.7|15327.7|15337.9|15333.9|15344.2|15340.2|15330.1|15326.1|27
1657593300000|2022-07-12 02:35:00|15339.5|15335.5|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|66
1657593600000|2022-07-12 02:40:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|61
1657593900000|2022-07-12 02:45:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15330.1|15326.1|7
1657594200000|2022-07-12 02:50:00|15339.5|15335.5|15342.6|15338.6|15344.2|15340.2|15337.9|15333.9|34
1657594500000|2022-07-12 02:55:00|15341.1|15337.1|15362.9|15358.9|15366.1|15362.1|15341.1|15337.1|63
1657594800000|2022-07-12 03:00:00|15361.4|15357.4|15350.4|15346.4|15361.4|15357.4|15347.3|15343.3|80
1657595100000|2022-07-12 03:05:00|15348.9|15344.9|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|26
1657595400000|2022-07-12 03:10:00|15342.6|15338.6|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|40
1657595700000|2022-07-12 03:15:00|15344.2|15340.2|15337.9|15333.9|15344.2|15340.2|15336.4|15332.4|30
1657596000000|2022-07-12 03:20:00|15334.8|15330.8|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|42
1657596300000|2022-07-12 03:25:00|15333.3|15329.3|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|15
1657596600000|2022-07-12 03:30:00|15330.1|15326.1|15331.7|15327.7|15333.3|15329.3|15330.1|15326.1|6
1657596900000|2022-07-12 03:35:00|15333.3|15329.3|15331.7|15327.7|15336.4|15332.4|15328.6|15324.6|36
1657597200000|2022-07-12 03:40:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15322.3|15318.3|42
1657597500000|2022-07-12 03:45:00|15328.6|15324.6|15328.6|15324.6|15330.1|15326.1|15327|15323|7
1657597800000|2022-07-12 03:50:00|15330.1|15326.1|15336.4|15332.4|15337.9|15333.9|15328.6|15324.6|26
1657598100000|2022-07-12 03:55:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|17
1657598400000|2022-07-12 04:00:00|15337.9|15333.9|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|23
1657598700000|2022-07-12 04:05:00|15339.5|15335.5|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|11
1657599000000|2022-07-12 04:10:00|15336.4|15332.4|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|7
1657599300000|2022-07-12 04:15:00|15336.4|15332.4|15331.7|15327.7|15336.4|15332.4|15331.7|15327.7|15
1657599600000|2022-07-12 04:20:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15333.3|15329.3|7
1657599900000|2022-07-12 04:25:00|15333.3|15329.3|15333.3|15329.3|15334.8|15330.8|15331.7|15327.7|10
1657600200000|2022-07-12 04:30:00|15334.8|15330.8|15333.3|15329.3|15336.4|15332.4|15331.7|15327.7|17
1657600500000|2022-07-12 04:35:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15330.1|15326.1|29
1657600800000|2022-07-12 04:40:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|24
1657601100000|2022-07-12 04:45:00|||||||||31
1657601400000|2022-07-12 04:50:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|32
1657601700000|2022-07-12 04:55:00|15334.8|15330.8|15331.7|15327.7|15337.9|15333.9|15331.7|15327.7|33
1657602000000|2022-07-12 05:00:00|15330.1|15326.1|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|63
1657602300000|2022-07-12 05:05:00|15317.6|15313.6|15308.3|15304.3|15319.2|15315.2|15306.7|15302.7|42
1657602600000|2022-07-12 05:10:00|15309.8|15305.8|15311.4|15307.4|15316.1|15312.1|15309.8|15305.8|46
1657602900000|2022-07-12 05:15:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|26
1657603200000|2022-07-12 05:20:00|15309.8|15305.8|15309.8|15305.8|15311.4|15307.4|15306.7|15302.7|18
1657603500000|2022-07-12 05:25:00|15308.3|15304.3|15308.3|15304.3|15316.1|15312.1|15306.7|15302.7|76
1657603800000|2022-07-12 05:30:00|15306.7|15302.7|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|16
1657604100000|2022-07-12 05:35:00|15308.3|15304.3|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|12
1657604400000|2022-07-12 05:40:00|15305.1|15301.1|15302|15298|15306.7|15302.7|15297.3|15293.3|54
1657604700000|2022-07-12 05:45:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15298.9|15294.9|20
1657605000000|2022-07-12 05:50:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|23
1657605300000|2022-07-12 05:55:00|15308.3|15304.3|15306.7|15302.7|15311.4|15307.4|15303.6|15299.6|24
1657605600000|2022-07-12 06:00:00|15305.1|15301.1|15312.9|15308.9|15325.4|15321.4|15303.6|15299.6|113
1657605900000|2022-07-12 06:05:00|15314.5|15310.5|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|21
1657606200000|2022-07-12 06:10:00|15319.2|15315.2|15319.2|15315.2|15327|15323|15316.1|15312.1|35
1657606500000|2022-07-12 06:15:00|15320.8|15316.8|15317.6|15313.6|15322.3|15318.3|15312.9|15308.9|25
1657606800000|2022-07-12 06:20:00|15316.1|15312.1|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|34
1657607100000|2022-07-12 06:25:00|15311.4|15307.4|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|29
1657607400000|2022-07-12 06:30:00|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15308.3|15304.3|27
1657607700000|2022-07-12 06:35:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|43
1657608000000|2022-07-12 06:40:00|15309.8|15305.8|15312.9|15308.9|15320.8|15316.8|15309.8|15305.8|58
1657608300000|2022-07-12 06:45:00|15314.5|15310.5|15334.8|15330.8|15334.8|15330.8|15309.8|15305.8|63
1657608600000|2022-07-12 06:50:00|15337.9|15333.9|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|98
1657608900000|2022-07-12 06:55:00|15347.3|15343.3|15359.8|15355.8|15361.4|15357.4|15345.8|15341.8|177
1657609200000|2022-07-12 07:00:00|15362.9|15358.9|15389.5|15385.5|15391.1|15387.1|15361.4|15357.4|402
1657609500000|2022-07-12 07:05:00|15391.1|15387.1|15406.7|15402.7|15420.8|15416.8|15389.5|15385.5|366
1657609800000|2022-07-12 07:10:00|15403.6|15399.6|15403.6|15399.6|15411.4|15407.4|15397.3|15393.3|305
1657610100000|2022-07-12 07:15:00|15406.7|15402.7|15400.4|15396.4|15408.3|15404.3|15387.9|15383.9|235
1657610400000|2022-07-12 07:20:00|15402|15398|15405.1|15401.1|15416.1|15412.1|15400.4|15396.4|442
1657610700000|2022-07-12 07:25:00|15406.7|15402.7|15409.8|15405.8|15411.4|15407.4|15397.3|15393.3|226
1657611000000|2022-07-12 07:30:00|15411.4|15407.4|15416.1|15412.1|15423.9|15419.9|15409.8|15405.8|176
1657611300000|2022-07-12 07:35:00|15414.5|15410.5|15412.9|15408.9|15423.9|15419.9|15406.7|15402.7|125
1657611600000|2022-07-12 07:40:00|15414.5|15410.5|15406.7|15402.7|15419.2|15415.2|15400.4|15396.4|221
1657611900000|2022-07-12 07:45:00|15405.1|15401.1|15416.1|15412.1|15416.1|15412.1|15397.3|15393.3|356
1657612200000|2022-07-12 07:50:00|15412.9|15408.9|15411.4|15407.4|15416.1|15412.1|15406.7|15402.7|99
1657612500000|2022-07-12 07:55:00|15412.9|15408.9|15409.8|15405.8|15425.4|15421.4|15406.7|15402.7|85
1657612800000|2022-07-12 08:00:00|15411.4|15407.4|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|89
1657613100000|2022-07-12 08:05:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15416.1|15412.1|116
1657613400000|2022-07-12 08:10:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|205
1657613700000|2022-07-12 08:15:00|15423.9|15419.9|15419.2|15415.2|15428.6|15424.6|15417.6|15413.6|112
1657614000000|2022-07-12 08:20:00|15420.8|15416.8|15412.9|15408.9|15425.4|15421.4|15412.9|15408.9|198
1657614300000|2022-07-12 08:25:00|15416.1|15412.1|15420.8|15416.8|15425.4|15421.4|15412.9|15408.9|101
1657614600000|2022-07-12 08:30:00|15419.2|15415.2|15427|15423|15428.6|15424.6|15409.8|15405.8|204
1657614900000|2022-07-12 08:35:00|15428.6|15424.6|15425.4|15421.4|15431.7|15427.7|15416.1|15412.1|162
1657615200000|2022-07-12 08:40:00|15427|15423|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|377
1657615500000|2022-07-12 08:45:00|15427|15423|15419.2|15415.2|15434.8|15430.8|15419.2|15415.2|108
1657615800000|2022-07-12 08:50:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15417.6|15413.6|204
1657616100000|2022-07-12 08:55:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|249
1657616400000|2022-07-12 09:00:00|15430.1|15426.1|15445.8|15441.8|15453.6|15449.6|15425.4|15421.4|397
1657616700000|2022-07-12 09:05:00|15447.3|15443.3|15437.9|15433.9|15456.7|15452.7|15437.9|15433.9|286
1657617000000|2022-07-12 09:10:00|15439.5|15435.5|15431.7|15427.7|15450.4|15446.4|15425.4|15421.4|272
1657617300000|2022-07-12 09:15:00|15433.3|15429.3|15412.9|15408.9|15434.8|15430.8|15412.9|15408.9|208
1657617600000|2022-07-12 09:20:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|116
1657617900000|2022-07-12 09:25:00|15403.6|15399.6|15406.7|15402.7|15416.1|15412.1|15403.6|15399.6|193
1657618200000|2022-07-12 09:30:00|15409.8|15405.8|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|137
1657618500000|2022-07-12 09:35:00|15408.3|15404.3|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|139
1657618800000|2022-07-12 09:40:00|15422.3|15418.3|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|179
1657619100000|2022-07-12 09:45:00|15417.6|15413.6|15431.7|15427.7|15434.8|15430.8|15417.6|15413.6|123
1657619400000|2022-07-12 09:50:00|15434.8|15430.8|15431.7|15427.7|15444.2|15440.2|15425.4|15421.4|177
1657619700000|2022-07-12 09:55:00|15430.1|15426.1|15430.1|15426.1|15431.7|15427.7|15425.4|15421.4|75
1657620000000|2022-07-12 10:00:00|15428.6|15424.6|15422.3|15418.3|15434.8|15430.8|15419.2|15415.2|123
1657620300000|2022-07-12 10:05:00|15420.8|15416.8|15406.7|15402.7|15420.8|15416.8|15406.7|15402.7|189
1657620600000|2022-07-12 10:10:00|15403.6|15399.6|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|219
1657620900000|2022-07-12 10:15:00|15409.8|15405.8|15416.1|15412.1|15422.3|15418.3|15406.7|15402.7|89
1657621200000|2022-07-12 10:20:00|15419.2|15415.2|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|108
1657621500000|2022-07-12 10:25:00|15420.8|15416.8|15409.8|15405.8|15422.3|15418.3|15409.8|15405.8|95
1657621800000|2022-07-12 10:30:00|15408.3|15404.3|15406.7|15402.7|15412.9|15408.9|15402|15398|67
1657622100000|2022-07-12 10:35:00|15408.3|15404.3|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|73
1657622400000|2022-07-12 10:40:00|15411.4|15407.4|15403.6|15399.6|15412.9|15408.9|15402|15398|62
1657622700000|2022-07-12 10:45:00|15405.1|15401.1|15419.2|15415.2|15419.2|15415.2|15403.6|15399.6|43
1657623000000|2022-07-12 10:50:00|15420.8|15416.8|15434.8|15430.8|15439.5|15435.5|15416.1|15412.1|125
1657623300000|2022-07-12 10:55:00|15437.9|15433.9|15434.8|15430.8|15444.2|15440.2|15430.1|15426.1|185
1657623600000|2022-07-12 11:00:00|15436.4|15432.4|15447.3|15443.3|15453.6|15449.6|15434.8|15430.8|263
1657623900000|2022-07-12 11:05:00|15445.8|15441.8|15437.9|15433.9|15447.3|15443.3|15428.6|15424.6|264
1657624200000|2022-07-12 11:10:00|15436.4|15432.4|15444.2|15440.2|15447.3|15443.3|15428.6|15424.6|280
1657624500000|2022-07-12 11:15:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|166
1657624800000|2022-07-12 11:20:00|15453.6|15449.6|15441.1|15437.1|15466.1|15462.1|15441.1|15437.1|459
1657625100000|2022-07-12 11:25:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|234
1657625400000|2022-07-12 11:30:00|15437.9|15433.9|15441.1|15437.1|15441.1|15437.1|15430.1|15426.1|263
1657625700000|2022-07-12 11:35:00|15442.6|15438.6|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|250
1657626000000|2022-07-12 11:40:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|262
1657626300000|2022-07-12 11:45:00|15441.1|15437.1|15434.8|15430.8|15444.2|15440.2|15422.3|15418.3|787
1657626600000|2022-07-12 11:50:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|174
1657626900000|2022-07-12 11:55:00|15436.4|15432.4|15431.7|15427.7|15441.1|15437.1|15428.6|15424.6|137
1657627200000|2022-07-12 12:00:00|15430.1|15426.1|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|280
1657627500000|2022-07-12 12:05:00|15419.2|15415.2|15425.4|15421.4|15434.8|15430.8|15417.6|15413.6|178
1657627800000|2022-07-12 12:10:00|15428.6|15424.6|15425.4|15421.4|15433.3|15429.3|15419.2|15415.2|202
1657628100000|2022-07-12 12:15:00|15427|15423|15447.3|15443.3|15448.9|15444.9|15425.4|15421.4|372
1657628400000|2022-07-12 12:20:00|15444.2|15440.2|15453.6|15449.6|15466.1|15462.1|15437.9|15433.9|576
1657628700000|2022-07-12 12:25:00|15455.1|15451.1|15422.3|15418.3|15455.1|15451.1|15419.2|15415.2|598
1657629000000|2022-07-12 12:30:00|15425.4|15421.4|15434.8|15430.8|15450.4|15446.4|15425.4|15421.4|540
1657629300000|2022-07-12 12:35:00|15437.9|15433.9|15422.3|15418.3|15447.3|15443.3|15422.3|15418.3|426
1657629600000|2022-07-12 12:40:00|15419.2|15415.2|15387.9|15383.9|15422.3|15418.3|15381.7|15377.7|606
1657629900000|2022-07-12 12:45:00|15391.1|15387.1|15403.6|15399.6|15419.2|15415.2|15387.9|15383.9|395
1657630200000|2022-07-12 12:50:00|15400.4|15396.4|15414.5|15410.5|15420.8|15416.8|15400.4|15396.4|266
1657630500000|2022-07-12 12:55:00|15416.1|15412.1|15433.3|15429.3|15434.8|15430.8|15406.7|15402.7|416
1657630800000|2022-07-12 13:00:00|15431.7|15427.7|15430.1|15426.1|15437.9|15433.9|15422.3|15418.3|369
1657631100000|2022-07-12 13:05:00|15428.6|15424.6|15422.3|15418.3|15430.1|15426.1|15409.8|15405.8|322
1657631400000|2022-07-12 13:10:00|15423.9|15419.9|15434.8|15430.8|15453.6|15449.6|15419.2|15415.2|464
1657631700000|2022-07-12 13:15:00|15436.4|15432.4|15441.1|15437.1|15447.3|15443.3|15417.6|15413.6|384
1657632000000|2022-07-12 13:20:00|15442.6|15438.6|15427|15423|15453.6|15449.6|15422.3|15418.3|388
1657632300000|2022-07-12 13:25:00|15425.4|15421.4|15428.6|15424.6|15436.4|15432.4|15422.3|15418.3|312
1657632600000|2022-07-12 13:30:00|15430.1|15426.1|15466.1|15462.1|15472.3|15468.3|15428.6|15424.6|680
1657632900000|2022-07-12 13:35:00|15462.9|15458.9|15475.4|15471.4|15478.6|15474.6|15459.8|15455.8|699
1657633200000|2022-07-12 13:40:00|15472.3|15468.3|15475.4|15471.4|15478.6|15474.6|15462.9|15458.9|702
1657633500000|2022-07-12 13:45:00|15473.9|15469.9|15484.8|15480.8|15487.9|15483.9|15466.1|15462.1|478
1657633800000|2022-07-12 13:50:00|15487.9|15483.9|15456.7|15452.7|15487.9|15483.9|15450.4|15446.4|502
1657634100000|2022-07-12 13:55:00|15462.9|15458.9|15466.1|15462.1|15475.4|15471.4|15450.4|15446.4|444
1657634400000|2022-07-12 14:00:00|15469.2|15465.2|15487.9|15483.9|15497.3|15493.3|15469.2|15465.2|803
1657634700000|2022-07-12 14:05:00|15491.1|15487.1|15478.6|15474.6|15491.1|15487.1|15469.2|15465.2|797
1657635000000|2022-07-12 14:10:00|15475.4|15471.4|15466.1|15462.1|15481.7|15477.7|15458.3|15454.3|667
1657635300000|2022-07-12 14:15:00|15462.9|15458.9|15459.8|15455.8|15472.3|15468.3|15453.6|15449.6|686
1657635600000|2022-07-12 14:20:00|15456.7|15452.7|15462.9|15458.9|15469.2|15465.2|15447.3|15443.3|412
1657635900000|2022-07-12 14:25:00|15466.1|15462.1|15502|15498|15503.6|15499.6|15462.9|15458.9|641
1657636200000|2022-07-12 14:30:00|15503.6|15499.6|15466.1|15462.1|15503.6|15499.6|15466.1|15462.1|974
1657636500000|2022-07-12 14:35:00|15464.5|15460.5|15453.6|15449.6|15475.4|15471.4|15447.3|15443.3|674
1657636800000|2022-07-12 14:40:00|15450.4|15446.4|15450.4|15446.4|15462.9|15458.9|15447.3|15443.3|962
1657637100000|2022-07-12 14:45:00|15452|15448|15484.8|15480.8|15487.9|15483.9|15447.3|15443.3|810
1657637400000|2022-07-12 14:50:00|15481.7|15477.7|15506.7|15502.7|15512.9|15508.9|15481.7|15477.7|948
1657637700000|2022-07-12 14:55:00|15509.8|15505.8|15500.4|15496.4|15509.8|15505.8|15494.2|15490.2|537
1657638000000|2022-07-12 15:00:00|15498.9|15494.9|15497.3|15493.3|15503.6|15499.6|15478.6|15474.6|721
1657638300000|2022-07-12 15:05:00|15494.2|15490.2|15512.9|15508.9|15519.2|15515.2|15491.1|15487.1|935
1657638600000|2022-07-12 15:10:00|15509.8|15505.8|15497.3|15493.3|15522.3|15518.3|15491.1|15487.1|581
1657638900000|2022-07-12 15:15:00|15494.2|15490.2|15475.4|15471.4|15502|15498|15475.4|15471.4|608
1657639200000|2022-07-12 15:20:00|15473.9|15469.9|15478.6|15474.6|15480.1|15476.1|15469.2|15465.2|393
1657639500000|2022-07-12 15:25:00|15480.1|15476.1|15469.2|15465.2|15494.2|15490.2|15469.2|15465.2|511
1657639800000|2022-07-12 15:30:00|15466.1|15462.1|15453.6|15449.6|15472.3|15468.3|15453.6|15449.6|630
1657640100000|2022-07-12 15:35:00|15450.4|15446.4|15453.6|15449.6|15459.8|15455.8|15447.3|15443.3|1000
1657640400000|2022-07-12 15:40:00|15452|15448|15481.7|15477.7|15491.1|15487.1|15452|15448|514
1657640700000|2022-07-12 15:45:00|15480.1|15476.1|15475.4|15471.4|15481.7|15477.7|15473.9|15469.9|422
1657641000000|2022-07-12 15:50:00|15478.6|15474.6|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|425
1657641300000|2022-07-12 15:55:00|15487.9|15483.9|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|322
1657641600000|2022-07-12 16:00:00|15486.4|15482.4|15469.2|15465.2|15487.9|15483.9|15467.6|15463.6|433
1657641900000|2022-07-12 16:05:00|15472.3|15468.3|15481.7|15477.7|15481.7|15477.7|15472.3|15468.3|375
1657642200000|2022-07-12 16:10:00|15484.8|15480.8|15475.4|15471.4|15484.8|15480.8|15472.3|15468.3|427
1657642500000|2022-07-12 16:15:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15462.9|15458.9|366
1657642800000|2022-07-12 16:20:00|15467.6|15463.6|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|312
1657643100000|2022-07-12 16:25:00|15459.8|15455.8|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|438
1657643400000|2022-07-12 16:30:00|15464.5|15460.5|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|366
1657643700000|2022-07-12 16:35:00|15466.1|15462.1|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|342
1657644000000|2022-07-12 16:40:00|15459.8|15455.8|15455.1|15451.1|15459.8|15455.8|15447.3|15443.3|598
1657644300000|2022-07-12 16:45:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15453.6|15449.6|222
1657644600000|2022-07-12 16:50:00|15450.4|15446.4|15447.3|15443.3|15456.7|15452.7|15441.1|15437.1|470
1657644900000|2022-07-12 16:55:00|15445.8|15441.8|15444.2|15440.2|15450.4|15446.4|15437.9|15433.9|285
1657645200000|2022-07-12 17:00:00|15445.8|15441.8|15394.2|15390.2|15452|15448|15384.8|15380.8|1120
1657645500000|2022-07-12 17:05:00|15395.8|15391.8|15406.7|15402.7|15409.8|15405.8|15387.9|15383.9|741
1657645800000|2022-07-12 17:10:00|15403.6|15399.6|15400.4|15396.4|15406.7|15402.7|15394.2|15390.2|449
1657646100000|2022-07-12 17:15:00|15406.7|15402.7|15384.8|15380.8|15409.8|15405.8|15378.6|15374.6|540
1657646400000|2022-07-12 17:20:00|15383.3|15379.3|15392.6|15388.6|15403.6|15399.6|15378.6|15374.6|474
1657646700000|2022-07-12 17:25:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|401
1657647000000|2022-07-12 17:30:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|561
1657647300000|2022-07-12 17:35:00|15381.7|15377.7|15378.6|15374.6|15391.1|15387.1|15375.4|15371.4|519
1657647600000|2022-07-12 17:40:00|15377|15373|15378.6|15374.6|15381.7|15377.7|15362.9|15358.9|526
1657647900000|2022-07-12 17:45:00|15381.7|15377.7|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|266
1657648200000|2022-07-12 17:50:00|15383.3|15379.3|15372.3|15368.3|15383.3|15379.3|15372.3|15368.3|284
1657648500000|2022-07-12 17:55:00|15373.9|15369.9|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|214
1657648800000|2022-07-12 18:00:00|15377|15373|15375.4|15371.4|15378.6|15374.6|15362.9|15358.9|277
1657649100000|2022-07-12 18:05:00|15372.3|15368.3|15359.8|15355.8|15373.9|15369.9|15359.8|15355.8|167
1657649400000|2022-07-12 18:10:00|15362.9|15358.9|15362.9|15358.9|15375.4|15371.4|15362.9|15358.9|453
1657649700000|2022-07-12 18:15:00|15366.1|15362.1|15372.3|15368.3|15375.4|15371.4|15362.9|15358.9|224
1657650000000|2022-07-12 18:20:00|15369.2|15365.2|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|208
1657650300000|2022-07-12 18:25:00|15370.8|15366.8|15372.3|15368.3|15375.4|15371.4|15369.2|15365.2|162
1657650600000|2022-07-12 18:30:00|15375.4|15371.4|15377|15373|15378.6|15374.6|15372.3|15368.3|278
1657650900000|2022-07-12 18:35:00|15378.6|15374.6|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|297
1657651200000|2022-07-12 18:40:00|15381.7|15377.7|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|347
1657651500000|2022-07-12 18:45:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15383.3|15379.3|395
1657651800000|2022-07-12 18:50:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|326
1657652100000|2022-07-12 18:55:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15381.7|15377.7|650
1657652400000|2022-07-12 19:00:00|15384.8|15380.8|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|366
1657652700000|2022-07-12 19:05:00|15386.4|15382.4|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|289
1657653000000|2022-07-12 19:10:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|333
1657653300000|2022-07-12 19:15:00|15392.6|15388.6|15391.1|15387.1|15403.6|15399.6|15391.1|15387.1|328
1657653600000|2022-07-12 19:20:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15387.9|15383.9|344
1657653900000|2022-07-12 19:25:00|15405.1|15401.1|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|297
1657654200000|2022-07-12 19:30:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15398.9|15394.9|212
1657654500000|2022-07-12 19:35:00|15408.3|15404.3|15419.2|15415.2|15422.3|15418.3|15406.7|15402.7|320
1657654800000|2022-07-12 19:40:00|15416.1|15412.1|15403.6|15399.6|15416.1|15412.1|15403.6|15399.6|285
1657655100000|2022-07-12 19:45:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|247
1657655400000|2022-07-12 19:50:00|15406.7|15402.7|15381.7|15377.7|15409.8|15405.8|15381.7|15377.7|486
1657655700000|2022-07-12 19:55:00|15384.8|15380.8|15362.9|15358.9|15391.1|15387.1|15359.8|15355.8|2374
1657656000000|2022-07-12 20:00:00|15361.4|15357.4|15355.1|15351.1|15372.3|15368.3|15347.3|15343.3|1901
1657656300000|2022-07-12 20:05:00|15356.7|15352.7|15350.4|15346.4|15356.7|15352.7|15347.3|15343.3|720
1657656600000|2022-07-12 20:10:00|15347.3|15343.3|15337.9|15333.9|15353.6|15349.6|15337.9|15333.9|731
1657656900000|2022-07-12 20:15:00|15336.4|15332.4|15309.8|15305.8|15337.9|15333.9|15306.7|15302.7|864
1657657200000|2022-07-12 20:20:00|15311.4|15307.4|15300.4|15296.4|15311.4|15307.4|15300.4|15296.4|733
1657657500000|2022-07-12 20:25:00|15303.6|15299.6|15322.3|15318.3|15328.6|15324.6|15300.4|15296.4|414
1657657800000|2022-07-12 20:30:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|262
1657658100000|2022-07-12 20:35:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|145
1657658400000|2022-07-12 20:40:00|15320.8|15316.8|15323.9|15319.9|15325.4|15321.4|15319.2|15315.2|147
1657658700000|2022-07-12 20:45:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|423
1657659000000|2022-07-12 20:50:00|15328.6|15324.6|15323.9|15319.9|15334.8|15330.8|15322.3|15318.3|242
1657659300000|2022-07-12 20:55:00|15322.3|15318.3|15314.5|15310.5|15325.4|15321.4|15312.9|15308.9|188
1657663200000|2022-07-12 22:00:00|15312.9|15308.9|15327|15323|15327|15323|15312.9|15308.9|58
1657663500000|2022-07-12 22:05:00|15325.4|15321.4|15325.4|15321.4|15327|15323|15323.9|15319.9|8
1657663800000|2022-07-12 22:10:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|31
1657664100000|2022-07-12 22:15:00|15323.9|15319.9|15316.1|15312.1|15323.9|15319.9|15316.1|15312.1|58
1657664400000|2022-07-12 22:20:00|15314.5|15310.5|15312.9|15308.9|15314.5|15310.5|15309.8|15305.8|126
1657664700000|2022-07-12 22:25:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15309.8|15305.8|19
1657665000000|2022-07-12 22:30:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15311.4|15307.4|101
1657665300000|2022-07-12 22:35:00|15320.8|15316.8|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|27
1657665600000|2022-07-12 22:40:00|15320.8|15316.8|15331.7|15327.7|15331.7|15327.7|15320.8|15316.8|59
1657665900000|2022-07-12 22:45:00|15328.6|15324.6|15330.1|15326.1|15331.7|15327.7|15325.4|15321.4|14
1657666200000|2022-07-12 22:50:00|15331.7|15327.7|15334.8|15330.8|15336.4|15332.4|15331.7|15327.7|7
1657666500000|2022-07-12 22:55:00|15336.4|15332.4|15334.8|15330.8|15339.5|15335.5|15333.3|15329.3|14
1657666800000|2022-07-12 23:00:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|11
1657667100000|2022-07-12 23:05:00|15339.5|15335.5|15334.8|15330.8|15339.5|15335.5|15333.3|15329.3|20
1657667400000|2022-07-12 23:10:00|15333.3|15329.3|15337.9|15333.9|15339.5|15335.5|15333.3|15329.3|10
1657667700000|2022-07-12 23:15:00|15341.1|15337.1|15341.1|15337.1|15345.8|15341.8|15341.1|15337.1|40
1657668000000|2022-07-12 23:20:00|15342.6|15338.6|15344.2|15340.2|15347.3|15343.3|15339.5|15335.5|27
1657668300000|2022-07-12 23:25:00|15341.1|15337.1|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|67
1657668600000|2022-07-12 23:30:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|53
1657668900000|2022-07-12 23:35:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|97
1657669200000|2022-07-12 23:40:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|107
1657669500000|2022-07-12 23:45:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|75
1657669800000|2022-07-12 23:50:00|15327|15323|15331.7|15327.7|15331.7|15327.7|15325.4|15321.4|28
1657670100000|2022-07-12 23:55:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|52
1657670400000|2022-07-13 00:00:00|15331.7|15327.7|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|66
1657670700000|2022-07-13 00:05:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|55
1657671000000|2022-07-13 00:10:00|15333.3|15329.3|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|81
1657671300000|2022-07-13 00:15:00|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15312.9|15308.9|114
1657671600000|2022-07-13 00:20:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15306.7|15302.7|125
1657671900000|2022-07-13 00:25:00|15308.3|15304.3|15294.2|15290.2|15309.8|15305.8|15292.6|15288.6|168
1657672200000|2022-07-13 00:30:00|15295.8|15291.8|15295.8|15291.8|15300.4|15296.4|15294.2|15290.2|28
1657672500000|2022-07-13 00:35:00|15294.2|15290.2|15272.3|15268.3|15295.8|15291.8|15272.3|15268.3|100
1657672800000|2022-07-13 00:40:00|15273.9|15269.9|15266.1|15262.1|15275.4|15271.4|15264.5|15260.5|97
1657673100000|2022-07-13 00:45:00|15267.6|15263.6|15287.9|15283.9|15291.1|15287.1|15266.1|15262.1|157
1657673400000|2022-07-13 00:50:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|59
1657673700000|2022-07-13 00:55:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|50
1657674000000|2022-07-13 01:00:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|96
1657674300000|2022-07-13 01:05:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15287.9|15283.9|10
1657674600000|2022-07-13 01:10:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|10
1657674900000|2022-07-13 01:15:00|15298.9|15294.9|15294.2|15290.2|15302|15298|15294.2|15290.2|11
1657675200000|2022-07-13 01:20:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|34
1657675500000|2022-07-13 01:25:00|15292.6|15288.6|15287.9|15283.9|15292.6|15288.6|15281.7|15277.7|45
1657675800000|2022-07-13 01:30:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|77
1657676100000|2022-07-13 01:35:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|32
1657676400000|2022-07-13 01:40:00|15292.6|15288.6|15303.6|15299.6|15303.6|15299.6|15287.9|15283.9|21
1657676700000|2022-07-13 01:45:00|15305.1|15301.1|15303.6|15299.6|15309.8|15305.8|15300.4|15296.4|66
1657677000000|2022-07-13 01:50:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|26
1657677300000|2022-07-13 01:55:00|15305.1|15301.1|15306.7|15302.7|15308.3|15304.3|15302|15298|24
1657677600000|2022-07-13 02:00:00|15305.1|15301.1|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|34
1657677900000|2022-07-13 02:05:00|15300.4|15296.4|15314.5|15310.5|15316.1|15312.1|15297.3|15293.3|34
1657678200000|2022-07-13 02:10:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15308.3|15304.3|38
1657678500000|2022-07-13 02:15:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15311.4|15307.4|49
1657678800000|2022-07-13 02:20:00|15311.4|15307.4|15311.4|15307.4|15312.9|15308.9|15309.8|15305.8|6
1657679100000|2022-07-13 02:25:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|11
1657679400000|2022-07-13 02:30:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|30
1657679700000|2022-07-13 02:35:00|15308.3|15304.3|15298.9|15294.9|15309.8|15305.8|15298.9|15294.9|19
1657680000000|2022-07-13 02:40:00|15300.4|15296.4|15300.4|15296.4|15300.4|15296.4|15297.3|15293.3|26
1657680300000|2022-07-13 02:45:00|15303.6|15299.6|15295.8|15291.8|15303.6|15299.6|15294.2|15290.2|13
1657680600000|2022-07-13 02:50:00|15294.2|15290.2|15294.2|15290.2|15295.8|15291.8|15291.1|15287.1|10
1657680900000|2022-07-13 02:55:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|11
1657681200000|2022-07-13 03:00:00|15297.3|15293.3|15298.9|15294.9|15305.1|15301.1|15297.3|15293.3|16
1657681500000|2022-07-13 03:05:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15297.3|15293.3|0
1657681800000|2022-07-13 03:10:00|15298.9|15294.9|15284.8|15280.8|15300.4|15296.4|15281.7|15277.7|79
1657682100000|2022-07-13 03:15:00|15283.3|15279.3|15284.8|15280.8|15287.9|15283.9|15283.3|15279.3|7
1657682400000|2022-07-13 03:20:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15277|15273|25
1657682700000|2022-07-13 03:25:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15281.7|15277.7|12
1657683000000|2022-07-13 03:30:00|15283.3|15279.3|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|44
1657683300000|2022-07-13 03:35:00|15283.3|15279.3|15281.7|15277.7|15283.3|15279.3|15278.6|15274.6|3
1657683600000|2022-07-13 03:40:00|15278.6|15274.6|15284.8|15280.8|15286.4|15282.4|15278.6|15274.6|23
1657683900000|2022-07-13 03:45:00|15286.4|15282.4|15287.9|15283.9|15287.9|15283.9|15284.8|15280.8|18
1657684200000|2022-07-13 03:50:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|40
1657684500000|2022-07-13 03:55:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15283.3|15279.3|20
1657684800000|2022-07-13 04:00:00|15283.3|15279.3|15287.9|15283.9|15289.5|15285.5|15283.3|15279.3|25
1657685100000|2022-07-13 04:05:00|15286.4|15282.4|15281.7|15277.7|15286.4|15282.4|15281.7|15277.7|8
1657685400000|2022-07-13 04:10:00|15280.1|15276.1|15281.7|15277.7|15281.7|15277.7|15280.1|15276.1|6
1657685700000|2022-07-13 04:15:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15281.7|15277.7|12
1657686000000|2022-07-13 04:20:00|15283.3|15279.3|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|36
1657686300000|2022-07-13 04:25:00|15287.9|15283.9|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|9
1657686600000|2022-07-13 04:30:00|15289.5|15285.5|15306.7|15302.7|15309.8|15305.8|15289.5|15285.5|98
1657686900000|2022-07-13 04:35:00|15305.1|15301.1|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|63
1657687200000|2022-07-13 04:40:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15306.7|15302.7|28
1657687500000|2022-07-13 04:45:00|15308.3|15304.3|15309.8|15305.8|15309.8|15305.8|15308.3|15304.3|2
1657687800000|2022-07-13 04:50:00|15308.3|15304.3|15312.9|15308.9|15319.2|15315.2|15308.3|15304.3|33
1657688100000|2022-07-13 04:55:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15308.3|15304.3|13
1657688400000|2022-07-13 05:00:00|15311.4|15307.4|15303.6|15299.6|15312.9|15308.9|15298.9|15294.9|16
1657688700000|2022-07-13 05:05:00|15302|15298|15302|15298|15305.1|15301.1|15300.4|15296.4|10
1657689000000|2022-07-13 05:10:00|15303.6|15299.6|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|16
1657689300000|2022-07-13 05:15:00|15308.3|15304.3|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|13
1657689600000|2022-07-13 05:20:00|15306.7|15302.7|15309.8|15305.8|15312.9|15308.9|15305.1|15301.1|11
1657689900000|2022-07-13 05:25:00|15311.4|15307.4|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|50
1657690200000|2022-07-13 05:30:00|15316.1|15312.1|15314.5|15310.5|15319.2|15315.2|15314.5|15310.5|12
1657690500000|2022-07-13 05:35:00|15316.1|15312.1|15305.1|15301.1|15316.1|15312.1|15303.6|15299.6|37
1657690800000|2022-07-13 05:40:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|19
1657691100000|2022-07-13 05:45:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|35
1657691400000|2022-07-13 05:50:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|11
1657691700000|2022-07-13 05:55:00|15303.6|15299.6|15302|15298|15306.7|15302.7|15297.3|15293.3|18
1657692000000|2022-07-13 06:00:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15297.3|15293.3|204
1657692300000|2022-07-13 06:05:00|15317.6|15313.6|15325.4|15321.4|15328.6|15324.6|15311.4|15307.4|96
1657692600000|2022-07-13 06:10:00|15327|15323|15337.9|15333.9|15344.2|15340.2|15327|15323|68
1657692900000|2022-07-13 06:15:00|15334.8|15330.8|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|78
1657693200000|2022-07-13 06:20:00|15336.4|15332.4|15328.6|15324.6|15339.5|15335.5|15327|15323|96
1657693500000|2022-07-13 06:25:00|15330.1|15326.1|15320.8|15316.8|15339.5|15335.5|15320.8|15316.8|112
1657693800000|2022-07-13 06:30:00|15319.2|15315.2|15325.4|15321.4|15331.7|15327.7|15319.2|15315.2|64
1657694100000|2022-07-13 06:35:00|15322.3|15318.3|15308.3|15304.3|15325.4|15321.4|15308.3|15304.3|72
1657694400000|2022-07-13 06:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15302|15298|132
1657694700000|2022-07-13 06:45:00|15308.3|15304.3|15320.8|15316.8|15322.3|15318.3|15303.6|15299.6|163
1657695000000|2022-07-13 06:50:00|15319.2|15315.2|15297.3|15293.3|15319.2|15315.2|15297.3|15293.3|107
1657695300000|2022-07-13 06:55:00|15298.9|15294.9|15308.3|15304.3|15308.3|15304.3|15297.3|15293.3|178
1657695600000|2022-07-13 07:00:00|15306.7|15302.7|15303.6|15299.6|15312.9|15308.9|15287.9|15283.9|298
1657695900000|2022-07-13 07:05:00|15302|15298|15303.6|15299.6|15312.9|15308.9|15294.2|15290.2|156
1657696200000|2022-07-13 07:10:00|15302|15298|15319.2|15315.2|15319.2|15315.2|15300.4|15296.4|115
1657696500000|2022-07-13 07:15:00|15322.3|15318.3|15327|15323|15341.1|15337.1|15317.6|15313.6|175
1657696800000|2022-07-13 07:20:00|15325.4|15321.4|15341.1|15337.1|15344.2|15340.2|15322.3|15318.3|156
1657697100000|2022-07-13 07:25:00|15344.2|15340.2|15353.6|15349.6|15355.1|15351.1|15337.9|15333.9|199
1657697400000|2022-07-13 07:30:00|15356.7|15352.7|15366.1|15362.1|15366.1|15362.1|15350.4|15346.4|189
1657697700000|2022-07-13 07:35:00|15362.9|15358.9|15356.7|15352.7|15366.1|15362.1|15356.7|15352.7|61
1657698000000|2022-07-13 07:40:00|15355.1|15351.1|15345.8|15341.8|15358.3|15354.3|15341.1|15337.1|172
1657698300000|2022-07-13 07:45:00|15347.3|15343.3|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|208
1657698600000|2022-07-13 07:50:00|15356.7|15352.7|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|235
1657698900000|2022-07-13 07:55:00|15355.1|15351.1|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|258
1657699200000|2022-07-13 08:00:00|15361.4|15357.4|15344.2|15340.2|15362.9|15358.9|15344.2|15340.2|107
1657699500000|2022-07-13 08:05:00|15342.6|15338.6|15339.5|15335.5|15347.3|15343.3|15337.9|15333.9|177
1657699800000|2022-07-13 08:10:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15337.9|15333.9|126
1657700100000|2022-07-13 08:15:00|15345.8|15341.8|15333.3|15329.3|15347.3|15343.3|15331.7|15327.7|116
1657700400000|2022-07-13 08:20:00|15334.8|15330.8|15323.9|15319.9|15334.8|15330.8|15323.9|15319.9|80
1657700700000|2022-07-13 08:25:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15316.1|15312.1|144
1657701000000|2022-07-13 08:30:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|168
1657701300000|2022-07-13 08:35:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|87
1657701600000|2022-07-13 08:40:00|15320.8|15316.8|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|59
1657701900000|2022-07-13 08:45:00|15333.3|15329.3|15344.2|15340.2|15344.2|15340.2|15331.7|15327.7|92
1657702200000|2022-07-13 08:50:00|15342.6|15338.6|15328.6|15324.6|15344.2|15340.2|15323.9|15319.9|194
1657702500000|2022-07-13 08:55:00|15327|15323|15319.2|15315.2|15327|15323|15309.8|15305.8|190
1657702800000|2022-07-13 09:00:00|15317.6|15313.6|15314.5|15310.5|15322.3|15318.3|15312.9|15308.9|172
1657703100000|2022-07-13 09:05:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|159
1657703400000|2022-07-13 09:10:00|15317.6|15313.6|15309.8|15305.8|15322.3|15318.3|15303.6|15299.6|105
1657703700000|2022-07-13 09:15:00|15312.9|15308.9|15309.8|15305.8|15319.2|15315.2|15306.7|15302.7|154
1657704000000|2022-07-13 09:20:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|123
1657704300000|2022-07-13 09:25:00|15314.5|15310.5|15317.6|15313.6|15319.2|15315.2|15309.8|15305.8|108
1657704600000|2022-07-13 09:30:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|142
1657704900000|2022-07-13 09:35:00|15320.8|15316.8|15316.1|15312.1|15322.3|15318.3|15312.9|15308.9|120
1657705200000|2022-07-13 09:40:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|104
1657705500000|2022-07-13 09:45:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|47
1657705800000|2022-07-13 09:50:00|15311.4|15307.4|15319.2|15315.2|15322.3|15318.3|15309.8|15305.8|65
1657706100000|2022-07-13 09:55:00|15320.8|15316.8|15323.9|15319.9|15325.4|15321.4|15319.2|15315.2|46
1657706400000|2022-07-13 10:00:00|15322.3|15318.3|15331.7|15327.7|15334.8|15330.8|15322.3|15318.3|73
1657706700000|2022-07-13 10:05:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|34
1657707000000|2022-07-13 10:10:00|15333.3|15329.3|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|18
1657707300000|2022-07-13 10:15:00|15333.3|15329.3|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|72
1657707600000|2022-07-13 10:20:00|15344.2|15340.2|15342.6|15338.6|15347.3|15343.3|15341.1|15337.1|80
1657707900000|2022-07-13 10:25:00|15344.2|15340.2|15348.9|15344.9|15350.4|15346.4|15337.9|15333.9|126
1657708200000|2022-07-13 10:30:00|15350.4|15346.4|15341.1|15337.1|15350.4|15346.4|15337.9|15333.9|28
1657708500000|2022-07-13 10:35:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|35
1657708800000|2022-07-13 10:40:00|15344.2|15340.2|15353.6|15349.6|15353.6|15349.6|15341.1|15337.1|49
1657709100000|2022-07-13 10:45:00|15352|15348|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|56
1657709400000|2022-07-13 10:50:00|15355.1|15351.1|15353.6|15349.6|15359.8|15355.8|15353.6|15349.6|30
1657709700000|2022-07-13 10:55:00|15356.7|15352.7|15355.1|15351.1|15359.8|15355.8|15347.3|15343.3|48
1657710000000|2022-07-13 11:00:00|15353.6|15349.6|15362.9|15358.9|15369.2|15365.2|15353.6|15349.6|144
1657710300000|2022-07-13 11:05:00|15366.1|15362.1|15352|15348|15366.1|15362.1|15350.4|15346.4|179
1657710600000|2022-07-13 11:10:00|15350.4|15346.4|15362.9|15358.9|15366.1|15362.1|15350.4|15346.4|71
1657710900000|2022-07-13 11:15:00|15366.1|15362.1|15359.8|15355.8|15366.1|15362.1|15353.6|15349.6|117
1657711200000|2022-07-13 11:20:00|15361.4|15357.4|15367.6|15363.6|15369.2|15365.2|15350.4|15346.4|132
1657711500000|2022-07-13 11:25:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|129
1657711800000|2022-07-13 11:30:00|15364.5|15360.5|15353.6|15349.6|15369.2|15365.2|15353.6|15349.6|133
1657712100000|2022-07-13 11:35:00|15350.4|15346.4|15328.6|15324.6|15353.6|15349.6|15328.6|15324.6|242
1657712400000|2022-07-13 11:40:00|15327|15323|15333.3|15329.3|15337.9|15333.9|15325.4|15321.4|208
1657712700000|2022-07-13 11:45:00|15331.7|15327.7|15325.4|15321.4|15333.3|15329.3|15322.3|15318.3|228
1657713000000|2022-07-13 11:50:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|558
1657713300000|2022-07-13 11:55:00|15316.1|15312.1|15320.8|15316.8|15322.3|15318.3|15311.4|15307.4|241
1657713600000|2022-07-13 12:00:00|15319.2|15315.2|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|341
1657713900000|2022-07-13 12:05:00|15320.8|15316.8|15342.6|15338.6|15344.2|15340.2|15319.2|15315.2|271
1657714200000|2022-07-13 12:10:00|15344.2|15340.2|15331.7|15327.7|15350.4|15346.4|15331.7|15327.7|464
1657714500000|2022-07-13 12:15:00|15334.8|15330.8|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|327
1657714800000|2022-07-13 12:20:00|15334.8|15330.8|15348.9|15344.9|15353.6|15349.6|15334.8|15330.8|467
1657715100000|2022-07-13 12:25:00|15350.4|15346.4|15348.9|15344.9|15369.2|15365.2|15345.8|15341.8|515
1657715400000|2022-07-13 12:30:00|15300.4|15296.4|15222.3|15218.3|15300.4|15296.4|15203.6|15199.6|2150
1657715700000|2022-07-13 12:35:00|15219.2|15215.2|15195.8|15191.8|15237.9|15233.9|15170.8|15166.8|1619
1657716000000|2022-07-13 12:40:00|15197.3|15193.3|15169.2|15165.2|15197.3|15193.3|15128.6|15124.6|1877
1657716300000|2022-07-13 12:45:00|15172.3|15168.3|15173.9|15169.9|15197.3|15193.3|15159.8|15155.8|1723
1657716600000|2022-07-13 12:50:00|15172.3|15168.3|15147.3|15143.3|15172.3|15168.3|15128.6|15124.6|1674
1657716900000|2022-07-13 12:55:00|15144.2|15140.2|15150.4|15146.4|15156.7|15152.7|15128.6|15124.6|1340
1657717200000|2022-07-13 13:00:00|15148.9|15144.9|15170.8|15166.8|15173.9|15169.9|15147.3|15143.3|1039
1657717500000|2022-07-13 13:05:00|15169.2|15165.2|15187.9|15183.9|15194.2|15190.2|15147.3|15143.3|1189
1657717800000|2022-07-13 13:10:00|15189.5|15185.5|15247.3|15243.3|15253.6|15249.6|15178.6|15174.6|1554
1657718100000|2022-07-13 13:15:00|15244.2|15240.2|15228.6|15224.6|15261.4|15257.4|15225.4|15221.4|1414
1657718400000|2022-07-13 13:20:00|15225.4|15221.4|15187.9|15183.9|15237.9|15233.9|15178.6|15174.6|1407
1657718700000|2022-07-13 13:25:00|15184.8|15180.8|15197.3|15193.3|15219.2|15215.2|15181.7|15177.7|1081
1657719000000|2022-07-13 13:30:00|15194.2|15190.2|15269.2|15265.2|15275.4|15271.4|15194.2|15190.2|1665
1657719300000|2022-07-13 13:35:00|15266.1|15262.1|15231.7|15227.7|15280.1|15276.1|15231.7|15227.7|757
1657719600000|2022-07-13 13:40:00|15234.8|15230.8|15241.1|15237.1|15241.1|15237.1|15209.8|15205.8|1434
1657719900000|2022-07-13 13:45:00|15237.9|15233.9|15206.7|15202.7|15266.1|15262.1|15206.7|15202.7|938
1657720200000|2022-07-13 13:50:00|15203.6|15199.6|15212.9|15208.9|15237.9|15233.9|15191.1|15187.1|718
1657720500000|2022-07-13 13:55:00|15214.5|15210.5|15197.3|15193.3|15228.6|15224.6|15197.3|15193.3|773
1657720800000|2022-07-13 14:00:00|15195.8|15191.8|15203.6|15199.6|15208.3|15204.3|15156.7|15152.7|1286
1657721100000|2022-07-13 14:05:00|15205.1|15201.1|15187.9|15183.9|15216.1|15212.1|15181.7|15177.7|1064
1657721400000|2022-07-13 14:10:00|15191.1|15187.1|15241.1|15237.1|15241.1|15237.1|15187.9|15183.9|1082
1657721700000|2022-07-13 14:15:00|15237.9|15233.9|15306.7|15302.7|15312.9|15308.9|15237.9|15233.9|1415
1657722000000|2022-07-13 14:20:00|15303.6|15299.6|15319.2|15315.2|15356.7|15352.7|15294.2|15290.2|1788
1657722300000|2022-07-13 14:25:00|15317.6|15313.6|15334.8|15330.8|15350.4|15346.4|15311.4|15307.4|1126
1657722600000|2022-07-13 14:30:00|15337.9|15333.9|15312.9|15308.9|15344.2|15340.2|15295.8|15291.8|1172
1657722900000|2022-07-13 14:35:00|15309.8|15305.8|15369.2|15365.2|15387.9|15383.9|15309.8|15305.8|1501
1657723200000|2022-07-13 14:40:00|15372.3|15368.3|15428.6|15424.6|15428.6|15424.6|15359.8|15355.8|1813
1657723500000|2022-07-13 14:45:00|15425.4|15421.4|15431.7|15427.7|15487.9|15483.9|15416.1|15412.1|2245
1657723800000|2022-07-13 14:50:00|15433.3|15429.3|15395.8|15391.8|15442.6|15438.6|15375.4|15371.4|1560
1657724100000|2022-07-13 14:55:00|15397.3|15393.3|15437.9|15433.9|15444.2|15440.2|15394.2|15390.2|1199
1657724400000|2022-07-13 15:00:00|15441.1|15437.1|15416.1|15412.1|15447.3|15443.3|15409.8|15405.8|1313
1657724700000|2022-07-13 15:05:00|15417.6|15413.6|15372.3|15368.3|15425.4|15421.4|15369.2|15365.2|1320
1657725000000|2022-07-13 15:10:00|15370.8|15366.8|15406.7|15402.7|15409.8|15405.8|15366.1|15362.1|885
1657725300000|2022-07-13 15:15:00|15408.3|15404.3|15391.1|15387.1|15416.1|15412.1|15391.1|15387.1|765
1657725600000|2022-07-13 15:20:00|15392.6|15388.6|15403.6|15399.6|15409.8|15405.8|15381.7|15377.7|589
1657725900000|2022-07-13 15:25:00|15405.1|15401.1|15383.3|15379.3|15412.9|15408.9|15369.2|15365.2|862
1657726200000|2022-07-13 15:30:00|15381.7|15377.7|15394.2|15390.2|15397.3|15393.3|15377|15373|420
1657726500000|2022-07-13 15:35:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15381.7|15377.7|396
1657726800000|2022-07-13 15:40:00|15397.3|15393.3|15391.1|15387.1|15412.9|15408.9|15387.9|15383.9|528
1657727100000|2022-07-13 15:45:00|15392.6|15388.6|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|640
1657727400000|2022-07-13 15:50:00|15384.8|15380.8|15380.1|15376.1|15397.3|15393.3|15378.6|15374.6|465
1657727700000|2022-07-13 15:55:00|15381.7|15377.7|15369.2|15365.2|15391.1|15387.1|15362.9|15358.9|716
1657728000000|2022-07-13 16:00:00|15372.3|15368.3|15375.4|15371.4|15384.8|15380.8|15362.9|15358.9|589
1657728300000|2022-07-13 16:05:00|15377|15373|15372.3|15368.3|15391.1|15387.1|15372.3|15368.3|303
1657728600000|2022-07-13 16:10:00|15373.9|15369.9|15350.4|15346.4|15381.7|15377.7|15350.4|15346.4|547
1657728900000|2022-07-13 16:15:00|15353.6|15349.6|15369.2|15365.2|15369.2|15365.2|15342.6|15338.6|368
1657729200000|2022-07-13 16:20:00|15366.1|15362.1|15366.1|15362.1|15377|15373|15359.8|15355.8|599
1657729500000|2022-07-13 16:25:00|15367.6|15363.6|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|615
1657729800000|2022-07-13 16:30:00|15362.9|15358.9|15369.2|15365.2|15372.3|15368.3|15353.6|15349.6|735
1657730100000|2022-07-13 16:35:00|15372.3|15368.3|15394.2|15390.2|15394.2|15390.2|15369.2|15365.2|735
1657730400000|2022-07-13 16:40:00|15391.1|15387.1|15384.8|15380.8|15391.1|15387.1|15378.6|15374.6|780
1657730700000|2022-07-13 16:45:00|15386.4|15382.4|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|1412
1657731000000|2022-07-13 16:50:00|15375.4|15371.4|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|1791
1657731300000|2022-07-13 16:55:00|15378.6|15374.6|15417.6|15413.6|15417.6|15413.6|15372.3|15368.3|1446
1657731600000|2022-07-13 17:00:00|15419.2|15415.2|15481.7|15477.7|15494.2|15490.2|15402|15398|2348
1657731900000|2022-07-13 17:05:00|15478.6|15474.6|15503.6|15499.6|15506.7|15502.7|15466.1|15462.1|1815
1657732200000|2022-07-13 17:10:00|15505.1|15501.1|15519.2|15515.2|15523.9|15519.9|15500.4|15496.4|1427
1657732500000|2022-07-13 17:15:00|15522.3|15518.3|15509.8|15505.8|15522.3|15518.3|15497.3|15493.3|993
1657732800000|2022-07-13 17:20:00|15508.3|15504.3|15522.3|15518.3|15533.3|15529.3|15506.7|15502.7|874
1657733100000|2022-07-13 17:25:00|15523.9|15519.9|15506.7|15502.7|15537.9|15533.9|15502|15498|1271
1657733400000|2022-07-13 17:30:00|15508.3|15504.3|15497.3|15493.3|15519.2|15515.2|15494.2|15490.2|586
1657733700000|2022-07-13 17:35:00|15494.2|15490.2|15503.6|15499.6|15509.8|15505.8|15487.9|15483.9|724
1657734000000|2022-07-13 17:40:00|15506.7|15502.7|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|870
1657734300000|2022-07-13 17:45:00|15512.9|15508.9|15522.3|15518.3|15525.4|15521.4|15509.8|15505.8|336
1657734600000|2022-07-13 17:50:00|15519.2|15515.2|15512.9|15508.9|15519.2|15515.2|15503.6|15499.6|398
1657734900000|2022-07-13 17:55:00|15509.8|15505.8|15509.8|15505.8|15516.1|15512.1|15506.7|15502.7|297
1657735200000|2022-07-13 18:00:00|15506.7|15502.7|15491.1|15487.1|15506.7|15502.7|15472.3|15468.3|1344
1657735500000|2022-07-13 18:05:00|15487.9|15483.9|15512.9|15508.9|15516.1|15512.1|15487.9|15483.9|533
1657735800000|2022-07-13 18:10:00|15516.1|15512.1|15522.3|15518.3|15531.7|15527.7|15512.9|15508.9|907
1657736100000|2022-07-13 18:15:00|15519.2|15515.2|15531.7|15527.7|15537.9|15533.9|15516.1|15512.1|713
1657736400000|2022-07-13 18:20:00|15530.1|15526.1|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|480
1657736700000|2022-07-13 18:25:00|15534.8|15530.8|15519.2|15515.2|15534.8|15530.8|15512.9|15508.9|490
1657737000000|2022-07-13 18:30:00|15522.3|15518.3|15525.4|15521.4|15530.1|15526.1|15519.2|15515.2|347
1657737300000|2022-07-13 18:35:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|267
1657737600000|2022-07-13 18:40:00|15537.9|15533.9|15544.2|15540.2|15544.2|15540.2|15534.8|15530.8|211
1657737900000|2022-07-13 18:45:00|15542.6|15538.6|15562.9|15558.9|15572.3|15568.3|15542.6|15538.6|832
1657738200000|2022-07-13 18:50:00|15559.8|15555.8|15572.3|15568.3|15575.4|15571.4|15559.8|15555.8|641
1657738500000|2022-07-13 18:55:00|15575.4|15571.4|15584.8|15580.8|15587.9|15583.9|15566.1|15562.1|1285
1657738800000|2022-07-13 19:00:00|15587.9|15583.9|15559.8|15555.8|15587.9|15583.9|15556.7|15552.7|873
1657739100000|2022-07-13 19:05:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|255
1657739400000|2022-07-13 19:10:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|503
1657739700000|2022-07-13 19:15:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15562.9|15558.9|399
1657740000000|2022-07-13 19:20:00|15569.2|15565.2|15553.6|15549.6|15572.3|15568.3|15550.4|15546.4|649
1657740300000|2022-07-13 19:25:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15550.4|15546.4|412
1657740600000|2022-07-13 19:30:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15550.4|15546.4|291
1657740900000|2022-07-13 19:35:00|15550.4|15546.4|15550.4|15546.4|15559.8|15555.8|15550.4|15546.4|339
1657741200000|2022-07-13 19:40:00|15553.6|15549.6|15566.1|15562.1|15572.3|15568.3|15550.4|15546.4|347
1657741500000|2022-07-13 19:45:00|15569.2|15565.2|15569.2|15565.2|15578.6|15574.6|15566.1|15562.1|848
1657741800000|2022-07-13 19:50:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|797
1657742100000|2022-07-13 19:55:00|15569.2|15565.2|15566.1|15562.1|15591.1|15587.1|15559.8|15555.8|3057
1657742400000|2022-07-13 20:00:00|15562.9|15558.9|15562.9|15558.9|15572.3|15568.3|15550.4|15546.4|1321
1657742700000|2022-07-13 20:05:00|15559.8|15555.8|15528.6|15524.6|15559.8|15555.8|15528.6|15524.6|847
1657743000000|2022-07-13 20:10:00|15531.7|15527.7|15541.1|15537.1|15541.1|15537.1|15484.8|15480.8|4148
1657743300000|2022-07-13 20:15:00|15537.9|15533.9|15533.3|15529.3|15547.3|15543.3|15525.4|15521.4|601
1657743600000|2022-07-13 20:20:00|15531.7|15527.7|15525.4|15521.4|15541.1|15537.1|15519.2|15515.2|910
1657743900000|2022-07-13 20:25:00|15522.3|15518.3|15500.4|15496.4|15525.4|15521.4|15500.4|15496.4|781
1657744200000|2022-07-13 20:30:00|15503.6|15499.6|15491.1|15487.1|15503.6|15499.6|15478.6|15474.6|640
1657744500000|2022-07-13 20:35:00|15487.9|15483.9|15478.6|15474.6|15494.2|15490.2|15472.3|15468.3|598
1657744800000|2022-07-13 20:40:00|15475.4|15471.4|15459.8|15455.8|15478.6|15474.6|15459.8|15455.8|570
1657745100000|2022-07-13 20:45:00|15462.9|15458.9|15450.4|15446.4|15462.9|15458.9|15448.9|15444.9|770
1657745400000|2022-07-13 20:50:00|15448.9|15444.9|15441.1|15437.1|15456.7|15452.7|15434.8|15430.8|816
1657745700000|2022-07-13 20:55:00|15444.2|15440.2|15441.1|15437.1|15453.6|15449.6|15441.1|15437.1|489
1657749600000|2022-07-13 22:00:00|15455.1|15451.1|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|65
1657749900000|2022-07-13 22:05:00|15453.6|15449.6|15458.3|15454.3|15458.3|15454.3|15450.4|15446.4|72
1657750200000|2022-07-13 22:10:00|15456.7|15452.7|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|16
1657750500000|2022-07-13 22:15:00|15450.4|15446.4|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|79
1657750800000|2022-07-13 22:20:00|15453.6|15449.6|15466.1|15462.1|15466.1|15462.1|15453.6|15449.6|20
1657751100000|2022-07-13 22:25:00|15464.5|15460.5|15467.6|15463.6|15469.2|15465.2|15464.5|15460.5|20
1657751400000|2022-07-13 22:30:00|15466.1|15462.1|15464.5|15460.5|15470.8|15466.8|15462.9|15458.9|32
1657751700000|2022-07-13 22:35:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15450.4|15446.4|37
1657752000000|2022-07-13 22:40:00|15455.1|15451.1|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|42
1657752300000|2022-07-13 22:45:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15453.6|15449.6|23
1657752600000|2022-07-13 22:50:00|15458.3|15454.3|15459.8|15455.8|15462.9|15458.9|15458.3|15454.3|33
1657752900000|2022-07-13 22:55:00|15458.3|15454.3|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|49
1657753200000|2022-07-13 23:00:00|15461.4|15457.4|15467.6|15463.6|15469.2|15465.2|15459.8|15455.8|13
1657753500000|2022-07-13 23:05:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|23
1657753800000|2022-07-13 23:10:00|15469.2|15465.2|15459.8|15455.8|15472.3|15468.3|15456.7|15452.7|34
1657754100000|2022-07-13 23:15:00|15458.3|15454.3|15459.8|15455.8|15461.4|15457.4|15456.7|15452.7|14
1657754400000|2022-07-13 23:20:00|15458.3|15454.3|15456.7|15452.7|15458.3|15454.3|15453.6|15449.6|22
1657754700000|2022-07-13 23:25:00|15458.3|15454.3|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|17
1657755000000|2022-07-13 23:30:00|15456.7|15452.7|15453.6|15449.6|15458.3|15454.3|15450.4|15446.4|54
1657755300000|2022-07-13 23:35:00|15452|15448|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|36
1657755600000|2022-07-13 23:40:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15436.4|15432.4|53
1657755900000|2022-07-13 23:45:00|15444.2|15440.2|15442.6|15438.6|15448.9|15444.9|15441.1|15437.1|39
1657756200000|2022-07-13 23:50:00|15441.1|15437.1|15445.8|15441.8|15447.3|15443.3|15441.1|15437.1|20
1657756500000|2022-07-13 23:55:00|15444.2|15440.2|15448.9|15444.9|15448.9|15444.9|15441.1|15437.1|35
1657756800000|2022-07-14 00:00:00|15447.3|15443.3|15436.4|15432.4|15452|15448|15431.7|15427.7|107
1657757100000|2022-07-14 00:05:00|15434.8|15430.8|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|36
1657757400000|2022-07-14 00:10:00|15444.2|15440.2|15461.4|15457.4|15461.4|15457.4|15444.2|15440.2|54
1657757700000|2022-07-14 00:15:00|15462.9|15458.9|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|59
1657758000000|2022-07-14 00:20:00|15455.1|15451.1|15458.3|15454.3|15459.8|15455.8|15450.4|15446.4|56
1657758300000|2022-07-14 00:25:00|15456.7|15452.7|15469.2|15465.2|15472.3|15468.3|15456.7|15452.7|39
1657758600000|2022-07-14 00:30:00|15467.6|15463.6|15475.4|15471.4|15478.6|15474.6|15467.6|15463.6|54
1657758900000|2022-07-14 00:35:00|15473.9|15469.9|15486.4|15482.4|15487.9|15483.9|15472.3|15468.3|52
1657759200000|2022-07-14 00:40:00|15484.8|15480.8|15500.4|15496.4|15500.4|15496.4|15484.8|15480.8|74
1657759500000|2022-07-14 00:45:00|15498.9|15494.9|15503.6|15499.6|15506.7|15502.7|15494.2|15490.2|70
1657759800000|2022-07-14 00:50:00|15500.4|15496.4|15522.3|15518.3|15525.4|15521.4|15500.4|15496.4|122
1657760100000|2022-07-14 00:55:00|15519.2|15515.2|15512.9|15508.9|15528.6|15524.6|15512.9|15508.9|79
1657760400000|2022-07-14 01:00:00|15516.1|15512.1|15497.3|15493.3|15516.1|15512.1|15497.3|15493.3|68
1657760700000|2022-07-14 01:05:00|15494.2|15490.2|15484.8|15480.8|15497.3|15493.3|15483.3|15479.3|41
1657761000000|2022-07-14 01:10:00|15486.4|15482.4|15487.9|15483.9|15489.5|15485.5|15483.3|15479.3|17
1657761300000|2022-07-14 01:15:00|15484.8|15480.8|15480.1|15476.1|15487.9|15483.9|15475.4|15471.4|56
1657761600000|2022-07-14 01:20:00|15481.7|15477.7|15483.3|15479.3|15484.8|15480.8|15478.6|15474.6|48
1657761900000|2022-07-14 01:25:00|15484.8|15480.8|15466.1|15462.1|15484.8|15480.8|15456.7|15452.7|183
1657762200000|2022-07-14 01:30:00|15456.7|15452.7|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|245
1657762500000|2022-07-14 01:35:00|15455.1|15451.1|15453.6|15449.6|15462.9|15458.9|15444.2|15440.2|128
1657762800000|2022-07-14 01:40:00|15452|15448|15448.9|15444.9|15459.8|15455.8|15434.8|15430.8|150
1657763100000|2022-07-14 01:45:00|15450.4|15446.4|15452|15448|15456.7|15452.7|15447.3|15443.3|77
1657763400000|2022-07-14 01:50:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15445.8|15441.8|50
1657763700000|2022-07-14 01:55:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|59
1657764000000|2022-07-14 02:00:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|79
1657764300000|2022-07-14 02:05:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15452|15448|63
1657764600000|2022-07-14 02:10:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|41
1657764900000|2022-07-14 02:15:00|15452|15448|15431.7|15427.7|15452|15448|15425.4|15421.4|129
1657765200000|2022-07-14 02:20:00|15430.1|15426.1|15441.1|15437.1|15441.1|15437.1|15425.4|15421.4|84
1657765500000|2022-07-14 02:25:00|15444.2|15440.2|15450.4|15446.4|15456.7|15452.7|15441.1|15437.1|131
1657765800000|2022-07-14 02:30:00|15453.6|15449.6|15447.3|15443.3|15455.1|15451.1|15445.8|15441.8|75
1657766100000|2022-07-14 02:35:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15442.6|15438.6|47
1657766400000|2022-07-14 02:40:00|15442.6|15438.6|15437.9|15433.9|15452|15448|15434.8|15430.8|129
1657766700000|2022-07-14 02:45:00|15439.5|15435.5|15441.1|15437.1|15444.2|15440.2|15433.3|15429.3|52
1657767000000|2022-07-14 02:50:00|15439.5|15435.5|15444.2|15440.2|15445.8|15441.8|15434.8|15430.8|17
1657767300000|2022-07-14 02:55:00|15442.6|15438.6|15442.6|15438.6|15447.3|15443.3|15439.5|15435.5|31
1657767600000|2022-07-14 03:00:00|15441.1|15437.1|15433.3|15429.3|15442.6|15438.6|15433.3|15429.3|33
1657767900000|2022-07-14 03:05:00|15431.7|15427.7|15441.1|15437.1|15442.6|15438.6|15431.7|15427.7|18
1657768200000|2022-07-14 03:10:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|17
1657768500000|2022-07-14 03:15:00|15436.4|15432.4|15441.1|15437.1|15441.1|15437.1|15431.7|15427.7|17
1657768800000|2022-07-14 03:20:00|15439.5|15435.5|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|56
1657769100000|2022-07-14 03:25:00|15452|15448|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|69
1657769400000|2022-07-14 03:30:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15452|15448|40
1657769700000|2022-07-14 03:35:00|15452|15448|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|42
1657770000000|2022-07-14 03:40:00|15448.9|15444.9|15437.9|15433.9|15448.9|15444.9|15434.8|15430.8|27
1657770300000|2022-07-14 03:45:00|15436.4|15432.4|15441.1|15437.1|15447.3|15443.3|15434.8|15430.8|38
1657770600000|2022-07-14 03:50:00|15439.5|15435.5|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|50
1657770900000|2022-07-14 03:55:00|15448.9|15444.9|15437.9|15433.9|15448.9|15444.9|15434.8|15430.8|39
1657771200000|2022-07-14 04:00:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15428.6|15424.6|42
1657771500000|2022-07-14 04:05:00|15433.3|15429.3|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|27
1657771800000|2022-07-14 04:10:00|15439.5|15435.5|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|26
1657772100000|2022-07-14 04:15:00|15436.4|15432.4|15430.1|15426.1|15437.9|15433.9|15428.6|15424.6|21
1657772400000|2022-07-14 04:20:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|23
1657772700000|2022-07-14 04:25:00|15427|15423|15441.1|15437.1|15441.1|15437.1|15427|15423|55
1657773000000|2022-07-14 04:30:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|32
1657773300000|2022-07-14 04:35:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15441.1|15437.1|20
1657773600000|2022-07-14 04:40:00|15450.4|15446.4|15448.9|15444.9|15453.6|15449.6|15444.2|15440.2|60
1657773900000|2022-07-14 04:45:00|15447.3|15443.3|15448.9|15444.9|15452|15448|15447.3|15443.3|20
1657774200000|2022-07-14 04:50:00|15447.3|15443.3|15452|15448|15453.6|15449.6|15447.3|15443.3|12
1657774500000|2022-07-14 04:55:00|15453.6|15449.6|15452|15448|15456.7|15452.7|15450.4|15446.4|36
1657774800000|2022-07-14 05:00:00|15450.4|15446.4|15448.9|15444.9|15456.7|15452.7|15444.2|15440.2|30
1657775100000|2022-07-14 05:05:00|15447.3|15443.3|15450.4|15446.4|15450.4|15446.4|15444.2|15440.2|20
1657775400000|2022-07-14 05:10:00|15448.9|15444.9|15445.8|15441.8|15450.4|15446.4|15444.2|15440.2|21
1657775700000|2022-07-14 05:15:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15437.9|15433.9|39
1657776000000|2022-07-14 05:20:00|15444.2|15440.2|15450.4|15446.4|15455.1|15451.1|15444.2|15440.2|51
1657776300000|2022-07-14 05:25:00|15452|15448|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|35
1657776600000|2022-07-14 05:30:00|15452|15448|15453.6|15449.6|15456.7|15452.7|15452|15448|66
1657776900000|2022-07-14 05:35:00|15452|15448|15456.7|15452.7|15459.8|15455.8|15452|15448|44
1657777200000|2022-07-14 05:40:00|15455.1|15451.1|15464.5|15460.5|15464.5|15460.5|15453.6|15449.6|24
1657777500000|2022-07-14 05:45:00|15462.9|15458.9|15470.8|15466.8|15472.3|15468.3|15462.9|15458.9|33
1657777800000|2022-07-14 05:50:00|15469.2|15465.2|15475.4|15471.4|15478.6|15474.6|15469.2|15465.2|67
1657778100000|2022-07-14 05:55:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15464.5|15460.5|107
1657778400000|2022-07-14 06:00:00|15472.3|15468.3|15480.1|15476.1|15480.1|15476.1|15462.9|15458.9|149
1657778700000|2022-07-14 06:05:00|15481.7|15477.7|15459.8|15455.8|15481.7|15477.7|15459.8|15455.8|69
1657779000000|2022-07-14 06:10:00|15458.3|15454.3|15455.1|15451.1|15466.1|15462.1|15453.6|15449.6|141
1657779300000|2022-07-14 06:15:00|15453.6|15449.6|15466.1|15462.1|15472.3|15468.3|15447.3|15443.3|331
1657779600000|2022-07-14 06:20:00|15469.2|15465.2|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|117
1657779900000|2022-07-14 06:25:00|15469.2|15465.2|15477|15473|15484.8|15480.8|15466.1|15462.1|174
1657780200000|2022-07-14 06:30:00|15478.6|15474.6|15494.2|15490.2|15494.2|15490.2|15475.4|15471.4|139
1657780500000|2022-07-14 06:35:00|15495.8|15491.8|15487.9|15483.9|15495.8|15491.8|15487.9|15483.9|164
1657780800000|2022-07-14 06:40:00|15484.8|15480.8|15472.3|15468.3|15487.9|15483.9|15472.3|15468.3|158
1657781100000|2022-07-14 06:45:00|15470.8|15466.8|15492.6|15488.6|15497.3|15493.3|15469.2|15465.2|99
1657781400000|2022-07-14 06:50:00|15494.2|15490.2|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|77
1657781700000|2022-07-14 06:55:00|15495.8|15491.8|15498.9|15494.9|15503.6|15499.6|15491.1|15487.1|105
1657782000000|2022-07-14 07:00:00|15497.3|15493.3|15475.4|15471.4|15497.3|15493.3|15456.7|15452.7|267
1657782300000|2022-07-14 07:05:00|15472.3|15468.3|15455.1|15451.1|15486.4|15482.4|15452|15448|234
1657782600000|2022-07-14 07:10:00|15453.6|15449.6|15437.9|15433.9|15458.3|15454.3|15428.6|15424.6|203
1657782900000|2022-07-14 07:15:00|15434.8|15430.8|15441.1|15437.1|15447.3|15443.3|15419.2|15415.2|207
1657783200000|2022-07-14 07:20:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15437.9|15433.9|183
1657783500000|2022-07-14 07:25:00|15441.1|15437.1|15422.3|15418.3|15444.2|15440.2|15420.8|15416.8|446
1657783800000|2022-07-14 07:30:00|15419.2|15415.2|15422.3|15418.3|15428.6|15424.6|15400.4|15396.4|219
1657784100000|2022-07-14 07:35:00|15419.2|15415.2|15398.9|15394.9|15423.9|15419.9|15391.1|15387.1|253
1657784400000|2022-07-14 07:40:00|15400.4|15396.4|15389.5|15385.5|15400.4|15396.4|15386.4|15382.4|186
1657784700000|2022-07-14 07:45:00|15391.1|15387.1|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|268
1657785000000|2022-07-14 07:50:00|15377|15373|15406.7|15402.7|15406.7|15402.7|15375.4|15371.4|171
1657785300000|2022-07-14 07:55:00|15403.6|15399.6|15400.4|15396.4|15409.8|15405.8|15394.2|15390.2|120
1657785600000|2022-07-14 08:00:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15381.7|15377.7|236
1657785900000|2022-07-14 08:05:00|15395.8|15391.8|15389.5|15385.5|15397.3|15393.3|15381.7|15377.7|177
1657786200000|2022-07-14 08:10:00|15387.9|15383.9|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|204
1657786500000|2022-07-14 08:15:00|15402|15398|15402|15398|15406.7|15402.7|15394.2|15390.2|90
1657786800000|2022-07-14 08:20:00|15403.6|15399.6|15403.6|15399.6|15409.8|15405.8|15389.5|15385.5|120
1657787100000|2022-07-14 08:25:00|15402|15398|15391.1|15387.1|15412.9|15408.9|15389.5|15385.5|160
1657787400000|2022-07-14 08:30:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15381.7|15377.7|129
1657787700000|2022-07-14 08:35:00|15395.8|15391.8|15403.6|15399.6|15403.6|15399.6|15384.8|15380.8|110
1657788000000|2022-07-14 08:40:00|15405.1|15401.1|15402|15398|15406.7|15402.7|15391.1|15387.1|103
1657788300000|2022-07-14 08:45:00|15400.4|15396.4|15405.1|15401.1|15405.1|15401.1|15394.2|15390.2|114
1657788600000|2022-07-14 08:50:00|15406.7|15402.7|15411.4|15407.4|15416.1|15412.1|15405.1|15401.1|113
1657788900000|2022-07-14 08:55:00|15412.9|15408.9|15428.6|15424.6|15428.6|15424.6|15409.8|15405.8|171
1657789200000|2022-07-14 09:00:00|15427|15423|15409.8|15405.8|15427|15423|15403.6|15399.6|124
1657789500000|2022-07-14 09:05:00|15408.3|15404.3|15422.3|15418.3|15422.3|15418.3|15403.6|15399.6|206
1657789800000|2022-07-14 09:10:00|15425.4|15421.4|15444.2|15440.2|15445.8|15441.8|15425.4|15421.4|287
1657790100000|2022-07-14 09:15:00|15445.8|15441.8|15434.8|15430.8|15456.7|15452.7|15431.7|15427.7|354
1657790400000|2022-07-14 09:20:00|15433.3|15429.3|15433.3|15429.3|15442.6|15438.6|15430.1|15426.1|114
1657790700000|2022-07-14 09:25:00|15434.8|15430.8|15431.7|15427.7|15436.4|15432.4|15427|15423|96
1657791000000|2022-07-14 09:30:00|15433.3|15429.3|15425.4|15421.4|15441.1|15437.1|15419.2|15415.2|136
1657791300000|2022-07-14 09:35:00|15423.9|15419.9|15427|15423|15431.7|15427.7|15419.2|15415.2|146
1657791600000|2022-07-14 09:40:00|15425.4|15421.4|15445.8|15441.8|15445.8|15441.8|15425.4|15421.4|218
1657791900000|2022-07-14 09:45:00|15444.2|15440.2|15444.2|15440.2|15445.8|15441.8|15437.9|15433.9|94
1657792200000|2022-07-14 09:50:00|15442.6|15438.6|15428.6|15424.6|15442.6|15438.6|15428.6|15424.6|130
1657792500000|2022-07-14 09:55:00|15430.1|15426.1|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|89
1657792800000|2022-07-14 10:00:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15425.4|15421.4|186
1657793100000|2022-07-14 10:05:00|15439.5|15435.5|15423.9|15419.9|15441.1|15437.1|15420.8|15416.8|112
1657793400000|2022-07-14 10:10:00|15422.3|15418.3|15422.3|15418.3|15428.6|15424.6|15412.9|15408.9|69
1657793700000|2022-07-14 10:15:00|15423.9|15419.9|15434.8|15430.8|15437.9|15433.9|15422.3|15418.3|84
1657794000000|2022-07-14 10:20:00|15436.4|15432.4|15447.3|15443.3|15450.4|15446.4|15431.7|15427.7|61
1657794300000|2022-07-14 10:25:00|15445.8|15441.8|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|67
1657794600000|2022-07-14 10:30:00|15445.8|15441.8|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|103
1657794900000|2022-07-14 10:35:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15430.1|15426.1|129
1657795200000|2022-07-14 10:40:00|15437.9|15433.9|15445.8|15441.8|15456.7|15452.7|15437.9|15433.9|124
1657795500000|2022-07-14 10:45:00|15444.2|15440.2|15444.2|15440.2|15452|15448|15441.1|15437.1|117
1657795800000|2022-07-14 10:50:00|15445.8|15441.8|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|77
1657796100000|2022-07-14 10:55:00|15442.6|15438.6|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|313
1657796400000|2022-07-14 11:00:00|15434.8|15430.8|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|302
1657796700000|2022-07-14 11:05:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|142
1657797000000|2022-07-14 11:10:00|15433.3|15429.3|15444.2|15440.2|15444.2|15440.2|15433.3|15429.3|234
1657797300000|2022-07-14 11:15:00|15447.3|15443.3|15448.9|15444.9|15450.4|15446.4|15437.9|15433.9|189
1657797600000|2022-07-14 11:20:00|15450.4|15446.4|15444.2|15440.2|15458.3|15454.3|15444.2|15440.2|356
1657797900000|2022-07-14 11:25:00|15447.3|15443.3|15459.8|15455.8|15462.9|15458.9|15447.3|15443.3|123
1657798200000|2022-07-14 11:30:00|15461.4|15457.4|15464.5|15460.5|15466.1|15462.1|15450.4|15446.4|237
1657798500000|2022-07-14 11:35:00|15462.9|15458.9|15503.6|15499.6|15505.1|15501.1|15461.4|15457.4|515
1657798800000|2022-07-14 11:40:00|15505.1|15501.1|15542.6|15538.6|15562.9|15558.9|15500.4|15496.4|726
1657799100000|2022-07-14 11:45:00|15544.2|15540.2|15555.1|15551.1|15556.7|15552.7|15534.8|15530.8|500
1657799400000|2022-07-14 11:50:00|15556.7|15552.7|15541.1|15537.1|15562.9|15558.9|15537.9|15533.9|353
1657799700000|2022-07-14 11:55:00|15544.2|15540.2|15553.6|15549.6|15556.7|15552.7|15537.9|15533.9|538
1657800000000|2022-07-14 12:00:00|15550.4|15546.4|15541.1|15537.1|15556.7|15552.7|15528.6|15524.6|873
1657800300000|2022-07-14 12:05:00|15542.6|15538.6|15519.2|15515.2|15544.2|15540.2|15512.9|15508.9|590
1657800600000|2022-07-14 12:10:00|15522.3|15518.3|15492.6|15488.6|15522.3|15518.3|15491.1|15487.1|505
1657800900000|2022-07-14 12:15:00|15494.2|15490.2|15497.3|15493.3|15500.4|15496.4|15481.7|15477.7|512
1657801200000|2022-07-14 12:20:00|15487.9|15483.9|15456.7|15452.7|15489.5|15485.5|15456.7|15452.7|966
1657801500000|2022-07-14 12:25:00|15453.6|15449.6|15467.6|15463.6|15469.2|15465.2|15437.9|15433.9|707
1657801800000|2022-07-14 12:30:00|15453.6|15449.6|15456.7|15452.7|15481.7|15477.7|15452|15448|1429
1657802100000|2022-07-14 12:35:00|15455.1|15451.1|15441.1|15437.1|15462.9|15458.9|15428.6|15424.6|1305
1657802400000|2022-07-14 12:40:00|15437.9|15433.9|15472.3|15468.3|15484.8|15480.8|15437.9|15433.9|827
1657802700000|2022-07-14 12:45:00|15470.8|15466.8|15428.6|15424.6|15472.3|15468.3|15416.1|15412.1|667
1657803000000|2022-07-14 12:50:00|15425.4|15421.4|15447.3|15443.3|15481.7|15477.7|15425.4|15421.4|1112
1657803300000|2022-07-14 12:55:00|15445.8|15441.8|15444.2|15440.2|15459.8|15455.8|15428.6|15424.6|755
1657803600000|2022-07-14 13:00:00|15442.6|15438.6|15437.9|15433.9|15456.7|15452.7|15419.2|15415.2|664
1657803900000|2022-07-14 13:05:00|15439.5|15435.5|15434.8|15430.8|15455.1|15451.1|15425.4|15421.4|642
1657804200000|2022-07-14 13:10:00|15433.3|15429.3|15384.8|15380.8|15441.1|15437.1|15372.3|15368.3|1434
1657804500000|2022-07-14 13:15:00|15381.7|15377.7|15375.4|15371.4|15403.6|15399.6|15362.9|15358.9|1595
1657804800000|2022-07-14 13:20:00|15373.9|15369.9|15403.6|15399.6|15406.7|15402.7|15366.1|15362.1|907
1657805100000|2022-07-14 13:25:00|15400.4|15396.4|15387.9|15383.9|15408.3|15404.3|15369.2|15365.2|917
1657805400000|2022-07-14 13:30:00|15391.1|15387.1|15334.8|15330.8|15394.2|15390.2|15334.8|15330.8|1672
1657805700000|2022-07-14 13:35:00|15337.9|15333.9|15347.3|15343.3|15359.8|15355.8|15303.6|15299.6|2217
1657806000000|2022-07-14 13:40:00|15350.4|15346.4|15434.8|15430.8|15434.8|15430.8|15347.3|15343.3|2172
1657806300000|2022-07-14 13:45:00|15431.7|15427.7|15437.9|15433.9|15450.4|15446.4|15412.9|15408.9|1782
1657806600000|2022-07-14 13:50:00|15441.1|15437.1|15447.3|15443.3|15459.8|15455.8|15416.1|15412.1|1566
1657806900000|2022-07-14 13:55:00|15444.2|15440.2|15444.2|15440.2|15456.7|15452.7|15433.3|15429.3|852
1657807200000|2022-07-14 14:00:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15425.4|15421.4|1142
1657807500000|2022-07-14 14:05:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15437.9|15433.9|731
1657807800000|2022-07-14 14:10:00|15442.6|15438.6|15434.8|15430.8|15447.3|15443.3|15412.9|15408.9|884
1657808100000|2022-07-14 14:15:00|15437.9|15433.9|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|967
1657808400000|2022-07-14 14:20:00|15456.7|15452.7|15447.3|15443.3|15462.9|15458.9|15441.1|15437.1|725
1657808700000|2022-07-14 14:25:00|15450.4|15446.4|15419.2|15415.2|15450.4|15446.4|15416.1|15412.1|844
1657809000000|2022-07-14 14:30:00|15417.6|15413.6|15381.7|15377.7|15419.2|15415.2|15378.6|15374.6|687
1657809300000|2022-07-14 14:35:00|15384.8|15380.8|15406.7|15402.7|15409.8|15405.8|15375.4|15371.4|542
1657809600000|2022-07-14 14:40:00|15408.3|15404.3|15437.9|15433.9|15439.5|15435.5|15394.2|15390.2|903
1657809900000|2022-07-14 14:45:00|15436.4|15432.4|15437.9|15433.9|15444.2|15440.2|15422.3|15418.3|789
1657810200000|2022-07-14 14:50:00|15441.1|15437.1|15472.3|15468.3|15478.6|15474.6|15437.9|15433.9|1224
1657810500000|2022-07-14 14:55:00|15475.4|15471.4|15484.8|15480.8|15503.6|15499.6|15473.9|15469.9|1058
1657810800000|2022-07-14 15:00:00|15486.4|15482.4|15444.2|15440.2|15509.8|15505.8|15442.6|15438.6|1772
1657811100000|2022-07-14 15:05:00|15441.1|15437.1|15506.7|15502.7|15512.9|15508.9|15441.1|15437.1|1878
1657811400000|2022-07-14 15:10:00|15503.6|15499.6|15516.1|15512.1|15525.4|15521.4|15503.6|15499.6|878
1657811700000|2022-07-14 15:15:00|15512.9|15508.9|15489.5|15485.5|15512.9|15508.9|15484.8|15480.8|796
1657812000000|2022-07-14 15:20:00|15487.9|15483.9|15478.6|15474.6|15497.3|15493.3|15462.9|15458.9|1124
1657812300000|2022-07-14 15:25:00|15475.4|15471.4|15469.2|15465.2|15484.8|15480.8|15462.9|15458.9|1274
1657812600000|2022-07-14 15:30:00|15470.8|15466.8|15481.7|15477.7|15500.4|15496.4|15469.2|15465.2|1537
1657812900000|2022-07-14 15:35:00|15484.8|15480.8|15469.2|15465.2|15491.1|15487.1|15462.9|15458.9|1929
1657813200000|2022-07-14 15:40:00|15466.1|15462.1|15472.3|15468.3|15481.7|15477.7|15456.7|15452.7|874
1657813500000|2022-07-14 15:45:00|15469.2|15465.2|15447.3|15443.3|15494.2|15490.2|15441.1|15437.1|716
1657813800000|2022-07-14 15:50:00|15444.2|15440.2|15462.9|15458.9|15466.1|15462.1|15444.2|15440.2|520
1657814100000|2022-07-14 15:55:00|15464.5|15460.5|15444.2|15440.2|15466.1|15462.1|15437.9|15433.9|473
1657814400000|2022-07-14 16:00:00|15437.9|15433.9|15453.6|15449.6|15456.7|15452.7|15422.3|15418.3|751
1657814700000|2022-07-14 16:05:00|15447.3|15443.3|15431.7|15427.7|15450.4|15446.4|15431.7|15427.7|830
1657815000000|2022-07-14 16:10:00|15434.8|15430.8|15419.2|15415.2|15434.8|15430.8|15412.9|15408.9|601
1657815300000|2022-07-14 16:15:00|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15398.9|15394.9|770
1657815600000|2022-07-14 16:20:00|15409.8|15405.8|15406.7|15402.7|15409.8|15405.8|15400.4|15396.4|688
1657815900000|2022-07-14 16:25:00|15409.8|15405.8|15403.6|15399.6|15419.2|15415.2|15397.3|15393.3|787
1657816200000|2022-07-14 16:30:00|15400.4|15396.4|15383.3|15379.3|15412.9|15408.9|15383.3|15379.3|535
1657816500000|2022-07-14 16:35:00|15381.7|15377.7|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|579
1657816800000|2022-07-14 16:40:00|15389.5|15385.5|15400.4|15396.4|15403.6|15399.6|15381.7|15377.7|381
1657817100000|2022-07-14 16:45:00|15403.6|15399.6|15428.6|15424.6|15434.8|15430.8|15394.2|15390.2|481
1657817400000|2022-07-14 16:50:00|15427|15423|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|256
1657817700000|2022-07-14 16:55:00|15416.1|15412.1|15431.7|15427.7|15431.7|15427.7|15409.8|15405.8|345
1657818000000|2022-07-14 17:00:00|15428.6|15424.6|15434.8|15430.8|15444.2|15440.2|15422.3|15418.3|320
1657818300000|2022-07-14 17:05:00|15433.3|15429.3|15456.7|15452.7|15459.8|15455.8|15433.3|15429.3|393
1657818600000|2022-07-14 17:10:00|15458.3|15454.3|15450.4|15446.4|15458.3|15454.3|15436.4|15432.4|523
1657818900000|2022-07-14 17:15:00|15453.6|15449.6|15437.9|15433.9|15453.6|15449.6|15428.6|15424.6|448
1657819200000|2022-07-14 17:20:00|15439.5|15435.5|15447.3|15443.3|15450.4|15446.4|15437.9|15433.9|610
1657819500000|2022-07-14 17:25:00|15444.2|15440.2|15444.2|15440.2|15450.4|15446.4|15437.9|15433.9|346
1657819800000|2022-07-14 17:30:00|15441.1|15437.1|15437.9|15433.9|15447.3|15443.3|15431.7|15427.7|286
1657820100000|2022-07-14 17:35:00|15439.5|15435.5|15466.1|15462.1|15469.2|15465.2|15437.9|15433.9|397
1657820400000|2022-07-14 17:40:00|15464.5|15460.5|15466.1|15462.1|15481.7|15477.7|15462.9|15458.9|492
1657820700000|2022-07-14 17:45:00|15464.5|15460.5|15475.4|15471.4|15483.3|15479.3|15453.6|15449.6|531
1657821000000|2022-07-14 17:50:00|15472.3|15468.3|15466.1|15462.1|15477|15473|15459.8|15455.8|494
1657821300000|2022-07-14 17:55:00|15464.5|15460.5|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|582
1657821600000|2022-07-14 18:00:00|15475.4|15471.4|15456.7|15452.7|15478.6|15474.6|15453.6|15449.6|426
1657821900000|2022-07-14 18:05:00|15459.8|15455.8|15466.1|15462.1|15466.1|15462.1|15452|15448|367
1657822200000|2022-07-14 18:10:00|15464.5|15460.5|15466.1|15462.1|15481.7|15477.7|15459.8|15455.8|637
1657822500000|2022-07-14 18:15:00|15459.8|15455.8|15459.8|15455.8|15462.9|15458.9|15453.6|15449.6|224
1657822800000|2022-07-14 18:20:00|15456.7|15452.7|15478.6|15474.6|15478.6|15474.6|15456.7|15452.7|210
1657823100000|2022-07-14 18:25:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|322
1657823400000|2022-07-14 18:30:00|15481.7|15477.7|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|193
1657823700000|2022-07-14 18:35:00|15475.4|15471.4|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|217
1657824000000|2022-07-14 18:40:00|15475.4|15471.4|15475.4|15471.4|15478.6|15474.6|15466.1|15462.1|357
1657824300000|2022-07-14 18:45:00|15477|15473|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|266
1657824600000|2022-07-14 18:50:00|15472.3|15468.3|15472.3|15468.3|15483.3|15479.3|15472.3|15468.3|284
1657824900000|2022-07-14 18:55:00|15475.4|15471.4|15478.6|15474.6|15484.8|15480.8|15462.9|15458.9|921
1657825200000|2022-07-14 19:00:00|15480.1|15476.1|15484.8|15480.8|15494.2|15490.2|15475.4|15471.4|970
1657825500000|2022-07-14 19:05:00|15483.3|15479.3|15458.3|15454.3|15484.8|15480.8|15453.6|15449.6|818
1657825800000|2022-07-14 19:10:00|15456.7|15452.7|15464.5|15460.5|15469.2|15465.2|15453.6|15449.6|481
1657826100000|2022-07-14 19:15:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15462.9|15458.9|402
1657826400000|2022-07-14 19:20:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15455.1|15451.1|432
1657826700000|2022-07-14 19:25:00|15462.9|15458.9|15480.1|15476.1|15484.8|15480.8|15456.7|15452.7|573
1657827000000|2022-07-14 19:30:00|15478.6|15474.6|15500.4|15496.4|15500.4|15496.4|15478.6|15474.6|525
1657827300000|2022-07-14 19:35:00|15503.6|15499.6|15497.3|15493.3|15506.7|15502.7|15494.2|15490.2|290
1657827600000|2022-07-14 19:40:00|15494.2|15490.2|15494.2|15490.2|15500.4|15496.4|15487.9|15483.9|288
1657827900000|2022-07-14 19:45:00|15492.6|15488.6|15497.3|15493.3|15500.4|15496.4|15491.1|15487.1|182
1657828200000|2022-07-14 19:50:00|15494.2|15490.2|15487.9|15483.9|15500.4|15496.4|15487.9|15483.9|650
1657828500000|2022-07-14 19:55:00|15491.1|15487.1|15422.3|15418.3|15494.2|15490.2|15419.2|15415.2|2506
1657828800000|2022-07-14 20:00:00|15425.4|15421.4|15462.9|15458.9|15466.1|15462.1|15420.8|15416.8|2027
1657829100000|2022-07-14 20:05:00|15466.1|15462.1|15469.2|15465.2|15472.3|15468.3|15453.6|15449.6|897
1657829400000|2022-07-14 20:10:00|15472.3|15468.3|15453.6|15449.6|15472.3|15468.3|15453.6|15449.6|179
1657829700000|2022-07-14 20:15:00|15456.7|15452.7|15472.3|15468.3|15472.3|15468.3|15456.7|15452.7|221
1657830000000|2022-07-14 20:20:00|15470.8|15466.8|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|261
1657830300000|2022-07-14 20:25:00|15472.3|15468.3|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|254
1657830600000|2022-07-14 20:30:00|15459.8|15455.8|15466.1|15462.1|15472.3|15468.3|15459.8|15455.8|129
1657830900000|2022-07-14 20:35:00|15467.6|15463.6|15473.9|15469.9|15473.9|15469.9|15467.6|15463.6|141
1657831200000|2022-07-14 20:40:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15459.8|15455.8|418
1657831500000|2022-07-14 20:45:00|15469.2|15465.2|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|116
1657831800000|2022-07-14 20:50:00|15470.8|15466.8|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|208
1657832100000|2022-07-14 20:55:00|15475.4|15471.4|15472.3|15468.3|15475.4|15471.4|15456.7|15452.7|202
1657836000000|2022-07-14 22:00:00|15450.4|15446.4|15453.6|15449.6|15456.7|15452.7|15445.8|15441.8|29
1657836300000|2022-07-14 22:05:00|15455.1|15451.1|15455.1|15451.1|15458.3|15454.3|15453.6|15449.6|4
1657836600000|2022-07-14 22:10:00|15456.7|15452.7|15455.1|15451.1|15456.7|15452.7|15455.1|15451.1|0
1657836900000|2022-07-14 22:15:00|15453.6|15449.6|15459.8|15455.8|15459.8|15455.8|15452|15448|39
1657837200000|2022-07-14 22:20:00|15458.3|15454.3|15455.1|15451.1|15459.8|15455.8|15450.4|15446.4|55
1657837500000|2022-07-14 22:25:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15455.1|15451.1|32
1657837800000|2022-07-14 22:30:00|15462.9|15458.9|15469.2|15465.2|15469.2|15465.2|15459.8|15455.8|54
1657838100000|2022-07-14 22:35:00|15467.6|15463.6|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|76
1657838400000|2022-07-14 22:40:00|15469.2|15465.2|15472.3|15468.3|15475.4|15471.4|15469.2|15465.2|31
1657838700000|2022-07-14 22:45:00|15475.4|15471.4|15475.4|15471.4|15480.1|15476.1|15470.8|15466.8|12
1657839000000|2022-07-14 22:50:00|15472.3|15468.3|15472.3|15468.3|15475.4|15471.4|15472.3|15468.3|12
1657839300000|2022-07-14 22:55:00|15473.9|15469.9|15475.4|15471.4|15475.4|15471.4|15472.3|15468.3|10
1657839600000|2022-07-14 23:00:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15473.9|15469.9|4
1657839900000|2022-07-14 23:05:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|14
1657840200000|2022-07-14 23:10:00|15473.9|15469.9|15472.3|15468.3|15473.9|15469.9|15470.8|15466.8|1
1657840500000|2022-07-14 23:15:00|15473.9|15469.9|15473.9|15469.9|15475.4|15471.4|15473.9|15469.9|1
1657840800000|2022-07-14 23:20:00|15472.3|15468.3|15472.3|15468.3|15473.9|15469.9|15469.2|15465.2|7
1657841100000|2022-07-14 23:25:00|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|15473.9|15469.9|3
1657841400000|2022-07-14 23:30:00|15472.3|15468.3|15475.4|15471.4|15475.4|15471.4|15469.2|15465.2|48
1657841700000|2022-07-14 23:35:00|15473.9|15469.9|15472.3|15468.3|15475.4|15471.4|15470.8|15466.8|6
1657842000000|2022-07-14 23:40:00|15470.8|15466.8|15469.2|15465.2|15472.3|15468.3|15467.6|15463.6|0
1657842300000|2022-07-14 23:45:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15462.9|15458.9|8
1657842600000|2022-07-14 23:50:00|15466.1|15462.1|15475.4|15471.4|15475.4|15471.4|15466.1|15462.1|24
1657842900000|2022-07-14 23:55:00|15478.6|15474.6|15478.6|15474.6|15481.7|15477.7|15473.9|15469.9|29
1657843200000|2022-07-15 00:00:00|15480.1|15476.1|15484.8|15480.8|15487.9|15483.9|15472.3|15468.3|66
1657843500000|2022-07-15 00:05:00|15481.7|15477.7|15489.5|15485.5|15491.1|15487.1|15477|15473|70
1657843800000|2022-07-15 00:10:00|15487.9|15483.9|15494.2|15490.2|15503.6|15499.6|15487.9|15483.9|82
1657844100000|2022-07-15 00:15:00|15495.8|15491.8|15497.3|15493.3|15500.4|15496.4|15494.2|15490.2|62
1657844400000|2022-07-15 00:20:00|15494.2|15490.2|15500.4|15496.4|15503.6|15499.6|15492.6|15488.6|27
1657844700000|2022-07-15 00:25:00|15502|15498|15497.3|15493.3|15503.6|15499.6|15497.3|15493.3|53
1657845000000|2022-07-15 00:30:00|15498.9|15494.9|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|39
1657845300000|2022-07-15 00:35:00|15489.5|15485.5|15497.3|15493.3|15497.3|15493.3|15487.9|15483.9|44
1657845600000|2022-07-15 00:40:00|15495.8|15491.8|15500.4|15496.4|15506.7|15502.7|15495.8|15491.8|44
1657845900000|2022-07-15 00:45:00|15497.3|15493.3|15489.5|15485.5|15497.3|15493.3|15489.5|15485.5|40
1657846200000|2022-07-15 00:50:00|15491.1|15487.1|15491.1|15487.1|15492.6|15488.6|15484.8|15480.8|11
1657846500000|2022-07-15 00:55:00|15487.9|15483.9|15486.4|15482.4|15491.1|15487.1|15484.8|15480.8|14
1657846800000|2022-07-15 01:00:00|15487.9|15483.9|15489.5|15485.5|15494.2|15490.2|15486.4|15482.4|25
1657847100000|2022-07-15 01:05:00|15487.9|15483.9|15489.5|15485.5|15494.2|15490.2|15486.4|15482.4|14
1657847400000|2022-07-15 01:10:00|15491.1|15487.1|15489.5|15485.5|15497.3|15493.3|15487.9|15483.9|15
1657847700000|2022-07-15 01:15:00|15491.1|15487.1|15498.9|15494.9|15500.4|15496.4|15487.9|15483.9|9
1657848000000|2022-07-15 01:20:00|15497.3|15493.3|15505.1|15501.1|15508.3|15504.3|15497.3|15493.3|28
1657848300000|2022-07-15 01:25:00|15506.7|15502.7|15497.3|15493.3|15509.8|15505.8|15497.3|15493.3|14
1657848600000|2022-07-15 01:30:00|15498.9|15494.9|15489.5|15485.5|15500.4|15496.4|15487.9|15483.9|20
1657848900000|2022-07-15 01:35:00|15487.9|15483.9|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|17
1657849200000|2022-07-15 01:40:00|15495.8|15491.8|15497.3|15493.3|15502|15498|15494.2|15490.2|10
1657849500000|2022-07-15 01:45:00|15500.4|15496.4|15498.9|15494.9|15500.4|15496.4|15495.8|15491.8|16
1657849800000|2022-07-15 01:50:00|15497.3|15493.3|15494.2|15490.2|15497.3|15493.3|15494.2|15490.2|16
1657850100000|2022-07-15 01:55:00|15497.3|15493.3|15487.9|15483.9|15497.3|15493.3|15487.9|15483.9|27
1657850400000|2022-07-15 02:00:00|15489.5|15485.5|15494.2|15490.2|15498.9|15494.9|15487.9|15483.9|8
1657850700000|2022-07-15 02:05:00|15497.3|15493.3|15492.6|15488.6|15498.9|15494.9|15492.6|15488.6|22
1657851000000|2022-07-15 02:10:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|15
1657851300000|2022-07-15 02:15:00|15489.5|15485.5|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|13
1657851600000|2022-07-15 02:20:00|15489.5|15485.5|15487.9|15483.9|15492.6|15488.6|15486.4|15482.4|9
1657851900000|2022-07-15 02:25:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|11
1657852200000|2022-07-15 02:30:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15484.8|15480.8|16
1657852500000|2022-07-15 02:35:00|15491.1|15487.1|15492.6|15488.6|15495.8|15491.8|15491.1|15487.1|13
1657852800000|2022-07-15 02:40:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15487.9|15483.9|5
1657853100000|2022-07-15 02:45:00|15489.5|15485.5|15494.2|15490.2|15497.3|15493.3|15489.5|15485.5|9
1657853400000|2022-07-15 02:50:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|5
1657853700000|2022-07-15 02:55:00|15489.5|15485.5|15492.6|15488.6|15494.2|15490.2|15487.9|15483.9|15
1657854000000|2022-07-15 03:00:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|7
1657854300000|2022-07-15 03:05:00|15492.6|15488.6|15494.2|15490.2|15495.8|15491.8|15491.1|15487.1|7
1657854600000|2022-07-15 03:10:00|||||||||4
1657854900000|2022-07-15 03:15:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15491.1|15487.1|23
1657855200000|2022-07-15 03:20:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|26
1657855500000|2022-07-15 03:25:00|15494.2|15490.2|15491.1|15487.1|15494.2|15490.2|15489.5|15485.5|18
1657855800000|2022-07-15 03:30:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|8
1657856100000|2022-07-15 03:35:00|15494.2|15490.2|15491.1|15487.1|15497.3|15493.3|15487.9|15483.9|25
1657856400000|2022-07-15 03:40:00|15492.6|15488.6|15487.9|15483.9|15494.2|15490.2|15487.9|15483.9|10
1657856700000|2022-07-15 03:45:00|15489.5|15485.5|15487.9|15483.9|15489.5|15485.5|15487.9|15483.9|5
1657857000000|2022-07-15 03:50:00|15491.1|15487.1|15491.1|15487.1|15491.1|15487.1|15489.5|15485.5|8
1657857300000|2022-07-15 03:55:00|15489.5|15485.5|15491.1|15487.1|15491.1|15487.1|15487.9|15483.9|14
1657857600000|2022-07-15 04:00:00|15492.6|15488.6|15495.8|15491.8|15497.3|15493.3|15492.6|15488.6|13
1657857900000|2022-07-15 04:05:00|15494.2|15490.2|15495.8|15491.8|15497.3|15493.3|15494.2|15490.2|6
1657858200000|2022-07-15 04:10:00|15494.2|15490.2|15492.6|15488.6|15494.2|15490.2|15491.1|15487.1|8
1657858500000|2022-07-15 04:15:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|5
1657858800000|2022-07-15 04:20:00|15487.9|15483.9|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|44
1657859100000|2022-07-15 04:25:00|15492.6|15488.6|15494.2|15490.2|15495.8|15491.8|15492.6|15488.6|2
1657859400000|2022-07-15 04:30:00|15492.6|15488.6|15494.2|15490.2|15497.3|15493.3|15492.6|15488.6|0
1657859700000|2022-07-15 04:35:00|15495.8|15491.8|15491.1|15487.1|15497.3|15493.3|15491.1|15487.1|9
1657860000000|2022-07-15 04:40:00|15492.6|15488.6|15494.2|15490.2|15494.2|15490.2|15492.6|15488.6|3
1657860300000|2022-07-15 04:45:00|15491.1|15487.1|15494.2|15490.2|15494.2|15490.2|15491.1|15487.1|10
1657860600000|2022-07-15 04:50:00|15492.6|15488.6|15487.9|15483.9|15492.6|15488.6|15487.9|15483.9|11
1657860900000|2022-07-15 04:55:00|15486.4|15482.4|15487.9|15483.9|15487.9|15483.9|15484.8|15480.8|2
1657861200000|2022-07-15 05:00:00|15489.5|15485.5|15494.2|15490.2|15494.2|15490.2|15484.8|15480.8|42
1657861500000|2022-07-15 05:05:00|15492.6|15488.6|15491.1|15487.1|15494.2|15490.2|15491.1|15487.1|11
1657861800000|2022-07-15 05:10:00|15489.5|15485.5|15487.9|15483.9|15491.1|15487.1|15484.8|15480.8|19
1657862100000|2022-07-15 05:15:00|15486.4|15482.4|15481.7|15477.7|15486.4|15482.4|15481.7|15477.7|38
1657862400000|2022-07-15 05:20:00|15483.3|15479.3|15481.7|15477.7|15483.3|15479.3|15481.7|15477.7|12
1657862700000|2022-07-15 05:25:00|15480.1|15476.1|15480.1|15476.1|15481.7|15477.7|15478.6|15474.6|31
1657863000000|2022-07-15 05:30:00|15481.7|15477.7|15481.7|15477.7|15481.7|15477.7|15477|15473|15
1657863300000|2022-07-15 05:35:00|15484.8|15480.8|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|32
1657863600000|2022-07-15 05:40:00|15480.1|15476.1|15486.4|15482.4|15487.9|15483.9|15480.1|15476.1|17
1657863900000|2022-07-15 05:45:00|15487.9|15483.9|15483.3|15479.3|15487.9|15483.9|15481.7|15477.7|80
1657864200000|2022-07-15 05:50:00|15481.7|15477.7|15481.7|15477.7|15484.8|15480.8|15481.7|15477.7|70
1657864500000|2022-07-15 05:55:00|15480.1|15476.1|15481.7|15477.7|15483.3|15479.3|15480.1|15476.1|88
1657864800000|2022-07-15 06:00:00|15483.3|15479.3|15487.9|15483.9|15489.5|15485.5|15464.5|15460.5|311
1657865100000|2022-07-15 06:05:00|15486.4|15482.4|15478.6|15474.6|15487.9|15483.9|15475.4|15471.4|162
1657865400000|2022-07-15 06:10:00|15480.1|15476.1|15491.1|15487.1|15491.1|15487.1|15478.6|15474.6|159
1657865700000|2022-07-15 06:15:00|15489.5|15485.5|15494.2|15490.2|15500.4|15496.4|15489.5|15485.5|179
1657866000000|2022-07-15 06:20:00|15495.8|15491.8|15487.9|15483.9|15497.3|15493.3|15484.8|15480.8|99
1657866300000|2022-07-15 06:25:00|15486.4|15482.4|15495.8|15491.8|15497.3|15493.3|15483.3|15479.3|63
1657866600000|2022-07-15 06:30:00|15497.3|15493.3|15512.9|15508.9|15512.9|15508.9|15494.2|15490.2|151
1657866900000|2022-07-15 06:35:00|15511.4|15507.4|15509.8|15505.8|15522.3|15518.3|15505.1|15501.1|251
1657867200000|2022-07-15 06:40:00|15506.7|15502.7|15525.4|15521.4|15528.6|15524.6|15503.6|15499.6|151
1657867500000|2022-07-15 06:45:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15528.6|15524.6|274
1657867800000|2022-07-15 06:50:00|15548.9|15544.9|15553.6|15549.6|15559.8|15555.8|15547.3|15543.3|242
1657868100000|2022-07-15 06:55:00|15552|15548|15559.8|15555.8|15559.8|15555.8|15541.1|15537.1|91
1657868400000|2022-07-15 07:00:00|15558.3|15554.3|15567.6|15563.6|15575.4|15571.4|15556.7|15552.7|237
1657868700000|2022-07-15 07:05:00|15569.2|15565.2|15578.6|15574.6|15587.9|15583.9|15566.1|15562.1|243
1657869000000|2022-07-15 07:10:00|15575.4|15571.4|15567.6|15563.6|15584.8|15580.8|15562.9|15558.9|148
1657869300000|2022-07-15 07:15:00|15569.2|15565.2|15564.5|15560.5|15578.6|15574.6|15562.9|15558.9|86
1657869600000|2022-07-15 07:20:00|15566.1|15562.1|15555.1|15551.1|15569.2|15565.2|15550.4|15546.4|178
1657869900000|2022-07-15 07:25:00|15556.7|15552.7|15547.3|15543.3|15562.9|15558.9|15547.3|15543.3|117
1657870200000|2022-07-15 07:30:00|15548.9|15544.9|15552|15548|15566.1|15562.1|15542.6|15538.6|396
1657870500000|2022-07-15 07:35:00|15553.6|15549.6|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|199
1657870800000|2022-07-15 07:40:00|15542.6|15538.6|15547.3|15543.3|15548.9|15544.9|15541.1|15537.1|129
1657871100000|2022-07-15 07:45:00|15548.9|15544.9|15556.7|15552.7|15556.7|15552.7|15544.2|15540.2|93
1657871400000|2022-07-15 07:50:00|15553.6|15549.6|15545.8|15541.8|15555.1|15551.1|15544.2|15540.2|63
1657871700000|2022-07-15 07:55:00|15547.3|15543.3|15534.8|15530.8|15553.6|15549.6|15534.8|15530.8|86
1657872000000|2022-07-15 08:00:00|15533.3|15529.3|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|177
1657872300000|2022-07-15 08:05:00|15533.3|15529.3|15525.4|15521.4|15533.3|15529.3|15519.2|15515.2|215
1657872600000|2022-07-15 08:10:00|15527|15523|15527|15523|15528.6|15524.6|15512.9|15508.9|168
1657872900000|2022-07-15 08:15:00|15525.4|15521.4|15539.5|15535.5|15544.2|15540.2|15522.3|15518.3|219
1657873200000|2022-07-15 08:20:00|15537.9|15533.9|15525.4|15521.4|15541.1|15537.1|15525.4|15521.4|40
1657873500000|2022-07-15 08:25:00|15522.3|15518.3|15534.8|15530.8|15537.9|15533.9|15522.3|15518.3|90
1657873800000|2022-07-15 08:30:00|15536.4|15532.4|15544.2|15540.2|15547.3|15543.3|15534.8|15530.8|82
1657874100000|2022-07-15 08:35:00|15547.3|15543.3|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|35
1657874400000|2022-07-15 08:40:00|15552|15548|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|100
1657874700000|2022-07-15 08:45:00|15550.4|15546.4|15556.7|15552.7|15559.8|15555.8|15550.4|15546.4|76
1657875000000|2022-07-15 08:50:00|15558.3|15554.3|15556.7|15552.7|15562.9|15558.9|15552|15548|71
1657875300000|2022-07-15 08:55:00|15558.3|15554.3|15547.3|15543.3|15559.8|15555.8|15541.1|15537.1|99
1657875600000|2022-07-15 09:00:00|15545.8|15541.8|15533.3|15529.3|15547.3|15543.3|15531.7|15527.7|101
1657875900000|2022-07-15 09:05:00|15531.7|15527.7|15523.9|15519.9|15533.3|15529.3|15517.6|15513.6|89
1657876200000|2022-07-15 09:10:00|15522.3|15518.3|15517.6|15513.6|15525.4|15521.4|15516.1|15512.1|115
1657876500000|2022-07-15 09:15:00|15519.2|15515.2|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|42
1657876800000|2022-07-15 09:20:00|15530.1|15526.1|15533.3|15529.3|15537.9|15533.9|15528.6|15524.6|37
1657877100000|2022-07-15 09:25:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15522.3|15518.3|64
1657877400000|2022-07-15 09:30:00|15533.3|15529.3|15523.9|15519.9|15537.9|15533.9|15522.3|15518.3|67
1657877700000|2022-07-15 09:35:00|15522.3|15518.3|15514.5|15510.5|15525.4|15521.4|15512.9|15508.9|78
1657878000000|2022-07-15 09:40:00|15512.9|15508.9|15506.7|15502.7|15520.8|15516.8|15502|15498|151
1657878300000|2022-07-15 09:45:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|180
1657878600000|2022-07-15 09:50:00|15508.3|15504.3|15508.3|15504.3|15519.2|15515.2|15506.7|15502.7|159
1657878900000|2022-07-15 09:55:00|15506.7|15502.7|15516.1|15512.1|15519.2|15515.2|15505.1|15501.1|74
1657879200000|2022-07-15 10:00:00|15517.6|15513.6|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|47
1657879500000|2022-07-15 10:05:00|15525.4|15521.4|15522.3|15518.3|15528.6|15524.6|15516.1|15512.1|212
1657879800000|2022-07-15 10:10:00|15520.8|15516.8|15534.8|15530.8|15534.8|15530.8|15520.8|15516.8|58
1657880100000|2022-07-15 10:15:00|15537.9|15533.9|15525.4|15521.4|15537.9|15533.9|15522.3|15518.3|68
1657880400000|2022-07-15 10:20:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|139
1657880700000|2022-07-15 10:25:00|15530.1|15526.1|15523.9|15519.9|15530.1|15526.1|15522.3|15518.3|107
1657881000000|2022-07-15 10:30:00|15525.4|15521.4|15517.6|15513.6|15525.4|15521.4|15512.9|15508.9|75
1657881300000|2022-07-15 10:35:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|69
1657881600000|2022-07-15 10:40:00|15516.1|15512.1|15528.6|15524.6|15528.6|15524.6|15516.1|15512.1|124
1657881900000|2022-07-15 10:45:00|15527|15523|15514.5|15510.5|15527|15523|15509.8|15505.8|131
1657882200000|2022-07-15 10:50:00|15516.1|15512.1|15519.2|15515.2|15519.2|15515.2|15512.9|15508.9|69
1657882500000|2022-07-15 10:55:00|15516.1|15512.1|15512.9|15508.9|15522.3|15518.3|15511.4|15507.4|101
1657882800000|2022-07-15 11:00:00|15514.5|15510.5|15523.9|15519.9|15525.4|15521.4|15509.8|15505.8|193
1657883100000|2022-07-15 11:05:00|15525.4|15521.4|15527|15523|15534.8|15530.8|15522.3|15518.3|273
1657883400000|2022-07-15 11:10:00|15528.6|15524.6|15516.1|15512.1|15528.6|15524.6|15508.3|15504.3|279
1657883700000|2022-07-15 11:15:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15509.8|15505.8|270
1657884000000|2022-07-15 11:20:00|15528.6|15524.6|15530.1|15526.1|15533.3|15529.3|15525.4|15521.4|96
1657884300000|2022-07-15 11:25:00|15528.6|15524.6|15528.6|15524.6|15537.9|15533.9|15525.4|15521.4|130
1657884600000|2022-07-15 11:30:00|15530.1|15526.1|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|186
1657884900000|2022-07-15 11:35:00|15522.3|15518.3|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|173
1657885200000|2022-07-15 11:40:00|15516.1|15512.1|15509.8|15505.8|15519.2|15515.2|15506.7|15502.7|584
1657885500000|2022-07-15 11:45:00|15506.7|15502.7|15509.8|15505.8|15519.2|15515.2|15503.6|15499.6|293
1657885800000|2022-07-15 11:50:00|15512.9|15508.9|15525.4|15521.4|15525.4|15521.4|15509.8|15505.8|287
1657886100000|2022-07-15 11:55:00|15523.9|15519.9|15531.7|15527.7|15531.7|15527.7|15519.2|15515.2|306
1657886400000|2022-07-15 12:00:00|15528.6|15524.6|15541.1|15537.1|15542.6|15538.6|15522.3|15518.3|365
1657886700000|2022-07-15 12:05:00|15539.5|15535.5|15531.7|15527.7|15542.6|15538.6|15527|15523|313
1657887000000|2022-07-15 12:10:00|15533.3|15529.3|15544.2|15540.2|15547.3|15543.3|15528.6|15524.6|177
1657887300000|2022-07-15 12:15:00|15542.6|15538.6|15541.1|15537.1|15553.6|15549.6|15534.8|15530.8|424
1657887600000|2022-07-15 12:20:00|15537.9|15533.9|15553.6|15549.6|15575.4|15571.4|15531.7|15527.7|798
1657887900000|2022-07-15 12:25:00|15550.4|15546.4|15542.6|15538.6|15577|15573|15537.9|15533.9|715
1657888200000|2022-07-15 12:30:00|15545.8|15541.8|15508.3|15504.3|15558.3|15554.3|15500.4|15496.4|1718
1657888500000|2022-07-15 12:35:00|15509.8|15505.8|15581.7|15577.7|15600.4|15596.4|15500.4|15496.4|1278
1657888800000|2022-07-15 12:40:00|15584.8|15580.8|15547.3|15543.3|15587.9|15583.9|15541.1|15537.1|970
1657889100000|2022-07-15 12:45:00|15550.4|15546.4|15544.2|15540.2|15578.6|15574.6|15541.1|15537.1|947
1657889400000|2022-07-15 12:50:00|15541.1|15537.1|15575.4|15571.4|15578.6|15574.6|15541.1|15537.1|873
1657889700000|2022-07-15 12:55:00|15577|15573|15591.1|15587.1|15600.4|15596.4|15575.4|15571.4|920
1657890000000|2022-07-15 13:00:00|15584.8|15580.8|15516.1|15512.1|15587.9|15583.9|15516.1|15512.1|825
1657890300000|2022-07-15 13:05:00|15519.2|15515.2|15506.7|15502.7|15539.5|15535.5|15503.6|15499.6|639
1657890600000|2022-07-15 13:10:00|15505.1|15501.1|15531.7|15527.7|15536.4|15532.4|15500.4|15496.4|888
1657890900000|2022-07-15 13:15:00|15525.4|15521.4|15534.8|15530.8|15541.1|15537.1|15512.9|15508.9|756
1657891200000|2022-07-15 13:20:00|15533.3|15529.3|15487.9|15483.9|15541.1|15537.1|15475.4|15471.4|1154
1657891500000|2022-07-15 13:25:00|15491.1|15487.1|15483.3|15479.3|15509.8|15505.8|15478.6|15474.6|882
1657891800000|2022-07-15 13:30:00|15481.7|15477.7|15516.1|15512.1|15544.2|15540.2|15473.9|15469.9|1268
1657892100000|2022-07-15 13:35:00|15512.9|15508.9|15509.8|15505.8|15537.9|15533.9|15497.3|15493.3|1054
1657892400000|2022-07-15 13:40:00|15512.9|15508.9|15472.3|15468.3|15516.1|15512.1|15462.9|15458.9|1305
1657892700000|2022-07-15 13:45:00|15469.2|15465.2|15472.3|15468.3|15478.6|15474.6|15444.2|15440.2|1094
1657893000000|2022-07-15 13:50:00|15475.4|15471.4|15467.6|15463.6|15494.2|15490.2|15453.6|15449.6|986
1657893300000|2022-07-15 13:55:00|15466.1|15462.1|15500.4|15496.4|15514.5|15510.5|15459.8|15455.8|920
1657893600000|2022-07-15 14:00:00|15545.8|15541.8|15494.2|15490.2|15545.8|15541.8|15472.3|15468.3|1787
1657893900000|2022-07-15 14:05:00|15491.1|15487.1|15511.4|15507.4|15512.9|15508.9|15487.9|15483.9|1127
1657894200000|2022-07-15 14:10:00|15509.8|15505.8|15506.7|15502.7|15528.6|15524.6|15500.4|15496.4|1553
1657894500000|2022-07-15 14:15:00|15508.3|15504.3|15525.4|15521.4|15528.6|15524.6|15497.3|15493.3|1072
1657894800000|2022-07-15 14:20:00|15523.9|15519.9|15536.4|15532.4|15562.9|15558.9|15519.2|15515.2|1103
1657895100000|2022-07-15 14:25:00|15534.8|15530.8|15553.6|15549.6|15559.8|15555.8|15531.7|15527.7|839
1657895400000|2022-07-15 14:30:00|15550.4|15546.4|15544.2|15540.2|15550.4|15546.4|15525.4|15521.4|461
1657895700000|2022-07-15 14:35:00|15545.8|15541.8|15553.6|15549.6|15562.9|15558.9|15539.5|15535.5|597
1657896000000|2022-07-15 14:40:00|15555.1|15551.1|15542.6|15538.6|15562.9|15558.9|15534.8|15530.8|618
1657896300000|2022-07-15 14:45:00|15541.1|15537.1|15587.9|15583.9|15591.1|15587.1|15537.9|15533.9|1436
1657896600000|2022-07-15 14:50:00|15584.8|15580.8|15570.8|15566.8|15594.2|15590.2|15570.8|15566.8|1123
1657896900000|2022-07-15 14:55:00|15572.3|15568.3|15566.1|15562.1|15578.6|15574.6|15558.3|15554.3|910
1657897200000|2022-07-15 15:00:00|15562.9|15558.9|15547.3|15543.3|15578.6|15574.6|15547.3|15543.3|678
1657897500000|2022-07-15 15:05:00|15550.4|15546.4|15534.8|15530.8|15550.4|15546.4|15528.6|15524.6|1018
1657897800000|2022-07-15 15:10:00|15537.9|15533.9|15522.3|15518.3|15537.9|15533.9|15497.3|15493.3|969
1657898100000|2022-07-15 15:15:00|15525.4|15521.4|15520.8|15516.8|15534.8|15530.8|15508.3|15504.3|659
1657898400000|2022-07-15 15:20:00|15522.3|15518.3|15517.6|15513.6|15525.4|15521.4|15509.8|15505.8|916
1657898700000|2022-07-15 15:25:00|15516.1|15512.1|15522.3|15518.3|15528.6|15524.6|15512.9|15508.9|627
1657899000000|2022-07-15 15:30:00|15523.9|15519.9|15533.3|15529.3|15534.8|15530.8|15519.2|15515.2|387
1657899300000|2022-07-15 15:35:00|15534.8|15530.8|15531.7|15527.7|15537.9|15533.9|15528.6|15524.6|274
1657899600000|2022-07-15 15:40:00|15533.3|15529.3|15528.6|15524.6|15534.8|15530.8|15525.4|15521.4|279
1657899900000|2022-07-15 15:45:00|15531.7|15527.7|15541.1|15537.1|15544.2|15540.2|15528.6|15524.6|436
1657900200000|2022-07-15 15:50:00|15544.2|15540.2|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|596
1657900500000|2022-07-15 15:55:00|15544.2|15540.2|15542.6|15538.6|15553.6|15549.6|15541.1|15537.1|482
1657900800000|2022-07-15 16:00:00|15541.1|15537.1|15559.8|15555.8|15562.9|15558.9|15531.7|15527.7|715
1657901100000|2022-07-15 16:05:00|15561.4|15557.4|15566.1|15562.1|15569.2|15565.2|15556.7|15552.7|510
1657901400000|2022-07-15 16:10:00|15569.2|15565.2|15556.7|15552.7|15570.8|15566.8|15553.6|15549.6|459
1657901700000|2022-07-15 16:15:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15559.8|15555.8|304
1657902000000|2022-07-15 16:20:00|15572.3|15568.3|15569.2|15565.2|15572.3|15568.3|15559.8|15555.8|377
1657902300000|2022-07-15 16:25:00|15566.1|15562.1|15544.2|15540.2|15566.1|15562.1|15544.2|15540.2|364
1657902600000|2022-07-15 16:30:00|15541.1|15537.1|15534.8|15530.8|15541.1|15537.1|15531.7|15527.7|451
1657902900000|2022-07-15 16:35:00|15536.4|15532.4|15522.3|15518.3|15537.9|15533.9|15522.3|15518.3|148
1657903200000|2022-07-15 16:40:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|414
1657903500000|2022-07-15 16:45:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|216
1657903800000|2022-07-15 16:50:00|15520.8|15516.8|15534.8|15530.8|15541.1|15537.1|15519.2|15515.2|311
1657904100000|2022-07-15 16:55:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|345
1657904400000|2022-07-15 17:00:00|15531.7|15527.7|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|375
1657904700000|2022-07-15 17:05:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15531.7|15527.7|284
1657905000000|2022-07-15 17:10:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|295
1657905300000|2022-07-15 17:15:00|15537.9|15533.9|15539.5|15535.5|15541.1|15537.1|15534.8|15530.8|291
1657905600000|2022-07-15 17:20:00|15537.9|15533.9|15531.7|15527.7|15541.1|15537.1|15525.4|15521.4|335
1657905900000|2022-07-15 17:25:00|15534.8|15530.8|15534.8|15530.8|15541.1|15537.1|15534.8|15530.8|135
1657906200000|2022-07-15 17:30:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15534.8|15530.8|175
1657906500000|2022-07-15 17:35:00|15537.9|15533.9|15541.1|15537.1|15544.2|15540.2|15537.9|15533.9|277
1657906800000|2022-07-15 17:40:00|15537.9|15533.9|15534.8|15530.8|15539.5|15535.5|15531.7|15527.7|130
1657907100000|2022-07-15 17:45:00|15536.4|15532.4|15534.8|15530.8|15537.9|15533.9|15527|15523|323
1657907400000|2022-07-15 17:50:00|15531.7|15527.7|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|648
1657907700000|2022-07-15 17:55:00|15525.4|15521.4|15519.2|15515.2|15528.6|15524.6|15519.2|15515.2|165
1657908000000|2022-07-15 18:00:00|15522.3|15518.3|15512.9|15508.9|15522.3|15518.3|15509.8|15505.8|266
1657908300000|2022-07-15 18:05:00|15514.5|15510.5|15522.3|15518.3|15522.3|15518.3|15514.5|15510.5|216
1657908600000|2022-07-15 18:10:00|15519.2|15515.2|15519.2|15515.2|15519.2|15515.2|15516.1|15512.1|176
1657908900000|2022-07-15 18:15:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15519.2|15515.2|120
1657909200000|2022-07-15 18:20:00|15520.8|15516.8|15519.2|15515.2|15520.8|15516.8|15514.5|15510.5|115
1657909500000|2022-07-15 18:25:00|15522.3|15518.3|15522.3|15518.3|15522.3|15518.3|15516.1|15512.1|222
1657909800000|2022-07-15 18:30:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15516.1|15512.1|125
1657910100000|2022-07-15 18:35:00|15514.5|15510.5|15500.4|15496.4|15516.1|15512.1|15500.4|15496.4|404
1657910400000|2022-07-15 18:40:00|15498.9|15494.9|15509.8|15505.8|15509.8|15505.8|15492.6|15488.6|385
1657910700000|2022-07-15 18:45:00|15508.3|15504.3|15503.6|15499.6|15509.8|15505.8|15500.4|15496.4|295
1657911000000|2022-07-15 18:50:00|15506.7|15502.7|15506.7|15502.7|15506.7|15502.7|15500.4|15496.4|201
1657911300000|2022-07-15 18:55:00|15505.1|15501.1|15512.9|15508.9|15512.9|15508.9|15500.4|15496.4|552
1657911600000|2022-07-15 19:00:00|15516.1|15512.1|15506.7|15502.7|15520.8|15516.8|15500.4|15496.4|760
1657911900000|2022-07-15 19:05:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15509.8|15505.8|127
1657912200000|2022-07-15 19:10:00|15514.5|15510.5|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|186
1657912500000|2022-07-15 19:15:00|15508.3|15504.3|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|166
1657912800000|2022-07-15 19:20:00|15516.1|15512.1|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|143
1657913100000|2022-07-15 19:25:00|15517.6|15513.6|15516.1|15512.1|15517.6|15513.6|15516.1|15512.1|46
1657913400000|2022-07-15 19:30:00|15512.9|15508.9|15516.1|15512.1|15516.1|15512.1|15509.8|15505.8|325
1657913700000|2022-07-15 19:35:00|15519.2|15515.2|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|196
1657914000000|2022-07-15 19:40:00|15517.6|15513.6|15525.4|15521.4|15525.4|15521.4|15516.1|15512.1|226
1657914300000|2022-07-15 19:45:00|15523.9|15519.9|15519.2|15515.2|15525.4|15521.4|15516.1|15512.1|130
1657914600000|2022-07-15 19:50:00|15522.3|15518.3|15531.7|15527.7|15534.8|15530.8|15522.3|15518.3|324
1657914900000|2022-07-15 19:55:00|15530.1|15526.1|15509.8|15505.8|15531.7|15527.7|15506.7|15502.7|1836
1657915200000|2022-07-15 20:00:00|15512.9|15508.9|15544.2|15540.2|15547.3|15543.3|15512.9|15508.9|1217
1657915500000|2022-07-15 20:05:00|15545.8|15541.8|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|255
1657915800000|2022-07-15 20:10:00|15534.8|15530.8|15534.8|15530.8|15537.9|15533.9|15528.6|15524.6|178
1657916100000|2022-07-15 20:15:00|15536.4|15532.4|15534.8|15530.8|15536.4|15532.4|15531.7|15527.7|139
1657916400000|2022-07-15 20:20:00|15536.4|15532.4|15537.9|15533.9|15541.1|15537.1|15536.4|15532.4|187
1657916700000|2022-07-15 20:25:00|15534.8|15530.8|15534.8|15530.8|15534.8|15530.8|15531.7|15527.7|150
1657917000000|2022-07-15 20:30:00|15531.7|15527.7|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|164
1657917300000|2022-07-15 20:35:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|64
1657917600000|2022-07-15 20:40:00|15523.9|15519.9|15522.3|15518.3|15528.6|15524.6|15519.2|15515.2|184
1657917900000|2022-07-15 20:45:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|98
1657918200000|2022-07-15 20:50:00|15527|15523|15539.5|15535.5|15539.5|15535.5|15525.4|15521.4|111
1657918500000|2022-07-15 20:55:00|15541.1|15537.1|15548.9|15544.9|15550.4|15546.4|15534.8|15530.8|143
1658095200000|2022-07-17 22:00:00|15523.9|15519.9|15523.9|15519.9|15534.8|15530.8|15519.2|15515.2|211
1658095500000|2022-07-17 22:05:00|15522.3|15518.3|15530.1|15526.1|15531.7|15527.7|15522.3|15518.3|31
1658095800000|2022-07-17 22:10:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|95
1658096100000|2022-07-17 22:15:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15528.6|15524.6|53
1658096400000|2022-07-17 22:20:00|15525.4|15521.4|15533.3|15529.3|15534.8|15530.8|15525.4|15521.4|18
1658096700000|2022-07-17 22:25:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15530.1|15526.1|37
1658097000000|2022-07-17 22:30:00|15534.8|15530.8|15536.4|15532.4|15537.9|15533.9|15530.1|15526.1|29
1658097300000|2022-07-17 22:35:00|15537.9|15533.9|15536.4|15532.4|15537.9|15533.9|15536.4|15532.4|6
1658097600000|2022-07-17 22:40:00|15537.9|15533.9|15527|15523|15537.9|15533.9|15525.4|15521.4|15
1658097900000|2022-07-17 22:45:00|15528.6|15524.6|15534.8|15530.8|15534.8|15530.8|15525.4|15521.4|18
1658098200000|2022-07-17 22:50:00|15533.3|15529.3|15530.1|15526.1|15533.3|15529.3|15527|15523|14
1658098500000|2022-07-17 22:55:00|15531.7|15527.7|15530.1|15526.1|15534.8|15530.8|15527|15523|21
1658098800000|2022-07-17 23:00:00|15531.7|15527.7|15528.6|15524.6|15533.3|15529.3|15527|15523|10
1658099100000|2022-07-17 23:05:00|15530.1|15526.1|15527|15523|15530.1|15526.1|15527|15523|6
1658099400000|2022-07-17 23:10:00|15525.4|15521.4|15527|15523|15527|15523|15522.3|15518.3|12
1658099700000|2022-07-17 23:15:00|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15522.3|15518.3|8
1658100000000|2022-07-17 23:20:00|15525.4|15521.4|15523.9|15519.9|15525.4|15521.4|15523.9|15519.9|3
1658100300000|2022-07-17 23:25:00|15525.4|15521.4|15527|15523|15527|15523|15523.9|15519.9|6
1658100600000|2022-07-17 23:30:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15527|15523|5
1658100900000|2022-07-17 23:35:00|||||||||6
1658101200000|2022-07-17 23:40:00|15525.4|15521.4|15527|15523|15528.6|15524.6|15525.4|15521.4|7
1658101500000|2022-07-17 23:45:00|15528.6|15524.6|15528.6|15524.6|15528.6|15524.6|15525.4|15521.4|6
1658101800000|2022-07-17 23:50:00|15525.4|15521.4|15525.4|15521.4|15528.6|15524.6|15525.4|15521.4|7
1658102100000|2022-07-17 23:55:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|5
1658102400000|2022-07-18 00:00:00|15528.6|15524.6|15527|15523|15528.6|15524.6|15527|15523|15
1658102700000|2022-07-18 00:05:00|15528.6|15524.6|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|13
1658103000000|2022-07-18 00:10:00|15525.4|15521.4|15527|15523|15527|15523|15522.3|15518.3|45
1658103300000|2022-07-18 00:15:00|15528.6|15524.6|15530.1|15526.1|15531.7|15527.7|15527|15523|18
1658103600000|2022-07-18 00:20:00|15531.7|15527.7|15552|15548|15552|15548|15530.1|15526.1|74
1658103900000|2022-07-18 00:25:00|15553.6|15549.6|15553.6|15549.6|15556.7|15552.7|15547.3|15543.3|43
1658104200000|2022-07-18 00:30:00|15556.7|15552.7|15559.8|15555.8|15562.9|15558.9|15553.6|15549.6|44
1658104500000|2022-07-18 00:35:00|15558.3|15554.3|15566.1|15562.1|15566.1|15562.1|15555.1|15551.1|46
1658104800000|2022-07-18 00:40:00|15562.9|15558.9|15556.7|15552.7|15562.9|15558.9|15556.7|15552.7|24
1658105100000|2022-07-18 00:45:00|15558.3|15554.3|15564.5|15560.5|15564.5|15560.5|15556.7|15552.7|33
1658105400000|2022-07-18 00:50:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|8
1658105700000|2022-07-18 00:55:00|15566.1|15562.1|15572.3|15568.3|15572.3|15568.3|15564.5|15560.5|64
1658106000000|2022-07-18 01:00:00|15573.9|15569.9|15567.6|15563.6|15578.6|15574.6|15566.1|15562.1|49
1658106300000|2022-07-18 01:05:00|15566.1|15562.1|15566.1|15562.1|15567.6|15563.6|15562.9|15558.9|32
1658106600000|2022-07-18 01:10:00|15564.5|15560.5|15562.9|15558.9|15564.5|15560.5|15562.9|15558.9|0
1658106900000|2022-07-18 01:15:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|21
1658107200000|2022-07-18 01:20:00|15556.7|15552.7|15550.4|15546.4|15556.7|15552.7|15550.4|15546.4|17
1658107500000|2022-07-18 01:25:00|15552|15548|15559.8|15555.8|15562.9|15558.9|15552|15548|11
1658107800000|2022-07-18 01:30:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15561.4|15557.4|14
1658108100000|2022-07-18 01:35:00|15567.6|15563.6|15570.8|15566.8|15572.3|15568.3|15566.1|15562.1|20
1658108400000|2022-07-18 01:40:00|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|3
1658108700000|2022-07-18 01:45:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|1
1658109000000|2022-07-18 01:50:00|15567.6|15563.6|15569.2|15565.2|15569.2|15565.2|15567.6|15563.6|8
1658109300000|2022-07-18 01:55:00|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15570.8|15566.8|12
1658109600000|2022-07-18 02:00:00|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|1
1658109900000|2022-07-18 02:05:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|49
1658110200000|2022-07-18 02:10:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|12
1658110500000|2022-07-18 02:15:00|15573.9|15569.9|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|7
1658110800000|2022-07-18 02:20:00|15570.8|15566.8|15575.4|15571.4|15575.4|15571.4|15569.2|15565.2|19
1658111100000|2022-07-18 02:25:00|15572.3|15568.3|15567.6|15563.6|15578.6|15574.6|15566.1|15562.1|56
1658111400000|2022-07-18 02:30:00|15566.1|15562.1|15569.2|15565.2|15569.2|15565.2|15566.1|15562.1|3
1658111700000|2022-07-18 02:35:00|15570.8|15566.8|15572.3|15568.3|15575.4|15571.4|15570.8|15566.8|19
1658112000000|2022-07-18 02:40:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|12
1658112300000|2022-07-18 02:45:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|9
1658112600000|2022-07-18 02:50:00|15569.2|15565.2|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|13
1658112900000|2022-07-18 02:55:00|15567.6|15563.6|15566.1|15562.1|15569.2|15565.2|15564.5|15560.5|4
1658113200000|2022-07-18 03:00:00|15564.5|15560.5|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|16
1658113500000|2022-07-18 03:05:00|15562.9|15558.9|15561.4|15557.4|15562.9|15558.9|15561.4|15557.4|10
1658113800000|2022-07-18 03:10:00|15559.8|15555.8|15562.9|15558.9|15562.9|15558.9|15559.8|15555.8|11
1658114100000|2022-07-18 03:15:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15561.4|15557.4|20
1658114400000|2022-07-18 03:20:00|||||||||3
1658114700000|2022-07-18 03:25:00|||||||||2
1658115000000|2022-07-18 03:30:00|15561.4|15557.4|15556.7|15552.7|15561.4|15557.4|15553.6|15549.6|30
1658115300000|2022-07-18 03:35:00|15555.1|15551.1|15556.7|15552.7|15556.7|15552.7|15555.1|15551.1|6
1658115600000|2022-07-18 03:40:00|15559.8|15555.8|15559.8|15555.8|15561.4|15557.4|15556.7|15552.7|29
1658115900000|2022-07-18 03:45:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15556.7|15552.7|12
1658116200000|2022-07-18 03:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|9
1658116500000|2022-07-18 03:55:00|||||||||2
1658116800000|2022-07-18 04:00:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|6
1658117100000|2022-07-18 04:05:00|15558.3|15554.3|15558.3|15554.3|15559.8|15555.8|15558.3|15554.3|20
1658117400000|2022-07-18 04:10:00|15556.7|15552.7|15555.1|15551.1|15556.7|15552.7|15553.6|15549.6|3
1658117700000|2022-07-18 04:15:00|15556.7|15552.7|15556.7|15552.7|15556.7|15552.7|15553.6|15549.6|3
1658118000000|2022-07-18 04:20:00|||||||||1
1658118300000|2022-07-18 04:25:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|6
1658118600000|2022-07-18 04:30:00|15558.3|15554.3|15556.7|15552.7|15559.8|15555.8|15556.7|15552.7|8
1658118900000|2022-07-18 04:35:00|||||||||1
1658119200000|2022-07-18 04:40:00|15555.1|15551.1|15553.6|15549.6|15555.1|15551.1|15553.6|15549.6|1
1658119500000|2022-07-18 04:45:00|15555.1|15551.1|15555.1|15551.1|15556.7|15552.7|15555.1|15551.1|2
1658119800000|2022-07-18 04:50:00|15556.7|15552.7|15553.6|15549.6|15556.7|15552.7|15553.6|15549.6|6
1658120100000|2022-07-18 04:55:00|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|15550.4|15546.4|9
1658120400000|2022-07-18 05:00:00|15553.6|15549.6|15547.3|15543.3|15553.6|15549.6|15547.3|15543.3|29
1658120700000|2022-07-18 05:05:00|15544.2|15540.2|15547.3|15543.3|15547.3|15543.3|15544.2|15540.2|29
1658121000000|2022-07-18 05:10:00|15544.2|15540.2|15537.9|15533.9|15545.8|15541.8|15537.9|15533.9|32
1658121300000|2022-07-18 05:15:00|15539.5|15535.5|15542.6|15538.6|15542.6|15538.6|15537.9|15533.9|19
1658121600000|2022-07-18 05:20:00|15541.1|15537.1|15539.5|15535.5|15542.6|15538.6|15537.9|15533.9|13
1658121900000|2022-07-18 05:25:00|15537.9|15533.9|15541.1|15537.1|15541.1|15537.1|15537.9|15533.9|21
1658122200000|2022-07-18 05:30:00|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15534.8|15530.8|41
1658122500000|2022-07-18 05:35:00|15537.9|15533.9|15537.9|15533.9|15541.1|15537.1|15537.9|15533.9|12
1658122800000|2022-07-18 05:40:00|15534.8|15530.8|15536.4|15532.4|15539.5|15535.5|15534.8|15530.8|20
1658123100000|2022-07-18 05:45:00|15537.9|15533.9|15536.4|15532.4|15541.1|15537.1|15534.8|15530.8|14
1658123400000|2022-07-18 05:50:00|15537.9|15533.9|15534.8|15530.8|15537.9|15533.9|15534.8|15530.8|15
1658123700000|2022-07-18 05:55:00|15531.7|15527.7|15539.5|15535.5|15541.1|15537.1|15531.7|15527.7|47
1658124000000|2022-07-18 06:00:00|15541.1|15537.1|15542.6|15538.6|15544.2|15540.2|15531.7|15527.7|108
1658124300000|2022-07-18 06:05:00|15541.1|15537.1|15542.6|15538.6|15550.4|15546.4|15539.5|15535.5|47
1658124600000|2022-07-18 06:10:00|15541.1|15537.1|15527|15523|15550.4|15546.4|15525.4|15521.4|55
1658124900000|2022-07-18 06:15:00|15525.4|15521.4|15520.8|15516.8|15528.6|15524.6|15519.2|15515.2|120
1658125200000|2022-07-18 06:20:00|15522.3|15518.3|15519.2|15515.2|15522.3|15518.3|15516.1|15512.1|65
1658125500000|2022-07-18 06:25:00|15520.8|15516.8|15514.5|15510.5|15522.3|15518.3|15503.6|15499.6|90
1658125800000|2022-07-18 06:30:00|15512.9|15508.9|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|30
1658126100000|2022-07-18 06:35:00|15502|15498|15486.4|15482.4|15503.6|15499.6|15484.8|15480.8|205
1658126400000|2022-07-18 06:40:00|15487.9|15483.9|15484.8|15480.8|15494.2|15490.2|15478.6|15474.6|260
1658126700000|2022-07-18 06:45:00|15486.4|15482.4|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|199
1658127000000|2022-07-18 06:50:00|15480.1|15476.1|15497.3|15493.3|15502|15498|15480.1|15476.1|328
1658127300000|2022-07-18 06:55:00|15498.9|15494.9|15494.2|15490.2|15498.9|15494.9|15491.1|15487.1|133
1658127600000|2022-07-18 07:00:00|15492.6|15488.6|15491.1|15487.1|15503.6|15499.6|15487.9|15483.9|288
1658127900000|2022-07-18 07:05:00|15489.5|15485.5|15475.4|15471.4|15494.2|15490.2|15472.3|15468.3|239
1658128200000|2022-07-18 07:10:00|15473.9|15469.9|15475.4|15471.4|15480.1|15476.1|15453.6|15449.6|260
1658128500000|2022-07-18 07:15:00|15478.6|15474.6|15475.4|15471.4|15478.6|15474.6|15456.7|15452.7|155
1658128800000|2022-07-18 07:20:00|15477|15473|15473.9|15469.9|15486.4|15482.4|15473.9|15469.9|141
1658129100000|2022-07-18 07:25:00|15475.4|15471.4|15464.5|15460.5|15484.8|15480.8|15459.8|15455.8|141
1658129400000|2022-07-18 07:30:00|15466.1|15462.1|15462.9|15458.9|15469.2|15465.2|15452|15448|129
1658129700000|2022-07-18 07:35:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15459.8|15455.8|106
1658130000000|2022-07-18 07:40:00|15480.1|15476.1|15487.9|15483.9|15494.2|15490.2|15478.6|15474.6|55
1658130300000|2022-07-18 07:45:00|15489.5|15485.5|15494.2|15490.2|15497.3|15493.3|15483.3|15479.3|66
1658130600000|2022-07-18 07:50:00|15492.6|15488.6|15500.4|15496.4|15502|15498|15492.6|15488.6|59
1658130900000|2022-07-18 07:55:00|15502|15498|15495.8|15491.8|15505.1|15501.1|15494.2|15490.2|60
1658131200000|2022-07-18 08:00:00|15497.3|15493.3|15497.3|15493.3|15502|15498|15489.5|15485.5|77
1658131500000|2022-07-18 08:05:00|15494.2|15490.2|15511.4|15507.4|15512.9|15508.9|15494.2|15490.2|85
1658131800000|2022-07-18 08:10:00|15509.8|15505.8|15495.8|15491.8|15512.9|15508.9|15494.2|15490.2|90
1658132100000|2022-07-18 08:15:00|15494.2|15490.2|15506.7|15502.7|15509.8|15505.8|15494.2|15490.2|52
1658132400000|2022-07-18 08:20:00|15505.1|15501.1|15522.3|15518.3|15522.3|15518.3|15505.1|15501.1|94
1658132700000|2022-07-18 08:25:00|15520.8|15516.8|15509.8|15505.8|15522.3|15518.3|15509.8|15505.8|58
1658133000000|2022-07-18 08:30:00|15512.9|15508.9|15503.6|15499.6|15517.6|15513.6|15500.4|15496.4|68
1658133300000|2022-07-18 08:35:00|15502|15498|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|87
1658133600000|2022-07-18 08:40:00|15502|15498|15494.2|15490.2|15502|15498|15491.1|15487.1|91
1658133900000|2022-07-18 08:45:00|15495.8|15491.8|15481.7|15477.7|15495.8|15491.8|15478.6|15474.6|98
1658134200000|2022-07-18 08:50:00|15483.3|15479.3|15484.8|15480.8|15491.1|15487.1|15481.7|15477.7|120
1658134500000|2022-07-18 08:55:00|15481.7|15477.7|15481.7|15477.7|15486.4|15482.4|15477|15473|85
1658134800000|2022-07-18 09:00:00|15480.1|15476.1|15466.1|15462.1|15484.8|15480.8|15466.1|15462.1|116
1658135100000|2022-07-18 09:05:00|15467.6|15463.6|15455.1|15451.1|15467.6|15463.6|15450.4|15446.4|164
1658135400000|2022-07-18 09:10:00|15453.6|15449.6|15442.6|15438.6|15453.6|15449.6|15437.9|15433.9|281
1658135700000|2022-07-18 09:15:00|15444.2|15440.2|15431.7|15427.7|15444.2|15440.2|15428.6|15424.6|127
1658136000000|2022-07-18 09:20:00|15428.6|15424.6|15437.9|15433.9|15441.1|15437.1|15428.6|15424.6|122
1658136300000|2022-07-18 09:25:00|15436.4|15432.4|15442.6|15438.6|15450.4|15446.4|15431.7|15427.7|153
1658136600000|2022-07-18 09:30:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|112
1658136900000|2022-07-18 09:35:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|222
1658137200000|2022-07-18 09:40:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15447.3|15443.3|125
1658137500000|2022-07-18 09:45:00|15452|15448|15441.1|15437.1|15452|15448|15437.9|15433.9|129
1658137800000|2022-07-18 09:50:00|15442.6|15438.6|15447.3|15443.3|15447.3|15443.3|15437.9|15433.9|131
1658138100000|2022-07-18 09:55:00|15444.2|15440.2|15441.1|15437.1|15447.3|15443.3|15441.1|15437.1|59
1658138400000|2022-07-18 10:00:00|15442.6|15438.6|15442.6|15438.6|15447.3|15443.3|15441.1|15437.1|46
1658138700000|2022-07-18 10:05:00|15441.1|15437.1|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|45
1658139000000|2022-07-18 10:10:00|15452|15448|15456.7|15452.7|15459.8|15455.8|15452|15448|32
1658139300000|2022-07-18 10:15:00|15458.3|15454.3|15453.6|15449.6|15459.8|15455.8|15452|15448|59
1658139600000|2022-07-18 10:20:00|15452|15448|15447.3|15443.3|15452|15448|15441.1|15437.1|65
1658139900000|2022-07-18 10:25:00|15445.8|15441.8|15450.4|15446.4|15452|15448|15444.2|15440.2|19
1658140200000|2022-07-18 10:30:00|15448.9|15444.9|15461.4|15457.4|15462.9|15458.9|15447.3|15443.3|106
1658140500000|2022-07-18 10:35:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15455.1|15451.1|80
1658140800000|2022-07-18 10:40:00|15458.3|15454.3|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|103
1658141100000|2022-07-18 10:45:00|15464.5|15460.5|15466.1|15462.1|15467.6|15463.6|15459.8|15455.8|41
1658141400000|2022-07-18 10:50:00|15467.6|15463.6|15466.1|15462.1|15470.8|15466.8|15462.9|15458.9|19
1658141700000|2022-07-18 10:55:00|15464.5|15460.5|15475.4|15471.4|15477|15473|15462.9|15458.9|280
1658142000000|2022-07-18 11:00:00|15473.9|15469.9|15469.2|15465.2|15475.4|15471.4|15461.4|15457.4|71
1658142300000|2022-07-18 11:05:00|15472.3|15468.3|15469.2|15465.2|15475.4|15471.4|15467.6|15463.6|43
1658142600000|2022-07-18 11:10:00|15472.3|15468.3|15461.4|15457.4|15475.4|15471.4|15459.8|15455.8|246
1658142900000|2022-07-18 11:15:00|15462.9|15458.9|15466.1|15462.1|15467.6|15463.6|15453.6|15449.6|135
1658143200000|2022-07-18 11:20:00|15467.6|15463.6|15458.3|15454.3|15467.6|15463.6|15456.7|15452.7|55
1658143500000|2022-07-18 11:25:00|15459.8|15455.8|15469.2|15465.2|15469.2|15465.2|15447.3|15443.3|205
1658143800000|2022-07-18 11:30:00|15467.6|15463.6|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|163
1658144100000|2022-07-18 11:35:00|15461.4|15457.4|15466.1|15462.1|15466.1|15462.1|15456.7|15452.7|199
1658144400000|2022-07-18 11:40:00|15464.5|15460.5|15458.3|15454.3|15466.1|15462.1|15450.4|15446.4|94
1658144700000|2022-07-18 11:45:00|15456.7|15452.7|15453.6|15449.6|15459.8|15455.8|15450.4|15446.4|68
1658145000000|2022-07-18 11:50:00|15455.1|15451.1|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|102
1658145300000|2022-07-18 11:55:00|15464.5|15460.5|15467.6|15463.6|15472.3|15468.3|15456.7|15452.7|128
1658145600000|2022-07-18 12:00:00|15466.1|15462.1|15450.4|15446.4|15466.1|15462.1|15450.4|15446.4|221
1658145900000|2022-07-18 12:05:00|15453.6|15449.6|15447.3|15443.3|15455.1|15451.1|15437.9|15433.9|416
1658146200000|2022-07-18 12:10:00|15445.8|15441.8|15406.7|15402.7|15447.3|15443.3|15403.6|15399.6|505
1658146500000|2022-07-18 12:15:00|15408.3|15404.3|15428.6|15424.6|15441.1|15437.1|15406.7|15402.7|400
1658146800000|2022-07-18 12:20:00|15430.1|15426.1|15406.7|15402.7|15431.7|15427.7|15400.4|15396.4|437
1658147100000|2022-07-18 12:25:00|15405.1|15401.1|15366.1|15362.1|15405.1|15401.1|15362.9|15358.9|940
1658147400000|2022-07-18 12:30:00|15362.9|15358.9|15384.8|15380.8|15387.9|15383.9|15361.4|15357.4|498
1658147700000|2022-07-18 12:35:00|15386.4|15382.4|15380.1|15376.1|15386.4|15382.4|15372.3|15368.3|345
1658148000000|2022-07-18 12:40:00|15378.6|15374.6|15369.2|15365.2|15381.7|15377.7|15367.6|15363.6|438
1658148300000|2022-07-18 12:45:00|15370.8|15366.8|15348.9|15344.9|15372.3|15368.3|15341.1|15337.1|675
1658148600000|2022-07-18 12:50:00|15350.4|15346.4|15362.9|15358.9|15362.9|15358.9|15344.2|15340.2|322
1658148900000|2022-07-18 12:55:00|15359.8|15355.8|15347.3|15343.3|15366.1|15362.1|15344.2|15340.2|445
1658149200000|2022-07-18 13:00:00|15348.9|15344.9|15325.4|15321.4|15353.6|15349.6|15319.2|15315.2|665
1658149500000|2022-07-18 13:05:00|15327|15323|15361.4|15357.4|15361.4|15357.4|15325.4|15321.4|419
1658149800000|2022-07-18 13:10:00|15362.9|15358.9|15391.1|15387.1|15406.7|15402.7|15356.7|15352.7|926
1658150100000|2022-07-18 13:15:00|15394.2|15390.2|15375.4|15371.4|15397.3|15393.3|15366.1|15362.1|524
1658150400000|2022-07-18 13:20:00|15373.9|15369.9|15378.6|15374.6|15391.1|15387.1|15372.3|15368.3|478
1658150700000|2022-07-18 13:25:00|15381.7|15377.7|15395.8|15391.8|15400.4|15396.4|15378.6|15374.6|310
1658151000000|2022-07-18 13:30:00|15397.3|15393.3|15380.1|15376.1|15406.7|15402.7|15356.7|15352.7|912
1658151300000|2022-07-18 13:35:00|15378.6|15374.6|15369.2|15365.2|15397.3|15393.3|15359.8|15355.8|635
1658151600000|2022-07-18 13:40:00|15366.1|15362.1|15344.2|15340.2|15369.2|15365.2|15334.8|15330.8|662
1658151900000|2022-07-18 13:45:00|15341.1|15337.1|15366.1|15362.1|15375.4|15371.4|15337.9|15333.9|591
1658152200000|2022-07-18 13:50:00|15369.2|15365.2|15362.9|15358.9|15381.7|15377.7|15359.8|15355.8|434
1658152500000|2022-07-18 13:55:00|15366.1|15362.1|15361.4|15357.4|15375.4|15371.4|15353.6|15349.6|547
1658152800000|2022-07-18 14:00:00|15362.9|15358.9|15362.9|15358.9|15403.6|15399.6|15359.8|15355.8|775
1658153100000|2022-07-18 14:05:00|15364.5|15360.5|15337.9|15333.9|15366.1|15362.1|15334.8|15330.8|603
1658153400000|2022-07-18 14:10:00|15334.8|15330.8|15341.1|15337.1|15353.6|15349.6|15331.7|15327.7|378
1658153700000|2022-07-18 14:15:00|15342.6|15338.6|15372.3|15368.3|15372.3|15368.3|15342.6|15338.6|361
1658154000000|2022-07-18 14:20:00|15370.8|15366.8|15361.4|15357.4|15375.4|15371.4|15356.7|15352.7|279
1658154300000|2022-07-18 14:25:00|15359.8|15355.8|15381.7|15377.7|15384.8|15380.8|15359.8|15355.8|270
1658154600000|2022-07-18 14:30:00|15378.6|15374.6|15366.1|15362.1|15378.6|15374.6|15362.9|15358.9|518
1658154900000|2022-07-18 14:35:00|15370.8|15366.8|15362.9|15358.9|15372.3|15368.3|15359.8|15355.8|313
1658155200000|2022-07-18 14:40:00|15361.4|15357.4|15337.9|15333.9|15362.9|15358.9|15336.4|15332.4|342
1658155500000|2022-07-18 14:45:00|15336.4|15332.4|15331.7|15327.7|15345.8|15341.8|15331.7|15327.7|455
1658155800000|2022-07-18 14:50:00|15328.6|15324.6|15323.9|15319.9|15337.9|15333.9|15322.3|15318.3|536
1658156100000|2022-07-18 14:55:00|15322.3|15318.3|15319.2|15315.2|15328.6|15324.6|15309.8|15305.8|776
1658156400000|2022-07-18 15:00:00|15322.3|15318.3|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|636
1658156700000|2022-07-18 15:05:00|15319.2|15315.2|15281.7|15277.7|15328.6|15324.6|15281.7|15277.7|1276
1658157000000|2022-07-18 15:10:00|15284.8|15280.8|15275.4|15271.4|15287.9|15283.9|15266.1|15262.1|981
1658157300000|2022-07-18 15:15:00|15277|15273|15305.1|15301.1|15306.7|15302.7|15275.4|15271.4|572
1658157600000|2022-07-18 15:20:00|15303.6|15299.6|15306.7|15302.7|15314.5|15310.5|15303.6|15299.6|331
1658157900000|2022-07-18 15:25:00|15308.3|15304.3|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|362
1658158200000|2022-07-18 15:30:00|15317.6|15313.6|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|362
1658158500000|2022-07-18 15:35:00|15302|15298|15284.8|15280.8|15302|15298|15284.8|15280.8|479
1658158800000|2022-07-18 15:40:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|444
1658159100000|2022-07-18 15:45:00|15287.9|15283.9|15284.8|15280.8|15291.1|15287.1|15278.6|15274.6|352
1658159400000|2022-07-18 15:50:00|15283.3|15279.3|15267.6|15263.6|15286.4|15282.4|15266.1|15262.1|467
1658159700000|2022-07-18 15:55:00|15269.2|15265.2|15275.4|15271.4|15278.6|15274.6|15256.7|15252.7|506
1658160000000|2022-07-18 16:00:00|15273.9|15269.9|15284.8|15280.8|15284.8|15280.8|15272.3|15268.3|282
1658160300000|2022-07-18 16:05:00|15287.9|15283.9|15294.2|15290.2|15295.8|15291.8|15284.8|15280.8|268
1658160600000|2022-07-18 16:10:00|15291.1|15287.1|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|190
1658160900000|2022-07-18 16:15:00|15287.9|15283.9|15303.6|15299.6|15306.7|15302.7|15287.9|15283.9|203
1658161200000|2022-07-18 16:20:00|15306.7|15302.7|15305.1|15301.1|15316.1|15312.1|15302|15298|239
1658161500000|2022-07-18 16:25:00|15306.7|15302.7|15312.9|15308.9|15316.1|15312.1|15303.6|15299.6|170
1658161800000|2022-07-18 16:30:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|301
1658162100000|2022-07-18 16:35:00|15303.6|15299.6|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|110
1658162400000|2022-07-18 16:40:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|235
1658162700000|2022-07-18 16:45:00|15317.6|15313.6|15328.6|15324.6|15328.6|15324.6|15312.9|15308.9|110
1658163000000|2022-07-18 16:50:00|15325.4|15321.4|15322.3|15318.3|15327|15323|15319.2|15315.2|395
1658163300000|2022-07-18 16:55:00|15320.8|15316.8|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|325
1658163600000|2022-07-18 17:00:00|15320.8|15316.8|15334.8|15330.8|15334.8|15330.8|15319.2|15315.2|286
1658163900000|2022-07-18 17:05:00|15331.7|15327.7|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|247
1658164200000|2022-07-18 17:10:00|15334.8|15330.8|15347.3|15343.3|15350.4|15346.4|15334.8|15330.8|291
1658164500000|2022-07-18 17:15:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|131
1658164800000|2022-07-18 17:20:00|15341.1|15337.1|15334.8|15330.8|15342.6|15338.6|15334.8|15330.8|151
1658165100000|2022-07-18 17:25:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|91
1658165400000|2022-07-18 17:30:00|15330.1|15326.1|15350.4|15346.4|15353.6|15349.6|15328.6|15324.6|442
1658165700000|2022-07-18 17:35:00|15352|15348|15347.3|15343.3|15355.1|15351.1|15344.2|15340.2|136
1658166000000|2022-07-18 17:40:00|15344.2|15340.2|15341.1|15337.1|15350.4|15346.4|15341.1|15337.1|149
1658166300000|2022-07-18 17:45:00|15339.5|15335.5|15359.8|15355.8|15369.2|15365.2|15337.9|15333.9|402
1658166600000|2022-07-18 17:50:00|15361.4|15357.4|15364.5|15360.5|15366.1|15362.1|15359.8|15355.8|212
1658166900000|2022-07-18 17:55:00|15362.9|15358.9|15378.6|15374.6|15378.6|15374.6|15362.9|15358.9|365
1658167200000|2022-07-18 18:00:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15372.3|15368.3|246
1658167500000|2022-07-18 18:05:00|15383.3|15379.3|15391.1|15387.1|15394.2|15390.2|15381.7|15377.7|199
1658167800000|2022-07-18 18:10:00|15392.6|15388.6|15381.7|15377.7|15394.2|15390.2|15378.6|15374.6|206
1658168100000|2022-07-18 18:15:00|15384.8|15380.8|15384.8|15380.8|15387.9|15383.9|15378.6|15374.6|276
1658168400000|2022-07-18 18:20:00|15386.4|15382.4|15394.2|15390.2|15395.8|15391.8|15386.4|15382.4|331
1658168700000|2022-07-18 18:25:00|15392.6|15388.6|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|238
1658169000000|2022-07-18 18:30:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15377|15373|183
1658169300000|2022-07-18 18:35:00|15380.1|15376.1|15369.2|15365.2|15381.7|15377.7|15369.2|15365.2|296
1658169600000|2022-07-18 18:40:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15372.3|15368.3|239
1658169900000|2022-07-18 18:45:00|15375.4|15371.4|15375.4|15371.4|15375.4|15371.4|15372.3|15368.3|141
1658170200000|2022-07-18 18:50:00|15380.1|15376.1|15381.7|15377.7|15391.1|15387.1|15378.6|15374.6|202
1658170500000|2022-07-18 18:55:00|15384.8|15380.8|15381.7|15377.7|15387.9|15383.9|15381.7|15377.7|698
1658170800000|2022-07-18 19:00:00|15384.8|15380.8|15381.7|15377.7|15386.4|15382.4|15372.3|15368.3|361
1658171100000|2022-07-18 19:05:00|15378.6|15374.6|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|126
1658171400000|2022-07-18 19:10:00|15378.6|15374.6|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|483
1658171700000|2022-07-18 19:15:00|15362.9|15358.9|15356.7|15352.7|15366.1|15362.1|15353.6|15349.6|435
1658172000000|2022-07-18 19:20:00|15359.8|15355.8|15362.9|15358.9|15364.5|15360.5|15359.8|15355.8|504
1658172300000|2022-07-18 19:25:00|15361.4|15357.4|15381.7|15377.7|15381.7|15377.7|15361.4|15357.4|530
1658172600000|2022-07-18 19:30:00|15380.1|15376.1|15387.9|15383.9|15394.2|15390.2|15378.6|15374.6|488
1658172900000|2022-07-18 19:35:00|15386.4|15382.4|15369.2|15365.2|15386.4|15382.4|15369.2|15365.2|347
1658173200000|2022-07-18 19:40:00|15370.8|15366.8|15369.2|15365.2|15370.8|15366.8|15362.9|15358.9|278
1658173500000|2022-07-18 19:45:00|15362.9|15358.9|15362.9|15358.9|15366.1|15362.1|15359.8|15355.8|261
1658173800000|2022-07-18 19:50:00|15366.1|15362.1|15372.3|15368.3|15372.3|15368.3|15366.1|15362.1|539
1658174100000|2022-07-18 19:55:00|15373.9|15369.9|15347.3|15343.3|15375.4|15371.4|15347.3|15343.3|1302
1658174400000|2022-07-18 20:00:00|15350.4|15346.4|15344.2|15340.2|15350.4|15346.4|15341.1|15337.1|926
1658174700000|2022-07-18 20:05:00|15345.8|15341.8|15355.1|15351.1|15359.8|15355.8|15344.2|15340.2|480
1658175000000|2022-07-18 20:10:00|15356.7|15352.7|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|692
1658175300000|2022-07-18 20:15:00|15347.3|15343.3|15323.9|15319.9|15347.3|15343.3|15312.9|15308.9|372
1658175600000|2022-07-18 20:20:00|15325.4|15321.4|15325.4|15321.4|15331.7|15327.7|15323.9|15319.9|107
1658175900000|2022-07-18 20:25:00|15323.9|15319.9|15312.9|15308.9|15327|15323|15308.3|15304.3|156
1658176200000|2022-07-18 20:30:00|15316.1|15312.1|15316.1|15312.1|15322.3|15318.3|15309.8|15305.8|311
1658176500000|2022-07-18 20:35:00|15317.6|15313.6|15325.4|15321.4|15327|15323|15317.6|15313.6|265
1658176800000|2022-07-18 20:40:00|15327|15323|15302|15298|15328.6|15324.6|15302|15298|344
1658177100000|2022-07-18 20:45:00|15303.6|15299.6|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|234
1658177400000|2022-07-18 20:50:00|15305.1|15301.1|15316.1|15312.1|15317.6|15313.6|15303.6|15299.6|115
1658177700000|2022-07-18 20:55:00|15319.2|15315.2|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|171
1658181600000|2022-07-18 22:00:00|15319.2|15315.2|15325.4|15321.4|15327|15323|15319.2|15315.2|51
1658181900000|2022-07-18 22:05:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|11
1658182200000|2022-07-18 22:10:00|15320.8|15316.8|15327|15323|15328.6|15324.6|15320.8|15316.8|21
1658182500000|2022-07-18 22:15:00|15325.4|15321.4|15316.1|15312.1|15327|15323|15312.9|15308.9|31
1658182800000|2022-07-18 22:20:00|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|34
1658183100000|2022-07-18 22:25:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15320.8|15316.8|4
1658183400000|2022-07-18 22:30:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|11
1658183700000|2022-07-18 22:35:00|15331.7|15327.7|15331.7|15327.7|15331.7|15327.7|15328.6|15324.6|18
1658184000000|2022-07-18 22:40:00|15334.8|15330.8|15336.4|15332.4|15339.5|15335.5|15331.7|15327.7|18
1658184300000|2022-07-18 22:45:00|15337.9|15333.9|15333.3|15329.3|15337.9|15333.9|15333.3|15329.3|2
1658184600000|2022-07-18 22:50:00|15334.8|15330.8|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|2
1658184900000|2022-07-18 22:55:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|11
1658185200000|2022-07-18 23:00:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|7
1658185500000|2022-07-18 23:05:00|15333.3|15329.3|15330.1|15326.1|15333.3|15329.3|15328.6|15324.6|8
1658185800000|2022-07-18 23:10:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|28
1658186100000|2022-07-18 23:15:00|15333.3|15329.3|15336.4|15332.4|15336.4|15332.4|15333.3|15329.3|7
1658186400000|2022-07-18 23:20:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|14
1658186700000|2022-07-18 23:25:00|15334.8|15330.8|15337.9|15333.9|15337.9|15333.9|15333.3|15329.3|12
1658187000000|2022-07-18 23:30:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|25
1658187300000|2022-07-18 23:35:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|9
1658187600000|2022-07-18 23:40:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|12
1658187900000|2022-07-18 23:45:00|15325.4|15321.4|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|22
1658188200000|2022-07-18 23:50:00|15333.3|15329.3|15327|15323|15333.3|15329.3|15322.3|15318.3|19
1658188500000|2022-07-18 23:55:00|15328.6|15324.6|15323.9|15319.9|15328.6|15324.6|15322.3|15318.3|10
1658188800000|2022-07-19 00:00:00|15322.3|15318.3|15341.1|15337.1|15341.1|15337.1|15322.3|15318.3|79
1658189100000|2022-07-19 00:05:00|15342.6|15338.6|15337.9|15333.9|15345.8|15341.8|15337.9|15333.9|47
1658189400000|2022-07-19 00:10:00|15341.1|15337.1|15341.1|15337.1|15344.2|15340.2|15341.1|15337.1|64
1658189700000|2022-07-19 00:15:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|76
1658190000000|2022-07-19 00:20:00|15336.4|15332.4|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|25
1658190300000|2022-07-19 00:25:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15334.8|15330.8|35
1658190600000|2022-07-19 00:30:00|15344.2|15340.2|15350.4|15346.4|15350.4|15346.4|15344.2|15340.2|84
1658190900000|2022-07-19 00:35:00|15347.3|15343.3|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|26
1658191200000|2022-07-19 00:40:00|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15337.9|15333.9|7
1658191500000|2022-07-19 00:45:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|49
1658191800000|2022-07-19 00:50:00|15341.1|15337.1|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|11
1658192100000|2022-07-19 00:55:00|15339.5|15335.5|15339.5|15335.5|15344.2|15340.2|15337.9|15333.9|8
1658192400000|2022-07-19 01:00:00|15337.9|15333.9|15337.9|15333.9|15344.2|15340.2|15337.9|15333.9|14
1658192700000|2022-07-19 01:05:00|15334.8|15330.8|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|26
1658193000000|2022-07-19 01:10:00|15337.9|15333.9|15336.4|15332.4|15341.1|15337.1|15334.8|15330.8|14
1658193300000|2022-07-19 01:15:00|15337.9|15333.9|15331.7|15327.7|15339.5|15335.5|15331.7|15327.7|21
1658193600000|2022-07-19 01:20:00|15333.3|15329.3|15328.6|15324.6|15333.3|15329.3|15325.4|15321.4|52
1658193900000|2022-07-19 01:25:00|15330.1|15326.1|15325.4|15321.4|15334.8|15330.8|15325.4|15321.4|18
1658194200000|2022-07-19 01:30:00|15322.3|15318.3|15322.3|15318.3|15333.3|15329.3|15322.3|15318.3|41
1658194500000|2022-07-19 01:35:00|15323.9|15319.9|15330.1|15326.1|15330.1|15326.1|15320.8|15316.8|24
1658194800000|2022-07-19 01:40:00|15328.6|15324.6|15325.4|15321.4|15331.7|15327.7|15325.4|15321.4|23
1658195100000|2022-07-19 01:45:00|15327|15323|15328.6|15324.6|15334.8|15330.8|15327|15323|13
1658195400000|2022-07-19 01:50:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15325.4|15321.4|16
1658195700000|2022-07-19 01:55:00|15330.1|15326.1|15334.8|15330.8|15334.8|15330.8|15328.6|15324.6|12
1658196000000|2022-07-19 02:00:00|15333.3|15329.3|15330.1|15326.1|15334.8|15330.8|15328.6|15324.6|14
1658196300000|2022-07-19 02:05:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|10
1658196600000|2022-07-19 02:10:00|15336.4|15332.4|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|23
1658196900000|2022-07-19 02:15:00|15334.8|15330.8|15339.5|15335.5|15341.1|15337.1|15330.1|15326.1|13
1658197200000|2022-07-19 02:20:00|15341.1|15337.1|15333.3|15329.3|15341.1|15337.1|15331.7|15327.7|25
1658197500000|2022-07-19 02:25:00|15334.8|15330.8|15341.1|15337.1|15344.2|15340.2|15331.7|15327.7|52
1658197800000|2022-07-19 02:30:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|22
1658198100000|2022-07-19 02:35:00|||||||||8
1658198400000|2022-07-19 02:40:00|15339.5|15335.5|15337.9|15333.9|15342.6|15338.6|15337.9|15333.9|4
1658198700000|2022-07-19 02:45:00|15336.4|15332.4|15339.5|15335.5|15341.1|15337.1|15336.4|15332.4|8
1658199000000|2022-07-19 02:50:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|3
1658199300000|2022-07-19 02:55:00|15336.4|15332.4|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|22
1658199600000|2022-07-19 03:00:00|15339.5|15335.5|15341.1|15337.1|15342.6|15338.6|15339.5|15335.5|1
1658199900000|2022-07-19 03:05:00|15337.9|15333.9|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|7
1658200200000|2022-07-19 03:10:00|15334.8|15330.8|15337.9|15333.9|15339.5|15335.5|15334.8|15330.8|10
1658200500000|2022-07-19 03:15:00|15341.1|15337.1|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|12
1658200800000|2022-07-19 03:20:00|15328.6|15324.6|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|27
1658201100000|2022-07-19 03:25:00|15327|15323|15333.3|15329.3|15334.8|15330.8|15327|15323|3
1658201400000|2022-07-19 03:30:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|32
1658201700000|2022-07-19 03:35:00|15333.3|15329.3|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|19
1658202000000|2022-07-19 03:40:00|15341.1|15337.1|15339.5|15335.5|15342.6|15338.6|15337.9|15333.9|21
1658202300000|2022-07-19 03:45:00|15341.1|15337.1|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|13
1658202600000|2022-07-19 03:50:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|9
1658202900000|2022-07-19 03:55:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15333.3|15329.3|26
1658203200000|2022-07-19 04:00:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15337.9|15333.9|10
1658203500000|2022-07-19 04:05:00|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|10
1658203800000|2022-07-19 04:10:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15342.6|15338.6|10
1658204100000|2022-07-19 04:15:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15344.2|15340.2|30
1658204400000|2022-07-19 04:20:00|15345.8|15341.8|15348.9|15344.9|15350.4|15346.4|15344.2|15340.2|15
1658204700000|2022-07-19 04:25:00|15350.4|15346.4|15352|15348|15353.6|15349.6|15350.4|15346.4|7
1658205000000|2022-07-19 04:30:00|15353.6|15349.6|15347.3|15343.3|15353.6|15349.6|15347.3|15343.3|21
1658205300000|2022-07-19 04:35:00|15348.9|15344.9|15347.3|15343.3|15348.9|15344.9|15347.3|15343.3|11
1658205600000|2022-07-19 04:40:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|59
1658205900000|2022-07-19 04:45:00|15345.8|15341.8|15350.4|15346.4|15353.6|15349.6|15341.1|15337.1|97
1658206200000|2022-07-19 04:50:00|15347.3|15343.3|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|38
1658206500000|2022-07-19 04:55:00|15353.6|15349.6|15352|15348|15353.6|15349.6|15350.4|15346.4|10
1658206800000|2022-07-19 05:00:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15352|15348|8
1658207100000|2022-07-19 05:05:00|15356.7|15352.7|15356.7|15352.7|15359.8|15355.8|15355.1|15351.1|18
1658207400000|2022-07-19 05:10:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1658207700000|2022-07-19 05:15:00|15355.1|15351.1|15353.6|15349.6|15356.7|15352.7|15353.6|15349.6|3
1658208300000|2022-07-19 05:25:00|15352|15348|15353.6|15349.6|15353.6|15349.6|15350.4|15346.4|14
1658208600000|2022-07-19 05:30:00|15350.4|15346.4|15347.3|15343.3|15352|15348|15344.2|15340.2|23
1658208900000|2022-07-19 05:35:00|15345.8|15341.8|15341.1|15337.1|15347.3|15343.3|15341.1|15337.1|11
1658209200000|2022-07-19 05:40:00|15342.6|15338.6|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|9
1658209500000|2022-07-19 05:45:00|15342.6|15338.6|15345.8|15341.8|15345.8|15341.8|15341.1|15337.1|12
1658209800000|2022-07-19 05:50:00|15347.3|15343.3|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|61
1658210100000|2022-07-19 05:55:00|15331.7|15327.7|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|54
1658210400000|2022-07-19 06:00:00|15336.4|15332.4|15333.3|15329.3|15350.4|15346.4|15331.7|15327.7|165
1658210700000|2022-07-19 06:05:00|15331.7|15327.7|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|75
1658211000000|2022-07-19 06:10:00|15330.1|15326.1|15328.6|15324.6|15333.3|15329.3|15322.3|15318.3|125
1658211300000|2022-07-19 06:15:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15327|15323|110
1658211600000|2022-07-19 06:20:00|15328.6|15324.6|15327|15323|15337.9|15333.9|15325.4|15321.4|93
1658211900000|2022-07-19 06:25:00|15328.6|15324.6|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|90
1658212200000|2022-07-19 06:30:00|15333.3|15329.3|15341.1|15337.1|15345.8|15341.8|15333.3|15329.3|125
1658212500000|2022-07-19 06:35:00|15339.5|15335.5|15333.3|15329.3|15341.1|15337.1|15331.7|15327.7|151
1658212800000|2022-07-19 06:40:00|15334.8|15330.8|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|238
1658213100000|2022-07-19 06:45:00|15336.4|15332.4|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|62
1658213400000|2022-07-19 06:50:00|15344.2|15340.2|15339.5|15335.5|15347.3|15343.3|15337.9|15333.9|48
1658213700000|2022-07-19 06:55:00|15341.1|15337.1|15350.4|15346.4|15356.7|15352.7|15341.1|15337.1|116
1658214000000|2022-07-19 07:00:00|15348.9|15344.9|15347.3|15343.3|15369.2|15365.2|15345.8|15341.8|222
1658214300000|2022-07-19 07:05:00|15344.2|15340.2|15334.8|15330.8|15348.9|15344.9|15334.8|15330.8|138
1658214600000|2022-07-19 07:10:00|15336.4|15332.4|15341.1|15337.1|15344.2|15340.2|15325.4|15321.4|189
1658214900000|2022-07-19 07:15:00|15339.5|15335.5|15322.3|15318.3|15342.6|15338.6|15316.1|15312.1|136
1658215200000|2022-07-19 07:20:00|15323.9|15319.9|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|108
1658215500000|2022-07-19 07:25:00|15319.2|15315.2|15303.6|15299.6|15337.9|15333.9|15300.4|15296.4|367
1658215800000|2022-07-19 07:30:00|15306.7|15302.7|15297.3|15293.3|15306.7|15302.7|15273.9|15269.9|378
1658216100000|2022-07-19 07:35:00|15298.9|15294.9|15298.9|15294.9|15303.6|15299.6|15287.9|15283.9|182
1658216400000|2022-07-19 07:40:00|15297.3|15293.3|15312.9|15308.9|15319.2|15315.2|15294.2|15290.2|118
1658216700000|2022-07-19 07:45:00|15314.5|15310.5|15325.4|15321.4|15327|15323|15312.9|15308.9|101
1658217000000|2022-07-19 07:50:00|15322.3|15318.3|15295.8|15291.8|15334.8|15330.8|15294.2|15290.2|160
1658217300000|2022-07-19 07:55:00|15294.2|15290.2|15278.6|15274.6|15297.3|15293.3|15272.3|15268.3|201
1658217600000|2022-07-19 08:00:00|15280.1|15276.1|15270.8|15266.8|15291.1|15287.1|15266.1|15262.1|207
1658217900000|2022-07-19 08:05:00|15272.3|15268.3|15284.8|15280.8|15289.5|15285.5|15269.2|15265.2|271
1658218200000|2022-07-19 08:10:00|15281.7|15277.7|15275.4|15271.4|15291.1|15287.1|15264.5|15260.5|90
1658218500000|2022-07-19 08:15:00|15277|15273|15269.2|15265.2|15278.6|15274.6|15262.9|15258.9|116
1658218800000|2022-07-19 08:20:00|15267.6|15263.6|15275.4|15271.4|15284.8|15280.8|15266.1|15262.1|84
1658219100000|2022-07-19 08:25:00|15273.9|15269.9|15295.8|15291.8|15297.3|15293.3|15272.3|15268.3|121
1658219400000|2022-07-19 08:30:00|15294.2|15290.2|15302|15298|15303.6|15299.6|15284.8|15280.8|88
1658219700000|2022-07-19 08:35:00|15300.4|15296.4|15294.2|15290.2|15314.5|15310.5|15294.2|15290.2|105
1658220000000|2022-07-19 08:40:00|15295.8|15291.8|15292.6|15288.6|15302|15298|15291.1|15287.1|67
1658220300000|2022-07-19 08:45:00|15291.1|15287.1|15295.8|15291.8|15300.4|15296.4|15287.9|15283.9|127
1658220600000|2022-07-19 08:50:00|15297.3|15293.3|15302|15298|15303.6|15299.6|15292.6|15288.6|46
1658220900000|2022-07-19 08:55:00|15303.6|15299.6|15287.9|15283.9|15309.8|15305.8|15287.9|15283.9|59
1658221200000|2022-07-19 09:00:00|15284.8|15280.8|15284.8|15280.8|15291.1|15287.1|15269.2|15265.2|144
1658221500000|2022-07-19 09:05:00|15287.9|15283.9|15295.8|15291.8|15302|15298|15287.9|15283.9|70
1658221800000|2022-07-19 09:10:00|15297.3|15293.3|15316.1|15312.1|15319.2|15315.2|15297.3|15293.3|74
1658222100000|2022-07-19 09:15:00|15317.6|15313.6|15308.3|15304.3|15319.2|15315.2|15303.6|15299.6|125
1658222400000|2022-07-19 09:20:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15300.4|15296.4|55
1658222700000|2022-07-19 09:25:00|15311.4|15307.4|15297.3|15293.3|15312.9|15308.9|15295.8|15291.8|50
1658223000000|2022-07-19 09:30:00|15300.4|15296.4|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|123
1658223300000|2022-07-19 09:35:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15287.9|15283.9|162
1658223600000|2022-07-19 09:40:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|131
1658223900000|2022-07-19 09:45:00|15302|15298|15306.7|15302.7|15308.3|15304.3|15298.9|15294.9|122
1658224200000|2022-07-19 09:50:00|15303.6|15299.6|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|158
1658224500000|2022-07-19 09:55:00|15300.4|15296.4|15294.2|15290.2|15300.4|15296.4|15292.6|15288.6|39
1658224800000|2022-07-19 10:00:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|45
1658225100000|2022-07-19 10:05:00|15292.6|15288.6|15300.4|15296.4|15302|15298|15291.1|15287.1|63
1658225400000|2022-07-19 10:10:00|15302|15298|15311.4|15307.4|15316.1|15312.1|15300.4|15296.4|166
1658225700000|2022-07-19 10:15:00|15309.8|15305.8|15297.3|15293.3|15312.9|15308.9|15294.2|15290.2|58
1658226000000|2022-07-19 10:20:00|15295.8|15291.8|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|97
1658226300000|2022-07-19 10:25:00|15295.8|15291.8|15287.9|15283.9|15297.3|15293.3|15286.4|15282.4|120
1658226600000|2022-07-19 10:30:00|15291.1|15287.1|15294.2|15290.2|15297.3|15293.3|15287.9|15283.9|41
1658226900000|2022-07-19 10:35:00|15291.1|15287.1|15284.8|15280.8|15292.6|15288.6|15281.7|15277.7|59
1658227200000|2022-07-19 10:40:00|15283.3|15279.3|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|177
1658227500000|2022-07-19 10:45:00|15289.5|15285.5|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|60
1658227800000|2022-07-19 10:50:00|15294.2|15290.2|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|78
1658228100000|2022-07-19 10:55:00|15295.8|15291.8|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|158
1658228400000|2022-07-19 11:00:00|15312.9|15308.9|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|130
1658228700000|2022-07-19 11:05:00|15311.4|15307.4|15316.1|15312.1|15322.3|15318.3|15306.7|15302.7|59
1658229000000|2022-07-19 11:10:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|59
1658229300000|2022-07-19 11:15:00|15317.6|15313.6|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|61
1658229600000|2022-07-19 11:20:00|15317.6|15313.6|15325.4|15321.4|15325.4|15321.4|15312.9|15308.9|58
1658229900000|2022-07-19 11:25:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15316.1|15312.1|112
1658230200000|2022-07-19 11:30:00|15319.2|15315.2|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|128
1658230500000|2022-07-19 11:35:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|197
1658230800000|2022-07-19 11:40:00|15300.4|15296.4|15309.8|15305.8|15309.8|15305.8|15294.2|15290.2|205
1658231100000|2022-07-19 11:45:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15308.3|15304.3|381
1658231400000|2022-07-19 11:50:00|15319.2|15315.2|15331.7|15327.7|15333.3|15329.3|15319.2|15315.2|242
1658231700000|2022-07-19 11:55:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|188
1658232000000|2022-07-19 12:00:00|15336.4|15332.4|15345.8|15341.8|15350.4|15346.4|15331.7|15327.7|149
1658232300000|2022-07-19 12:05:00|15344.2|15340.2|15328.6|15324.6|15345.8|15341.8|15325.4|15321.4|107
1658232600000|2022-07-19 12:10:00|15330.1|15326.1|15316.1|15312.1|15330.1|15326.1|15312.9|15308.9|172
1658232900000|2022-07-19 12:15:00|15312.9|15308.9|15316.1|15312.1|15319.2|15315.2|15306.7|15302.7|114
1658233200000|2022-07-19 12:20:00|15319.2|15315.2|15272.3|15268.3|15322.3|15318.3|15272.3|15268.3|376
1658233500000|2022-07-19 12:25:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15259.8|15255.8|430
1658233800000|2022-07-19 12:30:00|15270.8|15266.8|15284.8|15280.8|15291.1|15287.1|15256.7|15252.7|543
1658234100000|2022-07-19 12:35:00|15283.3|15279.3|15272.3|15268.3|15300.4|15296.4|15272.3|15268.3|345
1658234400000|2022-07-19 12:40:00|15270.8|15266.8|15269.2|15265.2|15275.4|15271.4|15256.7|15252.7|441
1658234700000|2022-07-19 12:45:00|15272.3|15268.3|15275.4|15271.4|15280.1|15276.1|15256.7|15252.7|369
1658235000000|2022-07-19 12:50:00|15278.6|15274.6|15269.2|15265.2|15280.1|15276.1|15262.9|15258.9|295
1658235300000|2022-07-19 12:55:00|15270.8|15266.8|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|485
1658235600000|2022-07-19 13:00:00|15258.3|15254.3|15287.9|15283.9|15287.9|15283.9|15250.4|15246.4|314
1658235900000|2022-07-19 13:05:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15275.4|15271.4|369
1658236200000|2022-07-19 13:10:00|15284.8|15280.8|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|240
1658236500000|2022-07-19 13:15:00|15295.8|15291.8|15309.8|15305.8|15312.9|15308.9|15284.8|15280.8|424
1658236800000|2022-07-19 13:20:00|15306.7|15302.7|15356.7|15352.7|15356.7|15352.7|15306.7|15302.7|803
1658237100000|2022-07-19 13:25:00|15355.1|15351.1|15350.4|15346.4|15387.9|15383.9|15350.4|15346.4|952
1658237400000|2022-07-19 13:30:00|15353.6|15349.6|15347.3|15343.3|15366.1|15362.1|15341.1|15337.1|858
1658237700000|2022-07-19 13:35:00|15348.9|15344.9|15353.6|15349.6|15358.3|15354.3|15341.1|15337.1|290
1658238000000|2022-07-19 13:40:00|15350.4|15346.4|15359.8|15355.8|15372.3|15368.3|15347.3|15343.3|458
1658238300000|2022-07-19 13:45:00|15356.7|15352.7|15350.4|15346.4|15381.7|15377.7|15350.4|15346.4|667
1658238600000|2022-07-19 13:50:00|15352|15348|15347.3|15343.3|15356.7|15352.7|15341.1|15337.1|365
1658238900000|2022-07-19 13:55:00|15344.2|15340.2|15356.7|15352.7|15369.2|15365.2|15344.2|15340.2|407
1658239200000|2022-07-19 14:00:00|15359.8|15355.8|15350.4|15346.4|15362.9|15358.9|15334.8|15330.8|502
1658239500000|2022-07-19 14:05:00|15348.9|15344.9|15350.4|15346.4|15362.9|15358.9|15344.2|15340.2|359
1658239800000|2022-07-19 14:10:00|15352|15348|15322.3|15318.3|15366.1|15362.1|15319.2|15315.2|562
1658240100000|2022-07-19 14:15:00|15325.4|15321.4|15284.8|15280.8|15334.8|15330.8|15284.8|15280.8|718
1658240400000|2022-07-19 14:20:00|15283.3|15279.3|15241.1|15237.1|15287.9|15283.9|15237.9|15233.9|1302
1658240700000|2022-07-19 14:25:00|15242.6|15238.6|15222.3|15218.3|15244.2|15240.2|15209.8|15205.8|863
1658241000000|2022-07-19 14:30:00|15219.2|15215.2|15191.1|15187.1|15222.3|15218.3|15187.9|15183.9|929
1658241300000|2022-07-19 14:35:00|15187.9|15183.9|15225.4|15221.4|15231.7|15227.7|15184.8|15180.8|1224
1658241600000|2022-07-19 14:40:00|15223.9|15219.9|15200.4|15196.4|15223.9|15219.9|15189.5|15185.5|595
1658241900000|2022-07-19 14:45:00|15198.9|15194.9|15234.8|15230.8|15234.8|15230.8|15197.3|15193.3|479
1658242200000|2022-07-19 14:50:00|15237.9|15233.9|15222.3|15218.3|15250.4|15246.4|15222.3|15218.3|407
1658242500000|2022-07-19 14:55:00|15225.4|15221.4|15231.7|15227.7|15241.1|15237.1|15222.3|15218.3|552
1658242800000|2022-07-19 15:00:00|15233.3|15229.3|15266.1|15262.1|15266.1|15262.1|15225.4|15221.4|727
1658243100000|2022-07-19 15:05:00|15267.6|15263.6|15297.3|15293.3|15300.4|15296.4|15266.1|15262.1|663
1658243400000|2022-07-19 15:10:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15291.1|15287.1|639
1658243700000|2022-07-19 15:15:00|15306.7|15302.7|15306.7|15302.7|15325.4|15321.4|15305.1|15301.1|485
1658244000000|2022-07-19 15:20:00|15309.8|15305.8|15309.8|15305.8|15325.4|15321.4|15306.7|15302.7|331
1658244300000|2022-07-19 15:25:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15300.4|15296.4|444
1658244600000|2022-07-19 15:30:00|15308.3|15304.3|15305.1|15301.1|15325.4|15321.4|15303.6|15299.6|591
1658244900000|2022-07-19 15:35:00|15303.6|15299.6|15308.3|15304.3|15316.1|15312.1|15303.6|15299.6|400
1658245200000|2022-07-19 15:40:00|15306.7|15302.7|15309.8|15305.8|15309.8|15305.8|15303.6|15299.6|288
1658245500000|2022-07-19 15:45:00|15312.9|15308.9|15325.4|15321.4|15328.6|15324.6|15309.8|15305.8|628
1658245800000|2022-07-19 15:50:00|15323.9|15319.9|15341.1|15337.1|15347.3|15343.3|15322.3|15318.3|519
1658246100000|2022-07-19 15:55:00|15339.5|15335.5|15312.9|15308.9|15341.1|15337.1|15305.1|15301.1|728
1658246400000|2022-07-19 16:00:00|15311.4|15307.4|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|436
1658246700000|2022-07-19 16:05:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15311.4|15307.4|241
1658247000000|2022-07-19 16:10:00|15317.6|15313.6|15328.6|15324.6|15341.1|15337.1|15316.1|15312.1|244
1658247300000|2022-07-19 16:15:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15320.8|15316.8|196
1658247600000|2022-07-19 16:20:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15314.5|15310.5|223
1658247900000|2022-07-19 16:25:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|162
1658248200000|2022-07-19 16:30:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|135
1658248500000|2022-07-19 16:35:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|126
1658248800000|2022-07-19 16:40:00|15302|15298|15286.4|15282.4|15306.7|15302.7|15281.7|15277.7|392
1658249100000|2022-07-19 16:45:00|15284.8|15280.8|15291.1|15287.1|15294.2|15290.2|15284.8|15280.8|165
1658249400000|2022-07-19 16:50:00|15289.5|15285.5|15287.9|15283.9|15300.4|15296.4|15284.8|15280.8|264
1658249700000|2022-07-19 16:55:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|152
1658250000000|2022-07-19 17:00:00|15287.9|15283.9|15284.8|15280.8|15297.3|15293.3|15284.8|15280.8|314
1658250300000|2022-07-19 17:05:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15277|15273|202
1658250600000|2022-07-19 17:10:00|15277|15273|15286.4|15282.4|15287.9|15283.9|15275.4|15271.4|259
1658250900000|2022-07-19 17:15:00|15287.9|15283.9|15281.7|15277.7|15287.9|15283.9|15278.6|15274.6|114
1658251200000|2022-07-19 17:20:00|15283.3|15279.3|15287.9|15283.9|15287.9|15283.9|15283.3|15279.3|96
1658251500000|2022-07-19 17:25:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|134
1658251800000|2022-07-19 17:30:00|15298.9|15294.9|15309.8|15305.8|15309.8|15305.8|15298.9|15294.9|236
1658252100000|2022-07-19 17:35:00|15308.3|15304.3|15309.8|15305.8|15316.1|15312.1|15303.6|15299.6|109
1658252400000|2022-07-19 17:40:00|15312.9|15308.9|15297.3|15293.3|15312.9|15308.9|15297.3|15293.3|171
1658252700000|2022-07-19 17:45:00|15298.9|15294.9|15291.1|15287.1|15300.4|15296.4|15291.1|15287.1|231
1658253000000|2022-07-19 17:50:00|15292.6|15288.6|15284.8|15280.8|15292.6|15288.6|15278.6|15274.6|307
1658253300000|2022-07-19 17:55:00|15281.7|15277.7|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|127
1658253600000|2022-07-19 18:00:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|162
1658253900000|2022-07-19 18:05:00|15281.7|15277.7|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|126
1658254200000|2022-07-19 18:10:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|120
1658254500000|2022-07-19 18:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|229
1658254800000|2022-07-19 18:20:00|15289.5|15285.5|15284.8|15280.8|15289.5|15285.5|15281.7|15277.7|215
1658255100000|2022-07-19 18:25:00|15287.9|15283.9|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|263
1658255400000|2022-07-19 18:30:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|232
1658255700000|2022-07-19 18:35:00|15277|15273|15269.2|15265.2|15280.1|15276.1|15269.2|15265.2|167
1658256000000|2022-07-19 18:40:00|15266.1|15262.1|15281.7|15277.7|15281.7|15277.7|15264.5|15260.5|386
1658256300000|2022-07-19 18:45:00|15280.1|15276.1|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|362
1658256600000|2022-07-19 18:50:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|212
1658256900000|2022-07-19 18:55:00|15277|15273|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|330
1658257200000|2022-07-19 19:00:00|15278.6|15274.6|15284.8|15280.8|15287.9|15283.9|15275.4|15271.4|497
1658257500000|2022-07-19 19:05:00|15283.3|15279.3|15294.2|15290.2|15294.2|15290.2|15281.7|15277.7|183
1658257800000|2022-07-19 19:10:00|15291.1|15287.1|15291.1|15287.1|15292.6|15288.6|15284.8|15280.8|180
1658258100000|2022-07-19 19:15:00|15292.6|15288.6|15291.1|15287.1|15294.2|15290.2|15289.5|15285.5|228
1658258400000|2022-07-19 19:20:00|15292.6|15288.6|15297.3|15293.3|15297.3|15293.3|15291.1|15287.1|253
1658258700000|2022-07-19 19:25:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|404
1658259000000|2022-07-19 19:30:00|15305.1|15301.1|15300.4|15296.4|15306.7|15302.7|15300.4|15296.4|173
1658259300000|2022-07-19 19:35:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|259
1658259600000|2022-07-19 19:40:00|15302|15298|15278.6|15274.6|15303.6|15299.6|15278.6|15274.6|600
1658259900000|2022-07-19 19:45:00|15280.1|15276.1|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|348
1658260200000|2022-07-19 19:50:00|15277|15273|15272.3|15268.3|15281.7|15277.7|15270.8|15266.8|484
1658260500000|2022-07-19 19:55:00|15270.8|15266.8|15269.2|15265.2|15281.7|15277.7|15266.1|15262.1|1022
1658260800000|2022-07-19 20:00:00|15267.6|15263.6|15275.4|15271.4|15284.8|15280.8|15266.1|15262.1|616
1658261100000|2022-07-19 20:05:00|15277|15273|15275.4|15271.4|15281.7|15277.7|15272.3|15268.3|293
1658261400000|2022-07-19 20:10:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|394
1658261700000|2022-07-19 20:15:00|15267.6|15263.6|15273.9|15269.9|15278.6|15274.6|15266.1|15262.1|216
1658262000000|2022-07-19 20:20:00|15272.3|15268.3|15261.4|15257.4|15278.6|15274.6|15256.7|15252.7|311
1658262300000|2022-07-19 20:25:00|15262.9|15258.9|15269.2|15265.2|15269.2|15265.2|15256.7|15252.7|244
1658262600000|2022-07-19 20:30:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|228
1658262900000|2022-07-19 20:35:00|15262.9|15258.9|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|219
1658263200000|2022-07-19 20:40:00|15256.7|15252.7|15256.7|15252.7|15270.8|15266.8|15256.7|15252.7|162
1658263500000|2022-07-19 20:45:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15255.1|15251.1|210
1658263800000|2022-07-19 20:50:00|15261.4|15257.4|15272.3|15268.3|15272.3|15268.3|15256.7|15252.7|158
1658264100000|2022-07-19 20:55:00|15273.9|15269.9|15272.3|15268.3|15281.7|15277.7|15269.2|15265.2|242
1658268000000|2022-07-19 22:00:00|15264.5|15260.5|15264.5|15260.5|15269.2|15265.2|15262.9|15258.9|36
1658268300000|2022-07-19 22:05:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|74
1658268600000|2022-07-19 22:10:00|15278.6|15274.6|15273.9|15269.9|15278.6|15274.6|15272.3|15268.3|54
1658268900000|2022-07-19 22:15:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|1
1658269200000|2022-07-19 22:20:00|15273.9|15269.9|15275.4|15271.4|15275.4|15271.4|15273.9|15269.9|1
1658269500000|2022-07-19 22:25:00|15273.9|15269.9|15272.3|15268.3|15277|15273|15272.3|15268.3|10
1658269800000|2022-07-19 22:30:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|9
1658270100000|2022-07-19 22:35:00|15269.2|15265.2|15270.8|15266.8|15273.9|15269.9|15269.2|15265.2|9
1658270400000|2022-07-19 22:40:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15269.2|15265.2|24
1658270700000|2022-07-19 22:45:00|15272.3|15268.3|15272.3|15268.3|15273.9|15269.9|15272.3|15268.3|8
1658271000000|2022-07-19 22:50:00|15270.8|15266.8|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|6
1658271300000|2022-07-19 22:55:00|15272.3|15268.3|15266.1|15262.1|15272.3|15268.3|15266.1|15262.1|7
1658271600000|2022-07-19 23:00:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15262.9|15258.9|21
1658271900000|2022-07-19 23:05:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|12
1658272200000|2022-07-19 23:10:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|7
1658272500000|2022-07-19 23:15:00|||||||||11
1658272800000|2022-07-19 23:20:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|10
1658273100000|2022-07-19 23:25:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|13
1658273400000|2022-07-19 23:30:00|15256.7|15252.7|15259.8|15255.8|15259.8|15255.8|15256.7|15252.7|29
1658273700000|2022-07-19 23:35:00|15261.4|15257.4|15264.5|15260.5|15264.5|15260.5|15261.4|15257.4|21
1658274000000|2022-07-19 23:40:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|16
1658274300000|2022-07-19 23:45:00|15258.3|15254.3|15252|15248|15259.8|15255.8|15250.4|15246.4|83
1658274600000|2022-07-19 23:50:00|15250.4|15246.4|15252|15248|15253.6|15249.6|15247.3|15243.3|17
1658274900000|2022-07-19 23:55:00|15250.4|15246.4|15258.3|15254.3|15258.3|15254.3|15248.9|15244.9|9
1658275200000|2022-07-20 00:00:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|39
1658275500000|2022-07-20 00:05:00|15269.2|15265.2|15259.8|15255.8|15269.2|15265.2|15259.8|15255.8|20
1658275800000|2022-07-20 00:10:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|14
1658276100000|2022-07-20 00:15:00|15255.1|15251.1|15248.9|15244.9|15256.7|15252.7|15248.9|15244.9|85
1658276400000|2022-07-20 00:20:00|15250.4|15246.4|15250.4|15246.4|15253.6|15249.6|15247.3|15243.3|16
1658276700000|2022-07-20 00:25:00|15253.6|15249.6|15250.4|15246.4|15256.7|15252.7|15250.4|15246.4|27
1658277000000|2022-07-20 00:30:00|15248.9|15244.9|15247.3|15243.3|15250.4|15246.4|15242.6|15238.6|26
1658277300000|2022-07-20 00:35:00|15250.4|15246.4|15247.3|15243.3|15253.6|15249.6|15247.3|15243.3|22
1658277600000|2022-07-20 00:40:00|15248.9|15244.9|15255.1|15251.1|15259.8|15255.8|15247.3|15243.3|29
1658277900000|2022-07-20 00:45:00|15256.7|15252.7|15256.7|15252.7|15259.8|15255.8|15253.6|15249.6|45
1658278200000|2022-07-20 00:50:00|15258.3|15254.3|15255.1|15251.1|15259.8|15255.8|15255.1|15251.1|20
1658278500000|2022-07-20 00:55:00|15256.7|15252.7|15266.1|15262.1|15269.2|15265.2|15255.1|15251.1|83
1658278800000|2022-07-20 01:00:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|43
1658279100000|2022-07-20 01:05:00|15261.4|15257.4|15258.3|15254.3|15262.9|15258.9|15256.7|15252.7|24
1658279400000|2022-07-20 01:10:00|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|68
1658279700000|2022-07-20 01:15:00|15252|15248|15253.6|15249.6|15255.1|15251.1|15248.9|15244.9|47
1658280000000|2022-07-20 01:20:00|15255.1|15251.1|15253.6|15249.6|15255.1|15251.1|15250.4|15246.4|31
1658280300000|2022-07-20 01:25:00|15250.4|15246.4|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|43
1658280600000|2022-07-20 01:30:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|32
1658280900000|2022-07-20 01:35:00|15253.6|15249.6|15262.9|15258.9|15264.5|15260.5|15253.6|15249.6|18
1658281200000|2022-07-20 01:40:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|5
1658281500000|2022-07-20 01:45:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|30
1658281800000|2022-07-20 01:50:00|15270.8|15266.8|15266.1|15262.1|15275.4|15271.4|15266.1|15262.1|41
1658282100000|2022-07-20 01:55:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15264.5|15260.5|38
1658282400000|2022-07-20 02:00:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|7
1658282700000|2022-07-20 02:05:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|11
1658283000000|2022-07-20 02:10:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|2
1658283300000|2022-07-20 02:15:00|||||||||2
1658283600000|2022-07-20 02:20:00|15264.5|15260.5|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|10
1658283900000|2022-07-20 02:25:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|28
1658284200000|2022-07-20 02:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|12
1658284500000|2022-07-20 02:35:00|15261.4|15257.4|15253.6|15249.6|15261.4|15257.4|15253.6|15249.6|37
1658284800000|2022-07-20 02:40:00|15256.7|15252.7|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|11
1658285100000|2022-07-20 02:45:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15255.1|15251.1|6
1658285400000|2022-07-20 02:50:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|12
1658285700000|2022-07-20 02:55:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|19
1658286000000|2022-07-20 03:00:00|15259.8|15255.8|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|20
1658286300000|2022-07-20 03:05:00|15266.1|15262.1|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|30
1658286600000|2022-07-20 03:10:00|||||||||11
1658286900000|2022-07-20 03:15:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15262.9|15258.9|18
1658287200000|2022-07-20 03:20:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15259.8|15255.8|4
1658287500000|2022-07-20 03:25:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|19
1658287800000|2022-07-20 03:30:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|21
1658288100000|2022-07-20 03:35:00|15264.5|15260.5|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|5
1658288400000|2022-07-20 03:40:00|15266.1|15262.1|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|0
1658288700000|2022-07-20 03:45:00|15267.6|15263.6|15266.1|15262.1|15269.2|15265.2|15266.1|15262.1|15
1658289000000|2022-07-20 03:50:00|15264.5|15260.5|15266.1|15262.1|15266.1|15262.1|15264.5|15260.5|17
1658289300000|2022-07-20 03:55:00|15267.6|15263.6|15266.1|15262.1|15267.6|15263.6|15266.1|15262.1|9
1658289600000|2022-07-20 04:00:00|15262.9|15258.9|15266.1|15262.1|15266.1|15262.1|15262.9|15258.9|18
1658289900000|2022-07-20 04:05:00|15262.9|15258.9|15264.5|15260.5|15266.1|15262.1|15262.9|15258.9|4
1658290200000|2022-07-20 04:10:00|15266.1|15262.1|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|10
1658290500000|2022-07-20 04:15:00|15261.4|15257.4|15262.9|15258.9|15262.9|15258.9|15259.8|15255.8|2
1658290800000|2022-07-20 04:20:00|15261.4|15257.4|15259.8|15255.8|15261.4|15257.4|15259.8|15255.8|5
1658291100000|2022-07-20 04:25:00|15262.9|15258.9|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|13
1658291400000|2022-07-20 04:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15262.9|15258.9|14
1658291700000|2022-07-20 04:35:00|15259.8|15255.8|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|38
1658292000000|2022-07-20 04:40:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15252|15248|15
1658292300000|2022-07-20 04:45:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|7
1658292600000|2022-07-20 04:50:00|15255.1|15251.1|15253.6|15249.6|15256.7|15252.7|15253.6|15249.6|7
1658292900000|2022-07-20 04:55:00|15255.1|15251.1|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|2
1658293200000|2022-07-20 05:00:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15255.1|15251.1|17
1658293500000|2022-07-20 05:05:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|17
1658293800000|2022-07-20 05:10:00|15262.9|15258.9|15256.7|15252.7|15262.9|15258.9|15256.7|15252.7|36
1658294100000|2022-07-20 05:15:00|15258.3|15254.3|15253.6|15249.6|15259.8|15255.8|15253.6|15249.6|15
1658294400000|2022-07-20 05:20:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|16
1658294700000|2022-07-20 05:25:00|15253.6|15249.6|15256.7|15252.7|15256.7|15252.7|15253.6|15249.6|20
1658295000000|2022-07-20 05:30:00|15255.1|15251.1|15269.2|15265.2|15278.6|15274.6|15253.6|15249.6|257
1658295300000|2022-07-20 05:35:00|15267.6|15263.6|15262.9|15258.9|15269.2|15265.2|15259.8|15255.8|26
1658295600000|2022-07-20 05:40:00|15264.5|15260.5|15264.5|15260.5|15267.6|15263.6|15259.8|15255.8|9
1658295900000|2022-07-20 05:45:00|15266.1|15262.1|15267.6|15263.6|15270.8|15266.8|15266.1|15262.1|12
1658296200000|2022-07-20 05:50:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15266.1|15262.1|10
1658296500000|2022-07-20 05:55:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|15
1658296800000|2022-07-20 06:00:00|15267.6|15263.6|15272.3|15268.3|15272.3|15268.3|15256.7|15252.7|102
1658297100000|2022-07-20 06:05:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|55
1658297400000|2022-07-20 06:10:00|15280.1|15276.1|15272.3|15268.3|15284.8|15280.8|15272.3|15268.3|67
1658297700000|2022-07-20 06:15:00|15269.2|15265.2|15256.7|15252.7|15269.2|15265.2|15256.7|15252.7|42
1658298000000|2022-07-20 06:20:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|54
1658298300000|2022-07-20 06:25:00|15262.9|15258.9|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|19
1658298600000|2022-07-20 06:30:00|15262.9|15258.9|15262.9|15258.9|15264.5|15260.5|15256.7|15252.7|42
1658298900000|2022-07-20 06:35:00|15266.1|15262.1|15283.3|15279.3|15284.8|15280.8|15262.9|15258.9|135
1658299200000|2022-07-20 06:40:00|15281.7|15277.7|15300.4|15296.4|15300.4|15296.4|15281.7|15277.7|133
1658299500000|2022-07-20 06:45:00|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15297.3|15293.3|67
1658299800000|2022-07-20 06:50:00|15298.9|15294.9|15297.3|15293.3|15303.6|15299.6|15291.1|15287.1|78
1658300100000|2022-07-20 06:55:00|15295.8|15291.8|15295.8|15291.8|15303.6|15299.6|15291.1|15287.1|43
1658300400000|2022-07-20 07:00:00|15297.3|15293.3|15284.8|15280.8|15300.4|15296.4|15284.8|15280.8|166
1658300700000|2022-07-20 07:05:00|15286.4|15282.4|15300.4|15296.4|15303.6|15299.6|15284.8|15280.8|263
1658301000000|2022-07-20 07:10:00|15302|15298|15292.6|15288.6|15303.6|15299.6|15291.1|15287.1|89
1658301300000|2022-07-20 07:15:00|15294.2|15290.2|15281.7|15277.7|15294.2|15290.2|15269.2|15265.2|145
1658301600000|2022-07-20 07:20:00|15280.1|15276.1|15283.3|15279.3|15287.9|15283.9|15272.3|15268.3|75
1658301900000|2022-07-20 07:25:00|15284.8|15280.8|15281.7|15277.7|15291.1|15287.1|15278.6|15274.6|63
1658302200000|2022-07-20 07:30:00|15284.8|15280.8|15303.6|15299.6|15306.7|15302.7|15284.8|15280.8|165
1658302500000|2022-07-20 07:35:00|15300.4|15296.4|15312.9|15308.9|15312.9|15308.9|15300.4|15296.4|149
1658302800000|2022-07-20 07:40:00|15311.4|15307.4|15331.7|15327.7|15334.8|15330.8|15308.3|15304.3|235
1658303100000|2022-07-20 07:45:00|15333.3|15329.3|15347.3|15343.3|15356.7|15352.7|15330.1|15326.1|309
1658303400000|2022-07-20 07:50:00|15348.9|15344.9|15353.6|15349.6|15359.8|15355.8|15344.2|15340.2|181
1658303700000|2022-07-20 07:55:00|15355.1|15351.1|15372.3|15368.3|15373.9|15369.9|15355.1|15351.1|188
1658304000000|2022-07-20 08:00:00|15370.8|15366.8|15359.8|15355.8|15391.1|15387.1|15356.7|15352.7|323
1658304300000|2022-07-20 08:05:00|15361.4|15357.4|15350.4|15346.4|15366.1|15362.1|15350.4|15346.4|334
1658304600000|2022-07-20 08:10:00|15353.6|15349.6|15359.8|15355.8|15359.8|15355.8|15347.3|15343.3|269
1658304900000|2022-07-20 08:15:00|15358.3|15354.3|15362.9|15358.9|15369.2|15365.2|15353.6|15349.6|122
1658305200000|2022-07-20 08:20:00|15361.4|15357.4|15362.9|15358.9|15369.2|15365.2|15355.1|15351.1|93
1658305500000|2022-07-20 08:25:00|15366.1|15362.1|15366.1|15362.1|15370.8|15366.8|15350.4|15346.4|159
1658305800000|2022-07-20 08:30:00|15364.5|15360.5|15356.7|15352.7|15364.5|15360.5|15353.6|15349.6|129
1658306100000|2022-07-20 08:35:00|15355.1|15351.1|15350.4|15346.4|15362.9|15358.9|15347.3|15343.3|111
1658306400000|2022-07-20 08:40:00|15353.6|15349.6|15353.6|15349.6|15359.8|15355.8|15350.4|15346.4|83
1658306700000|2022-07-20 08:45:00|15355.1|15351.1|15347.3|15343.3|15355.1|15351.1|15345.8|15341.8|68
1658307000000|2022-07-20 08:50:00|15348.9|15344.9|15358.3|15354.3|15359.8|15355.8|15347.3|15343.3|52
1658307300000|2022-07-20 08:55:00|15359.8|15355.8|15339.5|15335.5|15361.4|15357.4|15337.9|15333.9|545
1658307600000|2022-07-20 09:00:00|15341.1|15337.1|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|298
1658307900000|2022-07-20 09:05:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15334.8|15330.8|67
1658308200000|2022-07-20 09:10:00|15337.9|15333.9|15330.1|15326.1|15344.2|15340.2|15328.6|15324.6|272
1658308500000|2022-07-20 09:15:00|15328.6|15324.6|15336.4|15332.4|15337.9|15333.9|15328.6|15324.6|141
1658308800000|2022-07-20 09:20:00|15337.9|15333.9|15330.1|15326.1|15337.9|15333.9|15325.4|15321.4|122
1658309100000|2022-07-20 09:25:00|15331.7|15327.7|15347.3|15343.3|15347.3|15343.3|15328.6|15324.6|138
1658309400000|2022-07-20 09:30:00|15348.9|15344.9|15339.5|15335.5|15350.4|15346.4|15334.8|15330.8|91
1658309700000|2022-07-20 09:35:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15327|15323|154
1658310000000|2022-07-20 09:40:00|15327|15323|15320.8|15316.8|15328.6|15324.6|15319.2|15315.2|64
1658310300000|2022-07-20 09:45:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15317.6|15313.6|82
1658310600000|2022-07-20 09:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|84
1658310900000|2022-07-20 09:55:00|15323.9|15319.9|15328.6|15324.6|15331.7|15327.7|15322.3|15318.3|114
1658311200000|2022-07-20 10:00:00|15330.1|15326.1|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|68
1658311500000|2022-07-20 10:05:00|15337.9|15333.9|15331.7|15327.7|15341.1|15337.1|15328.6|15324.6|49
1658311800000|2022-07-20 10:10:00|15333.3|15329.3|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|87
1658312100000|2022-07-20 10:15:00|15331.7|15327.7|15334.8|15330.8|15336.4|15332.4|15328.6|15324.6|84
1658312400000|2022-07-20 10:20:00|15331.7|15327.7|15334.8|15330.8|15334.8|15330.8|15331.7|15327.7|67
1658312700000|2022-07-20 10:25:00|15331.7|15327.7|15331.7|15327.7|15339.5|15335.5|15331.7|15327.7|80
1658313000000|2022-07-20 10:30:00|15333.3|15329.3|15356.7|15352.7|15359.8|15355.8|15331.7|15327.7|95
1658313300000|2022-07-20 10:35:00|15358.3|15354.3|15375.4|15371.4|15381.7|15377.7|15356.7|15352.7|259
1658313600000|2022-07-20 10:40:00|15377|15373|15384.8|15380.8|15386.4|15382.4|15372.3|15368.3|140
1658313900000|2022-07-20 10:45:00|15387.9|15383.9|15380.1|15376.1|15395.8|15391.8|15378.6|15374.6|219
1658314200000|2022-07-20 10:50:00|15378.6|15374.6|15378.6|15374.6|15381.7|15377.7|15369.2|15365.2|202
1658314500000|2022-07-20 10:55:00|15380.1|15376.1|15378.6|15374.6|15380.1|15376.1|15369.2|15365.2|196
1658314800000|2022-07-20 11:00:00|15377|15373|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|445
1658315100000|2022-07-20 11:05:00|15372.3|15368.3|15377|15373|15378.6|15374.6|15366.1|15362.1|217
1658315400000|2022-07-20 11:10:00|15378.6|15374.6|15384.8|15380.8|15387.9|15383.9|15377|15373|186
1658315700000|2022-07-20 11:15:00|15386.4|15382.4|15394.2|15390.2|15400.4|15396.4|15386.4|15382.4|162
1658316000000|2022-07-20 11:20:00|15392.6|15388.6|15392.6|15388.6|15394.2|15390.2|15389.5|15385.5|55
1658316300000|2022-07-20 11:25:00|15394.2|15390.2|15384.8|15380.8|15397.3|15393.3|15384.8|15380.8|126
1658316600000|2022-07-20 11:30:00|15386.4|15382.4|15381.7|15377.7|15394.2|15390.2|15381.7|15377.7|125
1658316900000|2022-07-20 11:35:00|15383.3|15379.3|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|158
1658317200000|2022-07-20 11:40:00|15377|15373|15383.3|15379.3|15387.9|15383.9|15377|15373|170
1658317500000|2022-07-20 11:45:00|15381.7|15377.7|15378.6|15374.6|15383.3|15379.3|15375.4|15371.4|155
1658317800000|2022-07-20 11:50:00|15377|15373|15387.9|15383.9|15387.9|15383.9|15375.4|15371.4|120
1658318100000|2022-07-20 11:55:00|15384.8|15380.8|15378.6|15374.6|15384.8|15380.8|15378.6|15374.6|200
1658318400000|2022-07-20 12:00:00|15380.1|15376.1|15378.6|15374.6|15394.2|15390.2|15377|15373|138
1658318700000|2022-07-20 12:05:00|15372.3|15368.3|15372.3|15368.3|15381.7|15377.7|15362.9|15358.9|315
1658319000000|2022-07-20 12:10:00|15370.8|15366.8|15384.8|15380.8|15387.9|15383.9|15370.8|15366.8|169
1658319300000|2022-07-20 12:15:00|15386.4|15382.4|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|125
1658319600000|2022-07-20 12:20:00|15391.1|15387.1|15444.2|15440.2|15459.8|15455.8|15391.1|15387.1|954
1658319900000|2022-07-20 12:25:00|15445.8|15441.8|15425.4|15421.4|15455.1|15451.1|15423.9|15419.9|695
1658320200000|2022-07-20 12:30:00|15428.6|15424.6|15447.3|15443.3|15462.9|15458.9|15427|15423|731
1658320500000|2022-07-20 12:35:00|15450.4|15446.4|15447.3|15443.3|15462.9|15458.9|15447.3|15443.3|512
1658320800000|2022-07-20 12:40:00|15448.9|15444.9|15434.8|15430.8|15453.6|15449.6|15431.7|15427.7|342
1658321100000|2022-07-20 12:45:00|15436.4|15432.4|15434.8|15430.8|15452|15448|15428.6|15424.6|523
1658321400000|2022-07-20 12:50:00|15433.3|15429.3|15422.3|15418.3|15434.8|15430.8|15403.6|15399.6|926
1658321700000|2022-07-20 12:55:00|15419.2|15415.2|15419.2|15415.2|15427|15423|15408.3|15404.3|446
1658322000000|2022-07-20 13:00:00|15422.3|15418.3|15419.2|15415.2|15439.5|15435.5|15416.1|15412.1|342
1658322300000|2022-07-20 13:05:00|15420.8|15416.8|15412.9|15408.9|15434.8|15430.8|15412.9|15408.9|404
1658322600000|2022-07-20 13:10:00|15409.8|15405.8|15416.1|15412.1|15425.4|15421.4|15409.8|15405.8|469
1658322900000|2022-07-20 13:15:00|15417.6|15413.6|15416.1|15412.1|15430.1|15426.1|15412.9|15408.9|469
1658323200000|2022-07-20 13:20:00|15417.6|15413.6|15416.1|15412.1|15419.2|15415.2|15391.1|15387.1|447
1658323500000|2022-07-20 13:25:00|15414.5|15410.5|15431.7|15427.7|15434.8|15430.8|15406.7|15402.7|253
1658323800000|2022-07-20 13:30:00|15434.8|15430.8|15406.7|15402.7|15437.9|15433.9|15400.4|15396.4|851
1658324100000|2022-07-20 13:35:00|15403.6|15399.6|15378.6|15374.6|15405.1|15401.1|15378.6|15374.6|578
1658324400000|2022-07-20 13:40:00|15381.7|15377.7|15391.1|15387.1|15409.8|15405.8|15372.3|15368.3|658
1658324700000|2022-07-20 13:45:00|15392.6|15388.6|15397.3|15393.3|15406.7|15402.7|15383.3|15379.3|642
1658325000000|2022-07-20 13:50:00|15398.9|15394.9|15375.4|15371.4|15400.4|15396.4|15362.9|15358.9|597
1658325300000|2022-07-20 13:55:00|15377|15373|15400.4|15396.4|15400.4|15396.4|15372.3|15368.3|367
1658325600000|2022-07-20 14:00:00|15397.3|15393.3|15397.3|15393.3|15416.1|15412.1|15394.2|15390.2|599
1658325900000|2022-07-20 14:05:00|15394.2|15390.2|15372.3|15368.3|15409.8|15405.8|15369.2|15365.2|629
1658326200000|2022-07-20 14:10:00|15373.9|15369.9|15369.2|15365.2|15384.8|15380.8|15347.3|15343.3|910
1658326500000|2022-07-20 14:15:00|15370.8|15366.8|15377|15373|15381.7|15377.7|15353.6|15349.6|500
1658326800000|2022-07-20 14:20:00|15375.4|15371.4|15347.3|15343.3|15378.6|15374.6|15344.2|15340.2|423
1658327100000|2022-07-20 14:25:00|15344.2|15340.2|15319.2|15315.2|15345.8|15341.8|15316.1|15312.1|822
1658327400000|2022-07-20 14:30:00|15320.8|15316.8|15325.4|15321.4|15334.8|15330.8|15309.8|15305.8|871
1658327700000|2022-07-20 14:35:00|15323.9|15319.9|15325.4|15321.4|15334.8|15330.8|15314.5|15310.5|534
1658328000000|2022-07-20 14:40:00|15322.3|15318.3|15331.7|15327.7|15342.6|15338.6|15319.2|15315.2|560
1658328300000|2022-07-20 14:45:00|15328.6|15324.6|15334.8|15330.8|15339.5|15335.5|15322.3|15318.3|747
1658328600000|2022-07-20 14:50:00|15331.7|15327.7|15331.7|15327.7|15337.9|15333.9|15319.2|15315.2|433
1658328900000|2022-07-20 14:55:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|461
1658329200000|2022-07-20 15:00:00|15330.1|15326.1|15322.3|15318.3|15337.9|15333.9|15316.1|15312.1|880
1658329500000|2022-07-20 15:05:00|15319.2|15315.2|15316.1|15312.1|15328.6|15324.6|15312.9|15308.9|490
1658329800000|2022-07-20 15:10:00|15314.5|15310.5|15309.8|15305.8|15322.3|15318.3|15303.6|15299.6|760
1658330100000|2022-07-20 15:15:00|15308.3|15304.3|15319.2|15315.2|15320.8|15316.8|15303.6|15299.6|375
1658330400000|2022-07-20 15:20:00|15320.8|15316.8|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|258
1658330700000|2022-07-20 15:25:00|15320.8|15316.8|15303.6|15299.6|15322.3|15318.3|15302|15298|379
1658331000000|2022-07-20 15:30:00|15302|15298|15297.3|15293.3|15302|15298|15284.8|15280.8|475
1658331300000|2022-07-20 15:35:00|15300.4|15296.4|15297.3|15293.3|15303.6|15299.6|15289.5|15285.5|248
1658331600000|2022-07-20 15:40:00|15294.2|15290.2|15294.2|15290.2|15306.7|15302.7|15291.1|15287.1|449
1658331900000|2022-07-20 15:45:00|15295.8|15291.8|15277|15273|15297.3|15293.3|15275.4|15271.4|462
1658332200000|2022-07-20 15:50:00|15278.6|15274.6|15269.2|15265.2|15284.8|15280.8|15269.2|15265.2|558
1658332500000|2022-07-20 15:55:00|15272.3|15268.3|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|328
1658332800000|2022-07-20 16:00:00|15262.9|15258.9|15250.4|15246.4|15266.1|15262.1|15247.3|15243.3|497
1658333100000|2022-07-20 16:05:00|15252|15248|15253.6|15249.6|15258.3|15254.3|15250.4|15246.4|527
1658333400000|2022-07-20 16:10:00|15256.7|15252.7|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|297
1658333700000|2022-07-20 16:15:00|15262.9|15258.9|15275.4|15271.4|15275.4|15271.4|15262.9|15258.9|319
1658334000000|2022-07-20 16:20:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15259.8|15255.8|520
1658334300000|2022-07-20 16:25:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|511
1658334600000|2022-07-20 16:30:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|594
1658334900000|2022-07-20 16:35:00|15272.3|15268.3|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|389
1658335200000|2022-07-20 16:40:00|15266.1|15262.1|15269.2|15265.2|15269.2|15265.2|15262.9|15258.9|506
1658335500000|2022-07-20 16:45:00|15266.1|15262.1|15253.6|15249.6|15266.1|15262.1|15250.4|15246.4|1067
1658335800000|2022-07-20 16:50:00|15250.4|15246.4|15234.8|15230.8|15256.7|15252.7|15234.8|15230.8|702
1658336100000|2022-07-20 16:55:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15234.8|15230.8|1222
1658336400000|2022-07-20 17:00:00|15242.6|15238.6|15306.7|15302.7|15306.7|15302.7|15242.6|15238.6|1480
1658336700000|2022-07-20 17:05:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15287.9|15283.9|955
1658337000000|2022-07-20 17:10:00|15302|15298|15294.2|15290.2|15316.1|15312.1|15287.9|15283.9|784
1658337300000|2022-07-20 17:15:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15272.3|15268.3|677
1658337600000|2022-07-20 17:20:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|318
1658337900000|2022-07-20 17:25:00|15286.4|15282.4|15278.6|15274.6|15291.1|15287.1|15278.6|15274.6|366
1658338200000|2022-07-20 17:30:00|15275.4|15271.4|15278.6|15274.6|15284.8|15280.8|15272.3|15268.3|522
1658338500000|2022-07-20 17:35:00|15281.7|15277.7|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|479
1658338800000|2022-07-20 17:40:00|15266.1|15262.1|15278.6|15274.6|15281.7|15277.7|15262.9|15258.9|581
1658339100000|2022-07-20 17:45:00|15275.4|15271.4|15275.4|15271.4|15278.6|15274.6|15272.3|15268.3|171
1658339400000|2022-07-20 17:50:00|15272.3|15268.3|15259.8|15255.8|15272.3|15268.3|15259.8|15255.8|542
1658339700000|2022-07-20 17:55:00|15261.4|15257.4|15266.1|15262.1|15266.1|15262.1|15259.8|15255.8|303
1658340000000|2022-07-20 18:00:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15259.8|15255.8|138
1658340300000|2022-07-20 18:05:00|15266.1|15262.1|15266.1|15262.1|15272.3|15268.3|15262.9|15258.9|401
1658340600000|2022-07-20 18:10:00|15264.5|15260.5|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|260
1658340900000|2022-07-20 18:15:00|15269.2|15265.2|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|340
1658341200000|2022-07-20 18:20:00|15273.9|15269.9|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|340
1658341500000|2022-07-20 18:25:00|15281.7|15277.7|15275.4|15271.4|15281.7|15277.7|15269.2|15265.2|178
1658341800000|2022-07-20 18:30:00|15277|15273|15267.6|15263.6|15278.6|15274.6|15266.1|15262.1|335
1658342100000|2022-07-20 18:35:00|15269.2|15265.2|15269.2|15265.2|15272.3|15268.3|15267.6|15263.6|266
1658342400000|2022-07-20 18:40:00|15270.8|15266.8|15275.4|15271.4|15278.6|15274.6|15262.9|15258.9|470
1658342700000|2022-07-20 18:45:00|15273.9|15269.9|15281.7|15277.7|15284.8|15280.8|15270.8|15266.8|265
1658343000000|2022-07-20 18:50:00|15283.3|15279.3|15291.1|15287.1|15291.1|15287.1|15281.7|15277.7|424
1658343300000|2022-07-20 18:55:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|608
1658343600000|2022-07-20 19:00:00|15289.5|15285.5|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|633
1658343900000|2022-07-20 19:05:00|15294.2|15290.2|15300.4|15296.4|15300.4|15296.4|15294.2|15290.2|238
1658344200000|2022-07-20 19:10:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|186
1658344500000|2022-07-20 19:15:00|15297.3|15293.3|15284.8|15280.8|15297.3|15293.3|15281.7|15277.7|220
1658344800000|2022-07-20 19:20:00|15281.7|15277.7|15287.9|15283.9|15291.1|15287.1|15278.6|15274.6|244
1658345100000|2022-07-20 19:25:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15287.9|15283.9|173
1658345400000|2022-07-20 19:30:00|15286.4|15282.4|15305.1|15301.1|15306.7|15302.7|15284.8|15280.8|267
1658345700000|2022-07-20 19:35:00|15306.7|15302.7|15302|15298|15306.7|15302.7|15298.9|15294.9|293
1658346000000|2022-07-20 19:40:00|15300.4|15296.4|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|296
1658346300000|2022-07-20 19:45:00|15291.1|15287.1|15275.4|15271.4|15294.2|15290.2|15272.3|15268.3|649
1658346600000|2022-07-20 19:50:00|15277|15273|15284.8|15280.8|15291.1|15287.1|15275.4|15271.4|402
1658346900000|2022-07-20 19:55:00|15287.9|15283.9|15316.1|15312.1|15319.2|15315.2|15287.9|15283.9|1425
1658347200000|2022-07-20 20:00:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|1134
1658347500000|2022-07-20 20:05:00|15312.9|15308.9|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|429
1658347800000|2022-07-20 20:10:00|15309.8|15305.8|15303.6|15299.6|15309.8|15305.8|15303.6|15299.6|199
1658348100000|2022-07-20 20:15:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|116
1658348400000|2022-07-20 20:20:00|15306.7|15302.7|15308.3|15304.3|15309.8|15305.8|15303.6|15299.6|453
1658348700000|2022-07-20 20:25:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|421
1658349000000|2022-07-20 20:30:00|15309.8|15305.8|15312.9|15308.9|15320.8|15316.8|15306.7|15302.7|129
1658349300000|2022-07-20 20:35:00|15311.4|15307.4|15311.4|15307.4|15319.2|15315.2|15311.4|15307.4|189
1658349600000|2022-07-20 20:40:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|298
1658349900000|2022-07-20 20:45:00|15309.8|15305.8|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|353
1658350200000|2022-07-20 20:50:00|15314.5|15310.5|15306.7|15302.7|15314.5|15310.5|15300.4|15296.4|226
1658350500000|2022-07-20 20:55:00|15308.3|15304.3|15308.3|15304.3|15316.1|15312.1|15306.7|15302.7|146
1658354400000|2022-07-20 22:00:00|15311.4|15307.4|15314.5|15310.5|15320.8|15316.8|15311.4|15307.4|33
1658354700000|2022-07-20 22:05:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|6
1658355000000|2022-07-20 22:10:00|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|15322.3|15318.3|3
1658355300000|2022-07-20 22:15:00|15320.8|15316.8|15319.2|15315.2|15320.8|15316.8|15319.2|15315.2|16
1658355600000|2022-07-20 22:20:00|||||||||1
1658355900000|2022-07-20 22:25:00|||||||||1
1658356200000|2022-07-20 22:30:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15308.3|15304.3|18
1658356500000|2022-07-20 22:35:00|15311.4|15307.4|15309.8|15305.8|15311.4|15307.4|15308.3|15304.3|10
1658356800000|2022-07-20 22:40:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15306.7|15302.7|12
1658357100000|2022-07-20 22:45:00|15309.8|15305.8|15306.7|15302.7|15312.9|15308.9|15303.6|15299.6|16
1658357400000|2022-07-20 22:50:00|15309.8|15305.8|15311.4|15307.4|15311.4|15307.4|15309.8|15305.8|16
1658357700000|2022-07-20 22:55:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|18
1658358000000|2022-07-20 23:00:00|15320.8|15316.8|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|31
1658358300000|2022-07-20 23:05:00|15319.2|15315.2|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|15
1658358600000|2022-07-20 23:10:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|8
1658358900000|2022-07-20 23:15:00|15316.1|15312.1|15314.5|15310.5|15316.1|15312.1|15312.9|15308.9|1
1658359200000|2022-07-20 23:20:00|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|31
1658359500000|2022-07-20 23:25:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15314.5|15310.5|1
1658359800000|2022-07-20 23:30:00|15314.5|15310.5|15311.4|15307.4|15316.1|15312.1|15311.4|15307.4|3
1658360100000|2022-07-20 23:35:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15311.4|15307.4|0
1658360400000|2022-07-20 23:40:00|15312.9|15308.9|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|9
1658360700000|2022-07-20 23:45:00|15316.1|15312.1|15317.6|15313.6|15319.2|15315.2|15314.5|15310.5|23
1658361000000|2022-07-20 23:50:00|15316.1|15312.1|15322.3|15318.3|15322.3|15318.3|15316.1|15312.1|28
1658361300000|2022-07-20 23:55:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15323.9|15319.9|57
1658361600000|2022-07-21 00:00:00|15323.9|15319.9|15328.6|15324.6|15328.6|15324.6|15317.6|15313.6|35
1658361900000|2022-07-21 00:05:00|15330.1|15326.1|15328.6|15324.6|15331.7|15327.7|15328.6|15324.6|42
1658362200000|2022-07-21 00:10:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|23
1658362500000|2022-07-21 00:15:00|15327|15323|15319.2|15315.2|15328.6|15324.6|15316.1|15312.1|34
1658362800000|2022-07-21 00:20:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|57
1658363100000|2022-07-21 00:25:00|15327|15323|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|21
1658363400000|2022-07-21 00:30:00|15322.3|15318.3|15328.6|15324.6|15330.1|15326.1|15322.3|15318.3|86
1658363700000|2022-07-21 00:35:00|||||||||27
1658364000000|2022-07-21 00:40:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|42
1658364300000|2022-07-21 00:45:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15323.9|15319.9|9
1658364600000|2022-07-21 00:50:00|15322.3|15318.3|15322.3|15318.3|15325.4|15321.4|15322.3|15318.3|27
1658364900000|2022-07-21 00:55:00|15323.9|15319.9|15319.2|15315.2|15325.4|15321.4|15317.6|15313.6|51
1658365200000|2022-07-21 01:00:00|15317.6|15313.6|15316.1|15312.1|15319.2|15315.2|15309.8|15305.8|38
1658365500000|2022-07-21 01:05:00|15317.6|15313.6|15322.3|15318.3|15325.4|15321.4|15317.6|15313.6|8
1658365800000|2022-07-21 01:10:00|15320.8|15316.8|15316.1|15312.1|15320.8|15316.8|15314.5|15310.5|0
1658366100000|2022-07-21 01:15:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|15
1658366400000|2022-07-21 01:20:00|15320.8|15316.8|15328.6|15324.6|15331.7|15327.7|15319.2|15315.2|31
1658366700000|2022-07-21 01:25:00|15330.1|15326.1|15331.7|15327.7|15331.7|15327.7|15327|15323|13
1658367000000|2022-07-21 01:30:00|15333.3|15329.3|15342.6|15338.6|15344.2|15340.2|15333.3|15329.3|56
1658367300000|2022-07-21 01:35:00|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15339.5|15335.5|47
1658367600000|2022-07-21 01:40:00|15350.4|15346.4|15347.3|15343.3|15350.4|15346.4|15341.1|15337.1|49
1658367900000|2022-07-21 01:45:00|15344.2|15340.2|15344.2|15340.2|15350.4|15346.4|15344.2|15340.2|18
1658368200000|2022-07-21 01:50:00|15345.8|15341.8|15345.8|15341.8|15347.3|15343.3|15337.9|15333.9|19
1658368500000|2022-07-21 01:55:00|15344.2|15340.2|15336.4|15332.4|15345.8|15341.8|15331.7|15327.7|66
1658368800000|2022-07-21 02:00:00|15334.8|15330.8|15337.9|15333.9|15342.6|15338.6|15334.8|15330.8|8
1658369100000|2022-07-21 02:05:00|15336.4|15332.4|15337.9|15333.9|15341.1|15337.1|15334.8|15330.8|5
1658369400000|2022-07-21 02:10:00|15336.4|15332.4|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|10
1658369700000|2022-07-21 02:15:00|15336.4|15332.4|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|15
1658370000000|2022-07-21 02:20:00|15339.5|15335.5|15336.4|15332.4|15339.5|15335.5|15331.7|15327.7|11
1658370300000|2022-07-21 02:25:00|15337.9|15333.9|15337.9|15333.9|15337.9|15333.9|15331.7|15327.7|34
1658370600000|2022-07-21 02:30:00|15339.5|15335.5|15341.1|15337.1|15341.1|15337.1|15334.8|15330.8|28
1658370900000|2022-07-21 02:35:00|15339.5|15335.5|15344.2|15340.2|15344.2|15340.2|15337.9|15333.9|27
1658371200000|2022-07-21 02:40:00|15347.3|15343.3|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|35
1658371500000|2022-07-21 02:45:00|15348.9|15344.9|15347.3|15343.3|15350.4|15346.4|15347.3|15343.3|51
1658371800000|2022-07-21 02:50:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|13
1658372100000|2022-07-21 02:55:00|15337.9|15333.9|15336.4|15332.4|15337.9|15333.9|15334.8|15330.8|16
1658372400000|2022-07-21 03:00:00|15337.9|15333.9|15339.5|15335.5|15341.1|15337.1|15334.8|15330.8|17
1658372700000|2022-07-21 03:05:00|15337.9|15333.9|15334.8|15330.8|15339.5|15335.5|15334.8|15330.8|12
1658373000000|2022-07-21 03:10:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|18
1658373300000|2022-07-21 03:15:00|15337.9|15333.9|15334.8|15330.8|15337.9|15333.9|15331.7|15327.7|11
1658373600000|2022-07-21 03:20:00|15333.3|15329.3|15337.9|15333.9|15341.1|15337.1|15331.7|15327.7|13
1658373900000|2022-07-21 03:25:00|15339.5|15335.5|15337.9|15333.9|15341.1|15337.1|15337.9|15333.9|4
1658374200000|2022-07-21 03:30:00|15341.1|15337.1|15341.1|15337.1|15341.1|15337.1|15336.4|15332.4|18
1658374800000|2022-07-21 03:40:00|15342.6|15338.6|15347.3|15343.3|15347.3|15343.3|15342.6|15338.6|45
1658375100000|2022-07-21 03:45:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15342.6|15338.6|56
1658375400000|2022-07-21 03:50:00|15345.8|15341.8|15342.6|15338.6|15347.3|15343.3|15342.6|15338.6|75
1658375700000|2022-07-21 03:55:00|15344.2|15340.2|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|67
1658376000000|2022-07-21 04:00:00|15342.6|15338.6|15344.2|15340.2|15344.2|15340.2|15341.1|15337.1|80
1658376300000|2022-07-21 04:05:00|15347.3|15343.3|15344.2|15340.2|15347.3|15343.3|15341.1|15337.1|88
1658376600000|2022-07-21 04:10:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15341.1|15337.1|23
1658376900000|2022-07-21 04:15:00|15345.8|15341.8|15344.2|15340.2|15345.8|15341.8|15344.2|15340.2|1
1658377200000|2022-07-21 04:20:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|15
1658377500000|2022-07-21 04:25:00|15345.8|15341.8|15347.3|15343.3|15347.3|15343.3|15344.2|15340.2|11
1658377800000|2022-07-21 04:30:00|15345.8|15341.8|15328.6|15324.6|15347.3|15343.3|15327|15323|154
1658378100000|2022-07-21 04:35:00|15330.1|15326.1|15328.6|15324.6|15333.3|15329.3|15328.6|15324.6|20
1658378400000|2022-07-21 04:40:00|15325.4|15321.4|15322.3|15318.3|15328.6|15324.6|15322.3|15318.3|11
1658378700000|2022-07-21 04:45:00|15325.4|15321.4|15322.3|15318.3|15325.4|15321.4|15319.2|15315.2|61
1658379000000|2022-07-21 04:50:00|15325.4|15321.4|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|26
1658379300000|2022-07-21 04:55:00|15323.9|15319.9|15325.4|15321.4|15327|15323|15322.3|15318.3|14
1658379600000|2022-07-21 05:00:00|15327|15323|15327|15323|15328.6|15324.6|15325.4|15321.4|40
1658379900000|2022-07-21 05:05:00|15325.4|15321.4|15320.8|15316.8|15331.7|15327.7|15320.8|15316.8|21
1658380200000|2022-07-21 05:10:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|15
1658380500000|2022-07-21 05:15:00|15323.9|15319.9|15319.2|15315.2|15323.9|15319.9|15319.2|15315.2|5
1658380800000|2022-07-21 05:20:00|15317.6|15313.6|15320.8|15316.8|15320.8|15316.8|15317.6|15313.6|21
1658381100000|2022-07-21 05:25:00|15319.2|15315.2|15319.2|15315.2|15322.3|15318.3|15317.6|15313.6|4
1658381400000|2022-07-21 05:30:00|15316.1|15312.1|15316.1|15312.1|15320.8|15316.8|15316.1|15312.1|28
1658381700000|2022-07-21 05:35:00|15317.6|15313.6|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|21
1658382000000|2022-07-21 05:40:00|15320.8|15316.8|15320.8|15316.8|15325.4|15321.4|15319.2|15315.2|28
1658382300000|2022-07-21 05:45:00|15319.2|15315.2|15312.9|15308.9|15319.2|15315.2|15312.9|15308.9|18
1658382600000|2022-07-21 05:50:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|38
1658382900000|2022-07-21 05:55:00|15314.5|15310.5|15319.2|15315.2|15322.3|15318.3|15314.5|15310.5|38
1658383200000|2022-07-21 06:00:00|15317.6|15313.6|15303.6|15299.6|15317.6|15313.6|15297.3|15293.3|102
1658383500000|2022-07-21 06:05:00|15302|15298|15297.3|15293.3|15306.7|15302.7|15292.6|15288.6|101
1658383800000|2022-07-21 06:10:00|15295.8|15291.8|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|133
1658384100000|2022-07-21 06:15:00|15289.5|15285.5|15294.2|15290.2|15295.8|15291.8|15289.5|15285.5|42
1658384400000|2022-07-21 06:20:00|15292.6|15288.6|15250.4|15246.4|15294.2|15290.2|15244.2|15240.2|241
1658384700000|2022-07-21 06:25:00|15247.3|15243.3|15262.9|15258.9|15267.6|15263.6|15247.3|15243.3|103
1658385000000|2022-07-21 06:30:00|15259.8|15255.8|15272.3|15268.3|15277|15273|15259.8|15255.8|198
1658385300000|2022-07-21 06:35:00|15273.9|15269.9|15269.2|15265.2|15278.6|15274.6|15262.9|15258.9|127
1658385600000|2022-07-21 06:40:00|15270.8|15266.8|15267.6|15263.6|15270.8|15266.8|15259.8|15255.8|130
1658385900000|2022-07-21 06:45:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|53
1658386200000|2022-07-21 06:50:00|15275.4|15271.4|15269.2|15265.2|15275.4|15271.4|15269.2|15265.2|115
1658386500000|2022-07-21 06:55:00|15270.8|15266.8|15272.3|15268.3|15275.4|15271.4|15266.1|15262.1|139
1658386800000|2022-07-21 07:00:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15256.7|15252.7|88
1658387100000|2022-07-21 07:05:00|15269.2|15265.2|15255.1|15251.1|15269.2|15265.2|15250.4|15246.4|122
1658387400000|2022-07-21 07:10:00|15253.6|15249.6|15250.4|15246.4|15258.3|15254.3|15242.6|15238.6|106
1658387700000|2022-07-21 07:15:00|15247.3|15243.3|15253.6|15249.6|15262.9|15258.9|15247.3|15243.3|116
1658388000000|2022-07-21 07:20:00|15256.7|15252.7|15256.7|15252.7|15262.9|15258.9|15247.3|15243.3|224
1658388300000|2022-07-21 07:25:00|15255.1|15251.1|15256.7|15252.7|15259.8|15255.8|15237.9|15233.9|197
1658388600000|2022-07-21 07:30:00|15253.6|15249.6|15266.1|15262.1|15267.6|15263.6|15248.9|15244.9|207
1658388900000|2022-07-21 07:35:00|15269.2|15265.2|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|201
1658389200000|2022-07-21 07:40:00|15275.4|15271.4|15269.2|15265.2|15281.7|15277.7|15269.2|15265.2|209
1658389500000|2022-07-21 07:45:00|15272.3|15268.3|15284.8|15280.8|15284.8|15280.8|15269.2|15265.2|217
1658389800000|2022-07-21 07:50:00|15287.9|15283.9|15292.6|15288.6|15300.4|15296.4|15287.9|15283.9|186
1658390100000|2022-07-21 07:55:00|15291.1|15287.1|15297.3|15293.3|15300.4|15296.4|15291.1|15287.1|174
1658390400000|2022-07-21 08:00:00|15295.8|15291.8|15287.9|15283.9|15295.8|15291.8|15275.4|15271.4|180
1658390700000|2022-07-21 08:05:00|15291.1|15287.1|15297.3|15293.3|15306.7|15302.7|15287.9|15283.9|372
1658391000000|2022-07-21 08:10:00|15294.2|15290.2|15309.8|15305.8|15309.8|15305.8|15287.9|15283.9|209
1658391300000|2022-07-21 08:15:00|15308.3|15304.3|15297.3|15293.3|15312.9|15308.9|15295.8|15291.8|200
1658391600000|2022-07-21 08:20:00|15298.9|15294.9|15303.6|15299.6|15308.3|15304.3|15297.3|15293.3|167
1658391900000|2022-07-21 08:25:00|15305.1|15301.1|15281.7|15277.7|15306.7|15302.7|15278.6|15274.6|165
1658392200000|2022-07-21 08:30:00|15280.1|15276.1|15256.7|15252.7|15280.1|15276.1|15256.7|15252.7|242
1658392500000|2022-07-21 08:35:00|15259.8|15255.8|15277|15273|15278.6|15274.6|15256.7|15252.7|234
1658392800000|2022-07-21 08:40:00|15278.6|15274.6|15273.9|15269.9|15291.1|15287.1|15269.2|15265.2|266
1658393100000|2022-07-21 08:45:00|15272.3|15268.3|15278.6|15274.6|15281.7|15277.7|15267.6|15263.6|160
1658393400000|2022-07-21 08:50:00|15277|15273|15275.4|15271.4|15284.8|15280.8|15275.4|15271.4|174
1658393700000|2022-07-21 08:55:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|177
1658394000000|2022-07-21 09:00:00|15277|15273|15281.7|15277.7|15284.8|15280.8|15275.4|15271.4|100
1658394300000|2022-07-21 09:05:00|15283.3|15279.3|15281.7|15277.7|15286.4|15282.4|15278.6|15274.6|42
1658394600000|2022-07-21 09:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15275.4|15271.4|96
1658394900000|2022-07-21 09:15:00|15281.7|15277.7|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|61
1658395200000|2022-07-21 09:20:00|15283.3|15279.3|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|54
1658395500000|2022-07-21 09:25:00|15283.3|15279.3|15284.8|15280.8|15287.9|15283.9|15281.7|15277.7|19
1658395800000|2022-07-21 09:30:00|15286.4|15282.4|15275.4|15271.4|15286.4|15282.4|15275.4|15271.4|62
1658396100000|2022-07-21 09:35:00|15277|15273|15283.3|15279.3|15291.1|15287.1|15275.4|15271.4|82
1658396400000|2022-07-21 09:40:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|43
1658396700000|2022-07-21 09:45:00|15284.8|15280.8|15281.7|15277.7|15287.9|15283.9|15275.4|15271.4|175
1658397000000|2022-07-21 09:50:00|15284.8|15280.8|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|270
1658397300000|2022-07-21 09:55:00|15287.9|15283.9|15287.9|15283.9|15297.3|15293.3|15287.9|15283.9|165
1658397600000|2022-07-21 10:00:00|15289.5|15285.5|15278.6|15274.6|15289.5|15285.5|15278.6|15274.6|54
1658397900000|2022-07-21 10:05:00|15281.7|15277.7|15269.2|15265.2|15287.9|15283.9|15269.2|15265.2|129
1658398200000|2022-07-21 10:10:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|82
1658398500000|2022-07-21 10:15:00|15270.8|15266.8|15278.6|15274.6|15278.6|15274.6|15269.2|15265.2|32
1658398800000|2022-07-21 10:20:00|15281.7|15277.7|15281.7|15277.7|15284.8|15280.8|15278.6|15274.6|31
1658399100000|2022-07-21 10:25:00|15284.8|15280.8|15280.1|15276.1|15284.8|15280.8|15278.6|15274.6|62
1658399400000|2022-07-21 10:30:00|15281.7|15277.7|15286.4|15282.4|15287.9|15283.9|15278.6|15274.6|111
1658399700000|2022-07-21 10:35:00|15287.9|15283.9|15306.7|15302.7|15306.7|15302.7|15286.4|15282.4|94
1658400000000|2022-07-21 10:40:00|15305.1|15301.1|15294.2|15290.2|15306.7|15302.7|15291.1|15287.1|126
1658400300000|2022-07-21 10:45:00|15295.8|15291.8|15303.6|15299.6|15305.1|15301.1|15294.2|15290.2|63
1658400600000|2022-07-21 10:50:00|15305.1|15301.1|15306.7|15302.7|15312.9|15308.9|15298.9|15294.9|168
1658400900000|2022-07-21 10:55:00|15305.1|15301.1|15300.4|15296.4|15312.9|15308.9|15300.4|15296.4|379
1658401200000|2022-07-21 11:00:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15284.8|15280.8|120
1658401500000|2022-07-21 11:05:00|15287.9|15283.9|15275.4|15271.4|15287.9|15283.9|15275.4|15271.4|182
1658401800000|2022-07-21 11:10:00|15273.9|15269.9|15284.8|15280.8|15287.9|15283.9|15273.9|15269.9|77
1658402100000|2022-07-21 11:15:00|15286.4|15282.4|15283.3|15279.3|15289.5|15285.5|15278.6|15274.6|52
1658402400000|2022-07-21 11:20:00|15284.8|15280.8|15270.8|15266.8|15284.8|15280.8|15269.2|15265.2|81
1658402700000|2022-07-21 11:25:00|15269.2|15265.2|15269.2|15265.2|15275.4|15271.4|15266.1|15262.1|105
1658403000000|2022-07-21 11:30:00|15270.8|15266.8|15270.8|15266.8|15275.4|15271.4|15266.1|15262.1|82
1658403300000|2022-07-21 11:35:00|15269.2|15265.2|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|267
1658403600000|2022-07-21 11:40:00|15264.5|15260.5|15250.4|15246.4|15264.5|15260.5|15250.4|15246.4|492
1658403900000|2022-07-21 11:45:00|15247.3|15243.3|15256.7|15252.7|15256.7|15252.7|15244.2|15240.2|252
1658404200000|2022-07-21 11:50:00|15258.3|15254.3|15261.4|15257.4|15266.1|15262.1|15256.7|15252.7|230
1658404500000|2022-07-21 11:55:00|15259.8|15255.8|15266.1|15262.1|15270.8|15266.8|15256.7|15252.7|134
1658404800000|2022-07-21 12:00:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15250.4|15246.4|317
1658405100000|2022-07-21 12:05:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15253.6|15249.6|237
1658405400000|2022-07-21 12:10:00|15272.3|15268.3|15272.3|15268.3|15283.3|15279.3|15269.2|15265.2|202
1658405700000|2022-07-21 12:15:00|15273.9|15269.9|15214.5|15210.5|15273.9|15269.9|15200.4|15196.4|868
1658406000000|2022-07-21 12:20:00|15212.9|15208.9|15222.3|15218.3|15227|15223|15191.1|15187.1|1077
1658406300000|2022-07-21 12:25:00|15220.8|15216.8|15227|15223|15227|15223|15198.9|15194.9|491
1658406600000|2022-07-21 12:30:00|15225.4|15221.4|15259.8|15255.8|15262.9|15258.9|15222.3|15218.3|702
1658406900000|2022-07-21 12:35:00|15258.3|15254.3|15259.8|15255.8|15277|15273|15250.4|15246.4|805
1658407200000|2022-07-21 12:40:00|15255.1|15251.1|15287.9|15283.9|15302|15298|15250.4|15246.4|678
1658407500000|2022-07-21 12:45:00|15286.4|15282.4|15278.6|15274.6|15303.6|15299.6|15269.2|15265.2|619
1658407800000|2022-07-21 12:50:00|15275.4|15271.4|15259.8|15255.8|15280.1|15276.1|15256.7|15252.7|515
1658408100000|2022-07-21 12:55:00|15261.4|15257.4|15266.1|15262.1|15275.4|15271.4|15241.1|15237.1|508
1658408400000|2022-07-21 13:00:00|15267.6|15263.6|15239.5|15235.5|15272.3|15268.3|15237.9|15233.9|606
1658408700000|2022-07-21 13:05:00|15241.1|15237.1|15256.7|15252.7|15269.2|15265.2|15234.8|15230.8|755
1658409000000|2022-07-21 13:10:00|15255.1|15251.1|15331.7|15327.7|15337.9|15333.9|15253.6|15249.6|1345
1658409300000|2022-07-21 13:15:00|15333.3|15329.3|15319.2|15315.2|15384.8|15380.8|15319.2|15315.2|2198
1658409600000|2022-07-21 13:20:00|15320.8|15316.8|15359.8|15355.8|15364.5|15360.5|15320.8|15316.8|1153
1658409900000|2022-07-21 13:25:00|15362.9|15358.9|15391.1|15387.1|15397.3|15393.3|15359.8|15355.8|987
1658410200000|2022-07-21 13:30:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15370.8|15366.8|1137
1658410500000|2022-07-21 13:35:00|15392.6|15388.6|15419.2|15415.2|15425.4|15421.4|15389.5|15385.5|1043
1658410800000|2022-07-21 13:40:00|15417.6|15413.6|15411.4|15407.4|15431.7|15427.7|15406.7|15402.7|789
1658411100000|2022-07-21 13:45:00|15412.9|15408.9|15384.8|15380.8|15422.3|15418.3|15378.6|15374.6|746
1658411400000|2022-07-21 13:50:00|15381.7|15377.7|15447.3|15443.3|15450.4|15446.4|15381.7|15377.7|818
1658411700000|2022-07-21 13:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15422.3|15418.3|872
1658412000000|2022-07-21 14:00:00|15434.8|15430.8|15461.4|15457.4|15466.1|15462.1|15434.8|15430.8|1170
1658412300000|2022-07-21 14:05:00|15462.9|15458.9|15478.6|15474.6|15484.8|15480.8|15450.4|15446.4|1221
1658412600000|2022-07-21 14:10:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15469.2|15465.2|713
1658412900000|2022-07-21 14:15:00|15486.4|15482.4|15487.9|15483.9|15497.3|15493.3|15473.9|15469.9|740
1658413200000|2022-07-21 14:20:00|15484.8|15480.8|15509.8|15505.8|15522.3|15518.3|15484.8|15480.8|1308
1658413500000|2022-07-21 14:25:00|15511.4|15507.4|15519.2|15515.2|15531.7|15527.7|15511.4|15507.4|894
1658413800000|2022-07-21 14:30:00|15520.8|15516.8|15537.9|15533.9|15553.6|15549.6|15520.8|15516.8|823
1658414100000|2022-07-21 14:35:00|15536.4|15532.4|15558.3|15554.3|15572.3|15568.3|15534.8|15530.8|907
1658414400000|2022-07-21 14:40:00|15559.8|15555.8|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|823
1658414700000|2022-07-21 14:45:00|15556.7|15552.7|15548.9|15544.9|15558.3|15554.3|15537.9|15533.9|1359
1658415000000|2022-07-21 14:50:00|15550.4|15546.4|15553.6|15549.6|15559.8|15555.8|15528.6|15524.6|1285
1658415300000|2022-07-21 14:55:00|15556.7|15552.7|15578.6|15574.6|15578.6|15574.6|15547.3|15543.3|788
1658415600000|2022-07-21 15:00:00|15581.7|15577.7|15569.2|15565.2|15591.1|15587.1|15569.2|15565.2|933
1658415900000|2022-07-21 15:05:00|15570.8|15566.8|15556.7|15552.7|15578.6|15574.6|15555.1|15551.1|739
1658416200000|2022-07-21 15:10:00|15559.8|15555.8|15572.3|15568.3|15572.3|15568.3|15553.6|15549.6|780
1658416500000|2022-07-21 15:15:00|15570.8|15566.8|15537.9|15533.9|15572.3|15568.3|15533.3|15529.3|591
1658416800000|2022-07-21 15:20:00|15534.8|15530.8|15509.8|15505.8|15534.8|15530.8|15500.4|15496.4|1015
1658417100000|2022-07-21 15:25:00|15512.9|15508.9|15491.1|15487.1|15516.1|15512.1|15484.8|15480.8|713
1658417400000|2022-07-21 15:30:00|15492.6|15488.6|15506.7|15502.7|15509.8|15505.8|15487.9|15483.9|532
1658417700000|2022-07-21 15:35:00|15509.8|15505.8|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|533
1658418000000|2022-07-21 15:40:00|15498.9|15494.9|15478.6|15474.6|15519.2|15515.2|15475.4|15471.4|656
1658418300000|2022-07-21 15:45:00|15480.1|15476.1|15497.3|15493.3|15503.6|15499.6|15469.2|15465.2|1223
1658418600000|2022-07-21 15:50:00|15494.2|15490.2|15484.8|15480.8|15500.4|15496.4|15481.7|15477.7|416
1658418900000|2022-07-21 15:55:00|15486.4|15482.4|15478.6|15474.6|15497.3|15493.3|15478.6|15474.6|492
1658419200000|2022-07-21 16:00:00|15480.1|15476.1|15481.7|15477.7|15484.8|15480.8|15475.4|15471.4|421
1658419500000|2022-07-21 16:05:00|15480.1|15476.1|15450.4|15446.4|15481.7|15477.7|15447.3|15443.3|545
1658419800000|2022-07-21 16:10:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15441.1|15437.1|370
1658420100000|2022-07-21 16:15:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15437.9|15433.9|376
1658420400000|2022-07-21 16:20:00|15453.6|15449.6|15461.4|15457.4|15469.2|15465.2|15453.6|15449.6|407
1658420700000|2022-07-21 16:25:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|408
1658421000000|2022-07-21 16:30:00|15455.1|15451.1|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|310
1658421300000|2022-07-21 16:35:00|15466.1|15462.1|15458.3|15454.3|15466.1|15462.1|15458.3|15454.3|152
1658421600000|2022-07-21 16:40:00|15456.7|15452.7|15459.8|15455.8|15466.1|15462.1|15453.6|15449.6|405
1658421900000|2022-07-21 16:45:00|15461.4|15457.4|15464.5|15460.5|15466.1|15462.1|15453.6|15449.6|159
1658422200000|2022-07-21 16:50:00|15466.1|15462.1|15462.9|15458.9|15478.6|15474.6|15462.9|15458.9|307
1658422500000|2022-07-21 16:55:00|15464.5|15460.5|15462.9|15458.9|15469.2|15465.2|15456.7|15452.7|361
1658422800000|2022-07-21 17:00:00|15464.5|15460.5|15466.1|15462.1|15483.3|15479.3|15456.7|15452.7|376
1658423100000|2022-07-21 17:05:00|15464.5|15460.5|15475.4|15471.4|15475.4|15471.4|15464.5|15460.5|223
1658423400000|2022-07-21 17:10:00|15478.6|15474.6|15491.1|15487.1|15497.3|15493.3|15478.6|15474.6|369
1658423700000|2022-07-21 17:15:00|15494.2|15490.2|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|300
1658424000000|2022-07-21 17:20:00|15489.5|15485.5|15494.2|15490.2|15495.8|15491.8|15484.8|15480.8|224
1658424300000|2022-07-21 17:25:00|15495.8|15491.8|15509.8|15505.8|15509.8|15505.8|15492.6|15488.6|358
1658424600000|2022-07-21 17:30:00|15508.3|15504.3|15506.7|15502.7|15522.3|15518.3|15497.3|15493.3|660
1658424900000|2022-07-21 17:35:00|15508.3|15504.3|15503.6|15499.6|15512.9|15508.9|15500.4|15496.4|221
1658425200000|2022-07-21 17:40:00|15500.4|15496.4|15519.2|15515.2|15520.8|15516.8|15498.9|15494.9|359
1658425500000|2022-07-21 17:45:00|15516.1|15512.1|15522.3|15518.3|15525.4|15521.4|15512.9|15508.9|277
1658425800000|2022-07-21 17:50:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|401
1658426100000|2022-07-21 17:55:00|15522.3|15518.3|15506.7|15502.7|15525.4|15521.4|15505.1|15501.1|400
1658426400000|2022-07-21 18:00:00|15509.8|15505.8|15541.1|15537.1|15544.2|15540.2|15509.8|15505.8|572
1658426700000|2022-07-21 18:05:00|15544.2|15540.2|15533.3|15529.3|15544.2|15540.2|15528.6|15524.6|320
1658427000000|2022-07-21 18:10:00|15531.7|15527.7|15534.8|15530.8|15544.2|15540.2|15531.7|15527.7|185
1658427300000|2022-07-21 18:15:00|15536.4|15532.4|15531.7|15527.7|15541.1|15537.1|15531.7|15527.7|372
1658427600000|2022-07-21 18:20:00|15533.3|15529.3|15537.9|15533.9|15537.9|15533.9|15531.7|15527.7|255
1658427900000|2022-07-21 18:25:00|15539.5|15535.5|15537.9|15533.9|15544.2|15540.2|15534.8|15530.8|285
1658428200000|2022-07-21 18:30:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15536.4|15532.4|242
1658428500000|2022-07-21 18:35:00|15539.5|15535.5|15541.1|15537.1|15547.3|15543.3|15537.9|15533.9|410
1658428800000|2022-07-21 18:40:00|15542.6|15538.6|15547.3|15543.3|15550.4|15546.4|15537.9|15533.9|246
1658429100000|2022-07-21 18:45:00|15545.8|15541.8|15534.8|15530.8|15550.4|15546.4|15534.8|15530.8|304
1658429400000|2022-07-21 18:50:00|15536.4|15532.4|15547.3|15543.3|15553.6|15549.6|15534.8|15530.8|408
1658429700000|2022-07-21 18:55:00|15545.8|15541.8|15562.9|15558.9|15562.9|15558.9|15544.2|15540.2|830
1658430000000|2022-07-21 19:00:00|15564.5|15560.5|15545.8|15541.8|15564.5|15560.5|15544.2|15540.2|801
1658430300000|2022-07-21 19:05:00|15547.3|15543.3|15528.6|15524.6|15547.3|15543.3|15525.4|15521.4|371
1658430600000|2022-07-21 19:10:00|15527|15523|15544.2|15540.2|15544.2|15540.2|15527|15523|172
1658430900000|2022-07-21 19:15:00|15547.3|15543.3|15556.7|15552.7|15556.7|15552.7|15547.3|15543.3|330
1658431200000|2022-07-21 19:20:00|15559.8|15555.8|15556.7|15552.7|15562.9|15558.9|15550.4|15546.4|436
1658431500000|2022-07-21 19:25:00|15558.3|15554.3|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|299
1658431800000|2022-07-21 19:30:00|15553.6|15549.6|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|454
1658432100000|2022-07-21 19:35:00|15562.9|15558.9|15531.7|15527.7|15562.9|15558.9|15528.6|15524.6|608
1658432400000|2022-07-21 19:40:00|15528.6|15524.6|15547.3|15543.3|15550.4|15546.4|15525.4|15521.4|596
1658432700000|2022-07-21 19:45:00|15548.9|15544.9|15550.4|15546.4|15550.4|15546.4|15541.1|15537.1|427
1658433000000|2022-07-21 19:50:00|15547.3|15543.3|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|632
1658433300000|2022-07-21 19:55:00|15544.2|15540.2|15569.2|15565.2|15569.2|15565.2|15528.6|15524.6|2742
1658433600000|2022-07-21 20:00:00|15566.1|15562.1|15575.4|15571.4|15575.4|15571.4|15553.6|15549.6|1470
1658433900000|2022-07-21 20:05:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|471
1658434200000|2022-07-21 20:10:00|15575.4|15571.4|15595.8|15591.8|15597.3|15593.3|15573.9|15569.9|804
1658434500000|2022-07-21 20:15:00|15594.2|15590.2|15602|15598|15603.6|15599.6|15594.2|15590.2|681
1658434800000|2022-07-21 20:20:00|15600.4|15596.4|15625.4|15621.4|15633.3|15629.3|15600.4|15596.4|581
1658435100000|2022-07-21 20:25:00|15622.3|15618.3|15609.8|15605.8|15625.4|15621.4|15606.7|15602.7|404
1658435400000|2022-07-21 20:30:00|15606.7|15602.7|15616.1|15612.1|15616.1|15612.1|15606.7|15602.7|197
1658435700000|2022-07-21 20:35:00|15614.5|15610.5|15614.5|15610.5|15625.4|15621.4|15609.8|15605.8|286
1658436000000|2022-07-21 20:40:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15602|15598|285
1658436300000|2022-07-21 20:45:00|15614.5|15610.5|15628.6|15624.6|15628.6|15624.6|15609.8|15605.8|363
1658436600000|2022-07-21 20:50:00|15625.4|15621.4|15634.8|15630.8|15641.1|15637.1|15625.4|15621.4|421
1658436900000|2022-07-21 20:55:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15628.6|15624.6|358
1658440800000|2022-07-21 22:00:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|55
1658441100000|2022-07-21 22:05:00|15642.6|15638.6|15642.6|15638.6|15648.9|15644.9|15642.6|15638.6|28
1658441400000|2022-07-21 22:10:00|15644.2|15640.2|15631.7|15627.7|15644.2|15640.2|15631.7|15627.7|31
1658441700000|2022-07-21 22:15:00|15630.1|15626.1|15627|15623|15631.7|15627.7|15622.3|15618.3|85
1658442000000|2022-07-21 22:20:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|41
1658442300000|2022-07-21 22:25:00|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|15631.7|15627.7|13
1658442600000|2022-07-21 22:30:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|64
1658442900000|2022-07-21 22:35:00|15617.6|15613.6|15614.5|15610.5|15619.2|15615.2|15609.8|15605.8|101
1658443200000|2022-07-21 22:40:00|15612.9|15608.9|15608.3|15604.3|15614.5|15610.5|15606.7|15602.7|46
1658443500000|2022-07-21 22:45:00|15606.7|15602.7|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|24
1658443800000|2022-07-21 22:50:00|15608.3|15604.3|15612.9|15608.9|15616.1|15612.1|15608.3|15604.3|17
1658444100000|2022-07-21 22:55:00|15614.5|15610.5|15622.3|15618.3|15622.3|15618.3|15614.5|15610.5|15
1658444400000|2022-07-21 23:00:00|15620.8|15616.8|15628.6|15624.6|15628.6|15624.6|15619.2|15615.2|14
1658444700000|2022-07-21 23:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15622.3|15618.3|12
1658445000000|2022-07-21 23:10:00|15627|15623|15623.9|15619.9|15628.6|15624.6|15622.3|15618.3|64
1658445300000|2022-07-21 23:15:00|15622.3|15618.3|15625.4|15621.4|15628.6|15624.6|15622.3|15618.3|23
1658445600000|2022-07-21 23:20:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|21
1658445900000|2022-07-21 23:25:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|20
1658446200000|2022-07-21 23:30:00|15631.7|15627.7|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|28
1658446500000|2022-07-21 23:35:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15627|15623|18
1658446800000|2022-07-21 23:40:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|6
1658447100000|2022-07-21 23:45:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15627|15623|24
1658447400000|2022-07-21 23:50:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15628.6|15624.6|5
1658447700000|2022-07-21 23:55:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15627|15623|79
1658448000000|2022-07-22 00:00:00|15639.5|15635.5|15619.2|15615.2|15650.4|15646.4|15616.1|15612.1|174
1658448300000|2022-07-22 00:05:00|15622.3|15618.3|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|58
1658448600000|2022-07-22 00:10:00|15628.6|15624.6|15622.3|15618.3|15631.7|15627.7|15619.2|15615.2|65
1658448900000|2022-07-22 00:15:00|15620.8|15616.8|15619.2|15615.2|15628.6|15624.6|15616.1|15612.1|85
1658449200000|2022-07-22 00:20:00|15616.1|15612.1|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|56
1658449500000|2022-07-22 00:25:00|15617.6|15613.6|15609.8|15605.8|15617.6|15613.6|15609.8|15605.8|35
1658449800000|2022-07-22 00:30:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15603.6|15599.6|20
1658450100000|2022-07-22 00:35:00|15611.4|15607.4|15606.7|15602.7|15617.6|15613.6|15603.6|15599.6|42
1658450400000|2022-07-22 00:40:00|15608.3|15604.3|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|198
1658450700000|2022-07-22 00:45:00|15591.1|15587.1|15591.1|15587.1|15595.8|15591.8|15589.5|15585.5|133
1658451000000|2022-07-22 00:50:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15591.1|15587.1|79
1658451300000|2022-07-22 00:55:00|15587.9|15583.9|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|112
1658451600000|2022-07-22 01:00:00|15578.6|15574.6|15578.6|15574.6|15591.1|15587.1|15578.6|15574.6|86
1658451900000|2022-07-22 01:05:00|15581.7|15577.7|15591.1|15587.1|15591.1|15587.1|15581.7|15577.7|56
1658452200000|2022-07-22 01:10:00|15594.2|15590.2|15597.3|15593.3|15600.4|15596.4|15581.7|15577.7|200
1658452500000|2022-07-22 01:15:00|15600.4|15596.4|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|61
1658452800000|2022-07-22 01:20:00|15600.4|15596.4|15598.9|15594.9|15603.6|15599.6|15597.3|15593.3|35
1658453100000|2022-07-22 01:25:00|15597.3|15593.3|15587.9|15583.9|15600.4|15596.4|15587.9|15583.9|57
1658453400000|2022-07-22 01:30:00|15589.5|15585.5|15580.1|15576.1|15591.1|15587.1|15578.6|15574.6|100
1658453700000|2022-07-22 01:35:00|15578.6|15574.6|15581.7|15577.7|15586.4|15582.4|15578.6|15574.6|61
1658454000000|2022-07-22 01:40:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|29
1658454300000|2022-07-22 01:45:00|15577|15573|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|82
1658454600000|2022-07-22 01:50:00|15581.7|15577.7|15581.7|15577.7|15584.8|15580.8|15578.6|15574.6|78
1658454900000|2022-07-22 01:55:00|15584.8|15580.8|15580.1|15576.1|15587.9|15583.9|15578.6|15574.6|83
1658455200000|2022-07-22 02:00:00|15581.7|15577.7|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|118
1658455500000|2022-07-22 02:05:00|15575.4|15571.4|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|98
1658455800000|2022-07-22 02:10:00|15575.4|15571.4|15570.8|15566.8|15575.4|15571.4|15569.2|15565.2|92
1658456100000|2022-07-22 02:15:00|15572.3|15568.3|15572.3|15568.3|15575.4|15571.4|15569.2|15565.2|72
1658456400000|2022-07-22 02:20:00|15569.2|15565.2|15566.1|15562.1|15569.2|15565.2|15566.1|15562.1|106
1658456700000|2022-07-22 02:25:00|15562.9|15558.9|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|114
1658457000000|2022-07-22 02:30:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|43
1658457300000|2022-07-22 02:35:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|22
1658457600000|2022-07-22 02:40:00|15569.2|15565.2|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|17
1658457900000|2022-07-22 02:45:00|15570.8|15566.8|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|23
1658458200000|2022-07-22 02:50:00|15570.8|15566.8|15569.2|15565.2|15570.8|15566.8|15569.2|15565.2|10
1658458500000|2022-07-22 02:55:00|15570.8|15566.8|15569.2|15565.2|15572.3|15568.3|15569.2|15565.2|17
1658458800000|2022-07-22 03:00:00|15570.8|15566.8|15572.3|15568.3|15577|15573|15569.2|15565.2|78
1658459100000|2022-07-22 03:05:00|15573.9|15569.9|15578.6|15574.6|15580.1|15576.1|15572.3|15568.3|58
1658459400000|2022-07-22 03:10:00|15581.7|15577.7|15584.8|15580.8|15584.8|15580.8|15581.7|15577.7|45
1658459700000|2022-07-22 03:15:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|46
1658460000000|2022-07-22 03:20:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|69
1658460300000|2022-07-22 03:25:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|9
1658460600000|2022-07-22 03:30:00|15578.6|15574.6|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|161
1658460900000|2022-07-22 03:35:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15572.3|15568.3|21
1658461200000|2022-07-22 03:40:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|13
1658461500000|2022-07-22 03:45:00|||||||||12
1658461800000|2022-07-22 03:50:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15569.2|15565.2|40
1658462100000|2022-07-22 03:55:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15575.4|15571.4|15
1658462400000|2022-07-22 04:00:00|15578.6|15574.6|15580.1|15576.1|15581.7|15577.7|15578.6|15574.6|36
1658462700000|2022-07-22 04:05:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15575.4|15571.4|31
1658463000000|2022-07-22 04:10:00|15577|15573|15578.6|15574.6|15580.1|15576.1|15575.4|15571.4|17
1658463300000|2022-07-22 04:15:00|15575.4|15571.4|15577|15573|15581.7|15577.7|15575.4|15571.4|19
1658463600000|2022-07-22 04:20:00|15575.4|15571.4|15575.4|15571.4|15578.6|15574.6|15573.9|15569.9|21
1658463900000|2022-07-22 04:25:00|15577|15573|15581.7|15577.7|15584.8|15580.8|15575.4|15571.4|27
1658464200000|2022-07-22 04:30:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15575.4|15571.4|35
1658464500000|2022-07-22 04:35:00|15580.1|15576.1|15578.6|15574.6|15581.7|15577.7|15578.6|15574.6|15
1658464800000|2022-07-22 04:40:00|15580.1|15576.1|15581.7|15577.7|15581.7|15577.7|15580.1|15576.1|11
1658465100000|2022-07-22 04:45:00|15583.3|15579.3|15581.7|15577.7|15584.8|15580.8|15581.7|15577.7|14
1658465400000|2022-07-22 04:50:00|15587.9|15583.9|15587.9|15583.9|15587.9|15583.9|15584.8|15580.8|66
1658465700000|2022-07-22 04:55:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15575.4|15571.4|114
1658466000000|2022-07-22 05:00:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|82
1658466300000|2022-07-22 05:05:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|41
1658466600000|2022-07-22 05:10:00|15573.9|15569.9|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|71
1658466900000|2022-07-22 05:15:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|16
1658467200000|2022-07-22 05:20:00|15569.2|15565.2|15564.5|15560.5|15572.3|15568.3|15564.5|15560.5|241
1658467500000|2022-07-22 05:25:00|15562.9|15558.9|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|76
1658467800000|2022-07-22 05:30:00|15566.1|15562.1|15562.9|15558.9|15566.1|15562.1|15562.9|15558.9|129
1658468100000|2022-07-22 05:35:00|15561.4|15557.4|15559.8|15555.8|15566.1|15562.1|15559.8|15555.8|82
1658468400000|2022-07-22 05:40:00|15561.4|15557.4|15566.1|15562.1|15566.1|15562.1|15561.4|15557.4|72
1658468700000|2022-07-22 05:45:00|15569.2|15565.2|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|91
1658469000000|2022-07-22 05:50:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15564.5|15560.5|82
1658469300000|2022-07-22 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658469600000|2022-07-22 06:00:00|15566.1|15562.1|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|176
1658469900000|2022-07-22 06:05:00|15564.5|15560.5|15569.2|15565.2|15572.3|15568.3|15562.9|15558.9|131
1658470200000|2022-07-22 06:10:00|15566.1|15562.1|15575.4|15571.4|15578.6|15574.6|15562.9|15558.9|164
1658470500000|2022-07-22 06:15:00|15578.6|15574.6|15569.2|15565.2|15578.6|15574.6|15562.9|15558.9|197
1658470800000|2022-07-22 06:20:00|15572.3|15568.3|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|150
1658471100000|2022-07-22 06:25:00|15564.5|15560.5|15566.1|15562.1|15566.1|15562.1|15556.7|15552.7|217
1658471400000|2022-07-22 06:30:00|15569.2|15565.2|15567.6|15563.6|15572.3|15568.3|15564.5|15560.5|132
1658471700000|2022-07-22 06:35:00|15569.2|15565.2|15572.3|15568.3|15575.4|15571.4|15564.5|15560.5|60
1658472000000|2022-07-22 06:40:00|15570.8|15566.8|15575.4|15571.4|15584.8|15580.8|15570.8|15566.8|246
1658472300000|2022-07-22 06:45:00|15577|15573|15569.2|15565.2|15583.3|15579.3|15569.2|15565.2|318
1658472600000|2022-07-22 06:50:00|15570.8|15566.8|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|97
1658472900000|2022-07-22 06:55:00|15581.7|15577.7|15566.1|15562.1|15581.7|15577.7|15566.1|15562.1|232
1658473200000|2022-07-22 07:00:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15553.6|15549.6|300
1658473500000|2022-07-22 07:05:00|15556.7|15552.7|15559.8|15555.8|15575.4|15571.4|15553.6|15549.6|397
1658473800000|2022-07-22 07:10:00|15556.7|15552.7|15566.1|15562.1|15569.2|15565.2|15553.6|15549.6|448
1658474100000|2022-07-22 07:15:00|15575.4|15571.4|15566.1|15562.1|15587.9|15583.9|15562.9|15558.9|1786
1658474400000|2022-07-22 07:20:00|15562.9|15558.9|15597.3|15593.3|15605.1|15601.1|15562.9|15558.9|696
1658474700000|2022-07-22 07:25:00|15598.9|15594.9|15625.4|15621.4|15627|15623|15595.8|15591.8|375
1658475000000|2022-07-22 07:30:00|15630.1|15626.1|15642.6|15638.6|15662.9|15658.9|15630.1|15626.1|766
1658475300000|2022-07-22 07:35:00|15644.2|15640.2|15636.4|15632.4|15644.2|15640.2|15625.4|15621.4|219
1658475600000|2022-07-22 07:40:00|15637.9|15633.9|15639.5|15635.5|15648.9|15644.9|15619.2|15615.2|302
1658475900000|2022-07-22 07:45:00|15637.9|15633.9|15647.3|15643.3|15652|15648|15636.4|15632.4|188
1658476200000|2022-07-22 07:50:00|15645.8|15641.8|15669.2|15665.2|15673.9|15669.9|15642.6|15638.6|268
1658476500000|2022-07-22 07:55:00|15672.3|15668.3|15684.8|15680.8|15687.9|15683.9|15659.8|15655.8|245
1658476800000|2022-07-22 08:00:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15666.1|15662.1|221
1658477100000|2022-07-22 08:05:00|15691.1|15687.1|15681.7|15677.7|15697.3|15693.3|15678.6|15674.6|281
1658477400000|2022-07-22 08:10:00|15683.3|15679.3|15672.3|15668.3|15691.1|15687.1|15672.3|15668.3|126
1658477700000|2022-07-22 08:15:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15656.7|15652.7|178
1658478000000|2022-07-22 08:20:00|15667.6|15663.6|15697.3|15693.3|15697.3|15693.3|15666.1|15662.1|161
1658478300000|2022-07-22 08:25:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15687.9|15683.9|179
1658478600000|2022-07-22 08:30:00|15695.8|15691.8|15697.3|15693.3|15706.7|15702.7|15683.3|15679.3|169
1658478900000|2022-07-22 08:35:00|15698.9|15694.9|15681.7|15677.7|15698.9|15694.9|15678.6|15674.6|142
1658479200000|2022-07-22 08:40:00|15684.8|15680.8|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|130
1658479500000|2022-07-22 08:45:00|15681.7|15677.7|15673.9|15669.9|15684.8|15680.8|15672.3|15668.3|98
1658479800000|2022-07-22 08:50:00|15675.4|15671.4|15691.1|15687.1|15697.3|15693.3|15672.3|15668.3|97
1658480100000|2022-07-22 08:55:00|15689.5|15685.5|15719.2|15715.2|15719.2|15715.2|15684.8|15680.8|312
1658480400000|2022-07-22 09:00:00|15717.6|15713.6|15716.1|15712.1|15725.4|15721.4|15703.6|15699.6|195
1658480700000|2022-07-22 09:05:00|15717.6|15713.6|15716.1|15712.1|15728.6|15724.6|15708.3|15704.3|141
1658481000000|2022-07-22 09:10:00|15717.6|15713.6|15725.4|15721.4|15734.8|15730.8|15717.6|15713.6|729
1658481300000|2022-07-22 09:15:00|15727|15723|15734.8|15730.8|15741.1|15737.1|15727|15723|145
1658481600000|2022-07-22 09:20:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15728.6|15724.6|231
1658481900000|2022-07-22 09:25:00|15739.5|15735.5|15716.1|15712.1|15741.1|15737.1|15716.1|15712.1|94
1658482200000|2022-07-22 09:30:00|15717.6|15713.6|15730.1|15726.1|15731.7|15727.7|15717.6|15713.6|63
1658482500000|2022-07-22 09:35:00|15731.7|15727.7|15727|15723|15734.8|15730.8|15722.3|15718.3|123
1658482800000|2022-07-22 09:40:00|15728.6|15724.6|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|92
1658483100000|2022-07-22 09:45:00|15727|15723|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|98
1658483400000|2022-07-22 09:50:00|15717.6|15713.6|15709.8|15705.8|15731.7|15727.7|15709.8|15705.8|259
1658483700000|2022-07-22 09:55:00|15711.4|15707.4|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|225
1658484000000|2022-07-22 10:00:00|15702|15698|15689.5|15685.5|15702|15698|15687.9|15683.9|147
1658484300000|2022-07-22 10:05:00|15687.9|15683.9|15681.7|15677.7|15694.2|15690.2|15678.6|15674.6|194
1658484600000|2022-07-22 10:10:00|15683.3|15679.3|15694.2|15690.2|15694.2|15690.2|15678.6|15674.6|72
1658484900000|2022-07-22 10:15:00|15692.6|15688.6|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|92
1658485200000|2022-07-22 10:20:00|15706.7|15702.7|15691.1|15687.1|15706.7|15702.7|15691.1|15687.1|95
1658485500000|2022-07-22 10:25:00|15692.6|15688.6|15686.4|15682.4|15695.8|15691.8|15684.8|15680.8|166
1658485800000|2022-07-22 10:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|165
1658486100000|2022-07-22 10:35:00|15683.3|15679.3|15700.4|15696.4|15703.6|15699.6|15683.3|15679.3|294
1658486400000|2022-07-22 10:40:00|15698.9|15694.9|15694.2|15690.2|15703.6|15699.6|15692.6|15688.6|189
1658486700000|2022-07-22 10:45:00|15695.8|15691.8|15702|15698|15706.7|15702.7|15691.1|15687.1|267
1658487000000|2022-07-22 10:50:00|15703.6|15699.6|15703.6|15699.6|15709.8|15705.8|15697.3|15693.3|141
1658487300000|2022-07-22 10:55:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|352
1658487600000|2022-07-22 11:00:00|15697.3|15693.3|15687.9|15683.9|15706.7|15702.7|15687.9|15683.9|342
1658487900000|2022-07-22 11:05:00|15691.1|15687.1|15684.8|15680.8|15691.1|15687.1|15675.4|15671.4|408
1658488200000|2022-07-22 11:10:00|15686.4|15682.4|15697.3|15693.3|15697.3|15693.3|15681.7|15677.7|140
1658488500000|2022-07-22 11:15:00|15695.8|15691.8|15691.1|15687.1|15700.4|15696.4|15689.5|15685.5|230
1658488800000|2022-07-22 11:20:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|226
1658489100000|2022-07-22 11:25:00|15689.5|15685.5|15711.4|15707.4|15716.1|15712.1|15687.9|15683.9|347
1658489400000|2022-07-22 11:30:00|15709.8|15705.8|15736.4|15732.4|15737.9|15733.9|15706.7|15702.7|386
1658489700000|2022-07-22 11:35:00|15734.8|15730.8|15730.1|15726.1|15737.9|15733.9|15722.3|15718.3|451
1658490000000|2022-07-22 11:40:00|15731.7|15727.7|15716.1|15712.1|15733.3|15729.3|15709.8|15705.8|322
1658490300000|2022-07-22 11:45:00|15717.6|15713.6|15712.9|15708.9|15719.2|15715.2|15706.7|15702.7|212
1658490600000|2022-07-22 11:50:00|15711.4|15707.4|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|286
1658490900000|2022-07-22 11:55:00|15719.2|15715.2|15731.7|15727.7|15734.8|15730.8|15716.1|15712.1|334
1658491200000|2022-07-22 12:00:00|15733.3|15729.3|15722.3|15718.3|15737.9|15733.9|15714.5|15710.5|293
1658491500000|2022-07-22 12:05:00|15723.9|15719.9|15730.1|15726.1|15737.9|15733.9|15709.8|15705.8|356
1658491800000|2022-07-22 12:10:00|15731.7|15727.7|15727|15723|15737.9|15733.9|15722.3|15718.3|385
1658492100000|2022-07-22 12:15:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15714.5|15710.5|404
1658492400000|2022-07-22 12:20:00|15734.8|15730.8|15744.2|15740.2|15752|15748|15722.3|15718.3|544
1658492700000|2022-07-22 12:25:00|15742.6|15738.6|15750.4|15746.4|15756.7|15752.7|15731.7|15727.7|537
1658493000000|2022-07-22 12:30:00|15752|15748|15753.6|15749.6|15756.7|15752.7|15734.8|15730.8|396
1658493300000|2022-07-22 12:35:00|15756.7|15752.7|15734.8|15730.8|15766.1|15762.1|15731.7|15727.7|439
1658493600000|2022-07-22 12:40:00|15731.7|15727.7|15719.2|15715.2|15734.8|15730.8|15712.9|15708.9|641
1658493900000|2022-07-22 12:45:00|15716.1|15712.1|15734.8|15730.8|15736.4|15732.4|15711.4|15707.4|603
1658494200000|2022-07-22 12:50:00|15736.4|15732.4|15756.7|15752.7|15756.7|15752.7|15731.7|15727.7|344
1658494500000|2022-07-22 12:55:00|15755.1|15751.1|15725.4|15721.4|15759.8|15755.8|15725.4|15721.4|424
1658494800000|2022-07-22 13:00:00|15728.6|15724.6|15755.1|15751.1|15755.1|15751.1|15722.3|15718.3|497
1658495100000|2022-07-22 13:05:00|15753.6|15749.6|15741.1|15737.1|15759.8|15755.8|15737.9|15733.9|427
1658495400000|2022-07-22 13:10:00|15744.2|15740.2|15756.7|15752.7|15762.9|15758.9|15741.1|15737.1|443
1658495700000|2022-07-22 13:15:00|15758.3|15754.3|15744.2|15740.2|15762.9|15758.9|15734.8|15730.8|503
1658496000000|2022-07-22 13:20:00|15747.3|15743.3|15762.9|15758.9|15772.3|15768.3|15747.3|15743.3|573
1658496300000|2022-07-22 13:25:00|15761.4|15757.4|15789.5|15785.5|15791.1|15787.1|15761.4|15757.4|551
1658496600000|2022-07-22 13:30:00|15787.9|15783.9|15794.2|15790.2|15803.6|15799.6|15781.7|15777.7|1021
1658496900000|2022-07-22 13:35:00|15792.6|15788.6|15781.7|15777.7|15797.3|15793.3|15775.4|15771.4|617
1658497200000|2022-07-22 13:40:00|15784.8|15780.8|15798.9|15794.9|15806.7|15802.7|15778.6|15774.6|567
1658497500000|2022-07-22 13:45:00|15809.8|15805.8|15902|15898|15909.8|15905.8|15809.8|15805.8|1942
1658497800000|2022-07-22 13:50:00|15900.4|15896.4|15839.5|15835.5|15900.4|15896.4|15837.9|15833.9|1193
1658498100000|2022-07-22 13:55:00|15837.9|15833.9|15853.6|15849.6|15894.2|15890.2|15831.7|15827.7|1272
1658498400000|2022-07-22 14:00:00|15855.1|15851.1|15869.2|15865.2|15884.8|15880.8|15845.8|15841.8|940
1658498700000|2022-07-22 14:05:00|15867.6|15863.6|15847.3|15843.3|15875.4|15871.4|15842.6|15838.6|920
1658499000000|2022-07-22 14:10:00|15850.4|15846.4|15822.3|15818.3|15866.1|15862.1|15822.3|15818.3|865
1658499300000|2022-07-22 14:15:00|15819.2|15815.2|15798.9|15794.9|15822.3|15818.3|15787.9|15783.9|1132
1658499600000|2022-07-22 14:20:00|15797.3|15793.3|15784.8|15780.8|15800.4|15796.4|15762.9|15758.9|898
1658499900000|2022-07-22 14:25:00|15783.3|15779.3|15794.2|15790.2|15800.4|15796.4|15762.9|15758.9|1268
1658500200000|2022-07-22 14:30:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15766.1|15762.1|852
1658500500000|2022-07-22 14:35:00|15800.4|15796.4|15811.4|15807.4|15812.9|15808.9|15784.8|15780.8|642
1658500800000|2022-07-22 14:40:00|15809.8|15805.8|15806.7|15802.7|15819.2|15815.2|15784.8|15780.8|548
1658501100000|2022-07-22 14:45:00|15803.6|15799.6|15816.1|15812.1|15825.4|15821.4|15802|15798|598
1658501400000|2022-07-22 14:50:00|15812.9|15808.9|15756.7|15752.7|15812.9|15808.9|15753.6|15749.6|854
1658501700000|2022-07-22 14:55:00|15755.1|15751.1|15778.6|15774.6|15792.6|15788.6|15755.1|15751.1|630
1658502000000|2022-07-22 15:00:00|15775.4|15771.4|15803.6|15799.6|15806.7|15802.7|15775.4|15771.4|604
1658502300000|2022-07-22 15:05:00|15805.1|15801.1|15794.2|15790.2|15812.9|15808.9|15784.8|15780.8|432
1658502600000|2022-07-22 15:10:00|15797.3|15793.3|15769.2|15765.2|15800.4|15796.4|15766.1|15762.1|327
1658502900000|2022-07-22 15:15:00|15770.8|15766.8|15791.1|15787.1|15792.6|15788.6|15769.2|15765.2|351
1658503200000|2022-07-22 15:20:00|15794.2|15790.2|15816.1|15812.1|15816.1|15812.1|15775.4|15771.4|719
1658503500000|2022-07-22 15:25:00|15812.9|15808.9|15812.9|15808.9|15819.2|15815.2|15803.6|15799.6|411
1658503800000|2022-07-22 15:30:00|15816.1|15812.1|15803.6|15799.6|15816.1|15812.1|15797.3|15793.3|473
1658504100000|2022-07-22 15:35:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15797.3|15793.3|242
1658504400000|2022-07-22 15:40:00|15797.3|15793.3|15789.5|15785.5|15800.4|15796.4|15778.6|15774.6|350
1658504700000|2022-07-22 15:45:00|15787.9|15783.9|15781.7|15777.7|15791.1|15787.1|15772.3|15768.3|404
1658505000000|2022-07-22 15:50:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15773.9|15769.9|297
1658505300000|2022-07-22 15:55:00|15780.1|15776.1|15773.9|15769.9|15784.8|15780.8|15769.2|15765.2|401
1658505600000|2022-07-22 16:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15770.8|15766.8|276
1658505900000|2022-07-22 16:05:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|263
1658506200000|2022-07-22 16:10:00|15767.6|15763.6|15753.6|15749.6|15769.2|15765.2|15753.6|15749.6|486
1658506500000|2022-07-22 16:15:00|15756.7|15752.7|15764.5|15760.5|15764.5|15760.5|15753.6|15749.6|311
1658506800000|2022-07-22 16:20:00|15766.1|15762.1|15773.9|15769.9|15775.4|15771.4|15762.9|15758.9|352
1658507100000|2022-07-22 16:25:00|15775.4|15771.4|15761.4|15757.4|15775.4|15771.4|15755.1|15751.1|253
1658507400000|2022-07-22 16:30:00|15762.9|15758.9|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|296
1658507700000|2022-07-22 16:35:00|15766.1|15762.1|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|454
1658508000000|2022-07-22 16:40:00|15784.8|15780.8|15794.2|15790.2|15795.8|15791.8|15781.7|15777.7|365
1658508300000|2022-07-22 16:45:00|15797.3|15793.3|15794.2|15790.2|15803.6|15799.6|15787.9|15783.9|414
1658508600000|2022-07-22 16:50:00|15795.8|15791.8|15822.3|15818.3|15822.3|15818.3|15794.2|15790.2|851
1658508900000|2022-07-22 16:55:00|15819.2|15815.2|15833.3|15829.3|15841.1|15837.1|15819.2|15815.2|548
1658509200000|2022-07-22 17:00:00|15834.8|15830.8|15850.4|15846.4|15853.6|15849.6|15831.7|15827.7|559
1658509500000|2022-07-22 17:05:00|15853.6|15849.6|15828.6|15824.6|15859.8|15855.8|15825.4|15821.4|449
1658509800000|2022-07-22 17:10:00|15827|15823|15816.1|15812.1|15828.6|15824.6|15814.5|15810.5|247
1658510100000|2022-07-22 17:15:00|15819.2|15815.2|15837.9|15833.9|15844.2|15840.2|15814.5|15810.5|253
1658510400000|2022-07-22 17:20:00|15836.4|15832.4|15825.4|15821.4|15836.4|15832.4|15825.4|15821.4|245
1658510700000|2022-07-22 17:25:00|15823.9|15819.9|15816.1|15812.1|15828.6|15824.6|15806.7|15802.7|416
1658511000000|2022-07-22 17:30:00|15814.5|15810.5|15806.7|15802.7|15816.1|15812.1|15803.6|15799.6|267
1658511300000|2022-07-22 17:35:00|15805.1|15801.1|15800.4|15796.4|15809.8|15805.8|15800.4|15796.4|184
1658511600000|2022-07-22 17:40:00|15803.6|15799.6|15822.3|15818.3|15822.3|15818.3|15791.1|15787.1|503
1658511900000|2022-07-22 17:45:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15808.3|15804.3|562
1658512200000|2022-07-22 17:50:00|15811.4|15807.4|15812.9|15808.9|15822.3|15818.3|15809.8|15805.8|322
1658512500000|2022-07-22 17:55:00|15814.5|15810.5|15809.8|15805.8|15819.2|15815.2|15809.8|15805.8|193
1658512800000|2022-07-22 18:00:00|15808.3|15804.3|15794.2|15790.2|15812.9|15808.9|15794.2|15790.2|343
1658513100000|2022-07-22 18:05:00|15792.6|15788.6|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|242
1658513400000|2022-07-22 18:10:00|15786.4|15782.4|15784.8|15780.8|15797.3|15793.3|15778.6|15774.6|262
1658513700000|2022-07-22 18:15:00|15783.3|15779.3|15772.3|15768.3|15794.2|15790.2|15772.3|15768.3|261
1658514000000|2022-07-22 18:20:00|15773.9|15769.9|15769.2|15765.2|15778.6|15774.6|15759.8|15755.8|517
1658514300000|2022-07-22 18:25:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15747.3|15743.3|501
1658514600000|2022-07-22 18:30:00|15767.6|15763.6|15747.3|15743.3|15772.3|15768.3|15744.2|15740.2|420
1658514900000|2022-07-22 18:35:00|15750.4|15746.4|15766.1|15762.1|15766.1|15762.1|15747.3|15743.3|564
1658515200000|2022-07-22 18:40:00|15769.2|15765.2|15758.3|15754.3|15772.3|15768.3|15753.6|15749.6|216
1658515500000|2022-07-22 18:45:00|15759.8|15755.8|15769.2|15765.2|15770.8|15766.8|15756.7|15752.7|216
1658515800000|2022-07-22 18:50:00|15772.3|15768.3|15787.9|15783.9|15787.9|15783.9|15766.1|15762.1|400
1658516100000|2022-07-22 18:55:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15762.9|15758.9|590
1658516400000|2022-07-22 19:00:00|15783.3|15779.3|15775.4|15771.4|15784.8|15780.8|15747.3|15743.3|687
1658516700000|2022-07-22 19:05:00|15770.8|15766.8|15787.9|15783.9|15787.9|15783.9|15762.9|15758.9|457
1658517000000|2022-07-22 19:10:00|15786.4|15782.4|15791.1|15787.1|15800.4|15796.4|15784.8|15780.8|457
1658517300000|2022-07-22 19:15:00|15792.6|15788.6|15803.6|15799.6|15803.6|15799.6|15784.8|15780.8|369
1658517600000|2022-07-22 19:20:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|494
1658517900000|2022-07-22 19:25:00|15803.6|15799.6|15791.1|15787.1|15803.6|15799.6|15787.9|15783.9|514
1658518200000|2022-07-22 19:30:00|15792.6|15788.6|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|400
1658518500000|2022-07-22 19:35:00|15794.2|15790.2|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|195
1658518800000|2022-07-22 19:40:00|15792.6|15788.6|15791.1|15787.1|15797.3|15793.3|15791.1|15787.1|185
1658519100000|2022-07-22 19:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|316
1658519400000|2022-07-22 19:50:00|15794.2|15790.2|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|356
1658519700000|2022-07-22 19:55:00|15794.2|15790.2|15834.8|15830.8|15837.9|15833.9|15794.2|15790.2|1895
1658520000000|2022-07-22 20:00:00|15825.4|15821.4|15809.8|15805.8|15831.7|15827.7|15809.8|15805.8|882
1658520300000|2022-07-22 20:05:00|15806.7|15802.7|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|291
1658520600000|2022-07-22 20:10:00|15812.9|15808.9|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|143
1658520900000|2022-07-22 20:15:00|15828.6|15824.6|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|361
1658521200000|2022-07-22 20:20:00|15828.6|15824.6|15831.7|15827.7|15831.7|15827.7|15825.4|15821.4|112
1658521500000|2022-07-22 20:25:00|15828.6|15824.6|15844.2|15840.2|15844.2|15840.2|15827|15823|176
1658521800000|2022-07-22 20:30:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15836.4|15832.4|128
1658522100000|2022-07-22 20:35:00|15847.3|15843.3|15847.3|15843.3|15852|15848|15842.6|15838.6|173
1658522400000|2022-07-22 20:40:00|15844.2|15840.2|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|80
1658522700000|2022-07-22 20:45:00|15842.6|15838.6|15856.7|15852.7|15856.7|15852.7|15841.1|15837.1|210
1658523000000|2022-07-22 20:50:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15841.1|15837.1|77
1658523300000|2022-07-22 20:55:00|15845.8|15841.8|15844.2|15840.2|15859.8|15855.8|15834.8|15830.8|280
1658700000000|2022-07-24 22:00:00|15842.6|15838.6|15794.2|15790.2|15842.6|15838.6|15784.8|15780.8|112
1658700300000|2022-07-24 22:05:00|15792.6|15788.6|15778.6|15774.6|15800.4|15796.4|15775.4|15771.4|61
1658700600000|2022-07-24 22:10:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15770.8|15766.8|30
1658700900000|2022-07-24 22:15:00|15778.6|15774.6|15775.4|15771.4|15783.3|15779.3|15775.4|15771.4|54
1658701200000|2022-07-24 22:20:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|57
1658701500000|2022-07-24 22:25:00|15775.4|15771.4|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|26
1658701800000|2022-07-24 22:30:00|15772.3|15768.3|15781.7|15777.7|15783.3|15779.3|15769.2|15765.2|45
1658702100000|2022-07-24 22:35:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15770.8|15766.8|6
1658702400000|2022-07-24 22:40:00|15775.4|15771.4|15767.6|15763.6|15775.4|15771.4|15766.1|15762.1|34
1658702700000|2022-07-24 22:45:00|15766.1|15762.1|15756.7|15752.7|15769.2|15765.2|15756.7|15752.7|39
1658703000000|2022-07-24 22:50:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|22
1658703300000|2022-07-24 22:55:00|15758.3|15754.3|15755.1|15751.1|15759.8|15755.8|15753.6|15749.6|24
1658703600000|2022-07-24 23:00:00|15759.8|15755.8|15758.3|15754.3|15761.4|15757.4|15756.7|15752.7|38
1658703900000|2022-07-24 23:05:00|15759.8|15755.8|15762.9|15758.9|15766.1|15762.1|15755.1|15751.1|29
1658704200000|2022-07-24 23:10:00|15761.4|15757.4|15756.7|15752.7|15761.4|15757.4|15753.6|15749.6|9
1658704500000|2022-07-24 23:15:00|15758.3|15754.3|15755.1|15751.1|15758.3|15754.3|15755.1|15751.1|42
1658704800000|2022-07-24 23:20:00|15753.6|15749.6|15756.7|15752.7|15756.7|15752.7|15753.6|15749.6|10
1658705100000|2022-07-24 23:25:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15750.4|15746.4|14
1658705400000|2022-07-24 23:30:00|15756.7|15752.7|15755.1|15751.1|15756.7|15752.7|15755.1|15751.1|3
1658705700000|2022-07-24 23:35:00|15756.7|15752.7|15764.5|15760.5|15764.5|15760.5|15755.1|15751.1|17
1658706000000|2022-07-24 23:40:00|15766.1|15762.1|15767.6|15763.6|15772.3|15768.3|15766.1|15762.1|39
1658706300000|2022-07-24 23:45:00|15769.2|15765.2|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|23
1658706600000|2022-07-24 23:50:00|15769.2|15765.2|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|13
1658706900000|2022-07-24 23:55:00|15772.3|15768.3|15777|15773|15784.8|15780.8|15772.3|15768.3|54
1658707200000|2022-07-25 00:00:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15759.8|15755.8|62
1658707500000|2022-07-25 00:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15753.6|15749.6|100
1658707800000|2022-07-25 00:10:00|15770.8|15766.8|15766.1|15762.1|15775.4|15771.4|15766.1|15762.1|58
1658708100000|2022-07-25 00:15:00|15767.6|15763.6|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|82
1658708400000|2022-07-25 00:20:00|15767.6|15763.6|15777|15773|15778.6|15774.6|15767.6|15763.6|31
1658708700000|2022-07-25 00:25:00|15778.6|15774.6|15769.2|15765.2|15781.7|15777.7|15766.1|15762.1|35
1658709000000|2022-07-25 00:30:00|15767.6|15763.6|15758.3|15754.3|15769.2|15765.2|15758.3|15754.3|52
1658709300000|2022-07-25 00:35:00|15756.7|15752.7|15761.4|15757.4|15764.5|15760.5|15753.6|15749.6|80
1658709600000|2022-07-25 00:40:00|15762.9|15758.9|15756.7|15752.7|15766.1|15762.1|15752|15748|117
1658709900000|2022-07-25 00:45:00|15755.1|15751.1|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|107
1658710200000|2022-07-25 00:50:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|45
1658710500000|2022-07-25 00:55:00|15752|15748|15745.8|15741.8|15753.6|15749.6|15744.2|15740.2|83
1658710800000|2022-07-25 01:00:00|15747.3|15743.3|15756.7|15752.7|15762.9|15758.9|15745.8|15741.8|100
1658711100000|2022-07-25 01:05:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|145
1658711400000|2022-07-25 01:10:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|49
1658711700000|2022-07-25 01:15:00|15758.3|15754.3|15748.9|15744.9|15759.8|15755.8|15744.2|15740.2|93
1658712000000|2022-07-25 01:20:00|15747.3|15743.3|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|77
1658712300000|2022-07-25 01:25:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|43
1658712600000|2022-07-25 01:30:00|15748.9|15744.9|15759.8|15755.8|15759.8|15755.8|15747.3|15743.3|86
1658712900000|2022-07-25 01:35:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|65
1658713200000|2022-07-25 01:40:00|15761.4|15757.4|15766.1|15762.1|15772.3|15768.3|15761.4|15757.4|125
1658713500000|2022-07-25 01:45:00|15769.2|15765.2|15777|15773|15777|15773|15767.6|15763.6|174
1658713800000|2022-07-25 01:50:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15772.3|15768.3|52
1658714100000|2022-07-25 01:55:00|15773.9|15769.9|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|70
1658714400000|2022-07-25 02:00:00|15767.6|15763.6|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|56
1658714700000|2022-07-25 02:05:00|15769.2|15765.2|15759.8|15755.8|15769.2|15765.2|15756.7|15752.7|41
1658715000000|2022-07-25 02:10:00|15761.4|15757.4|15766.1|15762.1|15766.1|15762.1|15758.3|15754.3|96
1658715300000|2022-07-25 02:15:00|15764.5|15760.5|15766.1|15762.1|15766.1|15762.1|15759.8|15755.8|67
1658715600000|2022-07-25 02:20:00|15767.6|15763.6|15762.9|15758.9|15767.6|15763.6|15759.8|15755.8|26
1658715900000|2022-07-25 02:25:00|15761.4|15757.4|15750.4|15746.4|15762.9|15758.9|15750.4|15746.4|87
1658716200000|2022-07-25 02:30:00|15752|15748|15753.6|15749.6|15756.7|15752.7|15750.4|15746.4|23
1658716500000|2022-07-25 02:35:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|23
1658716800000|2022-07-25 02:40:00|15756.7|15752.7|15753.6|15749.6|15756.7|15752.7|15753.6|15749.6|10
1658717100000|2022-07-25 02:45:00|15755.1|15751.1|15755.1|15751.1|15756.7|15752.7|15753.6|15749.6|18
1658717400000|2022-07-25 02:50:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|20
1658717700000|2022-07-25 02:55:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|11
1658718000000|2022-07-25 03:00:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15750.4|15746.4|11
1658718300000|2022-07-25 03:05:00|15750.4|15746.4|15748.9|15744.9|15752|15748|15747.3|15743.3|15
1658718600000|2022-07-25 03:10:00|15750.4|15746.4|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|65
1658718900000|2022-07-25 03:15:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|28
1658719200000|2022-07-25 03:20:00|15742.6|15738.6|15744.2|15740.2|15745.8|15741.8|15737.9|15733.9|52
1658719500000|2022-07-25 03:25:00|15742.6|15738.6|15744.2|15740.2|15747.3|15743.3|15742.6|15738.6|23
1658719800000|2022-07-25 03:30:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|47
1658720100000|2022-07-25 03:35:00|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15737.9|15733.9|40
1658720400000|2022-07-25 03:40:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|27
1658720700000|2022-07-25 03:45:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15742.6|15738.6|10
1658721000000|2022-07-25 03:50:00|15741.1|15737.1|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|4
1658721300000|2022-07-25 03:55:00|15741.1|15737.1|15744.2|15740.2|15745.8|15741.8|15739.5|15735.5|36
1658721600000|2022-07-25 04:00:00|15747.3|15743.3|15742.6|15738.6|15747.3|15743.3|15742.6|15738.6|35
1658721900000|2022-07-25 04:05:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15741.1|15737.1|103
1658722200000|2022-07-25 04:10:00|15747.3|15743.3|15734.8|15730.8|15747.3|15743.3|15734.8|15730.8|74
1658722500000|2022-07-25 04:15:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|35
1658722800000|2022-07-25 04:20:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|17
1658723100000|2022-07-25 04:25:00|15727|15723|15728.6|15724.6|15728.6|15724.6|15725.4|15721.4|46
1658723400000|2022-07-25 04:30:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|22
1658723700000|2022-07-25 04:35:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|35
1658724000000|2022-07-25 04:40:00|15739.5|15735.5|15736.4|15732.4|15739.5|15735.5|15734.8|15730.8|17
1658724300000|2022-07-25 04:45:00|15737.9|15733.9|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|18
1658724600000|2022-07-25 04:50:00|15750.4|15746.4|15742.6|15738.6|15750.4|15746.4|15741.1|15737.1|45
1658724900000|2022-07-25 04:55:00|15744.2|15740.2|15741.1|15737.1|15744.2|15740.2|15741.1|15737.1|9
1658725200000|2022-07-25 05:00:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|35
1658725500000|2022-07-25 05:05:00|15741.1|15737.1|15736.4|15732.4|15744.2|15740.2|15734.8|15730.8|64
1658725800000|2022-07-25 05:10:00|15734.8|15730.8|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|53
1658726100000|2022-07-25 05:15:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|31
1658726400000|2022-07-25 05:20:00|15736.4|15732.4|15734.8|15730.8|15737.9|15733.9|15734.8|15730.8|25
1658726700000|2022-07-25 05:25:00|15736.4|15732.4|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|76
1658727000000|2022-07-25 05:30:00|15736.4|15732.4|15731.7|15727.7|15739.5|15735.5|15731.7|15727.7|22
1658727300000|2022-07-25 05:35:00|15733.3|15729.3|15725.4|15721.4|15734.8|15730.8|15725.4|15721.4|46
1658727600000|2022-07-25 05:40:00|15723.9|15719.9|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|42
1658727900000|2022-07-25 05:45:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|37
1658728200000|2022-07-25 05:50:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|47
1658728500000|2022-07-25 05:55:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|38
1658728800000|2022-07-25 06:00:00|15727|15723|15731.7|15727.7|15734.8|15730.8|15712.9|15708.9|281
1658729100000|2022-07-25 06:05:00|15734.8|15730.8|15734.8|15730.8|15741.1|15737.1|15731.7|15727.7|106
1658729400000|2022-07-25 06:10:00|15736.4|15732.4|15728.6|15724.6|15736.4|15732.4|15728.6|15724.6|67
1658729700000|2022-07-25 06:15:00|15719.2|15715.2|15700.4|15696.4|15719.2|15715.2|15700.4|15696.4|245
1658730000000|2022-07-25 06:20:00|15702|15698|15700.4|15696.4|15703.6|15699.6|15700.4|15696.4|185
1658730300000|2022-07-25 06:25:00|15702|15698|15689.5|15685.5|15702|15698|15687.9|15683.9|230
1658730600000|2022-07-25 06:30:00|15691.1|15687.1|15681.7|15677.7|15697.3|15693.3|15678.6|15674.6|319
1658730900000|2022-07-25 06:35:00|15678.6|15674.6|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|309
1658731200000|2022-07-25 06:40:00|15692.6|15688.6|15700.4|15696.4|15702|15698|15687.9|15683.9|86
1658731500000|2022-07-25 06:45:00|15702|15698|15702|15698|15706.7|15702.7|15691.1|15687.1|110
1658731800000|2022-07-25 06:50:00|15700.4|15696.4|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|114
1658732100000|2022-07-25 06:55:00|15717.6|15713.6|15709.8|15705.8|15717.6|15713.6|15703.6|15699.6|88
1658732400000|2022-07-25 07:00:00|15712.9|15708.9|15703.6|15699.6|15719.2|15715.2|15697.3|15693.3|331
1658732700000|2022-07-25 07:05:00|15702|15698|15695.8|15691.8|15716.1|15712.1|15691.1|15687.1|285
1658733000000|2022-07-25 07:10:00|15697.3|15693.3|15697.3|15693.3|15709.8|15705.8|15691.1|15687.1|233
1658733300000|2022-07-25 07:15:00|15700.4|15696.4|15717.6|15713.6|15728.6|15724.6|15700.4|15696.4|180
1658733600000|2022-07-25 07:20:00|15716.1|15712.1|15717.6|15713.6|15720.8|15716.8|15691.1|15687.1|348
1658733900000|2022-07-25 07:25:00|15716.1|15712.1|15734.8|15730.8|15734.8|15730.8|15714.5|15710.5|147
1658734200000|2022-07-25 07:30:00|15736.4|15732.4|15722.3|15718.3|15737.9|15733.9|15717.6|15713.6|108
1658734500000|2022-07-25 07:35:00|15723.9|15719.9|15722.3|15718.3|15737.9|15733.9|15716.1|15712.1|56
1658734800000|2022-07-25 07:40:00|15720.8|15716.8|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|56
1658735100000|2022-07-25 07:45:00|15717.6|15713.6|15714.5|15710.5|15722.3|15718.3|15709.8|15705.8|113
1658735400000|2022-07-25 07:50:00|15716.1|15712.1|15712.9|15708.9|15737.9|15733.9|15712.9|15708.9|419
1658735700000|2022-07-25 07:55:00|15714.5|15710.5|15717.6|15713.6|15722.3|15718.3|15712.9|15708.9|173
1658736000000|2022-07-25 08:00:00|15716.1|15712.1|15706.7|15702.7|15737.9|15733.9|15706.7|15702.7|376
1658736300000|2022-07-25 08:05:00|15708.3|15704.3|15689.5|15685.5|15709.8|15705.8|15687.9|15683.9|419
1658736600000|2022-07-25 08:10:00|15687.9|15683.9|15694.2|15690.2|15703.6|15699.6|15681.7|15677.7|204
1658736900000|2022-07-25 08:15:00|15697.3|15693.3|15687.9|15683.9|15702|15698|15687.9|15683.9|151
1658737200000|2022-07-25 08:20:00|15684.8|15680.8|15678.6|15674.6|15691.1|15687.1|15669.2|15665.2|258
1658737500000|2022-07-25 08:25:00|15680.1|15676.1|15684.8|15680.8|15687.9|15683.9|15672.3|15668.3|115
1658737800000|2022-07-25 08:30:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15680.1|15676.1|71
1658738100000|2022-07-25 08:35:00|15689.5|15685.5|15680.1|15676.1|15691.1|15687.1|15675.4|15671.4|100
1658738400000|2022-07-25 08:40:00|15678.6|15674.6|15673.9|15669.9|15681.7|15677.7|15669.2|15665.2|120
1658738700000|2022-07-25 08:45:00|15672.3|15668.3|15655.1|15651.1|15672.3|15668.3|15650.4|15646.4|132
1658739000000|2022-07-25 08:50:00|15656.7|15652.7|15637.9|15633.9|15658.3|15654.3|15637.9|15633.9|98
1658739300000|2022-07-25 08:55:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|96
1658739600000|2022-07-25 09:00:00|15627|15623|15641.1|15637.1|15642.6|15638.6|15627|15623|140
1658739900000|2022-07-25 09:05:00|15639.5|15635.5|15625.4|15621.4|15639.5|15635.5|15619.2|15615.2|240
1658740200000|2022-07-25 09:10:00|15628.6|15624.6|15614.5|15610.5|15628.6|15624.6|15612.9|15608.9|297
1658740500000|2022-07-25 09:15:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|261
1658740800000|2022-07-25 09:20:00|15622.3|15618.3|15616.1|15612.1|15628.6|15624.6|15616.1|15612.1|230
1658741100000|2022-07-25 09:25:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|152
1658741400000|2022-07-25 09:30:00|15617.6|15613.6|15622.3|15618.3|15622.3|15618.3|15606.7|15602.7|265
1658741700000|2022-07-25 09:35:00|15620.8|15616.8|15625.4|15621.4|15628.6|15624.6|15619.2|15615.2|68
1658742000000|2022-07-25 09:40:00|15627|15623|15637.9|15633.9|15641.1|15637.1|15622.3|15618.3|101
1658742300000|2022-07-25 09:45:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|76
1658742600000|2022-07-25 09:50:00|15633.3|15629.3|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|117
1658742900000|2022-07-25 09:55:00|15639.5|15635.5|15647.3|15643.3|15650.4|15646.4|15637.9|15633.9|97
1658743200000|2022-07-25 10:00:00|15644.2|15640.2|15645.8|15641.8|15650.4|15646.4|15641.1|15637.1|131
1658743500000|2022-07-25 10:05:00|15647.3|15643.3|15639.5|15635.5|15650.4|15646.4|15636.4|15632.4|92
1658743800000|2022-07-25 10:10:00|15641.1|15637.1|15612.9|15608.9|15642.6|15638.6|15612.9|15608.9|202
1658744100000|2022-07-25 10:15:00|15614.5|15610.5|15628.6|15624.6|15631.7|15627.7|15606.7|15602.7|189
1658744400000|2022-07-25 10:20:00|15631.7|15627.7|15631.7|15627.7|15636.4|15632.4|15628.6|15624.6|108
1658744700000|2022-07-25 10:25:00|15634.8|15630.8|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|88
1658745000000|2022-07-25 10:30:00|15633.3|15629.3|15637.9|15633.9|15644.2|15640.2|15633.3|15629.3|103
1658745300000|2022-07-25 10:35:00|15639.5|15635.5|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|174
1658745600000|2022-07-25 10:40:00|15644.2|15640.2|15644.2|15640.2|15656.7|15652.7|15642.6|15638.6|151
1658745900000|2022-07-25 10:45:00|15645.8|15641.8|15647.3|15643.3|15647.3|15643.3|15639.5|15635.5|189
1658746200000|2022-07-25 10:50:00|15644.2|15640.2|15644.2|15640.2|15644.2|15640.2|15637.9|15633.9|162
1658746500000|2022-07-25 10:55:00|15645.8|15641.8|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|100
1658746800000|2022-07-25 11:00:00|15644.2|15640.2|15637.9|15633.9|15644.2|15640.2|15628.6|15624.6|131
1658747100000|2022-07-25 11:05:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15628.6|15624.6|100
1658747400000|2022-07-25 11:10:00|15631.7|15627.7|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|155
1658747700000|2022-07-25 11:15:00|15620.8|15616.8|15637.9|15633.9|15637.9|15633.9|15619.2|15615.2|108
1658748000000|2022-07-25 11:20:00|15636.4|15632.4|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|83
1658748300000|2022-07-25 11:25:00|15637.9|15633.9|15622.3|15618.3|15642.6|15638.6|15619.2|15615.2|257
1658748600000|2022-07-25 11:30:00|15619.2|15615.2|15619.2|15615.2|15622.3|15618.3|15606.7|15602.7|281
1658748900000|2022-07-25 11:35:00|15617.6|15613.6|15597.3|15593.3|15619.2|15615.2|15594.2|15590.2|507
1658749200000|2022-07-25 11:40:00|15598.9|15594.9|15616.1|15612.1|15616.1|15612.1|15597.3|15593.3|273
1658749500000|2022-07-25 11:45:00|15614.5|15610.5|15627|15623|15631.7|15627.7|15614.5|15610.5|317
1658749800000|2022-07-25 11:50:00|15628.6|15624.6|15619.2|15615.2|15628.6|15624.6|15612.9|15608.9|102
1658750100000|2022-07-25 11:55:00|15620.8|15616.8|15625.4|15621.4|15625.4|15621.4|15619.2|15615.2|245
1658750400000|2022-07-25 12:00:00|15628.6|15624.6|15612.9|15608.9|15628.6|15624.6|15606.7|15602.7|557
1658750700000|2022-07-25 12:05:00|15614.5|15610.5|15616.1|15612.1|15631.7|15627.7|15609.8|15605.8|301
1658751000000|2022-07-25 12:10:00|15619.2|15615.2|15627|15623|15631.7|15627.7|15612.9|15608.9|265
1658751300000|2022-07-25 12:15:00|15628.6|15624.6|15631.7|15627.7|15637.9|15633.9|15620.8|15616.8|362
1658751600000|2022-07-25 12:20:00|15628.6|15624.6|15609.8|15605.8|15628.6|15624.6|15598.9|15594.9|605
1658751900000|2022-07-25 12:25:00|15608.3|15604.3|15592.6|15588.6|15609.8|15605.8|15584.8|15580.8|427
1658752200000|2022-07-25 12:30:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|262
1658752500000|2022-07-25 12:35:00|15597.3|15593.3|15587.9|15583.9|15597.3|15593.3|15583.3|15579.3|340
1658752800000|2022-07-25 12:40:00|15584.8|15580.8|15594.2|15590.2|15605.1|15601.1|15584.8|15580.8|297
1658753100000|2022-07-25 12:45:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|224
1658753400000|2022-07-25 12:50:00|15592.6|15588.6|15569.2|15565.2|15594.2|15590.2|15567.6|15563.6|496
1658753700000|2022-07-25 12:55:00|15572.3|15568.3|15578.6|15574.6|15581.7|15577.7|15572.3|15568.3|580
1658754000000|2022-07-25 13:00:00|15575.4|15571.4|15575.4|15571.4|15581.7|15577.7|15559.8|15555.8|499
1658754300000|2022-07-25 13:05:00|15573.9|15569.9|15591.1|15587.1|15591.1|15587.1|15569.2|15565.2|550
1658754600000|2022-07-25 13:10:00|15592.6|15588.6|15567.6|15563.6|15600.4|15596.4|15566.1|15562.1|690
1658754900000|2022-07-25 13:15:00|15569.2|15565.2|15578.6|15574.6|15581.7|15577.7|15556.7|15552.7|587
1658755200000|2022-07-25 13:20:00|15580.1|15576.1|15569.2|15565.2|15581.7|15577.7|15562.9|15558.9|360
1658755500000|2022-07-25 13:25:00|15566.1|15562.1|15572.3|15568.3|15578.6|15574.6|15562.9|15558.9|402
1658755800000|2022-07-25 13:30:00|15569.2|15565.2|15594.2|15590.2|15600.4|15596.4|15562.9|15558.9|1100
1658756100000|2022-07-25 13:35:00|15597.3|15593.3|15612.9|15608.9|15616.1|15612.1|15594.2|15590.2|946
1658756400000|2022-07-25 13:40:00|15614.5|15610.5|15584.8|15580.8|15614.5|15610.5|15580.1|15576.1|405
1658756700000|2022-07-25 13:45:00|15587.9|15583.9|15612.9|15608.9|15619.2|15615.2|15587.9|15583.9|403
1658757000000|2022-07-25 13:50:00|15611.4|15607.4|15597.3|15593.3|15612.9|15608.9|15584.8|15580.8|361
1658757300000|2022-07-25 13:55:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15584.8|15580.8|269
1658757600000|2022-07-25 14:00:00|15592.6|15588.6|15575.4|15571.4|15597.3|15593.3|15572.3|15568.3|587
1658757900000|2022-07-25 14:05:00|15573.9|15569.9|15572.3|15568.3|15587.9|15583.9|15572.3|15568.3|366
1658758200000|2022-07-25 14:10:00|15569.2|15565.2|15550.4|15546.4|15569.2|15565.2|15550.4|15546.4|631
1658758500000|2022-07-25 14:15:00|15548.9|15544.9|15562.9|15558.9|15572.3|15568.3|15541.1|15537.1|660
1658758800000|2022-07-25 14:20:00|15564.5|15560.5|15575.4|15571.4|15584.8|15580.8|15562.9|15558.9|285
1658759100000|2022-07-25 14:25:00|15572.3|15568.3|15619.2|15615.2|15634.8|15630.8|15570.8|15566.8|1296
1658759400000|2022-07-25 14:30:00|15622.3|15618.3|15656.7|15652.7|15656.7|15652.7|15616.1|15612.1|1050
1658759700000|2022-07-25 14:35:00|15658.3|15654.3|15661.4|15657.4|15681.7|15677.7|15656.7|15652.7|1124
1658760000000|2022-07-25 14:40:00|15662.9|15658.9|15628.6|15624.6|15666.1|15662.1|15625.4|15621.4|912
1658760300000|2022-07-25 14:45:00|15631.7|15627.7|15622.3|15618.3|15634.8|15630.8|15616.1|15612.1|318
1658760600000|2022-07-25 14:50:00|15620.8|15616.8|15616.1|15612.1|15625.4|15621.4|15606.7|15602.7|354
1658760900000|2022-07-25 14:55:00|15619.2|15615.2|15631.7|15627.7|15641.1|15637.1|15606.7|15602.7|738
1658761200000|2022-07-25 15:00:00|15634.8|15630.8|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|713
1658761500000|2022-07-25 15:05:00|15639.5|15635.5|15664.5|15660.5|15666.1|15662.1|15634.8|15630.8|387
1658761800000|2022-07-25 15:10:00|15662.9|15658.9|15675.4|15671.4|15675.4|15671.4|15644.2|15640.2|376
1658762100000|2022-07-25 15:15:00|15673.9|15669.9|15666.1|15662.1|15675.4|15671.4|15658.3|15654.3|330
1658762400000|2022-07-25 15:20:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15655.1|15651.1|270
1658762700000|2022-07-25 15:25:00|15666.1|15662.1|15661.4|15657.4|15669.2|15665.2|15656.7|15652.7|350
1658763000000|2022-07-25 15:30:00|15659.8|15655.8|15647.3|15643.3|15662.9|15658.9|15647.3|15643.3|262
1658763300000|2022-07-25 15:35:00|15644.2|15640.2|15637.9|15633.9|15647.3|15643.3|15634.8|15630.8|432
1658763600000|2022-07-25 15:40:00|15634.8|15630.8|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|328
1658763900000|2022-07-25 15:45:00|15647.3|15643.3|15650.4|15646.4|15656.7|15652.7|15641.1|15637.1|237
1658764200000|2022-07-25 15:50:00|15648.9|15644.9|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|249
1658764500000|2022-07-25 15:55:00|15645.8|15641.8|15647.3|15643.3|15648.9|15644.9|15641.1|15637.1|222
1658764800000|2022-07-25 16:00:00|15645.8|15641.8|15650.4|15646.4|15659.8|15655.8|15642.6|15638.6|360
1658765100000|2022-07-25 16:05:00|15647.3|15643.3|15631.7|15627.7|15648.9|15644.9|15628.6|15624.6|240
1658765400000|2022-07-25 16:10:00|15637.9|15633.9|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|165
1658765700000|2022-07-25 16:15:00|15653.6|15649.6|15644.2|15640.2|15653.6|15649.6|15637.9|15633.9|234
1658766000000|2022-07-25 16:20:00|15645.8|15641.8|15659.8|15655.8|15659.8|15655.8|15644.2|15640.2|221
1658766300000|2022-07-25 16:25:00|15662.9|15658.9|15650.4|15646.4|15662.9|15658.9|15650.4|15646.4|298
1658766600000|2022-07-25 16:30:00|15647.3|15643.3|15639.5|15635.5|15647.3|15643.3|15634.8|15630.8|364
1658766900000|2022-07-25 16:35:00|15637.9|15633.9|15627|15623|15637.9|15633.9|15619.2|15615.2|373
1658767200000|2022-07-25 16:40:00|15625.4|15621.4|15628.6|15624.6|15637.9|15633.9|15619.2|15615.2|227
1658767500000|2022-07-25 16:45:00|15631.7|15627.7|15631.7|15627.7|15644.2|15640.2|15628.6|15624.6|264
1658767800000|2022-07-25 16:50:00|15634.8|15630.8|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|142
1658768100000|2022-07-25 16:55:00|15633.3|15629.3|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|243
1658768400000|2022-07-25 17:00:00|15636.4|15632.4|15628.6|15624.6|15641.1|15637.1|15625.4|15621.4|249
1658768700000|2022-07-25 17:05:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15614.5|15610.5|243
1658769000000|2022-07-25 17:10:00|15630.1|15626.1|15641.1|15637.1|15647.3|15643.3|15630.1|15626.1|198
1658769300000|2022-07-25 17:15:00|15642.6|15638.6|15637.9|15633.9|15650.4|15646.4|15637.9|15633.9|202
1658769600000|2022-07-25 17:20:00|15639.5|15635.5|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|123
1658769900000|2022-07-25 17:25:00|15637.9|15633.9|15644.2|15640.2|15647.3|15643.3|15637.9|15633.9|152
1658770200000|2022-07-25 17:30:00|15642.6|15638.6|15647.3|15643.3|15647.3|15643.3|15637.9|15633.9|163
1658770500000|2022-07-25 17:35:00|15644.2|15640.2|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|221
1658770800000|2022-07-25 17:40:00|15633.3|15629.3|15634.8|15630.8|15634.8|15630.8|15625.4|15621.4|277
1658771100000|2022-07-25 17:45:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15631.7|15627.7|239
1658771400000|2022-07-25 17:50:00|15631.7|15627.7|15641.1|15637.1|15641.1|15637.1|15631.7|15627.7|334
1658771700000|2022-07-25 17:55:00|15637.9|15633.9|15625.4|15621.4|15637.9|15633.9|15622.3|15618.3|242
1658772000000|2022-07-25 18:00:00|15628.6|15624.6|15622.3|15618.3|15628.6|15624.6|15614.5|15610.5|408
1658772300000|2022-07-25 18:05:00|15625.4|15621.4|15631.7|15627.7|15631.7|15627.7|15625.4|15621.4|458
1658772600000|2022-07-25 18:10:00|15628.6|15624.6|15641.1|15637.1|15644.2|15640.2|15628.6|15624.6|156
1658772900000|2022-07-25 18:15:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|314
1658773200000|2022-07-25 18:20:00|15648.9|15644.9|15655.1|15651.1|15656.7|15652.7|15647.3|15643.3|338
1658773500000|2022-07-25 18:25:00|15656.7|15652.7|15644.2|15640.2|15656.7|15652.7|15644.2|15640.2|280
1658773800000|2022-07-25 18:30:00|15647.3|15643.3|15631.7|15627.7|15653.6|15649.6|15622.3|15618.3|976
1658774100000|2022-07-25 18:35:00|15633.3|15629.3|15636.4|15632.4|15636.4|15632.4|15627|15623|443
1658774400000|2022-07-25 18:40:00|15637.9|15633.9|15634.8|15630.8|15644.2|15640.2|15628.6|15624.6|605
1658774700000|2022-07-25 18:45:00|15637.9|15633.9|15634.8|15630.8|15647.3|15643.3|15628.6|15624.6|988
1658775000000|2022-07-25 18:50:00|15637.9|15633.9|15633.3|15629.3|15639.5|15635.5|15628.6|15624.6|464
1658775300000|2022-07-25 18:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15625.4|15621.4|689
1658775600000|2022-07-25 19:00:00|15628.6|15624.6|15636.4|15632.4|15641.1|15637.1|15625.4|15621.4|642
1658775900000|2022-07-25 19:05:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15630.1|15626.1|317
1658776200000|2022-07-25 19:10:00|15645.8|15641.8|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|289
1658776500000|2022-07-25 19:15:00|15644.2|15640.2|15644.2|15640.2|15653.6|15649.6|15641.1|15637.1|315
1658776800000|2022-07-25 19:20:00|15645.8|15641.8|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|292
1658777100000|2022-07-25 19:25:00|15652|15648|15656.7|15652.7|15659.8|15655.8|15652|15648|148
1658777400000|2022-07-25 19:30:00|15659.8|15655.8|15653.6|15649.6|15661.4|15657.4|15647.3|15643.3|326
1658777700000|2022-07-25 19:35:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|341
1658778000000|2022-07-25 19:40:00|15650.4|15646.4|15637.9|15633.9|15659.8|15655.8|15636.4|15632.4|522
1658778300000|2022-07-25 19:45:00|15636.4|15632.4|15647.3|15643.3|15650.4|15646.4|15631.7|15627.7|404
1658778600000|2022-07-25 19:50:00|15644.2|15640.2|15652|15648|15653.6|15649.6|15637.9|15633.9|426
1658778900000|2022-07-25 19:55:00|15653.6|15649.6|15659.8|15655.8|15667.6|15663.6|15650.4|15646.4|2085
1658779200000|2022-07-25 20:00:00|15669.2|15665.2|15678.6|15674.6|15697.3|15693.3|15658.3|15654.3|1214
1658779500000|2022-07-25 20:05:00|15677|15673|15684.8|15680.8|15694.2|15690.2|15675.4|15671.4|853
1658779800000|2022-07-25 20:10:00|15683.3|15679.3|15680.1|15676.1|15684.8|15680.8|15678.6|15674.6|276
1658780100000|2022-07-25 20:15:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|257
1658780400000|2022-07-25 20:20:00|15684.8|15680.8|15706.7|15702.7|15706.7|15702.7|15684.8|15680.8|269
1658780700000|2022-07-25 20:25:00|15703.6|15699.6|15705.1|15701.1|15706.7|15702.7|15694.2|15690.2|590
1658781000000|2022-07-25 20:30:00|15703.6|15699.6|15698.9|15694.9|15719.2|15715.2|15698.9|15694.9|526
1658781300000|2022-07-25 20:35:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|224
1658781600000|2022-07-25 20:40:00|15684.8|15680.8|15684.8|15680.8|15697.3|15693.3|15683.3|15679.3|227
1658781900000|2022-07-25 20:45:00|15687.9|15683.9|15687.9|15683.9|15692.6|15688.6|15684.8|15680.8|164
1658782200000|2022-07-25 20:50:00|15689.5|15685.5|15697.3|15693.3|15697.3|15693.3|15687.9|15683.9|64
1658782500000|2022-07-25 20:55:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|237
1658786400000|2022-07-25 22:00:00|15711.4|15707.4|15702|15698|15712.9|15708.9|15698.9|15694.9|108
1658786700000|2022-07-25 22:05:00|15700.4|15696.4|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|5
1658787000000|2022-07-25 22:10:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|1
1658787300000|2022-07-25 22:15:00|15695.8|15691.8|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|29
1658787600000|2022-07-25 22:20:00|15695.8|15691.8|15695.8|15691.8|15697.3|15693.3|15694.2|15690.2|47
1658787900000|2022-07-25 22:25:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15695.8|15691.8|26
1658788200000|2022-07-25 22:30:00|15697.3|15693.3|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|27
1658788500000|2022-07-25 22:35:00|15691.1|15687.1|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|60
1658788800000|2022-07-25 22:40:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|12
1658789100000|2022-07-25 22:45:00|15691.1|15687.1|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|34
1658789400000|2022-07-25 22:50:00|15691.1|15687.1|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|22
1658789700000|2022-07-25 22:55:00|15689.5|15685.5|15695.8|15691.8|15697.3|15693.3|15689.5|15685.5|49
1658790000000|2022-07-25 23:00:00|15697.3|15693.3|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|6
1658790300000|2022-07-25 23:05:00|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15689.5|15685.5|6
1658790600000|2022-07-25 23:10:00|15689.5|15685.5|15681.7|15677.7|15689.5|15685.5|15681.7|15677.7|36
1658790900000|2022-07-25 23:15:00|15683.3|15679.3|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|36
1658791200000|2022-07-25 23:20:00|15687.9|15683.9|15686.4|15682.4|15689.5|15685.5|15684.8|15680.8|14
1658791500000|2022-07-25 23:25:00|15684.8|15680.8|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|5
1658791800000|2022-07-25 23:30:00|15686.4|15682.4|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|13
1658792100000|2022-07-25 23:35:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15684.8|15680.8|11
1658792400000|2022-07-25 23:40:00|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|19
1658792700000|2022-07-25 23:45:00|15687.9|15683.9|15677|15673|15687.9|15683.9|15677|15673|33
1658793000000|2022-07-25 23:50:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|8
1658793300000|2022-07-25 23:55:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15677|15673|17
1658793600000|2022-07-26 00:00:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15675.4|15671.4|25
1658793900000|2022-07-26 00:05:00|15684.8|15680.8|15695.8|15691.8|15697.3|15693.3|15681.7|15677.7|42
1658794200000|2022-07-26 00:10:00|15697.3|15693.3|15714.5|15710.5|15719.2|15715.2|15695.8|15691.8|133
1658794500000|2022-07-26 00:15:00|15716.1|15712.1|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|65
1658794800000|2022-07-26 00:20:00|15717.6|15713.6|15720.8|15716.8|15722.3|15718.3|15716.1|15712.1|33
1658795100000|2022-07-26 00:25:00|15719.2|15715.2|15731.7|15727.7|15731.7|15727.7|15719.2|15715.2|87
1658795400000|2022-07-26 00:30:00|15728.6|15724.6|15741.1|15737.1|15744.2|15740.2|15727|15723|110
1658795700000|2022-07-26 00:35:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15737.9|15733.9|38
1658796000000|2022-07-26 00:40:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|24
1658796300000|2022-07-26 00:45:00|15742.6|15738.6|15734.8|15730.8|15742.6|15738.6|15731.7|15727.7|79
1658796600000|2022-07-26 00:50:00|15731.7|15727.7|15750.4|15746.4|15750.4|15746.4|15731.7|15727.7|82
1658796900000|2022-07-26 00:55:00|15747.3|15743.3|15745.8|15741.8|15750.4|15746.4|15739.5|15735.5|44
1658797200000|2022-07-26 01:00:00|15747.3|15743.3|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|34
1658797500000|2022-07-26 01:05:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15741.1|15737.1|50
1658797800000|2022-07-26 01:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|37
1658798100000|2022-07-26 01:15:00|15741.1|15737.1|15733.3|15729.3|15742.6|15738.6|15731.7|15727.7|30
1658798400000|2022-07-26 01:20:00|15734.8|15730.8|15741.1|15737.1|15744.2|15740.2|15733.3|15729.3|38
1658798700000|2022-07-26 01:25:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15734.8|15730.8|24
1658799000000|2022-07-26 01:30:00|15736.4|15732.4|15733.3|15729.3|15736.4|15732.4|15728.6|15724.6|17
1658799300000|2022-07-26 01:35:00|15731.7|15727.7|15741.1|15737.1|15741.1|15737.1|15731.7|15727.7|19
1658799600000|2022-07-26 01:40:00|15739.5|15735.5|15744.2|15740.2|15744.2|15740.2|15737.9|15733.9|30
1658799900000|2022-07-26 01:45:00|15742.6|15738.6|15742.6|15738.6|15744.2|15740.2|15741.1|15737.1|40
1658800200000|2022-07-26 01:50:00|15741.1|15737.1|15737.9|15733.9|15742.6|15738.6|15737.9|15733.9|14
1658800500000|2022-07-26 01:55:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|18
1658800800000|2022-07-26 02:00:00|15742.6|15738.6|15742.6|15738.6|15745.8|15741.8|15741.1|15737.1|16
1658801100000|2022-07-26 02:05:00|15744.2|15740.2|15737.9|15733.9|15744.2|15740.2|15737.9|15733.9|4
1658801400000|2022-07-26 02:10:00|15739.5|15735.5|15737.9|15733.9|15741.1|15737.1|15737.9|15733.9|8
1658801700000|2022-07-26 02:15:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|18
1658802000000|2022-07-26 02:20:00|15736.4|15732.4|15733.3|15729.3|15737.9|15733.9|15731.7|15727.7|10
1658802300000|2022-07-26 02:25:00|15731.7|15727.7|15731.7|15727.7|15734.8|15730.8|15731.7|15727.7|4
1658802600000|2022-07-26 02:30:00|15733.3|15729.3|15731.7|15727.7|15734.8|15730.8|15730.1|15726.1|33
1658802900000|2022-07-26 02:35:00|15730.1|15726.1|15725.4|15721.4|15730.1|15726.1|15725.4|15721.4|8
1658803200000|2022-07-26 02:40:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15722.3|15718.3|7
1658803500000|2022-07-26 02:45:00|15720.8|15716.8|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|5
1658803800000|2022-07-26 02:50:00|15722.3|15718.3|15727|15723|15727|15723|15719.2|15715.2|6
1658804100000|2022-07-26 02:55:00|15728.6|15724.6|15725.4|15721.4|15728.6|15724.6|15722.3|15718.3|5
1658804400000|2022-07-26 03:00:00|15723.9|15719.9|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|5
1658804700000|2022-07-26 03:05:00|15722.3|15718.3|15723.9|15719.9|15725.4|15721.4|15722.3|15718.3|10
1658805000000|2022-07-26 03:10:00|15722.3|15718.3|15725.4|15721.4|15725.4|15721.4|15722.3|15718.3|2
1658805300000|2022-07-26 03:15:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|19
1658805600000|2022-07-26 03:20:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|9
1658805900000|2022-07-26 03:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|7
1658806200000|2022-07-26 03:30:00|||||||||1
1658806500000|2022-07-26 03:35:00|15723.9|15719.9|15723.9|15719.9|15727|15723|15722.3|15718.3|16
1658806800000|2022-07-26 03:40:00|15722.3|15718.3|15719.2|15715.2|15722.3|15718.3|15719.2|15715.2|7
1658807100000|2022-07-26 03:45:00|15722.3|15718.3|15727|15723|15727|15723|15719.2|15715.2|23
1658807400000|2022-07-26 03:50:00|15728.6|15724.6|15727|15723|15731.7|15727.7|15725.4|15721.4|13
1658807700000|2022-07-26 03:55:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|4
1658808000000|2022-07-26 04:00:00|15720.8|15716.8|15722.3|15718.3|15723.9|15719.9|15719.2|15715.2|23
1658808300000|2022-07-26 04:05:00|15725.4|15721.4|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|20
1658808600000|2022-07-26 04:10:00|15723.9|15719.9|15722.3|15718.3|15723.9|15719.9|15722.3|15718.3|9
1658808900000|2022-07-26 04:15:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|2
1658809200000|2022-07-26 04:20:00|15720.8|15716.8|15728.6|15724.6|15728.6|15724.6|15720.8|15716.8|15
1658809500000|2022-07-26 04:25:00|15727|15723|15731.7|15727.7|15733.3|15729.3|15727|15723|31
1658809800000|2022-07-26 04:30:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|26
1658810100000|2022-07-26 04:35:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|9
1658810400000|2022-07-26 04:40:00|15730.1|15726.1|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|3
1658810700000|2022-07-26 04:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|14
1658811000000|2022-07-26 04:50:00|||||||||1
1658811300000|2022-07-26 04:55:00|15727|15723|15728.6|15724.6|15731.7|15727.7|15725.4|15721.4|28
1658811600000|2022-07-26 05:00:00|15730.1|15726.1|15731.7|15727.7|15734.8|15730.8|15728.6|15724.6|30
1658811900000|2022-07-26 05:05:00|15733.3|15729.3|15730.1|15726.1|15734.8|15730.8|15730.1|15726.1|15
1658812200000|2022-07-26 05:10:00|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|8
1658812500000|2022-07-26 05:15:00|15730.1|15726.1|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|10
1658812800000|2022-07-26 05:20:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15719.2|15715.2|17
1658813100000|2022-07-26 05:25:00|15719.2|15715.2|15722.3|15718.3|15722.3|15718.3|15719.2|15715.2|16
1658813400000|2022-07-26 05:30:00|15720.8|15716.8|15717.6|15713.6|15722.3|15718.3|15716.1|15712.1|12
1658813700000|2022-07-26 05:35:00|15716.1|15712.1|15720.8|15716.8|15722.3|15718.3|15716.1|15712.1|11
1658814000000|2022-07-26 05:40:00|15719.2|15715.2|15725.4|15721.4|15725.4|15721.4|15719.2|15715.2|33
1658814300000|2022-07-26 05:45:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15719.2|15715.2|25
1658814600000|2022-07-26 05:50:00|15712.9|15708.9|15711.4|15707.4|15712.9|15708.9|15709.8|15705.8|22
1658814900000|2022-07-26 05:55:00|15709.8|15705.8|15712.9|15708.9|15712.9|15708.9|15709.8|15705.8|24
1658815200000|2022-07-26 06:00:00|15716.1|15712.1|15725.4|15721.4|15728.6|15724.6|15709.8|15705.8|153
1658815500000|2022-07-26 06:05:00|15722.3|15718.3|15725.4|15721.4|15727|15723|15716.1|15712.1|25
1658815800000|2022-07-26 06:10:00|15723.9|15719.9|15722.3|15718.3|15725.4|15721.4|15719.2|15715.2|23
1658816100000|2022-07-26 06:15:00|15720.8|15716.8|15719.2|15715.2|15723.9|15719.9|15716.1|15712.1|81
1658816400000|2022-07-26 06:20:00|15716.1|15712.1|15706.7|15702.7|15720.8|15716.8|15706.7|15702.7|46
1658816700000|2022-07-26 06:25:00|15709.8|15705.8|15716.1|15712.1|15716.1|15712.1|15706.7|15702.7|65
1658817000000|2022-07-26 06:30:00|15717.6|15713.6|15722.3|15718.3|15728.6|15724.6|15716.1|15712.1|42
1658817300000|2022-07-26 06:35:00|15720.8|15716.8|15712.9|15708.9|15722.3|15718.3|15711.4|15707.4|50
1658817600000|2022-07-26 06:40:00|15714.5|15710.5|15719.2|15715.2|15719.2|15715.2|15709.8|15705.8|28
1658817900000|2022-07-26 06:45:00|15722.3|15718.3|15725.4|15721.4|15731.7|15727.7|15719.2|15715.2|88
1658818200000|2022-07-26 06:50:00|15727|15723|15728.6|15724.6|15737.9|15733.9|15725.4|15721.4|74
1658818500000|2022-07-26 06:55:00|15727|15723|15728.6|15724.6|15730.1|15726.1|15722.3|15718.3|74
1658818800000|2022-07-26 07:00:00|15731.7|15727.7|15731.7|15727.7|15736.4|15732.4|15722.3|15718.3|205
1658819100000|2022-07-26 07:05:00|15733.3|15729.3|15733.3|15729.3|15734.8|15730.8|15719.2|15715.2|99
1658819400000|2022-07-26 07:10:00|15731.7|15727.7|15755.1|15751.1|15756.7|15752.7|15730.1|15726.1|181
1658819700000|2022-07-26 07:15:00|15756.7|15752.7|15759.8|15755.8|15764.5|15760.5|15750.4|15746.4|169
1658820000000|2022-07-26 07:20:00|15758.3|15754.3|15756.7|15752.7|15766.1|15762.1|15750.4|15746.4|111
1658820300000|2022-07-26 07:25:00|15758.3|15754.3|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|121
1658820600000|2022-07-26 07:30:00|15752|15748|15737.9|15733.9|15759.8|15755.8|15725.4|15721.4|379
1658820900000|2022-07-26 07:35:00|15736.4|15732.4|15741.1|15737.1|15744.2|15740.2|15731.7|15727.7|145
1658821200000|2022-07-26 07:40:00|15737.9|15733.9|15725.4|15721.4|15741.1|15737.1|15725.4|15721.4|102
1658821500000|2022-07-26 07:45:00|15727|15723|15737.9|15733.9|15737.9|15733.9|15725.4|15721.4|115
1658821800000|2022-07-26 07:50:00|15739.5|15735.5|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|65
1658822100000|2022-07-26 07:55:00|15741.1|15737.1|15734.8|15730.8|15744.2|15740.2|15730.1|15726.1|55
1658822400000|2022-07-26 08:00:00|15731.7|15727.7|15737.9|15733.9|15739.5|15735.5|15731.7|15727.7|97
1658822700000|2022-07-26 08:05:00|15734.8|15730.8|15756.7|15752.7|15762.9|15758.9|15734.8|15730.8|133
1658823000000|2022-07-26 08:10:00|15758.3|15754.3|15762.9|15758.9|15766.1|15762.1|15756.7|15752.7|79
1658823300000|2022-07-26 08:15:00|15766.1|15762.1|15773.9|15769.9|15787.9|15783.9|15762.9|15758.9|286
1658823600000|2022-07-26 08:20:00|15772.3|15768.3|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|107
1658823900000|2022-07-26 08:25:00|15773.9|15769.9|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|92
1658824200000|2022-07-26 08:30:00|15766.1|15762.1|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|64
1658824500000|2022-07-26 08:35:00|15767.6|15763.6|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|160
1658824800000|2022-07-26 08:40:00|15761.4|15757.4|15748.9|15744.9|15761.4|15757.4|15744.2|15740.2|354
1658825100000|2022-07-26 08:45:00|15747.3|15743.3|15756.7|15752.7|15759.8|15755.8|15744.2|15740.2|84
1658825400000|2022-07-26 08:50:00|15758.3|15754.3|15747.3|15743.3|15759.8|15755.8|15747.3|15743.3|72
1658825700000|2022-07-26 08:55:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15741.1|15737.1|137
1658826000000|2022-07-26 09:00:00|15745.8|15741.8|15750.4|15746.4|15756.7|15752.7|15744.2|15740.2|271
1658826300000|2022-07-26 09:05:00|15747.3|15743.3|15744.2|15740.2|15759.8|15755.8|15744.2|15740.2|233
1658826600000|2022-07-26 09:10:00|15745.8|15741.8|15747.3|15743.3|15750.4|15746.4|15745.8|15741.8|80
1658826900000|2022-07-26 09:15:00|15744.2|15740.2|15744.2|15740.2|15748.9|15744.9|15737.9|15733.9|161
1658827200000|2022-07-26 09:20:00|15745.8|15741.8|15753.6|15749.6|15756.7|15752.7|15744.2|15740.2|35
1658827500000|2022-07-26 09:25:00|15755.1|15751.1|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|108
1658827800000|2022-07-26 09:30:00|15755.1|15751.1|15756.7|15752.7|15762.9|15758.9|15755.1|15751.1|51
1658828100000|2022-07-26 09:35:00|15758.3|15754.3|15747.3|15743.3|15766.1|15762.1|15747.3|15743.3|163
1658828400000|2022-07-26 09:40:00|15745.8|15741.8|15736.4|15732.4|15747.3|15743.3|15731.7|15727.7|351
1658828700000|2022-07-26 09:45:00|15737.9|15733.9|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|189
1658829000000|2022-07-26 09:50:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15731.7|15727.7|225
1658829300000|2022-07-26 09:55:00|15733.3|15729.3|15741.1|15737.1|15741.1|15737.1|15725.4|15721.4|138
1658829600000|2022-07-26 10:00:00|15742.6|15738.6|15739.5|15735.5|15744.2|15740.2|15733.3|15729.3|117
1658829900000|2022-07-26 10:05:00|15737.9|15733.9|15759.8|15755.8|15759.8|15755.8|15728.6|15724.6|278
1658830200000|2022-07-26 10:10:00|15758.3|15754.3|15772.3|15768.3|15778.6|15774.6|15756.7|15752.7|153
1658830500000|2022-07-26 10:15:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|168
1658830800000|2022-07-26 10:20:00|15777|15773|15794.2|15790.2|15800.4|15796.4|15775.4|15771.4|361
1658831100000|2022-07-26 10:25:00|15795.8|15791.8|15781.7|15777.7|15797.3|15793.3|15781.7|15777.7|148
1658831400000|2022-07-26 10:30:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|152
1658831700000|2022-07-26 10:35:00|15789.5|15785.5|15787.9|15783.9|15803.6|15799.6|15784.8|15780.8|161
1658832000000|2022-07-26 10:40:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|87
1658832300000|2022-07-26 10:45:00|15781.7|15777.7|15772.3|15768.3|15784.8|15780.8|15766.1|15762.1|146
1658832600000|2022-07-26 10:50:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|64
1658832900000|2022-07-26 10:55:00|15775.4|15771.4|15767.6|15763.6|15775.4|15771.4|15764.5|15760.5|312
1658833200000|2022-07-26 11:00:00|15769.2|15765.2|15766.1|15762.1|15775.4|15771.4|15762.9|15758.9|171
1658833500000|2022-07-26 11:05:00|15767.6|15763.6|15762.9|15758.9|15778.6|15774.6|15759.8|15755.8|186
1658833800000|2022-07-26 11:10:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|62
1658834100000|2022-07-26 11:15:00|15766.1|15762.1|15766.1|15762.1|15778.6|15774.6|15764.5|15760.5|123
1658834400000|2022-07-26 11:20:00|15759.8|15755.8|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|133
1658834700000|2022-07-26 11:25:00|15755.1|15751.1|15766.1|15762.1|15766.1|15762.1|15753.6|15749.6|78
1658835000000|2022-07-26 11:30:00|15764.5|15760.5|15772.3|15768.3|15772.3|15768.3|15759.8|15755.8|88
1658835300000|2022-07-26 11:35:00|15775.4|15771.4|15781.7|15777.7|15784.8|15780.8|15775.4|15771.4|111
1658835600000|2022-07-26 11:40:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15778.6|15774.6|161
1658835900000|2022-07-26 11:45:00|15787.9|15783.9|15794.2|15790.2|15800.4|15796.4|15778.6|15774.6|280
1658836200000|2022-07-26 11:50:00|15795.8|15791.8|15795.8|15791.8|15805.1|15801.1|15792.6|15788.6|197
1658836500000|2022-07-26 11:55:00|15797.3|15793.3|15775.4|15771.4|15800.4|15796.4|15772.3|15768.3|425
1658836800000|2022-07-26 12:00:00|15773.9|15769.9|15780.1|15776.1|15784.8|15780.8|15753.6|15749.6|648
1658837100000|2022-07-26 12:05:00|15781.7|15777.7|15789.5|15785.5|15795.8|15791.8|15778.6|15774.6|254
1658837400000|2022-07-26 12:10:00|15791.1|15787.1|15797.3|15793.3|15798.9|15794.9|15784.8|15780.8|173
1658837700000|2022-07-26 12:15:00|15800.4|15796.4|15825.4|15821.4|15827|15823|15791.1|15787.1|364
1658838000000|2022-07-26 12:20:00|15827|15823|15780.1|15776.1|15834.8|15830.8|15775.4|15771.4|1057
1658838300000|2022-07-26 12:25:00|15778.6|15774.6|15819.2|15815.2|15822.3|15818.3|15778.6|15774.6|373
1658838600000|2022-07-26 12:30:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15797.3|15793.3|439
1658838900000|2022-07-26 12:35:00|15819.2|15815.2|15816.1|15812.1|15822.3|15818.3|15806.7|15802.7|235
1658839200000|2022-07-26 12:40:00|15812.9|15808.9|15828.6|15824.6|15831.7|15827.7|15806.7|15802.7|804
1658839500000|2022-07-26 12:45:00|15830.1|15826.1|15822.3|15818.3|15844.2|15840.2|15816.1|15812.1|506
1658839800000|2022-07-26 12:50:00|15823.9|15819.9|15809.8|15805.8|15827|15823|15803.6|15799.6|522
1658840100000|2022-07-26 12:55:00|15808.3|15804.3|15822.3|15818.3|15828.6|15824.6|15806.7|15802.7|342
1658840400000|2022-07-26 13:00:00|15825.4|15821.4|15808.3|15804.3|15850.4|15846.4|15806.7|15802.7|759
1658840700000|2022-07-26 13:05:00|15809.8|15805.8|15814.5|15810.5|15819.2|15815.2|15802|15798|380
1658841000000|2022-07-26 13:10:00|15812.9|15808.9|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|249
1658841300000|2022-07-26 13:15:00|15834.8|15830.8|15844.2|15840.2|15850.4|15846.4|15834.8|15830.8|396
1658841600000|2022-07-26 13:20:00|15842.6|15838.6|15866.1|15862.1|15866.1|15862.1|15831.7|15827.7|500
1658841900000|2022-07-26 13:25:00|15864.5|15860.5|15850.4|15846.4|15870.8|15866.8|15848.9|15844.9|538
1658842200000|2022-07-26 13:30:00|15853.6|15849.6|15886.4|15882.4|15897.3|15893.3|15844.2|15840.2|1091
1658842500000|2022-07-26 13:35:00|15887.9|15883.9|15881.7|15877.7|15891.1|15887.1|15872.3|15868.3|692
1658842800000|2022-07-26 13:40:00|15880.1|15876.1|15856.7|15852.7|15889.5|15885.5|15850.4|15846.4|614
1658843100000|2022-07-26 13:45:00|15859.8|15855.8|15859.8|15855.8|15870.8|15866.8|15850.4|15846.4|788
1658843400000|2022-07-26 13:50:00|15856.7|15852.7|15819.2|15815.2|15856.7|15852.7|15803.6|15799.6|1173
1658843700000|2022-07-26 13:55:00|15822.3|15818.3|15830.1|15826.1|15853.6|15849.6|15822.3|15818.3|889
1658844000000|2022-07-26 14:00:00|15833.3|15829.3|15816.1|15812.1|15855.1|15851.1|15809.8|15805.8|646
1658844300000|2022-07-26 14:05:00|15819.2|15815.2|15809.8|15805.8|15820.8|15816.8|15791.1|15787.1|805
1658844600000|2022-07-26 14:10:00|15806.7|15802.7|15837.9|15833.9|15837.9|15833.9|15787.9|15783.9|1112
1658844900000|2022-07-26 14:15:00|15841.1|15837.1|15819.2|15815.2|15847.3|15843.3|15809.8|15805.8|597
1658845200000|2022-07-26 14:20:00|15820.8|15816.8|15822.3|15818.3|15827|15823|15803.6|15799.6|434
1658845500000|2022-07-26 14:25:00|15820.8|15816.8|15806.7|15802.7|15825.4|15821.4|15797.3|15793.3|601
1658845800000|2022-07-26 14:30:00|15803.6|15799.6|15787.9|15783.9|15816.1|15812.1|15781.7|15777.7|569
1658846100000|2022-07-26 14:35:00|15786.4|15782.4|15781.7|15777.7|15794.2|15790.2|15772.3|15768.3|671
1658846400000|2022-07-26 14:40:00|15784.8|15780.8|15769.2|15765.2|15784.8|15780.8|15766.1|15762.1|571
1658846700000|2022-07-26 14:45:00|15767.6|15763.6|15744.2|15740.2|15769.2|15765.2|15741.1|15737.1|739
1658847000000|2022-07-26 14:50:00|15742.6|15738.6|15753.6|15749.6|15759.8|15755.8|15736.4|15732.4|673
1658847300000|2022-07-26 14:55:00|15755.1|15751.1|15766.1|15762.1|15778.6|15774.6|15755.1|15751.1|637
1658847600000|2022-07-26 15:00:00|15769.2|15765.2|15786.4|15782.4|15787.9|15783.9|15769.2|15765.2|446
1658847900000|2022-07-26 15:05:00|15784.8|15780.8|15791.1|15787.1|15803.6|15799.6|15784.8|15780.8|348
1658848200000|2022-07-26 15:10:00|15792.6|15788.6|15781.7|15777.7|15794.2|15790.2|15772.3|15768.3|493
1658848500000|2022-07-26 15:15:00|15783.3|15779.3|15784.8|15780.8|15797.3|15793.3|15778.6|15774.6|486
1658848800000|2022-07-26 15:20:00|15791.1|15787.1|15781.7|15777.7|15794.2|15790.2|15781.7|15777.7|249
1658849100000|2022-07-26 15:25:00|15778.6|15774.6|15766.1|15762.1|15784.8|15780.8|15764.5|15760.5|299
1658849400000|2022-07-26 15:30:00|15767.6|15763.6|15770.8|15766.8|15781.7|15777.7|15766.1|15762.1|280
1658849700000|2022-07-26 15:35:00|15772.3|15768.3|15784.8|15780.8|15791.1|15787.1|15769.2|15765.2|492
1658850000000|2022-07-26 15:40:00|15783.3|15779.3|15756.7|15752.7|15797.3|15793.3|15753.6|15749.6|594
1658850300000|2022-07-26 15:45:00|15759.8|15755.8|15761.4|15757.4|15766.1|15762.1|15756.7|15752.7|465
1658850600000|2022-07-26 15:50:00|15762.9|15758.9|15794.2|15790.2|15797.3|15793.3|15762.9|15758.9|541
1658850900000|2022-07-26 15:55:00|15792.6|15788.6|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|399
1658851200000|2022-07-26 16:00:00|15786.4|15782.4|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|267
1658851500000|2022-07-26 16:05:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|305
1658851800000|2022-07-26 16:10:00|15766.1|15762.1|15772.3|15768.3|15781.7|15777.7|15766.1|15762.1|404
1658852100000|2022-07-26 16:15:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|382
1658852400000|2022-07-26 16:20:00|15781.7|15777.7|15766.1|15762.1|15784.8|15780.8|15759.8|15755.8|257
1658852700000|2022-07-26 16:25:00|15762.9|15758.9|15761.4|15757.4|15769.2|15765.2|15756.7|15752.7|342
1658853000000|2022-07-26 16:30:00|15762.9|15758.9|15756.7|15752.7|15762.9|15758.9|15747.3|15743.3|263
1658853300000|2022-07-26 16:35:00|15753.6|15749.6|15756.7|15752.7|15762.9|15758.9|15750.4|15746.4|318
1658853600000|2022-07-26 16:40:00|15758.3|15754.3|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|261
1658853900000|2022-07-26 16:45:00|15756.7|15752.7|15747.3|15743.3|15756.7|15752.7|15747.3|15743.3|171
1658854200000|2022-07-26 16:50:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15734.8|15730.8|294
1658854500000|2022-07-26 16:55:00|15745.8|15741.8|15753.6|15749.6|15753.6|15749.6|15741.1|15737.1|283
1658854800000|2022-07-26 17:00:00|15752|15748|15766.1|15762.1|15772.3|15768.3|15750.4|15746.4|525
1658855100000|2022-07-26 17:05:00|15764.5|15760.5|15733.3|15729.3|15766.1|15762.1|15731.7|15727.7|453
1658855400000|2022-07-26 17:10:00|15731.7|15727.7|15736.4|15732.4|15737.9|15733.9|15728.6|15724.6|179
1658855700000|2022-07-26 17:15:00|15737.9|15733.9|15744.2|15740.2|15752|15748|15736.4|15732.4|273
1658856000000|2022-07-26 17:20:00|15745.8|15741.8|15741.1|15737.1|15750.4|15746.4|15737.9|15733.9|116
1658856300000|2022-07-26 17:25:00|15737.9|15733.9|15737.9|15733.9|15750.4|15746.4|15736.4|15732.4|171
1658856600000|2022-07-26 17:30:00|15741.1|15737.1|15744.2|15740.2|15744.2|15740.2|15734.8|15730.8|154
1658856900000|2022-07-26 17:35:00|15741.1|15737.1|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|373
1658857200000|2022-07-26 17:40:00|15736.4|15732.4|15731.7|15727.7|15737.9|15733.9|15722.3|15718.3|343
1658857500000|2022-07-26 17:45:00|15730.1|15726.1|15737.9|15733.9|15741.1|15737.1|15730.1|15726.1|379
1658857800000|2022-07-26 17:50:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|279
1658858100000|2022-07-26 17:55:00|15745.8|15741.8|15741.1|15737.1|15750.4|15746.4|15741.1|15737.1|193
1658858400000|2022-07-26 18:00:00|15744.2|15740.2|15733.3|15729.3|15744.2|15740.2|15731.7|15727.7|129
1658858700000|2022-07-26 18:05:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|290
1658859000000|2022-07-26 18:10:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|159
1658859300000|2022-07-26 18:15:00|15733.3|15729.3|15747.3|15743.3|15750.4|15746.4|15731.7|15727.7|214
1658859600000|2022-07-26 18:20:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15734.8|15730.8|369
1658859900000|2022-07-26 18:25:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15737.9|15733.9|273
1658860200000|2022-07-26 18:30:00|15750.4|15746.4|15748.9|15744.9|15750.4|15746.4|15737.9|15733.9|358
1658860500000|2022-07-26 18:35:00|15747.3|15743.3|15747.3|15743.3|15750.4|15746.4|15744.2|15740.2|399
1658860800000|2022-07-26 18:40:00|15748.9|15744.9|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|359
1658861100000|2022-07-26 18:45:00|15745.8|15741.8|15750.4|15746.4|15755.1|15751.1|15745.8|15741.8|307
1658861400000|2022-07-26 18:50:00|15752|15748|15744.2|15740.2|15752|15748|15737.9|15733.9|320
1658861700000|2022-07-26 18:55:00|15742.6|15738.6|15737.9|15733.9|15742.6|15738.6|15734.8|15730.8|480
1658862000000|2022-07-26 19:00:00|15734.8|15730.8|15731.7|15727.7|15734.8|15730.8|15722.3|15718.3|283
1658862300000|2022-07-26 19:05:00|15733.3|15729.3|15725.4|15721.4|15734.8|15730.8|15722.3|15718.3|233
1658862600000|2022-07-26 19:10:00|15728.6|15724.6|15703.6|15699.6|15728.6|15724.6|15700.4|15696.4|765
1658862900000|2022-07-26 19:15:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|286
1658863200000|2022-07-26 19:20:00|15691.1|15687.1|15678.6|15674.6|15694.2|15690.2|15678.6|15674.6|376
1658863500000|2022-07-26 19:25:00|15681.7|15677.7|15677|15673|15684.8|15680.8|15672.3|15668.3|580
1658863800000|2022-07-26 19:30:00|15675.4|15671.4|15687.9|15683.9|15691.1|15687.1|15675.4|15671.4|391
1658864100000|2022-07-26 19:35:00|15684.8|15680.8|15700.4|15696.4|15702|15698|15684.8|15680.8|308
1658864400000|2022-07-26 19:40:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15695.8|15691.8|383
1658864700000|2022-07-26 19:45:00|15702|15698|15691.1|15687.1|15702|15698|15684.8|15680.8|467
1658865000000|2022-07-26 19:50:00|15694.2|15690.2|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|534
1658865300000|2022-07-26 19:55:00|15694.2|15690.2|15672.3|15668.3|15694.2|15690.2|15662.9|15658.9|2019
1658865600000|2022-07-26 20:00:00|15675.4|15671.4|15694.2|15690.2|15694.2|15690.2|15661.4|15657.4|1625
1658865900000|2022-07-26 20:05:00|15695.8|15691.8|15681.7|15677.7|15700.4|15696.4|15681.7|15677.7|567
1658866200000|2022-07-26 20:10:00|15683.3|15679.3|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|139
1658866500000|2022-07-26 20:15:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|221
1658866800000|2022-07-26 20:20:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|322
1658867100000|2022-07-26 20:25:00|15689.5|15685.5|15703.6|15699.6|15703.6|15699.6|15684.8|15680.8|471
1658867400000|2022-07-26 20:30:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15697.3|15693.3|196
1658867700000|2022-07-26 20:35:00|15706.7|15702.7|15697.3|15693.3|15709.8|15705.8|15694.2|15690.2|204
1658868000000|2022-07-26 20:40:00|15695.8|15691.8|15687.9|15683.9|15698.9|15694.9|15687.9|15683.9|102
1658868300000|2022-07-26 20:45:00|15691.1|15687.1|15672.3|15668.3|15691.1|15687.1|15672.3|15668.3|442
1658868600000|2022-07-26 20:50:00|15675.4|15671.4|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|101
1658868900000|2022-07-26 20:55:00|15677|15673|15673.9|15669.9|15678.6|15674.6|15667.6|15663.6|135
1658872800000|2022-07-26 22:00:00|15686.4|15682.4|15684.8|15680.8|15692.6|15688.6|15681.7|15677.7|25
1658873100000|2022-07-26 22:05:00|15689.5|15685.5|15680.1|15676.1|15689.5|15685.5|15680.1|15676.1|22
1658873400000|2022-07-26 22:10:00|15681.7|15677.7|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|4
1658873700000|2022-07-26 22:15:00|15686.4|15682.4|15684.8|15680.8|15686.4|15682.4|15684.8|15680.8|6
1658874000000|2022-07-26 22:20:00|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|5
1658874300000|2022-07-26 22:25:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|2
1658874600000|2022-07-26 22:30:00|15680.1|15676.1|15683.3|15679.3|15683.3|15679.3|15678.6|15674.6|5
1658874900000|2022-07-26 22:35:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15683.3|15679.3|9
1658875200000|2022-07-26 22:40:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|11
1658875500000|2022-07-26 22:45:00|15692.6|15688.6|15702|15698|15702|15698|15692.6|15688.6|12
1658875800000|2022-07-26 22:50:00|15703.6|15699.6|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|7
1658876100000|2022-07-26 22:55:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15694.2|15690.2|8
1658876400000|2022-07-26 23:00:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1658876700000|2022-07-26 23:05:00|15694.2|15690.2|15697.3|15693.3|15697.3|15693.3|15694.2|15690.2|10
1658877000000|2022-07-26 23:10:00|15695.8|15691.8|15694.2|15690.2|15697.3|15693.3|15694.2|15690.2|3
1658877300000|2022-07-26 23:15:00|15692.6|15688.6|15694.2|15690.2|15694.2|15690.2|15691.1|15687.1|4
1658877600000|2022-07-26 23:20:00|15692.6|15688.6|15687.9|15683.9|15692.6|15688.6|15686.4|15682.4|20
1658877900000|2022-07-26 23:25:00|15684.8|15680.8|15687.9|15683.9|15687.9|15683.9|15684.8|15680.8|19
1658878200000|2022-07-26 23:30:00|15686.4|15682.4|15686.4|15682.4|15691.1|15687.1|15684.8|15680.8|40
1658878500000|2022-07-26 23:35:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|14
1658878800000|2022-07-26 23:40:00|15687.9|15683.9|15694.2|15690.2|15694.2|15690.2|15686.4|15682.4|17
1658879100000|2022-07-26 23:45:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|7
1658879400000|2022-07-26 23:50:00|15689.5|15685.5|15694.2|15690.2|15694.2|15690.2|15689.5|15685.5|12
1658879700000|2022-07-26 23:55:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15687.9|15683.9|12
1658880000000|2022-07-27 00:00:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15691.1|15687.1|79
1658880300000|2022-07-27 00:05:00|15697.3|15693.3|15697.3|15693.3|15698.9|15694.9|15694.2|15690.2|50
1658880600000|2022-07-27 00:10:00|15694.2|15690.2|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|31
1658880900000|2022-07-27 00:15:00|15706.7|15702.7|15686.4|15682.4|15706.7|15702.7|15684.8|15680.8|88
1658881200000|2022-07-27 00:20:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|43
1658881500000|2022-07-27 00:25:00|15687.9|15683.9|15684.8|15680.8|15689.5|15685.5|15684.8|15680.8|84
1658881800000|2022-07-27 00:30:00|15683.3|15679.3|15684.8|15680.8|15684.8|15680.8|15683.3|15679.3|33
1658882100000|2022-07-27 00:35:00|15681.7|15677.7|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|21
1658882400000|2022-07-27 00:40:00|15681.7|15677.7|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|52
1658882700000|2022-07-27 00:45:00|15677|15673|15669.2|15665.2|15677|15673|15666.1|15662.1|19
1658883000000|2022-07-27 00:50:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|49
1658883300000|2022-07-27 00:55:00|15667.6|15663.6|15666.1|15662.1|15667.6|15663.6|15659.8|15655.8|25
1658883600000|2022-07-27 01:00:00|15667.6|15663.6|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658883900000|2022-07-27 01:05:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|34
1658884200000|2022-07-27 01:10:00|15659.8|15655.8|15656.7|15652.7|15661.4|15657.4|15653.6|15649.6|42
1658884500000|2022-07-27 01:15:00|15658.3|15654.3|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|95
1658884800000|2022-07-27 01:20:00|15661.4|15657.4|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|86
1658885100000|2022-07-27 01:25:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|22
1658885400000|2022-07-27 01:30:00|15667.6|15663.6|15683.3|15679.3|15691.1|15687.1|15667.6|15663.6|189
1658885700000|2022-07-27 01:35:00|15684.8|15680.8|15683.3|15679.3|15689.5|15685.5|15681.7|15677.7|65
1658886000000|2022-07-27 01:40:00|15681.7|15677.7|15684.8|15680.8|15687.9|15683.9|15681.7|15677.7|66
1658886300000|2022-07-27 01:45:00|15683.3|15679.3|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|36
1658886600000|2022-07-27 01:50:00|15687.9|15683.9|15687.9|15683.9|15697.3|15693.3|15687.9|15683.9|64
1658886900000|2022-07-27 01:55:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|20
1658887200000|2022-07-27 02:00:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15675.4|15671.4|21
1658887500000|2022-07-27 02:05:00|15684.8|15680.8|15684.8|15680.8|15691.1|15687.1|15683.3|15679.3|15
1658887800000|2022-07-27 02:10:00|15686.4|15682.4|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|6
1658888100000|2022-07-27 02:15:00|15677|15673|15672.3|15668.3|15678.6|15674.6|15669.2|15665.2|28
1658888400000|2022-07-27 02:20:00|15670.8|15666.8|15675.4|15671.4|15675.4|15671.4|15670.8|15666.8|10
1658888700000|2022-07-27 02:25:00|15677|15673|15678.6|15674.6|15678.6|15674.6|15672.3|15668.3|15
1658889000000|2022-07-27 02:30:00|15677|15673|15680.1|15676.1|15681.7|15677.7|15677|15673|4
1658889300000|2022-07-27 02:35:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15680.1|15676.1|12
1658889600000|2022-07-27 02:40:00|15678.6|15674.6|15677|15673|15680.1|15676.1|15675.4|15671.4|8
1658889900000|2022-07-27 02:45:00|15678.6|15674.6|15670.8|15666.8|15678.6|15674.6|15670.8|15666.8|7
1658890200000|2022-07-27 02:50:00|15669.2|15665.2|15669.2|15665.2|15673.9|15669.9|15667.6|15663.6|7
1658890500000|2022-07-27 02:55:00|15666.1|15662.1|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|14
1658890800000|2022-07-27 03:00:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|9
1658891100000|2022-07-27 03:05:00|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|7
1658891400000|2022-07-27 03:10:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|7
1658891700000|2022-07-27 03:15:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15662.9|15658.9|23
1658892000000|2022-07-27 03:20:00|15667.6|15663.6|15667.6|15663.6|15669.2|15665.2|15666.1|15662.1|2
1658892300000|2022-07-27 03:25:00|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15667.6|15663.6|9
1658892600000|2022-07-27 03:30:00|15669.2|15665.2|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|0
1658892900000|2022-07-27 03:35:00|15675.4|15671.4|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|25
1658893200000|2022-07-27 03:40:00|15677|15673|15697.3|15693.3|15697.3|15693.3|15677|15673|141
1658893500000|2022-07-27 03:45:00|15694.2|15690.2|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|43
1658893800000|2022-07-27 03:50:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1658894100000|2022-07-27 03:55:00|15692.6|15688.6|15692.6|15688.6|15695.8|15691.8|15691.1|15687.1|6
1658894400000|2022-07-27 04:00:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15691.1|15687.1|1
1658894700000|2022-07-27 04:05:00|15694.2|15690.2|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|16
1658895000000|2022-07-27 04:10:00|15687.9|15683.9|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|12
1658895300000|2022-07-27 04:15:00|15691.1|15687.1|15692.6|15688.6|15694.2|15690.2|15689.5|15685.5|15
1658895600000|2022-07-27 04:20:00|15691.1|15687.1|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|1
1658895900000|2022-07-27 04:25:00|15684.8|15680.8|15686.4|15682.4|15686.4|15682.4|15683.3|15679.3|12
1658896200000|2022-07-27 04:30:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|43
1658896500000|2022-07-27 04:35:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|3
1658896800000|2022-07-27 04:40:00|15684.8|15680.8|15686.4|15682.4|15687.9|15683.9|15684.8|15680.8|33
1658897100000|2022-07-27 04:45:00|15684.8|15680.8|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|11
1658897400000|2022-07-27 04:50:00|15680.1|15676.1|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|35
1658897700000|2022-07-27 04:55:00|15675.4|15671.4|15675.4|15671.4|15677|15673|15675.4|15671.4|8
1658898000000|2022-07-27 05:00:00|15677|15673|15680.1|15676.1|15680.1|15676.1|15672.3|15668.3|21
1658898300000|2022-07-27 05:05:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|5
1658898600000|2022-07-27 05:10:00|15686.4|15682.4|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|31
1658898900000|2022-07-27 05:15:00|15683.3|15679.3|15678.6|15674.6|15686.4|15682.4|15678.6|15674.6|59
1658899200000|2022-07-27 05:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15680.1|15676.1|11
1658899500000|2022-07-27 05:25:00|15681.7|15677.7|15681.7|15677.7|15683.3|15679.3|15675.4|15671.4|120
1658899800000|2022-07-27 05:30:00|15680.1|15676.1|15680.1|15676.1|15683.3|15679.3|15678.6|15674.6|42
1658900100000|2022-07-27 05:35:00|15678.6|15674.6|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|19
1658900400000|2022-07-27 05:40:00|15683.3|15679.3|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|20
1658900700000|2022-07-27 05:45:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15683.3|15679.3|28
1658901000000|2022-07-27 05:50:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|27
1658901300000|2022-07-27 05:55:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15681.7|15677.7|24
1658901600000|2022-07-27 06:00:00|15691.1|15687.1|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|118
1658901900000|2022-07-27 06:05:00|15684.8|15680.8|15689.5|15685.5|15695.8|15691.8|15681.7|15677.7|63
1658902200000|2022-07-27 06:10:00|15687.9|15683.9|15684.8|15680.8|15692.6|15688.6|15684.8|15680.8|49
1658902500000|2022-07-27 06:15:00|15687.9|15683.9|15694.2|15690.2|15697.3|15693.3|15687.9|15683.9|23
1658902800000|2022-07-27 06:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|97
1658903100000|2022-07-27 06:25:00|15702|15698|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|60
1658903400000|2022-07-27 06:30:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|176
1658903700000|2022-07-27 06:35:00|15706.7|15702.7|15706.7|15702.7|15711.4|15707.4|15700.4|15696.4|125
1658904000000|2022-07-27 06:40:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15697.3|15693.3|84
1658904300000|2022-07-27 06:45:00|15697.3|15693.3|15700.4|15696.4|15703.6|15699.6|15692.6|15688.6|74
1658904600000|2022-07-27 06:50:00|15702|15698|15689.5|15685.5|15703.6|15699.6|15687.9|15683.9|90
1658904900000|2022-07-27 06:55:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|29
1658905200000|2022-07-27 07:00:00|15687.9|15683.9|15650.4|15646.4|15694.2|15690.2|15644.2|15640.2|935
1658905500000|2022-07-27 07:05:00|15648.9|15644.9|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|433
1658905800000|2022-07-27 07:10:00|15658.3|15654.3|15656.7|15652.7|15664.5|15660.5|15647.3|15643.3|279
1658906100000|2022-07-27 07:15:00|15658.3|15654.3|15644.2|15640.2|15659.8|15655.8|15644.2|15640.2|102
1658906400000|2022-07-27 07:20:00|15641.1|15637.1|15644.2|15640.2|15648.9|15644.9|15634.8|15630.8|165
1658906700000|2022-07-27 07:25:00|15642.6|15638.6|15644.2|15640.2|15645.8|15641.8|15637.9|15633.9|72
1658907000000|2022-07-27 07:30:00|15641.1|15637.1|15648.9|15644.9|15656.7|15652.7|15641.1|15637.1|59
1658907300000|2022-07-27 07:35:00|15647.3|15643.3|15653.6|15649.6|15655.1|15651.1|15637.9|15633.9|68
1658907600000|2022-07-27 07:40:00|15655.1|15651.1|15662.9|15658.9|15675.4|15671.4|15653.6|15649.6|218
1658907900000|2022-07-27 07:45:00|15664.5|15660.5|15695.8|15691.8|15695.8|15691.8|15664.5|15660.5|229
1658908200000|2022-07-27 07:50:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15687.9|15683.9|105
1658908500000|2022-07-27 07:55:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15675.4|15671.4|103
1658908800000|2022-07-27 08:00:00|15695.8|15691.8|15702|15698|15706.7|15702.7|15694.2|15690.2|225
1658909100000|2022-07-27 08:05:00|15700.4|15696.4|15702|15698|15703.6|15699.6|15691.1|15687.1|63
1658909400000|2022-07-27 08:10:00|15700.4|15696.4|15709.8|15705.8|15719.2|15715.2|15698.9|15694.9|205
1658909700000|2022-07-27 08:15:00|15711.4|15707.4|15717.6|15713.6|15722.3|15718.3|15709.8|15705.8|141
1658910000000|2022-07-27 08:20:00|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15712.9|15708.9|74
1658910300000|2022-07-27 08:25:00|15717.6|15713.6|15709.8|15705.8|15722.3|15718.3|15709.8|15705.8|88
1658910600000|2022-07-27 08:30:00|15712.9|15708.9|15703.6|15699.6|15712.9|15708.9|15703.6|15699.6|114
1658910900000|2022-07-27 08:35:00|15705.1|15701.1|15719.2|15715.2|15719.2|15715.2|15703.6|15699.6|137
1658911200000|2022-07-27 08:40:00|15720.8|15716.8|15709.8|15705.8|15722.3|15718.3|15706.7|15702.7|59
1658911500000|2022-07-27 08:45:00|15712.9|15708.9|15709.8|15705.8|15712.9|15708.9|15697.3|15693.3|69
1658911800000|2022-07-27 08:50:00|15706.7|15702.7|15695.8|15691.8|15709.8|15705.8|15694.2|15690.2|31
1658912100000|2022-07-27 08:55:00|15697.3|15693.3|15709.8|15705.8|15712.9|15708.9|15694.2|15690.2|96
1658912400000|2022-07-27 09:00:00|15712.9|15708.9|15722.3|15718.3|15725.4|15721.4|15712.9|15708.9|252
1658912700000|2022-07-27 09:05:00|15723.9|15719.9|15719.2|15715.2|15725.4|15721.4|15714.5|15710.5|91
1658913000000|2022-07-27 09:10:00|15720.8|15716.8|15712.9|15708.9|15725.4|15721.4|15712.9|15708.9|89
1658913300000|2022-07-27 09:15:00|15716.1|15712.1|15712.9|15708.9|15716.1|15712.1|15709.8|15705.8|56
1658913600000|2022-07-27 09:20:00|15714.5|15710.5|15703.6|15699.6|15716.1|15712.1|15703.6|15699.6|47
1658913900000|2022-07-27 09:25:00|15700.4|15696.4|15692.6|15688.6|15706.7|15702.7|15692.6|15688.6|61
1658914200000|2022-07-27 09:30:00|15691.1|15687.1|15684.8|15680.8|15694.2|15690.2|15684.8|15680.8|145
1658914500000|2022-07-27 09:35:00|15686.4|15682.4|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|201
1658914800000|2022-07-27 09:40:00|15677|15673|15675.4|15671.4|15678.6|15674.6|15675.4|15671.4|67
1658915100000|2022-07-27 09:45:00|15677|15673|15678.6|15674.6|15686.4|15682.4|15675.4|15671.4|68
1658915400000|2022-07-27 09:50:00|15680.1|15676.1|15678.6|15674.6|15684.8|15680.8|15675.4|15671.4|85
1658915700000|2022-07-27 09:55:00|15680.1|15676.1|15697.3|15693.3|15697.3|15693.3|15678.6|15674.6|55
1658916000000|2022-07-27 10:00:00|15700.4|15696.4|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|79
1658916300000|2022-07-27 10:05:00|15698.9|15694.9|15697.3|15693.3|15703.6|15699.6|15697.3|15693.3|108
1658916600000|2022-07-27 10:10:00|15700.4|15696.4|15702|15698|15709.8|15705.8|15698.9|15694.9|188
1658916900000|2022-07-27 10:15:00|15703.6|15699.6|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|144
1658917200000|2022-07-27 10:20:00|15703.6|15699.6|15689.5|15685.5|15703.6|15699.6|15684.8|15680.8|81
1658917500000|2022-07-27 10:25:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|38
1658917800000|2022-07-27 10:30:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|94
1658918100000|2022-07-27 10:35:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|102
1658918400000|2022-07-27 10:40:00|15684.8|15680.8|15687.9|15683.9|15694.2|15690.2|15681.7|15677.7|72
1658918700000|2022-07-27 10:45:00|15689.5|15685.5|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|51
1658919000000|2022-07-27 10:50:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|42
1658919300000|2022-07-27 10:55:00|15684.8|15680.8|15686.4|15682.4|15687.9|15683.9|15681.7|15677.7|57
1658919600000|2022-07-27 11:00:00|15684.8|15680.8|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|67
1658919900000|2022-07-27 11:05:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|215
1658920200000|2022-07-27 11:10:00|15677|15673|15670.8|15666.8|15677|15673|15666.1|15662.1|156
1658920500000|2022-07-27 11:15:00|15672.3|15668.3|15678.6|15674.6|15681.7|15677.7|15672.3|15668.3|49
1658920800000|2022-07-27 11:20:00|15680.1|15676.1|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|101
1658921100000|2022-07-27 11:25:00|15684.8|15680.8|15697.3|15693.3|15700.4|15696.4|15684.8|15680.8|42
1658921400000|2022-07-27 11:30:00|15695.8|15691.8|15684.8|15680.8|15695.8|15691.8|15681.7|15677.7|134
1658921700000|2022-07-27 11:35:00|15683.3|15679.3|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|77
1658922000000|2022-07-27 11:40:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|131
1658922300000|2022-07-27 11:45:00|15683.3|15679.3|15689.5|15685.5|15691.1|15687.1|15675.4|15671.4|59
1658922600000|2022-07-27 11:50:00|15687.9|15683.9|15684.8|15680.8|15695.8|15691.8|15684.8|15680.8|153
1658922900000|2022-07-27 11:55:00|15683.3|15679.3|15687.9|15683.9|15691.1|15687.1|15681.7|15677.7|150
1658923200000|2022-07-27 12:00:00|15684.8|15680.8|15667.6|15663.6|15691.1|15687.1|15667.6|15663.6|136
1658923500000|2022-07-27 12:05:00|15666.1|15662.1|15659.8|15655.8|15672.3|15668.3|15658.3|15654.3|140
1658923800000|2022-07-27 12:10:00|15656.7|15652.7|15684.8|15680.8|15684.8|15680.8|15656.7|15652.7|199
1658924100000|2022-07-27 12:15:00|15686.4|15682.4|15714.5|15710.5|15714.5|15710.5|15684.8|15680.8|215
1658924400000|2022-07-27 12:20:00|15716.1|15712.1|15741.1|15737.1|15752|15748|15714.5|15710.5|509
1658924700000|2022-07-27 12:25:00|15739.5|15735.5|15719.2|15715.2|15747.3|15743.3|15712.9|15708.9|436
1658925000000|2022-07-27 12:30:00|15717.6|15713.6|15681.7|15677.7|15717.6|15713.6|15659.8|15655.8|714
1658925300000|2022-07-27 12:35:00|15683.3|15679.3|15703.6|15699.6|15711.4|15707.4|15680.1|15676.1|278
1658925600000|2022-07-27 12:40:00|15700.4|15696.4|15711.4|15707.4|15716.1|15712.1|15689.5|15685.5|310
1658925900000|2022-07-27 12:45:00|15709.8|15705.8|15712.9|15708.9|15714.5|15710.5|15678.6|15674.6|458
1658926200000|2022-07-27 12:50:00|15709.8|15705.8|15731.7|15727.7|15744.2|15740.2|15706.7|15702.7|663
1658926500000|2022-07-27 12:55:00|15733.3|15729.3|15728.6|15724.6|15744.2|15740.2|15720.8|15716.8|524
1658926800000|2022-07-27 13:00:00|15727|15723|15712.9|15708.9|15728.6|15724.6|15703.6|15699.6|510
1658927100000|2022-07-27 13:05:00|15714.5|15710.5|15722.3|15718.3|15725.4|15721.4|15700.4|15696.4|386
1658927400000|2022-07-27 13:10:00|15723.9|15719.9|15737.9|15733.9|15741.1|15737.1|15722.3|15718.3|399
1658927700000|2022-07-27 13:15:00|15741.1|15737.1|15744.2|15740.2|15747.3|15743.3|15731.7|15727.7|249
1658928000000|2022-07-27 13:20:00|15742.6|15738.6|15747.3|15743.3|15766.1|15762.1|15734.8|15730.8|632
1658928300000|2022-07-27 13:25:00|15750.4|15746.4|15742.6|15738.6|15753.6|15749.6|15734.8|15730.8|354
1658928600000|2022-07-27 13:30:00|15744.2|15740.2|15778.6|15774.6|15784.8|15780.8|15734.8|15730.8|934
1658928900000|2022-07-27 13:35:00|15775.4|15771.4|15781.7|15777.7|15783.3|15779.3|15758.3|15754.3|463
1658929200000|2022-07-27 13:40:00|15784.8|15780.8|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|614
1658929500000|2022-07-27 13:45:00|15769.2|15765.2|15762.9|15758.9|15784.8|15780.8|15753.6|15749.6|633
1658929800000|2022-07-27 13:50:00|15761.4|15757.4|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|303
1658930100000|2022-07-27 13:55:00|15759.8|15755.8|15764.5|15760.5|15767.6|15763.6|15750.4|15746.4|363
1658930400000|2022-07-27 14:00:00|15766.1|15762.1|15762.9|15758.9|15775.4|15771.4|15753.6|15749.6|454
1658930700000|2022-07-27 14:05:00|15759.8|15755.8|15778.6|15774.6|15787.9|15783.9|15750.4|15746.4|276
1658931000000|2022-07-27 14:10:00|15775.4|15771.4|15798.9|15794.9|15803.6|15799.6|15775.4|15771.4|458
1658931300000|2022-07-27 14:15:00|15797.3|15793.3|15778.6|15774.6|15802|15798|15778.6|15774.6|496
1658931600000|2022-07-27 14:20:00|15777|15773|15787.9|15783.9|15791.1|15787.1|15772.3|15768.3|343
1658931900000|2022-07-27 14:25:00|15784.8|15780.8|15775.4|15771.4|15791.1|15787.1|15770.8|15766.8|331
1658932200000|2022-07-27 14:30:00|15777|15773|15756.7|15752.7|15781.7|15777.7|15756.7|15752.7|433
1658932500000|2022-07-27 14:35:00|15753.6|15749.6|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|538
1658932800000|2022-07-27 14:40:00|15747.3|15743.3|15741.1|15737.1|15750.4|15746.4|15731.7|15727.7|684
1658933100000|2022-07-27 14:45:00|15744.2|15740.2|15753.6|15749.6|15762.9|15758.9|15741.1|15737.1|564
1658933400000|2022-07-27 14:50:00|15750.4|15746.4|15762.9|15758.9|15769.2|15765.2|15747.3|15743.3|290
1658933700000|2022-07-27 14:55:00|15759.8|15755.8|15744.2|15740.2|15762.9|15758.9|15741.1|15737.1|381
1658934000000|2022-07-27 15:00:00|15742.6|15738.6|15756.7|15752.7|15756.7|15752.7|15734.8|15730.8|472
1658934300000|2022-07-27 15:05:00|15753.6|15749.6|15764.5|15760.5|15772.3|15768.3|15753.6|15749.6|370
1658934600000|2022-07-27 15:10:00|15766.1|15762.1|15772.3|15768.3|15775.4|15771.4|15761.4|15757.4|378
1658934900000|2022-07-27 15:15:00|15769.2|15765.2|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|669
1658935200000|2022-07-27 15:20:00|15764.5|15760.5|15737.9|15733.9|15766.1|15762.1|15737.9|15733.9|351
1658935500000|2022-07-27 15:25:00|15739.5|15735.5|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|235
1658935800000|2022-07-27 15:30:00|15742.6|15738.6|15753.6|15749.6|15756.7|15752.7|15741.1|15737.1|287
1658936100000|2022-07-27 15:35:00|15748.9|15744.9|15737.9|15733.9|15753.6|15749.6|15737.9|15733.9|260
1658936400000|2022-07-27 15:40:00|15734.8|15730.8|15725.4|15721.4|15741.1|15737.1|15719.2|15715.2|589
1658936700000|2022-07-27 15:45:00|15723.9|15719.9|15730.1|15726.1|15741.1|15737.1|15722.3|15718.3|329
1658937000000|2022-07-27 15:50:00|15728.6|15724.6|15741.1|15737.1|15741.1|15737.1|15728.6|15724.6|187
1658937300000|2022-07-27 15:55:00|15737.9|15733.9|15741.1|15737.1|15741.1|15737.1|15733.3|15729.3|183
1658937600000|2022-07-27 16:00:00|15739.5|15735.5|15750.4|15746.4|15753.6|15749.6|15737.9|15733.9|355
1658937900000|2022-07-27 16:05:00|15747.3|15743.3|15758.3|15754.3|15759.8|15755.8|15747.3|15743.3|167
1658938200000|2022-07-27 16:10:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15747.3|15743.3|194
1658938500000|2022-07-27 16:15:00|15756.7|15752.7|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|343
1658938800000|2022-07-27 16:20:00|15756.7|15752.7|15758.3|15754.3|15759.8|15755.8|15753.6|15749.6|315
1658939100000|2022-07-27 16:25:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|194
1658939400000|2022-07-27 16:30:00|15750.4|15746.4|15759.8|15755.8|15762.9|15758.9|15750.4|15746.4|415
1658939700000|2022-07-27 16:35:00|15758.3|15754.3|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|349
1658940000000|2022-07-27 16:40:00|15761.4|15757.4|15747.3|15743.3|15761.4|15757.4|15747.3|15743.3|299
1658940300000|2022-07-27 16:45:00|15745.8|15741.8|15753.6|15749.6|15762.9|15758.9|15744.2|15740.2|335
1658940600000|2022-07-27 16:50:00|15752|15748|15756.7|15752.7|15758.3|15754.3|15750.4|15746.4|151
1658940900000|2022-07-27 16:55:00|15753.6|15749.6|15769.2|15765.2|15775.4|15771.4|15753.6|15749.6|286
1658941200000|2022-07-27 17:00:00|15770.8|15766.8|15772.3|15768.3|15775.4|15771.4|15762.9|15758.9|118
1658941500000|2022-07-27 17:05:00|15770.8|15766.8|15775.4|15771.4|15778.6|15774.6|15767.6|15763.6|306
1658941800000|2022-07-27 17:10:00|15777|15773|15778.6|15774.6|15784.8|15780.8|15775.4|15771.4|205
1658942100000|2022-07-27 17:15:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|153
1658942400000|2022-07-27 17:20:00|15772.3|15768.3|15778.6|15774.6|15781.7|15777.7|15772.3|15768.3|437
1658942700000|2022-07-27 17:25:00|15775.4|15771.4|15756.7|15752.7|15777|15773|15753.6|15749.6|365
1658943000000|2022-07-27 17:30:00|15755.1|15751.1|15761.4|15757.4|15762.9|15758.9|15750.4|15746.4|343
1658943300000|2022-07-27 17:35:00|15762.9|15758.9|15753.6|15749.6|15762.9|15758.9|15750.4|15746.4|217
1658943600000|2022-07-27 17:40:00|15752|15748|15761.4|15757.4|15762.9|15758.9|15747.3|15743.3|293
1658943900000|2022-07-27 17:45:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|227
1658944200000|2022-07-27 17:50:00|15758.3|15754.3|15769.2|15765.2|15770.8|15766.8|15747.3|15743.3|375
1658944500000|2022-07-27 17:55:00|15772.3|15768.3|15777|15773|15783.3|15779.3|15762.9|15758.9|187
1658944800000|2022-07-27 18:00:00|15775.4|15771.4|15753.6|15749.6|15784.8|15780.8|15745.8|15741.8|415
1658945100000|2022-07-27 18:05:00|15752|15748|15728.6|15724.6|15753.6|15749.6|15725.4|15721.4|475
1658945400000|2022-07-27 18:10:00|15730.1|15726.1|15745.8|15741.8|15747.3|15743.3|15725.4|15721.4|225
1658945700000|2022-07-27 18:15:00|15744.2|15740.2|15750.4|15746.4|15753.6|15749.6|15733.3|15729.3|163
1658946000000|2022-07-27 18:20:00|15752|15748|15761.4|15757.4|15761.4|15757.4|15750.4|15746.4|201
1658946300000|2022-07-27 18:25:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15747.3|15743.3|148
1658946600000|2022-07-27 18:30:00|15761.4|15757.4|15712.9|15708.9|15762.9|15758.9|15706.7|15702.7|712
1658946900000|2022-07-27 18:35:00|15716.1|15712.1|15720.8|15716.8|15731.7|15727.7|15697.3|15693.3|1472
1658947200000|2022-07-27 18:40:00|15722.3|15718.3|15753.6|15749.6|15781.7|15777.7|15719.2|15715.2|1997
1658947500000|2022-07-27 18:45:00|15755.1|15751.1|15769.2|15765.2|15791.1|15787.1|15750.4|15746.4|1544
1658947800000|2022-07-27 18:50:00|15770.8|15766.8|15753.6|15749.6|15775.4|15771.4|15725.4|15721.4|964
1658948100000|2022-07-27 18:55:00|15752|15748|15750.4|15746.4|15766.1|15762.1|15744.2|15740.2|1045
1658948400000|2022-07-27 19:00:00|15753.6|15749.6|15712.9|15708.9|15759.8|15755.8|15708.3|15704.3|915
1658948700000|2022-07-27 19:05:00|15714.5|15710.5|15691.1|15687.1|15723.9|15719.9|15691.1|15687.1|690
1658949000000|2022-07-27 19:10:00|15684.8|15680.8|15691.1|15687.1|15703.6|15699.6|15677|15673|782
1658949300000|2022-07-27 19:15:00|15694.2|15690.2|15678.6|15674.6|15700.4|15696.4|15659.8|15655.8|710
1658949600000|2022-07-27 19:20:00|15680.1|15676.1|15681.7|15677.7|15703.6|15699.6|15680.1|15676.1|479
1658949900000|2022-07-27 19:25:00|15683.3|15679.3|15666.1|15662.1|15694.2|15690.2|15666.1|15662.1|798
1658950200000|2022-07-27 19:30:00|15669.2|15665.2|15625.4|15621.4|15673.9|15669.9|15625.4|15621.4|1407
1658950500000|2022-07-27 19:35:00|15622.3|15618.3|15603.6|15599.6|15622.3|15618.3|15581.7|15577.7|1322
1658950800000|2022-07-27 19:40:00|15606.7|15602.7|15619.2|15615.2|15628.6|15624.6|15605.1|15601.1|798
1658951100000|2022-07-27 19:45:00|15616.1|15612.1|15603.6|15599.6|15622.3|15618.3|15603.6|15599.6|619
1658951400000|2022-07-27 19:50:00|15605.1|15601.1|15597.3|15593.3|15616.1|15612.1|15591.1|15587.1|707
1658951700000|2022-07-27 19:55:00|15600.4|15596.4|15594.2|15590.2|15609.8|15605.8|15569.2|15565.2|2157
1658952000000|2022-07-27 20:00:00|15591.1|15587.1|15528.6|15524.6|15591.1|15587.1|15528.6|15524.6|1524
1658952300000|2022-07-27 20:05:00|15527|15523|15569.2|15565.2|15572.3|15568.3|15525.4|15521.4|650
1658952600000|2022-07-27 20:10:00|15566.1|15562.1|15584.8|15580.8|15584.8|15580.8|15562.9|15558.9|826
1658952900000|2022-07-27 20:15:00|15587.9|15583.9|15594.2|15590.2|15612.9|15608.9|15587.9|15583.9|701
1658953200000|2022-07-27 20:20:00|15595.8|15591.8|15575.4|15571.4|15606.7|15602.7|15572.3|15568.3|594
1658953500000|2022-07-27 20:25:00|15572.3|15568.3|15575.4|15571.4|15591.1|15587.1|15570.8|15566.8|305
1658953800000|2022-07-27 20:30:00|15578.6|15574.6|15553.6|15549.6|15581.7|15577.7|15541.1|15537.1|340
1658954100000|2022-07-27 20:35:00|15555.1|15551.1|15562.9|15558.9|15572.3|15568.3|15553.6|15549.6|200
1658954400000|2022-07-27 20:40:00|15564.5|15560.5|15562.9|15558.9|15578.6|15574.6|15559.8|15555.8|167
1658954700000|2022-07-27 20:45:00|15559.8|15555.8|15583.3|15579.3|15591.1|15587.1|15559.8|15555.8|320
1658955000000|2022-07-27 20:50:00|15581.7|15577.7|15559.8|15555.8|15586.4|15582.4|15556.7|15552.7|285
1658955300000|2022-07-27 20:55:00|15558.3|15554.3|15556.7|15552.7|15570.8|15566.8|15556.7|15552.7|163
1658959200000|2022-07-27 22:00:00|15562.9|15558.9|15578.6|15574.6|15581.7|15577.7|15562.9|15558.9|73
1658959500000|2022-07-27 22:05:00|15577|15573|15575.4|15571.4|15591.1|15587.1|15575.4|15571.4|33
1658959800000|2022-07-27 22:10:00|15578.6|15574.6|15584.8|15580.8|15584.8|15580.8|15575.4|15571.4|13
1658960100000|2022-07-27 22:15:00|15587.9|15583.9|15584.8|15580.8|15591.1|15587.1|15584.8|15580.8|9
1658960400000|2022-07-27 22:20:00|15586.4|15582.4|15586.4|15582.4|15587.9|15583.9|15584.8|15580.8|6
1658960700000|2022-07-27 22:25:00|15587.9|15583.9|15592.6|15588.6|15592.6|15588.6|15584.8|15580.8|22
1658961000000|2022-07-27 22:30:00|15591.1|15587.1|15587.9|15583.9|15594.2|15590.2|15584.8|15580.8|47
1658961300000|2022-07-27 22:35:00|15589.5|15585.5|15587.9|15583.9|15589.5|15585.5|15586.4|15582.4|8
1658961600000|2022-07-27 22:40:00|15589.5|15585.5|15592.6|15588.6|15592.6|15588.6|15586.4|15582.4|23
1658961900000|2022-07-27 22:45:00|15594.2|15590.2|15598.9|15594.9|15598.9|15594.9|15592.6|15588.6|12
1658962200000|2022-07-27 22:50:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|32
1658962500000|2022-07-27 22:55:00|15595.8|15591.8|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|24
1658962800000|2022-07-27 23:00:00|15597.3|15593.3|15611.4|15607.4|15614.5|15610.5|15597.3|15593.3|53
1658963100000|2022-07-27 23:05:00|15609.8|15605.8|15616.1|15612.1|15616.1|15612.1|15608.3|15604.3|32
1658963400000|2022-07-27 23:10:00|15617.6|15613.6|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|57
1658963700000|2022-07-27 23:15:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|141
1658964000000|2022-07-27 23:20:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15630.1|15626.1|40
1658964300000|2022-07-27 23:25:00|15637.9|15633.9|15636.4|15632.4|15645.8|15641.8|15631.7|15627.7|88
1658964600000|2022-07-27 23:30:00|15634.8|15630.8|15630.1|15626.1|15634.8|15630.8|15623.9|15619.9|145
1658964900000|2022-07-27 23:35:00|15631.7|15627.7|15631.7|15627.7|15636.4|15632.4|15625.4|15621.4|34
1658965200000|2022-07-27 23:40:00|15628.6|15624.6|15633.3|15629.3|15637.9|15633.9|15625.4|15621.4|138
1658965500000|2022-07-27 23:45:00|15637.9|15633.9|15633.3|15629.3|15637.9|15633.9|15631.7|15627.7|93
1658965800000|2022-07-27 23:50:00|15631.7|15627.7|15628.6|15624.6|15633.3|15629.3|15625.4|15621.4|46
1658966100000|2022-07-27 23:55:00|15630.1|15626.1|15647.3|15643.3|15647.3|15643.3|15630.1|15626.1|93
1658966400000|2022-07-28 00:00:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15637.9|15633.9|46
1658966700000|2022-07-28 00:05:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|58
1658967000000|2022-07-28 00:10:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|31
1658967300000|2022-07-28 00:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|70
1658967600000|2022-07-28 00:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|40
1658967900000|2022-07-28 00:25:00|15644.2|15640.2|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|32
1658968200000|2022-07-28 00:30:00|15630.1|15626.1|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|50
1658968500000|2022-07-28 00:35:00|15639.5|15635.5|15642.6|15638.6|15645.8|15641.8|15639.5|15635.5|23
1658968800000|2022-07-28 00:40:00|15641.1|15637.1|15639.5|15635.5|15645.8|15641.8|15637.9|15633.9|62
1658969100000|2022-07-28 00:45:00|15641.1|15637.1|15648.9|15644.9|15653.6|15649.6|15637.9|15633.9|143
1658969400000|2022-07-28 00:50:00|15650.4|15646.4|15636.4|15632.4|15650.4|15646.4|15634.8|15630.8|102
1658969700000|2022-07-28 00:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|31
1658970000000|2022-07-28 01:00:00|15637.9|15633.9|15645.8|15641.8|15647.3|15643.3|15637.9|15633.9|58
1658970300000|2022-07-28 01:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|37
1658970600000|2022-07-28 01:10:00|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15645.8|15641.8|45
1658970900000|2022-07-28 01:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|37
1658971200000|2022-07-28 01:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|28
1658971500000|2022-07-28 01:25:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15648.9|15644.9|86
1658971800000|2022-07-28 01:30:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|119
1658972100000|2022-07-28 01:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|103
1658972400000|2022-07-28 01:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|27
1658972700000|2022-07-28 01:45:00|15661.4|15657.4|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658973000000|2022-07-28 01:50:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|92
1658973300000|2022-07-28 01:55:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|17
1658973600000|2022-07-28 02:00:00|15658.3|15654.3|15650.4|15646.4|15661.4|15657.4|15650.4|15646.4|36
1658973900000|2022-07-28 02:05:00|15653.6|15649.6|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|49
1658974200000|2022-07-28 02:10:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|34
1658974500000|2022-07-28 02:15:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15631.7|15627.7|25
1658974800000|2022-07-28 02:20:00|15630.1|15626.1|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|21
1658975100000|2022-07-28 02:25:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|11
1658975400000|2022-07-28 02:30:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|12
1658975700000|2022-07-28 02:35:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15620.8|15616.8|35
1658976000000|2022-07-28 02:40:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15616.1|15612.1|57
1658976300000|2022-07-28 02:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|27
1658976600000|2022-07-28 02:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|33
1658976900000|2022-07-28 02:55:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|22
1658977200000|2022-07-28 03:00:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|9
1658977500000|2022-07-28 03:05:00|15627|15623|15620.8|15616.8|15628.6|15624.6|15620.8|15616.8|39
1658977800000|2022-07-28 03:10:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|26
1658978100000|2022-07-28 03:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|22
1658978400000|2022-07-28 03:20:00|15617.6|15613.6|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|55
1658978700000|2022-07-28 03:25:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|7
1658979000000|2022-07-28 03:30:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|80
1658979300000|2022-07-28 03:35:00|15622.3|15618.3|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|43
1658979600000|2022-07-28 03:40:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|68
1658979900000|2022-07-28 03:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|19
1658980200000|2022-07-28 03:50:00|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|44
1658980500000|2022-07-28 03:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|8
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|66
1658981100000|2022-07-28 04:05:00|15598.9|15594.9|15594.2|15590.2|15598.9|15594.9|15591.1|15587.1|73
1658981400000|2022-07-28 04:10:00|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15587.9|15583.9|69
1658981700000|2022-07-28 04:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|38
1658982000000|2022-07-28 04:20:00|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15595.8|15591.8|20
1658982300000|2022-07-28 04:25:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|168
1658982600000|2022-07-28 04:30:00|15606.7|15602.7|15566.1|15562.1|15606.7|15602.7|15562.9|15558.9|377
1658982900000|2022-07-28 04:35:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|124
1658983200000|2022-07-28 04:40:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|71
1658983500000|2022-07-28 04:45:00|15569.2|15565.2|15581.7|15577.7|15581.7|15577.7|15567.6|15563.6|49
1658983800000|2022-07-28 04:50:00|15580.1|15576.1|15567.6|15563.6|15580.1|15576.1|15566.1|15562.1|26
1658984100000|2022-07-28 04:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|31
1658984400000|2022-07-28 05:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|39
1658984700000|2022-07-28 05:05:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|49
1658985000000|2022-07-28 05:10:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|32
1658985300000|2022-07-28 05:15:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|26
1658985600000|2022-07-28 05:20:00|15570.8|15566.8|15572.3|15568.3|15578.6|15574.6|15570.8|15566.8|38
1658985900000|2022-07-28 05:25:00|15570.8|15566.8|15569.2|15565.2|15575.4|15571.4|15564.5|15560.5|39
1658986200000|2022-07-28 05:30:00|15567.6|15563.6|15567.6|15563.6|15573.9|15569.9|15566.1|15562.1|31
1658986500000|2022-07-28 05:35:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|34
1658986800000|2022-07-28 05:40:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|54
1658987100000|2022-07-28 05:45:00|15564.5|15560.5|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|103
1658987400000|2022-07-28 05:50:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15558.3|15554.3|43
1658987700000|2022-07-28 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658988000000|2022-07-28 06:00:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15564.5|15560.5|151
1658988300000|2022-07-28 06:05:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|72
1658988600000|2022-07-28 06:10:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|129
1658988900000|2022-07-28 06:15:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|98
1658989200000|2022-07-28 06:20:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|34
1658989500000|2022-07-28 06:25:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|34
1658989800000|2022-07-28 06:30:00|15561.4|15557.4|15562.9|15558.9|15573.9|15569.9|15553.6|15549.6|109
1658990100000|2022-07-28 06:35:00|15559.8|15555.8|15566.1|15562.1|15572.3|15568.3|15558.3|15554.3|37
1658990400000|2022-07-28 06:40:00|15569.2|15565.2|15552|15548|15572.3|15568.3|15552|15548|37
1658990700000|2022-07-28 06:45:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15544.2|15540.2|134
1658991000000|2022-07-28 06:50:00|15556.7|15552.7|15534.8|15530.8|15559.8|15555.8|15534.8|15530.8|255
1658991300000|2022-07-28 06:55:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|186
1658991600000|2022-07-28 07:00:00|15533.3|15529.3|15516.1|15512.1|15544.2|15540.2|15514.5|15510.5|446
1658991900000|2022-07-28 07:05:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15512.9|15508.9|227
1658992200000|2022-07-28 07:10:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|331
1658992500000|2022-07-28 07:15:00|15514.5|15510.5|15512.9|15508.9|15522.3|15518.3|15503.6|15499.6|219
1658992800000|2022-07-28 07:20:00|15511.4|15507.4|15487.9|15483.9|15519.2|15515.2|15484.8|15480.8|610
1658993100000|2022-07-28 07:25:00|15489.5|15485.5|15498.9|15494.9|15503.6|15499.6|15489.5|15485.5|213
1658993400000|2022-07-28 07:30:00|15497.3|15493.3|15520.8|15516.8|15522.3|15518.3|15494.2|15490.2|461
1658993700000|2022-07-28 07:35:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|206
1658994000000|2022-07-28 07:40:00|15520.8|15516.8|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|182
1658994300000|2022-07-28 07:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|281
1658994600000|2022-07-28 07:50:00|15527|15523|15519.2|15515.2|15530.1|15526.1|15516.1|15512.1|155
1658994900000|2022-07-28 07:55:00|15517.6|15513.6|15509.8|15505.8|15525.4|15521.4|15508.3|15504.3|145
1658995200000|2022-07-28 08:00:00|15506.7|15502.7|15516.1|15512.1|15534.8|15530.8|15500.4|15496.4|385
1658995500000|2022-07-28 08:05:00|15514.5|15510.5|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|343
1658995800000|2022-07-28 08:10:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|277
1658996100000|2022-07-28 08:15:00|15542.6|15538.6|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|188
1658996400000|2022-07-28 08:20:00|15555.1|15551.1|15537.9|15533.9|15558.3|15554.3|15534.8|15530.8|197
1658996700000|2022-07-28 08:25:00|15539.5|15535.5|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|260
1658997000000|2022-07-28 08:30:00|15537.9|15533.9|15520.8|15516.8|15541.1|15537.1|15519.2|15515.2|185
1658997300000|2022-07-28 08:35:00|15519.2|15515.2|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|125
1658997600000|2022-07-28 08:40:00|15512.9|15508.9|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|164
1658997900000|2022-07-28 08:45:00|15503.6|15499.6|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|290
1658998200000|2022-07-28 08:50:00|15502|15498|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|120
1658998500000|2022-07-28 08:55:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|214
1658998800000|2022-07-28 09:00:00|15514.5|15510.5|15519.2|15515.2|15528.6|15524.6|15512.9|15508.9|196
1658999100000|2022-07-28 09:05:00|15517.6|15513.6|15520.8|15516.8|15525.4|15521.4|15514.5|15510.5|80
1658999400000|2022-07-28 09:10:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|53
1658999700000|2022-07-28 09:15:00|15527|15523|15530.1|15526.1|15530.1|15526.1|15519.2|15515.2|128
1659000000000|2022-07-28 09:20:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|206
1659000300000|2022-07-28 09:25:00|15539.5|15535.5|15533.3|15529.3|15544.2|15540.2|15531.7|15527.7|86
1659000600000|2022-07-28 09:30:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|68
1659000900000|2022-07-28 09:35:00|15530.1|15526.1|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|129
1659001200000|2022-07-28 09:40:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|58
1659001500000|2022-07-28 09:45:00|15520.8|15516.8|15539.5|15535.5|15541.1|15537.1|15520.8|15516.8|119
1659001800000|2022-07-28 09:50:00|15537.9|15533.9|15537.9|15533.9|15548.9|15544.9|15533.3|15529.3|145
1659002100000|2022-07-28 09:55:00|15539.5|15535.5|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|68
1659002400000|2022-07-28 10:00:00|15556.7|15552.7|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|276
1659002700000|2022-07-28 10:05:00|15537.9|15533.9|15519.2|15515.2|15541.1|15537.1|15512.9|15508.9|139
1659003000000|2022-07-28 10:10:00|15520.8|15516.8|15519.2|15515.2|15523.9|15519.9|15516.1|15512.1|122
1659003300000|2022-07-28 10:15:00|15520.8|15516.8|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|51
1659003600000|2022-07-28 10:20:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|83
1659003900000|2022-07-28 10:25:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|129
1659004200000|2022-07-28 10:30:00|15528.6|15524.6|15527|15523|15531.7|15527.7|15525.4|15521.4|39
1659004500000|2022-07-28 10:35:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|93
1659004800000|2022-07-28 10:40:00|15530.1|15526.1|15509.8|15505.8|15530.1|15526.1|15509.8|15505.8|52
1659005100000|2022-07-28 10:45:00|15508.3|15504.3|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|360
1659005400000|2022-07-28 10:50:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|115
1659005700000|2022-07-28 10:55:00|15492.6|15488.6|15517.6|15513.6|15522.3|15518.3|15491.1|15487.1|278
1659006000000|2022-07-28 11:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15497.3|15493.3|223
1659006300000|2022-07-28 11:05:00|15503.6|15499.6|15503.6|15499.6|15514.5|15510.5|15500.4|15496.4|201
1659006600000|2022-07-28 11:10:00|15502|15498|15500.4|15496.4|15502|15498|15486.4|15482.4|229
1659006900000|2022-07-28 11:15:00|15503.6|15499.6|15517.6|15513.6|15517.6|15513.6|15503.6|15499.6|184
1659007200000|2022-07-28 11:20:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|264
1659007500000|2022-07-28 11:25:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|141
1659007800000|2022-07-28 11:30:00|15525.4|15521.4|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|127
1659008100000|2022-07-28 11:35:00|15517.6|15513.6|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|308
1659008400000|2022-07-28 11:40:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|323
1659008700000|2022-07-28 11:45:00|15511.4|15507.4|15523.9|15519.9|15525.4|15521.4|15511.4|15507.4|341
1659009000000|2022-07-28 11:50:00|15525.4|15521.4|15533.3|15529.3|15541.1|15537.1|15522.3|15518.3|447
1659009300000|2022-07-28 11:55:00|15531.7|15527.7|15545.8|15541.8|15547.3|15543.3|15531.7|15527.7|356
1659009600000|2022-07-28 12:00:00|15544.2|15540.2|15548.9|15544.9|15559.8|15555.8|15534.8|15530.8|506
1659009900000|2022-07-28 12:05:00|15550.4|15546.4|15559.8|15555.8|15578.6|15574.6|15548.9|15544.9|524
1659010200000|2022-07-28 12:10:00|15556.7|15552.7|15527|15523|15559.8|15555.8|15525.4|15521.4|496
1659010500000|2022-07-28 12:15:00|15528.6|15524.6|15544.2|15540.2|15556.7|15552.7|15519.2|15515.2|714
1659010800000|2022-07-28 12:20:00|15542.6|15538.6|15491.1|15487.1|15542.6|15538.6|15487.9|15483.9|901
1659011100000|2022-07-28 12:25:00|15489.5|15485.5|15502|15498|15506.7|15502.7|15480.1|15476.1|619
1659011400000|2022-07-28 12:30:00|15503.6|15499.6|15528.6|15524.6|15562.9|15558.9|15503.6|15499.6|1518
1659011700000|2022-07-28 12:35:00|15531.7|15527.7|15562.9|15558.9|15566.1|15562.1|15525.4|15521.4|905
1659012000000|2022-07-28 12:40:00|15559.8|15555.8|15650.4|15646.4|15653.6|15649.6|15559.8|15555.8|1515
1659012300000|2022-07-28 12:45:00|15652|15648|15619.2|15615.2|15662.9|15658.9|15612.9|15608.9|1448
1659012600000|2022-07-28 12:50:00|15616.1|15612.1|15641.1|15637.1|15650.4|15646.4|15609.8|15605.8|1188
1659012900000|2022-07-28 12:55:00|15637.9|15633.9|15656.7|15652.7|15669.2|15665.2|15637.9|15633.9|964
1659013200000|2022-07-28 13:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15647.3|15643.3|785
1659013500000|2022-07-28 13:05:00|15677|15673|15678.6|15674.6|15694.2|15690.2|15666.1|15662.1|1045
1659013800000|2022-07-28 13:10:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15677|15673|979
1659014100000|2022-07-28 13:15:00|15694.2|15690.2|15741.1|15737.1|15747.3|15743.3|15684.8|15680.8|1715
1659014400000|2022-07-28 13:20:00|15737.9|15733.9|15712.9|15708.9|15762.9|15758.9|15697.3|15693.3|1706
1659014700000|2022-07-28 13:25:00|15714.5|15710.5|15731.7|15727.7|15741.1|15737.1|15712.9|15708.9|1029
1659015000000|2022-07-28 13:30:00|15733.3|15729.3|15762.9|15758.9|15772.3|15768.3|15722.3|15718.3|1256
1659015300000|2022-07-28 13:35:00|15759.8|15755.8|15766.1|15762.1|15797.3|15793.3|15750.4|15746.4|1604
1659015600000|2022-07-28 13:40:00|15762.9|15758.9|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1354
1659015900000|2022-07-28 13:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15769.2|15765.2|1108
1659016200000|2022-07-28 13:50:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15777|15773|952
1659016500000|2022-07-28 13:55:00|15787.9|15783.9|15831.7|15827.7|15839.5|15835.5|15787.9|15783.9|1710
1659016800000|2022-07-28 14:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15822.3|15818.3|1573
1659017100000|2022-07-28 14:05:00|15845.8|15841.8|15819.2|15815.2|15847.3|15843.3|15806.7|15802.7|1223
1659017400000|2022-07-28 14:10:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15794.2|15790.2|766
1659017700000|2022-07-28 14:15:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|545
1659018000000|2022-07-28 14:20:00|15817.6|15813.6|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|727
1659018300000|2022-07-28 14:25:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15825.4|15821.4|972
1659018600000|2022-07-28 14:30:00|15833.3|15829.3|15834.8|15830.8|15847.3|15843.3|15831.7|15827.7|772
1659018900000|2022-07-28 14:35:00|15833.3|15829.3|15809.8|15805.8|15837.9|15833.9|15806.7|15802.7|734
1659019200000|2022-07-28 14:40:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|1108
1659019500000|2022-07-28 14:45:00|15786.4|15782.4|15803.6|15799.6|15809.8|15805.8|15781.7|15777.7|938
1659019800000|2022-07-28 14:50:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15794.2|15790.2|764
1659020100000|2022-07-28 14:55:00|15803.6|15799.6|15816.1|15812.1|15817.6|15813.6|15800.4|15796.4|606
1659020400000|2022-07-28 15:00:00|15814.5|15810.5|15803.6|15799.6|15819.2|15815.2|15794.2|15790.2|548
1659020700000|2022-07-28 15:05:00|15805.1|15801.1|15781.7|15777.7|15812.9|15808.9|15777|15773|454
1659021000000|2022-07-28 15:10:00|15783.3|15779.3|15781.7|15777.7|15800.4|15796.4|15775.4|15771.4|509
1659021300000|2022-07-28 15:15:00|15780.1|15776.1|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|599
1659021600000|2022-07-28 15:20:00|15777|15773|15809.8|15805.8|15812.9|15808.9|15775.4|15771.4|549
1659021900000|2022-07-28 15:25:00|15811.4|15807.4|15825.4|15821.4|15827|15823|15809.8|15805.8|393
1659022200000|2022-07-28 15:30:00|15822.3|15818.3|15808.3|15804.3|15825.4|15821.4|15808.3|15804.3|704
1659022500000|2022-07-28 15:35:00|15809.8|15805.8|15778.6|15774.6|15809.8|15805.8|15778.6|15774.6|450
1659022800000|2022-07-28 15:40:00|15780.1|15776.1|15781.7|15777.7|15791.1|15787.1|15775.4|15771.4|286
1659023100000|2022-07-28 15:45:00|15783.3|15779.3|15770.8|15766.8|15784.8|15780.8|15769.2|15765.2|390
1659023400000|2022-07-28 15:50:00|15769.2|15765.2|15741.1|15737.1|15772.3|15768.3|15741.1|15737.1|773
1659023700000|2022-07-28 15:55:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15731.7|15727.7|413
1659024000000|2022-07-28 16:00:00|15742.6|15738.6|15712.9|15708.9|15748.9|15744.9|15709.8|15705.8|683
1659024300000|2022-07-28 16:05:00|15714.5|15710.5|15694.2|15690.2|15716.1|15712.1|15678.6|15674.6|818
1659024600000|2022-07-28 16:10:00|15695.8|15691.8|15666.1|15662.1|15697.3|15693.3|15659.8|15655.8|904
1659024900000|2022-07-28 16:15:00|15664.5|15660.5|15700.4|15696.4|15703.6|15699.6|15659.8|15655.8|611
1659025200000|2022-07-28 16:20:00|15698.9|15694.9|15706.7|15702.7|15712.9|15708.9|15691.1|15687.1|299
1659025500000|2022-07-28 16:25:00|15705.1|15701.1|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|616
1659025800000|2022-07-28 16:30:00|15702|15698|15716.1|15712.1|15722.3|15718.3|15694.2|15690.2|989
1659026100000|2022-07-28 16:35:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|880
1659026400000|2022-07-28 16:40:00|15722.3|15718.3|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|365
1659026700000|2022-07-28 16:45:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15680.1|15676.1|271
1659027000000|2022-07-28 16:50:00|15695.8|15691.8|15703.6|15699.6|15712.9|15708.9|15691.1|15687.1|330
1659027300000|2022-07-28 16:55:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|448
1659027600000|2022-07-28 17:00:00|15705.1|15701.1|15728.6|15724.6|15731.7|15727.7|15702|15698|635
1659027900000|2022-07-28 17:05:00|15744.2|15740.2|15742.6|15738.6|15753.6|15749.6|15722.3|15718.3|587
1659028200000|2022-07-28 17:10:00|15741.1|15737.1|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|197
1659028500000|2022-07-28 17:15:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15741.1|15737.1|379
1659028800000|2022-07-28 17:20:00|15762.9|15758.9|15764.5|15760.5|15778.6|15774.6|15753.6|15749.6|532
1659029100000|2022-07-28 17:25:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|419
1659029400000|2022-07-28 17:30:00|15767.6|15763.6|15778.6|15774.6|15791.1|15787.1|15766.1|15762.1|405
1659029700000|2022-07-28 17:35:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|207
1659030000000|2022-07-28 17:40:00|15775.4|15771.4|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|339
1659030300000|2022-07-28 17:45:00|15777|15773|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|365
1659030600000|2022-07-28 17:50:00|15767.6|15763.6|15753.6|15749.6|15767.6|15763.6|15728.6|15724.6|1210
1659030900000|2022-07-28 17:55:00|15755.1|15751.1|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|347
1659031200000|2022-07-28 18:00:00|15748.9|15744.9|15728.6|15724.6|15750.4|15746.4|15728.6|15724.6|591
1659031500000|2022-07-28 18:05:00|15727|15723|15716.1|15712.1|15737.9|15733.9|15714.5|15710.5|561
1659031800000|2022-07-28 18:10:00|15719.2|15715.2|15731.7|15727.7|15737.9|15733.9|15716.1|15712.1|435
1659032100000|2022-07-28 18:15:00|15728.6|15724.6|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|354
1659032400000|2022-07-28 18:20:00|15717.6|15713.6|15700.4|15696.4|15717.6|15713.6|15694.2|15690.2|491
1659032700000|2022-07-28 18:25:00|15697.3|15693.3|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|284
1659033000000|2022-07-28 18:30:00|15689.5|15685.5|15672.3|15668.3|15694.2|15690.2|15672.3|15668.3|505
1659033300000|2022-07-28 18:35:00|15673.9|15669.9|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|425
1659033600000|2022-07-28 18:40:00|15678.6|15674.6|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|454
1659033900000|2022-07-28 18:45:00|15677|15673|15647.3|15643.3|15678.6|15674.6|15641.1|15637.1|662
1659034200000|2022-07-28 18:50:00|15650.4|15646.4|15662.9|15658.9|15667.6|15663.6|15647.3|15643.3|975
1659034500000|2022-07-28 18:55:00|15659.8|15655.8|15662.9|15658.9|15664.5|15660.5|15653.6|15649.6|798
1659034800000|2022-07-28 19:00:00|15659.8|15655.8|15681.7|15677.7|15691.1|15687.1|15658.3|15654.3|879
1659035100000|2022-07-28 19:05:00|15683.3|15679.3|15698.9|15694.9|15700.4|15696.4|15675.4|15671.4|318
1659035400000|2022-07-28 19:10:00|15700.4|15696.4|15681.7|15677.7|15703.6|15699.6|15678.6|15674.6|664
1659035700000|2022-07-28 19:15:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15681.7|15677.7|311
1659036000000|2022-07-28 19:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|158
1659036300000|2022-07-28 19:25:00|15706.7|15702.7|15716.1|15712.1|15717.6|15713.6|15703.6|15699.6|340
1659036600000|2022-07-28 19:30:00|15719.2|15715.2|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|474
1659036900000|2022-07-28 19:35:00|15727|15723|15712.9|15708.9|15727|15723|15708.3|15704.3|216
1659037200000|2022-07-28 19:40:00|15714.5|15710.5|15697.3|15693.3|15716.1|15712.1|15697.3|15693.3|349
1659037500000|2022-07-28 19:45:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|570
1659037800000|2022-07-28 19:50:00|15694.2|15690.2|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|494
1659038100000|2022-07-28 19:55:00|15708.3|15704.3|15687.9|15683.9|15712.9|15708.9|15681.7|15677.7|2011
1659038400000|2022-07-28 20:00:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15666.1|15662.1|1214
1659038700000|2022-07-28 20:05:00|15700.4|15696.4|15697.3|15693.3|15709.8|15705.8|15692.6|15688.6|838
1659039000000|2022-07-28 20:10:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15691.1|15687.1|561
1659039300000|2022-07-28 20:15:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|185
1659039600000|2022-07-28 20:20:00|15709.8|15705.8|15725.4|15721.4|15725.4|15721.4|15703.6|15699.6|290
1659039900000|2022-07-28 20:25:00|15723.9|15719.9|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|373
1659040200000|2022-07-28 20:30:00|15731.7|15727.7|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|496
1659040500000|2022-07-28 20:35:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15702|15698|354
1659040800000|2022-07-28 20:40:00|15706.7|15702.7|15719.2|15715.2|15725.4|15721.4|15700.4|15696.4|507
1659041100000|2022-07-28 20:45:00|15717.6|15713.6|15706.7|15702.7|15719.2|15715.2|15700.4|15696.4|373
1659041400000|2022-07-28 20:50:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|321
1659041700000|2022-07-28 20:55:00|15691.1|15687.1|15689.5|15685.5|15697.3|15693.3|15684.8|15680.8|293
1659045600000|2022-07-28 22:00:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15678.6|15674.6|134
1659045900000|2022-07-28 22:05:00|15689.5|15685.5|15683.3|15679.3|15694.2|15690.2|15681.7|15677.7|85
1659046200000|2022-07-28 22:10:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1659046500000|2022-07-28 22:15:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|23
1659046800000|2022-07-28 22:20:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15678.6|15674.6|12
1659047100000|2022-07-28 22:25:00|15681.7|15677.7|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|58
1659047400000|2022-07-28 22:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|61
1659047700000|2022-07-28 22:35:00|15687.9|15683.9|15680.1|15676.1|15691.1|15687.1|15678.6|15674.6|65
1659048000000|2022-07-28 22:40:00|15678.6|15674.6|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|37
1659048300000|2022-07-28 22:45:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|30
1659048600000|2022-07-28 22:50:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|74
1659048900000|2022-07-28 22:55:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1659049200000|2022-07-28 23:00:00|15687.9|15683.9|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|71
1659049500000|2022-07-28 23:05:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|38
1659049800000|2022-07-28 23:10:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|48
1659050100000|2022-07-28 23:15:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|23
1659050400000|2022-07-28 23:20:00|15694.2|15690.2|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|21
1659050700000|2022-07-28 23:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|30
1659051000000|2022-07-28 23:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|30
1659051300000|2022-07-28 23:35:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15691.1|15687.1|40
1659051600000|2022-07-28 23:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|10
1659051900000|2022-07-28 23:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|28
1659052200000|2022-07-28 23:50:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|45
1659052500000|2022-07-28 23:55:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|17
1658966400000|2022-07-28 00:00:00|15648.9|15644.9|15637.9|15633.9|15648.9|15644.9|15637.9|15633.9|46
1658966700000|2022-07-28 00:05:00|15634.8|15630.8|15641.1|15637.1|15641.1|15637.1|15628.6|15624.6|58
1658967000000|2022-07-28 00:10:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|31
1658967300000|2022-07-28 00:15:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|70
1658967600000|2022-07-28 00:20:00|15645.8|15641.8|15642.6|15638.6|15647.3|15643.3|15637.9|15633.9|40
1658967900000|2022-07-28 00:25:00|15644.2|15640.2|15631.7|15627.7|15647.3|15643.3|15631.7|15627.7|32
1658968200000|2022-07-28 00:30:00|15630.1|15626.1|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|50
1658968500000|2022-07-28 00:35:00|15639.5|15635.5|15642.6|15638.6|15645.8|15641.8|15639.5|15635.5|23
1658968800000|2022-07-28 00:40:00|15641.1|15637.1|15639.5|15635.5|15645.8|15641.8|15637.9|15633.9|62
1658969100000|2022-07-28 00:45:00|15641.1|15637.1|15648.9|15644.9|15653.6|15649.6|15637.9|15633.9|143
1658969400000|2022-07-28 00:50:00|15650.4|15646.4|15636.4|15632.4|15650.4|15646.4|15634.8|15630.8|102
1658969700000|2022-07-28 00:55:00|15637.9|15633.9|15634.8|15630.8|15637.9|15633.9|15628.6|15624.6|31
1658970000000|2022-07-28 01:00:00|15637.9|15633.9|15645.8|15641.8|15647.3|15643.3|15637.9|15633.9|58
1658970300000|2022-07-28 01:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|37
1658970600000|2022-07-28 01:10:00|15648.9|15644.9|15656.7|15652.7|15656.7|15652.7|15645.8|15641.8|45
1658970900000|2022-07-28 01:15:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|37
1658971200000|2022-07-28 01:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15653.6|15649.6|28
1658971500000|2022-07-28 01:25:00|15650.4|15646.4|15666.1|15662.1|15666.1|15662.1|15648.9|15644.9|86
1658971800000|2022-07-28 01:30:00|15667.6|15663.6|15672.3|15668.3|15675.4|15671.4|15666.1|15662.1|119
1658972100000|2022-07-28 01:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|103
1658972400000|2022-07-28 01:40:00|15659.8|15655.8|15659.8|15655.8|15662.9|15658.9|15659.8|15655.8|27
1658972700000|2022-07-28 01:45:00|15661.4|15657.4|15662.9|15658.9|15667.6|15663.6|15659.8|15655.8|32
1658973000000|2022-07-28 01:50:00|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15656.7|15652.7|92
1658973300000|2022-07-28 01:55:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|17
1658973600000|2022-07-28 02:00:00|15658.3|15654.3|15650.4|15646.4|15661.4|15657.4|15650.4|15646.4|36
1658973900000|2022-07-28 02:05:00|15653.6|15649.6|15637.9|15633.9|15653.6|15649.6|15637.9|15633.9|49
1658974200000|2022-07-28 02:10:00|15636.4|15632.4|15641.1|15637.1|15644.2|15640.2|15634.8|15630.8|34
1658974500000|2022-07-28 02:15:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15631.7|15627.7|25
1658974800000|2022-07-28 02:20:00|15630.1|15626.1|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|21
1658975100000|2022-07-28 02:25:00|15634.8|15630.8|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|11
1658975400000|2022-07-28 02:30:00|15630.1|15626.1|15628.6|15624.6|15631.7|15627.7|15625.4|15621.4|12
1658975700000|2022-07-28 02:35:00|15630.1|15626.1|15622.3|15618.3|15630.1|15626.1|15620.8|15616.8|35
1658976000000|2022-07-28 02:40:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15616.1|15612.1|57
1658976300000|2022-07-28 02:45:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15616.1|15612.1|27
1658976600000|2022-07-28 02:50:00|15619.2|15615.2|15622.3|15618.3|15622.3|15618.3|15616.1|15612.1|33
1658976900000|2022-07-28 02:55:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.9|15619.9|22
1658977200000|2022-07-28 03:00:00|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15622.3|15618.3|9
1658977500000|2022-07-28 03:05:00|15627|15623|15620.8|15616.8|15628.6|15624.6|15620.8|15616.8|39
1658977800000|2022-07-28 03:10:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|26
1658978100000|2022-07-28 03:15:00|15622.3|15618.3|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|22
1658978400000|2022-07-28 03:20:00|15617.6|15613.6|15620.8|15616.8|15625.4|15621.4|15617.6|15613.6|55
1658978700000|2022-07-28 03:25:00|15619.2|15615.2|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|7
1658979000000|2022-07-28 03:30:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|80
1658979300000|2022-07-28 03:35:00|15622.3|15618.3|15617.6|15613.6|15622.3|15618.3|15616.1|15612.1|43
1658979600000|2022-07-28 03:40:00|15619.2|15615.2|15609.8|15605.8|15619.2|15615.2|15606.7|15602.7|68
1658979900000|2022-07-28 03:45:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15605.1|15601.1|19
1658980200000|2022-07-28 03:50:00|15603.6|15599.6|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|44
1658980500000|2022-07-28 03:55:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|8
1658980800000|2022-07-28 04:00:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|66
1658981100000|2022-07-28 04:05:00|15598.9|15594.9|15594.2|15590.2|15598.9|15594.9|15591.1|15587.1|73
1658981400000|2022-07-28 04:10:00|15592.6|15588.6|15592.6|15588.6|15594.2|15590.2|15587.9|15583.9|69
1658981700000|2022-07-28 04:15:00|15591.1|15587.1|15594.2|15590.2|15594.2|15590.2|15587.9|15583.9|38
1658982000000|2022-07-28 04:20:00|15595.8|15591.8|15598.9|15594.9|15598.9|15594.9|15595.8|15591.8|20
1658982300000|2022-07-28 04:25:00|15597.3|15593.3|15609.8|15605.8|15609.8|15605.8|15597.3|15593.3|168
1658982600000|2022-07-28 04:30:00|15606.7|15602.7|15566.1|15562.1|15606.7|15602.7|15562.9|15558.9|377
1658982900000|2022-07-28 04:35:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15556.7|15552.7|124
1658983200000|2022-07-28 04:40:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|71
1658983500000|2022-07-28 04:45:00|15569.2|15565.2|15581.7|15577.7|15581.7|15577.7|15567.6|15563.6|49
1658983800000|2022-07-28 04:50:00|15580.1|15576.1|15567.6|15563.6|15580.1|15576.1|15566.1|15562.1|26
1658984100000|2022-07-28 04:55:00|15569.2|15565.2|15572.3|15568.3|15572.3|15568.3|15566.1|15562.1|31
1658984400000|2022-07-28 05:00:00|15573.9|15569.9|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|39
1658984700000|2022-07-28 05:05:00|15573.9|15569.9|15569.2|15565.2|15575.4|15571.4|15566.1|15562.1|49
1658985000000|2022-07-28 05:10:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15559.8|15555.8|32
1658985300000|2022-07-28 05:15:00|15567.6|15563.6|15572.3|15568.3|15572.3|15568.3|15567.6|15563.6|26
1658985600000|2022-07-28 05:20:00|15570.8|15566.8|15572.3|15568.3|15578.6|15574.6|15570.8|15566.8|38
1658985900000|2022-07-28 05:25:00|15570.8|15566.8|15569.2|15565.2|15575.4|15571.4|15564.5|15560.5|39
1658986200000|2022-07-28 05:30:00|15567.6|15563.6|15567.6|15563.6|15573.9|15569.9|15566.1|15562.1|31
1658986500000|2022-07-28 05:35:00|15566.1|15562.1|15564.5|15560.5|15569.2|15565.2|15562.9|15558.9|34
1658986800000|2022-07-28 05:40:00|15562.9|15558.9|15566.1|15562.1|15569.2|15565.2|15559.8|15555.8|54
1658987100000|2022-07-28 05:45:00|15564.5|15560.5|15562.9|15558.9|15569.2|15565.2|15559.8|15555.8|103
1658987400000|2022-07-28 05:50:00|15559.8|15555.8|15569.2|15565.2|15569.2|15565.2|15558.3|15554.3|43
1658987700000|2022-07-28 05:55:00|15567.6|15563.6|15569.2|15565.2|15572.3|15568.3|15566.1|15562.1|92
1658988000000|2022-07-28 06:00:00|15570.8|15566.8|15575.4|15571.4|15578.6|15574.6|15564.5|15560.5|151
1658988300000|2022-07-28 06:05:00|15577|15573|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|72
1658988600000|2022-07-28 06:10:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|129
1658988900000|2022-07-28 06:15:00|15572.3|15568.3|15570.8|15566.8|15572.3|15568.3|15559.8|15555.8|98
1658989200000|2022-07-28 06:20:00|15572.3|15568.3|15566.1|15562.1|15572.3|15568.3|15562.9|15558.9|34
1658989500000|2022-07-28 06:25:00|15567.6|15563.6|15562.9|15558.9|15569.2|15565.2|15562.9|15558.9|34
1658989800000|2022-07-28 06:30:00|15561.4|15557.4|15562.9|15558.9|15573.9|15569.9|15553.6|15549.6|109
1658990100000|2022-07-28 06:35:00|15559.8|15555.8|15566.1|15562.1|15572.3|15568.3|15558.3|15554.3|37
1658990400000|2022-07-28 06:40:00|15569.2|15565.2|15552|15548|15572.3|15568.3|15552|15548|37
1658990700000|2022-07-28 06:45:00|15553.6|15549.6|15553.6|15549.6|15555.1|15551.1|15544.2|15540.2|134
1658991000000|2022-07-28 06:50:00|15556.7|15552.7|15534.8|15530.8|15559.8|15555.8|15534.8|15530.8|255
1658991300000|2022-07-28 06:55:00|15533.3|15529.3|15531.7|15527.7|15534.8|15530.8|15525.4|15521.4|186
1658991600000|2022-07-28 07:00:00|15533.3|15529.3|15516.1|15512.1|15544.2|15540.2|15514.5|15510.5|446
1658991900000|2022-07-28 07:05:00|15517.6|15513.6|15527|15523|15528.6|15524.6|15512.9|15508.9|227
1658992200000|2022-07-28 07:10:00|15525.4|15521.4|15516.1|15512.1|15528.6|15524.6|15512.9|15508.9|331
1658992500000|2022-07-28 07:15:00|15514.5|15510.5|15512.9|15508.9|15522.3|15518.3|15503.6|15499.6|219
1658992800000|2022-07-28 07:20:00|15511.4|15507.4|15487.9|15483.9|15519.2|15515.2|15484.8|15480.8|610
1658993100000|2022-07-28 07:25:00|15489.5|15485.5|15498.9|15494.9|15503.6|15499.6|15489.5|15485.5|213
1658993400000|2022-07-28 07:30:00|15497.3|15493.3|15520.8|15516.8|15522.3|15518.3|15494.2|15490.2|461
1658993700000|2022-07-28 07:35:00|15519.2|15515.2|15522.3|15518.3|15522.3|15518.3|15509.8|15505.8|206
1658994000000|2022-07-28 07:40:00|15520.8|15516.8|15512.9|15508.9|15525.4|15521.4|15506.7|15502.7|182
1658994300000|2022-07-28 07:45:00|15514.5|15510.5|15525.4|15521.4|15528.6|15524.6|15512.9|15508.9|281
1658994600000|2022-07-28 07:50:00|15527|15523|15519.2|15515.2|15530.1|15526.1|15516.1|15512.1|155
1658994900000|2022-07-28 07:55:00|15517.6|15513.6|15509.8|15505.8|15525.4|15521.4|15508.3|15504.3|145
1658995200000|2022-07-28 08:00:00|15506.7|15502.7|15516.1|15512.1|15534.8|15530.8|15500.4|15496.4|385
1658995500000|2022-07-28 08:05:00|15514.5|15510.5|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|343
1658995800000|2022-07-28 08:10:00|15519.2|15515.2|15544.2|15540.2|15553.6|15549.6|15516.1|15512.1|277
1658996100000|2022-07-28 08:15:00|15542.6|15538.6|15556.7|15552.7|15559.8|15555.8|15541.1|15537.1|188
1658996400000|2022-07-28 08:20:00|15555.1|15551.1|15537.9|15533.9|15558.3|15554.3|15534.8|15530.8|197
1658996700000|2022-07-28 08:25:00|15539.5|15535.5|15541.1|15537.1|15556.7|15552.7|15537.9|15533.9|260
1658997000000|2022-07-28 08:30:00|15537.9|15533.9|15520.8|15516.8|15541.1|15537.1|15519.2|15515.2|185
1658997300000|2022-07-28 08:35:00|15519.2|15515.2|15516.1|15512.1|15525.4|15521.4|15509.8|15505.8|125
1658997600000|2022-07-28 08:40:00|15512.9|15508.9|15506.7|15502.7|15516.1|15512.1|15503.6|15499.6|164
1658997900000|2022-07-28 08:45:00|15503.6|15499.6|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|290
1658998200000|2022-07-28 08:50:00|15502|15498|15500.4|15496.4|15505.1|15501.1|15494.2|15490.2|120
1658998500000|2022-07-28 08:55:00|15497.3|15493.3|15509.8|15505.8|15512.9|15508.9|15497.3|15493.3|214
1658998800000|2022-07-28 09:00:00|15514.5|15510.5|15519.2|15515.2|15528.6|15524.6|15512.9|15508.9|196
1658999100000|2022-07-28 09:05:00|15517.6|15513.6|15520.8|15516.8|15525.4|15521.4|15514.5|15510.5|80
1658999400000|2022-07-28 09:10:00|15519.2|15515.2|15525.4|15521.4|15528.6|15524.6|15519.2|15515.2|53
1658999700000|2022-07-28 09:15:00|15527|15523|15530.1|15526.1|15530.1|15526.1|15519.2|15515.2|128
1659000000000|2022-07-28 09:20:00|15528.6|15524.6|15537.9|15533.9|15537.9|15533.9|15525.4|15521.4|206
1659000300000|2022-07-28 09:25:00|15539.5|15535.5|15533.3|15529.3|15544.2|15540.2|15531.7|15527.7|86
1659000600000|2022-07-28 09:30:00|15531.7|15527.7|15531.7|15527.7|15537.9|15533.9|15525.4|15521.4|68
1659000900000|2022-07-28 09:35:00|15530.1|15526.1|15522.3|15518.3|15530.1|15526.1|15516.1|15512.1|129
1659001200000|2022-07-28 09:40:00|15520.8|15516.8|15522.3|15518.3|15525.4|15521.4|15519.2|15515.2|58
1659001500000|2022-07-28 09:45:00|15520.8|15516.8|15539.5|15535.5|15541.1|15537.1|15520.8|15516.8|119
1659001800000|2022-07-28 09:50:00|15537.9|15533.9|15537.9|15533.9|15548.9|15544.9|15533.3|15529.3|145
1659002100000|2022-07-28 09:55:00|15539.5|15535.5|15553.6|15549.6|15553.6|15549.6|15537.9|15533.9|68
1659002400000|2022-07-28 10:00:00|15556.7|15552.7|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|276
1659002700000|2022-07-28 10:05:00|15537.9|15533.9|15519.2|15515.2|15541.1|15537.1|15512.9|15508.9|139
1659003000000|2022-07-28 10:10:00|15520.8|15516.8|15519.2|15515.2|15523.9|15519.9|15516.1|15512.1|122
1659003300000|2022-07-28 10:15:00|15520.8|15516.8|15528.6|15524.6|15531.7|15527.7|15519.2|15515.2|51
1659003600000|2022-07-28 10:20:00|15531.7|15527.7|15537.9|15533.9|15537.9|15533.9|15528.6|15524.6|83
1659003900000|2022-07-28 10:25:00|15536.4|15532.4|15530.1|15526.1|15541.1|15537.1|15530.1|15526.1|129
1659004200000|2022-07-28 10:30:00|15528.6|15524.6|15527|15523|15531.7|15527.7|15525.4|15521.4|39
1659004500000|2022-07-28 10:35:00|15525.4|15521.4|15528.6|15524.6|15531.7|15527.7|15525.4|15521.4|93
1659004800000|2022-07-28 10:40:00|15530.1|15526.1|15509.8|15505.8|15530.1|15526.1|15509.8|15505.8|52
1659005100000|2022-07-28 10:45:00|15508.3|15504.3|15497.3|15493.3|15509.8|15505.8|15494.2|15490.2|360
1659005400000|2022-07-28 10:50:00|15498.9|15494.9|15494.2|15490.2|15500.4|15496.4|15494.2|15490.2|115
1659005700000|2022-07-28 10:55:00|15492.6|15488.6|15517.6|15513.6|15522.3|15518.3|15491.1|15487.1|278
1659006000000|2022-07-28 11:00:00|15516.1|15512.1|15500.4|15496.4|15516.1|15512.1|15497.3|15493.3|223
1659006300000|2022-07-28 11:05:00|15503.6|15499.6|15503.6|15499.6|15514.5|15510.5|15500.4|15496.4|201
1659006600000|2022-07-28 11:10:00|15502|15498|15500.4|15496.4|15502|15498|15486.4|15482.4|229
1659006900000|2022-07-28 11:15:00|15503.6|15499.6|15517.6|15513.6|15517.6|15513.6|15503.6|15499.6|184
1659007200000|2022-07-28 11:20:00|15516.1|15512.1|15528.6|15524.6|15531.7|15527.7|15512.9|15508.9|264
1659007500000|2022-07-28 11:25:00|15525.4|15521.4|15522.3|15518.3|15531.7|15527.7|15522.3|15518.3|141
1659007800000|2022-07-28 11:30:00|15525.4|15521.4|15516.1|15512.1|15525.4|15521.4|15512.9|15508.9|127
1659008100000|2022-07-28 11:35:00|15517.6|15513.6|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|308
1659008400000|2022-07-28 11:40:00|15509.8|15505.8|15509.8|15505.8|15512.9|15508.9|15500.4|15496.4|323
1659008700000|2022-07-28 11:45:00|15511.4|15507.4|15523.9|15519.9|15525.4|15521.4|15511.4|15507.4|341
1659009000000|2022-07-28 11:50:00|15525.4|15521.4|15533.3|15529.3|15541.1|15537.1|15522.3|15518.3|447
1659009300000|2022-07-28 11:55:00|15531.7|15527.7|15545.8|15541.8|15547.3|15543.3|15531.7|15527.7|356
1659009600000|2022-07-28 12:00:00|15544.2|15540.2|15548.9|15544.9|15559.8|15555.8|15534.8|15530.8|506
1659009900000|2022-07-28 12:05:00|15550.4|15546.4|15559.8|15555.8|15578.6|15574.6|15548.9|15544.9|524
1659010200000|2022-07-28 12:10:00|15556.7|15552.7|15527|15523|15559.8|15555.8|15525.4|15521.4|496
1659010500000|2022-07-28 12:15:00|15528.6|15524.6|15544.2|15540.2|15556.7|15552.7|15519.2|15515.2|714
1659010800000|2022-07-28 12:20:00|15542.6|15538.6|15491.1|15487.1|15542.6|15538.6|15487.9|15483.9|901
1659011100000|2022-07-28 12:25:00|15489.5|15485.5|15502|15498|15506.7|15502.7|15480.1|15476.1|619
1659011400000|2022-07-28 12:30:00|15503.6|15499.6|15528.6|15524.6|15562.9|15558.9|15503.6|15499.6|1518
1659011700000|2022-07-28 12:35:00|15531.7|15527.7|15562.9|15558.9|15566.1|15562.1|15525.4|15521.4|905
1659012000000|2022-07-28 12:40:00|15559.8|15555.8|15650.4|15646.4|15653.6|15649.6|15559.8|15555.8|1515
1659012300000|2022-07-28 12:45:00|15652|15648|15619.2|15615.2|15662.9|15658.9|15612.9|15608.9|1448
1659012600000|2022-07-28 12:50:00|15616.1|15612.1|15641.1|15637.1|15650.4|15646.4|15609.8|15605.8|1188
1659012900000|2022-07-28 12:55:00|15637.9|15633.9|15656.7|15652.7|15669.2|15665.2|15637.9|15633.9|964
1659013200000|2022-07-28 13:00:00|15659.8|15655.8|15675.4|15671.4|15681.7|15677.7|15647.3|15643.3|785
1659013500000|2022-07-28 13:05:00|15677|15673|15678.6|15674.6|15694.2|15690.2|15666.1|15662.1|1045
1659013800000|2022-07-28 13:10:00|15681.7|15677.7|15691.1|15687.1|15700.4|15696.4|15677|15673|979
1659014100000|2022-07-28 13:15:00|15694.2|15690.2|15741.1|15737.1|15747.3|15743.3|15684.8|15680.8|1715
1659014400000|2022-07-28 13:20:00|15737.9|15733.9|15712.9|15708.9|15762.9|15758.9|15697.3|15693.3|1706
1659014700000|2022-07-28 13:25:00|15714.5|15710.5|15731.7|15727.7|15741.1|15737.1|15712.9|15708.9|1029
1659015000000|2022-07-28 13:30:00|15733.3|15729.3|15762.9|15758.9|15772.3|15768.3|15722.3|15718.3|1256
1659015300000|2022-07-28 13:35:00|15759.8|15755.8|15766.1|15762.1|15797.3|15793.3|15750.4|15746.4|1604
1659015600000|2022-07-28 13:40:00|15762.9|15758.9|15791.1|15787.1|15797.3|15793.3|15750.4|15746.4|1354
1659015900000|2022-07-28 13:45:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15769.2|15765.2|1108
1659016200000|2022-07-28 13:50:00|15800.4|15796.4|15791.1|15787.1|15806.7|15802.7|15777|15773|952
1659016500000|2022-07-28 13:55:00|15787.9|15783.9|15831.7|15827.7|15839.5|15835.5|15787.9|15783.9|1710
1659016800000|2022-07-28 14:00:00|15836.4|15832.4|15844.2|15840.2|15847.3|15843.3|15822.3|15818.3|1573
1659017100000|2022-07-28 14:05:00|15845.8|15841.8|15819.2|15815.2|15847.3|15843.3|15806.7|15802.7|1223
1659017400000|2022-07-28 14:10:00|15822.3|15818.3|15812.9|15808.9|15822.3|15818.3|15794.2|15790.2|766
1659017700000|2022-07-28 14:15:00|15809.8|15805.8|15816.1|15812.1|15825.4|15821.4|15800.4|15796.4|545
1659018000000|2022-07-28 14:20:00|15817.6|15813.6|15831.7|15827.7|15834.8|15830.8|15812.9|15808.9|727
1659018300000|2022-07-28 14:25:00|15828.6|15824.6|15834.8|15830.8|15847.3|15843.3|15825.4|15821.4|972
1659018600000|2022-07-28 14:30:00|15833.3|15829.3|15834.8|15830.8|15847.3|15843.3|15831.7|15827.7|772
1659018900000|2022-07-28 14:35:00|15833.3|15829.3|15809.8|15805.8|15837.9|15833.9|15806.7|15802.7|734
1659019200000|2022-07-28 14:40:00|15808.3|15804.3|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|1108
1659019500000|2022-07-28 14:45:00|15786.4|15782.4|15803.6|15799.6|15809.8|15805.8|15781.7|15777.7|938
1659019800000|2022-07-28 14:50:00|15805.1|15801.1|15800.4|15796.4|15812.9|15808.9|15794.2|15790.2|764
1659020100000|2022-07-28 14:55:00|15803.6|15799.6|15816.1|15812.1|15817.6|15813.6|15800.4|15796.4|606
1659020400000|2022-07-28 15:00:00|15814.5|15810.5|15803.6|15799.6|15819.2|15815.2|15794.2|15790.2|548
1659020700000|2022-07-28 15:05:00|15805.1|15801.1|15781.7|15777.7|15812.9|15808.9|15777|15773|454
1659021000000|2022-07-28 15:10:00|15783.3|15779.3|15781.7|15777.7|15800.4|15796.4|15775.4|15771.4|509
1659021300000|2022-07-28 15:15:00|15780.1|15776.1|15778.6|15774.6|15794.2|15790.2|15778.6|15774.6|599
1659021600000|2022-07-28 15:20:00|15777|15773|15809.8|15805.8|15812.9|15808.9|15775.4|15771.4|549
1659021900000|2022-07-28 15:25:00|15811.4|15807.4|15825.4|15821.4|15827|15823|15809.8|15805.8|393
1659022200000|2022-07-28 15:30:00|15822.3|15818.3|15808.3|15804.3|15825.4|15821.4|15808.3|15804.3|704
1659022500000|2022-07-28 15:35:00|15809.8|15805.8|15778.6|15774.6|15809.8|15805.8|15778.6|15774.6|450
1659022800000|2022-07-28 15:40:00|15780.1|15776.1|15781.7|15777.7|15791.1|15787.1|15775.4|15771.4|286
1659023100000|2022-07-28 15:45:00|15783.3|15779.3|15770.8|15766.8|15784.8|15780.8|15769.2|15765.2|390
1659023400000|2022-07-28 15:50:00|15769.2|15765.2|15741.1|15737.1|15772.3|15768.3|15741.1|15737.1|773
1659023700000|2022-07-28 15:55:00|15744.2|15740.2|15741.1|15737.1|15747.3|15743.3|15731.7|15727.7|413
1659024000000|2022-07-28 16:00:00|15742.6|15738.6|15712.9|15708.9|15748.9|15744.9|15709.8|15705.8|683
1659024300000|2022-07-28 16:05:00|15714.5|15710.5|15694.2|15690.2|15716.1|15712.1|15678.6|15674.6|818
1659024600000|2022-07-28 16:10:00|15695.8|15691.8|15666.1|15662.1|15697.3|15693.3|15659.8|15655.8|904
1659024900000|2022-07-28 16:15:00|15664.5|15660.5|15700.4|15696.4|15703.6|15699.6|15659.8|15655.8|611
1659025200000|2022-07-28 16:20:00|15698.9|15694.9|15706.7|15702.7|15712.9|15708.9|15691.1|15687.1|299
1659025500000|2022-07-28 16:25:00|15705.1|15701.1|15700.4|15696.4|15712.9|15708.9|15697.3|15693.3|616
1659025800000|2022-07-28 16:30:00|15702|15698|15716.1|15712.1|15722.3|15718.3|15694.2|15690.2|989
1659026100000|2022-07-28 16:35:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|880
1659026400000|2022-07-28 16:40:00|15722.3|15718.3|15700.4|15696.4|15728.6|15724.6|15697.3|15693.3|365
1659026700000|2022-07-28 16:45:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15680.1|15676.1|271
1659027000000|2022-07-28 16:50:00|15695.8|15691.8|15703.6|15699.6|15712.9|15708.9|15691.1|15687.1|330
1659027300000|2022-07-28 16:55:00|15705.1|15701.1|15706.7|15702.7|15709.8|15705.8|15697.3|15693.3|448
1659027600000|2022-07-28 17:00:00|15705.1|15701.1|15728.6|15724.6|15731.7|15727.7|15702|15698|635
1659027900000|2022-07-28 17:05:00|15744.2|15740.2|15742.6|15738.6|15753.6|15749.6|15722.3|15718.3|587
1659028200000|2022-07-28 17:10:00|15741.1|15737.1|15744.2|15740.2|15750.4|15746.4|15734.8|15730.8|197
1659028500000|2022-07-28 17:15:00|15742.6|15738.6|15759.8|15755.8|15762.9|15758.9|15741.1|15737.1|379
1659028800000|2022-07-28 17:20:00|15762.9|15758.9|15764.5|15760.5|15778.6|15774.6|15753.6|15749.6|532
1659029100000|2022-07-28 17:25:00|15762.9|15758.9|15766.1|15762.1|15778.6|15774.6|15762.9|15758.9|419
1659029400000|2022-07-28 17:30:00|15767.6|15763.6|15778.6|15774.6|15791.1|15787.1|15766.1|15762.1|405
1659029700000|2022-07-28 17:35:00|15781.7|15777.7|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|207
1659030000000|2022-07-28 17:40:00|15775.4|15771.4|15778.6|15774.6|15787.9|15783.9|15772.3|15768.3|339
1659030300000|2022-07-28 17:45:00|15777|15773|15772.3|15768.3|15791.1|15787.1|15772.3|15768.3|365
1659030600000|2022-07-28 17:50:00|15767.6|15763.6|15753.6|15749.6|15767.6|15763.6|15728.6|15724.6|1210
1659030900000|2022-07-28 17:55:00|15755.1|15751.1|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|347
1659031200000|2022-07-28 18:00:00|15748.9|15744.9|15728.6|15724.6|15750.4|15746.4|15728.6|15724.6|591
1659031500000|2022-07-28 18:05:00|15727|15723|15716.1|15712.1|15737.9|15733.9|15714.5|15710.5|561
1659031800000|2022-07-28 18:10:00|15719.2|15715.2|15731.7|15727.7|15737.9|15733.9|15716.1|15712.1|435
1659032100000|2022-07-28 18:15:00|15728.6|15724.6|15719.2|15715.2|15734.8|15730.8|15716.1|15712.1|354
1659032400000|2022-07-28 18:20:00|15717.6|15713.6|15700.4|15696.4|15717.6|15713.6|15694.2|15690.2|491
1659032700000|2022-07-28 18:25:00|15697.3|15693.3|15691.1|15687.1|15703.6|15699.6|15687.9|15683.9|284
1659033000000|2022-07-28 18:30:00|15689.5|15685.5|15672.3|15668.3|15694.2|15690.2|15672.3|15668.3|505
1659033300000|2022-07-28 18:35:00|15673.9|15669.9|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|425
1659033600000|2022-07-28 18:40:00|15678.6|15674.6|15678.6|15674.6|15684.8|15680.8|15672.3|15668.3|454
1659033900000|2022-07-28 18:45:00|15677|15673|15647.3|15643.3|15678.6|15674.6|15641.1|15637.1|662
1659034200000|2022-07-28 18:50:00|15650.4|15646.4|15662.9|15658.9|15667.6|15663.6|15647.3|15643.3|975
1659034500000|2022-07-28 18:55:00|15659.8|15655.8|15662.9|15658.9|15664.5|15660.5|15653.6|15649.6|798
1659034800000|2022-07-28 19:00:00|15659.8|15655.8|15681.7|15677.7|15691.1|15687.1|15658.3|15654.3|879
1659035100000|2022-07-28 19:05:00|15683.3|15679.3|15698.9|15694.9|15700.4|15696.4|15675.4|15671.4|318
1659035400000|2022-07-28 19:10:00|15700.4|15696.4|15681.7|15677.7|15703.6|15699.6|15678.6|15674.6|664
1659035700000|2022-07-28 19:15:00|15684.8|15680.8|15694.2|15690.2|15694.2|15690.2|15681.7|15677.7|311
1659036000000|2022-07-28 19:20:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|158
1659036300000|2022-07-28 19:25:00|15706.7|15702.7|15716.1|15712.1|15717.6|15713.6|15703.6|15699.6|340
1659036600000|2022-07-28 19:30:00|15719.2|15715.2|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|474
1659036900000|2022-07-28 19:35:00|15727|15723|15712.9|15708.9|15727|15723|15708.3|15704.3|216
1659037200000|2022-07-28 19:40:00|15714.5|15710.5|15697.3|15693.3|15716.1|15712.1|15697.3|15693.3|349
1659037500000|2022-07-28 19:45:00|15695.8|15691.8|15697.3|15693.3|15703.6|15699.6|15691.1|15687.1|570
1659037800000|2022-07-28 19:50:00|15694.2|15690.2|15709.8|15705.8|15716.1|15712.1|15694.2|15690.2|494
1659038100000|2022-07-28 19:55:00|15708.3|15704.3|15687.9|15683.9|15712.9|15708.9|15681.7|15677.7|2011
1659038400000|2022-07-28 20:00:00|15691.1|15687.1|15694.2|15690.2|15694.2|15690.2|15666.1|15662.1|1214
1659038700000|2022-07-28 20:05:00|15700.4|15696.4|15697.3|15693.3|15709.8|15705.8|15692.6|15688.6|838
1659039000000|2022-07-28 20:10:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15691.1|15687.1|561
1659039300000|2022-07-28 20:15:00|15705.1|15701.1|15706.7|15702.7|15706.7|15702.7|15694.2|15690.2|185
1659039600000|2022-07-28 20:20:00|15709.8|15705.8|15725.4|15721.4|15725.4|15721.4|15703.6|15699.6|290
1659039900000|2022-07-28 20:25:00|15723.9|15719.9|15728.6|15724.6|15731.7|15727.7|15722.3|15718.3|373
1659040200000|2022-07-28 20:30:00|15731.7|15727.7|15716.1|15712.1|15731.7|15727.7|15716.1|15712.1|496
1659040500000|2022-07-28 20:35:00|15719.2|15715.2|15703.6|15699.6|15722.3|15718.3|15702|15698|354
1659040800000|2022-07-28 20:40:00|15706.7|15702.7|15719.2|15715.2|15725.4|15721.4|15700.4|15696.4|507
1659041100000|2022-07-28 20:45:00|15717.6|15713.6|15706.7|15702.7|15719.2|15715.2|15700.4|15696.4|373
1659041400000|2022-07-28 20:50:00|15705.1|15701.1|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|321
1659041700000|2022-07-28 20:55:00|15691.1|15687.1|15689.5|15685.5|15697.3|15693.3|15684.8|15680.8|293
1659045600000|2022-07-28 22:00:00|15687.9|15683.9|15687.9|15683.9|15689.5|15685.5|15678.6|15674.6|134
1659045900000|2022-07-28 22:05:00|15689.5|15685.5|15683.3|15679.3|15694.2|15690.2|15681.7|15677.7|85
1659046200000|2022-07-28 22:10:00|15681.7|15677.7|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|12
1659046500000|2022-07-28 22:15:00|15683.3|15679.3|15675.4|15671.4|15684.8|15680.8|15675.4|15671.4|23
1659046800000|2022-07-28 22:20:00|15678.6|15674.6|15683.3|15679.3|15684.8|15680.8|15678.6|15674.6|12
1659047100000|2022-07-28 22:25:00|15681.7|15677.7|15686.4|15682.4|15687.9|15683.9|15678.6|15674.6|58
1659047400000|2022-07-28 22:30:00|15687.9|15683.9|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|61
1659047700000|2022-07-28 22:35:00|15687.9|15683.9|15680.1|15676.1|15691.1|15687.1|15678.6|15674.6|65
1659048000000|2022-07-28 22:40:00|15678.6|15674.6|15689.5|15685.5|15691.1|15687.1|15678.6|15674.6|37
1659048300000|2022-07-28 22:45:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|30
1659048600000|2022-07-28 22:50:00|15692.6|15688.6|15687.9|15683.9|15694.2|15690.2|15687.9|15683.9|74
1659048900000|2022-07-28 22:55:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|23
1659049200000|2022-07-28 23:00:00|15687.9|15683.9|15686.4|15682.4|15691.1|15687.1|15681.7|15677.7|71
1659049500000|2022-07-28 23:05:00|15687.9|15683.9|15691.1|15687.1|15692.6|15688.6|15687.9|15683.9|38
1659049800000|2022-07-28 23:10:00|15689.5|15685.5|15686.4|15682.4|15692.6|15688.6|15684.8|15680.8|48
1659050100000|2022-07-28 23:15:00|15684.8|15680.8|15692.6|15688.6|15694.2|15690.2|15684.8|15680.8|23
1659050400000|2022-07-28 23:20:00|15694.2|15690.2|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|21
1659050700000|2022-07-28 23:25:00|15691.1|15687.1|15691.1|15687.1|15694.2|15690.2|15689.5|15685.5|30
1659051000000|2022-07-28 23:30:00|15694.2|15690.2|15691.1|15687.1|15697.3|15693.3|15691.1|15687.1|30
1659051300000|2022-07-28 23:35:00|15692.6|15688.6|15698.9|15694.9|15700.4|15696.4|15691.1|15687.1|40
1659051600000|2022-07-28 23:40:00|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15695.8|15691.8|10
1659051900000|2022-07-28 23:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15694.2|15690.2|28
1659052200000|2022-07-28 23:50:00|15695.8|15691.8|15700.4|15696.4|15702|15698|15694.2|15690.2|45
1659052500000|2022-07-28 23:55:00|15702|15698|15703.6|15699.6|15705.1|15701.1|15700.4|15696.4|17
1659052800000|2022-07-29 00:00:00|15705.1|15701.1|15709.8|15705.8|15712.9|15708.9|15700.4|15696.4|88
1659053100000|2022-07-29 00:05:00|15708.3|15704.3|15706.7|15702.7|15709.8|15705.8|15703.6|15699.6|50
1659053400000|2022-07-29 00:10:00|15703.6|15699.6|15678.6|15674.6|15706.7|15702.7|15677|15673|91
1659053700000|2022-07-29 00:15:00|15680.1|15676.1|15681.7|15677.7|15681.7|15677.7|15667.6|15663.6|108
1659054000000|2022-07-29 00:20:00|15680.1|15676.1|15694.2|15690.2|15694.2|15690.2|15680.1|15676.1|49
1659054300000|2022-07-29 00:25:00|15695.8|15691.8|15697.3|15693.3|15700.4|15696.4|15695.8|15691.8|29
1659054600000|2022-07-29 00:30:00|15698.9|15694.9|15694.2|15690.2|15700.4|15696.4|15691.1|15687.1|60
1659054900000|2022-07-29 00:35:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15678.6|15674.6|80
1659055200000|2022-07-29 00:40:00|15697.3|15693.3|15725.4|15721.4|15725.4|15721.4|15694.2|15690.2|140
1659055500000|2022-07-29 00:45:00|15727|15723|15709.8|15705.8|15728.6|15724.6|15706.7|15702.7|122
1659055800000|2022-07-29 00:50:00|15708.3|15704.3|15695.8|15691.8|15709.8|15705.8|15694.2|15690.2|123
1659056100000|2022-07-29 00:55:00|15697.3|15693.3|15686.4|15682.4|15698.9|15694.9|15684.8|15680.8|19
1659056400000|2022-07-29 01:00:00|15684.8|15680.8|15687.9|15683.9|15691.1|15687.1|15680.1|15676.1|16
1659056700000|2022-07-29 01:05:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15681.7|15677.7|3
1659057000000|2022-07-29 01:10:00|15683.3|15679.3|15691.1|15687.1|15694.2|15690.2|15681.7|15677.7|20
1659057300000|2022-07-29 01:15:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|16
1659057600000|2022-07-29 01:20:00|15689.5|15685.5|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|48
1659057900000|2022-07-29 01:25:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15678.6|15674.6|78
1659058200000|2022-07-29 01:30:00|15675.4|15671.4|15662.9|15658.9|15675.4|15671.4|15662.9|15658.9|146
1659058500000|2022-07-29 01:35:00|15659.8|15655.8|15636.4|15632.4|15669.2|15665.2|15631.7|15627.7|304
1659058800000|2022-07-29 01:40:00|15637.9|15633.9|15645.8|15641.8|15645.8|15641.8|15631.7|15627.7|214
1659059100000|2022-07-29 01:45:00|15644.2|15640.2|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|59
1659059400000|2022-07-29 01:50:00|15639.5|15635.5|15633.3|15629.3|15644.2|15640.2|15631.7|15627.7|57
1659059700000|2022-07-29 01:55:00|15634.8|15630.8|15631.7|15627.7|15637.9|15633.9|15631.7|15627.7|31
1659060000000|2022-07-29 02:00:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|95
1659060300000|2022-07-29 02:05:00|15642.6|15638.6|15639.5|15635.5|15644.2|15640.2|15637.9|15633.9|47
1659060600000|2022-07-29 02:10:00|15641.1|15637.1|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|30
1659060900000|2022-07-29 02:15:00|15647.3|15643.3|15647.3|15643.3|15652|15648|15645.8|15641.8|40
1659061200000|2022-07-29 02:20:00|15648.9|15644.9|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|35
1659061500000|2022-07-29 02:25:00|15645.8|15641.8|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|24
1659061800000|2022-07-29 02:30:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|39
1659062100000|2022-07-29 02:35:00|15658.3|15654.3|15664.5|15660.5|15666.1|15662.1|15656.7|15652.7|87
1659062400000|2022-07-29 02:40:00|15662.9|15658.9|15669.2|15665.2|15675.4|15671.4|15662.9|15658.9|82
1659062700000|2022-07-29 02:45:00|15670.8|15666.8|15659.8|15655.8|15675.4|15671.4|15656.7|15652.7|101
1659063000000|2022-07-29 02:50:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|43
1659063300000|2022-07-29 02:55:00|15658.3|15654.3|15652|15648|15658.3|15654.3|15647.3|15643.3|40
1659063600000|2022-07-29 03:00:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15641.1|15637.1|100
1659063900000|2022-07-29 03:05:00|15645.8|15641.8|15661.4|15657.4|15662.9|15658.9|15644.2|15640.2|40
1659064200000|2022-07-29 03:10:00|15659.8|15655.8|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|41
1659064500000|2022-07-29 03:15:00|15667.6|15663.6|15678.6|15674.6|15678.6|15674.6|15662.9|15658.9|35
1659064800000|2022-07-29 03:20:00|15681.7|15677.7|15684.8|15680.8|15684.8|15680.8|15678.6|15674.6|70
1659065100000|2022-07-29 03:25:00|15686.4|15682.4|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|49
1659065400000|2022-07-29 03:30:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15687.9|15683.9|40
1659065700000|2022-07-29 03:35:00|15687.9|15683.9|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|14
1659066000000|2022-07-29 03:40:00|15692.6|15688.6|15697.3|15693.3|15700.4|15696.4|15691.1|15687.1|51
1659066300000|2022-07-29 03:45:00|15698.9|15694.9|15700.4|15696.4|15706.7|15702.7|15697.3|15693.3|47
1659066600000|2022-07-29 03:50:00|15703.6|15699.6|15703.6|15699.6|15706.7|15702.7|15700.4|15696.4|34
1659066900000|2022-07-29 03:55:00|15705.1|15701.1|15702|15698|15705.1|15701.1|15697.3|15693.3|25
1659067200000|2022-07-29 04:00:00|15703.6|15699.6|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|40
1659067500000|2022-07-29 04:05:00|15706.7|15702.7|15711.4|15707.4|15711.4|15707.4|15703.6|15699.6|38
1659067800000|2022-07-29 04:10:00|15712.9|15708.9|15703.6|15699.6|15716.1|15712.1|15702|15698|59
1659068100000|2022-07-29 04:15:00|15700.4|15696.4|15709.8|15705.8|15709.8|15705.8|15700.4|15696.4|41
1659068400000|2022-07-29 04:20:00|15706.7|15702.7|15697.3|15693.3|15708.3|15704.3|15694.2|15690.2|102
1659068700000|2022-07-29 04:25:00|15694.2|15690.2|15691.1|15687.1|15700.4|15696.4|15687.9|15683.9|114
1659069000000|2022-07-29 04:30:00|15689.5|15685.5|15689.5|15685.5|15691.1|15687.1|15684.8|15680.8|42
1659069300000|2022-07-29 04:35:00|15687.9|15683.9|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|25
1659069600000|2022-07-29 04:40:00|15684.8|15680.8|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|163
1659069900000|2022-07-29 04:45:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15669.2|15665.2|103
1659070200000|2022-07-29 04:50:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|46
1659070500000|2022-07-29 04:55:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15672.3|15668.3|12
1659070800000|2022-07-29 05:00:00|15673.9|15669.9|15680.1|15676.1|15683.3|15679.3|15672.3|15668.3|62
1659071100000|2022-07-29 05:05:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15675.4|15671.4|29
1659071400000|2022-07-29 05:10:00|15680.1|15676.1|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|37
1659071700000|2022-07-29 05:15:00|15683.3|15679.3|15684.8|15680.8|15687.9|15683.9|15678.6|15674.6|22
1659072000000|2022-07-29 05:20:00|15687.9|15683.9|15695.8|15691.8|15697.3|15693.3|15684.8|15680.8|54
1659072300000|2022-07-29 05:25:00|15697.3|15693.3|15698.9|15694.9|15700.4|15696.4|15695.8|15691.8|73
1659072600000|2022-07-29 05:30:00|15697.3|15693.3|15694.2|15690.2|15697.3|15693.3|15684.8|15680.8|33
1659072900000|2022-07-29 05:35:00|15692.6|15688.6|15697.3|15693.3|15700.4|15696.4|15687.9|15683.9|25
1659073200000|2022-07-29 05:40:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15694.2|15690.2|33
1659073500000|2022-07-29 05:45:00|15702|15698|15705.1|15701.1|15706.7|15702.7|15697.3|15693.3|42
1659073800000|2022-07-29 05:50:00|15703.6|15699.6|15706.7|15702.7|15709.8|15705.8|15700.4|15696.4|58
1659074100000|2022-07-29 05:55:00|15703.6|15699.6|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|87
1659074400000|2022-07-29 06:00:00|15711.4|15707.4|15719.2|15715.2|15719.2|15715.2|15700.4|15696.4|114
1659074700000|2022-07-29 06:05:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15703.6|15699.6|95
1659075000000|2022-07-29 06:10:00|15716.1|15712.1|15706.7|15702.7|15722.3|15718.3|15703.6|15699.6|135
1659075300000|2022-07-29 06:15:00|15709.8|15705.8|15709.8|15705.8|15712.9|15708.9|15703.6|15699.6|67
1659075600000|2022-07-29 06:20:00|15712.9|15708.9|15698.9|15694.9|15716.1|15712.1|15697.3|15693.3|65
1659075900000|2022-07-29 06:25:00|15697.3|15693.3|15697.3|15693.3|15706.7|15702.7|15692.6|15688.6|89
1659076200000|2022-07-29 06:30:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15691.1|15687.1|87
1659076500000|2022-07-29 06:35:00|15691.1|15687.1|15698.9|15694.9|15709.8|15705.8|15686.4|15682.4|94
1659076800000|2022-07-29 06:40:00|15697.3|15693.3|15703.6|15699.6|15705.1|15701.1|15687.9|15683.9|93
1659077100000|2022-07-29 06:45:00|15702|15698|15702|15698|15709.8|15705.8|15700.4|15696.4|84
1659077400000|2022-07-29 06:50:00|15700.4|15696.4|15700.4|15696.4|15706.7|15702.7|15692.6|15688.6|74
1659077700000|2022-07-29 06:55:00|15698.9|15694.9|15694.2|15690.2|15698.9|15694.9|15689.5|15685.5|142
1659078000000|2022-07-29 07:00:00|15697.3|15693.3|15664.5|15660.5|15703.6|15699.6|15662.9|15658.9|396
1659078300000|2022-07-29 07:05:00|15666.1|15662.1|15662.9|15658.9|15672.3|15668.3|15653.6|15649.6|305
1659078600000|2022-07-29 07:10:00|15661.4|15657.4|15647.3|15643.3|15662.9|15658.9|15637.9|15633.9|296
1659078900000|2022-07-29 07:15:00|15644.2|15640.2|15669.2|15665.2|15672.3|15668.3|15641.1|15637.1|259
1659079200000|2022-07-29 07:20:00|15667.6|15663.6|15641.1|15637.1|15669.2|15665.2|15637.9|15633.9|246
1659079500000|2022-07-29 07:25:00|15642.6|15638.6|15627|15623|15644.2|15640.2|15627|15623|380
1659079800000|2022-07-29 07:30:00|15628.6|15624.6|15616.1|15612.1|15634.8|15630.8|15612.9|15608.9|557
1659080100000|2022-07-29 07:35:00|15614.5|15610.5|15630.1|15626.1|15637.9|15633.9|15612.9|15608.9|279
1659080400000|2022-07-29 07:40:00|15628.6|15624.6|15612.9|15608.9|15634.8|15630.8|15611.4|15607.4|226
1659080700000|2022-07-29 07:45:00|15614.5|15610.5|15617.6|15613.6|15620.8|15616.8|15609.8|15605.8|173
1659081000000|2022-07-29 07:50:00|15616.1|15612.1|15619.2|15615.2|15631.7|15627.7|15609.8|15605.8|248
1659081300000|2022-07-29 07:55:00|15617.6|15613.6|15633.3|15629.3|15633.3|15629.3|15616.1|15612.1|184
1659081600000|2022-07-29 08:00:00|15631.7|15627.7|15634.8|15630.8|15637.9|15633.9|15622.3|15618.3|176
1659081900000|2022-07-29 08:05:00|15631.7|15627.7|15627|15623|15644.2|15640.2|15625.4|15621.4|117
1659082200000|2022-07-29 08:10:00|15625.4|15621.4|15622.3|15618.3|15634.8|15630.8|15622.3|15618.3|130
1659082500000|2022-07-29 08:15:00|15623.9|15619.9|15623.9|15619.9|15625.4|15621.4|15606.7|15602.7|199
1659082800000|2022-07-29 08:20:00|15622.3|15618.3|15619.2|15615.2|15625.4|15621.4|15612.9|15608.9|247
1659083100000|2022-07-29 08:25:00|15617.6|15613.6|15631.7|15627.7|15634.8|15630.8|15609.8|15605.8|187
1659083400000|2022-07-29 08:30:00|15630.1|15626.1|15616.1|15612.1|15633.3|15629.3|15616.1|15612.1|301
1659083700000|2022-07-29 08:35:00|15617.6|15613.6|15630.1|15626.1|15634.8|15630.8|15617.6|15613.6|76
1659084000000|2022-07-29 08:40:00|15631.7|15627.7|15612.9|15608.9|15631.7|15627.7|15591.1|15587.1|419
1659084300000|2022-07-29 08:45:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15609.8|15605.8|201
1659084600000|2022-07-29 08:50:00|15623.9|15619.9|15612.9|15608.9|15627|15623|15612.9|15608.9|286
1659084900000|2022-07-29 08:55:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15597.3|15593.3|180
1659085200000|2022-07-29 09:00:00|15598.9|15594.9|15597.3|15593.3|15602|15598|15584.8|15580.8|349
1659085500000|2022-07-29 09:05:00|15595.8|15591.8|15603.6|15599.6|15609.8|15605.8|15594.2|15590.2|172
1659085800000|2022-07-29 09:10:00|15602|15598|15591.1|15587.1|15606.7|15602.7|15589.5|15585.5|118
1659086100000|2022-07-29 09:15:00|15587.9|15583.9|15581.7|15577.7|15587.9|15583.9|15572.3|15568.3|249
1659086400000|2022-07-29 09:20:00|15578.6|15574.6|15575.4|15571.4|15591.1|15587.1|15569.2|15565.2|347
1659086700000|2022-07-29 09:25:00|15572.3|15568.3|15578.6|15574.6|15578.6|15574.6|15569.2|15565.2|127
1659087000000|2022-07-29 09:30:00|15580.1|15576.1|15566.1|15562.1|15581.7|15577.7|15562.9|15558.9|194
1659087300000|2022-07-29 09:35:00|15569.2|15565.2|15559.8|15555.8|15572.3|15568.3|15556.7|15552.7|253
1659087600000|2022-07-29 09:40:00|15561.4|15557.4|15553.6|15549.6|15562.9|15558.9|15550.4|15546.4|328
1659087900000|2022-07-29 09:45:00|15550.4|15546.4|15547.3|15543.3|15553.6|15549.6|15537.9|15533.9|455
1659088200000|2022-07-29 09:50:00|15548.9|15544.9|15553.6|15549.6|15556.7|15552.7|15544.2|15540.2|261
1659088500000|2022-07-29 09:55:00|15550.4|15546.4|15550.4|15546.4|15555.1|15551.1|15534.8|15530.8|221
1659088800000|2022-07-29 10:00:00|15547.3|15543.3|15550.4|15546.4|15559.8|15555.8|15547.3|15543.3|127
1659089100000|2022-07-29 10:05:00|15552|15548|15562.9|15558.9|15564.5|15560.5|15541.1|15537.1|216
1659089400000|2022-07-29 10:10:00|15566.1|15562.1|15561.4|15557.4|15569.2|15565.2|15559.8|15555.8|210
1659089700000|2022-07-29 10:15:00|15559.8|15555.8|15578.6|15574.6|15578.6|15574.6|15559.8|15555.8|205
1659090000000|2022-07-29 10:20:00|15575.4|15571.4|15580.1|15576.1|15584.8|15580.8|15573.9|15569.9|93
1659090300000|2022-07-29 10:25:00|15578.6|15574.6|15584.8|15580.8|15587.9|15583.9|15569.2|15565.2|85
1659090600000|2022-07-29 10:30:00|15586.4|15582.4|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|123
1659090900000|2022-07-29 10:35:00|15594.2|15590.2|15600.4|15596.4|15600.4|15596.4|15591.1|15587.1|115
1659091200000|2022-07-29 10:40:00|15602|15598|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|112
1659091500000|2022-07-29 10:45:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15584.8|15580.8|82
1659091800000|2022-07-29 10:50:00|15589.5|15585.5|15600.4|15596.4|15600.4|15596.4|15587.9|15583.9|338
1659092100000|2022-07-29 10:55:00|15603.6|15599.6|15605.1|15601.1|15616.1|15612.1|15602|15598|192
1659092400000|2022-07-29 11:00:00|15606.7|15602.7|15606.7|15602.7|15612.9|15608.9|15600.4|15596.4|87
1659092700000|2022-07-29 11:05:00|15603.6|15599.6|15622.3|15618.3|15623.9|15619.9|15603.6|15599.6|208
1659093000000|2022-07-29 11:10:00|15623.9|15619.9|15616.1|15612.1|15631.7|15627.7|15616.1|15612.1|324
1659093300000|2022-07-29 11:15:00|15612.9|15608.9|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|112
1659093600000|2022-07-29 11:20:00|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15609.8|15605.8|92
1659093900000|2022-07-29 11:25:00|15616.1|15612.1|15627|15623|15628.6|15624.6|15609.8|15605.8|126
1659094200000|2022-07-29 11:30:00|15625.4|15621.4|15605.1|15601.1|15628.6|15624.6|15603.6|15599.6|111
1659094500000|2022-07-29 11:35:00|15606.7|15602.7|15611.4|15607.4|15619.2|15615.2|15603.6|15599.6|228
1659094800000|2022-07-29 11:40:00|15609.8|15605.8|15616.1|15612.1|15619.2|15615.2|15608.3|15604.3|189
1659095100000|2022-07-29 11:45:00|15612.9|15608.9|15631.7|15627.7|15631.7|15627.7|15612.9|15608.9|307
1659095400000|2022-07-29 11:50:00|15628.6|15624.6|15622.3|15618.3|15634.8|15630.8|15616.1|15612.1|347
1659095700000|2022-07-29 11:55:00|15623.9|15619.9|15619.2|15615.2|15634.8|15630.8|15616.1|15612.1|361
1659096000000|2022-07-29 12:00:00|15617.6|15613.6|15591.1|15587.1|15622.3|15618.3|15589.5|15585.5|442
1659096300000|2022-07-29 12:05:00|15589.5|15585.5|15606.7|15602.7|15609.8|15605.8|15587.9|15583.9|356
1659096600000|2022-07-29 12:10:00|15603.6|15599.6|15597.3|15593.3|15612.9|15608.9|15591.1|15587.1|618
1659096900000|2022-07-29 12:15:00|15594.2|15590.2|15628.6|15624.6|15628.6|15624.6|15581.7|15577.7|609
1659097200000|2022-07-29 12:20:00|15625.4|15621.4|15622.3|15618.3|15633.3|15629.3|15595.8|15591.8|1086
1659097500000|2022-07-29 12:25:00|15625.4|15621.4|15620.8|15616.8|15659.8|15655.8|15620.8|15616.8|955
1659097800000|2022-07-29 12:30:00|15616.1|15612.1|15647.3|15643.3|15647.3|15643.3|15584.8|15580.8|1413
1659098100000|2022-07-29 12:35:00|15644.2|15640.2|15662.9|15658.9|15672.3|15668.3|15641.1|15637.1|769
1659098400000|2022-07-29 12:40:00|15659.8|15655.8|15653.6|15649.6|15687.9|15683.9|15652|15648|674
1659098700000|2022-07-29 12:45:00|15655.1|15651.1|15694.2|15690.2|15697.3|15693.3|15637.9|15633.9|777
1659099000000|2022-07-29 12:50:00|15697.3|15693.3|15694.2|15690.2|15706.7|15702.7|15677|15673|871
1659099300000|2022-07-29 12:55:00|15691.1|15687.1|15697.3|15693.3|15712.9|15708.9|15691.1|15687.1|885
1659099600000|2022-07-29 13:00:00|15698.9|15694.9|15691.1|15687.1|15708.3|15704.3|15675.4|15671.4|551
1659099900000|2022-07-29 13:05:00|15689.5|15685.5|15681.7|15677.7|15689.5|15685.5|15669.2|15665.2|545
1659100200000|2022-07-29 13:10:00|15678.6|15674.6|15639.5|15635.5|15681.7|15677.7|15622.3|15618.3|932
1659100500000|2022-07-29 13:15:00|15637.9|15633.9|15653.6|15649.6|15659.8|15655.8|15634.8|15630.8|678
1659100800000|2022-07-29 13:20:00|15656.7|15652.7|15670.8|15666.8|15677|15673|15634.8|15630.8|881
1659101100000|2022-07-29 13:25:00|15672.3|15668.3|15684.8|15680.8|15691.1|15687.1|15656.7|15652.7|789
1659101400000|2022-07-29 13:30:00|15681.7|15677.7|15645.8|15641.8|15681.7|15677.7|15636.4|15632.4|1089
1659101700000|2022-07-29 13:35:00|15644.2|15640.2|15681.7|15677.7|15681.7|15677.7|15641.1|15637.1|943
1659102000000|2022-07-29 13:40:00|15680.1|15676.1|15705.1|15701.1|15716.1|15712.1|15678.6|15674.6|1014
1659102300000|2022-07-29 13:45:00|15706.7|15702.7|15686.4|15682.4|15706.7|15702.7|15678.6|15674.6|1099
1659102600000|2022-07-29 13:50:00|15684.8|15680.8|15666.1|15662.1|15687.9|15683.9|15647.3|15643.3|1116
1659102900000|2022-07-29 13:55:00|15669.2|15665.2|15664.5|15660.5|15681.7|15677.7|15647.3|15643.3|1119
1659103200000|2022-07-29 14:00:00|15662.9|15658.9|15653.6|15649.6|15691.1|15687.1|15650.4|15646.4|721
1659103500000|2022-07-29 14:05:00|15650.4|15646.4|15662.9|15658.9|15675.4|15671.4|15641.1|15637.1|920
1659103800000|2022-07-29 14:10:00|15661.4|15657.4|15703.6|15699.6|15703.6|15699.6|15650.4|15646.4|1094
1659104100000|2022-07-29 14:15:00|15705.1|15701.1|15675.4|15671.4|15706.7|15702.7|15675.4|15671.4|501
1659104400000|2022-07-29 14:20:00|15673.9|15669.9|15700.4|15696.4|15700.4|15696.4|15672.3|15668.3|658
1659104700000|2022-07-29 14:25:00|15698.9|15694.9|15692.6|15688.6|15712.9|15708.9|15691.1|15687.1|600
1659105000000|2022-07-29 14:30:00|15694.2|15690.2|15700.4|15696.4|15706.7|15702.7|15675.4|15671.4|939
1659105300000|2022-07-29 14:35:00|15702|15698|15700.4|15696.4|15712.9|15708.9|15694.2|15690.2|504
1659105600000|2022-07-29 14:40:00|15702|15698|15716.1|15712.1|15719.2|15715.2|15697.3|15693.3|950
1659105900000|2022-07-29 14:45:00|15717.6|15713.6|15759.8|15755.8|15769.2|15765.2|15717.6|15713.6|1266
1659106200000|2022-07-29 14:50:00|15762.9|15758.9|15766.1|15762.1|15767.6|15763.6|15744.2|15740.2|515
1659106500000|2022-07-29 14:55:00|15762.9|15758.9|15753.6|15749.6|15766.1|15762.1|15742.6|15738.6|915
1659106800000|2022-07-29 15:00:00|15750.4|15746.4|15781.7|15777.7|15781.7|15777.7|15741.1|15737.1|1062
1659107100000|2022-07-29 15:05:00|15784.8|15780.8|15784.8|15780.8|15797.3|15793.3|15756.7|15752.7|1904
1659107400000|2022-07-29 15:10:00|15786.4|15782.4|15800.4|15796.4|15806.7|15802.7|15781.7|15777.7|1170
1659107700000|2022-07-29 15:15:00|15803.6|15799.6|15794.2|15790.2|15809.8|15805.8|15791.1|15787.1|952
1659108000000|2022-07-29 15:20:00|15795.8|15791.8|15800.4|15796.4|15819.2|15815.2|15792.6|15788.6|751
1659108300000|2022-07-29 15:25:00|15798.9|15794.9|15803.6|15799.6|15806.7|15802.7|15787.9|15783.9|614
1659108600000|2022-07-29 15:30:00|15805.1|15801.1|15822.3|15818.3|15825.4|15821.4|15800.4|15796.4|1031
1659108900000|2022-07-29 15:35:00|15823.9|15819.9|15812.9|15808.9|15825.4|15821.4|15800.4|15796.4|956
1659109200000|2022-07-29 15:40:00|15814.5|15810.5|15812.9|15808.9|15837.9|15833.9|15803.6|15799.6|773
1659109500000|2022-07-29 15:45:00|15811.4|15807.4|15825.4|15821.4|15837.9|15833.9|15806.7|15802.7|726
1659109800000|2022-07-29 15:50:00|15823.9|15819.9|15844.2|15840.2|15850.4|15846.4|15822.3|15818.3|1141
1659110100000|2022-07-29 15:55:00|15841.1|15837.1|15837.9|15833.9|15847.3|15843.3|15822.3|15818.3|700
1659110400000|2022-07-29 16:00:00|15836.4|15832.4|15839.5|15835.5|15855.1|15851.1|15834.8|15830.8|711
1659110700000|2022-07-29 16:05:00|15841.1|15837.1|15827|15823|15847.3|15843.3|15825.4|15821.4|658
1659111000000|2022-07-29 16:10:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15825.4|15821.4|700
1659111300000|2022-07-29 16:15:00|15833.3|15829.3|15844.2|15840.2|15847.3|15843.3|15828.6|15824.6|603
1659111600000|2022-07-29 16:20:00|15842.6|15838.6|15825.4|15821.4|15844.2|15840.2|15822.3|15818.3|657
1659111900000|2022-07-29 16:25:00|15828.6|15824.6|15828.6|15824.6|15834.8|15830.8|15825.4|15821.4|737
1659112200000|2022-07-29 16:30:00|15825.4|15821.4|15816.1|15812.1|15825.4|15821.4|15812.9|15808.9|646
1659112500000|2022-07-29 16:35:00|15817.6|15813.6|15819.2|15815.2|15825.4|15821.4|15816.1|15812.1|411
1659112800000|2022-07-29 16:40:00|15817.6|15813.6|15800.4|15796.4|15819.2|15815.2|15800.4|15796.4|423
1659113100000|2022-07-29 16:45:00|15802|15798|15797.3|15793.3|15812.9|15808.9|15794.2|15790.2|818
1659113400000|2022-07-29 16:50:00|15795.8|15791.8|15778.6|15774.6|15795.8|15791.8|15775.4|15771.4|1044
1659113700000|2022-07-29 16:55:00|15781.7|15777.7|15784.8|15780.8|15794.2|15790.2|15778.6|15774.6|1039
1659114000000|2022-07-29 17:00:00|15786.4|15782.4|15772.3|15768.3|15787.9|15783.9|15769.2|15765.2|1381
1659114300000|2022-07-29 17:05:00|15775.4|15771.4|15784.8|15780.8|15787.9|15783.9|15772.3|15768.3|570
1659114600000|2022-07-29 17:10:00|15787.9|15783.9|15784.8|15780.8|15787.9|15783.9|15775.4|15771.4|432
1659114900000|2022-07-29 17:15:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15784.8|15780.8|221
1659115200000|2022-07-29 17:20:00|15786.4|15782.4|15786.4|15782.4|15794.2|15790.2|15784.8|15780.8|315
1659115500000|2022-07-29 17:25:00|15787.9|15783.9|15794.2|15790.2|15797.3|15793.3|15784.8|15780.8|291
1659115800000|2022-07-29 17:30:00|15797.3|15793.3|15809.8|15805.8|15816.1|15812.1|15794.2|15790.2|448
1659116100000|2022-07-29 17:35:00|15808.3|15804.3|15802|15798|15812.9|15808.9|15800.4|15796.4|365
1659116400000|2022-07-29 17:40:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15787.9|15783.9|446
1659116700000|2022-07-29 17:45:00|15805.1|15801.1|15803.6|15799.6|15808.3|15804.3|15800.4|15796.4|402
1659117000000|2022-07-29 17:50:00|15800.4|15796.4|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|381
1659117300000|2022-07-29 17:55:00|15809.8|15805.8|15800.4|15796.4|15812.9|15808.9|15798.9|15794.9|343
1659117600000|2022-07-29 18:00:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15784.8|15780.8|381
1659117900000|2022-07-29 18:05:00|15792.6|15788.6|15803.6|15799.6|15809.8|15805.8|15792.6|15788.6|340
1659118200000|2022-07-29 18:10:00|15806.7|15802.7|15800.4|15796.4|15806.7|15802.7|15795.8|15791.8|312
1659118500000|2022-07-29 18:15:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15795.8|15791.8|438
1659118800000|2022-07-29 18:20:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|720
1659119100000|2022-07-29 18:25:00|15814.5|15810.5|15825.4|15821.4|15828.6|15824.6|15812.9|15808.9|1320
1659119400000|2022-07-29 18:30:00|15828.6|15824.6|15847.3|15843.3|15850.4|15846.4|15825.4|15821.4|1601
1659119700000|2022-07-29 18:35:00|15844.2|15840.2|15859.8|15855.8|15859.8|15855.8|15844.2|15840.2|1496
1659120000000|2022-07-29 18:40:00|15853.6|15849.6|15872.3|15868.3|15872.3|15868.3|15853.6|15849.6|1618
1659120300000|2022-07-29 18:45:00|15870.8|15866.8|15884.8|15880.8|15895.8|15891.8|15869.2|15865.2|1904
1659120600000|2022-07-29 18:50:00|15887.9|15883.9|15841.1|15837.1|15887.9|15883.9|15841.1|15837.1|1521
1659120900000|2022-07-29 18:55:00|15844.2|15840.2|15828.6|15824.6|15850.4|15846.4|15825.4|15821.4|2170
1659121200000|2022-07-29 19:00:00|15831.7|15827.7|15787.9|15783.9|15837.9|15833.9|15784.8|15780.8|1406
1659121500000|2022-07-29 19:05:00|15786.4|15782.4|15781.7|15777.7|15797.3|15793.3|15781.7|15777.7|703
1659121800000|2022-07-29 19:10:00|15778.6|15774.6|15772.3|15768.3|15789.5|15785.5|15766.1|15762.1|722
1659122100000|2022-07-29 19:15:00|15770.8|15766.8|15753.6|15749.6|15770.8|15766.8|15753.6|15749.6|608
1659122400000|2022-07-29 19:20:00|15756.7|15752.7|15744.2|15740.2|15759.8|15755.8|15744.2|15740.2|669
1659122700000|2022-07-29 19:25:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15737.9|15733.9|1146
1659123000000|2022-07-29 19:30:00|15758.3|15754.3|15753.6|15749.6|15775.4|15771.4|15753.6|15749.6|1575
1659123300000|2022-07-29 19:35:00|15750.4|15746.4|15741.1|15737.1|15752|15748|15716.1|15712.1|1509
1659123600000|2022-07-29 19:40:00|15737.9|15733.9|15747.3|15743.3|15753.6|15749.6|15712.9|15708.9|1998
1659123900000|2022-07-29 19:45:00|15744.2|15740.2|15741.1|15737.1|15750.4|15746.4|15728.6|15724.6|4229
1659124200000|2022-07-29 19:50:00|15739.5|15735.5|15731.7|15727.7|15741.1|15737.1|15703.6|15699.6|2430
1659124500000|2022-07-29 19:55:00|15728.6|15724.6|15644.2|15640.2|15750.4|15746.4|15637.9|15633.9|7980
1659124800000|2022-07-29 20:00:00|15647.3|15643.3|15662.9|15658.9|15684.8|15680.8|15641.1|15637.1|4667
1659125100000|2022-07-29 20:05:00|15664.5|15660.5|15703.6|15699.6|15703.6|15699.6|15656.7|15652.7|2440
1659125400000|2022-07-29 20:10:00|15700.4|15696.4|15703.6|15699.6|15706.7|15702.7|15684.8|15680.8|1391
1659125700000|2022-07-29 20:15:00|15705.1|15701.1|15728.6|15724.6|15728.6|15724.6|15703.6|15699.6|866
1659126000000|2022-07-29 20:20:00|15731.7|15727.7|15719.2|15715.2|15731.7|15727.7|15719.2|15715.2|348
1659126300000|2022-07-29 20:25:00|15716.1|15712.1|15731.7|15727.7|15734.8|15730.8|15706.7|15702.7|1042
1659126600000|2022-07-29 20:30:00|15727|15723|15716.1|15712.1|15730.1|15726.1|15716.1|15712.1|305
1659126900000|2022-07-29 20:35:00|15719.2|15715.2|15719.2|15715.2|15731.7|15727.7|15716.1|15712.1|401
1659127200000|2022-07-29 20:40:00|15716.1|15712.1|15734.8|15730.8|15734.8|15730.8|15706.7|15702.7|568
1659127500000|2022-07-29 20:45:00|15728.6|15724.6|15731.7|15727.7|15733.3|15729.3|15722.3|15718.3|180
1659127800000|2022-07-29 20:50:00|15733.3|15729.3|15728.6|15724.6|15733.3|15729.3|15722.3|15718.3|165
1659128100000|2022-07-29 20:55:00|15731.7|15727.7|15723.9|15719.9|15756.7|15752.7|15722.3|15718.3|1013
1659304800000|2022-07-31 22:00:00|15711.4|15707.4|15736.4|15732.4|15744.2|15740.2|15711.4|15707.4|190
1659305100000|2022-07-31 22:05:00|15737.9|15733.9|15742.6|15738.6|15742.6|15738.6|15736.4|15732.4|6
1659305400000|2022-07-31 22:10:00|15741.1|15737.1|15745.8|15741.8|15747.3|15743.3|15737.9|15733.9|20
1659305700000|2022-07-31 22:15:00|15744.2|15740.2|15742.6|15738.6|15745.8|15741.8|15739.5|15735.5|28
1659306000000|2022-07-31 22:20:00|15741.1|15737.1|15747.3|15743.3|15747.3|15743.3|15741.1|15737.1|6
1659306300000|2022-07-31 22:25:00|15744.2|15740.2|15747.3|15743.3|15747.3|15743.3|15744.2|15740.2|11
1659306600000|2022-07-31 22:30:00|15745.8|15741.8|15756.7|15752.7|15756.7|15752.7|15736.4|15732.4|95
1659306900000|2022-07-31 22:35:00|15759.8|15755.8|15747.3|15743.3|15762.9|15758.9|15747.3|15743.3|35
1659307200000|2022-07-31 22:40:00|15745.8|15741.8|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|9
1659307500000|2022-07-31 22:45:00|15736.4|15732.4|15733.3|15729.3|15737.9|15733.9|15730.1|15726.1|43
1659307800000|2022-07-31 22:50:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|6
1659308100000|2022-07-31 22:55:00|15731.7|15727.7|15733.3|15729.3|15733.3|15729.3|15731.7|15727.7|7
1659308400000|2022-07-31 23:00:00|15734.8|15730.8|15737.9|15733.9|15737.9|15733.9|15733.3|15729.3|11
1659308700000|2022-07-31 23:05:00|15739.5|15735.5|15730.1|15726.1|15741.1|15737.1|15730.1|15726.1|16
1659309000000|2022-07-31 23:10:00|15728.6|15724.6|15725.4|15721.4|15731.7|15727.7|15722.3|15718.3|46
1659309300000|2022-07-31 23:15:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15720.8|15716.8|11
1659309600000|2022-07-31 23:20:00|15725.4|15721.4|15716.1|15712.1|15725.4|15721.4|15716.1|15712.1|19
1659309900000|2022-07-31 23:25:00|15719.2|15715.2|15716.1|15712.1|15719.2|15715.2|15716.1|15712.1|18
1659310200000|2022-07-31 23:30:00|15720.8|15716.8|15716.1|15712.1|15722.3|15718.3|15716.1|15712.1|14
1659310500000|2022-07-31 23:35:00|15720.8|15716.8|15716.1|15712.1|15720.8|15716.8|15712.9|15708.9|23
1659310800000|2022-07-31 23:40:00|15714.5|15710.5|15700.4|15696.4|15714.5|15710.5|15700.4|15696.4|76
1659311100000|2022-07-31 23:45:00|15702|15698|15706.7|15702.7|15706.7|15702.7|15695.8|15691.8|37
1659311400000|2022-07-31 23:50:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15694.2|15690.2|24
1659311700000|2022-07-31 23:55:00|15702|15698|15698.9|15694.9|15705.1|15701.1|15695.8|15691.8|39
1659312000000|2022-08-01 00:00:00|15700.4|15696.4|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|47
1659312300000|2022-08-01 00:05:00|15714.5|15710.5|15706.7|15702.7|15717.6|15713.6|15705.1|15701.1|37
1659312600000|2022-08-01 00:10:00|15703.6|15699.6|15694.2|15690.2|15709.8|15705.8|15691.1|15687.1|129
1659312900000|2022-08-01 00:15:00|15697.3|15693.3|15698.9|15694.9|15703.6|15699.6|15697.3|15693.3|53
1659313200000|2022-08-01 00:20:00|15700.4|15696.4|15694.2|15690.2|15703.6|15699.6|15694.2|15690.2|81
1659313500000|2022-08-01 00:25:00|15695.8|15691.8|15691.1|15687.1|15697.3|15693.3|15684.8|15680.8|48
1659313800000|2022-08-01 00:30:00|15689.5|15685.5|15686.4|15682.4|15691.1|15687.1|15684.8|15680.8|24
1659314100000|2022-08-01 00:35:00|15684.8|15680.8|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|58
1659314400000|2022-08-01 00:40:00|15689.5|15685.5|15691.1|15687.1|15694.2|15690.2|15687.9|15683.9|11
1659314700000|2022-08-01 00:45:00|15687.9|15683.9|15681.7|15677.7|15687.9|15683.9|15681.7|15677.7|41
1659315000000|2022-08-01 00:50:00|15683.3|15679.3|15683.3|15679.3|15684.8|15680.8|15681.7|15677.7|30
1659315300000|2022-08-01 00:55:00|15681.7|15677.7|15691.1|15687.1|15691.1|15687.1|15681.7|15677.7|16
1659315600000|2022-08-01 01:00:00|15687.9|15683.9|15689.5|15685.5|15694.2|15690.2|15687.9|15683.9|29
1659315900000|2022-08-01 01:05:00|15691.1|15687.1|15702|15698|15703.6|15699.6|15691.1|15687.1|44
1659316200000|2022-08-01 01:10:00|15700.4|15696.4|15700.4|15696.4|15703.6|15699.6|15697.3|15693.3|43
1659316500000|2022-08-01 01:15:00|15702|15698|15716.1|15712.1|15716.1|15712.1|15700.4|15696.4|58
1659316800000|2022-08-01 01:20:00|15719.2|15715.2|15727|15723|15728.6|15724.6|15716.1|15712.1|183
1659317100000|2022-08-01 01:25:00|15728.6|15724.6|15722.3|15718.3|15728.6|15724.6|15719.2|15715.2|98
1659317400000|2022-08-01 01:30:00|15723.9|15719.9|15716.1|15712.1|15725.4|15721.4|15712.9|15708.9|84
1659317700000|2022-08-01 01:35:00|15714.5|15710.5|15709.8|15705.8|15716.1|15712.1|15706.7|15702.7|67
1659318000000|2022-08-01 01:40:00|15708.3|15704.3|15716.1|15712.1|15719.2|15715.2|15706.7|15702.7|17
1659318300000|2022-08-01 01:45:00|15717.6|15713.6|15731.7|15727.7|15731.7|15727.7|15716.1|15712.1|45
1659318600000|2022-08-01 01:50:00|15730.1|15726.1|15722.3|15718.3|15731.7|15727.7|15719.2|15715.2|35
1659318900000|2022-08-01 01:55:00|15719.2|15715.2|15723.9|15719.9|15728.6|15724.6|15719.2|15715.2|37
1659319200000|2022-08-01 02:00:00|15722.3|15718.3|15716.1|15712.1|15727|15723|15716.1|15712.1|12
1659319500000|2022-08-01 02:05:00|15719.2|15715.2|15716.1|15712.1|15722.3|15718.3|15712.9|15708.9|24
1659319800000|2022-08-01 02:10:00|15714.5|15710.5|15708.3|15704.3|15714.5|15710.5|15706.7|15702.7|17
1659320100000|2022-08-01 02:15:00|15706.7|15702.7|15719.2|15715.2|15720.8|15716.8|15706.7|15702.7|14
1659320400000|2022-08-01 02:20:00|15717.6|15713.6|15716.1|15712.1|15719.2|15715.2|15712.9|15708.9|28
1659320700000|2022-08-01 02:25:00|15712.9|15708.9|15702|15698|15712.9|15708.9|15700.4|15696.4|32
1659321000000|2022-08-01 02:30:00|15700.4|15696.4|15706.7|15702.7|15706.7|15702.7|15700.4|15696.4|13
1659321300000|2022-08-01 02:35:00|15709.8|15705.8|15709.8|15705.8|15717.6|15713.6|15709.8|15705.8|61
1659321600000|2022-08-01 02:40:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15709.8|15705.8|41
1659321900000|2022-08-01 02:45:00|15708.3|15704.3|15705.1|15701.1|15709.8|15705.8|15703.6|15699.6|19
1659322200000|2022-08-01 02:50:00|15706.7|15702.7|15714.5|15710.5|15716.1|15712.1|15703.6|15699.6|41
1659322500000|2022-08-01 02:55:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15712.9|15708.9|46
1659322800000|2022-08-01 03:00:00|15714.5|15710.5|15723.9|15719.9|15725.4|15721.4|15712.9|15708.9|41
1659323100000|2022-08-01 03:05:00|15722.3|15718.3|15722.3|15718.3|15725.4|15721.4|15722.3|15718.3|7
1659323400000|2022-08-01 03:10:00|15723.9|15719.9|15714.5|15710.5|15725.4|15721.4|15712.9|15708.9|17
1659323700000|2022-08-01 03:15:00|15712.9|15708.9|15698.9|15694.9|15712.9|15708.9|15694.2|15690.2|96
1659324000000|2022-08-01 03:20:00|15697.3|15693.3|15697.3|15693.3|15700.4|15696.4|15694.2|15690.2|18
1659324300000|2022-08-01 03:25:00|15694.2|15690.2|15684.8|15680.8|15695.8|15691.8|15681.7|15677.7|150
1659324600000|2022-08-01 03:30:00|15687.9|15683.9|15683.3|15679.3|15691.1|15687.1|15681.7|15677.7|51
1659324900000|2022-08-01 03:35:00|15681.7|15677.7|15678.6|15674.6|15684.8|15680.8|15678.6|15674.6|24
1659325200000|2022-08-01 03:40:00|15677|15673|15678.6|15674.6|15681.7|15677.7|15677|15673|23
1659325500000|2022-08-01 03:45:00|15675.4|15671.4|15664.5|15660.5|15675.4|15671.4|15659.8|15655.8|129
1659325800000|2022-08-01 03:50:00|15662.9|15658.9|15653.6|15649.6|15664.5|15660.5|15650.4|15646.4|160
1659326100000|2022-08-01 03:55:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15652|15648|109
1659326400000|2022-08-01 04:00:00|15658.3|15654.3|15672.3|15668.3|15673.9|15669.9|15658.3|15654.3|63
1659326700000|2022-08-01 04:05:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15661.4|15657.4|42
1659327000000|2022-08-01 04:10:00|15669.2|15665.2|15664.5|15660.5|15669.2|15665.2|15661.4|15657.4|68
1659327300000|2022-08-01 04:15:00|15662.9|15658.9|15664.5|15660.5|15666.1|15662.1|15659.8|15655.8|16
1659327600000|2022-08-01 04:20:00|15662.9|15658.9|15670.8|15666.8|15672.3|15668.3|15662.9|15658.9|37
1659327900000|2022-08-01 04:25:00|15669.2|15665.2|15669.2|15665.2|15670.8|15666.8|15667.6|15663.6|12
1659328200000|2022-08-01 04:30:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|7
1659328500000|2022-08-01 04:35:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|25
1659328800000|2022-08-01 04:40:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|6
1659329100000|2022-08-01 04:45:00|15670.8|15666.8|15669.2|15665.2|15670.8|15666.8|15666.1|15662.1|24
1659329400000|2022-08-01 04:50:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15666.1|15662.1|11
1659329700000|2022-08-01 04:55:00|15666.1|15662.1|15666.1|15662.1|15667.6|15663.6|15662.9|15658.9|16
1659330000000|2022-08-01 05:00:00|15667.6|15663.6|15672.3|15668.3|15672.3|15668.3|15666.1|15662.1|40
1659330300000|2022-08-01 05:05:00|15673.9|15669.9|15666.1|15662.1|15673.9|15669.9|15662.9|15658.9|50
1659330600000|2022-08-01 05:10:00|15664.5|15660.5|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|8
1659330900000|2022-08-01 05:15:00|15661.4|15657.4|15670.8|15666.8|15672.3|15668.3|15659.8|15655.8|60
1659331200000|2022-08-01 05:20:00|15672.3|15668.3|15672.3|15668.3|15673.9|15669.9|15669.2|15665.2|24
1659331500000|2022-08-01 05:25:00|15670.8|15666.8|15667.6|15663.6|15670.8|15666.8|15666.1|15662.1|9
1659331800000|2022-08-01 05:30:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|10
1659332100000|2022-08-01 05:35:00|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15659.8|15655.8|9
1659332400000|2022-08-01 05:40:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15662.9|15658.9|8
1659332700000|2022-08-01 05:45:00|15661.4|15657.4|15664.5|15660.5|15664.5|15660.5|15658.3|15654.3|23
1659333000000|2022-08-01 05:50:00|15662.9|15658.9|15656.7|15652.7|15664.5|15660.5|15656.7|15652.7|13
1659333300000|2022-08-01 05:55:00|15659.8|15655.8|15664.5|15660.5|15666.1|15662.1|15658.3|15654.3|28
1659333600000|2022-08-01 06:00:00|15666.1|15662.1|15666.1|15662.1|15670.8|15666.8|15655.1|15651.1|200
1659333900000|2022-08-01 06:05:00|15664.5|15660.5|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|100
1659334200000|2022-08-01 06:10:00|15658.3|15654.3|15666.1|15662.1|15666.1|15662.1|15656.7|15652.7|91
1659334500000|2022-08-01 06:15:00|15664.5|15660.5|15666.1|15662.1|15666.1|15662.1|15659.8|15655.8|89
1659334800000|2022-08-01 06:20:00|15664.5|15660.5|15666.1|15662.1|15672.3|15668.3|15659.8|15655.8|82
1659335100000|2022-08-01 06:25:00|15662.9|15658.9|15669.2|15665.2|15672.3|15668.3|15662.9|15658.9|162
1659335400000|2022-08-01 06:30:00|15672.3|15668.3|15653.6|15649.6|15672.3|15668.3|15650.4|15646.4|91
1659335700000|2022-08-01 06:35:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15647.3|15643.3|116
1659336000000|2022-08-01 06:40:00|15655.1|15651.1|15669.2|15665.2|15669.2|15665.2|15653.6|15649.6|78
1659336300000|2022-08-01 06:45:00|15670.8|15666.8|15681.7|15677.7|15684.8|15680.8|15669.2|15665.2|187
1659336600000|2022-08-01 06:50:00|15683.3|15679.3|15681.7|15677.7|15683.3|15679.3|15678.6|15674.6|198
1659336900000|2022-08-01 06:55:00|15680.1|15676.1|15659.8|15655.8|15681.7|15677.7|15656.7|15652.7|113
1659337200000|2022-08-01 07:00:00|15658.3|15654.3|15669.2|15665.2|15669.2|15665.2|15647.3|15643.3|212
1659337500000|2022-08-01 07:05:00|15667.6|15663.6|15675.4|15671.4|15678.6|15674.6|15659.8|15655.8|251
1659337800000|2022-08-01 07:10:00|15672.3|15668.3|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|271
1659338100000|2022-08-01 07:15:00|15684.8|15680.8|15714.5|15710.5|15719.2|15715.2|15684.8|15680.8|400
1659338400000|2022-08-01 07:20:00|15716.1|15712.1|15684.8|15680.8|15716.1|15712.1|15677|15673|235
1659338700000|2022-08-01 07:25:00|15683.3|15679.3|15684.8|15680.8|15697.3|15693.3|15678.6|15674.6|197
1659339000000|2022-08-01 07:30:00|15686.4|15682.4|15678.6|15674.6|15692.6|15688.6|15675.4|15671.4|132
1659339300000|2022-08-01 07:35:00|15677|15673|15656.7|15652.7|15681.7|15677.7|15653.6|15649.6|189
1659339600000|2022-08-01 07:40:00|15655.1|15651.1|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|121
1659339900000|2022-08-01 07:45:00|15659.8|15655.8|15656.7|15652.7|15661.4|15657.4|15650.4|15646.4|151
1659340200000|2022-08-01 07:50:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|185
1659340500000|2022-08-01 07:55:00|15652|15648|15642.6|15638.6|15653.6|15649.6|15642.6|15638.6|154
1659340800000|2022-08-01 08:00:00|15641.1|15637.1|15634.8|15630.8|15644.2|15640.2|15619.2|15615.2|233
1659341100000|2022-08-01 08:05:00|15633.3|15629.3|15631.7|15627.7|15634.8|15630.8|15622.3|15618.3|205
1659341400000|2022-08-01 08:10:00|15630.1|15626.1|15650.4|15646.4|15650.4|15646.4|15628.6|15624.6|229
1659341700000|2022-08-01 08:15:00|15653.6|15649.6|15641.1|15637.1|15656.7|15652.7|15637.9|15633.9|132
1659342000000|2022-08-01 08:20:00|15644.2|15640.2|15650.4|15646.4|15650.4|15646.4|15637.9|15633.9|97
1659342300000|2022-08-01 08:25:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15647.3|15643.3|114
1659342600000|2022-08-01 08:30:00|15661.4|15657.4|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|131
1659342900000|2022-08-01 08:35:00|15655.1|15651.1|15653.6|15649.6|15662.9|15658.9|15647.3|15643.3|154
1659343200000|2022-08-01 08:40:00|15652|15648|15659.8|15655.8|15659.8|15655.8|15650.4|15646.4|38
1659343500000|2022-08-01 08:45:00|15661.4|15657.4|15669.2|15665.2|15672.3|15668.3|15659.8|15655.8|88
1659343800000|2022-08-01 08:50:00|15666.1|15662.1|15675.4|15671.4|15678.6|15674.6|15659.8|15655.8|154
1659344100000|2022-08-01 08:55:00|15672.3|15668.3|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|175
1659344400000|2022-08-01 09:00:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|113
1659344700000|2022-08-01 09:05:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|108
1659345000000|2022-08-01 09:10:00|15675.4|15671.4|15684.8|15680.8|15687.9|15683.9|15675.4|15671.4|131
1659345300000|2022-08-01 09:15:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15667.6|15663.6|73
1659345600000|2022-08-01 09:20:00|15670.8|15666.8|15675.4|15671.4|15681.7|15677.7|15662.9|15658.9|90
1659345900000|2022-08-01 09:25:00|15673.9|15669.9|15672.3|15668.3|15675.4|15671.4|15669.2|15665.2|73
1659346200000|2022-08-01 09:30:00|15670.8|15666.8|15662.9|15658.9|15675.4|15671.4|15659.8|15655.8|99
1659346500000|2022-08-01 09:35:00|15661.4|15657.4|15684.8|15680.8|15691.1|15687.1|15659.8|15655.8|156
1659346800000|2022-08-01 09:40:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15686.4|15682.4|76
1659347100000|2022-08-01 09:45:00|15686.4|15682.4|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|155
1659347400000|2022-08-01 09:50:00|15678.6|15674.6|15684.8|15680.8|15691.1|15687.1|15675.4|15671.4|225
1659347700000|2022-08-01 09:55:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|135
1659348000000|2022-08-01 10:00:00|15687.9|15683.9|15687.9|15683.9|15694.2|15690.2|15684.8|15680.8|186
1659348300000|2022-08-01 10:05:00|15686.4|15682.4|15672.3|15668.3|15691.1|15687.1|15669.2|15665.2|283
1659348600000|2022-08-01 10:10:00|15670.8|15666.8|15678.6|15674.6|15678.6|15674.6|15666.1|15662.1|225
1659348900000|2022-08-01 10:15:00|15677|15673|15691.1|15687.1|15694.2|15690.2|15675.4|15671.4|139
1659349200000|2022-08-01 10:20:00|15689.5|15685.5|15706.7|15702.7|15706.7|15702.7|15687.9|15683.9|271
1659349500000|2022-08-01 10:25:00|15705.1|15701.1|15691.1|15687.1|15709.8|15705.8|15691.1|15687.1|175
1659349800000|2022-08-01 10:30:00|15687.9|15683.9|15681.7|15677.7|15691.1|15687.1|15681.7|15677.7|175
1659350100000|2022-08-01 10:35:00|15683.3|15679.3|15687.9|15683.9|15687.9|15683.9|15678.6|15674.6|90
1659350400000|2022-08-01 10:40:00|15686.4|15682.4|15681.7|15677.7|15686.4|15682.4|15675.4|15671.4|95
1659350700000|2022-08-01 10:45:00|15678.6|15674.6|15678.6|15674.6|15681.7|15677.7|15673.9|15669.9|80
1659351000000|2022-08-01 10:50:00|15677|15673|15664.5|15660.5|15678.6|15674.6|15661.4|15657.4|167
1659351300000|2022-08-01 10:55:00|15662.9|15658.9|15672.3|15668.3|15675.4|15671.4|15659.8|15655.8|169
1659351600000|2022-08-01 11:00:00|15675.4|15671.4|15666.1|15662.1|15675.4|15671.4|15662.9|15658.9|230
1659351900000|2022-08-01 11:05:00|15669.2|15665.2|15666.1|15662.1|15669.2|15665.2|15656.7|15652.7|189
1659352200000|2022-08-01 11:10:00|15669.2|15665.2|15691.1|15687.1|15697.3|15693.3|15666.1|15662.1|276
1659352500000|2022-08-01 11:15:00|15692.6|15688.6|15700.4|15696.4|15705.1|15701.1|15686.4|15682.4|204
1659352800000|2022-08-01 11:20:00|15702|15698|15712.9|15708.9|15714.5|15710.5|15700.4|15696.4|194
1659353100000|2022-08-01 11:25:00|15709.8|15705.8|15712.9|15708.9|15722.3|15718.3|15706.7|15702.7|232
1659353400000|2022-08-01 11:30:00|15714.5|15710.5|15700.4|15696.4|15722.3|15718.3|15694.2|15690.2|205
1659353700000|2022-08-01 11:35:00|15703.6|15699.6|15697.3|15693.3|15711.4|15707.4|15694.2|15690.2|231
1659354000000|2022-08-01 11:40:00|15695.8|15691.8|15703.6|15699.6|15703.6|15699.6|15694.2|15690.2|205
1659354300000|2022-08-01 11:45:00|15706.7|15702.7|15684.8|15680.8|15716.1|15712.1|15684.8|15680.8|398
1659354600000|2022-08-01 11:50:00|15686.4|15682.4|15681.7|15677.7|15694.2|15690.2|15677|15673|515
1659354900000|2022-08-01 11:55:00|15684.8|15680.8|15684.8|15680.8|15691.1|15687.1|15678.6|15674.6|245
1659355200000|2022-08-01 12:00:00|15683.3|15679.3|15687.9|15683.9|15697.3|15693.3|15681.7|15677.7|391
1659355500000|2022-08-01 12:05:00|15691.1|15687.1|15694.2|15690.2|15700.4|15696.4|15675.4|15671.4|329
1659355800000|2022-08-01 12:10:00|15695.8|15691.8|15700.4|15696.4|15703.6|15699.6|15677|15673|510
1659356100000|2022-08-01 12:15:00|15702|15698|15694.2|15690.2|15706.7|15702.7|15691.1|15687.1|631
1659356400000|2022-08-01 12:20:00|15692.6|15688.6|15653.6|15649.6|15694.2|15690.2|15634.8|15630.8|978
1659356700000|2022-08-01 12:25:00|15652|15648|15616.1|15612.1|15653.6|15649.6|15616.1|15612.1|764
1659357000000|2022-08-01 12:30:00|15619.2|15615.2|15612.9|15608.9|15623.9|15619.9|15603.6|15599.6|838
1659357300000|2022-08-01 12:35:00|15609.8|15605.8|15644.2|15640.2|15653.6|15649.6|15609.8|15605.8|1130
1659357600000|2022-08-01 12:40:00|15641.1|15637.1|15637.9|15633.9|15641.1|15637.1|15619.2|15615.2|746
1659357900000|2022-08-01 12:45:00|15641.1|15637.1|15633.3|15629.3|15641.1|15637.1|15623.9|15619.9|802
1659358200000|2022-08-01 12:50:00|15634.8|15630.8|15659.8|15655.8|15664.5|15660.5|15628.6|15624.6|1068
1659358500000|2022-08-01 12:55:00|15661.4|15657.4|15689.5|15685.5|15691.1|15687.1|15656.7|15652.7|643
1659358800000|2022-08-01 13:00:00|15691.1|15687.1|15705.1|15701.1|15725.4|15721.4|15684.8|15680.8|1111
1659359100000|2022-08-01 13:05:00|15703.6|15699.6|15733.3|15729.3|15734.8|15730.8|15697.3|15693.3|665
1659359400000|2022-08-01 13:10:00|15734.8|15730.8|15728.6|15724.6|15750.4|15746.4|15719.2|15715.2|551
1659359700000|2022-08-01 13:15:00|15730.1|15726.1|15758.3|15754.3|15775.4|15771.4|15722.3|15718.3|923
1659360000000|2022-08-01 13:20:00|15756.7|15752.7|15753.6|15749.6|15772.3|15768.3|15747.3|15743.3|481
1659360300000|2022-08-01 13:25:00|15755.1|15751.1|15778.6|15774.6|15784.8|15780.8|15753.6|15749.6|532
1659360600000|2022-08-01 13:30:00|15780.1|15776.1|15778.6|15774.6|15797.3|15793.3|15759.8|15755.8|1330
1659360900000|2022-08-01 13:35:00|15781.7|15777.7|15784.8|15780.8|15791.1|15787.1|15758.3|15754.3|757
1659361200000|2022-08-01 13:40:00|15781.7|15777.7|15825.4|15821.4|15825.4|15821.4|15778.6|15774.6|1049
1659361500000|2022-08-01 13:45:00|15828.6|15824.6|15856.7|15852.7|15856.7|15852.7|15819.2|15815.2|5949
1659361800000|2022-08-01 13:50:00|15855.1|15851.1|15847.3|15843.3|15856.7|15852.7|15822.3|15818.3|1897
1659362100000|2022-08-01 13:55:00|15848.9|15844.9|15877|15873|15878.6|15874.6|15847.3|15843.3|1358
1659362400000|2022-08-01 14:00:00|15837.9|15833.9|15800.4|15796.4|15873.9|15869.9|15787.9|15783.9|1735
1659362700000|2022-08-01 14:05:00|15802|15798|15844.2|15840.2|15847.3|15843.3|15792.6|15788.6|1389
1659363000000|2022-08-01 14:10:00|15841.1|15837.1|15905.1|15901.1|15908.3|15904.3|15841.1|15837.1|1806
1659363300000|2022-08-01 14:15:00|15906.7|15902.7|15887.9|15883.9|15909.8|15905.8|15856.7|15852.7|1228
1659363600000|2022-08-01 14:20:00|15886.4|15882.4|15881.7|15877.7|15900.4|15896.4|15878.6|15874.6|879
1659363900000|2022-08-01 14:25:00|15884.8|15880.8|15906.7|15902.7|15912.9|15908.9|15881.7|15877.7|810
1659364200000|2022-08-01 14:30:00|15905.1|15901.1|15887.9|15883.9|15914.5|15910.5|15875.4|15871.4|983
1659364500000|2022-08-01 14:35:00|15891.1|15887.1|15933.3|15929.3|15950.4|15946.4|15891.1|15887.1|1749
1659364800000|2022-08-01 14:40:00|15931.7|15927.7|15947.3|15943.3|15950.4|15946.4|15917.6|15913.6|687
1659365100000|2022-08-01 14:45:00|15944.2|15940.2|15952|15948|15966.1|15962.1|15944.2|15940.2|812
1659365400000|2022-08-01 14:50:00|15953.6|15949.6|15937.9|15933.9|15962.9|15958.9|15930.1|15926.1|1003
1659365700000|2022-08-01 14:55:00|15934.8|15930.8|15930.1|15926.1|15941.1|15937.1|15905.1|15901.1|799
1659366000000|2022-08-01 15:00:00|15931.7|15927.7|15937.9|15933.9|15944.2|15940.2|15922.3|15918.3|696
1659366300000|2022-08-01 15:05:00|15939.5|15935.5|15925.4|15921.4|15941.1|15937.1|15919.2|15915.2|1014
1659366600000|2022-08-01 15:10:00|15922.3|15918.3|15962.9|15958.9|15966.1|15962.1|15922.3|15918.3|1051
1659366900000|2022-08-01 15:15:00|15966.1|15962.1|15937.9|15933.9|15969.2|15965.2|15937.9|15933.9|928
1659367200000|2022-08-01 15:20:00|15941.1|15937.1|15956.7|15952.7|15962.9|15958.9|15934.8|15930.8|1181
1659367500000|2022-08-01 15:25:00|15953.6|15949.6|15959.8|15955.8|15969.2|15965.2|15941.1|15937.1|823
1659367800000|2022-08-01 15:30:00|15961.4|15957.4|15969.2|15965.2|15973.9|15969.9|15959.8|15955.8|862
1659368100000|2022-08-01 15:35:00|15970.8|15966.8|15964.5|15960.5|15972.3|15968.3|15952|15948|394
1659368400000|2022-08-01 15:40:00|15966.1|15962.1|15966.1|15962.1|15975.4|15971.4|15959.8|15955.8|711
1659368700000|2022-08-01 15:45:00|15964.5|15960.5|15956.7|15952.7|15969.2|15965.2|15956.7|15952.7|393
1659369000000|2022-08-01 15:50:00|15953.6|15949.6|15941.1|15937.1|15956.7|15952.7|15939.5|15935.5|559
1659369300000|2022-08-01 15:55:00|15942.6|15938.6|15928.6|15924.6|15944.2|15940.2|15928.6|15924.6|355
1659369600000|2022-08-01 16:00:00|15930.1|15926.1|15925.4|15921.4|15937.9|15933.9|15925.4|15921.4|375
1659369900000|2022-08-01 16:05:00|15928.6|15924.6|15903.6|15899.6|15928.6|15924.6|15900.4|15896.4|649
1659370200000|2022-08-01 16:10:00|15905.1|15901.1|15909.8|15905.8|15909.8|15905.8|15887.9|15883.9|1023
1659370500000|2022-08-01 16:15:00|15905.1|15901.1|15897.3|15893.3|15906.7|15902.7|15891.1|15887.1|404
1659370800000|2022-08-01 16:20:00|15895.8|15891.8|15900.4|15896.4|15903.6|15899.6|15894.2|15890.2|463
1659371100000|2022-08-01 16:25:00|15894.2|15890.2|15889.5|15885.5|15900.4|15896.4|15887.9|15883.9|499
1659371400000|2022-08-01 16:30:00|15891.1|15887.1|15912.9|15908.9|15916.1|15912.1|15887.9|15883.9|684
1659371700000|2022-08-01 16:35:00|15916.1|15912.1|15922.3|15918.3|15925.4|15921.4|15912.9|15908.9|310
1659372000000|2022-08-01 16:40:00|15920.8|15916.8|15922.3|15918.3|15925.4|15921.4|15916.1|15912.1|208
1659372300000|2022-08-01 16:45:00|15919.2|15915.2|15937.9|15933.9|15942.6|15938.6|15919.2|15915.2|373
1659372600000|2022-08-01 16:50:00|15941.1|15937.1|15950.4|15946.4|15950.4|15946.4|15934.8|15930.8|303
1659372900000|2022-08-01 16:55:00|15952|15948|15959.8|15955.8|15962.9|15958.9|15947.3|15943.3|551
1659373200000|2022-08-01 17:00:00|15961.4|15957.4|15956.7|15952.7|15966.1|15962.1|15956.7|15952.7|322
1659373500000|2022-08-01 17:05:00|15953.6|15949.6|15947.3|15943.3|15955.1|15951.1|15947.3|15943.3|182
1659373800000|2022-08-01 17:10:00|15950.4|15946.4|15937.9|15933.9|15950.4|15946.4|15937.9|15933.9|340
1659374100000|2022-08-01 17:15:00|15941.1|15937.1|15934.8|15930.8|15941.1|15937.1|15928.6|15924.6|210
1659374400000|2022-08-01 17:20:00|15936.4|15932.4|15934.8|15930.8|15937.9|15933.9|15928.6|15924.6|461
1659374700000|2022-08-01 17:25:00|15936.4|15932.4|15948.9|15944.9|15950.4|15946.4|15934.8|15930.8|330
1659375000000|2022-08-01 17:30:00|15950.4|15946.4|15966.1|15962.1|15966.1|15962.1|15948.9|15944.9|476
1659375300000|2022-08-01 17:35:00|15967.6|15963.6|15962.9|15958.9|15967.6|15963.6|15953.6|15949.6|505
1659375600000|2022-08-01 17:40:00|15959.8|15955.8|15975.4|15971.4|15978.6|15974.6|15959.8|15955.8|563
1659375900000|2022-08-01 17:45:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15956.7|15952.7|753
1659376200000|2022-08-01 17:50:00|15964.5|15960.5|15975.4|15971.4|15978.6|15974.6|15962.9|15958.9|474
1659376500000|2022-08-01 17:55:00|15972.3|15968.3|15962.9|15958.9|15975.4|15971.4|15956.7|15952.7|746
1659376800000|2022-08-01 18:00:00|15964.5|15960.5|15959.8|15955.8|15966.1|15962.1|15956.7|15952.7|467
1659377100000|2022-08-01 18:05:00|15962.9|15958.9|15962.9|15958.9|15964.5|15960.5|15950.4|15946.4|580
1659377400000|2022-08-01 18:10:00|15964.5|15960.5|15950.4|15946.4|15966.1|15962.1|15950.4|15946.4|217
1659377700000|2022-08-01 18:15:00|15952|15948|15947.3|15943.3|15956.7|15952.7|15947.3|15943.3|488
1659378000000|2022-08-01 18:20:00|15950.4|15946.4|15956.7|15952.7|15959.8|15955.8|15947.3|15943.3|301
1659378300000|2022-08-01 18:25:00|15959.8|15955.8|15962.9|15958.9|15966.1|15962.1|15956.7|15952.7|446
1659378600000|2022-08-01 18:30:00|15959.8|15955.8|15978.6|15974.6|15981.7|15977.7|15959.8|15955.8|1048
1659378900000|2022-08-01 18:35:00|15981.7|15977.7|15975.4|15971.4|15981.7|15977.7|15969.2|15965.2|648
1659379200000|2022-08-01 18:40:00|15978.6|15974.6|15975.4|15971.4|15991.1|15987.1|15972.3|15968.3|781
1659379500000|2022-08-01 18:45:00|15978.6|15974.6|15975.4|15971.4|15978.6|15974.6|15966.1|15962.1|543
1659379800000|2022-08-01 18:50:00|15973.9|15969.9|15994.2|15990.2|15994.2|15990.2|15959.8|15955.8|776
1659380100000|2022-08-01 18:55:00|15992.6|15988.6|15994.2|15990.2|15997.3|15993.3|15981.7|15977.7|807
1659380400000|2022-08-01 19:00:00|15997.3|15993.3|15989.5|15985.5|16000.4|15996.4|15978.6|15974.6|594
1659380700000|2022-08-01 19:05:00|15991.1|15987.1|15987.9|15983.9|15994.2|15990.2|15984.8|15980.8|337
1659381000000|2022-08-01 19:10:00|15989.5|15985.5|15997.3|15993.3|16000.4|15996.4|15987.9|15983.9|466
1659381300000|2022-08-01 19:15:00|16000.4|15996.4|16006.7|16002.7|16009.8|16005.8|15994.2|15990.2|653
1659381600000|2022-08-01 19:20:00|16008.3|16004.3|16016.1|16012.1|16016.1|16012.1|16006.7|16002.7|423
1659381900000|2022-08-01 19:25:00|16019.2|16015.2|16012.9|16008.9|16019.2|16015.2|16012.9|16008.9|298
1659382200000|2022-08-01 19:30:00|16016.1|16012.1|16012.9|16008.9|16022.3|16018.3|16009.8|16005.8|622
1659382500000|2022-08-01 19:35:00|16014.5|16010.5|16017.6|16013.6|16019.2|16015.2|16000.4|15996.4|563
1659382800000|2022-08-01 19:40:00|16019.2|16015.2|16025.4|16021.4|16025.4|16021.4|16009.8|16005.8|567
1659383100000|2022-08-01 19:45:00|16023.9|16019.9|16012.9|16008.9|16025.4|16021.4|16012.9|16008.9|570
1659383400000|2022-08-01 19:50:00|16014.5|16010.5|16025.4|16021.4|16025.4|16021.4|16012.9|16008.9|421
1659383700000|2022-08-01 19:55:00|16022.3|16018.3|16019.2|16015.2|16025.4|16021.4|15994.2|15990.2|2520
1659384000000|2022-08-01 20:00:00|16016.1|16012.1|15994.2|15990.2|16037.9|16033.9|15994.2|15990.2|2206
1659384300000|2022-08-01 20:05:00|15992.6|15988.6|15991.1|15987.1|16003.6|15999.6|15984.8|15980.8|675
1659384600000|2022-08-01 20:10:00|15986.4|15982.4|15997.3|15993.3|16009.8|16005.8|15978.6|15974.6|794
1659384900000|2022-08-01 20:15:00|16000.4|15996.4|16003.6|15999.6|16009.8|16005.8|15997.3|15993.3|343
1659385200000|2022-08-01 20:20:00|16006.7|16002.7|16003.6|15999.6|16012.9|16008.9|16000.4|15996.4|311
1659385500000|2022-08-01 20:25:00|16006.7|16002.7|16006.7|16002.7|16009.8|16005.8|15995.8|15991.8|228
1659385800000|2022-08-01 20:30:00|16005.1|16001.1|16006.7|16002.7|16006.7|16002.7|15991.1|15987.1|820
1659386100000|2022-08-01 20:35:00|16009.8|16005.8|16022.3|16018.3|16031.7|16027.7|16003.6|15999.6|774
1659386400000|2022-08-01 20:40:00|16025.4|16021.4|16019.2|16015.2|16025.4|16021.4|16019.2|16015.2|198
1659386700000|2022-08-01 20:45:00|16017.6|16013.6|16025.4|16021.4|16031.7|16027.7|16017.6|16013.6|430
1659387000000|2022-08-01 20:50:00|16022.3|16018.3|16031.7|16027.7|16034.8|16030.8|16012.9|16008.9|666
1659387300000|2022-08-01 20:55:00|16030.1|16026.1|16022.3|16018.3|16031.7|16027.7|16012.9|16008.9|393
1659391200000|2022-08-01 22:00:00|16016.1|16012.1|16006.7|16002.7|16019.2|16015.2|16005.1|16001.1|80
1659391500000|2022-08-01 22:05:00|16009.8|16005.8|16016.1|16012.1|16019.2|16015.2|16009.8|16005.8|30
1659391800000|2022-08-01 22:10:00|16014.5|16010.5|16016.1|16012.1|16016.1|16012.1|16009.8|16005.8|62
1659392100000|2022-08-01 22:15:00|||||||||2
1659392400000|2022-08-01 22:20:00|16014.5|16010.5|16019.2|16015.2|16019.2|16015.2|16012.9|16008.9|18
1659392700000|2022-08-01 22:25:00|16017.6|16013.6|16019.2|16015.2|16020.8|16016.8|16016.1|16012.1|3
1659393000000|2022-08-01 22:30:00|16017.6|16013.6|16019.2|16015.2|16022.3|16018.3|16016.1|16012.1|15
1659393300000|2022-08-01 22:35:00|16020.8|16016.8|16016.1|16012.1|16020.8|16016.8|16012.9|16008.9|10
1659393600000|2022-08-01 22:40:00|16014.5|16010.5|16019.2|16015.2|16020.8|16016.8|16012.9|16008.9|16
1659393900000|2022-08-01 22:45:00|16017.6|16013.6|16014.5|16010.5|16019.2|16015.2|16009.8|16005.8|9
1659394200000|2022-08-01 22:50:00|16016.1|16012.1|16012.9|16008.9|16017.6|16013.6|16012.9|16008.9|1
1659394500000|2022-08-01 22:55:00|16014.5|16010.5|16019.2|16015.2|16020.8|16016.8|16012.9|16008.9|15
1659394800000|2022-08-01 23:00:00|16020.8|16016.8|16022.3|16018.3|16022.3|16018.3|16016.1|16012.1|9
1659395100000|2022-08-01 23:05:00|16023.9|16019.9|16034.8|16030.8|16041.1|16037.1|16023.9|16019.9|90
1659395400000|2022-08-01 23:10:00|16036.4|16032.4|16031.7|16027.7|16037.9|16033.9|16031.7|16027.7|21
1659395700000|2022-08-01 23:15:00|16028.6|16024.6|16034.8|16030.8|16034.8|16030.8|16028.6|16024.6|41
1659396000000|2022-08-01 23:20:00|16037.9|16033.9|16036.4|16032.4|16037.9|16033.9|16031.7|16027.7|23
1659396300000|2022-08-01 23:25:00|16034.8|16030.8|16039.5|16035.5|16041.1|16037.1|16034.8|16030.8|2
1659396600000|2022-08-01 23:30:00|16037.9|16033.9|16039.5|16035.5|16044.2|16040.2|16037.9|16033.9|19
1659396900000|2022-08-01 23:35:00|16041.1|16037.1|16047.3|16043.3|16047.3|16043.3|16039.5|16035.5|10
1659397200000|2022-08-01 23:40:00|16050.4|16046.4|16045.8|16041.8|16050.4|16046.4|16045.8|16041.8|52
1659397500000|2022-08-01 23:45:00|16044.2|16040.2|16037.9|16033.9|16044.2|16040.2|16037.9|16033.9|14
1659397800000|2022-08-01 23:50:00|16036.4|16032.4|16041.1|16037.1|16041.1|16037.1|16031.7|16027.7|61
1659398100000|2022-08-01 23:55:00|16042.6|16038.6|16052|16048|16052|16048|16041.1|16037.1|14
1659398400000|2022-08-02 00:00:00|16053.6|16049.6|16056.7|16052.7|16056.7|16052.7|16047.3|16043.3|125
1659398700000|2022-08-02 00:05:00|16058.3|16054.3|16075.4|16071.4|16077|16073|16058.3|16054.3|138
1659399000000|2022-08-02 00:10:00|16073.9|16069.9|16078.6|16074.6|16084.8|16080.8|16072.3|16068.3|88
1659399300000|2022-08-02 00:15:00|16081.7|16077.7|16087.9|16083.9|16094.2|16090.2|16081.7|16077.7|122
1659399600000|2022-08-02 00:20:00|16086.4|16082.4|16089.5|16085.5|16095.8|16091.8|16081.7|16077.7|46
1659399900000|2022-08-02 00:25:00|16087.9|16083.9|16106.7|16102.7|16108.3|16104.3|16087.9|16083.9|78
1659400200000|2022-08-02 00:30:00|16109.8|16105.8|16116.1|16112.1|16122.3|16118.3|16106.7|16102.7|155
1659400500000|2022-08-02 00:35:00|16119.2|16115.2|16131.7|16127.7|16141.1|16137.1|16119.2|16115.2|66
1659400800000|2022-08-02 00:40:00|16133.3|16129.3|16127|16123|16137.9|16133.9|16122.3|16118.3|165
1659401100000|2022-08-02 00:45:00|16125.4|16121.4|16112.9|16108.9|16128.6|16124.6|16109.8|16105.8|52
1659401400000|2022-08-02 00:50:00|16114.5|16110.5|16111.4|16107.4|16122.3|16118.3|16106.7|16102.7|64
1659401700000|2022-08-02 00:55:00|16109.8|16105.8|16116.1|16112.1|16116.1|16112.1|16108.3|16104.3|43
1659402000000|2022-08-02 01:00:00|16114.5|16110.5|16123.9|16119.9|16130.1|16126.1|16114.5|16110.5|95
1659402300000|2022-08-02 01:05:00|16125.4|16121.4|16131.7|16127.7|16131.7|16127.7|16119.2|16115.2|36
1659402600000|2022-08-02 01:10:00|16134.8|16130.8|16141.1|16137.1|16141.1|16137.1|16128.6|16124.6|143
1659402900000|2022-08-02 01:15:00|16139.5|16135.5|16120.8|16116.8|16139.5|16135.5|16120.8|16116.8|78
1659403200000|2022-08-02 01:20:00|16122.3|16118.3|16130.1|16126.1|16131.7|16127.7|16117.6|16113.6|14
1659403500000|2022-08-02 01:25:00|16131.7|16127.7|16127|16123|16131.7|16127.7|16116.1|16112.1|50
1659403800000|2022-08-02 01:30:00|16128.6|16124.6|16133.3|16129.3|16141.1|16137.1|16127|16123|129
1659404100000|2022-08-02 01:35:00|16131.7|16127.7|16156.7|16152.7|16156.7|16152.7|16131.7|16127.7|157
1659404400000|2022-08-02 01:40:00|16159.8|16155.8|16180.1|16176.1|16184.8|16180.8|16159.8|16155.8|255
1659404700000|2022-08-02 01:45:00|16178.6|16174.6|16172.3|16168.3|16183.3|16179.3|16170.8|16166.8|100
1659405000000|2022-08-02 01:50:00|16175.4|16171.4|16166.1|16162.1|16175.4|16171.4|16162.9|16158.9|52
1659405300000|2022-08-02 01:55:00|16169.2|16165.2|16169.2|16165.2|16169.2|16165.2|16153.6|16149.6|56
1659405600000|2022-08-02 02:00:00|16167.6|16163.6|16144.2|16140.2|16169.2|16165.2|16144.2|16140.2|106
1659405900000|2022-08-02 02:05:00|16145.8|16141.8|16134.8|16130.8|16147.3|16143.3|16131.7|16127.7|58
1659406200000|2022-08-02 02:10:00|16136.4|16132.4|16137.9|16133.9|16141.1|16137.1|16133.3|16129.3|62
1659406500000|2022-08-02 02:15:00|16139.5|16135.5|16134.8|16130.8|16148.9|16144.9|16131.7|16127.7|106
1659406800000|2022-08-02 02:20:00|16131.7|16127.7|16111.4|16107.4|16133.3|16129.3|16111.4|16107.4|185
1659407100000|2022-08-02 02:25:00|16112.9|16108.9|16111.4|16107.4|16116.1|16112.1|16106.7|16102.7|81
1659407400000|2022-08-02 02:30:00|16109.8|16105.8|16109.8|16105.8|16114.5|16110.5|16106.7|16102.7|56
1659407700000|2022-08-02 02:35:00|16108.3|16104.3|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|74
1659408000000|2022-08-02 02:40:00|16111.4|16107.4|16112.9|16108.9|16112.9|16108.9|16106.7|16102.7|166
1659408300000|2022-08-02 02:45:00|16111.4|16107.4|16125.4|16121.4|16127|16123|16111.4|16107.4|61
1659408600000|2022-08-02 02:50:00|16127|16123|16128.6|16124.6|16134.8|16130.8|16125.4|16121.4|22
1659408900000|2022-08-02 02:55:00|16130.1|16126.1|16137.9|16133.9|16137.9|16133.9|16128.6|16124.6|48
1659409200000|2022-08-02 03:00:00|16136.4|16132.4|16108.3|16104.3|16137.9|16133.9|16106.7|16102.7|54
1659409500000|2022-08-02 03:05:00|16109.8|16105.8|16103.6|16099.6|16109.8|16105.8|16103.6|16099.6|40
1659409800000|2022-08-02 03:10:00|16105.1|16101.1|16083.3|16079.3|16109.8|16105.8|16081.7|16077.7|104
1659410100000|2022-08-02 03:15:00|16084.8|16080.8|16084.8|16080.8|16091.1|16087.1|16081.7|16077.7|102
1659410400000|2022-08-02 03:20:00|16086.4|16082.4|16083.3|16079.3|16091.1|16087.1|16081.7|16077.7|91
1659410700000|2022-08-02 03:25:00|16081.7|16077.7|16056.7|16052.7|16084.8|16080.8|16053.6|16049.6|357
1659411000000|2022-08-02 03:30:00|16058.3|16054.3|16062.9|16058.9|16073.9|16069.9|16058.3|16054.3|190
1659411300000|2022-08-02 03:35:00|16059.8|16055.8|16053.6|16049.6|16062.9|16058.9|16044.2|16040.2|205
1659411600000|2022-08-02 03:40:00|16056.7|16052.7|16066.1|16062.1|16067.6|16063.6|16050.4|16046.4|79
1659411900000|2022-08-02 03:45:00|16067.6|16063.6|16075.4|16071.4|16075.4|16071.4|16062.9|16058.9|27
1659412200000|2022-08-02 03:50:00|16077|16073|16075.4|16071.4|16081.7|16077.7|16075.4|16071.4|21
1659412500000|2022-08-02 03:55:00|16077|16073|16073.9|16069.9|16078.6|16074.6|16069.2|16065.2|47
1659412800000|2022-08-02 04:00:00|16075.4|16071.4|16072.3|16068.3|16078.6|16074.6|16069.2|16065.2|25
1659413100000|2022-08-02 04:05:00|16070.8|16066.8|16069.2|16065.2|16072.3|16068.3|16067.6|16063.6|43
1659413400000|2022-08-02 04:10:00|16067.6|16063.6|16069.2|16065.2|16069.2|16065.2|16064.5|16060.5|22
1659413700000|2022-08-02 04:15:00|16070.8|16066.8|16073.9|16069.9|16081.7|16077.7|16070.8|16066.8|37
1659414000000|2022-08-02 04:20:00|16072.3|16068.3|16069.2|16065.2|16075.4|16071.4|16067.6|16063.6|43
1659414300000|2022-08-02 04:25:00|16066.1|16062.1|16080.1|16076.1|16080.1|16076.1|16062.9|16058.9|35
1659414600000|2022-08-02 04:30:00|16078.6|16074.6|16080.1|16076.1|16091.1|16087.1|16075.4|16071.4|69
1659414900000|2022-08-02 04:35:00|16081.7|16077.7|16062.9|16058.9|16081.7|16077.7|16062.9|16058.9|58
1659415200000|2022-08-02 04:40:00|16064.5|16060.5|16069.2|16065.2|16072.3|16068.3|16064.5|16060.5|66
1659415500000|2022-08-02 04:45:00|16067.6|16063.6|16078.6|16074.6|16081.7|16077.7|16066.1|16062.1|52
1659415800000|2022-08-02 04:50:00|16080.1|16076.1|16086.4|16082.4|16087.9|16083.9|16078.6|16074.6|30
1659416100000|2022-08-02 04:55:00|16084.8|16080.8|16091.1|16087.1|16092.6|16088.6|16084.8|16080.8|23
1659416400000|2022-08-02 05:00:00|16089.5|16085.5|16073.9|16069.9|16091.1|16087.1|16072.3|16068.3|94
1659416700000|2022-08-02 05:05:00|16072.3|16068.3|16080.1|16076.1|16081.7|16077.7|16066.1|16062.1|55
1659417000000|2022-08-02 05:10:00|16081.7|16077.7|16073.9|16069.9|16081.7|16077.7|16070.8|16066.8|26
1659417300000|2022-08-02 05:15:00|16072.3|16068.3|16097.3|16093.3|16098.9|16094.9|16070.8|16066.8|95
1659417600000|2022-08-02 05:20:00|16098.9|16094.9|16084.8|16080.8|16100.4|16096.4|16084.8|16080.8|44
1659417900000|2022-08-02 05:25:00|16083.3|16079.3|16094.2|16090.2|16094.2|16090.2|16080.1|16076.1|84
1659418200000|2022-08-02 05:30:00|16092.6|16088.6|16089.5|16085.5|16095.8|16091.8|16084.8|16080.8|39
1659418500000|2022-08-02 05:35:00|16087.9|16083.9|16091.1|16087.1|16094.2|16090.2|16086.4|16082.4|11
1659418800000|2022-08-02 05:40:00|16092.6|16088.6|16084.8|16080.8|16092.6|16088.6|16084.8|16080.8|94
1659419100000|2022-08-02 05:45:00|16081.7|16077.7|16092.6|16088.6|16094.2|16090.2|16078.6|16074.6|54
1659419400000|2022-08-02 05:50:00|16091.1|16087.1|16102|16098|16103.6|16099.6|16091.1|16087.1|111
1659419700000|2022-08-02 05:55:00|16103.6|16099.6|16105.1|16101.1|16106.7|16102.7|16100.4|16096.4|49
1659420000000|2022-08-02 06:00:00|16106.7|16102.7|16103.6|16099.6|16109.8|16105.8|16094.2|16090.2|173
1659420300000|2022-08-02 06:05:00|16100.4|16096.4|16075.4|16071.4|16103.6|16099.6|16075.4|16071.4|186
1659420600000|2022-08-02 06:10:00|16078.6|16074.6|16075.4|16071.4|16084.8|16080.8|16069.2|16065.2|97
1659420900000|2022-08-02 06:15:00|16077|16073|16072.3|16068.3|16087.9|16083.9|16072.3|16068.3|50
1659421200000|2022-08-02 06:20:00|16073.9|16069.9|16072.3|16068.3|16084.8|16080.8|16069.2|16065.2|112
1659421500000|2022-08-02 06:25:00|16069.2|16065.2|16070.8|16066.8|16072.3|16068.3|16059.8|16055.8|116
1659421800000|2022-08-02 06:30:00|16069.2|16065.2|16072.3|16068.3|16081.7|16077.7|16066.1|16062.1|89
1659422100000|2022-08-02 06:35:00|16075.4|16071.4|16091.1|16087.1|16094.2|16090.2|16075.4|16071.4|87
1659422400000|2022-08-02 06:40:00|16092.6|16088.6|16105.1|16101.1|16106.7|16102.7|16087.9|16083.9|131
1659422700000|2022-08-02 06:45:00|16103.6|16099.6|16103.6|16099.6|16109.8|16105.8|16102|16098|88
1659423000000|2022-08-02 06:50:00|16102|16098|16103.6|16099.6|16103.6|16099.6|16097.3|16093.3|120
1659423300000|2022-08-02 06:55:00|16102|16098|16100.4|16096.4|16108.3|16104.3|16094.2|16090.2|85
1659423600000|2022-08-02 07:00:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16094.2|16090.2|212
1659423900000|2022-08-02 07:05:00|16112.9|16108.9|16141.1|16137.1|16152|16148|16112.9|16108.9|646
1659424200000|2022-08-02 07:10:00|16139.5|16135.5|16125.4|16121.4|16144.2|16140.2|16119.2|16115.2|167
1659424500000|2022-08-02 07:15:00|16127|16123|16112.9|16108.9|16128.6|16124.6|16105.1|16101.1|447
1659424800000|2022-08-02 07:20:00|16114.5|16110.5|16112.9|16108.9|16116.1|16112.1|16106.7|16102.7|176
1659425100000|2022-08-02 07:25:00|16109.8|16105.8|16130.1|16126.1|16131.7|16127.7|16106.7|16102.7|70
1659425400000|2022-08-02 07:30:00|16128.6|16124.6|16150.4|16146.4|16164.5|16160.5|16125.4|16121.4|208
1659425700000|2022-08-02 07:35:00|16148.9|16144.9|16166.1|16162.1|16172.3|16168.3|16137.9|16133.9|436
1659426000000|2022-08-02 07:40:00|16169.2|16165.2|16177|16173|16200.4|16196.4|16166.1|16162.1|773
1659426300000|2022-08-02 07:45:00|16178.6|16174.6|16141.1|16137.1|16181.7|16177.7|16141.1|16137.1|380
1659426600000|2022-08-02 07:50:00|16137.9|16133.9|16144.2|16140.2|16147.3|16143.3|16125.4|16121.4|168
1659426900000|2022-08-02 07:55:00|16145.8|16141.8|16122.3|16118.3|16147.3|16143.3|16119.2|16115.2|155
1659427200000|2022-08-02 08:00:00|16117.6|16113.6|16108.3|16104.3|16130.1|16126.1|16106.7|16102.7|223
1659427500000|2022-08-02 08:05:00|16106.7|16102.7|16109.8|16105.8|16116.1|16112.1|16103.6|16099.6|252
1659427800000|2022-08-02 08:10:00|16106.7|16102.7|16100.4|16096.4|16106.7|16102.7|16097.3|16093.3|95
1659428100000|2022-08-02 08:15:00|16103.6|16099.6|16106.7|16102.7|16106.7|16102.7|16095.8|16091.8|97
1659428400000|2022-08-02 08:20:00|16105.1|16101.1|16091.1|16087.1|16105.1|16101.1|16081.7|16077.7|141
1659428700000|2022-08-02 08:25:00|16089.5|16085.5|16072.3|16068.3|16094.2|16090.2|16070.8|16066.8|206
1659429000000|2022-08-02 08:30:00|16070.8|16066.8|16069.2|16065.2|16075.4|16071.4|16056.7|16052.7|294
1659429300000|2022-08-02 08:35:00|16070.8|16066.8|16081.7|16077.7|16086.4|16082.4|16070.8|16066.8|249
1659429600000|2022-08-02 08:40:00|16083.3|16079.3|16097.3|16093.3|16097.3|16093.3|16081.7|16077.7|153
1659429900000|2022-08-02 08:45:00|16095.8|16091.8|16100.4|16096.4|16103.6|16099.6|16094.2|16090.2|52
1659430200000|2022-08-02 08:50:00|16103.6|16099.6|16100.4|16096.4|16114.5|16110.5|16094.2|16090.2|89
1659430500000|2022-08-02 08:55:00|16102|16098|16114.5|16110.5|16114.5|16110.5|16097.3|16093.3|112
1659430800000|2022-08-02 09:00:00|16112.9|16108.9|16087.9|16083.9|16112.9|16108.9|16086.4|16082.4|104
1659431100000|2022-08-02 09:05:00|16086.4|16082.4|16089.5|16085.5|16094.2|16090.2|16084.8|16080.8|59
1659431400000|2022-08-02 09:10:00|16091.1|16087.1|16097.3|16093.3|16100.4|16096.4|16081.7|16077.7|112
1659431700000|2022-08-02 09:15:00|16098.9|16094.9|16109.8|16105.8|16112.9|16108.9|16097.3|16093.3|91
1659432000000|2022-08-02 09:20:00|16108.3|16104.3|16103.6|16099.6|16109.8|16105.8|16095.8|16091.8|200
1659432300000|2022-08-02 09:25:00|16106.7|16102.7|16112.9|16108.9|16114.5|16110.5|16102|16098|142
1659432600000|2022-08-02 09:30:00|16114.5|16110.5|16134.8|16130.8|16134.8|16130.8|16112.9|16108.9|311
1659432900000|2022-08-02 09:35:00|16133.3|16129.3|16141.1|16137.1|16142.6|16138.6|16128.6|16124.6|183
1659433200000|2022-08-02 09:40:00|16139.5|16135.5|16131.7|16127.7|16147.3|16143.3|16128.6|16124.6|251
1659433500000|2022-08-02 09:45:00|16128.6|16124.6|16119.2|16115.2|16128.6|16124.6|16112.9|16108.9|254
1659433800000|2022-08-02 09:50:00|16120.8|16116.8|16141.1|16137.1|16145.8|16141.8|16119.2|16115.2|232
1659434100000|2022-08-02 09:55:00|16139.5|16135.5|16125.4|16121.4|16147.3|16143.3|16120.8|16116.8|493
1659434400000|2022-08-02 10:00:00|16122.3|16118.3|16144.2|16140.2|16144.2|16140.2|16122.3|16118.3|94
1659434700000|2022-08-02 10:05:00|16141.1|16137.1|16112.9|16108.9|16141.1|16137.1|16109.8|16105.8|175
1659435000000|2022-08-02 10:10:00|16114.5|16110.5|16117.6|16113.6|16122.3|16118.3|16109.8|16105.8|100
1659435300000|2022-08-02 10:15:00|16119.2|16115.2|16191.1|16187.1|16191.1|16187.1|16119.2|16115.2|839
1659435600000|2022-08-02 10:20:00|16187.9|16183.9|16184.8|16180.8|16191.1|16187.1|16177|16173|432
1659435900000|2022-08-02 10:25:00|16178.6|16174.6|16175.4|16171.4|16187.9|16183.9|16162.9|16158.9|383
1659436200000|2022-08-02 10:30:00|16172.3|16168.3|16172.3|16168.3|16180.1|16176.1|16166.1|16162.1|183
1659436500000|2022-08-02 10:35:00|16170.8|16166.8|16153.6|16149.6|16178.6|16174.6|16153.6|16149.6|301
1659436800000|2022-08-02 10:40:00|16155.1|16151.1|16131.7|16127.7|16156.7|16152.7|16128.6|16124.6|377
1659437100000|2022-08-02 10:45:00|16128.6|16124.6|16131.7|16127.7|16136.4|16132.4|16122.3|16118.3|162
1659437400000|2022-08-02 10:50:00|16128.6|16124.6|16119.2|16115.2|16137.9|16133.9|16117.6|16113.6|171
1659437700000|2022-08-02 10:55:00|16117.6|16113.6|16103.6|16099.6|16122.3|16118.3|16094.2|16090.2|506
1659438000000|2022-08-02 11:00:00|16105.1|16101.1|16087.9|16083.9|16108.3|16104.3|16087.9|16083.9|246
1659438300000|2022-08-02 11:05:00|16089.5|16085.5|16084.8|16080.8|16094.2|16090.2|16078.6|16074.6|201
1659438600000|2022-08-02 11:10:00|16083.3|16079.3|16094.2|16090.2|16102|16098|16083.3|16079.3|186
1659438900000|2022-08-02 11:15:00|16095.8|16091.8|16106.7|16102.7|16109.8|16105.8|16094.2|16090.2|148
1659439200000|2022-08-02 11:20:00|16105.1|16101.1|16103.6|16099.6|16109.8|16105.8|16100.4|16096.4|95
1659439500000|2022-08-02 11:25:00|16102|16098|16105.1|16101.1|16108.3|16104.3|16094.2|16090.2|87
1659439800000|2022-08-02 11:30:00|16106.7|16102.7|16097.3|16093.3|16109.8|16105.8|16094.2|16090.2|152
1659440100000|2022-08-02 11:35:00|16100.4|16096.4|16114.5|16110.5|16116.1|16112.1|16095.8|16091.8|191
1659440400000|2022-08-02 11:40:00|16112.9|16108.9|16119.2|16115.2|16128.6|16124.6|16112.9|16108.9|115
1659440700000|2022-08-02 11:45:00|16122.3|16118.3|16106.7|16102.7|16122.3|16118.3|16106.7|16102.7|106
1659441000000|2022-08-02 11:50:00|16108.3|16104.3|16100.4|16096.4|16109.8|16105.8|16100.4|16096.4|290
1659441300000|2022-08-02 11:55:00|16102|16098|16109.8|16105.8|16125.4|16121.4|16097.3|16093.3|293
1659441600000|2022-08-02 12:00:00|16112.9|16108.9|16112.9|16108.9|16122.3|16118.3|16106.7|16102.7|341
1659441900000|2022-08-02 12:05:00|16114.5|16110.5|16116.1|16112.1|16122.3|16118.3|16105.1|16101.1|282
1659442200000|2022-08-02 12:10:00|16117.6|16113.6|16119.2|16115.2|16136.4|16132.4|16114.5|16110.5|373
1659442500000|2022-08-02 12:15:00|16116.1|16112.1|16116.1|16112.1|16119.2|16115.2|16105.1|16101.1|421
1659442800000|2022-08-02 12:20:00|16112.9|16108.9|16161.4|16157.4|16172.3|16168.3|16112.9|16108.9|720
1659443100000|2022-08-02 12:25:00|16162.9|16158.9|16184.8|16180.8|16192.6|16188.6|16147.3|16143.3|763
1659443400000|2022-08-02 12:30:00|16187.9|16183.9|16178.6|16174.6|16202|16198|16172.3|16168.3|994
1659443700000|2022-08-02 12:35:00|16175.4|16171.4|16172.3|16168.3|16178.6|16174.6|16144.2|16140.2|563
1659444000000|2022-08-02 12:40:00|16169.2|16165.2|16150.4|16146.4|16178.6|16174.6|16150.4|16146.4|661
1659444300000|2022-08-02 12:45:00|16148.9|16144.9|16173.9|16169.9|16186.4|16182.4|16147.3|16143.3|399
1659444600000|2022-08-02 12:50:00|16175.4|16171.4|16166.1|16162.1|16187.9|16183.9|16150.4|16146.4|500
1659444900000|2022-08-02 12:55:00|16164.5|16160.5|16169.2|16165.2|16178.6|16174.6|16153.6|16149.6|578
1659445200000|2022-08-02 13:00:00|16172.3|16168.3|16145.8|16141.8|16175.4|16171.4|16133.3|16129.3|519
1659445500000|2022-08-02 13:05:00|16147.3|16143.3|16122.3|16118.3|16159.8|16155.8|16120.8|16116.8|649
1659445800000|2022-08-02 13:10:00|16123.9|16119.9|16114.5|16110.5|16125.4|16121.4|16097.3|16093.3|964
1659446100000|2022-08-02 13:15:00|16112.9|16108.9|16098.9|16094.9|16122.3|16118.3|16087.9|16083.9|663
1659446400000|2022-08-02 13:20:00|16097.3|16093.3|16059.8|16055.8|16112.9|16108.9|16056.7|16052.7|1038
1659446700000|2022-08-02 13:25:00|16055.1|16051.1|16028.6|16024.6|16078.6|16074.6|16025.4|16021.4|1000
1659447000000|2022-08-02 13:30:00|16031.7|16027.7|16077|16073|16077|16073|16028.6|16024.6|1111
1659447300000|2022-08-02 13:35:00|16075.4|16071.4|16078.6|16074.6|16103.6|16099.6|16062.9|16058.9|1057
1659447600000|2022-08-02 13:40:00|16077|16073|16044.2|16040.2|16091.1|16087.1|16042.6|16038.6|601
1659447900000|2022-08-02 13:45:00|16047.3|16043.3|15997.3|15993.3|16050.4|16046.4|15984.8|15980.8|1218
1659448200000|2022-08-02 13:50:00|16000.4|15996.4|16006.7|16002.7|16006.7|16002.7|15969.2|15965.2|1161
1659448500000|2022-08-02 13:55:00|16003.6|15999.6|16012.9|16008.9|16028.6|16024.6|15987.9|15983.9|1408
1659448800000|2022-08-02 14:00:00|16009.8|16005.8|16005.1|16001.1|16037.9|16033.9|15989.5|15985.5|871
1659449100000|2022-08-02 14:05:00|16006.7|16002.7|15994.2|15990.2|16006.7|16002.7|15981.7|15977.7|987
1659449400000|2022-08-02 14:10:00|15995.8|15991.8|16028.6|16024.6|16037.9|16033.9|15987.9|15983.9|1938
1659449700000|2022-08-02 14:15:00|16031.7|16027.7|16025.4|16021.4|16034.8|16030.8|16003.6|15999.6|1801
1659450000000|2022-08-02 14:20:00|16028.6|16024.6|16003.6|15999.6|16028.6|16024.6|15995.8|15991.8|1183
1659450300000|2022-08-02 14:25:00|16000.4|15996.4|15994.2|15990.2|16009.8|16005.8|15991.1|15987.1|876
1659450600000|2022-08-02 14:30:00|15995.8|15991.8|15997.3|15993.3|16012.9|16008.9|15991.1|15987.1|1063
1659450900000|2022-08-02 14:35:00|15998.9|15994.9|15969.2|15965.2|16000.4|15996.4|15966.1|15962.1|892
1659451200000|2022-08-02 14:40:00|15967.6|15963.6|15962.9|15958.9|15970.8|15966.8|15950.4|15946.4|939
1659451500000|2022-08-02 14:45:00|15961.4|15957.4|15942.6|15938.6|15970.8|15966.8|15931.7|15927.7|915
1659451800000|2022-08-02 14:50:00|15944.2|15940.2|15911.4|15907.4|15950.4|15946.4|15908.3|15904.3|951
1659452100000|2022-08-02 14:55:00|15912.9|15908.9|15922.3|15918.3|15925.4|15921.4|15887.9|15883.9|1359
1659452400000|2022-08-02 15:00:00|15928.6|15924.6|15947.3|15943.3|15947.3|15943.3|15919.2|15915.2|807
1659452700000|2022-08-02 15:05:00|15944.2|15940.2|15947.3|15943.3|15956.7|15952.7|15928.6|15924.6|930
1659453000000|2022-08-02 15:10:00|15948.9|15944.9|15912.9|15908.9|15948.9|15944.9|15903.6|15899.6|753
1659453300000|2022-08-02 15:15:00|15909.8|15905.8|15958.3|15954.3|15962.9|15958.9|15909.8|15905.8|820
1659453600000|2022-08-02 15:20:00|15956.7|15952.7|15966.1|15962.1|15966.1|15962.1|15937.9|15933.9|454
1659453900000|2022-08-02 15:25:00|15962.9|15958.9|15944.2|15940.2|15966.1|15962.1|15944.2|15940.2|434
1659454200000|2022-08-02 15:30:00|15945.8|15941.8|15966.1|15962.1|15972.3|15968.3|15945.8|15941.8|382
1659454500000|2022-08-02 15:35:00|15967.6|15963.6|15944.2|15940.2|15969.2|15965.2|15937.9|15933.9|592
1659454800000|2022-08-02 15:40:00|15942.6|15938.6|15922.3|15918.3|15944.2|15940.2|15912.9|15908.9|752
1659455100000|2022-08-02 15:45:00|15919.2|15915.2|15894.2|15890.2|15919.2|15915.2|15887.9|15883.9|928
1659455400000|2022-08-02 15:50:00|15895.8|15891.8|15852|15848|15897.3|15893.3|15844.2|15840.2|1525
1659455700000|2022-08-02 15:55:00|15850.4|15846.4|15816.1|15812.1|15850.4|15846.4|15794.2|15790.2|2180
1659456000000|2022-08-02 16:00:00|15812.9|15808.9|15856.7|15852.7|15861.4|15857.4|15812.9|15808.9|1283
1659456300000|2022-08-02 16:05:00|15858.3|15854.3|15875.4|15871.4|15878.6|15874.6|15847.3|15843.3|977
1659456600000|2022-08-02 16:10:00|15877|15873|15881.7|15877.7|15891.1|15887.1|15869.2|15865.2|815
1659456900000|2022-08-02 16:15:00|15884.8|15880.8|15886.4|15882.4|15886.4|15882.4|15862.9|15858.9|817
1659457200000|2022-08-02 16:20:00|15884.8|15880.8|15884.8|15880.8|15897.3|15893.3|15878.6|15874.6|636
1659457500000|2022-08-02 16:25:00|15881.7|15877.7|15894.2|15890.2|15900.4|15896.4|15878.6|15874.6|544
1659457800000|2022-08-02 16:30:00|15892.6|15888.6|15877|15873|15894.2|15890.2|15872.3|15868.3|477
1659458100000|2022-08-02 16:35:00|15875.4|15871.4|15866.1|15862.1|15894.2|15890.2|15866.1|15862.1|378
1659458400000|2022-08-02 16:40:00|15862.9|15858.9|15866.1|15862.1|15869.2|15865.2|15850.4|15846.4|528
1659458700000|2022-08-02 16:45:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|461
1659459000000|2022-08-02 16:50:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|436
1659459300000|2022-08-02 16:55:00|15861.4|15857.4|15875.4|15871.4|15878.6|15874.6|15859.8|15855.8|683
1659459600000|2022-08-02 17:00:00|15872.3|15868.3|15873.9|15869.9|15881.7|15877.7|15862.9|15858.9|487
1659459900000|2022-08-02 17:05:00|15875.4|15871.4|15853.6|15849.6|15875.4|15871.4|15839.5|15835.5|693
1659460200000|2022-08-02 17:10:00|15850.4|15846.4|15856.7|15852.7|15859.8|15855.8|15847.3|15843.3|460
1659460500000|2022-08-02 17:15:00|15855.1|15851.1|15844.2|15840.2|15856.7|15852.7|15841.1|15837.1|660
1659460800000|2022-08-02 17:20:00|15841.1|15837.1|15839.5|15835.5|15847.3|15843.3|15839.5|15835.5|301
1659461100000|2022-08-02 17:25:00|15837.9|15833.9|15828.6|15824.6|15841.1|15837.1|15819.2|15815.2|644
1659461400000|2022-08-02 17:30:00|15831.7|15827.7|15822.3|15818.3|15834.8|15830.8|15819.2|15815.2|789
1659461700000|2022-08-02 17:35:00|15825.4|15821.4|15812.9|15808.9|15834.8|15830.8|15811.4|15807.4|425
1659462000000|2022-08-02 17:40:00|15811.4|15807.4|15816.1|15812.1|15819.2|15815.2|15787.9|15783.9|872
1659462300000|2022-08-02 17:45:00|15812.9|15808.9|15822.3|15818.3|15825.4|15821.4|15806.7|15802.7|594
1659462600000|2022-08-02 17:50:00|15825.4|15821.4|15837.9|15833.9|15841.1|15837.1|15822.3|15818.3|940
1659462900000|2022-08-02 17:55:00|15834.8|15830.8|15837.9|15833.9|15841.1|15837.1|15825.4|15821.4|512
1659463200000|2022-08-02 18:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15825.4|15821.4|615
1659463500000|2022-08-02 18:05:00|15825.4|15821.4|15816.1|15812.1|15834.8|15830.8|15816.1|15812.1|886
1659463800000|2022-08-02 18:10:00|15812.9|15808.9|15803.6|15799.6|15812.9|15808.9|15787.9|15783.9|890
1659464100000|2022-08-02 18:15:00|15806.7|15802.7|15791.1|15787.1|15806.7|15802.7|15783.3|15779.3|789
1659464400000|2022-08-02 18:20:00|15794.2|15790.2|15789.5|15785.5|15794.2|15790.2|15772.3|15768.3|616
1659464700000|2022-08-02 18:25:00|15791.1|15787.1|15797.3|15793.3|15806.7|15802.7|15791.1|15787.1|395
1659465000000|2022-08-02 18:30:00|15794.2|15790.2|15816.1|15812.1|15816.1|15812.1|15791.1|15787.1|288
1659465300000|2022-08-02 18:35:00|15812.9|15808.9|15803.6|15799.6|15814.5|15810.5|15800.4|15796.4|287
1659465600000|2022-08-02 18:40:00|15802|15798|15800.4|15796.4|15809.8|15805.8|15797.3|15793.3|360
1659465900000|2022-08-02 18:45:00|15802|15798|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|395
1659466200000|2022-08-02 18:50:00|15795.8|15791.8|15806.7|15802.7|15808.3|15804.3|15791.1|15787.1|539
1659466500000|2022-08-02 18:55:00|15803.6|15799.6|15816.1|15812.1|15819.2|15815.2|15794.2|15790.2|920
1659466800000|2022-08-02 19:00:00|15819.2|15815.2|15830.1|15826.1|15837.9|15833.9|15811.4|15807.4|794
1659467100000|2022-08-02 19:05:00|15828.6|15824.6|15794.2|15790.2|15828.6|15824.6|15794.2|15790.2|563
1659467400000|2022-08-02 19:10:00|15791.1|15787.1|15794.2|15790.2|15806.7|15802.7|15787.9|15783.9|412
1659467700000|2022-08-02 19:15:00|15792.6|15788.6|15800.4|15796.4|15805.1|15801.1|15791.1|15787.1|348
1659468000000|2022-08-02 19:20:00|15798.9|15794.9|15797.3|15793.3|15800.4|15796.4|15787.9|15783.9|337
1659468300000|2022-08-02 19:25:00|15794.2|15790.2|15766.1|15762.1|15794.2|15790.2|15766.1|15762.1|1000
1659468600000|2022-08-02 19:30:00|15762.9|15758.9|15750.4|15746.4|15762.9|15758.9|15744.2|15740.2|1458
1659468900000|2022-08-02 19:35:00|15748.9|15744.9|15725.4|15721.4|15753.6|15749.6|15719.2|15715.2|1135
1659469200000|2022-08-02 19:40:00|15728.6|15724.6|15695.8|15691.8|15739.5|15735.5|15694.2|15690.2|1601
1659469500000|2022-08-02 19:45:00|15694.2|15690.2|15669.2|15665.2|15700.4|15696.4|15666.1|15662.1|1999
1659469800000|2022-08-02 19:50:00|15667.6|15663.6|15712.9|15708.9|15716.1|15712.1|15666.1|15662.1|966
1659470100000|2022-08-02 19:55:00|15708.3|15704.3|15697.3|15693.3|15722.3|15718.3|15697.3|15693.3|2024
1659470400000|2022-08-02 20:00:00|15700.4|15696.4|15712.9|15708.9|15725.4|15721.4|15694.2|15690.2|1304
1659470700000|2022-08-02 20:05:00|15711.4|15707.4|15703.6|15699.6|15716.1|15712.1|15702|15698|402
1659471000000|2022-08-02 20:10:00|15702|15698|15728.6|15724.6|15731.7|15727.7|15702|15698|569
1659471300000|2022-08-02 20:15:00|15731.7|15727.7|15737.9|15733.9|15766.1|15762.1|15728.6|15724.6|941
1659471600000|2022-08-02 20:20:00|15736.4|15732.4|15741.1|15737.1|15766.1|15762.1|15734.8|15730.8|589
1659471900000|2022-08-02 20:25:00|15739.5|15735.5|15731.7|15727.7|15747.3|15743.3|15727|15723|445
1659472200000|2022-08-02 20:30:00|15733.3|15729.3|15747.3|15743.3|15747.3|15743.3|15728.6|15724.6|410
1659472500000|2022-08-02 20:35:00|15745.8|15741.8|15750.4|15746.4|15750.4|15746.4|15731.7|15727.7|378
1659472800000|2022-08-02 20:40:00|15747.3|15743.3|15744.2|15740.2|15756.7|15752.7|15741.1|15737.1|232
1659473100000|2022-08-02 20:45:00|15742.6|15738.6|15764.5|15760.5|15766.1|15762.1|15741.1|15737.1|256
1659473400000|2022-08-02 20:50:00|15762.9|15758.9|15755.1|15751.1|15766.1|15762.1|15747.3|15743.3|212
1659473700000|2022-08-02 20:55:00|15753.6|15749.6|15755.1|15751.1|15762.9|15758.9|15750.4|15746.4|535
1659477600000|2022-08-02 22:00:00|15758.3|15754.3|15752|15748|15758.3|15754.3|15747.3|15743.3|35
1659477900000|2022-08-02 22:05:00|15756.7|15752.7|15762.9|15758.9|15762.9|15758.9|15753.6|15749.6|22
1659478200000|2022-08-02 22:10:00|15761.4|15757.4|15770.8|15766.8|15772.3|15768.3|15761.4|15757.4|17
1659478500000|2022-08-02 22:15:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15767.6|15763.6|32
1659478800000|2022-08-02 22:20:00|15769.2|15765.2|15766.1|15762.1|15770.8|15766.8|15766.1|15762.1|27
1659479100000|2022-08-02 22:25:00|15764.5|15760.5|15758.3|15754.3|15764.5|15760.5|15756.7|15752.7|8
1659479400000|2022-08-02 22:30:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15753.6|15749.6|33
1659479700000|2022-08-02 22:35:00|15761.4|15757.4|15773.9|15769.9|15775.4|15771.4|15761.4|15757.4|43
1659480000000|2022-08-02 22:40:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|16
1659480300000|2022-08-02 22:45:00|15764.5|15760.5|15770.8|15766.8|15770.8|15766.8|15764.5|15760.5|20
1659480600000|2022-08-02 22:50:00|15772.3|15768.3|15773.9|15769.9|15778.6|15774.6|15769.2|15765.2|36
1659480900000|2022-08-02 22:55:00|15775.4|15771.4|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|20
1659481200000|2022-08-02 23:00:00|15770.8|15766.8|15770.8|15766.8|15775.4|15771.4|15769.2|15765.2|14
1659481500000|2022-08-02 23:05:00|15769.2|15765.2|15761.4|15757.4|15772.3|15768.3|15759.8|15755.8|26
1659481800000|2022-08-02 23:10:00|15759.8|15755.8|15753.6|15749.6|15759.8|15755.8|15748.9|15744.9|18
1659482100000|2022-08-02 23:15:00|15755.1|15751.1|15752|15748|15755.1|15751.1|15748.9|15744.9|6
1659482400000|2022-08-02 23:20:00|15750.4|15746.4|15744.2|15740.2|15755.1|15751.1|15744.2|15740.2|19
1659482700000|2022-08-02 23:25:00|15747.3|15743.3|15745.8|15741.8|15750.4|15746.4|15745.8|15741.8|13
1659483000000|2022-08-02 23:30:00|15744.2|15740.2|15748.9|15744.9|15755.1|15751.1|15744.2|15740.2|56
1659483300000|2022-08-02 23:35:00|15747.3|15743.3|15745.8|15741.8|15752|15748|15744.2|15740.2|4
1659483600000|2022-08-02 23:40:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15745.8|15741.8|19
1659483900000|2022-08-02 23:45:00|15748.9|15744.9|15739.5|15735.5|15748.9|15744.9|15737.9|15733.9|48
1659484200000|2022-08-02 23:50:00|15741.1|15737.1|15750.4|15746.4|15752|15748|15734.8|15730.8|61
1659484500000|2022-08-02 23:55:00|15748.9|15744.9|15758.3|15754.3|15758.3|15754.3|15741.1|15737.1|42
1659484800000|2022-08-03 00:00:00|15759.8|15755.8|15773.9|15769.9|15781.7|15777.7|15759.8|15755.8|72
1659485100000|2022-08-03 00:05:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|41
1659485400000|2022-08-03 00:10:00|15773.9|15769.9|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|36
1659485700000|2022-08-03 00:15:00|15772.3|15768.3|15766.1|15762.1|15787.9|15783.9|15766.1|15762.1|106
1659486000000|2022-08-03 00:20:00|15767.6|15763.6|15783.3|15779.3|15784.8|15780.8|15759.8|15755.8|64
1659486300000|2022-08-03 00:25:00|15781.7|15777.7|15783.3|15779.3|15795.8|15791.8|15781.7|15777.7|64
1659486600000|2022-08-03 00:30:00|15781.7|15777.7|15777|15773|15784.8|15780.8|15770.8|15766.8|48
1659486900000|2022-08-03 00:35:00|15778.6|15774.6|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|63
1659487200000|2022-08-03 00:40:00|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15784.8|15780.8|91
1659487500000|2022-08-03 00:45:00|15786.4|15782.4|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|51
1659487800000|2022-08-03 00:50:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|59
1659488100000|2022-08-03 00:55:00|15778.6|15774.6|15775.4|15771.4|15778.6|15774.6|15769.2|15765.2|41
1659488400000|2022-08-03 01:00:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|61
1659488700000|2022-08-03 01:05:00|15777|15773|15780.1|15776.1|15787.9|15783.9|15772.3|15768.3|148
1659489000000|2022-08-03 01:10:00|15778.6|15774.6|15837.9|15833.9|15844.2|15840.2|15778.6|15774.6|1462
1659489300000|2022-08-03 01:15:00|15836.4|15832.4|15803.6|15799.6|15837.9|15833.9|15795.8|15791.8|353
1659489600000|2022-08-03 01:20:00|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|52
1659489900000|2022-08-03 01:25:00|15803.6|15799.6|15808.3|15804.3|15819.2|15815.2|15803.6|15799.6|98
1659490200000|2022-08-03 01:30:00|15806.7|15802.7|15794.2|15790.2|15808.3|15804.3|15792.6|15788.6|210
1659490500000|2022-08-03 01:35:00|15791.1|15787.1|15792.6|15788.6|15802|15798|15791.1|15787.1|50
1659490800000|2022-08-03 01:40:00|15791.1|15787.1|15773.9|15769.9|15792.6|15788.6|15769.2|15765.2|129
1659491100000|2022-08-03 01:45:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|135
1659491400000|2022-08-03 01:50:00|15759.8|15755.8|15759.8|15755.8|15761.4|15757.4|15753.6|15749.6|134
1659491700000|2022-08-03 01:55:00|15761.4|15757.4|15748.9|15744.9|15762.9|15758.9|15747.3|15743.3|171
1659492000000|2022-08-03 02:00:00|15750.4|15746.4|15759.8|15755.8|15766.1|15762.1|15744.2|15740.2|93
1659492300000|2022-08-03 02:05:00|15761.4|15757.4|15753.6|15749.6|15766.1|15762.1|15750.4|15746.4|78
1659492600000|2022-08-03 02:10:00|15755.1|15751.1|15750.4|15746.4|15764.5|15760.5|15747.3|15743.3|77
1659492900000|2022-08-03 02:15:00|15748.9|15744.9|15764.5|15760.5|15766.1|15762.1|15748.9|15744.9|45
1659493200000|2022-08-03 02:20:00|15762.9|15758.9|15777|15773|15777|15773|15762.9|15758.9|18
1659493500000|2022-08-03 02:25:00|15775.4|15771.4|15777|15773|15778.6|15774.6|15770.8|15766.8|33
1659493800000|2022-08-03 02:30:00|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15777|15773|48
1659494100000|2022-08-03 02:35:00|15778.6|15774.6|15784.8|15780.8|15789.5|15785.5|15778.6|15774.6|21
1659494400000|2022-08-03 02:40:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|14
1659494700000|2022-08-03 02:45:00|15792.6|15788.6|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|34
1659495000000|2022-08-03 02:50:00|15795.8|15791.8|15806.7|15802.7|15809.8|15805.8|15795.8|15791.8|103
1659495300000|2022-08-03 02:55:00|15800.4|15796.4|15805.1|15801.1|15805.1|15801.1|15797.3|15793.3|45
1659495600000|2022-08-03 03:00:00|15806.7|15802.7|15803.6|15799.6|15806.7|15802.7|15800.4|15796.4|17
1659495900000|2022-08-03 03:05:00|15805.1|15801.1|15811.4|15807.4|15812.9|15808.9|15803.6|15799.6|18
1659496200000|2022-08-03 03:10:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15803.6|15799.6|46
1659496500000|2022-08-03 03:15:00|15817.6|15813.6|15812.9|15808.9|15822.3|15818.3|15812.9|15808.9|30
1659496800000|2022-08-03 03:20:00|15814.5|15810.5|15814.5|15810.5|15819.2|15815.2|15812.9|15808.9|29
1659497100000|2022-08-03 03:25:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15814.5|15810.5|45
1659497400000|2022-08-03 03:30:00|15814.5|15810.5|15817.6|15813.6|15825.4|15821.4|15814.5|15810.5|60
1659497700000|2022-08-03 03:35:00|15819.2|15815.2|15809.8|15805.8|15822.3|15818.3|15809.8|15805.8|54
1659498000000|2022-08-03 03:40:00|15811.4|15807.4|15811.4|15807.4|15819.2|15815.2|15806.7|15802.7|35
1659498300000|2022-08-03 03:45:00|15812.9|15808.9|15819.2|15815.2|15823.9|15819.9|15809.8|15805.8|19
1659498600000|2022-08-03 03:50:00|15820.8|15816.8|15816.1|15812.1|15820.8|15816.8|15811.4|15807.4|26
1659498900000|2022-08-03 03:55:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|23
1659499200000|2022-08-03 04:00:00|15819.2|15815.2|15808.3|15804.3|15825.4|15821.4|15806.7|15802.7|52
1659499500000|2022-08-03 04:05:00|15809.8|15805.8|15812.9|15808.9|15814.5|15810.5|15806.7|15802.7|36
1659499800000|2022-08-03 04:10:00|15814.5|15810.5|15812.9|15808.9|15819.2|15815.2|15809.8|15805.8|91
1659500100000|2022-08-03 04:15:00|15811.4|15807.4|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|15
1659500400000|2022-08-03 04:20:00|15817.6|15813.6|15819.2|15815.2|15822.3|15818.3|15816.1|15812.1|57
1659500700000|2022-08-03 04:25:00|15820.8|15816.8|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|102
1659501000000|2022-08-03 04:30:00|15814.5|15810.5|15819.2|15815.2|15819.2|15815.2|15809.8|15805.8|103
1659501300000|2022-08-03 04:35:00|15817.6|15813.6|15814.5|15810.5|15820.8|15816.8|15809.8|15805.8|127
1659501600000|2022-08-03 04:40:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15816.1|15812.1|94
1659501900000|2022-08-03 04:45:00|15814.5|15810.5|15811.4|15807.4|15816.1|15812.1|15808.3|15804.3|96
1659502200000|2022-08-03 04:50:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15809.8|15805.8|25
1659502500000|2022-08-03 04:55:00|15812.9|15808.9|15817.6|15813.6|15817.6|15813.6|15812.9|15808.9|43
1659502800000|2022-08-03 05:00:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15808.3|15804.3|45
1659503100000|2022-08-03 05:05:00|15816.1|15812.1|15812.9|15808.9|15816.1|15812.1|15812.9|15808.9|12
1659503400000|2022-08-03 05:10:00|15809.8|15805.8|15811.4|15807.4|15812.9|15808.9|15806.7|15802.7|34
1659503700000|2022-08-03 05:15:00|15809.8|15805.8|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|84
1659504000000|2022-08-03 05:20:00|15814.5|15810.5|15816.1|15812.1|15819.2|15815.2|15812.9|15808.9|98
1659504300000|2022-08-03 05:25:00|15814.5|15810.5|15816.1|15812.1|15816.1|15812.1|15812.9|15808.9|49
1659504600000|2022-08-03 05:30:00|15814.5|15810.5|15822.3|15818.3|15822.3|15818.3|15814.5|15810.5|82
1659504900000|2022-08-03 05:35:00|15820.8|15816.8|15820.8|15816.8|15823.9|15819.9|15819.2|15815.2|44
1659505200000|2022-08-03 05:40:00|15819.2|15815.2|15823.9|15819.9|15823.9|15819.9|15819.2|15815.2|42
1659505500000|2022-08-03 05:45:00|15822.3|15818.3|15819.2|15815.2|15825.4|15821.4|15819.2|15815.2|102
1659505800000|2022-08-03 05:50:00|15812.9|15808.9|15822.3|15818.3|15822.3|15818.3|15809.8|15805.8|100
1659506100000|2022-08-03 05:55:00|15820.8|15816.8|15800.4|15796.4|15820.8|15816.8|15800.4|15796.4|103
1659506400000|2022-08-03 06:00:00|15803.6|15799.6|15784.8|15780.8|15816.1|15812.1|15772.3|15768.3|418
1659506700000|2022-08-03 06:05:00|15786.4|15782.4|15792.6|15788.6|15792.6|15788.6|15777|15773|118
1659507000000|2022-08-03 06:10:00|15791.1|15787.1|15795.8|15791.8|15803.6|15799.6|15787.9|15783.9|201
1659507300000|2022-08-03 06:15:00|15797.3|15793.3|15809.8|15805.8|15809.8|15805.8|15794.2|15790.2|121
1659507600000|2022-08-03 06:20:00|15811.4|15807.4|15802|15798|15812.9|15808.9|15797.3|15793.3|210
1659507900000|2022-08-03 06:25:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|125
1659508200000|2022-08-03 06:30:00|15798.9|15794.9|15780.1|15776.1|15800.4|15796.4|15775.4|15771.4|108
1659508500000|2022-08-03 06:35:00|15778.6|15774.6|15787.9|15783.9|15791.1|15787.1|15772.3|15768.3|118
1659508800000|2022-08-03 06:40:00|15791.1|15787.1|15812.9|15808.9|15816.1|15812.1|15787.9|15783.9|133
1659509100000|2022-08-03 06:45:00|15814.5|15810.5|15809.8|15805.8|15834.8|15830.8|15809.8|15805.8|335
1659509400000|2022-08-03 06:50:00|15811.4|15807.4|15803.6|15799.6|15822.3|15818.3|15794.2|15790.2|150
1659509700000|2022-08-03 06:55:00|15806.7|15802.7|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|149
1659510000000|2022-08-03 07:00:00|15795.8|15791.8|15812.9|15808.9|15816.1|15812.1|15794.2|15790.2|312
1659510300000|2022-08-03 07:05:00|15809.8|15805.8|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|180
1659510600000|2022-08-03 07:10:00|15798.9|15794.9|15800.4|15796.4|15805.1|15801.1|15787.9|15783.9|214
1659510900000|2022-08-03 07:15:00|15798.9|15794.9|15750.4|15746.4|15798.9|15794.9|15748.9|15744.9|439
1659511200000|2022-08-03 07:20:00|15748.9|15744.9|15730.1|15726.1|15753.6|15749.6|15709.8|15705.8|554
1659511500000|2022-08-03 07:25:00|15731.7|15727.7|15706.7|15702.7|15731.7|15727.7|15697.3|15693.3|531
1659511800000|2022-08-03 07:30:00|15708.3|15704.3|15745.8|15741.8|15750.4|15746.4|15700.4|15696.4|443
1659512100000|2022-08-03 07:35:00|15747.3|15743.3|15761.4|15757.4|15762.9|15758.9|15734.8|15730.8|286
1659512400000|2022-08-03 07:40:00|15762.9|15758.9|15747.3|15743.3|15775.4|15771.4|15747.3|15743.3|260
1659512700000|2022-08-03 07:45:00|15750.4|15746.4|15742.6|15738.6|15753.6|15749.6|15725.4|15721.4|473
1659513000000|2022-08-03 07:50:00|15744.2|15740.2|15745.8|15741.8|15747.3|15743.3|15722.3|15718.3|180
1659513300000|2022-08-03 07:55:00|15747.3|15743.3|15747.3|15743.3|15748.9|15744.9|15733.3|15729.3|214
1659513600000|2022-08-03 08:00:00|15748.9|15744.9|15737.9|15733.9|15750.4|15746.4|15734.8|15730.8|224
1659513900000|2022-08-03 08:05:00|15736.4|15732.4|15716.1|15712.1|15737.9|15733.9|15712.9|15708.9|150
1659514200000|2022-08-03 08:10:00|15719.2|15715.2|15747.3|15743.3|15747.3|15743.3|15716.1|15712.1|215
1659514500000|2022-08-03 08:15:00|15745.8|15741.8|15753.6|15749.6|15753.6|15749.6|15734.8|15730.8|247
1659514800000|2022-08-03 08:20:00|15750.4|15746.4|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|102
1659515100000|2022-08-03 08:25:00|15752|15748|15753.6|15749.6|15775.4|15771.4|15747.3|15743.3|556
1659515400000|2022-08-03 08:30:00|15759.8|15755.8|15753.6|15749.6|15766.1|15762.1|15753.6|15749.6|98
1659515700000|2022-08-03 08:35:00|15755.1|15751.1|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|170
1659516000000|2022-08-03 08:40:00|15748.9|15744.9|15744.2|15740.2|15753.6|15749.6|15734.8|15730.8|217
1659516300000|2022-08-03 08:45:00|15742.6|15738.6|15741.1|15737.1|15745.8|15741.8|15736.4|15732.4|155
1659516600000|2022-08-03 08:50:00|15742.6|15738.6|15759.8|15755.8|15759.8|15755.8|15741.1|15737.1|193
1659516900000|2022-08-03 08:55:00|15756.7|15752.7|15769.2|15765.2|15769.2|15765.2|15753.6|15749.6|238
1659517200000|2022-08-03 09:00:00|15767.6|15763.6|15786.4|15782.4|15787.9|15783.9|15766.1|15762.1|344
1659517500000|2022-08-03 09:05:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15781.7|15777.7|239
1659517800000|2022-08-03 09:10:00|15791.1|15787.1|15781.7|15777.7|15795.8|15791.8|15775.4|15771.4|344
1659518100000|2022-08-03 09:15:00|15780.1|15776.1|15770.8|15766.8|15780.1|15776.1|15767.6|15763.6|132
1659518400000|2022-08-03 09:20:00|15772.3|15768.3|15778.6|15774.6|15778.6|15774.6|15766.1|15762.1|86
1659518700000|2022-08-03 09:25:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15770.8|15766.8|67
1659519000000|2022-08-03 09:30:00|15781.7|15777.7|15766.1|15762.1|15784.8|15780.8|15766.1|15762.1|178
1659519300000|2022-08-03 09:35:00|15762.9|15758.9|15748.9|15744.9|15766.1|15762.1|15747.3|15743.3|114
1659519600000|2022-08-03 09:40:00|15747.3|15743.3|15750.4|15746.4|15756.7|15752.7|15745.8|15741.8|109
1659519900000|2022-08-03 09:45:00|15752|15748|15748.9|15744.9|15755.1|15751.1|15748.9|15744.9|122
1659520200000|2022-08-03 09:50:00|15750.4|15746.4|15734.8|15730.8|15756.7|15752.7|15734.8|15730.8|210
1659520500000|2022-08-03 09:55:00|15737.9|15733.9|15725.4|15721.4|15737.9|15733.9|15722.3|15718.3|117
1659520800000|2022-08-03 10:00:00|15722.3|15718.3|15731.7|15727.7|15736.4|15732.4|15722.3|15718.3|93
1659521100000|2022-08-03 10:05:00|15730.1|15726.1|15734.8|15730.8|15737.9|15733.9|15725.4|15721.4|118
1659521400000|2022-08-03 10:10:00|15733.3|15729.3|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|222
1659521700000|2022-08-03 10:15:00|15733.3|15729.3|15708.3|15704.3|15734.8|15730.8|15705.1|15701.1|153
1659522000000|2022-08-03 10:20:00|15706.7|15702.7|15680.1|15676.1|15708.3|15704.3|15678.6|15674.6|263
1659522300000|2022-08-03 10:25:00|15681.7|15677.7|15678.6|15674.6|15691.1|15687.1|15675.4|15671.4|179
1659522600000|2022-08-03 10:30:00|15677|15673|15683.3|15679.3|15687.9|15683.9|15675.4|15671.4|142
1659522900000|2022-08-03 10:35:00|15681.7|15677.7|15687.9|15683.9|15692.6|15688.6|15681.7|15677.7|135
1659523200000|2022-08-03 10:40:00|15686.4|15682.4|15694.2|15690.2|15695.8|15691.8|15680.1|15676.1|115
1659523500000|2022-08-03 10:45:00|15695.8|15691.8|15684.8|15680.8|15698.9|15694.9|15681.7|15677.7|159
1659523800000|2022-08-03 10:50:00|15681.7|15677.7|15686.4|15682.4|15691.1|15687.1|15675.4|15671.4|206
1659524100000|2022-08-03 10:55:00|15687.9|15683.9|15705.1|15701.1|15705.1|15701.1|15681.7|15677.7|375
1659524400000|2022-08-03 11:00:00|15706.7|15702.7|15712.9|15708.9|15716.1|15712.1|15703.6|15699.6|222
1659524700000|2022-08-03 11:05:00|15709.8|15705.8|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|218
1659525000000|2022-08-03 11:10:00|15706.7|15702.7|15703.6|15699.6|15712.9|15708.9|15700.4|15696.4|154
1659525300000|2022-08-03 11:15:00|15706.7|15702.7|15708.3|15704.3|15709.8|15705.8|15700.4|15696.4|153
1659525600000|2022-08-03 11:20:00|15709.8|15705.8|15706.7|15702.7|15716.1|15712.1|15705.1|15701.1|73
1659525900000|2022-08-03 11:25:00|15705.1|15701.1|15694.2|15690.2|15719.2|15715.2|15694.2|15690.2|174
1659526200000|2022-08-03 11:30:00|15692.6|15688.6|15687.9|15683.9|15697.3|15693.3|15686.4|15682.4|89
1659526500000|2022-08-03 11:35:00|15689.5|15685.5|15681.7|15677.7|15691.1|15687.1|15677|15673|122
1659526800000|2022-08-03 11:40:00|15678.6|15674.6|15675.4|15671.4|15681.7|15677.7|15672.3|15668.3|128
1659527100000|2022-08-03 11:45:00|15673.9|15669.9|15675.4|15671.4|15677|15673|15659.8|15655.8|375
1659527400000|2022-08-03 11:50:00|15672.3|15668.3|15675.4|15671.4|15681.7|15677.7|15669.2|15665.2|261
1659527700000|2022-08-03 11:55:00|15678.6|15674.6|15681.7|15677.7|15683.3|15679.3|15670.8|15666.8|303
1659528000000|2022-08-03 12:00:00|15678.6|15674.6|15664.5|15660.5|15681.7|15677.7|15656.7|15652.7|484
1659528300000|2022-08-03 12:05:00|15662.9|15658.9|15675.4|15671.4|15678.6|15674.6|15656.7|15652.7|539
1659528600000|2022-08-03 12:10:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15656.7|15652.7|501
1659528900000|2022-08-03 12:15:00|15667.6|15663.6|15681.7|15677.7|15684.8|15680.8|15653.6|15649.6|548
1659529200000|2022-08-03 12:20:00|15684.8|15680.8|15656.7|15652.7|15697.3|15693.3|15644.2|15640.2|931
1659529500000|2022-08-03 12:25:00|15655.1|15651.1|15648.9|15644.9|15669.2|15665.2|15648.9|15644.9|702
1659529800000|2022-08-03 12:30:00|15650.4|15646.4|15637.9|15633.9|15661.4|15657.4|15637.9|15633.9|864
1659530100000|2022-08-03 12:35:00|15636.4|15632.4|15622.3|15618.3|15641.1|15637.1|15612.9|15608.9|980
1659530400000|2022-08-03 12:40:00|15623.9|15619.9|15641.1|15637.1|15653.6|15649.6|15622.3|15618.3|675
1659530700000|2022-08-03 12:45:00|15642.6|15638.6|15647.3|15643.3|15666.1|15662.1|15636.4|15632.4|696
1659531000000|2022-08-03 12:50:00|15644.2|15640.2|15631.7|15627.7|15655.1|15651.1|15631.7|15627.7|503
1659531300000|2022-08-03 12:55:00|15628.6|15624.6|15655.1|15651.1|15659.8|15655.8|15628.6|15624.6|582
1659531600000|2022-08-03 13:00:00|15653.6|15649.6|15647.3|15643.3|15662.9|15658.9|15641.1|15637.1|571
1659531900000|2022-08-03 13:05:00|15645.8|15641.8|15652|15648|15653.6|15649.6|15634.8|15630.8|925
1659532200000|2022-08-03 13:10:00|15650.4|15646.4|15637.9|15633.9|15656.7|15652.7|15637.9|15633.9|644
1659532500000|2022-08-03 13:15:00|15634.8|15630.8|15642.6|15638.6|15650.4|15646.4|15609.8|15605.8|926
1659532800000|2022-08-03 13:20:00|15644.2|15640.2|15647.3|15643.3|15656.7|15652.7|15637.9|15633.9|652
1659533100000|2022-08-03 13:25:00|15650.4|15646.4|15653.6|15649.6|15666.1|15662.1|15641.1|15637.1|463
1659533400000|2022-08-03 13:30:00|15650.4|15646.4|15659.8|15655.8|15684.8|15680.8|15650.4|15646.4|615
1659533700000|2022-08-03 13:35:00|15662.9|15658.9|15675.4|15671.4|15691.1|15687.1|15662.9|15658.9|656
1659534000000|2022-08-03 13:40:00|15672.3|15668.3|15697.3|15693.3|15698.9|15694.9|15669.2|15665.2|1575
1659534300000|2022-08-03 13:45:00|15695.8|15691.8|15694.2|15690.2|15695.8|15691.8|15666.1|15662.1|693
1659534600000|2022-08-03 13:50:00|15691.1|15687.1|15709.8|15705.8|15709.8|15705.8|15691.1|15687.1|659
1659534900000|2022-08-03 13:55:00|15708.3|15704.3|15748.9|15744.9|15750.4|15746.4|15706.7|15702.7|918
1659535200000|2022-08-03 14:00:00|15725.4|15721.4|15659.8|15655.8|15725.4|15721.4|15641.1|15637.1|1474
1659535500000|2022-08-03 14:05:00|15661.4|15657.4|15639.5|15635.5|15666.1|15662.1|15634.8|15630.8|939
1659535800000|2022-08-03 14:10:00|15637.9|15633.9|15591.1|15587.1|15637.9|15633.9|15587.9|15583.9|1016
1659536100000|2022-08-03 14:15:00|15587.9|15583.9|15570.8|15566.8|15587.9|15583.9|15542.6|15538.6|1581
1659536400000|2022-08-03 14:20:00|15569.2|15565.2|15608.3|15604.3|15609.8|15605.8|15556.7|15552.7|1191
1659536700000|2022-08-03 14:25:00|15606.7|15602.7|15628.6|15624.6|15634.8|15630.8|15587.9|15583.9|883
1659537000000|2022-08-03 14:30:00|15631.7|15627.7|15616.1|15612.1|15634.8|15630.8|15591.1|15587.1|579
1659537300000|2022-08-03 14:35:00|15619.2|15615.2|15662.9|15658.9|15669.2|15665.2|15603.6|15599.6|1148
1659537600000|2022-08-03 14:40:00|15661.4|15657.4|15641.1|15637.1|15669.2|15665.2|15634.8|15630.8|926
1659537900000|2022-08-03 14:45:00|15644.2|15640.2|15659.8|15655.8|15662.9|15658.9|15616.1|15612.1|933
1659538200000|2022-08-03 14:50:00|15656.7|15652.7|15653.6|15649.6|15662.9|15658.9|15644.2|15640.2|926
1659538500000|2022-08-03 14:55:00|15656.7|15652.7|15644.2|15640.2|15669.2|15665.2|15641.1|15637.1|1185
1659538800000|2022-08-03 15:00:00|15641.1|15637.1|15666.1|15662.1|15678.6|15674.6|15639.5|15635.5|854
1659539100000|2022-08-03 15:05:00|15667.6|15663.6|15675.4|15671.4|15684.8|15680.8|15659.8|15655.8|590
1659539400000|2022-08-03 15:10:00|15677|15673|15687.9|15683.9|15692.6|15688.6|15666.1|15662.1|686
1659539700000|2022-08-03 15:15:00|15689.5|15685.5|15681.7|15677.7|15695.8|15691.8|15680.1|15676.1|729
1659540000000|2022-08-03 15:20:00|15684.8|15680.8|15687.9|15683.9|15703.6|15699.6|15678.6|15674.6|690
1659540300000|2022-08-03 15:25:00|15689.5|15685.5|15694.2|15690.2|15712.9|15708.9|15689.5|15685.5|517
1659540600000|2022-08-03 15:30:00|15695.8|15691.8|15716.1|15712.1|15716.1|15712.1|15691.1|15687.1|408
1659540900000|2022-08-03 15:35:00|15714.5|15710.5|15714.5|15710.5|15725.4|15721.4|15709.8|15705.8|504
1659541200000|2022-08-03 15:40:00|15712.9|15708.9|15709.8|15705.8|15716.1|15712.1|15700.4|15696.4|613
1659541500000|2022-08-03 15:45:00|15712.9|15708.9|15731.7|15727.7|15733.3|15729.3|15703.6|15699.6|588
1659541800000|2022-08-03 15:50:00|15733.3|15729.3|15745.8|15741.8|15750.4|15746.4|15731.7|15727.7|676
1659542100000|2022-08-03 15:55:00|15744.2|15740.2|15731.7|15727.7|15744.2|15740.2|15728.6|15724.6|376
1659542400000|2022-08-03 16:00:00|15733.3|15729.3|15766.1|15762.1|15766.1|15762.1|15725.4|15721.4|455
1659542700000|2022-08-03 16:05:00|15764.5|15760.5|15770.8|15766.8|15772.3|15768.3|15747.3|15743.3|470
1659543000000|2022-08-03 16:10:00|15769.2|15765.2|15778.6|15774.6|15783.3|15779.3|15759.8|15755.8|479
1659543300000|2022-08-03 16:15:00|15777|15773|15778.6|15774.6|15787.9|15783.9|15775.4|15771.4|622
1659543600000|2022-08-03 16:20:00|15775.4|15771.4|15794.2|15790.2|15803.6|15799.6|15775.4|15771.4|813
1659543900000|2022-08-03 16:25:00|15792.6|15788.6|15761.4|15757.4|15794.2|15790.2|15761.4|15757.4|651
1659544200000|2022-08-03 16:30:00|15759.8|15755.8|15769.2|15765.2|15780.1|15776.1|15753.6|15749.6|326
1659544500000|2022-08-03 16:35:00|15770.8|15766.8|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|428
1659544800000|2022-08-03 16:40:00|15758.3|15754.3|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|347
1659545100000|2022-08-03 16:45:00|15761.4|15757.4|15747.3|15743.3|15761.4|15757.4|15744.2|15740.2|303
1659545400000|2022-08-03 16:50:00|15748.9|15744.9|15753.6|15749.6|15759.8|15755.8|15744.2|15740.2|263
1659545700000|2022-08-03 16:55:00|15755.1|15751.1|15752|15748|15761.4|15757.4|15747.3|15743.3|241
1659546000000|2022-08-03 17:00:00|15753.6|15749.6|15759.8|15755.8|15764.5|15760.5|15750.4|15746.4|468
1659546300000|2022-08-03 17:05:00|15761.4|15757.4|15759.8|15755.8|15775.4|15771.4|15756.7|15752.7|283
1659546600000|2022-08-03 17:10:00|15764.5|15760.5|15762.9|15758.9|15769.2|15765.2|15762.9|15758.9|183
1659546900000|2022-08-03 17:15:00|15764.5|15760.5|15753.6|15749.6|15764.5|15760.5|15744.2|15740.2|369
1659547200000|2022-08-03 17:20:00|15755.1|15751.1|15747.3|15743.3|15762.9|15758.9|15744.2|15740.2|393
1659547500000|2022-08-03 17:25:00|15750.4|15746.4|15739.5|15735.5|15753.6|15749.6|15737.9|15733.9|267
1659547800000|2022-08-03 17:30:00|15737.9|15733.9|15756.7|15752.7|15759.8|15755.8|15737.9|15733.9|438
1659548100000|2022-08-03 17:35:00|15755.1|15751.1|15772.3|15768.3|15772.3|15768.3|15753.6|15749.6|432
1659548400000|2022-08-03 17:40:00|15770.8|15766.8|15772.3|15768.3|15778.6|15774.6|15769.2|15765.2|287
1659548700000|2022-08-03 17:45:00|15773.9|15769.9|15794.2|15790.2|15797.3|15793.3|15772.3|15768.3|458
1659549000000|2022-08-03 17:50:00|15791.1|15787.1|15797.3|15793.3|15802|15798|15791.1|15787.1|521
1659549300000|2022-08-03 17:55:00|15795.8|15791.8|15809.8|15805.8|15812.9|15808.9|15794.2|15790.2|386
1659549600000|2022-08-03 18:00:00|15808.3|15804.3|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|663
1659549900000|2022-08-03 18:05:00|15803.6|15799.6|15787.9|15783.9|15806.7|15802.7|15784.8|15780.8|598
1659550200000|2022-08-03 18:10:00|15789.5|15785.5|15802|15798|15811.4|15807.4|15787.9|15783.9|1053
1659550500000|2022-08-03 18:15:00|15800.4|15796.4|15797.3|15793.3|15806.7|15802.7|15794.2|15790.2|742
1659550800000|2022-08-03 18:20:00|15794.2|15790.2|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|607
1659551100000|2022-08-03 18:25:00|15794.2|15790.2|15803.6|15799.6|15809.8|15805.8|15791.1|15787.1|406
1659551400000|2022-08-03 18:30:00|15800.4|15796.4|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|439
1659551700000|2022-08-03 18:35:00|15802|15798|15794.2|15790.2|15803.6|15799.6|15784.8|15780.8|546
1659552000000|2022-08-03 18:40:00|15797.3|15793.3|15798.9|15794.9|15806.7|15802.7|15791.1|15787.1|461
1659552300000|2022-08-03 18:45:00|15800.4|15796.4|15819.2|15815.2|15825.4|15821.4|15794.2|15790.2|919
1659552600000|2022-08-03 18:50:00|15822.3|15818.3|15823.9|15819.9|15828.6|15824.6|15814.5|15810.5|851
1659552900000|2022-08-03 18:55:00|15825.4|15821.4|15831.7|15827.7|15834.8|15830.8|15819.2|15815.2|955
1659553200000|2022-08-03 19:00:00|15833.3|15829.3|15831.7|15827.7|15841.1|15837.1|15822.3|15818.3|912
1659553500000|2022-08-03 19:05:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|513
1659553800000|2022-08-03 19:10:00|15831.7|15827.7|15862.9|15858.9|15862.9|15858.9|15831.7|15827.7|614
1659554100000|2022-08-03 19:15:00|15859.8|15855.8|15875.4|15871.4|15887.9|15883.9|15856.7|15852.7|877
1659554400000|2022-08-03 19:20:00|15877|15873|15875.4|15871.4|15897.3|15893.3|15873.9|15869.9|791
1659554700000|2022-08-03 19:25:00|15877|15873|15891.1|15887.1|15894.2|15890.2|15875.4|15871.4|659
1659555000000|2022-08-03 19:30:00|15887.9|15883.9|15878.6|15874.6|15894.2|15890.2|15878.6|15874.6|421
1659555300000|2022-08-03 19:35:00|15881.7|15877.7|15897.3|15893.3|15897.3|15893.3|15875.4|15871.4|605
1659555600000|2022-08-03 19:40:00|15894.2|15890.2|15903.6|15899.6|15916.1|15912.1|15891.1|15887.1|781
1659555900000|2022-08-03 19:45:00|15906.7|15902.7|15917.6|15913.6|15925.4|15921.4|15903.6|15899.6|463
1659556200000|2022-08-03 19:50:00|15916.1|15912.1|15925.4|15921.4|15931.7|15927.7|15903.6|15899.6|741
1659556500000|2022-08-03 19:55:00|15923.9|15919.9|15941.1|15937.1|15947.3|15943.3|15912.9|15908.9|4399
1659556800000|2022-08-03 20:00:00|15937.9|15933.9|15925.4|15921.4|15959.8|15955.8|15900.4|15896.4|2198
1659557100000|2022-08-03 20:05:00|15922.3|15918.3|15928.6|15924.6|15936.4|15932.4|15912.9|15908.9|612
1659557400000|2022-08-03 20:10:00|15927|15923|15945.8|15941.8|15950.4|15946.4|15925.4|15921.4|533
1659557700000|2022-08-03 20:15:00|15947.3|15943.3|15917.6|15913.6|15947.3|15943.3|15916.1|15912.1|489
1659558000000|2022-08-03 20:20:00|15916.1|15912.1|15897.3|15893.3|15919.2|15915.2|15891.1|15887.1|556
1659558300000|2022-08-03 20:25:00|15894.2|15890.2|15906.7|15902.7|15919.2|15915.2|15894.2|15890.2|933
1659558600000|2022-08-03 20:30:00|15908.3|15904.3|15923.9|15919.9|15927|15923|15908.3|15904.3|500
1659558900000|2022-08-03 20:35:00|15925.4|15921.4|15909.8|15905.8|15927|15923|15906.7|15902.7|289
1659559200000|2022-08-03 20:40:00|15906.7|15902.7|15909.8|15905.8|15912.9|15908.9|15906.7|15902.7|325
1659559500000|2022-08-03 20:45:00|15906.7|15902.7|15919.2|15915.2|15920.8|15916.8|15902|15898|237
1659559800000|2022-08-03 20:50:00|15922.3|15918.3|15923.9|15919.9|15925.4|15921.4|15916.1|15912.1|249
1659560100000|2022-08-03 20:55:00|15925.4|15921.4|15922.3|15918.3|15934.8|15930.8|15919.2|15915.2|212
1659564000000|2022-08-03 22:00:00|15919.2|15915.2|15909.8|15905.8|15922.3|15918.3|15909.8|15905.8|26
1659564300000|2022-08-03 22:05:00|15908.3|15904.3|15903.6|15899.6|15908.3|15904.3|15903.6|15899.6|18
1659564600000|2022-08-03 22:10:00|15905.1|15901.1|15905.1|15901.1|15906.7|15902.7|15903.6|15899.6|26
1659564900000|2022-08-03 22:15:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|0
1659565200000|2022-08-03 22:20:00|15902|15898|15897.3|15893.3|15905.1|15901.1|15895.8|15891.8|48
1659565500000|2022-08-03 22:25:00|15903.6|15899.6|15905.1|15901.1|15905.1|15901.1|15900.4|15896.4|34
1659565800000|2022-08-03 22:30:00|15906.7|15902.7|15892.6|15888.6|15906.7|15902.7|15892.6|15888.6|29
1659566100000|2022-08-03 22:35:00|15891.1|15887.1|15889.5|15885.5|15897.3|15893.3|15887.9|15883.9|33
1659566400000|2022-08-03 22:40:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15887.9|15883.9|24
1659566700000|2022-08-03 22:45:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|27
1659567000000|2022-08-03 22:50:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|16
1659567300000|2022-08-03 22:55:00|15892.6|15888.6|15884.8|15880.8|15892.6|15888.6|15884.8|15880.8|28
1659567600000|2022-08-03 23:00:00|15886.4|15882.4|15881.7|15877.7|15887.9|15883.9|15881.7|15877.7|25
1659567900000|2022-08-03 23:05:00|15883.3|15879.3|15891.1|15887.1|15891.1|15887.1|15883.3|15879.3|33
1659568200000|2022-08-03 23:10:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15887.9|15883.9|22
1659568500000|2022-08-03 23:15:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|15
1659568800000|2022-08-03 23:20:00|15894.2|15890.2|15884.8|15880.8|15894.2|15890.2|15884.8|15880.8|15
1659569100000|2022-08-03 23:25:00|15883.3|15879.3|15886.4|15882.4|15887.9|15883.9|15883.3|15879.3|19
1659569400000|2022-08-03 23:30:00|15887.9|15883.9|15887.9|15883.9|15891.1|15887.1|15887.9|15883.9|18
1659569700000|2022-08-03 23:35:00|15886.4|15882.4|15889.5|15885.5|15894.2|15890.2|15886.4|15882.4|65
1659570000000|2022-08-03 23:40:00|15891.1|15887.1|15886.4|15882.4|15891.1|15887.1|15884.8|15880.8|21
1659570300000|2022-08-03 23:45:00|15887.9|15883.9|15889.5|15885.5|15892.6|15888.6|15887.9|15883.9|42
1659570600000|2022-08-03 23:50:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15889.5|15885.5|19
1659570900000|2022-08-03 23:55:00|15895.8|15891.8|15897.3|15893.3|15898.9|15894.9|15891.1|15887.1|29
1659571200000|2022-08-04 00:00:00|15898.9|15894.9|15894.2|15890.2|15900.4|15896.4|15887.9|15883.9|119
1659571500000|2022-08-04 00:05:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15887.9|15883.9|75
1659571800000|2022-08-04 00:10:00|15887.9|15883.9|15894.2|15890.2|15897.3|15893.3|15881.7|15877.7|143
1659572100000|2022-08-04 00:15:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|69
1659572400000|2022-08-04 00:20:00|15892.6|15888.6|15895.8|15891.8|15897.3|15893.3|15892.6|15888.6|32
1659572700000|2022-08-04 00:25:00|15894.2|15890.2|15903.6|15899.6|15903.6|15899.6|15894.2|15890.2|30
1659573000000|2022-08-04 00:30:00|15902|15898|15916.1|15912.1|15919.2|15915.2|15900.4|15896.4|72
1659573300000|2022-08-04 00:35:00|15919.2|15915.2|15919.2|15915.2|15922.3|15918.3|15916.1|15912.1|46
1659573600000|2022-08-04 00:40:00|15922.3|15918.3|15922.3|15918.3|15922.3|15918.3|15919.2|15915.2|25
1659573900000|2022-08-04 00:45:00|15920.8|15916.8|15916.1|15912.1|15920.8|15916.8|15912.9|15908.9|10
1659574200000|2022-08-04 00:50:00|15914.5|15910.5|15916.1|15912.1|15916.1|15912.1|15912.9|15908.9|23
1659574500000|2022-08-04 00:55:00|15914.5|15910.5|15916.1|15912.1|15922.3|15918.3|15912.9|15908.9|41
1659574800000|2022-08-04 01:00:00|15917.6|15913.6|15931.7|15927.7|15931.7|15927.7|15916.1|15912.1|89
1659575100000|2022-08-04 01:05:00|15930.1|15926.1|15931.7|15927.7|15931.7|15927.7|15925.4|15921.4|52
1659575400000|2022-08-04 01:10:00|15934.8|15930.8|15941.1|15937.1|15941.1|15937.1|15931.7|15927.7|76
1659575700000|2022-08-04 01:15:00|15939.5|15935.5|15944.2|15940.2|15944.2|15940.2|15931.7|15927.7|67
1659576000000|2022-08-04 01:20:00|15945.8|15941.8|15934.8|15930.8|15945.8|15941.8|15931.7|15927.7|53
1659576300000|2022-08-04 01:25:00|15931.7|15927.7|15937.9|15933.9|15937.9|15933.9|15928.6|15924.6|40
1659576600000|2022-08-04 01:30:00|15941.1|15937.1|15941.1|15937.1|15941.1|15937.1|15937.9|15933.9|23
1659576900000|2022-08-04 01:35:00|15937.9|15933.9|15922.3|15918.3|15937.9|15933.9|15922.3|15918.3|36
1659577200000|2022-08-04 01:40:00|15925.4|15921.4|15919.2|15915.2|15925.4|15921.4|15914.5|15910.5|55
1659577500000|2022-08-04 01:45:00|15917.6|15913.6|15909.8|15905.8|15919.2|15915.2|15909.8|15905.8|47
1659577800000|2022-08-04 01:50:00|15908.3|15904.3|15905.1|15901.1|15911.4|15907.4|15905.1|15901.1|51
1659578100000|2022-08-04 01:55:00|15906.7|15902.7|15903.6|15899.6|15906.7|15902.7|15900.4|15896.4|44
1659578400000|2022-08-04 02:00:00|15902|15898|15897.3|15893.3|15903.6|15899.6|15897.3|15893.3|45
1659578700000|2022-08-04 02:05:00|15895.8|15891.8|15887.9|15883.9|15895.8|15891.8|15887.9|15883.9|44
1659579000000|2022-08-04 02:10:00|15889.5|15885.5|15891.1|15887.1|15894.2|15890.2|15884.8|15880.8|54
1659579300000|2022-08-04 02:15:00|15892.6|15888.6|15897.3|15893.3|15897.3|15893.3|15891.1|15887.1|27
1659579600000|2022-08-04 02:20:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|24
1659579900000|2022-08-04 02:25:00|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|24
1659580200000|2022-08-04 02:30:00|15898.9|15894.9|15902|15898|15908.3|15904.3|15898.9|15894.9|32
1659580500000|2022-08-04 02:35:00|15903.6|15899.6|15900.4|15896.4|15903.6|15899.6|15897.3|15893.3|23
1659580800000|2022-08-04 02:40:00|15898.9|15894.9|15897.3|15893.3|15900.4|15896.4|15897.3|15893.3|5
1659581100000|2022-08-04 02:45:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|34
1659581400000|2022-08-04 02:50:00|15895.8|15891.8|15892.6|15888.6|15897.3|15893.3|15892.6|15888.6|5
1659581700000|2022-08-04 02:55:00|15891.1|15887.1|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|82
1659582000000|2022-08-04 03:00:00|15895.8|15891.8|15897.3|15893.3|15900.4|15896.4|15894.2|15890.2|49
1659582300000|2022-08-04 03:05:00|15895.8|15891.8|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|6
1659582600000|2022-08-04 03:10:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|19
1659582900000|2022-08-04 03:15:00|15892.6|15888.6|15887.9|15883.9|15892.6|15888.6|15886.4|15882.4|14
1659583200000|2022-08-04 03:20:00|15886.4|15882.4|15887.9|15883.9|15889.5|15885.5|15884.8|15880.8|56
1659583500000|2022-08-04 03:25:00|15884.8|15880.8|15894.2|15890.2|15894.2|15890.2|15884.8|15880.8|40
1659583800000|2022-08-04 03:30:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|86
1659584100000|2022-08-04 03:35:00|15892.6|15888.6|15897.3|15893.3|15900.4|15896.4|15892.6|15888.6|11
1659584400000|2022-08-04 03:40:00|15900.4|15896.4|15905.1|15901.1|15909.8|15905.8|15900.4|15896.4|88
1659584700000|2022-08-04 03:45:00|15906.7|15902.7|15909.8|15905.8|15919.2|15915.2|15906.7|15902.7|75
1659585000000|2022-08-04 03:50:00|15911.4|15907.4|15906.7|15902.7|15911.4|15907.4|15903.6|15899.6|11
1659585300000|2022-08-04 03:55:00|15903.6|15899.6|15902|15898|15905.1|15901.1|15898.9|15894.9|14
1659585600000|2022-08-04 04:00:00|15900.4|15896.4|15898.9|15894.9|15900.4|15896.4|15898.9|15894.9|5
1659585900000|2022-08-04 04:05:00|15897.3|15893.3|15902|15898|15905.1|15901.1|15897.3|15893.3|12
1659586200000|2022-08-04 04:10:00|15900.4|15896.4|15906.7|15902.7|15906.7|15902.7|15900.4|15896.4|17
1659586500000|2022-08-04 04:15:00|15905.1|15901.1|15902|15898|15905.1|15901.1|15900.4|15896.4|4
1659586800000|2022-08-04 04:20:00|15903.6|15899.6|15903.6|15899.6|15903.6|15899.6|15900.4|15896.4|6
1659587100000|2022-08-04 04:25:00|15902|15898|15902|15898|15903.6|15899.6|15900.4|15896.4|3
1659587400000|2022-08-04 04:30:00|15900.4|15896.4|15903.6|15899.6|15905.1|15901.1|15900.4|15896.4|24
1659587700000|2022-08-04 04:35:00|15902|15898|15906.7|15902.7|15909.8|15905.8|15900.4|15896.4|15
1659588000000|2022-08-04 04:40:00|15908.3|15904.3|15900.4|15896.4|15909.8|15905.8|15900.4|15896.4|14
1659588300000|2022-08-04 04:45:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|7
1659588600000|2022-08-04 04:50:00|15900.4|15896.4|15895.8|15891.8|15900.4|15896.4|15895.8|15891.8|12
1659588900000|2022-08-04 04:55:00|15897.3|15893.3|15894.2|15890.2|15900.4|15896.4|15894.2|15890.2|85
1659589200000|2022-08-04 05:00:00|15891.1|15887.1|15891.1|15887.1|15894.2|15890.2|15891.1|15887.1|32
1659589500000|2022-08-04 05:05:00|15892.6|15888.6|15892.6|15888.6|15897.3|15893.3|15891.1|15887.1|28
1659589800000|2022-08-04 05:10:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|5
1659590100000|2022-08-04 05:15:00|15894.2|15890.2|15894.2|15890.2|15897.3|15893.3|15894.2|15890.2|22
1659590400000|2022-08-04 05:20:00|15892.6|15888.6|15892.6|15888.6|15894.2|15890.2|15891.1|15887.1|26
1659590700000|2022-08-04 05:25:00|15891.1|15887.1|15892.6|15888.6|15895.8|15891.8|15891.1|15887.1|16
1659591000000|2022-08-04 05:30:00|15891.1|15887.1|15891.1|15887.1|15897.3|15893.3|15891.1|15887.1|34
1659591300000|2022-08-04 05:35:00|15887.9|15883.9|15886.4|15882.4|15889.5|15885.5|15884.8|15880.8|18
1659591600000|2022-08-04 05:40:00|15887.9|15883.9|15884.8|15880.8|15887.9|15883.9|15884.8|15880.8|21
1659591900000|2022-08-04 05:45:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|19
1659592200000|2022-08-04 05:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15884.8|15880.8|20
1659592500000|2022-08-04 05:55:00|15886.4|15882.4|15878.6|15874.6|15887.9|15883.9|15875.4|15871.4|54
1659592800000|2022-08-04 06:00:00|15881.7|15877.7|15872.3|15868.3|15883.3|15879.3|15872.3|15868.3|176
1659593100000|2022-08-04 06:05:00|15873.9|15869.9|15867.6|15863.6|15875.4|15871.4|15866.1|15862.1|94
1659593400000|2022-08-04 06:10:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15859.8|15855.8|132
1659593700000|2022-08-04 06:15:00|15864.5|15860.5|15862.9|15858.9|15875.4|15871.4|15862.9|15858.9|111
1659594000000|2022-08-04 06:20:00|15861.4|15857.4|15866.1|15862.1|15869.2|15865.2|15861.4|15857.4|56
1659594300000|2022-08-04 06:25:00|15864.5|15860.5|15867.6|15863.6|15870.8|15866.8|15862.9|15858.9|167
1659594600000|2022-08-04 06:30:00|15866.1|15862.1|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|76
1659594900000|2022-08-04 06:35:00|15870.8|15866.8|15869.2|15865.2|15872.3|15868.3|15862.9|15858.9|51
1659595200000|2022-08-04 06:40:00|15867.6|15863.6|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|266
1659595500000|2022-08-04 06:45:00|15861.4|15857.4|15866.1|15862.1|15872.3|15868.3|15859.8|15855.8|271
1659595800000|2022-08-04 06:50:00|15864.5|15860.5|15862.9|15858.9|15869.2|15865.2|15861.4|15857.4|85
1659596100000|2022-08-04 06:55:00|15861.4|15857.4|15859.8|15855.8|15862.9|15858.9|15853.6|15849.6|145
1659596400000|2022-08-04 07:00:00|15858.3|15854.3|15866.1|15862.1|15877|15873|15855.1|15851.1|216
1659596700000|2022-08-04 07:05:00|15867.6|15863.6|15878.6|15874.6|15878.6|15874.6|15856.7|15852.7|221
1659597000000|2022-08-04 07:10:00|15877|15873|15880.1|15876.1|15884.8|15880.8|15872.3|15868.3|109
1659597300000|2022-08-04 07:15:00|15878.6|15874.6|15897.3|15893.3|15900.4|15896.4|15877|15873|133
1659597600000|2022-08-04 07:20:00|15895.8|15891.8|15911.4|15907.4|15912.9|15908.9|15891.1|15887.1|152
1659597900000|2022-08-04 07:25:00|15912.9|15908.9|15906.7|15902.7|15916.1|15912.1|15903.6|15899.6|160
1659598200000|2022-08-04 07:30:00|15908.3|15904.3|15889.5|15885.5|15909.8|15905.8|15886.4|15882.4|189
1659598500000|2022-08-04 07:35:00|15887.9|15883.9|15883.3|15879.3|15894.2|15890.2|15878.6|15874.6|94
1659598800000|2022-08-04 07:40:00|15881.7|15877.7|15878.6|15874.6|15894.2|15890.2|15878.6|15874.6|96
1659599100000|2022-08-04 07:45:00|15875.4|15871.4|15880.1|15876.1|15889.5|15885.5|15872.3|15868.3|95
1659599400000|2022-08-04 07:50:00|15878.6|15874.6|15866.1|15862.1|15881.7|15877.7|15866.1|15862.1|92
1659599700000|2022-08-04 07:55:00|15869.2|15865.2|15859.8|15855.8|15869.2|15865.2|15856.7|15852.7|195
1659600000000|2022-08-04 08:00:00|15858.3|15854.3|15862.9|15858.9|15869.2|15865.2|15856.7|15852.7|92
1659600300000|2022-08-04 08:05:00|15861.4|15857.4|15858.3|15854.3|15864.5|15860.5|15856.7|15852.7|59
1659600600000|2022-08-04 08:10:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15856.7|15852.7|77
1659600900000|2022-08-04 08:15:00|15864.5|15860.5|15856.7|15852.7|15866.1|15862.1|15856.7|15852.7|61
1659601200000|2022-08-04 08:20:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|194
1659601500000|2022-08-04 08:25:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|191
1659601800000|2022-08-04 08:30:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15844.2|15840.2|218
1659602100000|2022-08-04 08:35:00|15848.9|15844.9|15853.6|15849.6|15859.8|15855.8|15847.3|15843.3|78
1659602400000|2022-08-04 08:40:00|15856.7|15852.7|15839.5|15835.5|15856.7|15852.7|15837.9|15833.9|152
1659602700000|2022-08-04 08:45:00|15841.1|15837.1|15834.8|15830.8|15842.6|15838.6|15834.8|15830.8|116
1659603000000|2022-08-04 08:50:00|15833.3|15829.3|15850.4|15846.4|15850.4|15846.4|15833.3|15829.3|143
1659603300000|2022-08-04 08:55:00|15848.9|15844.9|15845.8|15841.8|15856.7|15852.7|15844.2|15840.2|288
1659603600000|2022-08-04 09:00:00|15847.3|15843.3|15841.1|15837.1|15850.4|15846.4|15837.9|15833.9|342
1659603900000|2022-08-04 09:05:00|15842.6|15838.6|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|151
1659604200000|2022-08-04 09:10:00|15848.9|15844.9|15858.3|15854.3|15858.3|15854.3|15842.6|15838.6|81
1659604500000|2022-08-04 09:15:00|15859.8|15855.8|15859.8|15855.8|15869.2|15865.2|15858.3|15854.3|90
1659604800000|2022-08-04 09:20:00|15862.9|15858.9|15853.6|15849.6|15862.9|15858.9|15853.6|15849.6|120
1659605100000|2022-08-04 09:25:00|15855.1|15851.1|15859.8|15855.8|15869.2|15865.2|15850.4|15846.4|143
1659605400000|2022-08-04 09:30:00|15856.7|15852.7|15844.2|15840.2|15862.9|15858.9|15844.2|15840.2|145
1659605700000|2022-08-04 09:35:00|15845.8|15841.8|15850.4|15846.4|15852|15848|15844.2|15840.2|133
1659606000000|2022-08-04 09:40:00|15848.9|15844.9|15853.6|15849.6|15853.6|15849.6|15845.8|15841.8|69
1659606300000|2022-08-04 09:45:00|15855.1|15851.1|15872.3|15868.3|15873.9|15869.9|15853.6|15849.6|130
1659606600000|2022-08-04 09:50:00|15870.8|15866.8|15869.2|15865.2|15878.6|15874.6|15869.2|15865.2|102
1659606900000|2022-08-04 09:55:00|15867.6|15863.6|15867.6|15863.6|15872.3|15868.3|15859.8|15855.8|81
1659607200000|2022-08-04 10:00:00|15869.2|15865.2|15859.8|15855.8|15872.3|15868.3|15859.8|15855.8|48
1659607500000|2022-08-04 10:05:00|15858.3|15854.3|15861.4|15857.4|15862.9|15858.9|15856.7|15852.7|44
1659607800000|2022-08-04 10:10:00|15859.8|15855.8|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|38
1659608100000|2022-08-04 10:15:00|15858.3|15854.3|15859.8|15855.8|15866.1|15862.1|15856.7|15852.7|30
1659608400000|2022-08-04 10:20:00|15862.9|15858.9|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|98
1659608700000|2022-08-04 10:25:00|15866.1|15862.1|15859.8|15855.8|15870.8|15866.8|15859.8|15855.8|20
1659609000000|2022-08-04 10:30:00|15856.7|15852.7|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|70
1659609300000|2022-08-04 10:35:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15845.8|15841.8|41
1659609600000|2022-08-04 10:40:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15847.3|15843.3|31
1659609900000|2022-08-04 10:45:00|15852|15848|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|31
1659610200000|2022-08-04 10:50:00|15848.9|15844.9|15864.5|15860.5|15866.1|15862.1|15847.3|15843.3|96
1659610500000|2022-08-04 10:55:00|15862.9|15858.9|15856.7|15852.7|15864.5|15860.5|15850.4|15846.4|125
1659610800000|2022-08-04 11:00:00|15855.1|15851.1|15867.6|15863.6|15878.6|15874.6|15837.9|15833.9|336
1659611100000|2022-08-04 11:05:00|15866.1|15862.1|15891.1|15887.1|15902|15898|15866.1|15862.1|326
1659611400000|2022-08-04 11:10:00|15889.5|15885.5|15866.1|15862.1|15897.3|15893.3|15859.8|15855.8|163
1659611700000|2022-08-04 11:15:00|15867.6|15863.6|15878.6|15874.6|15894.2|15890.2|15867.6|15863.6|187
1659612000000|2022-08-04 11:20:00|15880.1|15876.1|15875.4|15871.4|15884.8|15880.8|15873.9|15869.9|191
1659612300000|2022-08-04 11:25:00|15877|15873|15872.3|15868.3|15884.8|15880.8|15861.4|15857.4|244
1659612600000|2022-08-04 11:30:00|15870.8|15866.8|15878.6|15874.6|15881.7|15877.7|15862.9|15858.9|263
1659612900000|2022-08-04 11:35:00|15880.1|15876.1|15908.3|15904.3|15909.8|15905.8|15877|15873|266
1659613200000|2022-08-04 11:40:00|15909.8|15905.8|15878.6|15874.6|15931.7|15927.7|15875.4|15871.4|521
1659613500000|2022-08-04 11:45:00|15880.1|15876.1|15862.9|15858.9|15887.9|15883.9|15837.9|15833.9|821
1659613800000|2022-08-04 11:50:00|15864.5|15860.5|15892.6|15888.6|15905.1|15901.1|15864.5|15860.5|482
1659614100000|2022-08-04 11:55:00|15894.2|15890.2|15920.8|15916.8|15925.4|15921.4|15891.1|15887.1|721
1659614400000|2022-08-04 12:00:00|15922.3|15918.3|15909.8|15905.8|15922.3|15918.3|15900.4|15896.4|977
1659614700000|2022-08-04 12:05:00|15912.9|15908.9|15934.8|15930.8|15937.9|15933.9|15906.7|15902.7|448
1659615000000|2022-08-04 12:10:00|15933.3|15929.3|15975.4|15971.4|15977|15973|15928.6|15924.6|844
1659615300000|2022-08-04 12:15:00|15978.6|15974.6|15947.3|15943.3|15983.3|15979.3|15937.9|15933.9|645
1659615600000|2022-08-04 12:20:00|15948.9|15944.9|15947.3|15943.3|15962.9|15958.9|15934.8|15930.8|591
1659615900000|2022-08-04 12:25:00|15945.8|15941.8|15964.5|15960.5|15966.1|15962.1|15944.2|15940.2|191
1659616200000|2022-08-04 12:30:00|15966.1|15962.1|15956.7|15952.7|15983.3|15979.3|15950.4|15946.4|668
1659616500000|2022-08-04 12:35:00|15958.3|15954.3|15984.8|15980.8|15991.1|15987.1|15944.2|15940.2|703
1659616800000|2022-08-04 12:40:00|15986.4|15982.4|15962.9|15958.9|15995.8|15991.8|15956.7|15952.7|604
1659617100000|2022-08-04 12:45:00|15964.5|15960.5|15967.6|15963.6|15975.4|15971.4|15948.9|15944.9|470
1659617400000|2022-08-04 12:50:00|15966.1|15962.1|15953.6|15949.6|15972.3|15968.3|15937.9|15933.9|604
1659617700000|2022-08-04 12:55:00|15952|15948|15948.9|15944.9|15964.5|15960.5|15941.1|15937.1|599
1659618000000|2022-08-04 13:00:00|15947.3|15943.3|15939.5|15935.5|15953.6|15949.6|15933.3|15929.3|703
1659618300000|2022-08-04 13:05:00|15941.1|15937.1|15941.1|15937.1|15953.6|15949.6|15928.6|15924.6|516
1659618600000|2022-08-04 13:10:00|15937.9|15933.9|15916.1|15912.1|15944.2|15940.2|15903.6|15899.6|604
1659618900000|2022-08-04 13:15:00|15917.6|15913.6|15905.1|15901.1|15934.8|15930.8|15903.6|15899.6|480
1659619200000|2022-08-04 13:20:00|15906.7|15902.7|15884.8|15880.8|15906.7|15902.7|15875.4|15871.4|987
1659619500000|2022-08-04 13:25:00|15881.7|15877.7|15883.3|15879.3|15884.8|15880.8|15862.9|15858.9|742
1659619800000|2022-08-04 13:30:00|15884.8|15880.8|15862.9|15858.9|15887.9|15883.9|15859.8|15855.8|951
1659620100000|2022-08-04 13:35:00|15864.5|15860.5|15887.9|15883.9|15891.1|15887.1|15850.4|15846.4|782
1659620400000|2022-08-04 13:40:00|15889.5|15885.5|15909.8|15905.8|15909.8|15905.8|15867.6|15863.6|784
1659620700000|2022-08-04 13:45:00|15906.7|15902.7|15937.9|15933.9|15937.9|15933.9|15894.2|15890.2|853
1659621000000|2022-08-04 13:50:00|15941.1|15937.1|15920.8|15916.8|15944.2|15940.2|15905.1|15901.1|958
1659621300000|2022-08-04 13:55:00|15922.3|15918.3|15942.6|15938.6|15956.7|15952.7|15920.8|15916.8|543
1659621600000|2022-08-04 14:00:00|15944.2|15940.2|15934.8|15930.8|15950.4|15946.4|15925.4|15921.4|536
1659621900000|2022-08-04 14:05:00|15931.7|15927.7|15953.6|15949.6|15962.9|15958.9|15925.4|15921.4|540
1659622200000|2022-08-04 14:10:00|15955.1|15951.1|15912.9|15908.9|15956.7|15952.7|15903.6|15899.6|846
1659622500000|2022-08-04 14:15:00|15916.1|15912.1|15894.2|15890.2|15928.6|15924.6|15894.2|15890.2|778
1659622800000|2022-08-04 14:20:00|15897.3|15893.3|15894.2|15890.2|15909.8|15905.8|15887.9|15883.9|470
1659623100000|2022-08-04 14:25:00|15897.3|15893.3|15887.9|15883.9|15897.3|15893.3|15872.3|15868.3|613
1659623400000|2022-08-04 14:30:00|15891.1|15887.1|15894.2|15890.2|15909.8|15905.8|15875.4|15871.4|437
1659623700000|2022-08-04 14:35:00|15897.3|15893.3|15931.7|15927.7|15941.1|15937.1|15895.8|15891.8|507
1659624000000|2022-08-04 14:40:00|15933.3|15929.3|15922.3|15918.3|15934.8|15930.8|15911.4|15907.4|378
1659624300000|2022-08-04 14:45:00|15923.9|15919.9|15920.8|15916.8|15953.6|15949.6|15916.1|15912.1|650
1659624600000|2022-08-04 14:50:00|15919.2|15915.2|15925.4|15921.4|15928.6|15924.6|15912.9|15908.9|391
1659624900000|2022-08-04 14:55:00|15931.7|15927.7|15934.8|15930.8|15934.8|15930.8|15900.4|15896.4|647
1659625200000|2022-08-04 15:00:00|15931.7|15927.7|15925.4|15921.4|15934.8|15930.8|15906.7|15902.7|455
1659625500000|2022-08-04 15:05:00|15923.9|15919.9|15895.8|15891.8|15923.9|15919.9|15891.1|15887.1|610
1659625800000|2022-08-04 15:10:00|15897.3|15893.3|15884.8|15880.8|15906.7|15902.7|15875.4|15871.4|451
1659626100000|2022-08-04 15:15:00|15886.4|15882.4|15891.1|15887.1|15894.2|15890.2|15878.6|15874.6|520
1659626400000|2022-08-04 15:20:00|15887.9|15883.9|15875.4|15871.4|15894.2|15890.2|15872.3|15868.3|428
1659626700000|2022-08-04 15:25:00|15873.9|15869.9|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|428
1659627000000|2022-08-04 15:30:00|15866.1|15862.1|15850.4|15846.4|15872.3|15868.3|15847.3|15843.3|615
1659627300000|2022-08-04 15:35:00|15847.3|15843.3|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|389
1659627600000|2022-08-04 15:40:00|15837.9|15833.9|15831.7|15827.7|15847.3|15843.3|15825.4|15821.4|520
1659627900000|2022-08-04 15:45:00|15834.8|15830.8|15834.8|15830.8|15837.9|15833.9|15828.6|15824.6|442
1659628200000|2022-08-04 15:50:00|15837.9|15833.9|15842.6|15838.6|15847.3|15843.3|15833.3|15829.3|348
1659628500000|2022-08-04 15:55:00|15841.1|15837.1|15850.4|15846.4|15853.6|15849.6|15841.1|15837.1|338
1659628800000|2022-08-04 16:00:00|15847.3|15843.3|15859.8|15855.8|15859.8|15855.8|15841.1|15837.1|273
1659629100000|2022-08-04 16:05:00|15858.3|15854.3|15862.9|15858.9|15862.9|15858.9|15850.4|15846.4|325
1659629400000|2022-08-04 16:10:00|15859.8|15855.8|15859.8|15855.8|15872.3|15868.3|15856.7|15852.7|308
1659629700000|2022-08-04 16:15:00|15862.9|15858.9|15878.6|15874.6|15878.6|15874.6|15850.4|15846.4|489
1659630000000|2022-08-04 16:20:00|15881.7|15877.7|15872.3|15868.3|15891.1|15887.1|15872.3|15868.3|355
1659630300000|2022-08-04 16:25:00|15873.9|15869.9|15875.4|15871.4|15887.9|15883.9|15869.2|15865.2|595
1659630600000|2022-08-04 16:30:00|15878.6|15874.6|15875.4|15871.4|15891.1|15887.1|15873.9|15869.9|387
1659630900000|2022-08-04 16:35:00|15872.3|15868.3|15852|15848|15878.6|15874.6|15845.8|15841.8|485
1659631200000|2022-08-04 16:40:00|15850.4|15846.4|15834.8|15830.8|15859.8|15855.8|15834.8|15830.8|239
1659631500000|2022-08-04 16:45:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|272
1659631800000|2022-08-04 16:50:00|15830.1|15826.1|15837.9|15833.9|15837.9|15833.9|15825.4|15821.4|307
1659632100000|2022-08-04 16:55:00|15841.1|15837.1|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|208
1659632400000|2022-08-04 17:00:00|15848.9|15844.9|15825.4|15821.4|15856.7|15852.7|15822.3|15818.3|443
1659632700000|2022-08-04 17:05:00|15828.6|15824.6|15831.7|15827.7|15841.1|15837.1|15825.4|15821.4|290
1659633000000|2022-08-04 17:10:00|15833.3|15829.3|15828.6|15824.6|15837.9|15833.9|15828.6|15824.6|287
1659633300000|2022-08-04 17:15:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15822.3|15818.3|180
1659633600000|2022-08-04 17:20:00|15833.3|15829.3|15841.1|15837.1|15844.2|15840.2|15831.7|15827.7|145
1659633900000|2022-08-04 17:25:00|15844.2|15840.2|15850.4|15846.4|15850.4|15846.4|15837.9|15833.9|318
1659634200000|2022-08-04 17:30:00|15847.3|15843.3|15853.6|15849.6|15853.6|15849.6|15844.2|15840.2|306
1659634500000|2022-08-04 17:35:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15842.6|15838.6|231
1659634800000|2022-08-04 17:40:00|15847.3|15843.3|15831.7|15827.7|15853.6|15849.6|15828.6|15824.6|580
1659635100000|2022-08-04 17:45:00|15830.1|15826.1|15834.8|15830.8|15834.8|15830.8|15822.3|15818.3|253
1659635400000|2022-08-04 17:50:00|15836.4|15832.4|15841.1|15837.1|15844.2|15840.2|15828.6|15824.6|312
1659635700000|2022-08-04 17:55:00|15837.9|15833.9|15844.2|15840.2|15844.2|15840.2|15831.7|15827.7|296
1659636000000|2022-08-04 18:00:00|15841.1|15837.1|15828.6|15824.6|15841.1|15837.1|15822.3|15818.3|288
1659636300000|2022-08-04 18:05:00|15827|15823|15831.7|15827.7|15837.9|15833.9|15825.4|15821.4|214
1659636600000|2022-08-04 18:10:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|160
1659636900000|2022-08-04 18:15:00|15831.7|15827.7|15841.1|15837.1|15842.6|15838.6|15828.6|15824.6|225
1659637200000|2022-08-04 18:20:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|247
1659637500000|2022-08-04 18:25:00|15850.4|15846.4|15847.3|15843.3|15853.6|15849.6|15844.2|15840.2|268
1659637800000|2022-08-04 18:30:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15844.2|15840.2|113
1659638100000|2022-08-04 18:35:00|15853.6|15849.6|15856.7|15852.7|15861.4|15857.4|15850.4|15846.4|389
1659638400000|2022-08-04 18:40:00|15853.6|15849.6|15847.3|15843.3|15856.7|15852.7|15844.2|15840.2|290
1659638700000|2022-08-04 18:45:00|15850.4|15846.4|15850.4|15846.4|15856.7|15852.7|15841.1|15837.1|434
1659639000000|2022-08-04 18:50:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15847.3|15843.3|408
1659639300000|2022-08-04 18:55:00|15856.7|15852.7|15891.1|15887.1|15892.6|15888.6|15853.6|15849.6|1264
1659639600000|2022-08-04 19:00:00|15892.6|15888.6|15906.7|15902.7|15909.8|15905.8|15887.9|15883.9|993
1659639900000|2022-08-04 19:05:00|15903.6|15899.6|15897.3|15893.3|15903.6|15899.6|15894.2|15890.2|460
1659640200000|2022-08-04 19:10:00|15895.8|15891.8|15884.8|15880.8|15900.4|15896.4|15884.8|15880.8|488
1659640500000|2022-08-04 19:15:00|15881.7|15877.7|15891.1|15887.1|15895.8|15891.8|15875.4|15871.4|619
1659640800000|2022-08-04 19:20:00|15887.9|15883.9|15880.1|15876.1|15895.8|15891.8|15880.1|15876.1|284
1659641100000|2022-08-04 19:25:00|15881.7|15877.7|15878.6|15874.6|15881.7|15877.7|15859.8|15855.8|384
1659641400000|2022-08-04 19:30:00|15875.4|15871.4|15862.9|15858.9|15875.4|15871.4|15859.8|15855.8|280
1659641700000|2022-08-04 19:35:00|15864.5|15860.5|15859.8|15855.8|15878.6|15874.6|15856.7|15852.7|402
1659642000000|2022-08-04 19:40:00|15861.4|15857.4|15866.1|15862.1|15875.4|15871.4|15861.4|15857.4|232
1659642300000|2022-08-04 19:45:00|15862.9|15858.9|15894.2|15890.2|15906.7|15902.7|15862.9|15858.9|749
1659642600000|2022-08-04 19:50:00|15891.1|15887.1|15922.3|15918.3|15922.3|15918.3|15884.8|15880.8|724
1659642900000|2022-08-04 19:55:00|15920.8|15916.8|15912.9|15908.9|15931.7|15927.7|15894.2|15890.2|2411
1659643200000|2022-08-04 20:00:00|15919.2|15915.2|15928.6|15924.6|15931.7|15927.7|15903.6|15899.6|1499
1659643500000|2022-08-04 20:05:00|15927|15923|15922.3|15918.3|15931.7|15927.7|15916.1|15912.1|717
1659643800000|2022-08-04 20:10:00|15919.2|15915.2|15922.3|15918.3|15941.1|15937.1|15916.1|15912.1|736
1659644100000|2022-08-04 20:15:00|15919.2|15915.2|15841.1|15837.1|15919.2|15915.2|15834.8|15830.8|1660
1659644400000|2022-08-04 20:20:00|15839.5|15835.5|15822.3|15818.3|15855.1|15851.1|15812.9|15808.9|2791
1659644700000|2022-08-04 20:25:00|15820.8|15816.8|15859.8|15855.8|15859.8|15855.8|15819.2|15815.2|1043
1659645000000|2022-08-04 20:30:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15837.9|15833.9|3545
1659645300000|2022-08-04 20:35:00|15847.3|15843.3|15839.5|15835.5|15858.3|15854.3|15837.9|15833.9|556
1659645600000|2022-08-04 20:40:00|15837.9|15833.9|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|498
1659645900000|2022-08-04 20:45:00|15847.3|15843.3|15850.4|15846.4|15850.4|15846.4|15834.8|15830.8|628
1659646200000|2022-08-04 20:50:00|15852|15848|15858.3|15854.3|15859.8|15855.8|15848.9|15844.9|469
1659646500000|2022-08-04 20:55:00|15859.8|15855.8|15866.1|15862.1|15875.4|15871.4|15848.9|15844.9|398
1659650400000|2022-08-04 22:00:00|15858.3|15854.3|15847.3|15843.3|15862.9|15858.9|15844.2|15840.2|85
1659650700000|2022-08-04 22:05:00|15844.2|15840.2|15845.8|15841.8|15847.3|15843.3|15841.1|15837.1|48
1659651000000|2022-08-04 22:10:00|15844.2|15840.2|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|34
1659651300000|2022-08-04 22:15:00|15850.4|15846.4|15850.4|15846.4|15853.6|15849.6|15850.4|15846.4|16
1659651600000|2022-08-04 22:20:00|15852|15848|15852|15848|15852|15848|15852|15848|18
1659651900000|2022-08-04 22:25:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|8
1659652200000|2022-08-04 22:30:00|15852|15848|15864.5|15860.5|15864.5|15860.5|15850.4|15846.4|20
1659652500000|2022-08-04 22:35:00|15862.9|15858.9|15872.3|15868.3|15872.3|15868.3|15859.8|15855.8|45
1659652800000|2022-08-04 22:40:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15864.5|15860.5|29
1659653100000|2022-08-04 22:45:00|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15867.6|15863.6|38
1659653400000|2022-08-04 22:50:00|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15872.3|15868.3|30
1659653700000|2022-08-04 22:55:00|15878.6|15874.6|15883.3|15879.3|15884.8|15880.8|15875.4|15871.4|38
1659654000000|2022-08-04 23:00:00|15881.7|15877.7|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|22
1659654300000|2022-08-04 23:05:00|15877|15873|15881.7|15877.7|15884.8|15880.8|15877|15873|10
1659654600000|2022-08-04 23:10:00|15883.3|15879.3|15880.1|15876.1|15884.8|15880.8|15878.6|15874.6|9
1659654900000|2022-08-04 23:15:00|15881.7|15877.7|15884.8|15880.8|15884.8|15880.8|15878.6|15874.6|9
1659655200000|2022-08-04 23:20:00|15883.3|15879.3|15889.5|15885.5|15891.1|15887.1|15880.1|15876.1|26
1659655500000|2022-08-04 23:25:00|15887.9|15883.9|15891.1|15887.1|15891.1|15887.1|15884.8|15880.8|23
1659655800000|2022-08-04 23:30:00|15892.6|15888.6|15889.5|15885.5|15895.8|15891.8|15887.9|15883.9|17
1659656100000|2022-08-04 23:35:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15887.9|15883.9|37
1659656400000|2022-08-04 23:40:00|15895.8|15891.8|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|11
1659656700000|2022-08-04 23:45:00|15895.8|15891.8|15894.2|15890.2|15897.3|15893.3|15891.1|15887.1|81
1659657000000|2022-08-04 23:50:00|15895.8|15891.8|15912.9|15908.9|15916.1|15912.1|15895.8|15891.8|136
1659657300000|2022-08-04 23:55:00|15911.4|15907.4|15902|15898|15914.5|15910.5|15900.4|15896.4|61
1659657600000|2022-08-05 00:00:00|15903.6|15899.6|15900.4|15896.4|15906.7|15902.7|15897.3|15893.3|25
1659657900000|2022-08-05 00:05:00|15898.9|15894.9|15891.1|15887.1|15898.9|15894.9|15886.4|15882.4|48
1659658200000|2022-08-05 00:10:00|15892.6|15888.6|15886.4|15882.4|15892.6|15888.6|15880.1|15876.1|33
1659658500000|2022-08-05 00:15:00|15884.8|15880.8|15895.8|15891.8|15902|15898|15883.3|15879.3|141
1659658800000|2022-08-05 00:20:00|15894.2|15890.2|15892.6|15888.6|15898.9|15894.9|15891.1|15887.1|32
1659659100000|2022-08-05 00:25:00|15891.1|15887.1|15894.2|15890.2|15895.8|15891.8|15891.1|15887.1|23
1659659400000|2022-08-05 00:30:00|15892.6|15888.6|15891.1|15887.1|15897.3|15893.3|15887.9|15883.9|35
1659659700000|2022-08-05 00:35:00|15892.6|15888.6|15891.1|15887.1|15894.2|15890.2|15886.4|15882.4|69
1659660000000|2022-08-05 00:40:00|15894.2|15890.2|15881.7|15877.7|15894.2|15890.2|15881.7|15877.7|41
1659660300000|2022-08-05 00:45:00|15880.1|15876.1|15881.7|15877.7|15887.9|15883.9|15878.6|15874.6|40
1659660600000|2022-08-05 00:50:00|15878.6|15874.6|15887.9|15883.9|15889.5|15885.5|15878.6|15874.6|54
1659660900000|2022-08-05 00:55:00|15886.4|15882.4|15880.1|15876.1|15886.4|15882.4|15878.6|15874.6|30
1659661200000|2022-08-05 01:00:00|15878.6|15874.6|15886.4|15882.4|15887.9|15883.9|15875.4|15871.4|85
1659661500000|2022-08-05 01:05:00|15884.8|15880.8|15872.3|15868.3|15884.8|15880.8|15869.2|15865.2|41
1659661800000|2022-08-05 01:10:00|15875.4|15871.4|15878.6|15874.6|15884.8|15880.8|15872.3|15868.3|21
1659662100000|2022-08-05 01:15:00|15881.7|15877.7|15872.3|15868.3|15884.8|15880.8|15872.3|15868.3|46
1659662400000|2022-08-05 01:20:00|15870.8|15866.8|15869.2|15865.2|15875.4|15871.4|15866.1|15862.1|55
1659662700000|2022-08-05 01:25:00|15867.6|15863.6|15869.2|15865.2|15873.9|15869.9|15866.1|15862.1|35
1659663000000|2022-08-05 01:30:00|15870.8|15866.8|15875.4|15871.4|15878.6|15874.6|15870.8|15866.8|36
1659663300000|2022-08-05 01:35:00|15873.9|15869.9|15875.4|15871.4|15877|15873|15872.3|15868.3|14
1659663600000|2022-08-05 01:40:00|15873.9|15869.9|15869.2|15865.2|15873.9|15869.9|15866.1|15862.1|27
1659663900000|2022-08-05 01:45:00|15867.6|15863.6|15873.9|15869.9|15878.6|15874.6|15867.6|15863.6|24
1659664200000|2022-08-05 01:50:00|15872.3|15868.3|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|23
1659664500000|2022-08-05 01:55:00|15872.3|15868.3|15873.9|15869.9|15875.4|15871.4|15869.2|15865.2|30
1659664800000|2022-08-05 02:00:00|15872.3|15868.3|15877|15873|15884.8|15880.8|15872.3|15868.3|26
1659665100000|2022-08-05 02:05:00|15875.4|15871.4|15869.2|15865.2|15878.6|15874.6|15867.6|15863.6|39
1659665400000|2022-08-05 02:10:00|15867.6|15863.6|15872.3|15868.3|15872.3|15868.3|15866.1|15862.1|37
1659665700000|2022-08-05 02:15:00|15870.8|15866.8|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|14
1659666000000|2022-08-05 02:20:00|15869.2|15865.2|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|1
1659666300000|2022-08-05 02:25:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15859.8|15855.8|30
1659666600000|2022-08-05 02:30:00|15864.5|15860.5|15864.5|15860.5|15866.1|15862.1|15862.9|15858.9|15
1659666900000|2022-08-05 02:35:00|15862.9|15858.9|15859.8|15855.8|15864.5|15860.5|15859.8|15855.8|17
1659667200000|2022-08-05 02:40:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|32
1659667500000|2022-08-05 02:45:00|15853.6|15849.6|15856.7|15852.7|15859.8|15855.8|15853.6|15849.6|66
1659667800000|2022-08-05 02:50:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15852|15848|8
1659668100000|2022-08-05 02:55:00|15852|15848|15853.6|15849.6|15853.6|15849.6|15852|15848|6
1659668400000|2022-08-05 03:00:00|15852|15848|15856.7|15852.7|15856.7|15852.7|15850.4|15846.4|15
1659668700000|2022-08-05 03:05:00|15859.8|15855.8|15866.1|15862.1|15869.2|15865.2|15859.8|15855.8|24
1659669000000|2022-08-05 03:10:00|15867.6|15863.6|15870.8|15866.8|15872.3|15868.3|15867.6|15863.6|36
1659669300000|2022-08-05 03:15:00|15872.3|15868.3|15866.1|15862.1|15872.3|15868.3|15866.1|15862.1|12
1659669600000|2022-08-05 03:20:00|15864.5|15860.5|15866.1|15862.1|15869.2|15865.2|15862.9|15858.9|15
1659669900000|2022-08-05 03:25:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|15
1659670200000|2022-08-05 03:30:00|15867.6|15863.6|15875.4|15871.4|15875.4|15871.4|15867.6|15863.6|12
1659670500000|2022-08-05 03:35:00|15872.3|15868.3|15872.3|15868.3|15873.9|15869.9|15869.2|15865.2|20
1659670800000|2022-08-05 03:40:00|15875.4|15871.4|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|34
1659671100000|2022-08-05 03:45:00|15867.6|15863.6|15869.2|15865.2|15870.8|15866.8|15867.6|15863.6|9
1659671400000|2022-08-05 03:50:00|15867.6|15863.6|15866.1|15862.1|15869.2|15865.2|15866.1|15862.1|33
1659671700000|2022-08-05 03:55:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|34
1659672000000|2022-08-05 04:00:00|15867.6|15863.6|15867.6|15863.6|15869.2|15865.2|15866.1|15862.1|29
1659672300000|2022-08-05 04:05:00|15869.2|15865.2|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|44
1659672600000|2022-08-05 04:10:00|15866.1|15862.1|15870.8|15866.8|15870.8|15866.8|15862.9|15858.9|49
1659672900000|2022-08-05 04:15:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|36
1659673200000|2022-08-05 04:20:00|15867.6|15863.6|15869.2|15865.2|15869.2|15865.2|15866.1|15862.1|14
1659673500000|2022-08-05 04:25:00|15870.8|15866.8|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|19
1659673800000|2022-08-05 04:30:00|15869.2|15865.2|15872.3|15868.3|15872.3|15868.3|15869.2|15865.2|50
1659674100000|2022-08-05 04:35:00|15870.8|15866.8|15869.2|15865.2|15873.9|15869.9|15869.2|15865.2|13
1659674400000|2022-08-05 04:40:00|15866.1|15862.1|15862.9|15858.9|15869.2|15865.2|15862.9|15858.9|43
1659674700000|2022-08-05 04:45:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15862.9|15858.9|7
1659675000000|2022-08-05 04:50:00|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15864.5|15860.5|8
1659675300000|2022-08-05 04:55:00|15864.5|15860.5|15862.9|15858.9|15867.6|15863.6|15862.9|15858.9|4
1659675600000|2022-08-05 05:00:00|15859.8|15855.8|15856.7|15852.7|15861.4|15857.4|15856.7|15852.7|26
1659675900000|2022-08-05 05:05:00|15855.1|15851.1|15856.7|15852.7|15856.7|15852.7|15855.1|15851.1|30
1659676200000|2022-08-05 05:10:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|11
1659676500000|2022-08-05 05:15:00|15853.6|15849.6|15853.6|15849.6|15856.7|15852.7|15853.6|15849.6|14
1659676800000|2022-08-05 05:20:00|15855.1|15851.1|15855.1|15851.1|15856.7|15852.7|15853.6|15849.6|4
1659677100000|2022-08-05 05:25:00|15856.7|15852.7|15855.1|15851.1|15859.8|15855.8|15853.6|15849.6|16
1659677400000|2022-08-05 05:30:00|15853.6|15849.6|15850.4|15846.4|15856.7|15852.7|15848.9|15844.9|71
1659677700000|2022-08-05 05:35:00|15852|15848|15850.4|15846.4|15853.6|15849.6|15848.9|15844.9|34
1659678000000|2022-08-05 05:40:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15845.8|15841.8|39
1659678300000|2022-08-05 05:45:00|15850.4|15846.4|15856.7|15852.7|15856.7|15852.7|15847.3|15843.3|46
1659678600000|2022-08-05 05:50:00|15855.1|15851.1|15853.6|15849.6|15855.1|15851.1|15850.4|15846.4|16
1659678900000|2022-08-05 05:55:00|15852|15848|15844.2|15840.2|15856.7|15852.7|15834.8|15830.8|75
1659679200000|2022-08-05 06:00:00|15847.3|15843.3|15850.4|15846.4|15852|15848|15837.9|15833.9|131
1659679500000|2022-08-05 06:05:00|15852|15848|15859.8|15855.8|15862.9|15858.9|15850.4|15846.4|45
1659679800000|2022-08-05 06:10:00|15858.3|15854.3|15856.7|15852.7|15869.2|15865.2|15855.1|15851.1|120
1659680100000|2022-08-05 06:15:00|15855.1|15851.1|15872.3|15868.3|15872.3|15868.3|15855.1|15851.1|63
1659680400000|2022-08-05 06:20:00|15870.8|15866.8|15878.6|15874.6|15880.1|15876.1|15869.2|15865.2|24
1659680700000|2022-08-05 06:25:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15877|15873|72
1659681000000|2022-08-05 06:30:00|15883.3|15879.3|15875.4|15871.4|15887.9|15883.9|15875.4|15871.4|51
1659681300000|2022-08-05 06:35:00|15877|15873|15872.3|15868.3|15887.9|15883.9|15869.2|15865.2|53
1659681600000|2022-08-05 06:40:00|15869.2|15865.2|15866.1|15862.1|15872.3|15868.3|15862.9|15858.9|30
1659681900000|2022-08-05 06:45:00|15864.5|15860.5|15855.1|15851.1|15864.5|15860.5|15855.1|15851.1|53
1659682200000|2022-08-05 06:50:00|15853.6|15849.6|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|55
1659682500000|2022-08-05 06:55:00|15861.4|15857.4|15869.2|15865.2|15872.3|15868.3|15859.8|15855.8|107
1659682800000|2022-08-05 07:00:00|15866.1|15862.1|15862.9|15858.9|15873.9|15869.9|15862.9|15858.9|77
1659683100000|2022-08-05 07:05:00|15859.8|15855.8|15850.4|15846.4|15859.8|15855.8|15844.2|15840.2|67
1659683400000|2022-08-05 07:10:00|15853.6|15849.6|15873.9|15869.9|15878.6|15874.6|15848.9|15844.9|190
1659683700000|2022-08-05 07:15:00|15872.3|15868.3|15862.9|15858.9|15878.6|15874.6|15859.8|15855.8|74
1659684000000|2022-08-05 07:20:00|15859.8|15855.8|15859.8|15855.8|15870.8|15866.8|15855.1|15851.1|163
1659684300000|2022-08-05 07:25:00|15856.7|15852.7|15869.2|15865.2|15875.4|15871.4|15853.6|15849.6|79
1659684600000|2022-08-05 07:30:00|15870.8|15866.8|15866.1|15862.1|15881.7|15877.7|15862.9|15858.9|68
1659684900000|2022-08-05 07:35:00|15867.6|15863.6|15853.6|15849.6|15872.3|15868.3|15853.6|15849.6|130
1659685200000|2022-08-05 07:40:00|15855.1|15851.1|15841.1|15837.1|15856.7|15852.7|15837.9|15833.9|151
1659685500000|2022-08-05 07:45:00|15839.5|15835.5|15859.8|15855.8|15859.8|15855.8|15837.9|15833.9|316
1659685800000|2022-08-05 07:50:00|15861.4|15857.4|15877|15873|15877|15873|15859.8|15855.8|324
1659686100000|2022-08-05 07:55:00|15875.4|15871.4|15878.6|15874.6|15883.3|15879.3|15872.3|15868.3|177
1659686400000|2022-08-05 08:00:00|15880.1|15876.1|15878.6|15874.6|15891.1|15887.1|15877|15873|112
1659686700000|2022-08-05 08:05:00|15880.1|15876.1|15862.9|15858.9|15886.4|15882.4|15862.9|15858.9|102
1659687000000|2022-08-05 08:10:00|15861.4|15857.4|15850.4|15846.4|15862.9|15858.9|15850.4|15846.4|195
1659687300000|2022-08-05 08:15:00|15852|15848|15862.9|15858.9|15869.2|15865.2|15850.4|15846.4|189
1659687600000|2022-08-05 08:20:00|15864.5|15860.5|15869.2|15865.2|15875.4|15871.4|15862.9|15858.9|82
1659687900000|2022-08-05 08:25:00|15870.8|15866.8|15866.1|15862.1|15875.4|15871.4|15862.9|15858.9|134
1659688200000|2022-08-05 08:30:00|15864.5|15860.5|15850.4|15846.4|15866.1|15862.1|15850.4|15846.4|175
1659688500000|2022-08-05 08:35:00|15852|15848|15856.7|15852.7|15859.8|15855.8|15850.4|15846.4|84
1659688800000|2022-08-05 08:40:00|15859.8|15855.8|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|101
1659689100000|2022-08-05 08:45:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15866.1|15862.1|82
1659689400000|2022-08-05 08:50:00|15873.9|15869.9|15875.4|15871.4|15881.7|15877.7|15870.8|15866.8|52
1659689700000|2022-08-05 08:55:00|15878.6|15874.6|15878.6|15874.6|15884.8|15880.8|15875.4|15871.4|44
1659690000000|2022-08-05 09:00:00|15881.7|15877.7|15884.8|15880.8|15891.1|15887.1|15881.7|15877.7|110
1659690300000|2022-08-05 09:05:00|15883.3|15879.3|15889.5|15885.5|15894.2|15890.2|15883.3|15879.3|46
1659690600000|2022-08-05 09:10:00|15887.9|15883.9|15878.6|15874.6|15889.5|15885.5|15877|15873|123
1659690900000|2022-08-05 09:15:00|15877|15873|15878.6|15874.6|15881.7|15877.7|15872.3|15868.3|91
1659691200000|2022-08-05 09:20:00|15877|15873|15869.2|15865.2|15884.8|15880.8|15869.2|15865.2|45
1659691500000|2022-08-05 09:25:00|15872.3|15868.3|15856.7|15852.7|15872.3|15868.3|15856.7|15852.7|132
1659691800000|2022-08-05 09:30:00|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15852|15848|107
1659692100000|2022-08-05 09:35:00|15856.7|15852.7|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|33
1659692400000|2022-08-05 09:40:00|15858.3|15854.3|15853.6|15849.6|15859.8|15855.8|15850.4|15846.4|43
1659692700000|2022-08-05 09:45:00|15855.1|15851.1|15866.1|15862.1|15869.2|15865.2|15853.6|15849.6|62
1659693000000|2022-08-05 09:50:00|15862.9|15858.9|15850.4|15846.4|15862.9|15858.9|15847.3|15843.3|77
1659693300000|2022-08-05 09:55:00|15852|15848|15844.2|15840.2|15853.6|15849.6|15841.1|15837.1|56
1659693600000|2022-08-05 10:00:00|15845.8|15841.8|15844.2|15840.2|15850.4|15846.4|15839.5|15835.5|86
1659693900000|2022-08-05 10:05:00|15845.8|15841.8|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|33
1659694200000|2022-08-05 10:10:00|15845.8|15841.8|15841.1|15837.1|15850.4|15846.4|15834.8|15830.8|212
1659694500000|2022-08-05 10:15:00|15842.6|15838.6|15847.3|15843.3|15850.4|15846.4|15841.1|15837.1|145
1659694800000|2022-08-05 10:20:00|15848.9|15844.9|15850.4|15846.4|15853.6|15849.6|15844.2|15840.2|143
1659695100000|2022-08-05 10:25:00|15847.3|15843.3|15847.3|15843.3|15850.4|15846.4|15844.2|15840.2|92
1659695400000|2022-08-05 10:30:00|15850.4|15846.4|15847.3|15843.3|15850.4|15846.4|15837.9|15833.9|234
1659695700000|2022-08-05 10:35:00|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15842.6|15838.6|92
1659696000000|2022-08-05 10:40:00|15853.6|15849.6|15847.3|15843.3|15853.6|15849.6|15847.3|15843.3|73
1659696300000|2022-08-05 10:45:00|15844.2|15840.2|15841.1|15837.1|15847.3|15843.3|15834.8|15830.8|127
1659696600000|2022-08-05 10:50:00|15842.6|15838.6|15844.2|15840.2|15847.3|15843.3|15841.1|15837.1|103
1659696900000|2022-08-05 10:55:00|15845.8|15841.8|15855.1|15851.1|15856.7|15852.7|15844.2|15840.2|121
1659697200000|2022-08-05 11:00:00|15853.6|15849.6|15845.8|15841.8|15856.7|15852.7|15844.2|15840.2|148
1659697500000|2022-08-05 11:05:00|15844.2|15840.2|15850.4|15846.4|15853.6|15849.6|15837.9|15833.9|123
1659697800000|2022-08-05 11:10:00|15847.3|15843.3|15845.8|15841.8|15853.6|15849.6|15844.2|15840.2|123
1659698100000|2022-08-05 11:15:00|15847.3|15843.3|15858.3|15854.3|15859.8|15855.8|15844.2|15840.2|147
1659698400000|2022-08-05 11:20:00|15856.7|15852.7|15866.1|15862.1|15866.1|15862.1|15853.6|15849.6|164
1659698700000|2022-08-05 11:25:00|15867.6|15863.6|15872.3|15868.3|15875.4|15871.4|15867.6|15863.6|137
1659699000000|2022-08-05 11:30:00|15869.2|15865.2|15862.9|15858.9|15872.3|15868.3|15862.9|15858.9|174
1659699300000|2022-08-05 11:35:00|15864.5|15860.5|15862.9|15858.9|15866.1|15862.1|15853.6|15849.6|188
1659699600000|2022-08-05 11:40:00|15861.4|15857.4|15856.7|15852.7|15862.9|15858.9|15853.6|15849.6|181
1659699900000|2022-08-05 11:45:00|15853.6|15849.6|15831.7|15827.7|15855.1|15851.1|15831.7|15827.7|266
1659700200000|2022-08-05 11:50:00|15833.3|15829.3|15837.9|15833.9|15847.3|15843.3|15831.7|15827.7|294
1659700500000|2022-08-05 11:55:00|15834.8|15830.8|15850.4|15846.4|15853.6|15849.6|15833.3|15829.3|281
1659700800000|2022-08-05 12:00:00|15847.3|15843.3|15837.9|15833.9|15850.4|15846.4|15837.9|15833.9|509
1659701100000|2022-08-05 12:05:00|15839.5|15835.5|15831.7|15827.7|15842.6|15838.6|15827|15823|338
1659701400000|2022-08-05 12:10:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|435
1659701700000|2022-08-05 12:15:00|15833.3|15829.3|15844.2|15840.2|15844.2|15840.2|15828.6|15824.6|409
1659702000000|2022-08-05 12:20:00|15842.6|15838.6|15834.8|15830.8|15862.9|15858.9|15822.3|15818.3|824
1659702300000|2022-08-05 12:25:00|15836.4|15832.4|15842.6|15838.6|15856.7|15852.7|15834.8|15830.8|289
1659702600000|2022-08-05 12:30:00|15844.2|15840.2|15711.4|15707.4|15847.3|15843.3|15681.7|15677.7|1978
1659702900000|2022-08-05 12:35:00|15709.8|15705.8|15697.3|15693.3|15722.3|15718.3|15666.1|15662.1|1610
1659703200000|2022-08-05 12:40:00|15694.2|15690.2|15694.2|15690.2|15730.1|15726.1|15672.3|15668.3|1238
1659703500000|2022-08-05 12:45:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15653.6|15649.6|1339
1659703800000|2022-08-05 12:50:00|15687.9|15683.9|15725.4|15721.4|15731.7|15727.7|15678.6|15674.6|1646
1659704100000|2022-08-05 12:55:00|15728.6|15724.6|15675.4|15671.4|15728.6|15724.6|15659.8|15655.8|1193
1659704400000|2022-08-05 13:00:00|15677|15673|15656.7|15652.7|15694.2|15690.2|15650.4|15646.4|936
1659704700000|2022-08-05 13:05:00|15653.6|15649.6|15656.7|15652.7|15684.8|15680.8|15644.2|15640.2|1262
1659705000000|2022-08-05 13:10:00|15659.8|15655.8|15641.1|15637.1|15669.2|15665.2|15631.7|15627.7|1448
1659705300000|2022-08-05 13:15:00|15644.2|15640.2|15603.6|15599.6|15653.6|15649.6|15600.4|15596.4|1363
1659705600000|2022-08-05 13:20:00|15600.4|15596.4|15639.5|15635.5|15641.1|15637.1|15594.2|15590.2|1913
1659705900000|2022-08-05 13:25:00|15637.9|15633.9|15633.3|15629.3|15647.3|15643.3|15609.8|15605.8|977
1659706200000|2022-08-05 13:30:00|15634.8|15630.8|15606.7|15602.7|15634.8|15630.8|15587.9|15583.9|1469
1659706500000|2022-08-05 13:35:00|15612.9|15608.9|15612.9|15608.9|15619.2|15615.2|15584.8|15580.8|1104
1659706800000|2022-08-05 13:40:00|15616.1|15612.1|15600.4|15596.4|15616.1|15612.1|15578.6|15574.6|948
1659707100000|2022-08-05 13:45:00|15597.3|15593.3|15566.1|15562.1|15598.9|15594.9|15553.6|15549.6|1166
1659707400000|2022-08-05 13:50:00|15569.2|15565.2|15569.2|15565.2|15578.6|15574.6|15553.6|15549.6|931
1659707700000|2022-08-05 13:55:00|15572.3|15568.3|15587.9|15583.9|15591.1|15587.1|15556.7|15552.7|1118
1659708000000|2022-08-05 14:00:00|15586.4|15582.4|15550.4|15546.4|15586.4|15582.4|15541.1|15537.1|1100
1659708300000|2022-08-05 14:05:00|15547.3|15543.3|15541.1|15537.1|15550.4|15546.4|15531.7|15527.7|1248
1659708600000|2022-08-05 14:10:00|15539.5|15535.5|15536.4|15532.4|15548.9|15544.9|15525.4|15521.4|866
1659708900000|2022-08-05 14:15:00|15534.8|15530.8|15550.4|15546.4|15559.8|15555.8|15534.8|15530.8|940
1659709200000|2022-08-05 14:20:00|15553.6|15549.6|15541.1|15537.1|15556.7|15552.7|15534.8|15530.8|644
1659709500000|2022-08-05 14:25:00|15537.9|15533.9|15539.5|15535.5|15544.2|15540.2|15516.1|15512.1|996
1659709800000|2022-08-05 14:30:00|15541.1|15537.1|15522.3|15518.3|15541.1|15537.1|15519.2|15515.2|685
1659710100000|2022-08-05 14:35:00|15523.9|15519.9|15503.6|15499.6|15531.7|15527.7|15497.3|15493.3|835
1659710400000|2022-08-05 14:40:00|15500.4|15496.4|15509.8|15505.8|15509.8|15505.8|15494.2|15490.2|537
1659710700000|2022-08-05 14:45:00|15511.4|15507.4|15525.4|15521.4|15528.6|15524.6|15500.4|15496.4|565
1659711000000|2022-08-05 14:50:00|15522.3|15518.3|15509.8|15505.8|15537.9|15533.9|15508.3|15504.3|954
1659711300000|2022-08-05 14:55:00|15506.7|15502.7|15533.3|15529.3|15534.8|15530.8|15498.9|15494.9|1288
1659711600000|2022-08-05 15:00:00|15534.8|15530.8|15528.6|15524.6|15534.8|15530.8|15503.6|15499.6|705
1659711900000|2022-08-05 15:05:00|15525.4|15521.4|15519.2|15515.2|15534.8|15530.8|15512.9|15508.9|493
1659712200000|2022-08-05 15:10:00|15516.1|15512.1|15534.8|15530.8|15537.9|15533.9|15516.1|15512.1|487
1659712500000|2022-08-05 15:15:00|15533.3|15529.3|15522.3|15518.3|15537.9|15533.9|15522.3|15518.3|476
1659712800000|2022-08-05 15:20:00|15525.4|15521.4|15512.9|15508.9|15528.6|15524.6|15509.8|15505.8|797
1659713100000|2022-08-05 15:25:00|15516.1|15512.1|15506.7|15502.7|15519.2|15515.2|15494.2|15490.2|1011
1659713400000|2022-08-05 15:30:00|15509.8|15505.8|15491.1|15487.1|15509.8|15505.8|15484.8|15480.8|707
1659713700000|2022-08-05 15:35:00|15492.6|15488.6|15497.3|15493.3|15503.6|15499.6|15487.9|15483.9|279
1659714000000|2022-08-05 15:40:00|15498.9|15494.9|15497.3|15493.3|15500.4|15496.4|15484.8|15480.8|577
1659714300000|2022-08-05 15:45:00|15495.8|15491.8|15494.2|15490.2|15497.3|15493.3|15487.9|15483.9|237
1659714600000|2022-08-05 15:50:00|15497.3|15493.3|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|218
1659714900000|2022-08-05 15:55:00|15497.3|15493.3|15509.8|15505.8|15509.8|15505.8|15494.2|15490.2|319
1659715200000|2022-08-05 16:00:00|15506.7|15502.7|15506.7|15502.7|15509.8|15505.8|15494.2|15490.2|285
1659715500000|2022-08-05 16:05:00|15508.3|15504.3|15531.7|15527.7|15534.8|15530.8|15505.1|15501.1|746
1659715800000|2022-08-05 16:10:00|15530.1|15526.1|15525.4|15521.4|15534.8|15530.8|15522.3|15518.3|475
1659716100000|2022-08-05 16:15:00|15523.9|15519.9|15525.4|15521.4|15533.3|15529.3|15512.9|15508.9|289
1659716400000|2022-08-05 16:20:00|15527|15523|15525.4|15521.4|15531.7|15527.7|15512.9|15508.9|393
1659716700000|2022-08-05 16:25:00|15527|15523|15522.3|15518.3|15528.6|15524.6|15522.3|15518.3|250
1659717000000|2022-08-05 16:30:00|15523.9|15519.9|15531.7|15527.7|15534.8|15530.8|15519.2|15515.2|308
1659717300000|2022-08-05 16:35:00|15528.6|15524.6|15534.8|15530.8|15537.9|15533.9|15525.4|15521.4|273
1659717600000|2022-08-05 16:40:00|15536.4|15532.4|15544.2|15540.2|15553.6|15549.6|15534.8|15530.8|271
1659717900000|2022-08-05 16:45:00|15541.1|15537.1|15562.9|15558.9|15566.1|15562.1|15537.9|15533.9|465
1659718200000|2022-08-05 16:50:00|15561.4|15557.4|15553.6|15549.6|15575.4|15571.4|15550.4|15546.4|796
1659718500000|2022-08-05 16:55:00|15552|15548|15562.9|15558.9|15566.1|15562.1|15547.3|15543.3|553
1659718800000|2022-08-05 17:00:00|15561.4|15557.4|15562.9|15558.9|15566.1|15562.1|15556.7|15552.7|413
1659719100000|2022-08-05 17:05:00|15566.1|15562.1|15562.9|15558.9|15575.4|15571.4|15559.8|15555.8|467
1659719400000|2022-08-05 17:10:00|15564.5|15560.5|15578.6|15574.6|15578.6|15574.6|15564.5|15560.5|346
1659719700000|2022-08-05 17:15:00|15577|15573|15591.1|15587.1|15591.1|15587.1|15577|15573|354
1659720000000|2022-08-05 17:20:00|15589.5|15585.5|15584.8|15580.8|15597.3|15593.3|15584.8|15580.8|237
1659720300000|2022-08-05 17:25:00|15586.4|15582.4|15578.6|15574.6|15587.9|15583.9|15572.3|15568.3|209
1659720600000|2022-08-05 17:30:00|15580.1|15576.1|15573.9|15569.9|15581.7|15577.7|15572.3|15568.3|268
1659720900000|2022-08-05 17:35:00|15575.4|15571.4|15584.8|15580.8|15587.9|15583.9|15572.3|15568.3|241
1659721200000|2022-08-05 17:40:00|15587.9|15583.9|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|245
1659721500000|2022-08-05 17:45:00|15580.1|15576.1|15584.8|15580.8|15587.9|15583.9|15575.4|15571.4|264
1659721800000|2022-08-05 17:50:00|15583.3|15579.3|15581.7|15577.7|15587.9|15583.9|15581.7|15577.7|213
1659722100000|2022-08-05 17:55:00|15583.3|15579.3|15587.9|15583.9|15591.1|15587.1|15581.7|15577.7|226
1659722400000|2022-08-05 18:00:00|15589.5|15585.5|15594.2|15590.2|15597.3|15593.3|15587.9|15583.9|279
1659722700000|2022-08-05 18:05:00|15591.1|15587.1|15584.8|15580.8|15594.2|15590.2|15581.7|15577.7|348
1659723000000|2022-08-05 18:10:00|15581.7|15577.7|15578.6|15574.6|15581.7|15577.7|15573.9|15569.9|332
1659723300000|2022-08-05 18:15:00|15575.4|15571.4|15572.3|15568.3|15578.6|15574.6|15572.3|15568.3|200
1659723600000|2022-08-05 18:20:00|15575.4|15571.4|15570.8|15566.8|15578.6|15574.6|15569.2|15565.2|289
1659723900000|2022-08-05 18:25:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|154
1659724200000|2022-08-05 18:30:00|15578.6|15574.6|15587.9|15583.9|15587.9|15583.9|15575.4|15571.4|294
1659724500000|2022-08-05 18:35:00|15589.5|15585.5|15580.1|15576.1|15589.5|15585.5|15580.1|15576.1|195
1659724800000|2022-08-05 18:40:00|15578.6|15574.6|15578.6|15574.6|15584.8|15580.8|15575.4|15571.4|306
1659725100000|2022-08-05 18:45:00|15580.1|15576.1|15572.3|15568.3|15581.7|15577.7|15572.3|15568.3|262
1659725400000|2022-08-05 18:50:00|15575.4|15571.4|15559.8|15555.8|15575.4|15571.4|15559.8|15555.8|405
1659725700000|2022-08-05 18:55:00|15562.9|15558.9|15586.4|15582.4|15591.1|15587.1|15561.4|15557.4|1127
1659726000000|2022-08-05 19:00:00|15587.9|15583.9|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|535
1659726300000|2022-08-05 19:05:00|15591.1|15587.1|15597.3|15593.3|15597.3|15593.3|15584.8|15580.8|301
1659726600000|2022-08-05 19:10:00|15594.2|15590.2|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|324
1659726900000|2022-08-05 19:15:00|15597.3|15593.3|15584.8|15580.8|15603.6|15599.6|15584.8|15580.8|511
1659727200000|2022-08-05 19:20:00|15587.9|15583.9|15603.6|15599.6|15603.6|15599.6|15587.9|15583.9|231
1659727500000|2022-08-05 19:25:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15600.4|15596.4|205
1659727800000|2022-08-05 19:30:00|15606.7|15602.7|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|277
1659728100000|2022-08-05 19:35:00|15603.6|15599.6|15606.7|15602.7|15609.8|15605.8|15603.6|15599.6|354
1659728400000|2022-08-05 19:40:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|315
1659728700000|2022-08-05 19:45:00|15597.3|15593.3|15594.2|15590.2|15600.4|15596.4|15587.9|15583.9|426
1659729000000|2022-08-05 19:50:00|15595.8|15591.8|15603.6|15599.6|15606.7|15602.7|15594.2|15590.2|507
1659729300000|2022-08-05 19:55:00|15600.4|15596.4|15562.9|15558.9|15600.4|15596.4|15562.9|15558.9|2204
1659729600000|2022-08-05 20:00:00|15569.2|15565.2|15584.8|15580.8|15591.1|15587.1|15566.1|15562.1|1260
1659729900000|2022-08-05 20:05:00|15587.9|15583.9|15591.1|15587.1|15591.1|15587.1|15584.8|15580.8|328
1659730200000|2022-08-05 20:10:00|15592.6|15588.6|15584.8|15580.8|15594.2|15590.2|15584.8|15580.8|333
1659730500000|2022-08-05 20:15:00|15583.3|15579.3|15591.1|15587.1|15597.3|15593.3|15583.3|15579.3|245
1659730800000|2022-08-05 20:20:00|15592.6|15588.6|15591.1|15587.1|15594.2|15590.2|15587.9|15583.9|144
1659731100000|2022-08-05 20:25:00|15592.6|15588.6|15587.9|15583.9|15594.2|15590.2|15587.9|15583.9|148
1659731400000|2022-08-05 20:30:00|15586.4|15582.4|15589.5|15585.5|15591.1|15587.1|15581.7|15577.7|127
1659731700000|2022-08-05 20:35:00|15587.9|15583.9|15584.8|15580.8|15592.6|15588.6|15581.7|15577.7|188
1659732000000|2022-08-05 20:40:00|15586.4|15582.4|15587.9|15583.9|15587.9|15583.9|15581.7|15577.7|120
1659732300000|2022-08-05 20:45:00|15584.8|15580.8|15578.6|15574.6|15587.9|15583.9|15578.6|15574.6|232
1659732600000|2022-08-05 20:50:00|15577|15573|15578.6|15574.6|15578.6|15574.6|15572.3|15568.3|106
1659732900000|2022-08-05 20:55:00|15581.7|15577.7|15578.6|15574.6|15584.8|15580.8|15570.8|15566.8|222
1659909600000|2022-08-07 22:00:00|15548.9|15544.9|15534.8|15530.8|15555.1|15551.1|15525.4|15521.4|201
1659909900000|2022-08-07 22:05:00|15536.4|15532.4|15539.5|15535.5|15547.3|15543.3|15536.4|15532.4|31
1659910200000|2022-08-07 22:10:00|15537.9|15533.9|15539.5|15535.5|15542.6|15538.6|15533.3|15529.3|17
1659910500000|2022-08-07 22:15:00|15537.9|15533.9|15555.1|15551.1|15556.7|15552.7|15537.9|15533.9|54
1659910800000|2022-08-07 22:20:00|15553.6|15549.6|15558.3|15554.3|15559.8|15555.8|15553.6|15549.6|24
1659911100000|2022-08-07 22:25:00|15559.8|15555.8|15558.3|15554.3|15559.8|15555.8|15550.4|15546.4|27
1659911400000|2022-08-07 22:30:00|15556.7|15552.7|15552|15548|15562.9|15558.9|15548.9|15544.9|37
1659911700000|2022-08-07 22:35:00|15553.6|15549.6|15555.1|15551.1|15559.8|15555.8|15547.3|15543.3|59
1659912000000|2022-08-07 22:40:00|15556.7|15552.7|15567.6|15563.6|15569.2|15565.2|15556.7|15552.7|62
1659912300000|2022-08-07 22:45:00|15569.2|15565.2|15573.9|15569.9|15575.4|15571.4|15566.1|15562.1|29
1659912600000|2022-08-07 22:50:00|15572.3|15568.3|15572.3|15568.3|15578.6|15574.6|15569.2|15565.2|27
1659912900000|2022-08-07 22:55:00|15570.8|15566.8|15566.1|15562.1|15572.3|15568.3|15566.1|15562.1|10
1659913200000|2022-08-07 23:00:00|15567.6|15563.6|15572.3|15568.3|15578.6|15574.6|15567.6|15563.6|32
1659913500000|2022-08-07 23:05:00|15573.9|15569.9|15569.2|15565.2|15577|15573|15569.2|15565.2|18
1659913800000|2022-08-07 23:10:00|15570.8|15566.8|15562.9|15558.9|15572.3|15568.3|15562.9|15558.9|16
1659914100000|2022-08-07 23:15:00|15559.8|15555.8|15562.9|15558.9|15566.1|15562.1|15559.8|15555.8|12
1659914400000|2022-08-07 23:20:00|15564.5|15560.5|15569.2|15565.2|15569.2|15565.2|15562.9|15558.9|4
1659914700000|2022-08-07 23:25:00|15566.1|15562.1|15570.8|15566.8|15572.3|15568.3|15566.1|15562.1|16
1659915000000|2022-08-07 23:30:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15572.3|15568.3|13
1659915300000|2022-08-07 23:35:00|15573.9|15569.9|15573.9|15569.9|15577|15573|15572.3|15568.3|7
1659915600000|2022-08-07 23:40:00|15575.4|15571.4|15572.3|15568.3|15575.4|15571.4|15572.3|15568.3|6
1659915900000|2022-08-07 23:45:00|15569.2|15565.2|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|24
1659916200000|2022-08-07 23:50:00|15577|15573|15572.3|15568.3|15583.3|15579.3|15572.3|15568.3|70
1659916500000|2022-08-07 23:55:00|15573.9|15569.9|15575.4|15571.4|15575.4|15571.4|15566.1|15562.1|39
1659916800000|2022-08-08 00:00:00|15573.9|15569.9|15558.3|15554.3|15578.6|15574.6|15555.1|15551.1|41
1659917100000|2022-08-08 00:05:00|15556.7|15552.7|15545.8|15541.8|15559.8|15555.8|15544.2|15540.2|37
1659917400000|2022-08-08 00:10:00|15544.2|15540.2|15544.2|15540.2|15544.2|15540.2|15531.7|15527.7|46
1659917700000|2022-08-08 00:15:00|15541.1|15537.1|15537.9|15533.9|15541.1|15537.1|15531.7|15527.7|47
1659918000000|2022-08-08 00:20:00|15536.4|15532.4|15541.1|15537.1|15547.3|15543.3|15536.4|15532.4|39
1659918300000|2022-08-08 00:25:00|15539.5|15535.5|15541.1|15537.1|15544.2|15540.2|15539.5|15535.5|12
1659918600000|2022-08-08 00:30:00|15539.5|15535.5|15558.3|15554.3|15559.8|15555.8|15539.5|15535.5|90
1659918900000|2022-08-08 00:35:00|15556.7|15552.7|15575.4|15571.4|15575.4|15571.4|15556.7|15552.7|72
1659919200000|2022-08-08 00:40:00|15572.3|15568.3|15575.4|15571.4|15578.6|15574.6|15569.2|15565.2|73
1659919500000|2022-08-08 00:45:00|15573.9|15569.9|15587.9|15583.9|15594.2|15590.2|15572.3|15568.3|202
1659919800000|2022-08-08 00:50:00|15586.4|15582.4|15595.8|15591.8|15598.9|15594.9|15580.1|15576.1|105
1659920100000|2022-08-08 00:55:00|15594.2|15590.2|15594.2|15590.2|15600.4|15596.4|15591.1|15587.1|56
1659920400000|2022-08-08 01:00:00|15595.8|15591.8|15597.3|15593.3|15603.6|15599.6|15591.1|15587.1|46
1659920700000|2022-08-08 01:05:00|15594.2|15590.2|15603.6|15599.6|15603.6|15599.6|15589.5|15585.5|51
1659921000000|2022-08-08 01:10:00|15600.4|15596.4|15600.4|15596.4|15609.8|15605.8|15600.4|15596.4|102
1659921300000|2022-08-08 01:15:00|15598.9|15594.9|15611.4|15607.4|15612.9|15608.9|15597.3|15593.3|36
1659921600000|2022-08-08 01:20:00|15609.8|15605.8|15609.8|15605.8|15616.1|15612.1|15606.7|15602.7|72
1659921900000|2022-08-08 01:25:00|15606.7|15602.7|15605.1|15601.1|15609.8|15605.8|15603.6|15599.6|26
1659922200000|2022-08-08 01:30:00|15603.6|15599.6|15600.4|15596.4|15606.7|15602.7|15597.3|15593.3|51
1659922500000|2022-08-08 01:35:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|25
1659922800000|2022-08-08 01:40:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15597.3|15593.3|27
1659923100000|2022-08-08 01:45:00|15598.9|15594.9|15600.4|15596.4|15603.6|15599.6|15597.3|15593.3|59
1659923400000|2022-08-08 01:50:00|15598.9|15594.9|15591.1|15587.1|15600.4|15596.4|15591.1|15587.1|85
1659923700000|2022-08-08 01:55:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15587.9|15583.9|69
1659924000000|2022-08-08 02:00:00|15589.5|15585.5|15591.1|15587.1|15592.6|15588.6|15584.8|15580.8|79
1659924300000|2022-08-08 02:05:00|15594.2|15590.2|15597.3|15593.3|15597.3|15593.3|15592.6|15588.6|21
1659924600000|2022-08-08 02:10:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15594.2|15590.2|31
1659924900000|2022-08-08 02:15:00|15594.2|15590.2|15591.1|15587.1|15597.3|15593.3|15589.5|15585.5|41
1659925200000|2022-08-08 02:20:00|15594.2|15590.2|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|33
1659925500000|2022-08-08 02:25:00|15597.3|15593.3|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|24
1659925800000|2022-08-08 02:30:00|15600.4|15596.4|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|19
1659926100000|2022-08-08 02:35:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15594.2|15590.2|27
1659926400000|2022-08-08 02:40:00|15595.8|15591.8|15587.9|15583.9|15597.3|15593.3|15587.9|15583.9|40
1659926700000|2022-08-08 02:45:00|15586.4|15582.4|15597.3|15593.3|15597.3|15593.3|15586.4|15582.4|25
1659927000000|2022-08-08 02:50:00|15598.9|15594.9|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|24
1659927300000|2022-08-08 02:55:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15592.6|15588.6|29
1659927600000|2022-08-08 03:00:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15594.2|15590.2|11
1659927900000|2022-08-08 03:05:00|15597.3|15593.3|15600.4|15596.4|15600.4|15596.4|15592.6|15588.6|11
1659928200000|2022-08-08 03:10:00|15597.3|15593.3|15603.6|15599.6|15606.7|15602.7|15597.3|15593.3|27
1659928500000|2022-08-08 03:15:00|15605.1|15601.1|15605.1|15601.1|15606.7|15602.7|15603.6|15599.6|19
1659928800000|2022-08-08 03:20:00|15603.6|15599.6|15603.6|15599.6|15606.7|15602.7|15603.6|15599.6|10
1659929100000|2022-08-08 03:25:00|15605.1|15601.1|15606.7|15602.7|15608.3|15604.3|15603.6|15599.6|34
1659929400000|2022-08-08 03:30:00|15608.3|15604.3|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|38
1659929700000|2022-08-08 03:35:00|15611.4|15607.4|15619.2|15615.2|15622.3|15618.3|15609.8|15605.8|63
1659930000000|2022-08-08 03:40:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|25
1659930300000|2022-08-08 03:45:00|15617.6|15613.6|15622.3|15618.3|15623.9|15619.9|15616.1|15612.1|13
1659930600000|2022-08-08 03:50:00|15619.2|15615.2|15619.2|15615.2|15620.8|15616.8|15616.1|15612.1|18
1659930900000|2022-08-08 03:55:00|15617.6|15613.6|15617.6|15613.6|15619.2|15615.2|15614.5|15610.5|7
1659931200000|2022-08-08 04:00:00|15616.1|15612.1|15627|15623|15628.6|15624.6|15614.5|15610.5|57
1659931500000|2022-08-08 04:05:00|15625.4|15621.4|15616.1|15612.1|15625.4|15621.4|15616.1|15612.1|34
1659931800000|2022-08-08 04:10:00|15619.2|15615.2|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|15
1659932100000|2022-08-08 04:15:00|15614.5|15610.5|15606.7|15602.7|15614.5|15610.5|15606.7|15602.7|12
1659932400000|2022-08-08 04:20:00|15609.8|15605.8|15611.4|15607.4|15616.1|15612.1|15609.8|15605.8|31
1659932700000|2022-08-08 04:25:00|15612.9|15608.9|15623.9|15619.9|15623.9|15619.9|15609.8|15605.8|146
1659933000000|2022-08-08 04:30:00|15625.4|15621.4|15619.2|15615.2|15625.4|15621.4|15619.2|15615.2|18
1659933300000|2022-08-08 04:35:00|15620.8|15616.8|15620.8|15616.8|15622.3|15618.3|15619.2|15615.2|12
1659933600000|2022-08-08 04:40:00|15619.2|15615.2|15614.5|15610.5|15619.2|15615.2|15612.9|15608.9|75
1659933900000|2022-08-08 04:45:00|15612.9|15608.9|15609.8|15605.8|15612.9|15608.9|15606.7|15602.7|6
1659934200000|2022-08-08 04:50:00|15608.3|15604.3|15603.6|15599.6|15608.3|15604.3|15603.6|15599.6|10
1659934500000|2022-08-08 04:55:00|15600.4|15596.4|15597.3|15593.3|15600.4|15596.4|15594.2|15590.2|32
1659934800000|2022-08-08 05:00:00|15595.8|15591.8|15600.4|15596.4|15602|15598|15594.2|15590.2|50
1659935100000|2022-08-08 05:05:00|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15591.1|15587.1|94
1659935400000|2022-08-08 05:10:00|15597.3|15593.3|15594.2|15590.2|15597.3|15593.3|15591.1|15587.1|28
1659935700000|2022-08-08 05:15:00|15595.8|15591.8|15594.2|15590.2|15597.3|15593.3|15594.2|15590.2|10
1659936000000|2022-08-08 05:20:00|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|15597.3|15593.3|11
1659936300000|2022-08-08 05:25:00|15600.4|15596.4|15598.9|15594.9|15600.4|15596.4|15597.3|15593.3|22
1659936600000|2022-08-08 05:30:00|15600.4|15596.4|15597.3|15593.3|15603.6|15599.6|15597.3|15593.3|38
1659936900000|2022-08-08 05:35:00|15595.8|15591.8|15600.4|15596.4|15600.4|15596.4|15595.8|15591.8|21
1659937200000|2022-08-08 05:40:00|15597.3|15593.3|15603.6|15599.6|15603.6|15599.6|15597.3|15593.3|37
1659937500000|2022-08-08 05:45:00|15600.4|15596.4|15606.7|15602.7|15606.7|15602.7|15598.9|15594.9|16
1659937800000|2022-08-08 05:50:00|15617.6|15613.6|15616.1|15612.1|15622.3|15618.3|15612.9|15608.9|132
1659938100000|2022-08-08 05:55:00|15612.9|15608.9|15619.2|15615.2|15619.2|15615.2|15609.8|15605.8|33
1659938400000|2022-08-08 06:00:00|15616.1|15612.1|15619.2|15615.2|15627|15623|15616.1|15612.1|118
1659938700000|2022-08-08 06:05:00|15617.6|15613.6|15609.8|15605.8|15622.3|15618.3|15608.3|15604.3|49
1659939000000|2022-08-08 06:10:00|15611.4|15607.4|15608.3|15604.3|15612.9|15608.9|15603.6|15599.6|44
1659939300000|2022-08-08 06:15:00|15609.8|15605.8|15616.1|15612.1|15617.6|15613.6|15606.7|15602.7|47
1659939600000|2022-08-08 06:20:00|15614.5|15610.5|15608.3|15604.3|15616.1|15612.1|15600.4|15596.4|305
1659939900000|2022-08-08 06:25:00|15609.8|15605.8|15600.4|15596.4|15609.8|15605.8|15595.8|15591.8|63
1659940200000|2022-08-08 06:30:00|15598.9|15594.9|15616.1|15612.1|15619.2|15615.2|15597.3|15593.3|107
1659940500000|2022-08-08 06:35:00|15614.5|15610.5|15578.6|15574.6|15616.1|15612.1|15572.3|15568.3|289
1659940800000|2022-08-08 06:40:00|15575.4|15571.4|15600.4|15596.4|15602|15598|15572.3|15568.3|218
1659941100000|2022-08-08 06:45:00|15602|15598|15606.7|15602.7|15608.3|15604.3|15600.4|15596.4|78
1659941400000|2022-08-08 06:50:00|15608.3|15604.3|15609.8|15605.8|15616.1|15612.1|15603.6|15599.6|110
1659941700000|2022-08-08 06:55:00|15612.9|15608.9|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|126
1659942000000|2022-08-08 07:00:00|15612.9|15608.9|15625.4|15621.4|15628.6|15624.6|15611.4|15607.4|186
1659942300000|2022-08-08 07:05:00|15622.3|15618.3|15622.3|15618.3|15625.4|15621.4|15608.3|15604.3|129
1659942600000|2022-08-08 07:10:00|15620.8|15616.8|15619.2|15615.2|15623.9|15619.9|15611.4|15607.4|87
1659942900000|2022-08-08 07:15:00|15622.3|15618.3|15616.1|15612.1|15631.7|15627.7|15616.1|15612.1|147
1659943200000|2022-08-08 07:20:00|15617.6|15613.6|15622.3|15618.3|15625.4|15621.4|15609.8|15605.8|68
1659943500000|2022-08-08 07:25:00|15623.9|15619.9|15637.9|15633.9|15641.1|15637.1|15623.9|15619.9|346
1659943800000|2022-08-08 07:30:00|15639.5|15635.5|15637.9|15633.9|15650.4|15646.4|15634.8|15630.8|217
1659944100000|2022-08-08 07:35:00|15639.5|15635.5|15637.9|15633.9|15644.2|15640.2|15630.1|15626.1|100
1659944400000|2022-08-08 07:40:00|15642.6|15638.6|15658.3|15654.3|15661.4|15657.4|15637.9|15633.9|160
1659944700000|2022-08-08 07:45:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|60
1659945000000|2022-08-08 07:50:00|15655.1|15651.1|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|120
1659945300000|2022-08-08 07:55:00|15656.7|15652.7|15658.3|15654.3|15662.9|15658.9|15652|15648|80
1659945600000|2022-08-08 08:00:00|15656.7|15652.7|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|87
1659945900000|2022-08-08 08:05:00|15664.5|15660.5|15670.8|15666.8|15675.4|15671.4|15662.9|15658.9|134
1659946200000|2022-08-08 08:10:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15669.2|15665.2|113
1659946500000|2022-08-08 08:15:00|15673.9|15669.9|15669.2|15665.2|15684.8|15680.8|15662.9|15658.9|160
1659946800000|2022-08-08 08:20:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|85
1659947100000|2022-08-08 08:25:00|15667.6|15663.6|15666.1|15662.1|15669.2|15665.2|15664.5|15660.5|22
1659947400000|2022-08-08 08:30:00|15667.6|15663.6|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|52
1659947700000|2022-08-08 08:35:00|15667.6|15663.6|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|134
1659948000000|2022-08-08 08:40:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15653.6|15649.6|78
1659948300000|2022-08-08 08:45:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|39
1659948600000|2022-08-08 08:50:00|15667.6|15663.6|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|60
1659948900000|2022-08-08 08:55:00|15662.9|15658.9|15662.9|15658.9|15666.1|15662.1|15659.8|15655.8|77
1659949200000|2022-08-08 09:00:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15662.9|15658.9|145
1659949500000|2022-08-08 09:05:00|15664.5|15660.5|15666.1|15662.1|15669.2|15665.2|15659.8|15655.8|60
1659949800000|2022-08-08 09:10:00|15662.9|15658.9|15659.8|15655.8|15666.1|15662.1|15658.3|15654.3|82
1659950100000|2022-08-08 09:15:00|15658.3|15654.3|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|72
1659950400000|2022-08-08 09:20:00|15644.2|15640.2|15653.6|15649.6|15653.6|15649.6|15641.1|15637.1|59
1659950700000|2022-08-08 09:25:00|15652|15648|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|114
1659951000000|2022-08-08 09:30:00|15658.3|15654.3|15656.7|15652.7|15669.2|15665.2|15656.7|15652.7|171
1659951300000|2022-08-08 09:35:00|15655.1|15651.1|15656.7|15652.7|15659.8|15655.8|15650.4|15646.4|108
1659951600000|2022-08-08 09:40:00|15658.3|15654.3|15650.4|15646.4|15659.8|15655.8|15650.4|15646.4|64
1659951900000|2022-08-08 09:45:00|15653.6|15649.6|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|79
1659952200000|2022-08-08 09:50:00|15658.3|15654.3|15656.7|15652.7|15658.3|15654.3|15652|15648|102
1659952500000|2022-08-08 09:55:00|15659.8|15655.8|15666.1|15662.1|15666.1|15662.1|15655.1|15651.1|134
1659952800000|2022-08-08 10:00:00|15664.5|15660.5|15650.4|15646.4|15666.1|15662.1|15648.9|15644.9|122
1659953100000|2022-08-08 10:05:00|15648.9|15644.9|15655.1|15651.1|15659.8|15655.8|15647.3|15643.3|83
1659953400000|2022-08-08 10:10:00|15653.6|15649.6|15656.7|15652.7|15656.7|15652.7|15650.4|15646.4|60
1659953700000|2022-08-08 10:15:00|15655.1|15651.1|15662.9|15658.9|15662.9|15658.9|15653.6|15649.6|56
1659954000000|2022-08-08 10:20:00|15664.5|15660.5|15669.2|15665.2|15669.2|15665.2|15662.9|15658.9|75
1659954300000|2022-08-08 10:25:00|15666.1|15662.1|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|109
1659954600000|2022-08-08 10:30:00|15673.9|15669.9|15675.4|15671.4|15678.6|15674.6|15672.3|15668.3|64
1659954900000|2022-08-08 10:35:00|15677|15673|15670.8|15666.8|15680.1|15676.1|15666.1|15662.1|75
1659955200000|2022-08-08 10:40:00|15672.3|15668.3|15656.7|15652.7|15672.3|15668.3|15656.7|15652.7|72
1659955500000|2022-08-08 10:45:00|15655.1|15651.1|15666.1|15662.1|15669.2|15665.2|15653.6|15649.6|113
1659955800000|2022-08-08 10:50:00|15667.6|15663.6|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|57
1659956100000|2022-08-08 10:55:00|15670.8|15666.8|15678.6|15674.6|15678.6|15674.6|15669.2|15665.2|105
1659956400000|2022-08-08 11:00:00|15680.1|15676.1|15687.9|15683.9|15691.1|15687.1|15678.6|15674.6|182
1659956700000|2022-08-08 11:05:00|15689.5|15685.5|15687.9|15683.9|15691.1|15687.1|15684.8|15680.8|163
1659957000000|2022-08-08 11:10:00|15684.8|15680.8|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|113
1659957300000|2022-08-08 11:15:00|15681.7|15677.7|15681.7|15677.7|15687.9|15683.9|15678.6|15674.6|107
1659957600000|2022-08-08 11:20:00|15680.1|15676.1|15681.7|15677.7|15684.8|15680.8|15678.6|15674.6|44
1659957900000|2022-08-08 11:25:00|15683.3|15679.3|15672.3|15668.3|15684.8|15680.8|15669.2|15665.2|148
1659958200000|2022-08-08 11:30:00|15673.9|15669.9|15672.3|15668.3|15681.7|15677.7|15672.3|15668.3|103
1659958500000|2022-08-08 11:35:00|15669.2|15665.2|15662.9|15658.9|15670.8|15666.8|15656.7|15652.7|311
1659958800000|2022-08-08 11:40:00|15666.1|15662.1|15664.5|15660.5|15672.3|15668.3|15662.9|15658.9|204
1659959100000|2022-08-08 11:45:00|15666.1|15662.1|15664.5|15660.5|15669.2|15665.2|15659.8|15655.8|124
1659959400000|2022-08-08 11:50:00|15666.1|15662.1|15672.3|15668.3|15675.4|15671.4|15662.9|15658.9|143
1659959700000|2022-08-08 11:55:00|15670.8|15666.8|15675.4|15671.4|15678.6|15674.6|15669.2|15665.2|89
1659960000000|2022-08-08 12:00:00|15678.6|15674.6|15672.3|15668.3|15686.4|15682.4|15672.3|15668.3|323
1659960300000|2022-08-08 12:05:00|15670.8|15666.8|15687.9|15683.9|15687.9|15683.9|15669.2|15665.2|169
1659960600000|2022-08-08 12:10:00|15691.1|15687.1|15686.4|15682.4|15697.3|15693.3|15684.8|15680.8|189
1659960900000|2022-08-08 12:15:00|15684.8|15680.8|15687.9|15683.9|15697.3|15693.3|15684.8|15680.8|189
1659961200000|2022-08-08 12:20:00|15689.5|15685.5|15687.9|15683.9|15727|15723|15684.8|15680.8|949
1659961500000|2022-08-08 12:25:00|15689.5|15685.5|15694.2|15690.2|15712.9|15708.9|15687.9|15683.9|506
1659961800000|2022-08-08 12:30:00|15691.1|15687.1|15675.4|15671.4|15700.4|15696.4|15675.4|15671.4|442
1659962100000|2022-08-08 12:35:00|15677|15673|15678.6|15674.6|15687.9|15683.9|15670.8|15666.8|419
1659962400000|2022-08-08 12:40:00|15681.7|15677.7|15662.9|15658.9|15689.5|15685.5|15662.9|15658.9|293
1659962700000|2022-08-08 12:45:00|15666.1|15662.1|15675.4|15671.4|15687.9|15683.9|15666.1|15662.1|339
1659963000000|2022-08-08 12:50:00|15677|15673|15681.7|15677.7|15687.9|15683.9|15675.4|15671.4|281
1659963300000|2022-08-08 12:55:00|15684.8|15680.8|15667.6|15663.6|15684.8|15680.8|15662.9|15658.9|738
1659963600000|2022-08-08 13:00:00|15669.2|15665.2|15719.2|15715.2|15719.2|15715.2|15669.2|15665.2|505
1659963900000|2022-08-08 13:05:00|15720.8|15716.8|15714.5|15710.5|15723.9|15719.9|15703.6|15699.6|540
1659964200000|2022-08-08 13:10:00|15716.1|15712.1|15709.8|15705.8|15725.4|15721.4|15706.7|15702.7|558
1659964500000|2022-08-08 13:15:00|15716.1|15712.1|15706.7|15702.7|15717.6|15713.6|15705.1|15701.1|256
1659964800000|2022-08-08 13:20:00|15708.3|15704.3|15725.4|15721.4|15728.6|15724.6|15708.3|15704.3|473
1659965100000|2022-08-08 13:25:00|15723.9|15719.9|15716.1|15712.1|15728.6|15724.6|15716.1|15712.1|401
1659965400000|2022-08-08 13:30:00|15717.6|15713.6|15711.4|15707.4|15719.2|15715.2|15703.6|15699.6|608
1659965700000|2022-08-08 13:35:00|15709.8|15705.8|15708.3|15704.3|15719.2|15715.2|15700.4|15696.4|495
1659966000000|2022-08-08 13:40:00|15706.7|15702.7|15731.7|15727.7|15731.7|15727.7|15703.6|15699.6|384
1659966300000|2022-08-08 13:45:00|15734.8|15730.8|15744.2|15740.2|15752|15748|15728.6|15724.6|493
1659966600000|2022-08-08 13:50:00|15745.8|15741.8|15759.8|15755.8|15759.8|15755.8|15744.2|15740.2|278
1659966900000|2022-08-08 13:55:00|15758.3|15754.3|15781.7|15777.7|15784.8|15780.8|15753.6|15749.6|424
1659967200000|2022-08-08 14:00:00|15778.6|15774.6|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|563
1659967500000|2022-08-08 14:05:00|15786.4|15782.4|15778.6|15774.6|15786.4|15782.4|15759.8|15755.8|472
1659967800000|2022-08-08 14:10:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15762.9|15758.9|541
1659968100000|2022-08-08 14:15:00|15772.3|15768.3|15791.1|15787.1|15792.6|15788.6|15772.3|15768.3|564
1659968400000|2022-08-08 14:20:00|15787.9|15783.9|15781.7|15777.7|15797.3|15793.3|15778.6|15774.6|615
1659968700000|2022-08-08 14:25:00|15780.1|15776.1|15769.2|15765.2|15780.1|15776.1|15750.4|15746.4|594
1659969000000|2022-08-08 14:30:00|15766.1|15762.1|15747.3|15743.3|15772.3|15768.3|15747.3|15743.3|538
1659969300000|2022-08-08 14:35:00|15748.9|15744.9|15750.4|15746.4|15773.9|15769.9|15748.9|15744.9|651
1659969600000|2022-08-08 14:40:00|15752|15748|15734.8|15730.8|15753.6|15749.6|15725.4|15721.4|943
1659969900000|2022-08-08 14:45:00|15731.7|15727.7|15750.4|15746.4|15752|15748|15728.6|15724.6|536
1659970200000|2022-08-08 14:50:00|15747.3|15743.3|15750.4|15746.4|15752|15748|15734.8|15730.8|367
1659970500000|2022-08-08 14:55:00|15748.9|15744.9|15747.3|15743.3|15750.4|15746.4|15737.9|15733.9|444
1659970800000|2022-08-08 15:00:00|15748.9|15744.9|15756.7|15752.7|15761.4|15757.4|15744.2|15740.2|707
1659971100000|2022-08-08 15:05:00|15750.4|15746.4|15747.3|15743.3|15756.7|15752.7|15737.9|15733.9|572
1659971400000|2022-08-08 15:10:00|15748.9|15744.9|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|516
1659971700000|2022-08-08 15:15:00|15745.8|15741.8|15769.2|15765.2|15772.3|15768.3|15744.2|15740.2|389
1659972000000|2022-08-08 15:20:00|15766.1|15762.1|15750.4|15746.4|15766.1|15762.1|15750.4|15746.4|592
1659972300000|2022-08-08 15:25:00|15747.3|15743.3|15745.8|15741.8|15753.6|15749.6|15744.2|15740.2|354
1659972600000|2022-08-08 15:30:00|15747.3|15743.3|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|397
1659972900000|2022-08-08 15:35:00|15752|15748|15762.9|15758.9|15766.1|15762.1|15750.4|15746.4|420
1659973200000|2022-08-08 15:40:00|15766.1|15762.1|15766.1|15762.1|15775.4|15771.4|15759.8|15755.8|477
1659973500000|2022-08-08 15:45:00|15764.5|15760.5|15772.3|15768.3|15781.7|15777.7|15756.7|15752.7|537
1659973800000|2022-08-08 15:50:00|15773.9|15769.9|15775.4|15771.4|15781.7|15777.7|15769.2|15765.2|299
1659974100000|2022-08-08 15:55:00|15777|15773|15787.9|15783.9|15787.9|15783.9|15772.3|15768.3|339
1659974400000|2022-08-08 16:00:00|15791.1|15787.1|15781.7|15777.7|15791.1|15787.1|15778.6|15774.6|549
1659974700000|2022-08-08 16:05:00|15778.6|15774.6|15791.1|15787.1|15797.3|15793.3|15775.4|15771.4|412
1659975000000|2022-08-08 16:10:00|15789.5|15785.5|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|319
1659975300000|2022-08-08 16:15:00|15791.1|15787.1|15797.3|15793.3|15797.3|15793.3|15778.6|15774.6|537
1659975600000|2022-08-08 16:20:00|15795.8|15791.8|15791.1|15787.1|15800.4|15796.4|15791.1|15787.1|356
1659975900000|2022-08-08 16:25:00|15794.2|15790.2|15803.6|15799.6|15803.6|15799.6|15794.2|15790.2|245
1659976200000|2022-08-08 16:30:00|15800.4|15796.4|15809.8|15805.8|15816.1|15812.1|15800.4|15796.4|564
1659976500000|2022-08-08 16:35:00|15806.7|15802.7|15802|15798|15808.3|15804.3|15794.2|15790.2|434
1659976800000|2022-08-08 16:40:00|15800.4|15796.4|15791.1|15787.1|15802|15798|15791.1|15787.1|274
1659977100000|2022-08-08 16:45:00|15787.9|15783.9|15787.9|15783.9|15794.2|15790.2|15787.9|15783.9|237
1659977400000|2022-08-08 16:50:00|15786.4|15782.4|15781.7|15777.7|15794.2|15790.2|15775.4|15771.4|436
1659977700000|2022-08-08 16:55:00|15784.8|15780.8|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|424
1659978000000|2022-08-08 17:00:00|15787.9|15783.9|15791.1|15787.1|15791.1|15787.1|15781.7|15777.7|398
1659978300000|2022-08-08 17:05:00|15794.2|15790.2|15770.8|15766.8|15794.2|15790.2|15766.1|15762.1|457
1659978600000|2022-08-08 17:10:00|15772.3|15768.3|15775.4|15771.4|15775.4|15771.4|15769.2|15765.2|293
1659978900000|2022-08-08 17:15:00|15772.3|15768.3|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|252
1659979200000|2022-08-08 17:20:00|15778.6|15774.6|15777|15773|15781.7|15777.7|15777|15773|188
1659979500000|2022-08-08 17:25:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|230
1659979800000|2022-08-08 17:30:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|231
1659980100000|2022-08-08 17:35:00|15781.7|15777.7|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|296
1659980400000|2022-08-08 17:40:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|333
1659980700000|2022-08-08 17:45:00|15780.1|15776.1|15772.3|15768.3|15781.7|15777.7|15769.2|15765.2|297
1659981000000|2022-08-08 17:50:00|15775.4|15771.4|15769.2|15765.2|15778.6|15774.6|15766.1|15762.1|273
1659981300000|2022-08-08 17:55:00|15770.8|15766.8|15761.4|15757.4|15775.4|15771.4|15761.4|15757.4|312
1659981600000|2022-08-08 18:00:00|15762.9|15758.9|15778.6|15774.6|15778.6|15774.6|15761.4|15757.4|264
1659981900000|2022-08-08 18:05:00|15781.7|15777.7|15787.9|15783.9|15787.9|15783.9|15778.6|15774.6|226
1659982200000|2022-08-08 18:10:00|15784.8|15780.8|15787.9|15783.9|15791.1|15787.1|15784.8|15780.8|268
1659982500000|2022-08-08 18:15:00|15789.5|15785.5|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|232
1659982800000|2022-08-08 18:20:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|222
1659983100000|2022-08-08 18:25:00|15800.4|15796.4|15787.9|15783.9|15800.4|15796.4|15784.8|15780.8|528
1659983400000|2022-08-08 18:30:00|15789.5|15785.5|15769.2|15765.2|15794.2|15790.2|15762.9|15758.9|911
1659983700000|2022-08-08 18:35:00|15770.8|15766.8|15781.7|15777.7|15784.8|15780.8|15770.8|15766.8|222
1659984000000|2022-08-08 18:40:00|15778.6|15774.6|15777|15773|15778.6|15774.6|15772.3|15768.3|445
1659984300000|2022-08-08 18:45:00|15778.6|15774.6|15775.4|15771.4|15784.8|15780.8|15772.3|15768.3|325
1659984600000|2022-08-08 18:50:00|15778.6|15774.6|15780.1|15776.1|15784.8|15780.8|15778.6|15774.6|377
1659984900000|2022-08-08 18:55:00|15781.7|15777.7|15794.2|15790.2|15794.2|15790.2|15772.3|15768.3|913
1659985200000|2022-08-08 19:00:00|15791.1|15787.1|15797.3|15793.3|15800.4|15796.4|15791.1|15787.1|462
1659985500000|2022-08-08 19:05:00|15795.8|15791.8|15794.2|15790.2|15795.8|15791.8|15791.1|15787.1|398
1659985800000|2022-08-08 19:10:00|15795.8|15791.8|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|320
1659986100000|2022-08-08 19:15:00|15797.3|15793.3|15794.2|15790.2|15797.3|15793.3|15787.9|15783.9|345
1659986400000|2022-08-08 19:20:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15791.1|15787.1|577
1659986700000|2022-08-08 19:25:00|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15797.3|15793.3|481
1659987000000|2022-08-08 19:30:00|15803.6|15799.6|15812.9|15808.9|15816.1|15812.1|15803.6|15799.6|577
1659987300000|2022-08-08 19:35:00|15811.4|15807.4|15825.4|15821.4|15825.4|15821.4|15809.8|15805.8|630
1659987600000|2022-08-08 19:40:00|15822.3|15818.3|15806.7|15802.7|15822.3|15818.3|15797.3|15793.3|689
1659987900000|2022-08-08 19:45:00|15809.8|15805.8|15809.8|15805.8|15816.1|15812.1|15806.7|15802.7|539
1659988200000|2022-08-08 19:50:00|15808.3|15804.3|15825.4|15821.4|15831.7|15827.7|15808.3|15804.3|682
1659988500000|2022-08-08 19:55:00|15827|15823|15806.7|15802.7|15834.8|15830.8|15803.6|15799.6|1781
1659988800000|2022-08-08 20:00:00|15809.8|15805.8|15831.7|15827.7|15837.9|15833.9|15806.7|15802.7|1697
1659989100000|2022-08-08 20:05:00|15833.3|15829.3|15844.2|15840.2|15850.4|15846.4|15833.3|15829.3|986
1659989400000|2022-08-08 20:10:00|15841.1|15837.1|15850.4|15846.4|15856.7|15852.7|15834.8|15830.8|656
1659989700000|2022-08-08 20:15:00|15848.9|15844.9|15841.1|15837.1|15853.6|15849.6|15834.8|15830.8|681
1659990000000|2022-08-08 20:20:00|15837.9|15833.9|15837.9|15833.9|15841.1|15837.1|15831.7|15827.7|1319
1659990300000|2022-08-08 20:25:00|15841.1|15837.1|15841.1|15837.1|15847.3|15843.3|15837.9|15833.9|269
1659990600000|2022-08-08 20:30:00|15839.5|15835.5|15844.2|15840.2|15847.3|15843.3|15837.9|15833.9|156
1659990900000|2022-08-08 20:35:00|15842.6|15838.6|15834.8|15830.8|15844.2|15840.2|15831.7|15827.7|317
1659991200000|2022-08-08 20:40:00|15836.4|15832.4|15844.2|15840.2|15845.8|15841.8|15834.8|15830.8|309
1659991500000|2022-08-08 20:45:00|15842.6|15838.6|15834.8|15830.8|15844.2|15840.2|15834.8|15830.8|435
1659991800000|2022-08-08 20:50:00|15831.7|15827.7|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|223
1659992100000|2022-08-08 20:55:00|15823.9|15819.9|15814.5|15810.5|15831.7|15827.7|15809.8|15805.8|214
1659996000000|2022-08-08 22:00:00|15828.6|15824.6|15817.6|15813.6|15833.3|15829.3|15816.1|15812.1|40
1659996300000|2022-08-08 22:05:00|15816.1|15812.1|15823.9|15819.9|15825.4|15821.4|15816.1|15812.1|13
1659996600000|2022-08-08 22:10:00|15822.3|15818.3|15820.8|15816.8|15823.9|15819.9|15820.8|15816.8|3
1659996900000|2022-08-08 22:15:00|15822.3|15818.3|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|7
1659997200000|2022-08-08 22:20:00|15825.4|15821.4|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|33
1659997500000|2022-08-08 22:25:00|15827|15823|15830.1|15826.1|15830.1|15826.1|15827|15823|12
1659997800000|2022-08-08 22:30:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|41
1659998100000|2022-08-08 22:35:00|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|5
1659998400000|2022-08-08 22:40:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15827|15823|2
1659998700000|2022-08-08 22:45:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|9
1659999000000|2022-08-08 22:50:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|4
1659999300000|2022-08-08 22:55:00|15825.4|15821.4|15822.3|15818.3|15828.6|15824.6|15822.3|15818.3|5
1659999600000|2022-08-08 23:00:00|15825.4|15821.4|15827|15823|15839.5|15835.5|15825.4|15821.4|65
1659999900000|2022-08-08 23:05:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|16
1660000200000|2022-08-08 23:10:00|15822.3|15818.3|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|41
1660000500000|2022-08-08 23:15:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|20
1660000800000|2022-08-08 23:20:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|4
1660001100000|2022-08-08 23:25:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15822.3|15818.3|10
1660001400000|2022-08-08 23:30:00|15822.3|15818.3|15830.1|15826.1|15830.1|15826.1|15822.3|15818.3|9
1660001700000|2022-08-08 23:35:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|3
1660002000000|2022-08-08 23:40:00|15828.6|15824.6|15839.5|15835.5|15839.5|15835.5|15828.6|15824.6|63
1660002300000|2022-08-08 23:45:00|15837.9|15833.9|15831.7|15827.7|15837.9|15833.9|15831.7|15827.7|41
1660002600000|2022-08-08 23:50:00|15833.3|15829.3|15831.7|15827.7|15833.3|15829.3|15825.4|15821.4|44
1660002900000|2022-08-08 23:55:00|15828.6|15824.6|15828.6|15824.6|15830.1|15826.1|15825.4|15821.4|78
1660003200000|2022-08-09 00:00:00|15830.1|15826.1|15827|15823|15836.4|15832.4|15827|15823|49
1660003500000|2022-08-09 00:05:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15820.8|15816.8|25
1660003800000|2022-08-09 00:10:00|15823.9|15819.9|15831.7|15827.7|15831.7|15827.7|15822.3|15818.3|19
1660004100000|2022-08-09 00:15:00|15830.1|15826.1|15828.6|15824.6|15833.3|15829.3|15828.6|15824.6|22
1660004400000|2022-08-09 00:20:00|15830.1|15826.1|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|10
1660004700000|2022-08-09 00:25:00|15833.3|15829.3|15837.9|15833.9|15839.5|15835.5|15831.7|15827.7|40
1660005000000|2022-08-09 00:30:00|15834.8|15830.8|15839.5|15835.5|15844.2|15840.2|15834.8|15830.8|38
1660005300000|2022-08-09 00:35:00|15837.9|15833.9|15847.3|15843.3|15847.3|15843.3|15837.9|15833.9|34
1660005600000|2022-08-09 00:40:00|15850.4|15846.4|15844.2|15840.2|15850.4|15846.4|15841.1|15837.1|30
1660005900000|2022-08-09 00:45:00|15841.1|15837.1|15844.2|15840.2|15844.2|15840.2|15841.1|15837.1|18
1660006200000|2022-08-09 00:50:00|15842.6|15838.6|15837.9|15833.9|15842.6|15838.6|15837.9|15833.9|26
1660006500000|2022-08-09 00:55:00|15834.8|15830.8|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|39
1660006800000|2022-08-09 01:00:00|15831.7|15827.7|15831.7|15827.7|15834.8|15830.8|15828.6|15824.6|45
1660007100000|2022-08-09 01:05:00|15830.1|15826.1|15825.4|15821.4|15831.7|15827.7|15825.4|15821.4|50
1660007400000|2022-08-09 01:10:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15819.2|15815.2|113
1660007700000|2022-08-09 01:15:00|15827|15823|15830.1|15826.1|15831.7|15827.7|15825.4|15821.4|52
1660008000000|2022-08-09 01:20:00|15831.7|15827.7|15841.1|15837.1|15841.1|15837.1|15828.6|15824.6|38
1660008300000|2022-08-09 01:25:00|15839.5|15835.5|15847.3|15843.3|15850.4|15846.4|15839.5|15835.5|21
1660008600000|2022-08-09 01:30:00|15845.8|15841.8|15831.7|15827.7|15845.8|15841.8|15831.7|15827.7|31
1660008900000|2022-08-09 01:35:00|15828.6|15824.6|15827|15823|15831.7|15827.7|15827|15823|21
1660009200000|2022-08-09 01:40:00|15825.4|15821.4|15825.4|15821.4|15830.1|15826.1|15825.4|15821.4|4
1660009500000|2022-08-09 01:45:00|15827|15823|15828.6|15824.6|15828.6|15824.6|15827|15823|4
1660009800000|2022-08-09 01:50:00|15830.1|15826.1|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|2
1660010100000|2022-08-09 01:55:00|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|5
1660010400000|2022-08-09 02:00:00|15833.3|15829.3|15833.3|15829.3|15834.8|15830.8|15831.7|15827.7|23
1660010700000|2022-08-09 02:05:00|15831.7|15827.7|15830.1|15826.1|15834.8|15830.8|15828.6|15824.6|11
1660011000000|2022-08-09 02:10:00|15828.6|15824.6|15831.7|15827.7|15833.3|15829.3|15827|15823|17
1660011300000|2022-08-09 02:15:00|15825.4|15821.4|15819.2|15815.2|15828.6|15824.6|15819.2|15815.2|97
1660011600000|2022-08-09 02:20:00|15817.6|15813.6|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|30
1660011900000|2022-08-09 02:25:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|7
1660012200000|2022-08-09 02:30:00|15820.8|15816.8|15819.2|15815.2|15820.8|15816.8|15816.1|15812.1|33
1660012500000|2022-08-09 02:35:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|12
1660012800000|2022-08-09 02:40:00|15819.2|15815.2|15825.4|15821.4|15825.4|15821.4|15819.2|15815.2|23
1660013100000|2022-08-09 02:45:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|26
1660013400000|2022-08-09 02:50:00|15822.3|15818.3|15827|15823|15828.6|15824.6|15822.3|15818.3|12
1660013700000|2022-08-09 02:55:00|15828.6|15824.6|15825.4|15821.4|15828.6|15824.6|15825.4|15821.4|16
1660014300000|2022-08-09 03:05:00|15828.6|15824.6|15830.1|15826.1|15831.7|15827.7|15828.6|15824.6|22
1660014600000|2022-08-09 03:10:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|10
1660014900000|2022-08-09 03:15:00|15827|15823|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|33
1660015200000|2022-08-09 03:20:00|15827|15823|15827|15823|15828.6|15824.6|15825.4|15821.4|20
1660015500000|2022-08-09 03:25:00|15825.4|15821.4|15827|15823|15830.1|15826.1|15825.4|15821.4|26
1660015800000|2022-08-09 03:30:00|15825.4|15821.4|15823.9|15819.9|15827|15823|15822.3|15818.3|33
1660016100000|2022-08-09 03:35:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|20
1660016400000|2022-08-09 03:40:00|15823.9|15819.9|15823.9|15819.9|15825.4|15821.4|15819.2|15815.2|27
1660016700000|2022-08-09 03:45:00|15822.3|15818.3|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|28
1660017000000|2022-08-09 03:50:00|15823.9|15819.9|15822.3|15818.3|15823.9|15819.9|15822.3|15818.3|6
1660017300000|2022-08-09 03:55:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15822.3|15818.3|21
1660017600000|2022-08-09 04:00:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|11
1660017900000|2022-08-09 04:05:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|9
1660018200000|2022-08-09 04:10:00|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15816.1|15812.1|18
1660018500000|2022-08-09 04:15:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|13
1660018800000|2022-08-09 04:20:00|15819.2|15815.2|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|3
1660019100000|2022-08-09 04:25:00|15825.4|15821.4|15828.6|15824.6|15828.6|15824.6|15825.4|15821.4|33
1660019400000|2022-08-09 04:30:00|15825.4|15821.4|15827|15823|15827|15823|15825.4|15821.4|28
1660019700000|2022-08-09 04:35:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|2
1660020000000|2022-08-09 04:40:00|15827|15823|15831.7|15827.7|15834.8|15830.8|15827|15823|19
1660020300000|2022-08-09 04:45:00|15828.6|15824.6|15834.8|15830.8|15834.8|15830.8|15828.6|15824.6|27
1660020600000|2022-08-09 04:50:00|15833.3|15829.3|15834.8|15830.8|15834.8|15830.8|15831.7|15827.7|9
1660020900000|2022-08-09 04:55:00|15831.7|15827.7|15828.6|15824.6|15834.8|15830.8|15828.6|15824.6|14
1660021200000|2022-08-09 05:00:00|15831.7|15827.7|15828.6|15824.6|15831.7|15827.7|15825.4|15821.4|32
1660021500000|2022-08-09 05:05:00|15827|15823|15816.1|15812.1|15827|15823|15816.1|15812.1|21
1660021800000|2022-08-09 05:10:00|15817.6|15813.6|15816.1|15812.1|15817.6|15813.6|15812.9|15808.9|17
1660022100000|2022-08-09 05:15:00|15817.6|15813.6|15820.8|15816.8|15822.3|15818.3|15817.6|15813.6|13
1660022400000|2022-08-09 05:20:00|15819.2|15815.2|15817.6|15813.6|15820.8|15816.8|15816.1|15812.1|34
1660022700000|2022-08-09 05:25:00|15816.1|15812.1|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|8
1660023000000|2022-08-09 05:30:00|15819.2|15815.2|15816.1|15812.1|15819.2|15815.2|15816.1|15812.1|7
1660023300000|2022-08-09 05:35:00|15819.2|15815.2|15819.2|15815.2|15820.8|15816.8|15817.6|15813.6|21
1660023600000|2022-08-09 05:40:00|15820.8|15816.8|15809.8|15805.8|15820.8|15816.8|15809.8|15805.8|13
1660023900000|2022-08-09 05:45:00|15808.3|15804.3|15811.4|15807.4|15812.9|15808.9|15808.3|15804.3|13
1660024200000|2022-08-09 05:50:00|15812.9|15808.9|15816.1|15812.1|15816.1|15812.1|15809.8|15805.8|32
1660024500000|2022-08-09 05:55:00|15812.9|15808.9|15811.4|15807.4|15816.1|15812.1|15809.8|15805.8|11
1660024800000|2022-08-09 06:00:00|15812.9|15808.9|15791.1|15787.1|15812.9|15808.9|15787.9|15783.9|113
1660025100000|2022-08-09 06:05:00|15789.5|15785.5|15783.3|15779.3|15795.8|15791.8|15778.6|15774.6|62
1660025400000|2022-08-09 06:10:00|15784.8|15780.8|15777|15773|15794.2|15790.2|15777|15773|73
1660025700000|2022-08-09 06:15:00|15778.6|15774.6|15786.4|15782.4|15791.1|15787.1|15773.9|15769.9|170
1660026000000|2022-08-09 06:20:00|15787.9|15783.9|15797.3|15793.3|15797.3|15793.3|15783.3|15779.3|79
1660026300000|2022-08-09 06:25:00|15795.8|15791.8|15791.1|15787.1|15800.4|15796.4|15786.4|15782.4|72
1660026600000|2022-08-09 06:30:00|15792.6|15788.6|15794.2|15790.2|15795.8|15791.8|15789.5|15785.5|46
1660026900000|2022-08-09 06:35:00|15795.8|15791.8|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|84
1660027200000|2022-08-09 06:40:00|15795.8|15791.8|15794.2|15790.2|15800.4|15796.4|15791.1|15787.1|48
1660027500000|2022-08-09 06:45:00|15797.3|15793.3|15806.7|15802.7|15806.7|15802.7|15797.3|15793.3|50
1660027800000|2022-08-09 06:50:00|15805.1|15801.1|15811.4|15807.4|15812.9|15808.9|15803.6|15799.6|59
1660028100000|2022-08-09 06:55:00|15812.9|15808.9|15809.8|15805.8|15816.1|15812.1|15808.3|15804.3|50
1660028400000|2022-08-09 07:00:00|15808.3|15804.3|15833.3|15829.3|15834.8|15830.8|15806.7|15802.7|163
1660028700000|2022-08-09 07:05:00|15834.8|15830.8|15841.1|15837.1|15847.3|15843.3|15830.1|15826.1|143
1660029000000|2022-08-09 07:10:00|15842.6|15838.6|15823.9|15819.9|15842.6|15838.6|15819.2|15815.2|63
1660029300000|2022-08-09 07:15:00|15822.3|15818.3|15828.6|15824.6|15834.8|15830.8|15822.3|15818.3|81
1660029600000|2022-08-09 07:20:00|15827|15823|15837.9|15833.9|15850.4|15846.4|15827|15823|89
1660029900000|2022-08-09 07:25:00|15839.5|15835.5|15816.1|15812.1|15839.5|15835.5|15812.9|15808.9|115
1660030200000|2022-08-09 07:30:00|15817.6|15813.6|15809.8|15805.8|15819.2|15815.2|15797.3|15793.3|201
1660030500000|2022-08-09 07:35:00|15806.7|15802.7|15800.4|15796.4|15812.9|15808.9|15795.8|15791.8|170
1660030800000|2022-08-09 07:40:00|15802|15798|15794.2|15790.2|15816.1|15812.1|15791.1|15787.1|94
1660031100000|2022-08-09 07:45:00|15792.6|15788.6|15806.7|15802.7|15806.7|15802.7|15791.1|15787.1|63
1660031400000|2022-08-09 07:50:00|15809.8|15805.8|15803.6|15799.6|15812.9|15808.9|15797.3|15793.3|71
1660031700000|2022-08-09 07:55:00|15805.1|15801.1|15803.6|15799.6|15812.9|15808.9|15800.4|15796.4|92
1660032000000|2022-08-09 08:00:00|15791.1|15787.1|15787.9|15783.9|15794.2|15790.2|15750.4|15746.4|686
1660032300000|2022-08-09 08:05:00|15784.8|15780.8|15778.6|15774.6|15784.8|15780.8|15769.2|15765.2|259
1660032600000|2022-08-09 08:10:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15772.3|15768.3|263
1660032900000|2022-08-09 08:15:00|15783.3|15779.3|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|188
1660033200000|2022-08-09 08:20:00|15781.7|15777.7|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|133
1660033500000|2022-08-09 08:25:00|15786.4|15782.4|15791.1|15787.1|15792.6|15788.6|15784.8|15780.8|112
1660033800000|2022-08-09 08:30:00|15787.9|15783.9|15777|15773|15791.1|15787.1|15775.4|15771.4|123
1660034100000|2022-08-09 08:35:00|15775.4|15771.4|15778.6|15774.6|15786.4|15782.4|15775.4|15771.4|146
1660034400000|2022-08-09 08:40:00|15781.7|15777.7|15775.4|15771.4|15786.4|15782.4|15775.4|15771.4|124
1660034700000|2022-08-09 08:45:00|15777|15773|15762.9|15758.9|15778.6|15774.6|15762.9|15758.9|96
1660035000000|2022-08-09 08:50:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15762.9|15758.9|103
1660035300000|2022-08-09 08:55:00|15770.8|15766.8|15762.9|15758.9|15772.3|15768.3|15759.8|15755.8|217
1660035600000|2022-08-09 09:00:00|15761.4|15757.4|15753.6|15749.6|15762.9|15758.9|15752|15748|198
1660035900000|2022-08-09 09:05:00|15752|15748|15750.4|15746.4|15755.1|15751.1|15747.3|15743.3|105
1660036200000|2022-08-09 09:10:00|15747.3|15743.3|15762.9|15758.9|15766.1|15762.1|15747.3|15743.3|117
1660036500000|2022-08-09 09:15:00|15766.1|15762.1|15750.4|15746.4|15767.6|15763.6|15748.9|15744.9|65
1660036800000|2022-08-09 09:20:00|15748.9|15744.9|15748.9|15744.9|15752|15748|15744.2|15740.2|69
1660037100000|2022-08-09 09:25:00|15747.3|15743.3|15750.4|15746.4|15753.6|15749.6|15747.3|15743.3|39
1660037400000|2022-08-09 09:30:00|15752|15748|15756.7|15752.7|15759.8|15755.8|15741.1|15737.1|92
1660037700000|2022-08-09 09:35:00|15755.1|15751.1|15741.1|15737.1|15756.7|15752.7|15741.1|15737.1|59
1660038000000|2022-08-09 09:40:00|15742.6|15738.6|15753.6|15749.6|15756.7|15752.7|15737.9|15733.9|93
1660038300000|2022-08-09 09:45:00|15752|15748|15747.3|15743.3|15752|15748|15741.1|15737.1|117
1660038600000|2022-08-09 09:50:00|15744.2|15740.2|15747.3|15743.3|15750.4|15746.4|15741.1|15737.1|65
1660038900000|2022-08-09 09:55:00|15745.8|15741.8|15748.9|15744.9|15750.4|15746.4|15744.2|15740.2|22
1660039200000|2022-08-09 10:00:00|15750.4|15746.4|15753.6|15749.6|15756.7|15752.7|15747.3|15743.3|59
1660039500000|2022-08-09 10:05:00|15755.1|15751.1|15744.2|15740.2|15755.1|15751.1|15741.1|15737.1|55
1660039800000|2022-08-09 10:10:00|15745.8|15741.8|15744.2|15740.2|15753.6|15749.6|15741.1|15737.1|118
1660040100000|2022-08-09 10:15:00|15745.8|15741.8|15744.2|15740.2|15747.3|15743.3|15739.5|15735.5|48
1660040400000|2022-08-09 10:20:00|15742.6|15738.6|15731.7|15727.7|15744.2|15740.2|15725.4|15721.4|103
1660040700000|2022-08-09 10:25:00|15733.3|15729.3|15734.8|15730.8|15737.9|15733.9|15728.6|15724.6|113
1660041000000|2022-08-09 10:30:00|15733.3|15729.3|15737.9|15733.9|15737.9|15733.9|15731.7|15727.7|42
1660041300000|2022-08-09 10:35:00|15736.4|15732.4|15731.7|15727.7|15739.5|15735.5|15731.7|15727.7|45
1660041600000|2022-08-09 10:40:00|15728.6|15724.6|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|53
1660041900000|2022-08-09 10:45:00|15736.4|15732.4|15727|15723|15737.9|15733.9|15725.4|15721.4|74
1660042200000|2022-08-09 10:50:00|15728.6|15724.6|15731.7|15727.7|15731.7|15727.7|15727|15723|43
1660042500000|2022-08-09 10:55:00|15728.6|15724.6|15737.9|15733.9|15741.1|15737.1|15728.6|15724.6|127
1660042800000|2022-08-09 11:00:00|15736.4|15732.4|15742.6|15738.6|15750.4|15746.4|15734.8|15730.8|208
1660043100000|2022-08-09 11:05:00|15741.1|15737.1|15744.2|15740.2|15752|15748|15741.1|15737.1|173
1660043400000|2022-08-09 11:10:00|15742.6|15738.6|15741.1|15737.1|15744.2|15740.2|15734.8|15730.8|197
1660043700000|2022-08-09 11:15:00|15739.5|15735.5|15741.1|15737.1|15744.2|15740.2|15737.9|15733.9|105
1660044000000|2022-08-09 11:20:00|15747.3|15743.3|15744.2|15740.2|15756.7|15752.7|15744.2|15740.2|186
1660044300000|2022-08-09 11:25:00|15741.1|15737.1|15753.6|15749.6|15758.3|15754.3|15741.1|15737.1|198
1660044600000|2022-08-09 11:30:00|15752|15748|15750.4|15746.4|15755.1|15751.1|15741.1|15737.1|175
1660044900000|2022-08-09 11:35:00|15748.9|15744.9|15736.4|15732.4|15748.9|15744.9|15731.7|15727.7|196
1660045200000|2022-08-09 11:40:00|15737.9|15733.9|15752|15748|15752|15748|15737.9|15733.9|190
1660045500000|2022-08-09 11:45:00|15753.6|15749.6|15747.3|15743.3|15753.6|15749.6|15745.8|15741.8|233
1660045800000|2022-08-09 11:50:00|15745.8|15741.8|15734.8|15730.8|15745.8|15741.8|15731.7|15727.7|306
1660046100000|2022-08-09 11:55:00|15731.7|15727.7|15731.7|15727.7|15741.1|15737.1|15728.6|15724.6|174
1660046400000|2022-08-09 12:00:00|15730.1|15726.1|15722.3|15718.3|15730.1|15726.1|15712.9|15708.9|353
1660046700000|2022-08-09 12:05:00|15719.2|15715.2|15702|15698|15722.3|15718.3|15702|15698|271
1660047000000|2022-08-09 12:10:00|15700.4|15696.4|15706.7|15702.7|15709.8|15705.8|15694.2|15690.2|331
1660047300000|2022-08-09 12:15:00|15709.8|15705.8|15700.4|15696.4|15709.8|15705.8|15692.6|15688.6|530
1660047600000|2022-08-09 12:20:00|15697.3|15693.3|15722.3|15718.3|15722.3|15718.3|15697.3|15693.3|360
1660047900000|2022-08-09 12:25:00|15720.8|15716.8|15727|15723|15731.7|15727.7|15716.1|15712.1|480
1660048200000|2022-08-09 12:30:00|15728.6|15724.6|15712.9|15708.9|15737.9|15733.9|15712.9|15708.9|712
1660048500000|2022-08-09 12:35:00|15716.1|15712.1|15712.9|15708.9|15719.2|15715.2|15706.7|15702.7|562
1660048800000|2022-08-09 12:40:00|15711.4|15707.4|15730.1|15726.1|15734.8|15730.8|15709.8|15705.8|422
1660049100000|2022-08-09 12:45:00|15731.7|15727.7|15731.7|15727.7|15753.6|15749.6|15725.4|15721.4|1673
1660049400000|2022-08-09 12:50:00|15734.8|15730.8|15744.2|15740.2|15748.9|15744.9|15728.6|15724.6|486
1660049700000|2022-08-09 12:55:00|15745.8|15741.8|15756.7|15752.7|15766.1|15762.1|15744.2|15740.2|485
1660050000000|2022-08-09 13:00:00|15758.3|15754.3|15769.2|15765.2|15778.6|15774.6|15750.4|15746.4|521
1660050300000|2022-08-09 13:05:00|15772.3|15768.3|15747.3|15743.3|15778.6|15774.6|15747.3|15743.3|811
1660050600000|2022-08-09 13:10:00|15750.4|15746.4|15731.7|15727.7|15753.6|15749.6|15728.6|15724.6|574
1660050900000|2022-08-09 13:15:00|15734.8|15730.8|15731.7|15727.7|15737.9|15733.9|15719.2|15715.2|425
1660051200000|2022-08-09 13:20:00|15733.3|15729.3|15737.9|15733.9|15750.4|15746.4|15731.7|15727.7|316
1660051500000|2022-08-09 13:25:00|15739.5|15735.5|15733.3|15729.3|15747.3|15743.3|15731.7|15727.7|335
1660051800000|2022-08-09 13:30:00|15734.8|15730.8|15750.4|15746.4|15769.2|15765.2|15731.7|15727.7|592
1660052100000|2022-08-09 13:35:00|15747.3|15743.3|15731.7|15727.7|15753.6|15749.6|15728.6|15724.6|353
1660052400000|2022-08-09 13:40:00|15728.6|15724.6|15706.7|15702.7|15731.7|15727.7|15703.6|15699.6|606
1660052700000|2022-08-09 13:45:00|15705.1|15701.1|15712.9|15708.9|15725.4|15721.4|15700.4|15696.4|705
1660053000000|2022-08-09 13:50:00|15716.1|15712.1|15712.9|15708.9|15722.3|15718.3|15703.6|15699.6|359
1660053300000|2022-08-09 13:55:00|15716.1|15712.1|15703.6|15699.6|15719.2|15715.2|15703.6|15699.6|308
1660053600000|2022-08-09 14:00:00|15700.4|15696.4|15725.4|15721.4|15734.8|15730.8|15700.4|15696.4|519
1660053900000|2022-08-09 14:05:00|15728.6|15724.6|15719.2|15715.2|15728.6|15724.6|15712.9|15708.9|436
1660054200000|2022-08-09 14:10:00|15722.3|15718.3|15714.5|15710.5|15728.6|15724.6|15709.8|15705.8|409
1660054500000|2022-08-09 14:15:00|15712.9|15708.9|15711.4|15707.4|15731.7|15727.7|15709.8|15705.8|599
1660054800000|2022-08-09 14:20:00|15712.9|15708.9|15728.6|15724.6|15733.3|15729.3|15709.8|15705.8|596
1660055100000|2022-08-09 14:25:00|15725.4|15721.4|15728.6|15724.6|15731.7|15727.7|15716.1|15712.1|430
1660055400000|2022-08-09 14:30:00|15731.7|15727.7|15734.8|15730.8|15734.8|15730.8|15728.6|15724.6|350
1660055700000|2022-08-09 14:35:00|15736.4|15732.4|15750.4|15746.4|15750.4|15746.4|15728.6|15724.6|371
1660056000000|2022-08-09 14:40:00|15753.6|15749.6|15759.8|15755.8|15766.1|15762.1|15747.3|15743.3|605
1660056300000|2022-08-09 14:45:00|15762.9|15758.9|15784.8|15780.8|15784.8|15780.8|15756.7|15752.7|862
1660056600000|2022-08-09 14:50:00|15783.3|15779.3|15797.3|15793.3|15812.9|15808.9|15775.4|15771.4|812
1660056900000|2022-08-09 14:55:00|15795.8|15791.8|15784.8|15780.8|15797.3|15793.3|15781.7|15777.7|935
1660057200000|2022-08-09 15:00:00|15783.3|15779.3|15791.1|15787.1|15794.2|15790.2|15781.7|15777.7|633
1660057500000|2022-08-09 15:05:00|15787.9|15783.9|15764.5|15760.5|15794.2|15790.2|15756.7|15752.7|547
1660057800000|2022-08-09 15:10:00|15766.1|15762.1|15766.1|15762.1|15772.3|15768.3|15756.7|15752.7|469
1660058100000|2022-08-09 15:15:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|353
1660058400000|2022-08-09 15:20:00|15772.3|15768.3|15778.6|15774.6|15786.4|15782.4|15772.3|15768.3|277
1660058700000|2022-08-09 15:25:00|15777|15773|15786.4|15782.4|15786.4|15782.4|15772.3|15768.3|343
1660059000000|2022-08-09 15:30:00|15784.8|15780.8|15791.1|15787.1|15800.4|15796.4|15784.8|15780.8|259
1660059300000|2022-08-09 15:35:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15787.9|15783.9|335
1660059600000|2022-08-09 15:40:00|15800.4|15796.4|15800.4|15796.4|15802|15798|15791.1|15787.1|383
1660059900000|2022-08-09 15:45:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|620
1660060200000|2022-08-09 15:50:00|15800.4|15796.4|15797.3|15793.3|15803.6|15799.6|15794.2|15790.2|349
1660060500000|2022-08-09 15:55:00|15803.6|15799.6|15812.9|15808.9|15812.9|15808.9|15800.4|15796.4|404
1660060800000|2022-08-09 16:00:00|15814.5|15810.5|15809.8|15805.8|15814.5|15810.5|15806.7|15802.7|1795
1660061100000|2022-08-09 16:05:00|15811.4|15807.4|15806.7|15802.7|15812.9|15808.9|15803.6|15799.6|466
1660061400000|2022-08-09 16:10:00|15803.6|15799.6|15797.3|15793.3|15803.6|15799.6|15797.3|15793.3|346
1660061700000|2022-08-09 16:15:00|15794.2|15790.2|15794.2|15790.2|15797.3|15793.3|15791.1|15787.1|203
1660062000000|2022-08-09 16:20:00|15797.3|15793.3|15794.2|15790.2|15806.7|15802.7|15791.1|15787.1|230
1660062300000|2022-08-09 16:25:00|15792.6|15788.6|15784.8|15780.8|15794.2|15790.2|15781.7|15777.7|1229
1660062600000|2022-08-09 16:30:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|277
1660062900000|2022-08-09 16:35:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15775.4|15771.4|306
1660063200000|2022-08-09 16:40:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15772.3|15768.3|228
1660063500000|2022-08-09 16:45:00|15773.9|15769.9|15778.6|15774.6|15778.6|15774.6|15772.3|15768.3|180
1660063800000|2022-08-09 16:50:00|15780.1|15776.1|15781.7|15777.7|15784.8|15780.8|15778.6|15774.6|191
1660064100000|2022-08-09 16:55:00|15780.1|15776.1|15780.1|15776.1|15783.3|15779.3|15775.4|15771.4|191
1660064400000|2022-08-09 17:00:00|15781.7|15777.7|15794.2|15790.2|15800.4|15796.4|15781.7|15777.7|240
1660064700000|2022-08-09 17:05:00|15791.1|15787.1|15784.8|15780.8|15791.1|15787.1|15781.7|15777.7|420
1660065000000|2022-08-09 17:10:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|124
1660065300000|2022-08-09 17:15:00|15780.1|15776.1|15762.9|15758.9|15781.7|15777.7|15762.9|15758.9|284
1660065600000|2022-08-09 17:20:00|15766.1|15762.1|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|237
1660065900000|2022-08-09 17:25:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15759.8|15755.8|180
1660066200000|2022-08-09 17:30:00|15766.1|15762.1|15756.7|15752.7|15766.1|15762.1|15756.7|15752.7|144
1660066500000|2022-08-09 17:35:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|104
1660066800000|2022-08-09 17:40:00|15762.9|15758.9|15759.8|15755.8|15762.9|15758.9|15756.7|15752.7|113
1660067100000|2022-08-09 17:45:00|15762.9|15758.9|15759.8|15755.8|15769.2|15765.2|15759.8|15755.8|176
1660067400000|2022-08-09 17:50:00|15761.4|15757.4|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|150
1660067700000|2022-08-09 17:55:00|15766.1|15762.1|15769.2|15765.2|15769.2|15765.2|15766.1|15762.1|50
1660068000000|2022-08-09 18:00:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|160
1660068300000|2022-08-09 18:05:00|15769.2|15765.2|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|144
1660068600000|2022-08-09 18:10:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|79
1660068900000|2022-08-09 18:15:00|15772.3|15768.3|15759.8|15755.8|15775.4|15771.4|15759.8|15755.8|220
1660069200000|2022-08-09 18:20:00|15761.4|15757.4|15759.8|15755.8|15762.9|15758.9|15759.8|15755.8|141
1660069500000|2022-08-09 18:25:00|15761.4|15757.4|15766.1|15762.1|15769.2|15765.2|15759.8|15755.8|194
1660069800000|2022-08-09 18:30:00|15767.6|15763.6|15766.1|15762.1|15770.8|15766.8|15766.1|15762.1|129
1660070100000|2022-08-09 18:35:00|15769.2|15765.2|15761.4|15757.4|15772.3|15768.3|15759.8|15755.8|421
1660070400000|2022-08-09 18:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15761.4|15757.4|237
1660070700000|2022-08-09 18:45:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15762.9|15758.9|246
1660071000000|2022-08-09 18:50:00|15769.2|15765.2|15766.1|15762.1|15769.2|15765.2|15766.1|15762.1|171
1660071300000|2022-08-09 18:55:00|15769.2|15765.2|15762.9|15758.9|15769.2|15765.2|15759.8|15755.8|534
1660071600000|2022-08-09 19:00:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15756.7|15752.7|457
1660071900000|2022-08-09 19:05:00|15758.3|15754.3|15759.8|15755.8|15759.8|15755.8|15756.7|15752.7|210
1660072200000|2022-08-09 19:10:00|15761.4|15757.4|15762.9|15758.9|15762.9|15758.9|15756.7|15752.7|167
1660072500000|2022-08-09 19:15:00|15761.4|15757.4|15762.9|15758.9|15775.4|15771.4|15761.4|15757.4|288
1660072800000|2022-08-09 19:20:00|15761.4|15757.4|15766.1|15762.1|15769.2|15765.2|15761.4|15757.4|1224
1660073100000|2022-08-09 19:25:00|15764.5|15760.5|15762.9|15758.9|15766.1|15762.1|15761.4|15757.4|71
1660073400000|2022-08-09 19:30:00|15766.1|15762.1|15769.2|15765.2|15775.4|15771.4|15762.9|15758.9|298
1660073700000|2022-08-09 19:35:00|15770.8|15766.8|15759.8|15755.8|15772.3|15768.3|15759.8|15755.8|415
1660074000000|2022-08-09 19:40:00|15762.9|15758.9|15769.2|15765.2|15769.2|15765.2|15756.7|15752.7|608
1660074300000|2022-08-09 19:45:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15762.9|15758.9|282
1660074600000|2022-08-09 19:50:00|15762.9|15758.9|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|133
1660074900000|2022-08-09 19:55:00|15766.1|15762.1|15750.4|15746.4|15769.2|15765.2|15750.4|15746.4|2638
1660075200000|2022-08-09 20:00:00|15753.6|15749.6|15772.3|15768.3|15778.6|15774.6|15741.1|15737.1|1907
1660075500000|2022-08-09 20:05:00|15775.4|15771.4|15778.6|15774.6|15778.6|15774.6|15769.2|15765.2|281
1660075800000|2022-08-09 20:10:00|15775.4|15771.4|15773.9|15769.9|15775.4|15771.4|15772.3|15768.3|207
1660076100000|2022-08-09 20:15:00|15775.4|15771.4|15791.1|15787.1|15791.1|15787.1|15775.4|15771.4|433
1660076400000|2022-08-09 20:20:00|15787.9|15783.9|15794.2|15790.2|15800.4|15796.4|15787.9|15783.9|444
1660076700000|2022-08-09 20:25:00|15797.3|15793.3|15800.4|15796.4|15800.4|15796.4|15795.8|15791.8|190
1660077000000|2022-08-09 20:30:00|15798.9|15794.9|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|151
1660077300000|2022-08-09 20:35:00|15802|15798|15791.1|15787.1|15803.6|15799.6|15791.1|15787.1|225
1660077600000|2022-08-09 20:40:00|15792.6|15788.6|15784.8|15780.8|15792.6|15788.6|15784.8|15780.8|348
1660077900000|2022-08-09 20:45:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15769.2|15765.2|491
1660078200000|2022-08-09 20:50:00|15780.1|15776.1|15783.3|15779.3|15784.8|15780.8|15777|15773|129
1660078500000|2022-08-09 20:55:00|15784.8|15780.8|15797.3|15793.3|15797.3|15793.3|15784.8|15780.8|278
1660082400000|2022-08-09 22:00:00|15778.6|15774.6|15786.4|15782.4|15791.1|15787.1|15778.6|15774.6|29
1660082700000|2022-08-09 22:05:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15778.6|15774.6|8
1660083000000|2022-08-09 22:10:00|15780.1|15776.1|15783.3|15779.3|15784.8|15780.8|15780.1|15776.1|10
1660083300000|2022-08-09 22:15:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1
1660083600000|2022-08-09 22:20:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15783.3|15779.3|2
1660083900000|2022-08-09 22:25:00|15781.7|15777.7|15784.8|15780.8|15784.8|15780.8|15781.7|15777.7|1
1660084200000|2022-08-09 22:30:00|15786.4|15782.4|15780.1|15776.1|15787.9|15783.9|15780.1|15776.1|21
1660084500000|2022-08-09 22:35:00|15781.7|15777.7|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|11
1660084800000|2022-08-09 22:40:00|15780.1|15776.1|15778.6|15774.6|15783.3|15779.3|15778.6|15774.6|25
1660085100000|2022-08-09 22:45:00|15777|15773|15778.6|15774.6|15781.7|15777.7|15777|15773|4
1660085400000|2022-08-09 22:50:00|15780.1|15776.1|15777|15773|15780.1|15776.1|15775.4|15771.4|8
1660085700000|2022-08-09 22:55:00|15778.6|15774.6|15780.1|15776.1|15781.7|15777.7|15778.6|15774.6|3
1660086000000|2022-08-09 23:00:00|15778.6|15774.6|15772.3|15768.3|15778.6|15774.6|15772.3|15768.3|3
1660086300000|2022-08-09 23:05:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|7
1660086600000|2022-08-09 23:10:00|15773.9|15769.9|15773.9|15769.9|15775.4|15771.4|15770.8|15766.8|34
1660086900000|2022-08-09 23:15:00|15772.3|15768.3|15772.3|15768.3|15775.4|15771.4|15770.8|15766.8|40
1660087200000|2022-08-09 23:20:00|15773.9|15769.9|15775.4|15771.4|15777|15773|15772.3|15768.3|30
1660087500000|2022-08-09 23:25:00|15773.9|15769.9|15775.4|15771.4|15778.6|15774.6|15773.9|15769.9|24
1660087800000|2022-08-09 23:30:00|15777|15773|15777|15773|15778.6|15774.6|15775.4|15771.4|27
1660088100000|2022-08-09 23:35:00|15778.6|15774.6|15783.3|15779.3|15783.3|15779.3|15778.6|15774.6|19
1660088400000|2022-08-09 23:40:00|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15781.7|15777.7|26
1660088700000|2022-08-09 23:45:00|15784.8|15780.8|15787.9|15783.9|15787.9|15783.9|15784.8|15780.8|13
1660089000000|2022-08-09 23:50:00|15784.8|15780.8|15786.4|15782.4|15787.9|15783.9|15784.8|15780.8|17
1660089300000|2022-08-09 23:55:00|15787.9|15783.9|15780.1|15776.1|15787.9|15783.9|15778.6|15774.6|15
1660089600000|2022-08-10 00:00:00|15781.7|15777.7|15784.8|15780.8|15787.9|15783.9|15778.6|15774.6|32
1660089900000|2022-08-10 00:05:00|15787.9|15783.9|15781.7|15777.7|15787.9|15783.9|15781.7|15777.7|28
1660090200000|2022-08-10 00:10:00|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|24
1660090500000|2022-08-10 00:15:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|37
1660090800000|2022-08-10 00:20:00|15772.3|15768.3|15766.1|15762.1|15772.3|15768.3|15762.9|15758.9|54
1660091100000|2022-08-10 00:25:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15766.1|15762.1|39
1660091400000|2022-08-10 00:30:00|15767.6|15763.6|15764.5|15760.5|15769.2|15765.2|15761.4|15757.4|11
1660091700000|2022-08-10 00:35:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|7
1660092000000|2022-08-10 00:40:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15761.4|15757.4|9
1660092300000|2022-08-10 00:45:00|15769.2|15765.2|15775.4|15771.4|15777|15773|15766.1|15762.1|80
1660092600000|2022-08-10 00:50:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15767.6|15763.6|12
1660092900000|2022-08-10 00:55:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|9
1660093200000|2022-08-10 01:00:00|15773.9|15769.9|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1660093500000|2022-08-10 01:05:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|52
1660093800000|2022-08-10 01:10:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15769.2|15765.2|24
1660094100000|2022-08-10 01:15:00|15770.8|15766.8|15778.6|15774.6|15781.7|15777.7|15770.8|15766.8|52
1660094400000|2022-08-10 01:20:00|15780.1|15776.1|15781.7|15777.7|15783.3|15779.3|15778.6|15774.6|32
1660094700000|2022-08-10 01:25:00|15780.1|15776.1|15794.2|15790.2|15800.4|15796.4|15780.1|15776.1|161
1660095000000|2022-08-10 01:30:00|15792.6|15788.6|15784.8|15780.8|15805.1|15801.1|15781.7|15777.7|149
1660095300000|2022-08-10 01:35:00|15783.3|15779.3|15778.6|15774.6|15784.8|15780.8|15778.6|15774.6|22
1660095600000|2022-08-10 01:40:00|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|1
1660095900000|2022-08-10 01:45:00|15781.7|15777.7|15775.4|15771.4|15784.8|15780.8|15775.4|15771.4|32
1660096200000|2022-08-10 01:50:00|15778.6|15774.6|15778.6|15774.6|15780.1|15776.1|15777|15773|6
1660096500000|2022-08-10 01:55:00|15780.1|15776.1|15780.1|15776.1|15783.3|15779.3|15778.6|15774.6|5
1660096800000|2022-08-10 02:00:00|15781.7|15777.7|15773.9|15769.9|15781.7|15777.7|15772.3|15768.3|18
1660097100000|2022-08-10 02:05:00|15775.4|15771.4|15781.7|15777.7|15781.7|15777.7|15775.4|15771.4|25
1660097400000|2022-08-10 02:10:00|15780.1|15776.1|15791.1|15787.1|15791.1|15787.1|15780.1|15776.1|33
1660097700000|2022-08-10 02:15:00|15794.2|15790.2|15797.3|15793.3|15797.3|15793.3|15791.1|15787.1|29
1660098000000|2022-08-10 02:20:00|15795.8|15791.8|15797.3|15793.3|15800.4|15796.4|15794.2|15790.2|30
1660098300000|2022-08-10 02:25:00|15795.8|15791.8|15787.9|15783.9|15795.8|15791.8|15787.9|15783.9|21
1660098600000|2022-08-10 02:30:00|15786.4|15782.4|15784.8|15780.8|15787.9|15783.9|15783.3|15779.3|29
1660098900000|2022-08-10 02:35:00|15783.3|15779.3|15784.8|15780.8|15786.4|15782.4|15778.6|15774.6|27
1660099200000|2022-08-10 02:40:00|15786.4|15782.4|15787.9|15783.9|15789.5|15785.5|15784.8|15780.8|8
1660099500000|2022-08-10 02:45:00|15789.5|15785.5|15791.1|15787.1|15794.2|15790.2|15787.9|15783.9|35
1660099800000|2022-08-10 02:50:00|15792.6|15788.6|15787.9|15783.9|15792.6|15788.6|15787.9|15783.9|1
1660100100000|2022-08-10 02:55:00|15789.5|15785.5|15792.6|15788.6|15792.6|15788.6|15789.5|15785.5|12
1660100400000|2022-08-10 03:00:00|15791.1|15787.1|15791.1|15787.1|15794.2|15790.2|15791.1|15787.1|22
1660100700000|2022-08-10 03:05:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15791.1|15787.1|22
1660101000000|2022-08-10 03:10:00|15791.1|15787.1|15787.9|15783.9|15791.1|15787.1|15787.9|15783.9|8
1660101300000|2022-08-10 03:15:00|15789.5|15785.5|15789.5|15785.5|15791.1|15787.1|15787.9|15783.9|13
1660101600000|2022-08-10 03:20:00|15787.9|15783.9|15778.6|15774.6|15787.9|15783.9|15778.6|15774.6|30
1660101900000|2022-08-10 03:25:00|15780.1|15776.1|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|26
1660102200000|2022-08-10 03:30:00|15780.1|15776.1|15775.4|15771.4|15781.7|15777.7|15775.4|15771.4|5
1660102500000|2022-08-10 03:35:00|15777|15773|15778.6|15774.6|15778.6|15774.6|15775.4|15771.4|10
1660102800000|2022-08-10 03:40:00|15781.7|15777.7|15778.6|15774.6|15781.7|15777.7|15778.6|15774.6|24
1660103100000|2022-08-10 03:45:00|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15778.6|15774.6|33
1660103400000|2022-08-10 03:50:00|15780.1|15776.1|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|16
1660103700000|2022-08-10 03:55:00|15778.6|15774.6|15769.2|15765.2|15778.6|15774.6|15769.2|15765.2|28
1660104000000|2022-08-10 04:00:00|15772.3|15768.3|15769.2|15765.2|15772.3|15768.3|15769.2|15765.2|9
1660104300000|2022-08-10 04:05:00|15772.3|15768.3|15772.3|15768.3|15773.9|15769.9|15772.3|15768.3|22
1660104600000|2022-08-10 04:10:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|4
1660104900000|2022-08-10 04:15:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|6
1660105200000|2022-08-10 04:20:00|15777|15773|15775.4|15771.4|15778.6|15774.6|15775.4|15771.4|10
1660105500000|2022-08-10 04:25:00|15773.9|15769.9|15769.2|15765.2|15773.9|15769.9|15769.2|15765.2|5
1660105800000|2022-08-10 04:30:00|15772.3|15768.3|15777|15773|15778.6|15774.6|15772.3|15768.3|9
1660106100000|2022-08-10 04:35:00|15775.4|15771.4|15775.4|15771.4|15777|15773|15770.8|15766.8|22
1660106400000|2022-08-10 04:40:00|15773.9|15769.9|15772.3|15768.3|15775.4|15771.4|15769.2|15765.2|20
1660106700000|2022-08-10 04:45:00|15775.4|15771.4|15769.2|15765.2|15775.4|15771.4|15769.2|15765.2|18
1660107000000|2022-08-10 04:50:00|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15762.9|15758.9|12
1660107300000|2022-08-10 04:55:00|15766.1|15762.1|15762.9|15758.9|15766.1|15762.1|15759.8|15755.8|26
1660107600000|2022-08-10 05:00:00|15761.4|15757.4|15753.6|15749.6|15762.9|15758.9|15753.6|15749.6|42
1660107900000|2022-08-10 05:05:00|15756.7|15752.7|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|30
1660108200000|2022-08-10 05:10:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15756.7|15752.7|34
1660108500000|2022-08-10 05:15:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|73
1660108800000|2022-08-10 05:20:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15755.1|15751.1|34
1660109100000|2022-08-10 05:25:00|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15756.7|15752.7|45
1660109400000|2022-08-10 05:30:00|15759.8|15755.8|15756.7|15752.7|15759.8|15755.8|15753.6|15749.6|10
1660109700000|2022-08-10 05:35:00|15755.1|15751.1|15756.7|15752.7|15756.7|15752.7|15752|15748|22
1660110000000|2022-08-10 05:40:00|15755.1|15751.1|15753.6|15749.6|15759.8|15755.8|15753.6|15749.6|47
1660110300000|2022-08-10 05:45:00|15747.3|15743.3|15744.2|15740.2|15753.6|15749.6|15737.9|15733.9|273
1660110600000|2022-08-10 05:50:00|15742.6|15738.6|15744.2|15740.2|15744.2|15740.2|15741.1|15737.1|17
1660110900000|2022-08-10 05:55:00|15742.6|15738.6|15734.8|15730.8|15744.2|15740.2|15734.8|15730.8|68
1660111200000|2022-08-10 06:00:00|15731.7|15727.7|15742.6|15738.6|15742.6|15738.6|15731.7|15727.7|100
1660111500000|2022-08-10 06:05:00|15741.1|15737.1|15737.9|15733.9|15742.6|15738.6|15736.4|15732.4|37
1660111800000|2022-08-10 06:10:00|15739.5|15735.5|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|57
1660112100000|2022-08-10 06:15:00|15742.6|15738.6|15737.9|15733.9|15747.3|15743.3|15737.9|15733.9|40
1660112400000|2022-08-10 06:20:00|15739.5|15735.5|15734.8|15730.8|15741.1|15737.1|15734.8|15730.8|39
1660112700000|2022-08-10 06:25:00|15731.7|15727.7|15731.7|15727.7|15737.9|15733.9|15728.6|15724.6|55
1660113000000|2022-08-10 06:30:00|15734.8|15730.8|15748.9|15744.9|15753.6|15749.6|15734.8|15730.8|104
1660113300000|2022-08-10 06:35:00|15750.4|15746.4|15752|15748|15753.6|15749.6|15745.8|15741.8|54
1660113600000|2022-08-10 06:40:00|15750.4|15746.4|15759.8|15755.8|15759.8|15755.8|15750.4|15746.4|143
1660113900000|2022-08-10 06:45:00|15761.4|15757.4|15761.4|15757.4|15767.6|15763.6|15759.8|15755.8|124
1660114200000|2022-08-10 06:50:00|15762.9|15758.9|15775.4|15771.4|15777|15773|15761.4|15757.4|160
1660114500000|2022-08-10 06:55:00|15772.3|15768.3|15762.9|15758.9|15772.3|15768.3|15762.9|15758.9|100
1660114800000|2022-08-10 07:00:00|15761.4|15757.4|15772.3|15768.3|15778.6|15774.6|15759.8|15755.8|156
1660115100000|2022-08-10 07:05:00|15773.9|15769.9|15781.7|15777.7|15784.8|15780.8|15766.1|15762.1|122
1660115400000|2022-08-10 07:10:00|15783.3|15779.3|15766.1|15762.1|15784.8|15780.8|15764.5|15760.5|134
1660115700000|2022-08-10 07:15:00|15767.6|15763.6|15769.2|15765.2|15772.3|15768.3|15759.8|15755.8|284
1660116000000|2022-08-10 07:20:00|15766.1|15762.1|15775.4|15771.4|15778.6|15774.6|15759.8|15755.8|172
1660116300000|2022-08-10 07:25:00|15777|15773|15800.4|15796.4|15802|15798|15772.3|15768.3|178
1660116600000|2022-08-10 07:30:00|15803.6|15799.6|15797.3|15793.3|15812.9|15808.9|15795.8|15791.8|146
1660116900000|2022-08-10 07:35:00|15800.4|15796.4|15812.9|15808.9|15816.1|15812.1|15800.4|15796.4|181
1660117200000|2022-08-10 07:40:00|15811.4|15807.4|15814.5|15810.5|15822.3|15818.3|15809.8|15805.8|176
1660117500000|2022-08-10 07:45:00|15816.1|15812.1|15819.2|15815.2|15820.8|15816.8|15811.4|15807.4|214
1660117800000|2022-08-10 07:50:00|15817.6|15813.6|15812.9|15808.9|15819.2|15815.2|15806.7|15802.7|75
1660118100000|2022-08-10 07:55:00|15811.4|15807.4|15812.9|15808.9|15816.1|15812.1|15806.7|15802.7|69
1660118400000|2022-08-10 08:00:00|15816.1|15812.1|15816.1|15812.1|15822.3|15818.3|15809.8|15805.8|289
1660118700000|2022-08-10 08:05:00|15819.2|15815.2|15809.8|15805.8|15819.2|15815.2|15808.3|15804.3|153
1660119000000|2022-08-10 08:10:00|15811.4|15807.4|15809.8|15805.8|15812.9|15808.9|15806.7|15802.7|125
1660119300000|2022-08-10 08:15:00|15806.7|15802.7|15803.6|15799.6|15811.4|15807.4|15800.4|15796.4|105
1660119600000|2022-08-10 08:20:00|15806.7|15802.7|15797.3|15793.3|15816.1|15812.1|15797.3|15793.3|145
1660119900000|2022-08-10 08:25:00|15795.8|15791.8|15800.4|15796.4|15806.7|15802.7|15795.8|15791.8|97
1660120200000|2022-08-10 08:30:00|15802|15798|15800.4|15796.4|15803.6|15799.6|15794.2|15790.2|93
1660120500000|2022-08-10 08:35:00|15802|15798|15787.9|15783.9|15803.6|15799.6|15787.9|15783.9|165
1660120800000|2022-08-10 08:40:00|15786.4|15782.4|15792.6|15788.6|15794.2|15790.2|15784.8|15780.8|88
1660121100000|2022-08-10 08:45:00|15794.2|15790.2|15803.6|15799.6|15806.7|15802.7|15794.2|15790.2|61
1660121400000|2022-08-10 08:50:00|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|78
1660121700000|2022-08-10 08:55:00|15805.1|15801.1|15806.7|15802.7|15809.8|15805.8|15800.4|15796.4|51
1660122000000|2022-08-10 09:00:00|15805.1|15801.1|15803.6|15799.6|15809.8|15805.8|15803.6|15799.6|120
1660122300000|2022-08-10 09:05:00|15805.1|15801.1|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|69
1660122600000|2022-08-10 09:10:00|15802|15798|15811.4|15807.4|15814.5|15810.5|15802|15798|75
1660122900000|2022-08-10 09:15:00|15812.9|15808.9|15812.9|15808.9|15817.6|15813.6|15809.8|15805.8|45
1660123200000|2022-08-10 09:20:00|15814.5|15810.5|15816.1|15812.1|15817.6|15813.6|15808.3|15804.3|107
1660123500000|2022-08-10 09:25:00|15817.6|15813.6|15822.3|15818.3|15823.9|15819.9|15816.1|15812.1|98
1660123800000|2022-08-10 09:30:00|15825.4|15821.4|15812.9|15808.9|15828.6|15824.6|15809.8|15805.8|177
1660124100000|2022-08-10 09:35:00|15816.1|15812.1|15816.1|15812.1|15820.8|15816.8|15814.5|15810.5|68
1660124400000|2022-08-10 09:40:00|15814.5|15810.5|15812.9|15808.9|15816.1|15812.1|15809.8|15805.8|51
1660124700000|2022-08-10 09:45:00|15809.8|15805.8|15805.1|15801.1|15809.8|15805.8|15803.6|15799.6|127
1660125000000|2022-08-10 09:50:00|15803.6|15799.6|15800.4|15796.4|15806.7|15802.7|15800.4|15796.4|88
1660125300000|2022-08-10 09:55:00|15797.3|15793.3|15791.1|15787.1|15800.4|15796.4|15787.9|15783.9|81
1660125600000|2022-08-10 10:00:00|15792.6|15788.6|15794.2|15790.2|15794.2|15790.2|15787.9|15783.9|133
1660125900000|2022-08-10 10:05:00|15797.3|15793.3|15794.2|15790.2|15803.6|15799.6|15794.2|15790.2|143
1660126200000|2022-08-10 10:10:00|15797.3|15793.3|15791.1|15787.1|15797.3|15793.3|15787.9|15783.9|231
1660126500000|2022-08-10 10:15:00|15789.5|15785.5|15778.6|15774.6|15791.1|15787.1|15775.4|15771.4|217
1660126800000|2022-08-10 10:20:00|15781.7|15777.7|15791.1|15787.1|15791.1|15787.1|15778.6|15774.6|142
1660127100000|2022-08-10 10:25:00|15794.2|15790.2|15781.7|15777.7|15795.8|15791.8|15781.7|15777.7|102
1660127400000|2022-08-10 10:30:00|15784.8|15780.8|15775.4|15771.4|15784.8|15780.8|15769.2|15765.2|235
1660127700000|2022-08-10 10:35:00|15773.9|15769.9|15764.5|15760.5|15780.1|15776.1|15762.9|15758.9|184
1660128000000|2022-08-10 10:40:00|15762.9|15758.9|15750.4|15746.4|15762.9|15758.9|15748.9|15744.9|235
1660128300000|2022-08-10 10:45:00|15753.6|15749.6|15756.7|15752.7|15762.9|15758.9|15753.6|15749.6|244
1660128600000|2022-08-10 10:50:00|15759.8|15755.8|15756.7|15752.7|15762.9|15758.9|15744.2|15740.2|184
1660128900000|2022-08-10 10:55:00|15759.8|15755.8|15759.8|15755.8|15762.9|15758.9|15753.6|15749.6|165
1660129200000|2022-08-10 11:00:00|15758.3|15754.3|15744.2|15740.2|15758.3|15754.3|15739.5|15735.5|122
1660129500000|2022-08-10 11:05:00|15747.3|15743.3|15737.9|15733.9|15747.3|15743.3|15733.3|15729.3|140
1660129800000|2022-08-10 11:10:00|15742.6|15738.6|15737.9|15733.9|15744.2|15740.2|15734.8|15730.8|161
1660130100000|2022-08-10 11:15:00|15734.8|15730.8|15731.7|15727.7|15741.1|15737.1|15730.1|15726.1|149
1660130400000|2022-08-10 11:20:00|15734.8|15730.8|15741.1|15737.1|15748.9|15744.9|15731.7|15727.7|153
1660130700000|2022-08-10 11:25:00|15744.2|15740.2|15744.2|15740.2|15747.3|15743.3|15737.9|15733.9|221
1660131000000|2022-08-10 11:30:00|15745.8|15741.8|15750.4|15746.4|15756.7|15752.7|15741.1|15737.1|367
1660131300000|2022-08-10 11:35:00|15753.6|15749.6|15750.4|15746.4|15759.8|15755.8|15741.1|15737.1|279
1660131600000|2022-08-10 11:40:00|15747.3|15743.3|15762.9|15758.9|15769.2|15765.2|15747.3|15743.3|481
1660131900000|2022-08-10 11:45:00|15766.1|15762.1|15769.2|15765.2|15778.6|15774.6|15762.9|15758.9|472
1660132200000|2022-08-10 11:50:00|15766.1|15762.1|15766.1|15762.1|15769.2|15765.2|15764.5|15760.5|183
1660132500000|2022-08-10 11:55:00|15764.5|15760.5|15769.2|15765.2|15772.3|15768.3|15753.6|15749.6|366
1660132800000|2022-08-10 12:00:00|15772.3|15768.3|15750.4|15746.4|15772.3|15768.3|15747.3|15743.3|219
1660133100000|2022-08-10 12:05:00|15747.3|15743.3|15756.7|15752.7|15766.1|15762.1|15737.9|15733.9|575
1660133400000|2022-08-10 12:10:00|15755.1|15751.1|15750.4|15746.4|15756.7|15752.7|15747.3|15743.3|868
1660133700000|2022-08-10 12:15:00|15753.6|15749.6|15711.4|15707.4|15759.8|15755.8|15703.6|15699.6|662
1660134000000|2022-08-10 12:20:00|15712.9|15708.9|15697.3|15693.3|15719.2|15715.2|15684.8|15680.8|970
1660134300000|2022-08-10 12:25:00|15694.2|15690.2|15687.9|15683.9|15705.1|15701.1|15684.8|15680.8|749
1660134600000|2022-08-10 12:30:00|15689.5|15685.5|15905.1|15901.1|15948.9|15944.9|15689.5|15685.5|2767
1660134900000|2022-08-10 12:35:00|15906.7|15902.7|15906.7|15902.7|15922.3|15918.3|15875.4|15871.4|2162
1660135200000|2022-08-10 12:40:00|15909.8|15905.8|15909.8|15905.8|15928.6|15924.6|15891.1|15887.1|1448
1660135500000|2022-08-10 12:45:00|15911.4|15907.4|15895.8|15891.8|15912.9|15908.9|15872.3|15868.3|1227
1660135800000|2022-08-10 12:50:00|15897.3|15893.3|15878.6|15874.6|15903.6|15899.6|15847.3|15843.3|1547
1660136100000|2022-08-10 12:55:00|15881.7|15877.7|15831.7|15827.7|15900.4|15896.4|15831.7|15827.7|1174
1660136400000|2022-08-10 13:00:00|15828.6|15824.6|15808.3|15804.3|15837.9|15833.9|15775.4|15771.4|1743
1660136700000|2022-08-10 13:05:00|15806.7|15802.7|15717.6|15713.6|15808.3|15804.3|15703.6|15699.6|1522
1660137000000|2022-08-10 13:10:00|15716.1|15712.1|15719.2|15715.2|15756.7|15752.7|15709.8|15705.8|1798
1660137300000|2022-08-10 13:15:00|15722.3|15718.3|15744.2|15740.2|15756.7|15752.7|15712.9|15708.9|1217
1660137600000|2022-08-10 13:20:00|15741.1|15737.1|15725.4|15721.4|15764.5|15760.5|15725.4|15721.4|706
1660137900000|2022-08-10 13:25:00|15723.9|15719.9|15716.1|15712.1|15737.9|15733.9|15703.6|15699.6|804
1660138200000|2022-08-10 13:30:00|15719.2|15715.2|15752|15748|15753.6|15749.6|15700.4|15696.4|1188
1660138500000|2022-08-10 13:35:00|15750.4|15746.4|15787.9|15783.9|15794.2|15790.2|15741.1|15737.1|1338
1660138800000|2022-08-10 13:40:00|15789.5|15785.5|15803.6|15799.6|15814.5|15810.5|15775.4|15771.4|1321
1660139100000|2022-08-10 13:45:00|15806.7|15802.7|15817.6|15813.6|15825.4|15821.4|15800.4|15796.4|1235
1660139400000|2022-08-10 13:50:00|15819.2|15815.2|15819.2|15815.2|15847.3|15843.3|15812.9|15808.9|876
1660139700000|2022-08-10 13:55:00|15816.1|15812.1|15859.8|15855.8|15862.9|15858.9|15803.6|15799.6|1360
1660140000000|2022-08-10 14:00:00|15856.7|15852.7|15830.1|15826.1|15872.3|15868.3|15822.3|15818.3|986
1660140300000|2022-08-10 14:05:00|15831.7|15827.7|15817.6|15813.6|15837.9|15833.9|15816.1|15812.1|822
1660140600000|2022-08-10 14:10:00|15816.1|15812.1|15772.3|15768.3|15819.2|15815.2|15769.2|15765.2|933
1660140900000|2022-08-10 14:15:00|15769.2|15765.2|15784.8|15780.8|15798.9|15794.9|15769.2|15765.2|709
1660141200000|2022-08-10 14:20:00|15783.3|15779.3|15806.7|15802.7|15812.9|15808.9|15775.4|15771.4|779
1660141500000|2022-08-10 14:25:00|15803.6|15799.6|15822.3|15818.3|15834.8|15830.8|15803.6|15799.6|581
1660141800000|2022-08-10 14:30:00|15817.6|15813.6|15781.7|15777.7|15817.6|15813.6|15778.6|15774.6|624
1660142100000|2022-08-10 14:35:00|15780.1|15776.1|15781.7|15777.7|15794.2|15790.2|15778.6|15774.6|507
1660142400000|2022-08-10 14:40:00|15784.8|15780.8|15756.7|15752.7|15787.9|15783.9|15756.7|15752.7|583
1660142700000|2022-08-10 14:45:00|15758.3|15754.3|15737.9|15733.9|15766.1|15762.1|15728.6|15724.6|998
1660143000000|2022-08-10 14:50:00|15739.5|15735.5|15722.3|15718.3|15753.6|15749.6|15720.8|15716.8|917
1660143300000|2022-08-10 14:55:00|15720.8|15716.8|15728.6|15724.6|15731.7|15727.7|15700.4|15696.4|2225
1660143600000|2022-08-10 15:00:00|15731.7|15727.7|15700.4|15696.4|15741.1|15737.1|15700.4|15696.4|1639
1660143900000|2022-08-10 15:05:00|15703.6|15699.6|15703.6|15699.6|15716.1|15712.1|15700.4|15696.4|1353
1660144200000|2022-08-10 15:10:00|15705.1|15701.1|15700.4|15696.4|15706.7|15702.7|15681.7|15677.7|1182
1660144500000|2022-08-10 15:15:00|15698.9|15694.9|15695.8|15691.8|15712.9|15708.9|15692.6|15688.6|1394
1660144800000|2022-08-10 15:20:00|15694.2|15690.2|15675.4|15671.4|15697.3|15693.3|15675.4|15671.4|1011
1660145100000|2022-08-10 15:25:00|15672.3|15668.3|15675.4|15671.4|15675.4|15671.4|15656.7|15652.7|1359
1660145400000|2022-08-10 15:30:00|15678.6|15674.6|15680.1|15676.1|15684.8|15680.8|15662.9|15658.9|1597
1660145700000|2022-08-10 15:35:00|15681.7|15677.7|15662.9|15658.9|15681.7|15677.7|15656.7|15652.7|645
1660146000000|2022-08-10 15:40:00|15659.8|15655.8|15656.7|15652.7|15666.1|15662.1|15644.2|15640.2|685
1660146300000|2022-08-10 15:45:00|15655.1|15651.1|15641.1|15637.1|15656.7|15652.7|15633.3|15629.3|437
1660146600000|2022-08-10 15:50:00|15644.2|15640.2|15659.8|15655.8|15669.2|15665.2|15641.1|15637.1|569
1660146900000|2022-08-10 15:55:00|15662.9|15658.9|15666.1|15662.1|15666.1|15662.1|15650.4|15646.4|975
1660147200000|2022-08-10 16:00:00|15662.9|15658.9|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|585
1660147500000|2022-08-10 16:05:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15650.4|15646.4|489
1660147800000|2022-08-10 16:10:00|15655.1|15651.1|15656.7|15652.7|15666.1|15662.1|15653.6|15649.6|535
1660148100000|2022-08-10 16:15:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15653.6|15649.6|660
1660148400000|2022-08-10 16:20:00|15656.7|15652.7|15662.9|15658.9|15666.1|15662.1|15650.4|15646.4|304
1660148700000|2022-08-10 16:25:00|15666.1|15662.1|15669.2|15665.2|15672.3|15668.3|15664.5|15660.5|300
1660149000000|2022-08-10 16:30:00|15670.8|15666.8|15687.9|15683.9|15691.1|15687.1|15669.2|15665.2|764
1660149300000|2022-08-10 16:35:00|15686.4|15682.4|15691.1|15687.1|15694.2|15690.2|15684.8|15680.8|670
1660149600000|2022-08-10 16:40:00|15689.5|15685.5|15684.8|15680.8|15691.1|15687.1|15678.6|15674.6|291
1660149900000|2022-08-10 16:45:00|15681.7|15677.7|15659.8|15655.8|15684.8|15680.8|15659.8|15655.8|537
1660150200000|2022-08-10 16:50:00|15661.4|15657.4|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|450
1660150500000|2022-08-10 16:55:00|15656.7|15652.7|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|551
1660150800000|2022-08-10 17:00:00|15662.9|15658.9|15677|15673|15684.8|15680.8|15648.9|15644.9|805
1660151100000|2022-08-10 17:05:00|15678.6|15674.6|15684.8|15680.8|15684.8|15680.8|15675.4|15671.4|453
1660151400000|2022-08-10 17:10:00|15683.3|15679.3|15675.4|15671.4|15687.9|15683.9|15675.4|15671.4|391
1660151700000|2022-08-10 17:15:00|15672.3|15668.3|15669.2|15665.2|15675.4|15671.4|15666.1|15662.1|424
1660152000000|2022-08-10 17:20:00|15667.6|15663.6|15675.4|15671.4|15675.4|15671.4|15662.9|15658.9|129
1660152300000|2022-08-10 17:25:00|15678.6|15674.6|15678.6|15674.6|15687.9|15683.9|15675.4|15671.4|258
1660152600000|2022-08-10 17:30:00|15677|15673|15669.2|15665.2|15678.6|15674.6|15666.1|15662.1|312
1660152900000|2022-08-10 17:35:00|15666.1|15662.1|15681.7|15677.7|15681.7|15677.7|15666.1|15662.1|354
1660153200000|2022-08-10 17:40:00|15678.6|15674.6|15669.2|15665.2|15681.7|15677.7|15664.5|15660.5|489
1660153500000|2022-08-10 17:45:00|15670.8|15666.8|15644.2|15640.2|15672.3|15668.3|15644.2|15640.2|676
1660153800000|2022-08-10 17:50:00|15645.8|15641.8|15627|15623|15650.4|15646.4|15627|15623|546
1660154100000|2022-08-10 17:55:00|15628.6|15624.6|15602|15598|15628.6|15624.6|15600.4|15596.4|1207
1660154400000|2022-08-10 18:00:00|15600.4|15596.4|15594.2|15590.2|15603.6|15599.6|15591.1|15587.1|516
1660154700000|2022-08-10 18:05:00|15591.1|15587.1|15591.1|15587.1|15600.4|15596.4|15581.7|15577.7|758
1660155000000|2022-08-10 18:10:00|15592.6|15588.6|15609.8|15605.8|15612.9|15608.9|15591.1|15587.1|524
1660155300000|2022-08-10 18:15:00|15612.9|15608.9|15600.4|15596.4|15619.2|15615.2|15587.9|15583.9|831
1660155600000|2022-08-10 18:20:00|15597.3|15593.3|15600.4|15596.4|15603.6|15599.6|15594.2|15590.2|460
1660155900000|2022-08-10 18:25:00|15598.9|15594.9|15625.4|15621.4|15625.4|15621.4|15592.6|15588.6|954
1660156200000|2022-08-10 18:30:00|15623.9|15619.9|15644.2|15640.2|15650.4|15646.4|15616.1|15612.1|1095
1660156500000|2022-08-10 18:35:00|15642.6|15638.6|15641.1|15637.1|15650.4|15646.4|15637.9|15633.9|509
1660156800000|2022-08-10 18:40:00|15637.9|15633.9|15636.4|15632.4|15653.6|15649.6|15631.7|15627.7|442
1660157100000|2022-08-10 18:45:00|15634.8|15630.8|15641.1|15637.1|15644.2|15640.2|15631.7|15627.7|385
1660157400000|2022-08-10 18:50:00|15637.9|15633.9|15636.4|15632.4|15644.2|15640.2|15634.8|15630.8|532
1660157700000|2022-08-10 18:55:00|15637.9|15633.9|15633.3|15629.3|15653.6|15649.6|15631.7|15627.7|1371
1660158000000|2022-08-10 19:00:00|15631.7|15627.7|15634.8|15630.8|15634.8|15630.8|15616.1|15612.1|715
1660158300000|2022-08-10 19:05:00|15633.3|15629.3|15659.8|15655.8|15659.8|15655.8|15631.7|15627.7|304
1660158600000|2022-08-10 19:10:00|15656.7|15652.7|15641.1|15637.1|15656.7|15652.7|15641.1|15637.1|262
1660158900000|2022-08-10 19:15:00|15644.2|15640.2|15636.4|15632.4|15650.4|15646.4|15628.6|15624.6|398
1660159200000|2022-08-10 19:20:00|15637.9|15633.9|15644.2|15640.2|15644.2|15640.2|15631.7|15627.7|355
1660159500000|2022-08-10 19:25:00|15642.6|15638.6|15647.3|15643.3|15656.7|15652.7|15641.1|15637.1|340
1660159800000|2022-08-10 19:30:00|15645.8|15641.8|15648.9|15644.9|15650.4|15646.4|15644.2|15640.2|214
1660160100000|2022-08-10 19:35:00|15647.3|15643.3|15656.7|15652.7|15662.9|15658.9|15647.3|15643.3|343
1660160400000|2022-08-10 19:40:00|15659.8|15655.8|15641.1|15637.1|15659.8|15655.8|15641.1|15637.1|413
1660160700000|2022-08-10 19:45:00|15639.5|15635.5|15641.1|15637.1|15656.7|15652.7|15637.9|15633.9|387
1660161000000|2022-08-10 19:50:00|15637.9|15633.9|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|162
1660161300000|2022-08-10 19:55:00|15648.9|15644.9|15625.4|15621.4|15650.4|15646.4|15625.4|15621.4|1067
1660161600000|2022-08-10 20:00:00|15628.6|15624.6|15650.4|15646.4|15653.6|15649.6|15625.4|15621.4|921
1660161900000|2022-08-10 20:05:00|15648.9|15644.9|15642.6|15638.6|15650.4|15646.4|15631.7|15627.7|389
1660162200000|2022-08-10 20:10:00|15644.2|15640.2|15659.8|15655.8|15669.2|15665.2|15642.6|15638.6|729
1660162500000|2022-08-10 20:15:00|15655.1|15651.1|15650.4|15646.4|15664.5|15660.5|15637.9|15633.9|504
1660162800000|2022-08-10 20:20:00|15647.3|15643.3|15650.4|15646.4|15650.4|15646.4|15641.1|15637.1|250
1660163100000|2022-08-10 20:25:00|15648.9|15644.9|15662.9|15658.9|15662.9|15658.9|15647.3|15643.3|350
1660163400000|2022-08-10 20:30:00|15664.5|15660.5|15655.1|15651.1|15666.1|15662.1|15650.4|15646.4|117
1660163700000|2022-08-10 20:35:00|15653.6|15649.6|15650.4|15646.4|15659.8|15655.8|15647.3|15643.3|127
1660164000000|2022-08-10 20:40:00|15652|15648|15645.8|15641.8|15652|15648|15644.2|15640.2|110
1660164300000|2022-08-10 20:45:00|15647.3|15643.3|15659.8|15655.8|15662.9|15658.9|15644.2|15640.2|424
1660164600000|2022-08-10 20:50:00|15658.3|15654.3|15659.8|15655.8|15661.4|15657.4|15647.3|15643.3|212
1660164900000|2022-08-10 20:55:00|15662.9|15658.9|15655.1|15651.1|15666.1|15662.1|15648.9|15644.9|244
1660168800000|2022-08-10 22:00:00|15662.9|15658.9|15672.3|15668.3|15673.9|15669.9|15659.8|15655.8|32
1660169100000|2022-08-10 22:05:00|15669.2|15665.2|15670.8|15666.8|15672.3|15668.3|15667.6|15663.6|34
1660169400000|2022-08-10 22:10:00|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15664.5|15660.5|27
1660169700000|2022-08-10 22:15:00|15670.8|15666.8|15666.1|15662.1|15672.3|15668.3|15666.1|15662.1|16
1660170000000|2022-08-10 22:20:00|15664.5|15660.5|15662.9|15658.9|15664.5|15660.5|15662.9|15658.9|0
1660170300000|2022-08-10 22:25:00|15664.5|15660.5|15661.4|15657.4|15664.5|15660.5|15659.8|15655.8|4
1660170600000|2022-08-10 22:30:00|15662.9|15658.9|15669.2|15665.2|15669.2|15665.2|15659.8|15655.8|15
1660170900000|2022-08-10 22:35:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15669.2|15665.2|13
1660171200000|2022-08-10 22:40:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15672.3|15668.3|34
1660171500000|2022-08-10 22:45:00|15673.9|15669.9|15669.2|15665.2|15675.4|15671.4|15669.2|15665.2|11
1660171800000|2022-08-10 22:50:00|15670.8|15666.8|15672.3|15668.3|15672.3|15668.3|15670.8|15666.8|9
1660172100000|2022-08-10 22:55:00|15670.8|15666.8|15664.5|15660.5|15670.8|15666.8|15664.5|15660.5|10
1660172400000|2022-08-10 23:00:00|15662.9|15658.9|15659.8|15655.8|15664.5|15660.5|15656.7|15652.7|9
1660172700000|2022-08-10 23:05:00|15661.4|15657.4|15661.4|15657.4|15662.9|15658.9|15659.8|15655.8|9
1660173000000|2022-08-10 23:10:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|7
1660173300000|2022-08-10 23:15:00|15661.4|15657.4|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|25
1660173600000|2022-08-10 23:20:00|15655.1|15651.1|15653.6|15649.6|15659.8|15655.8|15652|15648|26
1660173900000|2022-08-10 23:25:00|15655.1|15651.1|15655.1|15651.1|15656.7|15652.7|15653.6|15649.6|43
1660174200000|2022-08-10 23:30:00|15656.7|15652.7|15650.4|15646.4|15658.3|15654.3|15650.4|15646.4|31
1660174500000|2022-08-10 23:35:00|15652|15648|15650.4|15646.4|15652|15648|15650.4|15646.4|4
1660174800000|2022-08-10 23:40:00|15652|15648|15652|15648|15653.6|15649.6|15648.9|15644.9|8
1660175100000|2022-08-10 23:45:00|15653.6|15649.6|15659.8|15655.8|15659.8|15655.8|15653.6|15649.6|16
1660175400000|2022-08-10 23:50:00|15656.7|15652.7|15656.7|15652.7|15659.8|15655.8|15656.7|15652.7|8
1660175700000|2022-08-10 23:55:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15648.9|15644.9|14
1660176000000|2022-08-11 00:00:00|15658.3|15654.3|15659.8|15655.8|15662.9|15658.9|15658.3|15654.3|16
1660176300000|2022-08-11 00:05:00|15662.9|15658.9|15667.6|15663.6|15667.6|15663.6|15662.9|15658.9|43
1660176600000|2022-08-11 00:10:00|15669.2|15665.2|15670.8|15666.8|15670.8|15666.8|15667.6|15663.6|21
1660176900000|2022-08-11 00:15:00|15669.2|15665.2|15662.9|15658.9|15669.2|15665.2|15659.8|15655.8|26
1660177200000|2022-08-11 00:20:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15658.3|15654.3|14
1660177500000|2022-08-11 00:25:00|15659.8|15655.8|15661.4|15657.4|15661.4|15657.4|15659.8|15655.8|6
1660177800000|2022-08-11 00:30:00|15659.8|15655.8|15655.1|15651.1|15659.8|15655.8|15650.4|15646.4|14
1660178100000|2022-08-11 00:35:00|15653.6|15649.6|15652|15648|15653.6|15649.6|15648.9|15644.9|12
1660178400000|2022-08-11 00:40:00|15653.6|15649.6|15653.6|15649.6|15656.7|15652.7|15650.4|15646.4|6
1660178700000|2022-08-11 00:45:00|15655.1|15651.1|15652|15648|15655.1|15651.1|15650.4|15646.4|9
1660179000000|2022-08-11 00:50:00|15655.1|15651.1|15658.3|15654.3|15659.8|15655.8|15655.1|15651.1|25
1660179300000|2022-08-11 00:55:00|15659.8|15655.8|15659.8|15655.8|15661.4|15657.4|15656.7|15652.7|7
1660179600000|2022-08-11 01:00:00|15658.3|15654.3|15661.4|15657.4|15662.9|15658.9|15658.3|15654.3|9
1660179900000|2022-08-11 01:05:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|5
1660180200000|2022-08-11 01:10:00|15659.8|15655.8|15653.6|15649.6|15662.9|15658.9|15653.6|15649.6|54
1660180500000|2022-08-11 01:15:00|15655.1|15651.1|15642.6|15638.6|15656.7|15652.7|15642.6|15638.6|23
1660180800000|2022-08-11 01:20:00|15641.1|15637.1|15645.8|15641.8|15647.3|15643.3|15641.1|15637.1|11
1660181100000|2022-08-11 01:25:00|15647.3|15643.3|15641.1|15637.1|15647.3|15643.3|15641.1|15637.1|21
1660181400000|2022-08-11 01:30:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15633.3|15629.3|36
1660181700000|2022-08-11 01:35:00|15634.8|15630.8|15639.5|15635.5|15641.1|15637.1|15633.3|15629.3|36
1660182000000|2022-08-11 01:40:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|15
1660182300000|2022-08-11 01:45:00|15641.1|15637.1|15642.6|15638.6|15644.2|15640.2|15637.9|15633.9|21
1660182600000|2022-08-11 01:50:00|15644.2|15640.2|15644.2|15640.2|15647.3|15643.3|15642.6|15638.6|55
1660182900000|2022-08-11 01:55:00|15645.8|15641.8|15644.2|15640.2|15647.3|15643.3|15644.2|15640.2|10
1660183200000|2022-08-11 02:00:00|15641.1|15637.1|15644.2|15640.2|15644.2|15640.2|15641.1|15637.1|36
1660183500000|2022-08-11 02:05:00|15641.1|15637.1|15639.5|15635.5|15641.1|15637.1|15637.9|15633.9|12
1660183800000|2022-08-11 02:10:00|15637.9|15633.9|15641.1|15637.1|15641.1|15637.1|15637.9|15633.9|12
1660184100000|2022-08-11 02:15:00|15639.5|15635.5|15634.8|15630.8|15639.5|15635.5|15634.8|15630.8|18
1660184400000|2022-08-11 02:20:00|15636.4|15632.4|15633.3|15629.3|15636.4|15632.4|15631.7|15627.7|21
1660184700000|2022-08-11 02:25:00|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|15634.8|15630.8|5
1660185000000|2022-08-11 02:30:00|15631.7|15627.7|15627|15623|15631.7|15627.7|15625.4|15621.4|71
1660185300000|2022-08-11 02:35:00|15628.6|15624.6|15625.4|15621.4|15628.6|15624.6|15625.4|15621.4|24
1660185600000|2022-08-11 02:40:00|15627|15623|15628.6|15624.6|15630.1|15626.1|15625.4|15621.4|33
1660185900000|2022-08-11 02:45:00|15627|15623|15625.4|15621.4|15630.1|15626.1|15625.4|15621.4|8
1660186200000|2022-08-11 02:50:00|15622.3|15618.3|15616.1|15612.1|15622.3|15618.3|15614.5|15610.5|41
1660186500000|2022-08-11 02:55:00|15617.6|15613.6|15619.2|15615.2|15619.2|15615.2|15614.5|15610.5|12
1660186800000|2022-08-11 03:00:00|15616.1|15612.1|15612.9|15608.9|15619.2|15615.2|15611.4|15607.4|40
1660187100000|2022-08-11 03:05:00|15611.4|15607.4|15598.9|15594.9|15612.9|15608.9|15595.8|15591.8|48
1660187400000|2022-08-11 03:10:00|15600.4|15596.4|15603.6|15599.6|15605.1|15601.1|15598.9|15594.9|37
1660187700000|2022-08-11 03:15:00|15602|15598|15602|15598|15602|15598|15597.3|15593.3|19
1660188000000|2022-08-11 03:20:00|15603.6|15599.6|15602|15598|15603.6|15599.6|15600.4|15596.4|9
1660188300000|2022-08-11 03:25:00|15603.6|15599.6|15608.3|15604.3|15609.8|15605.8|15603.6|15599.6|9
1660188600000|2022-08-11 03:30:00|15606.7|15602.7|15614.5|15610.5|15616.1|15612.1|15606.7|15602.7|19
1660188900000|2022-08-11 03:35:00|15616.1|15612.1|15619.2|15615.2|15619.2|15615.2|15612.9|15608.9|13
1660189200000|2022-08-11 03:40:00|15620.8|15616.8|15619.2|15615.2|15622.3|15618.3|15616.1|15612.1|16
1660189500000|2022-08-11 03:45:00|15620.8|15616.8|15620.8|15616.8|15623.9|15619.9|15619.2|15615.2|9
1660189800000|2022-08-11 03:50:00|15619.2|15615.2|15616.1|15612.1|15620.8|15616.8|15612.9|15608.9|15
1660190100000|2022-08-11 03:55:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|0
1660190400000|2022-08-11 04:00:00|15619.2|15615.2|15617.6|15613.6|15619.2|15615.2|15616.1|15612.1|12
1660190700000|2022-08-11 04:05:00|15619.2|15615.2|15630.1|15626.1|15634.8|15630.8|15619.2|15615.2|39
1660191000000|2022-08-11 04:10:00|15628.6|15624.6|15627|15623|15630.1|15626.1|15627|15623|14
1660191300000|2022-08-11 04:15:00|15625.4|15621.4|15625.4|15621.4|15627|15623|15622.3|15618.3|23
1660191600000|2022-08-11 04:20:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|6
1660191900000|2022-08-11 04:25:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|4
1660192200000|2022-08-11 04:30:00|15627|15623|15625.4|15621.4|15627|15623|15625.4|15621.4|9
1660192500000|2022-08-11 04:35:00|15627|15623|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|7
1660192800000|2022-08-11 04:40:00|15627|15623|15628.6|15624.6|15630.1|15626.1|15627|15623|19
1660193100000|2022-08-11 04:45:00|15627|15623|15627|15623|15628.6|15624.6|15625.4|15621.4|12
1660193400000|2022-08-11 04:50:00|15628.6|15624.6|15630.1|15626.1|15631.7|15627.7|15625.4|15621.4|6
1660193700000|2022-08-11 04:55:00|15631.7|15627.7|15631.7|15627.7|15633.3|15629.3|15628.6|15624.6|21
1660194000000|2022-08-11 05:00:00|15633.3|15629.3|15633.3|15629.3|15636.4|15632.4|15633.3|15629.3|29
1660194300000|2022-08-11 05:05:00|15631.7|15627.7|15633.3|15629.3|15633.3|15629.3|15628.6|15624.6|9
1660194600000|2022-08-11 05:10:00|15631.7|15627.7|15633.3|15629.3|15636.4|15632.4|15628.6|15624.6|37
1660194900000|2022-08-11 05:15:00|15634.8|15630.8|15633.3|15629.3|15636.4|15632.4|15631.7|15627.7|5
1660195200000|2022-08-11 05:20:00|15631.7|15627.7|15630.1|15626.1|15633.3|15629.3|15628.6|15624.6|38
1660195500000|2022-08-11 05:25:00|15628.6|15624.6|15631.7|15627.7|15631.7|15627.7|15628.6|15624.6|23
1660195800000|2022-08-11 05:30:00|15630.1|15626.1|15630.1|15626.1|15631.7|15627.7|15628.6|15624.6|12
1660196100000|2022-08-11 05:35:00|15628.6|15624.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|19
1660196400000|2022-08-11 05:40:00|15627|15623|15625.4|15621.4|15628.6|15624.6|15623.9|15619.9|41
1660196700000|2022-08-11 05:45:00|15623.9|15619.9|15617.6|15613.6|15625.4|15621.4|15616.1|15612.1|36
1660197000000|2022-08-11 05:50:00|15616.1|15612.1|15616.1|15612.1|15617.6|15613.6|15614.5|15610.5|22
1660197300000|2022-08-11 05:55:00|15614.5|15610.5|15614.5|15610.5|15616.1|15612.1|15612.9|15608.9|11
1660197600000|2022-08-11 06:00:00|15612.9|15608.9|15622.3|15618.3|15627|15623|15612.9|15608.9|302
1660197900000|2022-08-11 06:05:00|15620.8|15616.8|15622.3|15618.3|15625.4|15621.4|15616.1|15612.1|46
1660198200000|2022-08-11 06:10:00|15620.8|15616.8|15612.9|15608.9|15625.4|15621.4|15611.4|15607.4|96
1660198500000|2022-08-11 06:15:00|15616.1|15612.1|15612.9|15608.9|15616.1|15612.1|15606.7|15602.7|106
1660198800000|2022-08-11 06:20:00|15614.5|15610.5|15625.4|15621.4|15625.4|15621.4|15612.9|15608.9|199
1660199100000|2022-08-11 06:25:00|15627|15623|15627|15623|15628.6|15624.6|15622.3|15618.3|198
1660199400000|2022-08-11 06:30:00|15625.4|15621.4|15637.9|15633.9|15637.9|15633.9|15625.4|15621.4|249
1660199700000|2022-08-11 06:35:00|15641.1|15637.1|15647.3|15643.3|15647.3|15643.3|15631.7|15627.7|129
1660200000000|2022-08-11 06:40:00|15650.4|15646.4|15653.6|15649.6|15656.7|15652.7|15647.3|15643.3|195
1660200300000|2022-08-11 06:45:00|15652|15648|15650.4|15646.4|15655.1|15651.1|15647.3|15643.3|101
1660200600000|2022-08-11 06:50:00|15652|15648|15655.1|15651.1|15662.9|15658.9|15650.4|15646.4|190
1660200900000|2022-08-11 06:55:00|15656.7|15652.7|15647.3|15643.3|15656.7|15652.7|15647.3|15643.3|211
1660201200000|2022-08-11 07:00:00|15648.9|15644.9|15650.4|15646.4|15659.8|15655.8|15645.8|15641.8|220
1660201500000|2022-08-11 07:05:00|15647.3|15643.3|15647.3|15643.3|15650.4|15646.4|15631.7|15627.7|142
1660201800000|2022-08-11 07:10:00|15648.9|15644.9|15667.6|15663.6|15669.2|15665.2|15648.9|15644.9|198
1660202100000|2022-08-11 07:15:00|15666.1|15662.1|15647.3|15643.3|15667.6|15663.6|15634.8|15630.8|135
1660202400000|2022-08-11 07:20:00|15648.9|15644.9|15648.9|15644.9|15653.6|15649.6|15641.1|15637.1|110
1660202700000|2022-08-11 07:25:00|15650.4|15646.4|15656.7|15652.7|15659.8|15655.8|15644.2|15640.2|147
1660203000000|2022-08-11 07:30:00|15658.3|15654.3|15669.2|15665.2|15670.8|15666.8|15656.7|15652.7|120
1660203300000|2022-08-11 07:35:00|15672.3|15668.3|15666.1|15662.1|15672.3|15668.3|15662.9|15658.9|138
1660203600000|2022-08-11 07:40:00|15664.5|15660.5|15662.9|15658.9|15672.3|15668.3|15661.4|15657.4|143
1660203900000|2022-08-11 07:45:00|15661.4|15657.4|15656.7|15652.7|15669.2|15665.2|15653.6|15649.6|197
1660204200000|2022-08-11 07:50:00|15655.1|15651.1|15659.8|15655.8|15662.9|15658.9|15650.4|15646.4|169
1660204500000|2022-08-11 07:55:00|15658.3|15654.3|15672.3|15668.3|15672.3|15668.3|15650.4|15646.4|145
1660204800000|2022-08-11 08:00:00|15669.2|15665.2|15656.7|15652.7|15669.2|15665.2|15650.4|15646.4|134
1660205100000|2022-08-11 08:05:00|15659.8|15655.8|15656.7|15652.7|15666.1|15662.1|15656.7|15652.7|81
1660205400000|2022-08-11 08:10:00|15655.1|15651.1|15648.9|15644.9|15659.8|15655.8|15644.2|15640.2|90
1660205700000|2022-08-11 08:15:00|15650.4|15646.4|15644.2|15640.2|15650.4|15646.4|15641.1|15637.1|90
1660206000000|2022-08-11 08:20:00|15647.3|15643.3|15644.2|15640.2|15650.4|15646.4|15644.2|15640.2|72
1660206300000|2022-08-11 08:25:00|15641.1|15637.1|15627|15623|15641.1|15637.1|15619.2|15615.2|159
1660206600000|2022-08-11 08:30:00|15628.6|15624.6|15633.3|15629.3|15637.9|15633.9|15628.6|15624.6|112
1660206900000|2022-08-11 08:35:00|15634.8|15630.8|15634.8|15630.8|15641.1|15637.1|15628.6|15624.6|96
1660207200000|2022-08-11 08:40:00|15633.3|15629.3|15637.9|15633.9|15641.1|15637.1|15628.6|15624.6|111
1660207500000|2022-08-11 08:45:00|15639.5|15635.5|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|103
1660207800000|2022-08-11 08:50:00|15637.9|15633.9|15641.1|15637.1|15644.2|15640.2|15637.9|15633.9|106
1660208100000|2022-08-11 08:55:00|15637.9|15633.9|15631.7|15627.7|15645.8|15641.8|15631.7|15627.7|146
1660208400000|2022-08-11 09:00:00|15634.8|15630.8|15644.2|15640.2|15647.3|15643.3|15631.7|15627.7|87
1660208700000|2022-08-11 09:05:00|15642.6|15638.6|15631.7|15627.7|15642.6|15638.6|15628.6|15624.6|205
1660209000000|2022-08-11 09:10:00|15630.1|15626.1|15631.7|15627.7|15637.9|15633.9|15630.1|15626.1|167
1660209300000|2022-08-11 09:15:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|99
1660209600000|2022-08-11 09:20:00|15630.1|15626.1|15631.7|15627.7|15634.8|15630.8|15628.6|15624.6|108
1660209900000|2022-08-11 09:25:00|15630.1|15626.1|15628.6|15624.6|15634.8|15630.8|15625.4|15621.4|210
1660210200000|2022-08-11 09:30:00|15625.4|15621.4|15628.6|15624.6|15628.6|15624.6|15625.4|15621.4|97
1660210500000|2022-08-11 09:35:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|169
1660210800000|2022-08-11 09:40:00|15639.5|15635.5|15637.9|15633.9|15639.5|15635.5|15628.6|15624.6|207
1660211100000|2022-08-11 09:45:00|15641.1|15637.1|15634.8|15630.8|15641.1|15637.1|15631.7|15627.7|105
1660211400000|2022-08-11 09:50:00|15633.3|15629.3|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|185
1660211700000|2022-08-11 09:55:00|15631.7|15627.7|15637.9|15633.9|15641.1|15637.1|15631.7|15627.7|69
1660212000000|2022-08-11 10:00:00|15636.4|15632.4|15634.8|15630.8|15639.5|15635.5|15628.6|15624.6|81
1660212300000|2022-08-11 10:05:00|15636.4|15632.4|15634.8|15630.8|15637.9|15633.9|15631.7|15627.7|50
1660212600000|2022-08-11 10:10:00|15641.1|15637.1|15656.7|15652.7|15656.7|15652.7|15637.9|15633.9|265
1660212900000|2022-08-11 10:15:00|15655.1|15651.1|15653.6|15649.6|15656.7|15652.7|15644.2|15640.2|104
1660213200000|2022-08-11 10:20:00|15655.1|15651.1|15656.7|15652.7|15656.7|15652.7|15653.6|15649.6|43
1660213500000|2022-08-11 10:25:00|15653.6|15649.6|15653.6|15649.6|15658.3|15654.3|15653.6|15649.6|86
1660213800000|2022-08-11 10:30:00|15655.1|15651.1|15655.1|15651.1|15659.8|15655.8|15653.6|15649.6|32
1660214100000|2022-08-11 10:35:00|15653.6|15649.6|15656.7|15652.7|15659.8|15655.8|15653.6|15649.6|148
1660214400000|2022-08-11 10:40:00|15653.6|15649.6|15647.3|15643.3|15653.6|15649.6|15644.2|15640.2|115
1660214700000|2022-08-11 10:45:00|15644.2|15640.2|15647.3|15643.3|15650.4|15646.4|15641.1|15637.1|86
1660215000000|2022-08-11 10:50:00|15645.8|15641.8|15641.1|15637.1|15645.8|15641.8|15637.9|15633.9|89
1660215300000|2022-08-11 10:55:00|15642.6|15638.6|15634.8|15630.8|15644.2|15640.2|15631.7|15627.7|257
1660215600000|2022-08-11 11:00:00|15631.7|15627.7|15631.7|15627.7|15641.1|15637.1|15631.7|15627.7|186
1660215900000|2022-08-11 11:05:00|15628.6|15624.6|15631.7|15627.7|15634.8|15630.8|15625.4|15621.4|148
1660216200000|2022-08-11 11:10:00|15630.1|15626.1|15625.4|15621.4|15634.8|15630.8|15622.3|15618.3|264
1660216500000|2022-08-11 11:15:00|15627|15623|15622.3|15618.3|15628.6|15624.6|15622.3|15618.3|234
1660216800000|2022-08-11 11:20:00|15619.2|15615.2|15619.2|15615.2|15628.6|15624.6|15619.2|15615.2|192
1660217100000|2022-08-11 11:25:00|15616.1|15612.1|15622.3|15618.3|15631.7|15627.7|15616.1|15612.1|259
1660217400000|2022-08-11 11:30:00|15625.4|15621.4|15634.8|15630.8|15647.3|15643.3|15625.4|15621.4|208
1660217700000|2022-08-11 11:35:00|15636.4|15632.4|15648.9|15644.9|15650.4|15646.4|15628.6|15624.6|266
1660218000000|2022-08-11 11:40:00|15647.3|15643.3|15658.3|15654.3|15659.8|15655.8|15641.1|15637.1|341
1660218300000|2022-08-11 11:45:00|15656.7|15652.7|15656.7|15652.7|15662.9|15658.9|15650.4|15646.4|457
1660218600000|2022-08-11 11:50:00|15658.3|15654.3|15672.3|15668.3|15681.7|15677.7|15656.7|15652.7|344
1660218900000|2022-08-11 11:55:00|15673.9|15669.9|15691.1|15687.1|15691.1|15687.1|15672.3|15668.3|653
1660219200000|2022-08-11 12:00:00|15694.2|15690.2|15728.6|15724.6|15731.7|15727.7|15692.6|15688.6|958
1660219500000|2022-08-11 12:05:00|15730.1|15726.1|15748.9|15744.9|15750.4|15746.4|15725.4|15721.4|1072
1660219800000|2022-08-11 12:10:00|15750.4|15746.4|15736.4|15732.4|15753.6|15749.6|15722.3|15718.3|848
1660220100000|2022-08-11 12:15:00|15737.9|15733.9|15709.8|15705.8|15750.4|15746.4|15706.7|15702.7|906
1660220400000|2022-08-11 12:20:00|15712.9|15708.9|15731.7|15727.7|15737.9|15733.9|15697.3|15693.3|1203
1660220700000|2022-08-11 12:25:00|15730.1|15726.1|15737.9|15733.9|15742.6|15738.6|15722.3|15718.3|596
1660221000000|2022-08-11 12:30:00|15736.4|15732.4|15686.4|15682.4|15745.8|15741.8|15684.8|15680.8|1614
1660221300000|2022-08-11 12:35:00|15684.8|15680.8|15697.3|15693.3|15703.6|15699.6|15678.6|15674.6|797
1660221600000|2022-08-11 12:40:00|15695.8|15691.8|15691.1|15687.1|15709.8|15705.8|15678.6|15674.6|850
1660221900000|2022-08-11 12:45:00|15692.6|15688.6|15672.3|15668.3|15697.3|15693.3|15669.2|15665.2|670
1660222200000|2022-08-11 12:50:00|15669.2|15665.2|15644.2|15640.2|15694.2|15690.2|15631.7|15627.7|1011
1660222500000|2022-08-11 12:55:00|15645.8|15641.8|15650.4|15646.4|15659.8|15655.8|15631.7|15627.7|1193
1660222800000|2022-08-11 13:00:00|15652|15648|15627|15623|15662.9|15658.9|15619.2|15615.2|740
1660223100000|2022-08-11 13:05:00|15628.6|15624.6|15655.1|15651.1|15659.8|15655.8|15619.2|15615.2|627
1660223400000|2022-08-11 13:10:00|15653.6|15649.6|15644.2|15640.2|15656.7|15652.7|15628.6|15624.6|488
1660223700000|2022-08-11 13:15:00|15642.6|15638.6|15616.1|15612.1|15644.2|15640.2|15603.6|15599.6|940
1660224000000|2022-08-11 13:20:00|15612.9|15608.9|15600.4|15596.4|15612.9|15608.9|15586.4|15582.4|721
1660224300000|2022-08-11 13:25:00|15597.3|15593.3|15594.2|15590.2|15609.8|15605.8|15591.1|15587.1|579
1660224600000|2022-08-11 13:30:00|15595.8|15591.8|15600.4|15596.4|15619.2|15615.2|15591.1|15587.1|888
1660224900000|2022-08-11 13:35:00|15603.6|15599.6|15609.8|15605.8|15609.8|15605.8|15591.1|15587.1|587
1660225200000|2022-08-11 13:40:00|15608.3|15604.3|15612.9|15608.9|15619.2|15615.2|15600.4|15596.4|651
1660225500000|2022-08-11 13:45:00|15614.5|15610.5|15597.3|15593.3|15616.1|15612.1|15591.1|15587.1|1044
1660225800000|2022-08-11 13:50:00|15594.2|15590.2|15581.7|15577.7|15608.3|15604.3|15578.6|15574.6|823
1660226100000|2022-08-11 13:55:00|15584.8|15580.8|15556.7|15552.7|15591.1|15587.1|15544.2|15540.2|1008
1660226400000|2022-08-11 14:00:00|15553.6|15549.6|15544.2|15540.2|15562.9|15558.9|15528.6|15524.6|1340
1660226700000|2022-08-11 14:05:00|15541.1|15537.1|15534.8|15530.8|15544.2|15540.2|15525.4|15521.4|724
1660227000000|2022-08-11 14:10:00|15536.4|15532.4|15494.2|15490.2|15537.9|15533.9|15492.6|15488.6|1008
1660227300000|2022-08-11 14:15:00|15492.6|15488.6|15487.9|15483.9|15503.6|15499.6|15484.8|15480.8|1089
1660227600000|2022-08-11 14:20:00|15484.8|15480.8|15500.4|15496.4|15506.7|15502.7|15484.8|15480.8|1015
1660227900000|2022-08-11 14:25:00|15497.3|15493.3|15484.8|15480.8|15497.3|15493.3|15466.1|15462.1|1353
1660228200000|2022-08-11 14:30:00|15483.3|15479.3|15447.3|15443.3|15487.9|15483.9|15447.3|15443.3|1531
1660228500000|2022-08-11 14:35:00|15448.9|15444.9|15434.8|15430.8|15448.9|15444.9|15422.3|15418.3|1087
1660228800000|2022-08-11 14:40:00|15433.3|15429.3|15411.4|15407.4|15434.8|15430.8|15406.7|15402.7|2069
1660229100000|2022-08-11 14:45:00|15409.8|15405.8|15406.7|15402.7|15425.4|15421.4|15405.1|15401.1|3532
1660229400000|2022-08-11 14:50:00|15403.6|15399.6|15434.8|15430.8|15437.9|15433.9|15403.6|15399.6|1295
1660229700000|2022-08-11 14:55:00|15431.7|15427.7|15416.1|15412.1|15434.8|15430.8|15412.9|15408.9|1406
1660230000000|2022-08-11 15:00:00|15419.2|15415.2|15412.9|15408.9|15427|15423|15409.8|15405.8|711
1660230300000|2022-08-11 15:05:00|15416.1|15412.1|15394.2|15390.2|15416.1|15412.1|15391.1|15387.1|927
1660230600000|2022-08-11 15:10:00|15392.6|15388.6|15394.2|15390.2|15406.7|15402.7|15391.1|15387.1|1335
1660230900000|2022-08-11 15:15:00|15391.1|15387.1|15422.3|15418.3|15422.3|15418.3|15391.1|15387.1|1206
1660231200000|2022-08-11 15:20:00|15425.4|15421.4|15416.1|15412.1|15425.4|15421.4|15412.9|15408.9|842
1660231500000|2022-08-11 15:25:00|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|842
1660231800000|2022-08-11 15:30:00|15412.9|15408.9|15428.6|15424.6|15431.7|15427.7|15409.8|15405.8|1106
1660232100000|2022-08-11 15:35:00|15431.7|15427.7|15422.3|15418.3|15433.3|15429.3|15397.3|15393.3|866
1660232400000|2022-08-11 15:40:00|15420.8|15416.8|15403.6|15399.6|15428.6|15424.6|15400.4|15396.4|851
1660232700000|2022-08-11 15:45:00|15406.7|15402.7|15403.6|15399.6|15419.2|15415.2|15403.6|15399.6|579
1660233000000|2022-08-11 15:50:00|15402|15398|15409.8|15405.8|15412.9|15408.9|15397.3|15393.3|865
1660233300000|2022-08-11 15:55:00|15406.7|15402.7|15397.3|15393.3|15406.7|15402.7|15384.8|15380.8|954
1660233600000|2022-08-11 16:00:00|15400.4|15396.4|15397.3|15393.3|15409.8|15405.8|15394.2|15390.2|757
1660233900000|2022-08-11 16:05:00|15395.8|15391.8|15406.7|15402.7|15412.9|15408.9|15394.2|15390.2|576
1660234200000|2022-08-11 16:10:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15397.3|15393.3|546
1660234500000|2022-08-11 16:15:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15394.2|15390.2|780
1660234800000|2022-08-11 16:20:00|15408.3|15404.3|15416.1|15412.1|15417.6|15413.6|15403.6|15399.6|591
1660235100000|2022-08-11 16:25:00|15419.2|15415.2|15409.8|15405.8|15422.3|15418.3|15403.6|15399.6|784
1660235400000|2022-08-11 16:30:00|15412.9|15408.9|15400.4|15396.4|15412.9|15408.9|15400.4|15396.4|791
1660235700000|2022-08-11 16:35:00|15397.3|15393.3|15397.3|15393.3|15406.7|15402.7|15391.1|15387.1|881
1660236000000|2022-08-11 16:40:00|15394.2|15390.2|15397.3|15393.3|15400.4|15396.4|15387.9|15383.9|908
1660236300000|2022-08-11 16:45:00|15395.8|15391.8|15400.4|15396.4|15406.7|15402.7|15391.1|15387.1|835
1660236600000|2022-08-11 16:50:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|726
1660236900000|2022-08-11 16:55:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15403.6|15399.6|1559
1660237200000|2022-08-11 17:00:00|15417.6|15413.6|15400.4|15396.4|15450.4|15446.4|15373.9|15369.9|2574
1660237500000|2022-08-11 17:05:00|15403.6|15399.6|15375.4|15371.4|15409.8|15405.8|15372.3|15368.3|1268
1660237800000|2022-08-11 17:10:00|15372.3|15368.3|15381.7|15377.7|15391.1|15387.1|15366.1|15362.1|1093
1660238100000|2022-08-11 17:15:00|15378.6|15374.6|15378.6|15374.6|15387.9|15383.9|15372.3|15368.3|607
1660238400000|2022-08-11 17:20:00|15381.7|15377.7|15378.6|15374.6|15389.5|15385.5|15369.2|15365.2|647
1660238700000|2022-08-11 17:25:00|15377|15373|15359.8|15355.8|15378.6|15374.6|15359.8|15355.8|811
1660239000000|2022-08-11 17:30:00|15356.7|15352.7|15347.3|15343.3|15356.7|15352.7|15344.2|15340.2|732
1660239300000|2022-08-11 17:35:00|15344.2|15340.2|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|938
1660239600000|2022-08-11 17:40:00|15358.3|15354.3|15347.3|15343.3|15366.1|15362.1|15347.3|15343.3|530
1660239900000|2022-08-11 17:45:00|15344.2|15340.2|15328.6|15324.6|15347.3|15343.3|15328.6|15324.6|450
1660240200000|2022-08-11 17:50:00|15327|15323|15316.1|15312.1|15331.7|15327.7|15312.9|15308.9|948
1660240500000|2022-08-11 17:55:00|15312.9|15308.9|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|1097
1660240800000|2022-08-11 18:00:00|15308.3|15304.3|15306.7|15302.7|15312.9|15308.9|15300.4|15296.4|818
1660241100000|2022-08-11 18:05:00|15303.6|15299.6|15289.5|15285.5|15306.7|15302.7|15278.6|15274.6|665
1660241400000|2022-08-11 18:10:00|15287.9|15283.9|15278.6|15274.6|15297.3|15293.3|15278.6|15274.6|603
1660241700000|2022-08-11 18:15:00|15281.7|15277.7|15259.8|15255.8|15281.7|15277.7|15259.8|15255.8|762
1660242000000|2022-08-11 18:20:00|15261.4|15257.4|15278.6|15274.6|15281.7|15277.7|15256.7|15252.7|571
1660242300000|2022-08-11 18:25:00|15275.4|15271.4|15250.4|15246.4|15275.4|15271.4|15247.3|15243.3|643
1660242600000|2022-08-11 18:30:00|15253.6|15249.6|15253.6|15249.6|15259.8|15255.8|15244.2|15240.2|778
1660242900000|2022-08-11 18:35:00|15255.1|15251.1|15231.7|15227.7|15256.7|15252.7|15228.6|15224.6|773
1660243200000|2022-08-11 18:40:00|15234.8|15230.8|15253.6|15249.6|15253.6|15249.6|15231.7|15227.7|799
1660243500000|2022-08-11 18:45:00|15255.1|15251.1|15269.2|15265.2|15272.3|15268.3|15250.4|15246.4|626
1660243800000|2022-08-11 18:50:00|15272.3|15268.3|15272.3|15268.3|15272.3|15268.3|15259.8|15255.8|716
1660244100000|2022-08-11 18:55:00|15275.4|15271.4|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|1208
1660244400000|2022-08-11 19:00:00|15269.2|15265.2|15281.7|15277.7|15284.8|15280.8|15269.2|15265.2|808
1660244700000|2022-08-11 19:05:00|15284.8|15280.8|15297.3|15293.3|15303.6|15299.6|15281.7|15277.7|905
1660245000000|2022-08-11 19:10:00|15300.4|15296.4|15303.6|15299.6|15309.8|15305.8|15297.3|15293.3|522
1660245300000|2022-08-11 19:15:00|15302|15298|15300.4|15296.4|15309.8|15305.8|15300.4|15296.4|291
1660245600000|2022-08-11 19:20:00|15297.3|15293.3|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|283
1660245900000|2022-08-11 19:25:00|15294.2|15290.2|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|314
1660246200000|2022-08-11 19:30:00|15295.8|15291.8|15281.7|15277.7|15297.3|15293.3|15278.6|15274.6|500
1660246500000|2022-08-11 19:35:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15269.2|15265.2|467
1660246800000|2022-08-11 19:40:00|15280.1|15276.1|15287.9|15283.9|15300.4|15296.4|15278.6|15274.6|432
1660247100000|2022-08-11 19:45:00|15291.1|15287.1|15272.3|15268.3|15294.2|15290.2|15269.2|15265.2|601
1660247400000|2022-08-11 19:50:00|15273.9|15269.9|15262.9|15258.9|15278.6|15274.6|15262.9|15258.9|681
1660247700000|2022-08-11 19:55:00|15259.8|15255.8|15264.5|15260.5|15277|15273|15253.6|15249.6|2821
1660248000000|2022-08-11 20:00:00|15266.1|15262.1|15256.7|15252.7|15269.2|15265.2|15244.2|15240.2|1333
1660248300000|2022-08-11 20:05:00|15258.3|15254.3|15262.9|15258.9|15266.1|15262.1|15250.4|15246.4|588
1660248600000|2022-08-11 20:10:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|346
1660248900000|2022-08-11 20:15:00|15259.8|15255.8|15262.9|15258.9|15266.1|15262.1|15256.7|15252.7|438
1660249200000|2022-08-11 20:20:00|15259.8|15255.8|15266.1|15262.1|15272.3|15268.3|15256.7|15252.7|567
1660249500000|2022-08-11 20:25:00|15267.6|15263.6|15269.2|15265.2|15272.3|15268.3|15262.9|15258.9|275
1660249800000|2022-08-11 20:30:00|15272.3|15268.3|15275.4|15271.4|15278.6|15274.6|15269.2|15265.2|321
1660250100000|2022-08-11 20:35:00|15277|15273|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|117
1660250400000|2022-08-11 20:40:00|15269.2|15265.2|15247.3|15243.3|15272.3|15268.3|15247.3|15243.3|439
1660250700000|2022-08-11 20:45:00|15244.2|15240.2|15244.2|15240.2|15244.2|15240.2|15237.9|15233.9|540
1660251000000|2022-08-11 20:50:00|15247.3|15243.3|15244.2|15240.2|15250.4|15246.4|15244.2|15240.2|172
1660251300000|2022-08-11 20:55:00|15245.8|15241.8|15239.5|15235.5|15253.6|15249.6|15237.9|15233.9|298
1660255200000|2022-08-11 22:00:00|15241.1|15237.1|15255.1|15251.1|15256.7|15252.7|15241.1|15237.1|88
1660255500000|2022-08-11 22:05:00|15253.6|15249.6|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|26
1660255800000|2022-08-11 22:10:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|13
1660256100000|2022-08-11 22:15:00|15250.4|15246.4|15248.9|15244.9|15253.6|15249.6|15247.3|15243.3|24
1660256400000|2022-08-11 22:20:00|15247.3|15243.3|15245.8|15241.8|15248.9|15244.9|15244.2|15240.2|79
1660256700000|2022-08-11 22:25:00|15247.3|15243.3|15247.3|15243.3|15248.9|15244.9|15241.1|15237.1|71
1660257000000|2022-08-11 22:30:00|15248.9|15244.9|15248.9|15244.9|15248.9|15244.9|15241.1|15237.1|32
1660257300000|2022-08-11 22:35:00|15250.4|15246.4|15256.7|15252.7|15256.7|15252.7|15250.4|15246.4|36
1660257600000|2022-08-11 22:40:00|15255.1|15251.1|15259.8|15255.8|15261.4|15257.4|15253.6|15249.6|35
1660257900000|2022-08-11 22:45:00|15261.4|15257.4|15261.4|15257.4|15262.9|15258.9|15258.3|15254.3|22
1660258200000|2022-08-11 22:50:00|15259.8|15255.8|15259.8|15255.8|15262.9|15258.9|15258.3|15254.3|9
1660258500000|2022-08-11 22:55:00|15258.3|15254.3|15262.9|15258.9|15262.9|15258.9|15258.3|15254.3|8
1660258800000|2022-08-11 23:00:00|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|15259.8|15255.8|3
1660259100000|2022-08-11 23:05:00|15258.3|15254.3|15250.4|15246.4|15258.3|15254.3|15250.4|15246.4|21
1660259400000|2022-08-11 23:10:00|15252|15248|15253.6|15249.6|15253.6|15249.6|15250.4|15246.4|9
1660259700000|2022-08-11 23:15:00|15252|15248|15248.9|15244.9|15252|15248|15247.3|15243.3|20
1660260000000|2022-08-11 23:20:00|15247.3|15243.3|15250.4|15246.4|15253.6|15249.6|15244.2|15240.2|85
1660260300000|2022-08-11 23:25:00|15252|15248|15253.6|15249.6|15256.7|15252.7|15250.4|15246.4|9
1660260600000|2022-08-11 23:30:00|15255.1|15251.1|15255.1|15251.1|15259.8|15255.8|15253.6|15249.6|39
1660260900000|2022-08-11 23:35:00|15253.6|15249.6|15247.3|15243.3|15255.1|15251.1|15247.3|15243.3|15
1660261200000|2022-08-11 23:40:00|15250.4|15246.4|15247.3|15243.3|15250.4|15246.4|15244.2|15240.2|44
1660261500000|2022-08-11 23:45:00|15250.4|15246.4|15252|15248|15253.6|15249.6|15247.3|15243.3|37
1660261800000|2022-08-11 23:50:00|15253.6|15249.6|15259.8|15255.8|15261.4|15257.4|15252|15248|91
1660262100000|2022-08-11 23:55:00|15258.3|15254.3|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|88
1660262400000|2022-08-12 00:00:00|15253.6|15249.6|15266.1|15262.1|15269.2|15265.2|15253.6|15249.6|175
1660262700000|2022-08-12 00:05:00|15262.9|15258.9|15250.4|15246.4|15266.1|15262.1|15248.9|15244.9|182
1660263000000|2022-08-12 00:10:00|15248.9|15244.9|15237.9|15233.9|15253.6|15249.6|15237.9|15233.9|74
1660263300000|2022-08-12 00:15:00|15234.8|15230.8|15244.2|15240.2|15244.2|15240.2|15233.3|15229.3|63
1660263600000|2022-08-12 00:20:00|15242.6|15238.6|15231.7|15227.7|15244.2|15240.2|15231.7|15227.7|90
1660263900000|2022-08-12 00:25:00|15234.8|15230.8|15233.3|15229.3|15241.1|15237.1|15231.7|15227.7|36
1660264200000|2022-08-12 00:30:00|15231.7|15227.7|15228.6|15224.6|15233.3|15229.3|15225.4|15221.4|58
1660264500000|2022-08-12 00:35:00|15227|15223|15231.7|15227.7|15231.7|15227.7|15227|15223|10
1660264800000|2022-08-12 00:40:00|15233.3|15229.3|15244.2|15240.2|15244.2|15240.2|15231.7|15227.7|55
1660265100000|2022-08-12 00:45:00|15242.6|15238.6|15245.8|15241.8|15247.3|15243.3|15242.6|15238.6|16
1660265400000|2022-08-12 00:50:00|15247.3|15243.3|15247.3|15243.3|15247.3|15243.3|15244.2|15240.2|13
1660265700000|2022-08-12 00:55:00|15244.2|15240.2|15253.6|15249.6|15253.6|15249.6|15244.2|15240.2|74
1660266000000|2022-08-12 01:00:00|15252|15248|15256.7|15252.7|15256.7|15252.7|15248.9|15244.9|107
1660266300000|2022-08-12 01:05:00|15255.1|15251.1|15256.7|15252.7|15258.3|15254.3|15250.4|15246.4|85
1660266600000|2022-08-12 01:10:00|15255.1|15251.1|15262.9|15258.9|15262.9|15258.9|15253.6|15249.6|90
1660266900000|2022-08-12 01:15:00|15261.4|15257.4|15250.4|15246.4|15261.4|15257.4|15247.3|15243.3|85
1660267200000|2022-08-12 01:20:00|15253.6|15249.6|15255.1|15251.1|15258.3|15254.3|15253.6|15249.6|31
1660267500000|2022-08-12 01:25:00|15256.7|15252.7|15256.7|15252.7|15261.4|15257.4|15256.7|15252.7|41
1660267800000|2022-08-12 01:30:00|15258.3|15254.3|15266.1|15262.1|15266.1|15262.1|15256.7|15252.7|105
1660268100000|2022-08-12 01:35:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|131
1660268400000|2022-08-12 01:40:00|15262.9|15258.9|15266.1|15262.1|15267.6|15263.6|15262.9|15258.9|20
1660268700000|2022-08-12 01:45:00|15264.5|15260.5|15262.9|15258.9|15267.6|15263.6|15261.4|15257.4|16
1660269000000|2022-08-12 01:50:00|15264.5|15260.5|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|104
1660269300000|2022-08-12 01:55:00|15267.6|15263.6|15273.9|15269.9|15273.9|15269.9|15266.1|15262.1|79
1660269600000|2022-08-12 02:00:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15270.8|15266.8|120
1660269900000|2022-08-12 02:05:00|15278.6|15274.6|15280.1|15276.1|15281.7|15277.7|15278.6|15274.6|60
1660270200000|2022-08-12 02:10:00|15278.6|15274.6|15281.7|15277.7|15281.7|15277.7|15278.6|15274.6|58
1660270500000|2022-08-12 02:15:00|15280.1|15276.1|15284.8|15280.8|15284.8|15280.8|15278.6|15274.6|72
1660270800000|2022-08-12 02:20:00|15286.4|15282.4|15281.7|15277.7|15287.9|15283.9|15281.7|15277.7|116
1660271100000|2022-08-12 02:25:00|15278.6|15274.6|15287.9|15283.9|15287.9|15283.9|15278.6|15274.6|114
1660271400000|2022-08-12 02:30:00|15286.4|15282.4|15284.8|15280.8|15287.9|15283.9|15284.8|15280.8|129
1660271700000|2022-08-12 02:35:00|15281.7|15277.7|15278.6|15274.6|15284.8|15280.8|15278.6|15274.6|174
1660272000000|2022-08-12 02:40:00|15281.7|15277.7|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|93
1660272300000|2022-08-12 02:45:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|91
1660272600000|2022-08-12 02:50:00|15297.3|15293.3|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|167
1660272900000|2022-08-12 02:55:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|63
1660273200000|2022-08-12 03:00:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15294.2|15290.2|178
1660273500000|2022-08-12 03:05:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|33
1660273800000|2022-08-12 03:10:00|15306.7|15302.7|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|156
1660274100000|2022-08-12 03:15:00|15309.8|15305.8|15319.2|15315.2|15319.2|15315.2|15309.8|15305.8|287
1660274400000|2022-08-12 03:20:00|15317.6|15313.6|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|160
1660274700000|2022-08-12 03:25:00|15322.3|15318.3|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|104
1660275000000|2022-08-12 03:30:00|15317.6|15313.6|15319.2|15315.2|15320.8|15316.8|15316.1|15312.1|53
1660275300000|2022-08-12 03:35:00|15317.6|15313.6|15317.6|15313.6|15317.6|15313.6|15312.9|15308.9|41
1660275600000|2022-08-12 03:40:00|15316.1|15312.1|15325.4|15321.4|15328.6|15324.6|15316.1|15312.1|93
1660275900000|2022-08-12 03:45:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15322.3|15318.3|40
1660276200000|2022-08-12 03:50:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|58
1660276500000|2022-08-12 03:55:00|15322.3|15318.3|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|27
1660276800000|2022-08-12 04:00:00|15322.3|15318.3|15328.6|15324.6|15328.6|15324.6|15322.3|15318.3|36
1660277100000|2022-08-12 04:05:00|15327|15323|15327|15323|15328.6|15324.6|15322.3|15318.3|37
1660277400000|2022-08-12 04:10:00|15325.4|15321.4|15328.6|15324.6|15328.6|15324.6|15325.4|15321.4|41
1660277700000|2022-08-12 04:15:00|15331.7|15327.7|15341.1|15337.1|15341.1|15337.1|15331.7|15327.7|100
1660278000000|2022-08-12 04:20:00|15339.5|15335.5|15331.7|15327.7|15341.1|15337.1|15331.7|15327.7|48
1660278300000|2022-08-12 04:25:00|15333.3|15329.3|15320.8|15316.8|15334.8|15330.8|15320.8|15316.8|51
1660278600000|2022-08-12 04:30:00|15319.2|15315.2|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|38
1660278900000|2022-08-12 04:35:00|15317.6|15313.6|15316.1|15312.1|15317.6|15313.6|15316.1|15312.1|48
1660279200000|2022-08-12 04:40:00|15317.6|15313.6|15312.9|15308.9|15317.6|15313.6|15312.9|15308.9|21
1660279500000|2022-08-12 04:45:00|15309.8|15305.8|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|58
1660279800000|2022-08-12 04:50:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|19
1660280100000|2022-08-12 04:55:00|15311.4|15307.4|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|77
1660280400000|2022-08-12 05:00:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|32
1660280700000|2022-08-12 05:05:00|15311.4|15307.4|15303.6|15299.6|15311.4|15307.4|15302|15298|23
1660281000000|2022-08-12 05:10:00|15300.4|15296.4|15314.5|15310.5|15314.5|15310.5|15300.4|15296.4|65
1660281300000|2022-08-12 05:15:00|15312.9|15308.9|15306.7|15302.7|15312.9|15308.9|15305.1|15301.1|15
1660281600000|2022-08-12 05:20:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15303.6|15299.6|39
1660281900000|2022-08-12 05:25:00|15306.7|15302.7|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|99
1660282200000|2022-08-12 05:30:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15302|15298|26
1660282500000|2022-08-12 05:35:00|15302|15298|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|18
1660282800000|2022-08-12 05:40:00|15302|15298|15303.6|15299.6|15305.1|15301.1|15297.3|15293.3|34
1660283100000|2022-08-12 05:45:00|15302|15298|15300.4|15296.4|15302|15298|15297.3|15293.3|25
1660283400000|2022-08-12 05:50:00|15303.6|15299.6|15298.9|15294.9|15303.6|15299.6|15298.9|15294.9|8
1660283700000|2022-08-12 05:55:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|24
1660284000000|2022-08-12 06:00:00|15298.9|15294.9|15292.6|15288.6|15303.6|15299.6|15291.1|15287.1|113
1660284300000|2022-08-12 06:05:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15286.4|15282.4|98
1660284600000|2022-08-12 06:10:00|15292.6|15288.6|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|304
1660284900000|2022-08-12 06:15:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|70
1660285200000|2022-08-12 06:20:00|15295.8|15291.8|15306.7|15302.7|15306.7|15302.7|15294.2|15290.2|94
1660285500000|2022-08-12 06:25:00|15308.3|15304.3|15300.4|15296.4|15316.1|15312.1|15300.4|15296.4|158
1660285800000|2022-08-12 06:30:00|15302|15298|15297.3|15293.3|15309.8|15305.8|15297.3|15293.3|63
1660286100000|2022-08-12 06:35:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|70
1660286400000|2022-08-12 06:40:00|15300.4|15296.4|15302|15298|15303.6|15299.6|15297.3|15293.3|115
1660286700000|2022-08-12 06:45:00|15306.7|15302.7|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|228
1660287000000|2022-08-12 06:50:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|43
1660287300000|2022-08-12 06:55:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|58
1660287600000|2022-08-12 07:00:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15278.6|15274.6|235
1660287900000|2022-08-12 07:05:00|15287.9|15283.9|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|250
1660288200000|2022-08-12 07:10:00|15286.4|15282.4|15300.4|15296.4|15309.8|15305.8|15286.4|15282.4|223
1660288500000|2022-08-12 07:15:00|15297.3|15293.3|15284.8|15280.8|15300.4|15296.4|15280.1|15276.1|116
1660288800000|2022-08-12 07:20:00|15286.4|15282.4|15297.3|15293.3|15297.3|15293.3|15272.3|15268.3|198
1660289100000|2022-08-12 07:25:00|15295.8|15291.8|15262.9|15258.9|15295.8|15291.8|15262.9|15258.9|116
1660289400000|2022-08-12 07:30:00|15261.4|15257.4|15237.9|15233.9|15266.1|15262.1|15237.9|15233.9|256
1660289700000|2022-08-12 07:35:00|15234.8|15230.8|15234.8|15230.8|15241.1|15237.1|15216.1|15212.1|399
1660290000000|2022-08-12 07:40:00|15233.3|15229.3|15255.1|15251.1|15256.7|15252.7|15228.6|15224.6|330
1660290300000|2022-08-12 07:45:00|15256.7|15252.7|15259.8|15255.8|15267.6|15263.6|15250.4|15246.4|208
1660290600000|2022-08-12 07:50:00|15261.4|15257.4|15281.7|15277.7|15286.4|15282.4|15256.7|15252.7|337
1660290900000|2022-08-12 07:55:00|15284.8|15280.8|15284.8|15280.8|15294.2|15290.2|15278.6|15274.6|219
1660291200000|2022-08-12 08:00:00|15281.7|15277.7|15278.6|15274.6|15294.2|15290.2|15273.9|15269.9|303
1660291500000|2022-08-12 08:05:00|15280.1|15276.1|15272.3|15268.3|15284.8|15280.8|15266.1|15262.1|401
1660291800000|2022-08-12 08:10:00|15275.4|15271.4|15284.8|15280.8|15287.9|15283.9|15270.8|15266.8|151
1660292100000|2022-08-12 08:15:00|15286.4|15282.4|15294.2|15290.2|15294.2|15290.2|15278.6|15274.6|199
1660292400000|2022-08-12 08:20:00|15291.1|15287.1|15291.1|15287.1|15300.4|15296.4|15289.5|15285.5|275
1660292700000|2022-08-12 08:25:00|15289.5|15285.5|15287.9|15283.9|15291.1|15287.1|15281.7|15277.7|232
1660293000000|2022-08-12 08:30:00|15284.8|15280.8|15284.8|15280.8|15292.6|15288.6|15280.1|15276.1|179
1660293300000|2022-08-12 08:35:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15281.7|15277.7|245
1660293600000|2022-08-12 08:40:00|15300.4|15296.4|15297.3|15293.3|15305.1|15301.1|15294.2|15290.2|122
1660293900000|2022-08-12 08:45:00|15298.9|15294.9|15312.9|15308.9|15312.9|15308.9|15298.9|15294.9|184
1660294200000|2022-08-12 08:50:00|15316.1|15312.1|15322.3|15318.3|15325.4|15321.4|15311.4|15307.4|200
1660294500000|2022-08-12 08:55:00|15320.8|15316.8|15320.8|15316.8|15325.4|15321.4|15316.1|15312.1|153
1660294800000|2022-08-12 09:00:00|15319.2|15315.2|15306.7|15302.7|15320.8|15316.8|15303.6|15299.6|145
1660295100000|2022-08-12 09:05:00|15309.8|15305.8|15303.6|15299.6|15312.9|15308.9|15300.4|15296.4|100
1660295400000|2022-08-12 09:10:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|121
1660295700000|2022-08-12 09:15:00|15303.6|15299.6|15316.1|15312.1|15316.1|15312.1|15300.4|15296.4|56
1660296000000|2022-08-12 09:20:00|15312.9|15308.9|15306.7|15302.7|15316.1|15312.1|15303.6|15299.6|89
1660296300000|2022-08-12 09:25:00|15308.3|15304.3|15300.4|15296.4|15308.3|15304.3|15297.3|15293.3|107
1660296600000|2022-08-12 09:30:00|15302|15298|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|101
1660296900000|2022-08-12 09:35:00|15294.2|15290.2|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|85
1660297200000|2022-08-12 09:40:00|15292.6|15288.6|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|77
1660297500000|2022-08-12 09:45:00|15291.1|15287.1|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|60
1660297800000|2022-08-12 09:50:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15275.4|15271.4|171
1660298100000|2022-08-12 09:55:00|15292.6|15288.6|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|149
1660298400000|2022-08-12 10:00:00|15297.3|15293.3|15316.1|15312.1|15316.1|15312.1|15287.9|15283.9|154
1660298700000|2022-08-12 10:05:00|15312.9|15308.9|15306.7|15302.7|15317.6|15313.6|15303.6|15299.6|150
1660299000000|2022-08-12 10:10:00|15308.3|15304.3|15309.8|15305.8|15311.4|15307.4|15303.6|15299.6|144
1660299300000|2022-08-12 10:15:00|15308.3|15304.3|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|61
1660299600000|2022-08-12 10:20:00|15311.4|15307.4|15322.3|15318.3|15322.3|15318.3|15311.4|15307.4|35
1660299900000|2022-08-12 10:25:00|15320.8|15316.8|15331.7|15327.7|15334.8|15330.8|15319.2|15315.2|161
1660300200000|2022-08-12 10:30:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|105
1660300500000|2022-08-12 10:35:00|15334.8|15330.8|15336.4|15332.4|15337.9|15333.9|15331.7|15327.7|113
1660300800000|2022-08-12 10:40:00|15337.9|15333.9|15339.5|15335.5|15347.3|15343.3|15334.8|15330.8|166
1660301100000|2022-08-12 10:45:00|15341.1|15337.1|15328.6|15324.6|15341.1|15337.1|15325.4|15321.4|87
1660301400000|2022-08-12 10:50:00|15330.1|15326.1|15328.6|15324.6|15336.4|15332.4|15325.4|15321.4|98
1660301700000|2022-08-12 10:55:00|15330.1|15326.1|15319.2|15315.2|15331.7|15327.7|15319.2|15315.2|124
1660302000000|2022-08-12 11:00:00|15320.8|15316.8|15312.9|15308.9|15323.9|15319.9|15312.9|15308.9|139
1660302300000|2022-08-12 11:05:00|15316.1|15312.1|15331.7|15327.7|15333.3|15329.3|15312.9|15308.9|353
1660302600000|2022-08-12 11:10:00|15328.6|15324.6|15312.9|15308.9|15334.8|15330.8|15312.9|15308.9|436
1660302900000|2022-08-12 11:15:00|15311.4|15307.4|15306.7|15302.7|15312.9|15308.9|15300.4|15296.4|128
1660303200000|2022-08-12 11:20:00|15303.6|15299.6|15297.3|15293.3|15308.3|15304.3|15295.8|15291.8|277
1660303500000|2022-08-12 11:25:00|15298.9|15294.9|15297.3|15293.3|15300.4|15296.4|15292.6|15288.6|217
1660303800000|2022-08-12 11:30:00|15300.4|15296.4|15309.8|15305.8|15312.9|15308.9|15291.1|15287.1|244
1660304100000|2022-08-12 11:35:00|15312.9|15308.9|15305.1|15301.1|15322.3|15318.3|15303.6|15299.6|266
1660304400000|2022-08-12 11:40:00|15306.7|15302.7|15305.1|15301.1|15309.8|15305.8|15297.3|15293.3|186
1660304700000|2022-08-12 11:45:00|15306.7|15302.7|15316.1|15312.1|15319.2|15315.2|15300.4|15296.4|221
1660305000000|2022-08-12 11:50:00|15312.9|15308.9|15319.2|15315.2|15319.2|15315.2|15303.6|15299.6|137
1660305300000|2022-08-12 11:55:00|15320.8|15316.8|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|373
1660305600000|2022-08-12 12:00:00|15316.1|15312.1|15328.6|15324.6|15337.9|15333.9|15309.8|15305.8|343
1660305900000|2022-08-12 12:05:00|15331.7|15327.7|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|369
1660306200000|2022-08-12 12:10:00|15333.3|15329.3|15350.4|15346.4|15350.4|15346.4|15333.3|15329.3|218
1660306500000|2022-08-12 12:15:00|15348.9|15344.9|15366.1|15362.1|15369.2|15365.2|15337.9|15333.9|682
1660306800000|2022-08-12 12:20:00|15362.9|15358.9|15372.3|15368.3|15372.3|15368.3|15350.4|15346.4|925
1660307100000|2022-08-12 12:25:00|15370.8|15366.8|15352|15348|15370.8|15366.8|15348.9|15344.9|567
1660307400000|2022-08-12 12:30:00|15350.4|15346.4|15356.7|15352.7|15366.1|15362.1|15350.4|15346.4|645
1660307700000|2022-08-12 12:35:00|15358.3|15354.3|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|644
1660308000000|2022-08-12 12:40:00|15347.3|15343.3|15325.4|15321.4|15347.3|15343.3|15316.1|15312.1|899
1660308300000|2022-08-12 12:45:00|15327|15323|15334.8|15330.8|15347.3|15343.3|15312.9|15308.9|786
1660308600000|2022-08-12 12:50:00|15337.9|15333.9|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|422
1660308900000|2022-08-12 12:55:00|15342.6|15338.6|15359.8|15355.8|15362.9|15358.9|15336.4|15332.4|731
1660309200000|2022-08-12 13:00:00|15362.9|15358.9|15369.2|15365.2|15384.8|15380.8|15358.3|15354.3|631
1660309500000|2022-08-12 13:05:00|15367.6|15363.6|15356.7|15352.7|15369.2|15365.2|15347.3|15343.3|553
1660309800000|2022-08-12 13:10:00|15353.6|15349.6|15378.6|15374.6|15381.7|15377.7|15347.3|15343.3|511
1660310100000|2022-08-12 13:15:00|15381.7|15377.7|15375.4|15371.4|15384.8|15380.8|15372.3|15368.3|620
1660310400000|2022-08-12 13:20:00|15372.3|15368.3|15378.6|15374.6|15387.9|15383.9|15369.2|15365.2|603
1660310700000|2022-08-12 13:25:00|15377|15373|15362.9|15358.9|15378.6|15374.6|15350.4|15346.4|747
1660311000000|2022-08-12 13:30:00|15364.5|15360.5|15366.1|15362.1|15378.6|15374.6|15359.8|15355.8|958
1660311300000|2022-08-12 13:35:00|15369.2|15365.2|15381.7|15377.7|15387.9|15383.9|15362.9|15358.9|870
1660311600000|2022-08-12 13:40:00|15378.6|15374.6|15377|15373|15394.2|15390.2|15369.2|15365.2|955
1660311900000|2022-08-12 13:45:00|15375.4|15371.4|15378.6|15374.6|15384.8|15380.8|15366.1|15362.1|849
1660312200000|2022-08-12 13:50:00|15377|15373|15375.4|15371.4|15383.3|15379.3|15367.6|15363.6|471
1660312500000|2022-08-12 13:55:00|15373.9|15369.9|15391.1|15387.1|15397.3|15393.3|15372.3|15368.3|483
1660312800000|2022-08-12 14:00:00|15358.3|15354.3|15347.3|15343.3|15367.6|15363.6|15341.1|15337.1|1213
1660313100000|2022-08-12 14:05:00|15344.2|15340.2|15347.3|15343.3|15375.4|15371.4|15344.2|15340.2|1371
1660313400000|2022-08-12 14:10:00|15348.9|15344.9|15372.3|15368.3|15391.1|15387.1|15344.2|15340.2|1294
1660313700000|2022-08-12 14:15:00|15369.2|15365.2|15344.2|15340.2|15372.3|15368.3|15342.6|15338.6|975
1660314000000|2022-08-12 14:20:00|15347.3|15343.3|15316.1|15312.1|15356.7|15352.7|15316.1|15312.1|1667
1660314300000|2022-08-12 14:25:00|15312.9|15308.9|15292.6|15288.6|15314.5|15310.5|15269.2|15265.2|2559
1660314600000|2022-08-12 14:30:00|15291.1|15287.1|15355.1|15351.1|15362.9|15358.9|15291.1|15287.1|1336
1660314900000|2022-08-12 14:35:00|15353.6|15349.6|15319.2|15315.2|15356.7|15352.7|15312.9|15308.9|1227
1660315200000|2022-08-12 14:40:00|15320.8|15316.8|15341.1|15337.1|15347.3|15343.3|15319.2|15315.2|964
1660315500000|2022-08-12 14:45:00|15344.2|15340.2|15347.3|15343.3|15362.9|15358.9|15341.1|15337.1|786
1660315800000|2022-08-12 14:50:00|15350.4|15346.4|15344.2|15340.2|15359.8|15355.8|15341.1|15337.1|849
1660316100000|2022-08-12 14:55:00|15345.8|15341.8|15334.8|15330.8|15353.6|15349.6|15328.6|15324.6|584
1660316400000|2022-08-12 15:00:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15309.8|15305.8|834
1660316700000|2022-08-12 15:05:00|15333.3|15329.3|15309.8|15305.8|15337.9|15333.9|15303.6|15299.6|492
1660317000000|2022-08-12 15:10:00|15311.4|15307.4|15334.8|15330.8|15337.9|15333.9|15311.4|15307.4|459
1660317300000|2022-08-12 15:15:00|15333.3|15329.3|15356.7|15352.7|15359.8|15355.8|15331.7|15327.7|1134
1660317600000|2022-08-12 15:20:00|15355.1|15351.1|15337.9|15333.9|15366.1|15362.1|15334.8|15330.8|572
1660317900000|2022-08-12 15:25:00|15336.4|15332.4|15356.7|15352.7|15359.8|15355.8|15334.8|15330.8|455
1660318200000|2022-08-12 15:30:00|15358.3|15354.3|15353.6|15349.6|15362.9|15358.9|15353.6|15349.6|692
1660318500000|2022-08-12 15:35:00|15350.4|15346.4|15347.3|15343.3|15356.7|15352.7|15341.1|15337.1|573
1660318800000|2022-08-12 15:40:00|15345.8|15341.8|15331.7|15327.7|15347.3|15343.3|15331.7|15327.7|448
1660319100000|2022-08-12 15:45:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15328.6|15324.6|387
1660319400000|2022-08-12 15:50:00|15339.5|15335.5|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|297
1660319700000|2022-08-12 15:55:00|15328.6|15324.6|15334.8|15330.8|15341.1|15337.1|15328.6|15324.6|245
1660320000000|2022-08-12 16:00:00|15331.7|15327.7|15319.2|15315.2|15331.7|15327.7|15309.8|15305.8|470
1660320300000|2022-08-12 16:05:00|15316.1|15312.1|15320.8|15316.8|15328.6|15324.6|15316.1|15312.1|344
1660320600000|2022-08-12 16:10:00|15322.3|15318.3|15328.6|15324.6|15330.1|15326.1|15319.2|15315.2|333
1660320900000|2022-08-12 16:15:00|15330.1|15326.1|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|284
1660321200000|2022-08-12 16:20:00|15334.8|15330.8|15328.6|15324.6|15341.1|15337.1|15328.6|15324.6|335
1660321500000|2022-08-12 16:25:00|15331.7|15327.7|15316.1|15312.1|15331.7|15327.7|15316.1|15312.1|183
1660321800000|2022-08-12 16:30:00|15319.2|15315.2|15328.6|15324.6|15334.8|15330.8|15319.2|15315.2|327
1660322100000|2022-08-12 16:35:00|15331.7|15327.7|15337.9|15333.9|15341.1|15337.1|15328.6|15324.6|277
1660322400000|2022-08-12 16:40:00|15341.1|15337.1|15356.7|15352.7|15356.7|15352.7|15336.4|15332.4|263
1660322700000|2022-08-12 16:45:00|15358.3|15354.3|15362.9|15358.9|15366.1|15362.1|15353.6|15349.6|404
1660323000000|2022-08-12 16:50:00|15359.8|15355.8|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|336
1660323300000|2022-08-12 16:55:00|15356.7|15352.7|15362.9|15358.9|15366.1|15362.1|15350.4|15346.4|388
1660323600000|2022-08-12 17:00:00|15366.1|15362.1|15362.9|15358.9|15366.1|15362.1|15362.9|15358.9|327
1660323900000|2022-08-12 17:05:00|15364.5|15360.5|15369.2|15365.2|15375.4|15371.4|15362.9|15358.9|259
1660324200000|2022-08-12 17:10:00|15366.1|15362.1|15356.7|15352.7|15369.2|15365.2|15353.6|15349.6|331
1660324500000|2022-08-12 17:15:00|15359.8|15355.8|15362.9|15358.9|15367.6|15363.6|15359.8|15355.8|243
1660324800000|2022-08-12 17:20:00|15366.1|15362.1|15375.4|15371.4|15378.6|15374.6|15364.5|15360.5|444
1660325100000|2022-08-12 17:25:00|15373.9|15369.9|15375.4|15371.4|15381.7|15377.7|15372.3|15368.3|298
1660325400000|2022-08-12 17:30:00|15377|15373|15381.7|15377.7|15384.8|15380.8|15375.4|15371.4|265
1660325700000|2022-08-12 17:35:00|15380.1|15376.1|15375.4|15371.4|15384.8|15380.8|15375.4|15371.4|350
1660326000000|2022-08-12 17:40:00|15373.9|15369.9|15381.7|15377.7|15384.8|15380.8|15372.3|15368.3|219
1660326300000|2022-08-12 17:45:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|396
1660326600000|2022-08-12 17:50:00|15387.9|15383.9|15387.9|15383.9|15387.9|15383.9|15383.3|15379.3|274
1660326900000|2022-08-12 17:55:00|15386.4|15382.4|15372.3|15368.3|15387.9|15383.9|15372.3|15368.3|279
1660327200000|2022-08-12 18:00:00|15373.9|15369.9|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|288
1660327500000|2022-08-12 18:05:00|15370.8|15366.8|15375.4|15371.4|15378.6|15374.6|15369.2|15365.2|173
1660327800000|2022-08-12 18:10:00|15372.3|15368.3|15378.6|15374.6|15378.6|15374.6|15369.2|15365.2|270
1660328100000|2022-08-12 18:15:00|15377|15373|15378.6|15374.6|15378.6|15374.6|15375.4|15371.4|159
1660328400000|2022-08-12 18:20:00|15375.4|15371.4|15381.7|15377.7|15383.3|15379.3|15375.4|15371.4|362
1660328700000|2022-08-12 18:25:00|15384.8|15380.8|15378.6|15374.6|15387.9|15383.9|15378.6|15374.6|324
1660329000000|2022-08-12 18:30:00|15381.7|15377.7|15384.8|15380.8|15384.8|15380.8|15380.1|15376.1|202
1660329300000|2022-08-12 18:35:00|15381.7|15377.7|15391.1|15387.1|15391.1|15387.1|15381.7|15377.7|358
1660329600000|2022-08-12 18:40:00|15394.2|15390.2|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|564
1660329900000|2022-08-12 18:45:00|15394.2|15390.2|15391.1|15387.1|15397.3|15393.3|15391.1|15387.1|213
1660330200000|2022-08-12 18:50:00|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|419
1660330500000|2022-08-12 18:55:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|948
1660330800000|2022-08-12 19:00:00|15391.1|15387.1|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|350
1660331100000|2022-08-12 19:05:00|15391.1|15387.1|15389.5|15385.5|15397.3|15393.3|15387.9|15383.9|235
1660331400000|2022-08-12 19:10:00|15387.9|15383.9|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|402
1660331700000|2022-08-12 19:15:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15384.8|15380.8|188
1660332000000|2022-08-12 19:20:00|15394.2|15390.2|15394.2|15390.2|15394.2|15390.2|15391.1|15387.1|233
1660332300000|2022-08-12 19:25:00|15391.1|15387.1|15387.9|15383.9|15391.1|15387.1|15386.4|15382.4|195
1660332600000|2022-08-12 19:30:00|15391.1|15387.1|15394.2|15390.2|15394.2|15390.2|15384.8|15380.8|310
1660332900000|2022-08-12 19:35:00|15391.1|15387.1|15384.8|15380.8|15394.2|15390.2|15381.7|15377.7|195
1660333200000|2022-08-12 19:40:00|15381.7|15377.7|15387.9|15383.9|15387.9|15383.9|15381.7|15377.7|132
1660333500000|2022-08-12 19:45:00|15384.8|15380.8|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|231
1660333800000|2022-08-12 19:50:00|15395.8|15391.8|15397.3|15393.3|15397.3|15393.3|15387.9|15383.9|261
1660334100000|2022-08-12 19:55:00|15400.4|15396.4|15412.9|15408.9|15412.9|15408.9|15397.3|15393.3|846
1660334400000|2022-08-12 20:00:00|15409.8|15405.8|15417.6|15413.6|15419.2|15415.2|15409.8|15405.8|887
1660334700000|2022-08-12 20:05:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15406.7|15402.7|257
1660335000000|2022-08-12 20:10:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|145
1660335300000|2022-08-12 20:15:00|15412.9|15408.9|15416.1|15412.1|15419.2|15415.2|15409.8|15405.8|457
1660335600000|2022-08-12 20:20:00|15412.9|15408.9|15403.6|15399.6|15416.1|15412.1|15403.6|15399.6|124
1660335900000|2022-08-12 20:25:00|15402|15398|15400.4|15396.4|15402|15398|15400.4|15396.4|94
1660336200000|2022-08-12 20:30:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|93
1660336500000|2022-08-12 20:35:00|15394.2|15390.2|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|85
1660336800000|2022-08-12 20:40:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|84
1660337100000|2022-08-12 20:45:00|15400.4|15396.4|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|323
1660337400000|2022-08-12 20:50:00|15386.4|15382.4|15409.8|15405.8|15409.8|15405.8|15386.4|15382.4|134
1660337700000|2022-08-12 20:55:00|15408.3|15404.3|15402|15398|15409.8|15405.8|15398.9|15394.9|203
1660514400000|2022-08-14 22:00:00|15387.9|15383.9|15398.9|15394.9|15402|15398|15377|15373|52
1660514700000|2022-08-14 22:05:00|15400.4|15396.4|15409.8|15405.8|15411.4|15407.4|15398.9|15394.9|15
1660515000000|2022-08-14 22:10:00|15408.3|15404.3|15409.8|15405.8|15416.1|15412.1|15408.3|15404.3|27
1660515300000|2022-08-14 22:15:00|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15408.3|15404.3|6
1660515600000|2022-08-14 22:20:00|15409.8|15405.8|15409.8|15405.8|15411.4|15407.4|15408.3|15404.3|1
1660515900000|2022-08-14 22:25:00|15408.3|15404.3|15411.4|15407.4|15412.9|15408.9|15406.7|15402.7|3
1660516200000|2022-08-14 22:30:00|15412.9|15408.9|15414.5|15410.5|15416.1|15412.1|15408.3|15404.3|18
1660516500000|2022-08-14 22:35:00|15412.9|15408.9|15411.4|15407.4|15414.5|15410.5|15406.7|15402.7|14
1660516800000|2022-08-14 22:40:00|15412.9|15408.9|15417.6|15413.6|15417.6|15413.6|15411.4|15407.4|12
1660517100000|2022-08-14 22:45:00|15416.1|15412.1|15408.3|15404.3|15417.6|15413.6|15408.3|15404.3|12
1660517400000|2022-08-14 22:50:00|15409.8|15405.8|15405.1|15401.1|15409.8|15405.8|15403.6|15399.6|8
1660517700000|2022-08-14 22:55:00|15406.7|15402.7|15408.3|15404.3|15409.8|15405.8|15406.7|15402.7|9
1660518000000|2022-08-14 23:00:00|15409.8|15405.8|15411.4|15407.4|15411.4|15407.4|15406.7|15402.7|7
1660518300000|2022-08-14 23:05:00|15409.8|15405.8|15398.9|15394.9|15409.8|15405.8|15397.3|15393.3|58
1660518600000|2022-08-14 23:10:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15395.8|15391.8|8
1660518900000|2022-08-14 23:15:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|46
1660519200000|2022-08-14 23:20:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|11
1660519500000|2022-08-14 23:25:00|15402|15398|15402|15398|15402|15398|15400.4|15396.4|7
1660519800000|2022-08-14 23:30:00|15403.6|15399.6|15405.1|15401.1|15406.7|15402.7|15402|15398|3
1660520100000|2022-08-14 23:35:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15400.4|15396.4|4
1660520400000|2022-08-14 23:40:00|15402|15398|15397.3|15393.3|15402|15398|15397.3|15393.3|3
1660520700000|2022-08-14 23:45:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15392.6|15388.6|30
1660521000000|2022-08-14 23:50:00|15400.4|15396.4|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|14
1660521300000|2022-08-14 23:55:00|15411.4|15407.4|15411.4|15407.4|15412.9|15408.9|15405.1|15401.1|91
1660521600000|2022-08-15 00:00:00|15409.8|15405.8|15400.4|15396.4|15416.1|15412.1|15400.4|15396.4|50
1660521900000|2022-08-15 00:05:00|15397.3|15393.3|15397.3|15393.3|15398.9|15394.9|15391.1|15387.1|122
1660522200000|2022-08-15 00:10:00|15400.4|15396.4|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|38
1660522500000|2022-08-15 00:15:00|15395.8|15391.8|15391.1|15387.1|15403.6|15399.6|15389.5|15385.5|36
1660522800000|2022-08-15 00:20:00|15392.6|15388.6|15391.1|15387.1|15394.2|15390.2|15387.9|15383.9|34
1660523100000|2022-08-15 00:25:00|15394.2|15390.2|15395.8|15391.8|15398.9|15394.9|15391.1|15387.1|41
1660523400000|2022-08-15 00:30:00|15397.3|15393.3|15402|15398|15403.6|15399.6|15394.2|15390.2|19
1660523700000|2022-08-15 00:35:00|15400.4|15396.4|15400.4|15396.4|15406.7|15402.7|15397.3|15393.3|58
1660524000000|2022-08-15 00:40:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|53
1660524300000|2022-08-15 00:45:00|15395.8|15391.8|15387.9|15383.9|15395.8|15391.8|15384.8|15380.8|64
1660524600000|2022-08-15 00:50:00|15391.1|15387.1|15398.9|15394.9|15398.9|15394.9|15389.5|15385.5|65
1660524900000|2022-08-15 00:55:00|15397.3|15393.3|15400.4|15396.4|15400.4|15396.4|15397.3|15393.3|2
1660525200000|2022-08-15 01:00:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15400.4|15396.4|5
1660525500000|2022-08-15 01:05:00|15403.6|15399.6|15409.8|15405.8|15409.8|15405.8|15400.4|15396.4|46
1660525800000|2022-08-15 01:10:00|15408.3|15404.3|15400.4|15396.4|15408.3|15404.3|15400.4|15396.4|39
1660526100000|2022-08-15 01:15:00|15403.6|15399.6|15402|15398|15403.6|15399.6|15397.3|15393.3|70
1660526400000|2022-08-15 01:20:00|15400.4|15396.4|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|33
1660526700000|2022-08-15 01:25:00|15402|15398|15398.9|15394.9|15402|15398|15397.3|15393.3|6
1660527000000|2022-08-15 01:30:00|15400.4|15396.4|15387.9|15383.9|15400.4|15396.4|15384.8|15380.8|95
1660527300000|2022-08-15 01:35:00|15389.5|15385.5|15381.7|15377.7|15389.5|15385.5|15381.7|15377.7|35
1660527600000|2022-08-15 01:40:00|15383.3|15379.3|15381.7|15377.7|15386.4|15382.4|15378.6|15374.6|54
1660527900000|2022-08-15 01:45:00|15383.3|15379.3|15375.4|15371.4|15383.3|15379.3|15373.9|15369.9|30
1660528200000|2022-08-15 01:50:00|15373.9|15369.9|15373.9|15369.9|15378.6|15374.6|15369.2|15365.2|81
1660528500000|2022-08-15 01:55:00|15372.3|15368.3|15366.1|15362.1|15378.6|15374.6|15366.1|15362.1|55
1660528800000|2022-08-15 02:00:00|15369.2|15365.2|15372.3|15368.3|15373.9|15369.9|15367.6|15363.6|133
1660529100000|2022-08-15 02:05:00|15375.4|15371.4|15375.4|15371.4|15378.6|15374.6|15375.4|15371.4|47
1660529400000|2022-08-15 02:10:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15377|15373|28
1660529700000|2022-08-15 02:15:00|15387.9|15383.9|15384.8|15380.8|15387.9|15383.9|15381.7|15377.7|29
1660530000000|2022-08-15 02:20:00|15387.9|15383.9|15387.9|15383.9|15394.2|15390.2|15387.9|15383.9|44
1660530300000|2022-08-15 02:25:00|15389.5|15385.5|15387.9|15383.9|15391.1|15387.1|15387.9|15383.9|29
1660530600000|2022-08-15 02:30:00|15389.5|15385.5|15391.1|15387.1|15391.1|15387.1|15387.9|15383.9|8
1660530900000|2022-08-15 02:35:00|15389.5|15385.5|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|40
1660531200000|2022-08-15 02:40:00|15391.1|15387.1|15400.4|15396.4|15403.6|15399.6|15391.1|15387.1|90
1660531500000|2022-08-15 02:45:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15400.4|15396.4|11
1660531800000|2022-08-15 02:50:00|15397.3|15393.3|15398.9|15394.9|15400.4|15396.4|15397.3|15393.3|23
1660532100000|2022-08-15 02:55:00|15397.3|15393.3|15397.3|15393.3|15400.4|15396.4|15394.2|15390.2|5
1660532400000|2022-08-15 03:00:00|15394.2|15390.2|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|21
1660532700000|2022-08-15 03:05:00|15395.8|15391.8|15394.2|15390.2|15397.3|15393.3|15394.2|15390.2|455
1660533000000|2022-08-15 03:10:00|15397.3|15393.3|15397.3|15393.3|15397.3|15393.3|15394.2|15390.2|25
1660533300000|2022-08-15 03:15:00|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|15400.4|15396.4|11
1660533600000|2022-08-15 03:20:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|50
1660533900000|2022-08-15 03:25:00|15402|15398|15403.6|15399.6|15406.7|15402.7|15402|15398|41
1660534200000|2022-08-15 03:30:00|15406.7|15402.7|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|63
1660534500000|2022-08-15 03:35:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|19
1660534800000|2022-08-15 03:40:00|15417.6|15413.6|15416.1|15412.1|15417.6|15413.6|15412.9|15408.9|24
1660535100000|2022-08-15 03:45:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|10
1660535400000|2022-08-15 03:50:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|32
1660535700000|2022-08-15 03:55:00|15417.6|15413.6|15420.8|15416.8|15425.4|15421.4|15417.6|15413.6|31
1660536000000|2022-08-15 04:00:00|15419.2|15415.2|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|29
1660536300000|2022-08-15 04:05:00|15414.5|15410.5|15416.1|15412.1|15416.1|15412.1|15412.9|15408.9|42
1660536600000|2022-08-15 04:10:00|15414.5|15410.5|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|41
1660536900000|2022-08-15 04:15:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|12
1660537200000|2022-08-15 04:20:00|15414.5|15410.5|15412.9|15408.9|15414.5|15410.5|15412.9|15408.9|8
1660537500000|2022-08-15 04:25:00|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|15409.8|15405.8|3
1660537800000|2022-08-15 04:30:00|15411.4|15407.4|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|11
1660538100000|2022-08-15 04:35:00|15411.4|15407.4|15408.3|15404.3|15411.4|15407.4|15406.7|15402.7|16
1660538400000|2022-08-15 04:40:00|15406.7|15402.7|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|5
1660538700000|2022-08-15 04:45:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|12
1660539000000|2022-08-15 04:50:00|15408.3|15404.3|15412.9|15408.9|15412.9|15408.9|15406.7|15402.7|13
1660539300000|2022-08-15 04:55:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|17
1660539600000|2022-08-15 05:00:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15411.4|15407.4|19
1660539900000|2022-08-15 05:05:00|15411.4|15407.4|15412.9|15408.9|15414.5|15410.5|15409.8|15405.8|24
1660540200000|2022-08-15 05:10:00|15411.4|15407.4|15408.3|15404.3|15412.9|15408.9|15406.7|15402.7|30
1660540500000|2022-08-15 05:15:00|15406.7|15402.7|15405.1|15401.1|15408.3|15404.3|15403.6|15399.6|28
1660540800000|2022-08-15 05:20:00|15403.6|15399.6|15406.7|15402.7|15406.7|15402.7|15403.6|15399.6|8
1660541100000|2022-08-15 05:25:00|15408.3|15404.3|15409.8|15405.8|15411.4|15407.4|15408.3|15404.3|16
1660541400000|2022-08-15 05:30:00|15411.4|15407.4|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|32
1660541700000|2022-08-15 05:35:00|15409.8|15405.8|15412.9|15408.9|15412.9|15408.9|15409.8|15405.8|23
1660542000000|2022-08-15 05:40:00|15411.4|15407.4|15409.8|15405.8|15411.4|15407.4|15406.7|15402.7|15
1660542300000|2022-08-15 05:45:00|15412.9|15408.9|15412.9|15408.9|15416.1|15412.1|15412.9|15408.9|36
1660542600000|2022-08-15 05:50:00|15411.4|15407.4|15406.7|15402.7|15412.9|15408.9|15406.7|15402.7|27
1660542900000|2022-08-15 05:55:00|15408.3|15404.3|15409.8|15405.8|15409.8|15405.8|15406.7|15402.7|20
1660543200000|2022-08-15 06:00:00|15406.7|15402.7|15403.6|15399.6|15408.3|15404.3|15394.2|15390.2|173
1660543500000|2022-08-15 06:05:00|15406.7|15402.7|15416.1|15412.1|15416.1|15412.1|15400.4|15396.4|184
1660543800000|2022-08-15 06:10:00|15419.2|15415.2|15406.7|15402.7|15422.3|15418.3|15402|15398|170
1660544100000|2022-08-15 06:15:00|15405.1|15401.1|15394.2|15390.2|15406.7|15402.7|15392.6|15388.6|58
1660544400000|2022-08-15 06:20:00|15392.6|15388.6|15391.1|15387.1|15402|15398|15387.9|15383.9|61
1660544700000|2022-08-15 06:25:00|15392.6|15388.6|15384.8|15380.8|15394.2|15390.2|15384.8|15380.8|33
1660545000000|2022-08-15 06:30:00|15383.3|15379.3|15392.6|15388.6|15397.3|15393.3|15381.7|15377.7|54
1660545300000|2022-08-15 06:35:00|15394.2|15390.2|15387.9|15383.9|15397.3|15393.3|15383.3|15379.3|60
1660545600000|2022-08-15 06:40:00|15386.4|15382.4|15381.7|15377.7|15389.5|15385.5|15381.7|15377.7|19
1660545900000|2022-08-15 06:45:00|15380.1|15376.1|15381.7|15377.7|15384.8|15380.8|15378.6|15374.6|36
1660546200000|2022-08-15 06:50:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|59
1660546500000|2022-08-15 06:55:00|15391.1|15387.1|15391.1|15387.1|15391.1|15387.1|15386.4|15382.4|19
1660546800000|2022-08-15 07:00:00|15389.5|15385.5|15392.6|15388.6|15394.2|15390.2|15378.6|15374.6|115
1660547100000|2022-08-15 07:05:00|15391.1|15387.1|15381.7|15377.7|15394.2|15390.2|15373.9|15369.9|175
1660547400000|2022-08-15 07:10:00|15384.8|15380.8|15378.6|15374.6|15387.9|15383.9|15375.4|15371.4|192
1660547700000|2022-08-15 07:15:00|15375.4|15371.4|15384.8|15380.8|15392.6|15388.6|15369.2|15365.2|148
1660548000000|2022-08-15 07:20:00|15386.4|15382.4|15375.4|15371.4|15387.9|15383.9|15369.2|15365.2|143
1660548300000|2022-08-15 07:25:00|15377|15373|15384.8|15380.8|15395.8|15391.8|15375.4|15371.4|112
1660548600000|2022-08-15 07:30:00|15383.3|15379.3|15375.4|15371.4|15384.8|15380.8|15370.8|15366.8|124
1660548900000|2022-08-15 07:35:00|15377|15373|15362.9|15358.9|15381.7|15377.7|15356.7|15352.7|144
1660549200000|2022-08-15 07:40:00|15361.4|15357.4|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|55
1660549500000|2022-08-15 07:45:00|15361.4|15357.4|15366.1|15362.1|15367.6|15363.6|15356.7|15352.7|72
1660549800000|2022-08-15 07:50:00|15364.5|15360.5|15367.6|15363.6|15369.2|15365.2|15356.7|15352.7|41
1660550100000|2022-08-15 07:55:00|15366.1|15362.1|15359.8|15355.8|15369.2|15365.2|15359.8|15355.8|93
1660550400000|2022-08-15 08:00:00|15358.3|15354.3|15369.2|15365.2|15369.2|15365.2|15356.7|15352.7|91
1660550700000|2022-08-15 08:05:00|15372.3|15368.3|15383.3|15379.3|15384.8|15380.8|15366.1|15362.1|182
1660551000000|2022-08-15 08:10:00|15384.8|15380.8|15381.7|15377.7|15387.9|15383.9|15378.6|15374.6|104
1660551300000|2022-08-15 08:15:00|15380.1|15376.1|15384.8|15380.8|15387.9|15383.9|15380.1|15376.1|84
1660551600000|2022-08-15 08:20:00|15386.4|15382.4|15391.1|15387.1|15394.2|15390.2|15384.8|15380.8|98
1660551900000|2022-08-15 08:25:00|15392.6|15388.6|15403.6|15399.6|15406.7|15402.7|15392.6|15388.6|182
1660552200000|2022-08-15 08:30:00|15405.1|15401.1|15433.3|15429.3|15437.9|15433.9|15403.6|15399.6|272
1660552500000|2022-08-15 08:35:00|15434.8|15430.8|15431.7|15427.7|15437.9|15433.9|15417.6|15413.6|249
1660552800000|2022-08-15 08:40:00|15434.8|15430.8|15459.8|15455.8|15461.4|15457.4|15431.7|15427.7|568
1660553100000|2022-08-15 08:45:00|15458.3|15454.3|15453.6|15449.6|15462.9|15458.9|15442.6|15438.6|260
1660553400000|2022-08-15 08:50:00|15455.1|15451.1|15447.3|15443.3|15459.8|15455.8|15447.3|15443.3|158
1660553700000|2022-08-15 08:55:00|15450.4|15446.4|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|207
1660554000000|2022-08-15 09:00:00|15445.8|15441.8|15450.4|15446.4|15453.6|15449.6|15444.2|15440.2|112
1660554300000|2022-08-15 09:05:00|15452|15448|15462.9|15458.9|15462.9|15458.9|15450.4|15446.4|126
1660554600000|2022-08-15 09:10:00|15461.4|15457.4|15453.6|15449.6|15466.1|15462.1|15453.6|15449.6|347
1660554900000|2022-08-15 09:15:00|15455.1|15451.1|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|258
1660555200000|2022-08-15 09:20:00|15459.8|15455.8|15448.9|15444.9|15466.1|15462.1|15445.8|15441.8|242
1660555500000|2022-08-15 09:25:00|15450.4|15446.4|15450.4|15446.4|15459.8|15455.8|15441.1|15437.1|179
1660555800000|2022-08-15 09:30:00|15452|15448|15445.8|15441.8|15455.1|15451.1|15444.2|15440.2|215
1660556100000|2022-08-15 09:35:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|125
1660556400000|2022-08-15 09:40:00|15436.4|15432.4|15425.4|15421.4|15437.9|15433.9|15425.4|15421.4|107
1660556700000|2022-08-15 09:45:00|15427|15423|15425.4|15421.4|15431.7|15427.7|15423.9|15419.9|113
1660557000000|2022-08-15 09:50:00|15427|15423|15431.7|15427.7|15437.9|15433.9|15425.4|15421.4|95
1660557300000|2022-08-15 09:55:00|15433.3|15429.3|15419.2|15415.2|15433.3|15429.3|15419.2|15415.2|77
1660557600000|2022-08-15 10:00:00|15422.3|15418.3|15403.6|15399.6|15422.3|15418.3|15400.4|15396.4|267
1660557900000|2022-08-15 10:05:00|15405.1|15401.1|15409.8|15405.8|15409.8|15405.8|15403.6|15399.6|77
1660558200000|2022-08-15 10:10:00|15411.4|15407.4|15411.4|15407.4|15414.5|15410.5|15406.7|15402.7|35
1660558500000|2022-08-15 10:15:00|15409.8|15405.8|15412.9|15408.9|15417.6|15413.6|15409.8|15405.8|42
1660558800000|2022-08-15 10:20:00|15414.5|15410.5|15412.9|15408.9|15422.3|15418.3|15411.4|15407.4|65
1660559100000|2022-08-15 10:25:00|15414.5|15410.5|15420.8|15416.8|15422.3|15418.3|15412.9|15408.9|34
1660559400000|2022-08-15 10:30:00|15422.3|15418.3|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|51
1660559700000|2022-08-15 10:35:00|15425.4|15421.4|15425.4|15421.4|15430.1|15426.1|15422.3|15418.3|69
1660560000000|2022-08-15 10:40:00|15423.9|15419.9|15425.4|15421.4|15427|15423|15422.3|15418.3|12
1660560300000|2022-08-15 10:45:00|15427|15423|15425.4|15421.4|15430.1|15426.1|15419.2|15415.2|76
1660560600000|2022-08-15 10:50:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|53
1660560900000|2022-08-15 10:55:00|15427|15423|15422.3|15418.3|15428.6|15424.6|15422.3|15418.3|109
1660561200000|2022-08-15 11:00:00|15423.9|15419.9|15419.2|15415.2|15425.4|15421.4|15412.9|15408.9|172
1660561500000|2022-08-15 11:05:00|15420.8|15416.8|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|139
1660561800000|2022-08-15 11:10:00|15423.9|15419.9|15431.7|15427.7|15437.9|15433.9|15422.3|15418.3|204
1660562100000|2022-08-15 11:15:00|15434.8|15430.8|15414.5|15410.5|15437.9|15433.9|15412.9|15408.9|230
1660562400000|2022-08-15 11:20:00|15412.9|15408.9|15409.8|15405.8|15416.1|15412.1|15409.8|15405.8|126
1660562700000|2022-08-15 11:25:00|15412.9|15408.9|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|200
1660563000000|2022-08-15 11:30:00|15420.8|15416.8|15422.3|15418.3|15431.7|15427.7|15419.2|15415.2|122
1660563300000|2022-08-15 11:35:00|15425.4|15421.4|15428.6|15424.6|15431.7|15427.7|15422.3|15418.3|207
1660563600000|2022-08-15 11:40:00|15431.7|15427.7|15416.1|15412.1|15431.7|15427.7|15416.1|15412.1|91
1660563900000|2022-08-15 11:45:00|15419.2|15415.2|15430.1|15426.1|15437.9|15433.9|15417.6|15413.6|176
1660564200000|2022-08-15 11:50:00|15428.6|15424.6|15445.8|15441.8|15445.8|15441.8|15425.4|15421.4|203
1660564500000|2022-08-15 11:55:00|15444.2|15440.2|15450.4|15446.4|15450.4|15446.4|15437.9|15433.9|238
1660564800000|2022-08-15 12:00:00|15453.6|15449.6|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|199
1660565100000|2022-08-15 12:05:00|15453.6|15449.6|15459.8|15455.8|15466.1|15462.1|15450.4|15446.4|255
1660565400000|2022-08-15 12:10:00|15461.4|15457.4|15478.6|15474.6|15481.7|15477.7|15456.7|15452.7|333
1660565700000|2022-08-15 12:15:00|15481.7|15477.7|15484.8|15480.8|15487.9|15483.9|15475.4|15471.4|473
1660566000000|2022-08-15 12:20:00|15481.7|15477.7|15497.3|15493.3|15509.8|15505.8|15478.6|15474.6|1059
1660566300000|2022-08-15 12:25:00|15498.9|15494.9|15517.6|15513.6|15531.7|15527.7|15494.2|15490.2|695
1660566600000|2022-08-15 12:30:00|15519.2|15515.2|15503.6|15499.6|15541.1|15537.1|15500.4|15496.4|1785
1660566900000|2022-08-15 12:35:00|15506.7|15502.7|15487.9|15483.9|15506.7|15502.7|15478.6|15474.6|1182
1660567200000|2022-08-15 12:40:00|15489.5|15485.5|15478.6|15474.6|15506.7|15502.7|15475.4|15471.4|1108
1660567500000|2022-08-15 12:45:00|15481.7|15477.7|15455.1|15451.1|15484.8|15480.8|15453.6|15449.6|928
1660567800000|2022-08-15 12:50:00|15456.7|15452.7|15478.6|15474.6|15487.9|15483.9|15453.6|15449.6|571
1660568100000|2022-08-15 12:55:00|15481.7|15477.7|15478.6|15474.6|15497.3|15493.3|15472.3|15468.3|397
1660568400000|2022-08-15 13:00:00|15480.1|15476.1|15466.1|15462.1|15484.8|15480.8|15459.8|15455.8|484
1660568700000|2022-08-15 13:05:00|15467.6|15463.6|15466.1|15462.1|15478.6|15474.6|15459.8|15455.8|341
1660569000000|2022-08-15 13:10:00|15462.9|15458.9|15491.1|15487.1|15491.1|15487.1|15462.9|15458.9|630
1660569300000|2022-08-15 13:15:00|15494.2|15490.2|15487.9|15483.9|15497.3|15493.3|15481.7|15477.7|676
1660569600000|2022-08-15 13:20:00|15491.1|15487.1|15503.6|15499.6|15506.7|15502.7|15487.9|15483.9|687
1660569900000|2022-08-15 13:25:00|15505.1|15501.1|15512.9|15508.9|15522.3|15518.3|15505.1|15501.1|711
1660570200000|2022-08-15 13:30:00|15516.1|15512.1|15537.9|15533.9|15547.3|15543.3|15512.9|15508.9|1138
1660570500000|2022-08-15 13:35:00|15534.8|15530.8|15537.9|15533.9|15541.1|15537.1|15522.3|15518.3|688
1660570800000|2022-08-15 13:40:00|15534.8|15530.8|15552|15548|15559.8|15555.8|15534.8|15530.8|844
1660571100000|2022-08-15 13:45:00|15550.4|15546.4|15559.8|15555.8|15562.9|15558.9|15547.3|15543.3|387
1660571400000|2022-08-15 13:50:00|15562.9|15558.9|15553.6|15549.6|15566.1|15562.1|15547.3|15543.3|424
1660571700000|2022-08-15 13:55:00|15550.4|15546.4|15525.4|15521.4|15550.4|15546.4|15519.2|15515.2|687
1660572000000|2022-08-15 14:00:00|15522.3|15518.3|15506.7|15502.7|15525.4|15521.4|15503.6|15499.6|1089
1660572300000|2022-08-15 14:05:00|15509.8|15505.8|15531.7|15527.7|15534.8|15530.8|15506.7|15502.7|521
1660572600000|2022-08-15 14:10:00|15528.6|15524.6|15522.3|15518.3|15531.7|15527.7|15519.2|15515.2|499
1660572900000|2022-08-15 14:15:00|15519.2|15515.2|15525.4|15521.4|15531.7|15527.7|15519.2|15515.2|418
1660573200000|2022-08-15 14:20:00|15522.3|15518.3|15522.3|15518.3|15531.7|15527.7|15516.1|15512.1|527
1660573500000|2022-08-15 14:25:00|15519.2|15515.2|15528.6|15524.6|15530.1|15526.1|15516.1|15512.1|335
1660573800000|2022-08-15 14:30:00|15527|15523|15509.8|15505.8|15534.8|15530.8|15506.7|15502.7|479
1660574100000|2022-08-15 14:35:00|15512.9|15508.9|15528.6|15524.6|15528.6|15524.6|15509.8|15505.8|668
1660574400000|2022-08-15 14:40:00|15530.1|15526.1|15503.6|15499.6|15537.9|15533.9|15495.8|15491.8|614
1660574700000|2022-08-15 14:45:00|15506.7|15502.7|15512.9|15508.9|15519.2|15515.2|15500.4|15496.4|546
1660575000000|2022-08-15 14:50:00|15516.1|15512.1|15512.9|15508.9|15519.2|15515.2|15509.8|15505.8|363
1660575300000|2022-08-15 14:55:00|15509.8|15505.8|15492.6|15488.6|15512.9|15508.9|15491.1|15487.1|610
1660575600000|2022-08-15 15:00:00|15491.1|15487.1|15487.9|15483.9|15503.6|15499.6|15487.9|15483.9|414
1660575900000|2022-08-15 15:05:00|15484.8|15480.8|15487.9|15483.9|15494.2|15490.2|15481.7|15477.7|320
1660576200000|2022-08-15 15:10:00|15486.4|15482.4|15500.4|15496.4|15503.6|15499.6|15486.4|15482.4|240
1660576500000|2022-08-15 15:15:00|15503.6|15499.6|15500.4|15496.4|15505.1|15501.1|15497.3|15493.3|209
1660576800000|2022-08-15 15:20:00|15503.6|15499.6|15500.4|15496.4|15503.6|15499.6|15494.2|15490.2|222
1660577100000|2022-08-15 15:25:00|15497.3|15493.3|15509.8|15505.8|15514.5|15510.5|15497.3|15493.3|318
1660577400000|2022-08-15 15:30:00|15512.9|15508.9|15512.9|15508.9|15519.2|15515.2|15506.7|15502.7|288
1660577700000|2022-08-15 15:35:00|15509.8|15505.8|15512.9|15508.9|15516.1|15512.1|15503.6|15499.6|386
1660578000000|2022-08-15 15:40:00|15509.8|15505.8|15500.4|15496.4|15512.9|15508.9|15500.4|15496.4|161
1660578300000|2022-08-15 15:45:00|15503.6|15499.6|15506.7|15502.7|15512.9|15508.9|15503.6|15499.6|210
1660578600000|2022-08-15 15:50:00|15508.3|15504.3|15509.8|15505.8|15509.8|15505.8|15503.6|15499.6|167
1660578900000|2022-08-15 15:55:00|15506.7|15502.7|15503.6|15499.6|15516.1|15512.1|15503.6|15499.6|243
1660579200000|2022-08-15 16:00:00|15506.7|15502.7|15494.2|15490.2|15506.7|15502.7|15491.1|15487.1|307
1660579500000|2022-08-15 16:05:00|15492.6|15488.6|15481.7|15477.7|15494.2|15490.2|15481.7|15477.7|185
1660579800000|2022-08-15 16:10:00|15478.6|15474.6|15484.8|15480.8|15484.8|15480.8|15478.6|15474.6|318
1660580100000|2022-08-15 16:15:00|15481.7|15477.7|15475.4|15471.4|15484.8|15480.8|15475.4|15471.4|223
1660580400000|2022-08-15 16:20:00|15477|15473|15478.6|15474.6|15481.7|15477.7|15475.4|15471.4|236
1660580700000|2022-08-15 16:25:00|15481.7|15477.7|15478.6|15474.6|15484.8|15480.8|15478.6|15474.6|161
1660581000000|2022-08-15 16:30:00|15480.1|15476.1|15484.8|15480.8|15487.9|15483.9|15478.6|15474.6|342
1660581300000|2022-08-15 16:35:00|15486.4|15482.4|15481.7|15477.7|15491.1|15487.1|15478.6|15474.6|224
1660581600000|2022-08-15 16:40:00|15480.1|15476.1|15472.3|15468.3|15481.7|15477.7|15472.3|15468.3|76
1660581900000|2022-08-15 16:45:00|15473.9|15469.9|15466.1|15462.1|15475.4|15471.4|15466.1|15462.1|391
1660582200000|2022-08-15 16:50:00|15467.6|15463.6|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|352
1660582500000|2022-08-15 16:55:00|15462.9|15458.9|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|458
1660582800000|2022-08-15 17:00:00|15461.4|15457.4|15453.6|15449.6|15462.9|15458.9|15453.6|15449.6|172
1660583100000|2022-08-15 17:05:00|15456.7|15452.7|15459.8|15455.8|15459.8|15455.8|15453.6|15449.6|258
1660583400000|2022-08-15 17:10:00|15456.7|15452.7|15469.2|15465.2|15469.2|15465.2|15456.7|15452.7|8135
1660583700000|2022-08-15 17:15:00|15472.3|15468.3|15462.9|15458.9|15475.4|15471.4|15462.9|15458.9|691
1660584000000|2022-08-15 17:20:00|15464.5|15460.5|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|822
1660584300000|2022-08-15 17:25:00|15467.6|15463.6|15469.2|15465.2|15472.3|15468.3|15466.1|15462.1|237
1660584600000|2022-08-15 17:30:00|15466.1|15462.1|15469.2|15465.2|15469.2|15465.2|15462.9|15458.9|161
1660584900000|2022-08-15 17:35:00|15466.1|15462.1|15466.1|15462.1|15469.2|15465.2|15462.9|15458.9|165
1660585200000|2022-08-15 17:40:00|15462.9|15458.9|15456.7|15452.7|15469.2|15465.2|15456.7|15452.7|340
1660585500000|2022-08-15 17:45:00|15459.8|15455.8|15453.6|15449.6|15462.9|15458.9|15447.3|15443.3|417
1660585800000|2022-08-15 17:50:00|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15441.1|15437.1|307
1660586100000|2022-08-15 17:55:00|15441.1|15437.1|15442.6|15438.6|15444.2|15440.2|15434.8|15430.8|316
1660586400000|2022-08-15 18:00:00|15441.1|15437.1|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|132
1660586700000|2022-08-15 18:05:00|15439.5|15435.5|15444.2|15440.2|15444.2|15440.2|15439.5|15435.5|285
1660587000000|2022-08-15 18:10:00|15447.3|15443.3|15456.7|15452.7|15458.3|15454.3|15447.3|15443.3|349
1660587300000|2022-08-15 18:15:00|15453.6|15449.6|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|357
1660587600000|2022-08-15 18:20:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|58
1660587900000|2022-08-15 18:25:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|166
1660588200000|2022-08-15 18:30:00|15450.4|15446.4|15437.9|15433.9|15450.4|15446.4|15437.9|15433.9|210
1660588500000|2022-08-15 18:35:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|157
1660588800000|2022-08-15 18:40:00|15442.6|15438.6|15447.3|15443.3|15450.4|15446.4|15442.6|15438.6|180
1660589100000|2022-08-15 18:45:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|303
1660589400000|2022-08-15 18:50:00|15445.8|15441.8|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|144
1660589700000|2022-08-15 18:55:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15437.9|15433.9|980
1660590000000|2022-08-15 19:00:00|15444.2|15440.2|15434.8|15430.8|15444.2|15440.2|15434.8|15430.8|374
1660590300000|2022-08-15 19:05:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15434.8|15430.8|283
1660590600000|2022-08-15 19:10:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|231
1660590900000|2022-08-15 19:15:00|15437.9|15433.9|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|196
1660591200000|2022-08-15 19:20:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|462
1660591500000|2022-08-15 19:25:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|295
1660591800000|2022-08-15 19:30:00|15434.8|15430.8|15427|15423|15437.9|15433.9|15425.4|15421.4|423
1660592100000|2022-08-15 19:35:00|15425.4|15421.4|15431.7|15427.7|15433.3|15429.3|15425.4|15421.4|200
1660592400000|2022-08-15 19:40:00|15428.6|15424.6|15419.2|15415.2|15431.7|15427.7|15419.2|15415.2|329
1660592700000|2022-08-15 19:45:00|15417.6|15413.6|15406.7|15402.7|15419.2|15415.2|15397.3|15393.3|758
1660593000000|2022-08-15 19:50:00|15408.3|15404.3|15412.9|15408.9|15419.2|15415.2|15406.7|15402.7|663
1660593300000|2022-08-15 19:55:00|15414.5|15410.5|15400.4|15396.4|15416.1|15412.1|15394.2|15390.2|932
1660593600000|2022-08-15 20:00:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15387.9|15383.9|807
1660593900000|2022-08-15 20:05:00|15398.9|15394.9|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|300
1660594200000|2022-08-15 20:10:00|15400.4|15396.4|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|173
1660594500000|2022-08-15 20:15:00|15397.3|15393.3|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|206
1660594800000|2022-08-15 20:20:00|15403.6|15399.6|15403.6|15399.6|15403.6|15399.6|15397.3|15393.3|177
1660595100000|2022-08-15 20:25:00|15402|15398|15416.1|15412.1|15416.1|15412.1|15400.4|15396.4|210
1660595400000|2022-08-15 20:30:00|15419.2|15415.2|15417.6|15413.6|15419.2|15415.2|15412.9|15408.9|217
1660595700000|2022-08-15 20:35:00|15419.2|15415.2|15428.6|15424.6|15428.6|15424.6|15419.2|15415.2|139
1660596000000|2022-08-15 20:40:00|15431.7|15427.7|15425.4|15421.4|15431.7|15427.7|15425.4|15421.4|253
1660596300000|2022-08-15 20:45:00|15422.3|15418.3|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|245
1660596600000|2022-08-15 20:50:00|15423.9|15419.9|15422.3|15418.3|15425.4|15421.4|15419.2|15415.2|127
1660596900000|2022-08-15 20:55:00|15425.4|15421.4|15425.4|15421.4|15430.1|15426.1|15422.3|15418.3|193
1660600800000|2022-08-15 22:00:00|15444.2|15440.2|15439.5|15435.5|15453.6|15449.6|15436.4|15432.4|22
1660601100000|2022-08-15 22:05:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15434.8|15430.8|2
1660601400000|2022-08-15 22:10:00|15436.4|15432.4|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|30
1660601700000|2022-08-15 22:15:00|15434.8|15430.8|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|33
1660602000000|2022-08-15 22:20:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|11
1660602300000|2022-08-15 22:25:00|15436.4|15432.4|15431.7|15427.7|15436.4|15432.4|15431.7|15427.7|13
1660602600000|2022-08-15 22:30:00|15434.8|15430.8|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|8
1660602900000|2022-08-15 22:35:00|15437.9|15433.9|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1660603200000|2022-08-15 22:40:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15433.3|15429.3|19
1660603500000|2022-08-15 22:45:00|15436.4|15432.4|15439.5|15435.5|15441.1|15437.1|15436.4|15432.4|7
1660603800000|2022-08-15 22:50:00|15441.1|15437.1|15441.1|15437.1|15442.6|15438.6|15439.5|15435.5|7
1660604100000|2022-08-15 22:55:00|15439.5|15435.5|15436.4|15432.4|15439.5|15435.5|15436.4|15432.4|21
1660604400000|2022-08-15 23:00:00|15437.9|15433.9|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|9
1660604700000|2022-08-15 23:05:00|15439.5|15435.5|15437.9|15433.9|15444.2|15440.2|15436.4|15432.4|17
1660605000000|2022-08-15 23:10:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15433.3|15429.3|3
1660605300000|2022-08-15 23:15:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15433.3|15429.3|5
1660605600000|2022-08-15 23:20:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|7
1660605900000|2022-08-15 23:25:00|15436.4|15432.4|15436.4|15432.4|15436.4|15432.4|15434.8|15430.8|5
1660606200000|2022-08-15 23:30:00|15434.8|15430.8|15441.1|15437.1|15444.2|15440.2|15434.8|15430.8|29
1660606500000|2022-08-15 23:35:00|15439.5|15435.5|15442.6|15438.6|15444.2|15440.2|15439.5|15435.5|13
1660606800000|2022-08-15 23:40:00|15441.1|15437.1|15442.6|15438.6|15442.6|15438.6|15439.5|15435.5|1
1660607100000|2022-08-15 23:45:00|15441.1|15437.1|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|5
1660607400000|2022-08-15 23:50:00|15439.5|15435.5|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|11
1660607700000|2022-08-15 23:55:00|15437.9|15433.9|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|5
1660608000000|2022-08-16 00:00:00|15441.1|15437.1|15445.8|15441.8|15447.3|15443.3|15437.9|15433.9|74
1660608300000|2022-08-16 00:05:00|15447.3|15443.3|15445.8|15441.8|15450.4|15446.4|15442.6|15438.6|50
1660608600000|2022-08-16 00:10:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15444.2|15440.2|5
1660608900000|2022-08-16 00:15:00|15445.8|15441.8|15453.6|15449.6|15453.6|15449.6|15445.8|15441.8|54
1660609200000|2022-08-16 00:20:00|15452|15448|15458.3|15454.3|15458.3|15454.3|15452|15448|54
1660609500000|2022-08-16 00:25:00|15456.7|15452.7|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|21
1660609800000|2022-08-16 00:30:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15456.7|15452.7|25
1660610100000|2022-08-16 00:35:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|72
1660610400000|2022-08-16 00:40:00|15448.9|15444.9|15445.8|15441.8|15448.9|15444.9|15444.2|15440.2|32
1660610700000|2022-08-16 00:45:00|15444.2|15440.2|15439.5|15435.5|15445.8|15441.8|15437.9|15433.9|45
1660611000000|2022-08-16 00:50:00|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15437.9|15433.9|28
1660611300000|2022-08-16 00:55:00|15437.9|15433.9|15427|15423|15437.9|15433.9|15425.4|15421.4|65
1660611600000|2022-08-16 01:00:00|15428.6|15424.6|15434.8|15430.8|15437.9|15433.9|15425.4|15421.4|54
1660611900000|2022-08-16 01:05:00|15433.3|15429.3|15422.3|15418.3|15433.3|15429.3|15414.5|15410.5|61
1660612200000|2022-08-16 01:10:00|15420.8|15416.8|15431.7|15427.7|15431.7|15427.7|15420.8|15416.8|50
1660612500000|2022-08-16 01:15:00|15430.1|15426.1|15434.8|15430.8|15439.5|15435.5|15430.1|15426.1|61
1660612800000|2022-08-16 01:20:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|18
1660613100000|2022-08-16 01:25:00|15433.3|15429.3|15428.6|15424.6|15433.3|15429.3|15428.6|15424.6|8
1660613400000|2022-08-16 01:30:00|15431.7|15427.7|15408.3|15404.3|15433.3|15429.3|15405.1|15401.1|89
1660613700000|2022-08-16 01:35:00|15406.7|15402.7|15409.8|15405.8|15412.9|15408.9|15406.7|15402.7|55
1660614000000|2022-08-16 01:40:00|15411.4|15407.4|15416.1|15412.1|15417.6|15413.6|15406.7|15402.7|34
1660614300000|2022-08-16 01:45:00|15412.9|15408.9|15406.7|15402.7|15412.9|15408.9|15403.6|15399.6|40
1660614600000|2022-08-16 01:50:00|15405.1|15401.1|15412.9|15408.9|15414.5|15410.5|15405.1|15401.1|47
1660614900000|2022-08-16 01:55:00|15414.5|15410.5|15412.9|15408.9|15416.1|15412.1|15406.7|15402.7|106
1660615200000|2022-08-16 02:00:00|15416.1|15412.1|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|23
1660615500000|2022-08-16 02:05:00|15414.5|15410.5|15423.9|15419.9|15423.9|15419.9|15414.5|15410.5|27
1660615800000|2022-08-16 02:10:00|15425.4|15421.4|15447.3|15443.3|15448.9|15444.9|15422.3|15418.3|92
1660616100000|2022-08-16 02:15:00|15448.9|15444.9|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|106
1660616400000|2022-08-16 02:20:00|15450.4|15446.4|15462.9|15458.9|15464.5|15460.5|15447.3|15443.3|115
1660616700000|2022-08-16 02:25:00|15461.4|15457.4|15453.6|15449.6|15462.9|15458.9|15450.4|15446.4|40
1660617000000|2022-08-16 02:30:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15448.9|15444.9|19
1660617300000|2022-08-16 02:35:00|15448.9|15444.9|15452|15448|15453.6|15449.6|15447.3|15443.3|6
1660617600000|2022-08-16 02:40:00|15450.4|15446.4|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|7
1660617900000|2022-08-16 02:45:00|15448.9|15444.9|15447.3|15443.3|15452|15448|15445.8|15441.8|7
1660618200000|2022-08-16 02:50:00|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15444.2|15440.2|13
1660618500000|2022-08-16 02:55:00|15448.9|15444.9|15444.2|15440.2|15450.4|15446.4|15444.2|15440.2|3
1660618800000|2022-08-16 03:00:00|15447.3|15443.3|15445.8|15441.8|15447.3|15443.3|15445.8|15441.8|12
1660619100000|2022-08-16 03:05:00|15447.3|15443.3|15441.1|15437.1|15447.3|15443.3|15439.5|15435.5|37
1660619400000|2022-08-16 03:10:00|15439.5|15435.5|15437.9|15433.9|15445.8|15441.8|15437.9|15433.9|14
1660619700000|2022-08-16 03:15:00|15441.1|15437.1|15439.5|15435.5|15441.1|15437.1|15439.5|15435.5|16
1660620000000|2022-08-16 03:20:00|15437.9|15433.9|15453.6|15449.6|15453.6|15449.6|15437.9|15433.9|69
1660620300000|2022-08-16 03:25:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15450.4|15446.4|68
1660620600000|2022-08-16 03:30:00|15452|15448|15450.4|15446.4|15453.6|15449.6|15447.3|15443.3|47
1660620900000|2022-08-16 03:35:00|15453.6|15449.6|15450.4|15446.4|15453.6|15449.6|15450.4|15446.4|13
1660621200000|2022-08-16 03:40:00|15452|15448|15450.4|15446.4|15452|15448|15447.3|15443.3|8
1660621500000|2022-08-16 03:45:00|15448.9|15444.9|15458.3|15454.3|15459.8|15455.8|15448.9|15444.9|136
1660621800000|2022-08-16 03:50:00|15459.8|15455.8|15456.7|15452.7|15459.8|15455.8|15456.7|15452.7|69
1660622100000|2022-08-16 03:55:00|15458.3|15454.3|15459.8|15455.8|15466.1|15462.1|15456.7|15452.7|206
1660622400000|2022-08-16 04:00:00|15458.3|15454.3|15450.4|15446.4|15459.8|15455.8|15450.4|15446.4|57
1660622700000|2022-08-16 04:05:00|15452|15448|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|55
1660623000000|2022-08-16 04:10:00|15455.1|15451.1|15456.7|15452.7|15456.7|15452.7|15453.6|15449.6|25
1660623300000|2022-08-16 04:15:00|15458.3|15454.3|15453.6|15449.6|15461.4|15457.4|15453.6|15449.6|38
1660623600000|2022-08-16 04:20:00|15455.1|15451.1|15456.7|15452.7|15458.3|15454.3|15452|15448|97
1660623900000|2022-08-16 04:25:00|15458.3|15454.3|15453.6|15449.6|15458.3|15454.3|15453.6|15449.6|9
1660624200000|2022-08-16 04:30:00|15455.1|15451.1|15455.1|15451.1|15459.8|15455.8|15455.1|15451.1|9
1660624500000|2022-08-16 04:35:00|15453.6|15449.6|15456.7|15452.7|15456.7|15452.7|15450.4|15446.4|31
1660624800000|2022-08-16 04:40:00|15455.1|15451.1|15453.6|15449.6|15456.7|15452.7|15453.6|15449.6|9
1660625100000|2022-08-16 04:45:00|15455.1|15451.1|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|31
1660625400000|2022-08-16 04:50:00|15453.6|15449.6|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|50
1660625700000|2022-08-16 04:55:00|15450.4|15446.4|15450.4|15446.4|15450.4|15446.4|15447.3|15443.3|2
1660626000000|2022-08-16 05:00:00|15448.9|15444.9|15455.1|15451.1|15459.8|15455.8|15447.3|15443.3|99
1660626300000|2022-08-16 05:05:00|15453.6|15449.6|15455.1|15451.1|15455.1|15451.1|15447.3|15443.3|39
1660626600000|2022-08-16 05:10:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15450.4|15446.4|23
1660626900000|2022-08-16 05:15:00|15456.7|15452.7|15450.4|15446.4|15456.7|15452.7|15450.4|15446.4|20
1660627200000|2022-08-16 05:20:00|15452|15448|15459.8|15455.8|15459.8|15455.8|15450.4|15446.4|20
1660627500000|2022-08-16 05:25:00|15458.3|15454.3|15459.8|15455.8|15459.8|15455.8|15458.3|15454.3|19
1660627800000|2022-08-16 05:30:00|15461.4|15457.4|15459.8|15455.8|15466.1|15462.1|15459.8|15455.8|17
1660628100000|2022-08-16 05:35:00|15458.3|15454.3|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|21
1660628400000|2022-08-16 05:40:00|15461.4|15457.4|15462.9|15458.9|15462.9|15458.9|15459.8|15455.8|18
1660628700000|2022-08-16 05:45:00|15461.4|15457.4|15462.9|15458.9|15464.5|15460.5|15459.8|15455.8|38
1660629000000|2022-08-16 05:50:00|15461.4|15457.4|15478.6|15474.6|15478.6|15474.6|15456.7|15452.7|165
1660629300000|2022-08-16 05:55:00|15475.4|15471.4|15475.4|15471.4|15481.7|15477.7|15475.4|15471.4|232
1660629600000|2022-08-16 06:00:00|15478.6|15474.6|15475.4|15471.4|15481.7|15477.7|15459.8|15455.8|312
1660629900000|2022-08-16 06:05:00|15470.8|15466.8|15462.9|15458.9|15472.3|15468.3|15462.9|15458.9|95
1660630200000|2022-08-16 06:10:00|15456.7|15452.7|15450.4|15446.4|15464.5|15460.5|15450.4|15446.4|116
1660630500000|2022-08-16 06:15:00|15448.9|15444.9|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|81
1660630800000|2022-08-16 06:20:00|15441.1|15437.1|15456.7|15452.7|15456.7|15452.7|15441.1|15437.1|77
1660631100000|2022-08-16 06:25:00|15455.1|15451.1|15466.1|15462.1|15469.2|15465.2|15453.6|15449.6|98
1660631400000|2022-08-16 06:30:00|15467.6|15463.6|15469.2|15465.2|15470.8|15466.8|15462.9|15458.9|118
1660631700000|2022-08-16 06:35:00|15467.6|15463.6|15458.3|15454.3|15469.2|15465.2|15456.7|15452.7|85
1660632000000|2022-08-16 06:40:00|15456.7|15452.7|15444.2|15440.2|15456.7|15452.7|15444.2|15440.2|88
1660632300000|2022-08-16 06:45:00|15442.6|15438.6|15447.3|15443.3|15453.6|15449.6|15441.1|15437.1|109
1660632600000|2022-08-16 06:50:00|15448.9|15444.9|15456.7|15452.7|15459.8|15455.8|15447.3|15443.3|214
1660632900000|2022-08-16 06:55:00|15455.1|15451.1|15478.6|15474.6|15487.9|15483.9|15455.1|15451.1|256
1660633200000|2022-08-16 07:00:00|15481.7|15477.7|15466.1|15462.1|15484.8|15480.8|15462.9|15458.9|316
1660633500000|2022-08-16 07:05:00|15464.5|15460.5|15456.7|15452.7|15469.2|15465.2|15450.4|15446.4|186
1660633800000|2022-08-16 07:10:00|15453.6|15449.6|15437.9|15433.9|15453.6|15449.6|15437.9|15433.9|159
1660634100000|2022-08-16 07:15:00|15436.4|15432.4|15441.1|15437.1|15450.4|15446.4|15431.7|15427.7|206
1660634400000|2022-08-16 07:20:00|15439.5|15435.5|15447.3|15443.3|15447.3|15443.3|15431.7|15427.7|125
1660634700000|2022-08-16 07:25:00|15448.9|15444.9|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|82
1660635000000|2022-08-16 07:30:00|15442.6|15438.6|15423.9|15419.9|15444.2|15440.2|15419.2|15415.2|153
1660635300000|2022-08-16 07:35:00|15422.3|15418.3|15425.4|15421.4|15425.4|15421.4|15419.2|15415.2|66
1660635600000|2022-08-16 07:40:00|15423.9|15419.9|15419.2|15415.2|15428.6|15424.6|15414.5|15410.5|110
1660635900000|2022-08-16 07:45:00|15422.3|15418.3|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|109
1660636200000|2022-08-16 07:50:00|15422.3|15418.3|15433.3|15429.3|15437.9|15433.9|15419.2|15415.2|437
1660636500000|2022-08-16 07:55:00|15431.7|15427.7|15425.4|15421.4|15439.5|15435.5|15422.3|15418.3|150
1660636800000|2022-08-16 08:00:00|15422.3|15418.3|15419.2|15415.2|15441.1|15437.1|15416.1|15412.1|196
1660637100000|2022-08-16 08:05:00|15416.1|15412.1|15406.7|15402.7|15419.2|15415.2|15403.6|15399.6|256
1660637400000|2022-08-16 08:10:00|15408.3|15404.3|15416.1|15412.1|15416.1|15412.1|15406.7|15402.7|130
1660637700000|2022-08-16 08:15:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15409.8|15405.8|228
1660638000000|2022-08-16 08:20:00|15420.8|15416.8|15425.4|15421.4|15425.4|15421.4|15416.1|15412.1|125
1660638300000|2022-08-16 08:25:00|15422.3|15418.3|15434.8|15430.8|15434.8|15430.8|15422.3|15418.3|119
1660638600000|2022-08-16 08:30:00|15436.4|15432.4|15450.4|15446.4|15450.4|15446.4|15434.8|15430.8|141
1660638900000|2022-08-16 08:35:00|15452|15448|15442.6|15438.6|15453.6|15449.6|15437.9|15433.9|124
1660639200000|2022-08-16 08:40:00|15441.1|15437.1|15437.9|15433.9|15447.3|15443.3|15434.8|15430.8|81
1660639500000|2022-08-16 08:45:00|15434.8|15430.8|15441.1|15437.1|15442.6|15438.6|15434.8|15430.8|71
1660639800000|2022-08-16 08:50:00|15439.5|15435.5|15431.7|15427.7|15444.2|15440.2|15425.4|15421.4|91
1660640100000|2022-08-16 08:55:00|15433.3|15429.3|15428.6|15424.6|15433.3|15429.3|15425.4|15421.4|45
1660640400000|2022-08-16 09:00:00|15431.7|15427.7|15428.6|15424.6|15437.9|15433.9|15425.4|15421.4|71
1660640700000|2022-08-16 09:05:00|15427|15423|15412.9|15408.9|15431.7|15427.7|15412.9|15408.9|41
1660641000000|2022-08-16 09:10:00|15416.1|15412.1|15419.2|15415.2|15419.2|15415.2|15412.9|15408.9|152
1660641300000|2022-08-16 09:15:00|15414.5|15410.5|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|109
1660641600000|2022-08-16 09:20:00|15425.4|15421.4|15422.3|15418.3|15425.4|15421.4|15414.5|15410.5|171
1660641900000|2022-08-16 09:25:00|15420.8|15416.8|15406.7|15402.7|15423.9|15419.9|15406.7|15402.7|65
1660642200000|2022-08-16 09:30:00|15408.3|15404.3|15409.8|15405.8|15412.9|15408.9|15402|15398|164
1660642500000|2022-08-16 09:35:00|15408.3|15404.3|15419.2|15415.2|15420.8|15416.8|15406.7|15402.7|115
1660642800000|2022-08-16 09:40:00|15417.6|15413.6|15420.8|15416.8|15422.3|15418.3|15416.1|15412.1|93
1660643100000|2022-08-16 09:45:00|15419.2|15415.2|15425.4|15421.4|15428.6|15424.6|15419.2|15415.2|94
1660643400000|2022-08-16 09:50:00|15422.3|15418.3|15419.2|15415.2|15425.4|15421.4|15419.2|15415.2|128
1660643700000|2022-08-16 09:55:00|15416.1|15412.1|15419.2|15415.2|15422.3|15418.3|15416.1|15412.1|140
1660644000000|2022-08-16 10:00:00|15416.1|15412.1|15431.7|15427.7|15434.8|15430.8|15416.1|15412.1|165
1660644300000|2022-08-16 10:05:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|50
1660644600000|2022-08-16 10:10:00|15428.6|15424.6|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|63
1660644900000|2022-08-16 10:15:00|15427|15423|15428.6|15424.6|15430.1|15426.1|15425.4|15421.4|29
1660645200000|2022-08-16 10:20:00|15430.1|15426.1|15433.3|15429.3|15437.9|15433.9|15428.6|15424.6|82
1660645500000|2022-08-16 10:25:00|15434.8|15430.8|15428.6|15424.6|15434.8|15430.8|15425.4|15421.4|57
1660645800000|2022-08-16 10:30:00|15431.7|15427.7|15450.4|15446.4|15452|15448|15431.7|15427.7|473
1660646100000|2022-08-16 10:35:00|15447.3|15443.3|15444.2|15440.2|15455.1|15451.1|15444.2|15440.2|183
1660646400000|2022-08-16 10:40:00|15442.6|15438.6|15450.4|15446.4|15450.4|15446.4|15441.1|15437.1|68
1660646700000|2022-08-16 10:45:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15452|15448|195
1660647000000|2022-08-16 10:50:00|15456.7|15452.7|15456.7|15452.7|15462.9|15458.9|15456.7|15452.7|135
1660647300000|2022-08-16 10:55:00|15453.6|15449.6|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|117
1660647600000|2022-08-16 11:00:00|15450.4|15446.4|15447.3|15443.3|15453.6|15449.6|15444.2|15440.2|213
1660647900000|2022-08-16 11:05:00|15448.9|15444.9|15434.8|15430.8|15453.6|15449.6|15428.6|15424.6|230
1660648200000|2022-08-16 11:10:00|15433.3|15429.3|15422.3|15418.3|15434.8|15430.8|15422.3|15418.3|77
1660648500000|2022-08-16 11:15:00|15425.4|15421.4|15416.1|15412.1|15428.6|15424.6|15412.9|15408.9|215
1660648800000|2022-08-16 11:20:00|15419.2|15415.2|15412.9|15408.9|15428.6|15424.6|15412.9|15408.9|181
1660649100000|2022-08-16 11:25:00|15416.1|15412.1|15419.2|15415.2|15428.6|15424.6|15414.5|15410.5|259
1660649400000|2022-08-16 11:30:00|15420.8|15416.8|15428.6|15424.6|15431.7|15427.7|15419.2|15415.2|282
1660649700000|2022-08-16 11:35:00|15427|15423|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|134
1660650000000|2022-08-16 11:40:00|15430.1|15426.1|15425.4|15421.4|15431.7|15427.7|15422.3|15418.3|114
1660650300000|2022-08-16 11:45:00|15422.3|15418.3|15437.9|15433.9|15437.9|15433.9|15422.3|15418.3|162
1660650600000|2022-08-16 11:50:00|15434.8|15430.8|15423.9|15419.9|15434.8|15430.8|15419.2|15415.2|299
1660650900000|2022-08-16 11:55:00|15422.3|15418.3|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|213
1660651200000|2022-08-16 12:00:00|15411.4|15407.4|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|467
1660651500000|2022-08-16 12:05:00|15422.3|15418.3|15416.1|15412.1|15422.3|15418.3|15412.9|15408.9|2554
1660651800000|2022-08-16 12:10:00|15412.9|15408.9|15412.9|15408.9|15422.3|15418.3|15412.9|15408.9|176
1660652100000|2022-08-16 12:15:00|15414.5|15410.5|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|133
1660652400000|2022-08-16 12:20:00|15420.8|15416.8|15387.9|15383.9|15428.6|15424.6|15387.9|15383.9|466
1660652700000|2022-08-16 12:25:00|15391.1|15387.1|15397.3|15393.3|15403.6|15399.6|15381.7|15377.7|768
1660653000000|2022-08-16 12:30:00|15400.4|15396.4|15366.1|15362.1|15408.3|15404.3|15366.1|15362.1|1053
1660653300000|2022-08-16 12:35:00|15362.9|15358.9|15381.7|15377.7|15394.2|15390.2|15359.8|15355.8|801
1660653600000|2022-08-16 12:40:00|15380.1|15376.1|15364.5|15360.5|15383.3|15379.3|15355.1|15351.1|754
1660653900000|2022-08-16 12:45:00|15362.9|15358.9|15369.2|15365.2|15369.2|15365.2|15353.6|15349.6|664
1660654200000|2022-08-16 12:50:00|15367.6|15363.6|15362.9|15358.9|15369.2|15365.2|15359.8|15355.8|535
1660654500000|2022-08-16 12:55:00|15366.1|15362.1|15378.6|15374.6|15386.4|15382.4|15362.9|15358.9|513
1660654800000|2022-08-16 13:00:00|15380.1|15376.1|15398.9|15394.9|15406.7|15402.7|15369.2|15365.2|459
1660655100000|2022-08-16 13:05:00|15397.3|15393.3|15412.9|15408.9|15412.9|15408.9|15387.9|15383.9|500
1660655400000|2022-08-16 13:10:00|15409.8|15405.8|15391.1|15387.1|15417.6|15413.6|15387.9|15383.9|1696
1660655700000|2022-08-16 13:15:00|15389.5|15385.5|15381.7|15377.7|15394.2|15390.2|15375.4|15371.4|654
1660656000000|2022-08-16 13:20:00|15380.1|15376.1|15370.8|15366.8|15387.9|15383.9|15370.8|15366.8|490
1660656300000|2022-08-16 13:25:00|15369.2|15365.2|15366.1|15362.1|15375.4|15371.4|15362.9|15358.9|599
1660656600000|2022-08-16 13:30:00|15369.2|15365.2|15344.2|15340.2|15369.2|15365.2|15337.9|15333.9|1701
1660656900000|2022-08-16 13:35:00|15345.8|15341.8|15325.4|15321.4|15345.8|15341.8|15325.4|15321.4|994
1660657200000|2022-08-16 13:40:00|15322.3|15318.3|15275.4|15271.4|15323.9|15319.9|15262.9|15258.9|1719
1660657500000|2022-08-16 13:45:00|15278.6|15274.6|15266.1|15262.1|15281.7|15277.7|15259.8|15255.8|1221
1660657800000|2022-08-16 13:50:00|15264.5|15260.5|15244.2|15240.2|15266.1|15262.1|15241.1|15237.1|1454
1660658100000|2022-08-16 13:55:00|15247.3|15243.3|15241.1|15237.1|15259.8|15255.8|15231.7|15227.7|936
1660658400000|2022-08-16 14:00:00|15244.2|15240.2|15269.2|15265.2|15270.8|15266.8|15234.8|15230.8|1142
1660658700000|2022-08-16 14:05:00|15267.6|15263.6|15292.6|15288.6|15297.3|15293.3|15266.1|15262.1|989
1660659000000|2022-08-16 14:10:00|15294.2|15290.2|15278.6|15274.6|15297.3|15293.3|15275.4|15271.4|2611
1660659300000|2022-08-16 14:15:00|15281.7|15277.7|15262.9|15258.9|15284.8|15280.8|15256.7|15252.7|995
1660659600000|2022-08-16 14:20:00|15264.5|15260.5|15281.7|15277.7|15284.8|15280.8|15259.8|15255.8|1282
1660659900000|2022-08-16 14:25:00|15278.6|15274.6|15294.2|15290.2|15294.2|15290.2|15266.1|15262.1|621
1660660200000|2022-08-16 14:30:00|15297.3|15293.3|15316.1|15312.1|15322.3|15318.3|15287.9|15283.9|1852
1660660500000|2022-08-16 14:35:00|15319.2|15315.2|15316.1|15312.1|15325.4|15321.4|15312.9|15308.9|1017
1660660800000|2022-08-16 14:40:00|15317.6|15313.6|15314.5|15310.5|15319.2|15315.2|15306.7|15302.7|651
1660661100000|2022-08-16 14:45:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15297.3|15293.3|785
1660661400000|2022-08-16 14:50:00|15308.3|15304.3|15302|15298|15309.8|15305.8|15291.1|15287.1|916
1660661700000|2022-08-16 14:55:00|15300.4|15296.4|15300.4|15296.4|15309.8|15305.8|15294.2|15290.2|668
1660662000000|2022-08-16 15:00:00|15302|15298|15328.6|15324.6|15331.7|15327.7|15302|15298|2302
1660662300000|2022-08-16 15:05:00|15331.7|15327.7|15337.9|15333.9|15347.3|15343.3|15328.6|15324.6|2003
1660662600000|2022-08-16 15:10:00|15336.4|15332.4|15350.4|15346.4|15350.4|15346.4|15325.4|15321.4|1228
1660662900000|2022-08-16 15:15:00|15353.6|15349.6|15334.8|15330.8|15353.6|15349.6|15334.8|15330.8|921
1660663200000|2022-08-16 15:20:00|15336.4|15332.4|15350.4|15346.4|15353.6|15349.6|15336.4|15332.4|371
1660663500000|2022-08-16 15:25:00|15353.6|15349.6|15367.6|15363.6|15381.7|15377.7|15352|15348|6199
1660663800000|2022-08-16 15:30:00|15366.1|15362.1|15375.4|15371.4|15381.7|15377.7|15366.1|15362.1|555
1660664100000|2022-08-16 15:35:00|15378.6|15374.6|15384.8|15380.8|15384.8|15380.8|15375.4|15371.4|410
1660664400000|2022-08-16 15:40:00|15381.7|15377.7|15372.3|15368.3|15384.8|15380.8|15372.3|15368.3|1012
1660664700000|2022-08-16 15:45:00|15375.4|15371.4|15366.1|15362.1|15375.4|15371.4|15359.8|15355.8|657
1660665000000|2022-08-16 15:50:00|15367.6|15363.6|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|327
1660665300000|2022-08-16 15:55:00|15350.4|15346.4|15362.9|15358.9|15362.9|15358.9|15350.4|15346.4|319
1660665600000|2022-08-16 16:00:00|15366.1|15362.1|15366.1|15362.1|15369.2|15365.2|15361.4|15357.4|315
1660665900000|2022-08-16 16:05:00|15369.2|15365.2|15366.1|15362.1|15369.2|15365.2|15362.9|15358.9|283
1660666200000|2022-08-16 16:10:00|15361.4|15357.4|15369.2|15365.2|15369.2|15365.2|15359.8|15355.8|175
1660666500000|2022-08-16 16:15:00|15372.3|15368.3|15372.3|15368.3|15375.4|15371.4|15366.1|15362.1|280
1660666800000|2022-08-16 16:20:00|15373.9|15369.9|15391.1|15387.1|15394.2|15390.2|15373.9|15369.9|191
1660667100000|2022-08-16 16:25:00|15387.9|15383.9|15397.3|15393.3|15397.3|15393.3|15384.8|15380.8|693
1660667400000|2022-08-16 16:30:00|15394.2|15390.2|15387.9|15383.9|15394.2|15390.2|15384.8|15380.8|240
1660667700000|2022-08-16 16:35:00|15391.1|15387.1|15397.3|15393.3|15402|15398|15391.1|15387.1|342
1660668000000|2022-08-16 16:40:00|15394.2|15390.2|15403.6|15399.6|15403.6|15399.6|15394.2|15390.2|296
1660668300000|2022-08-16 16:45:00|15405.1|15401.1|15400.4|15396.4|15409.8|15405.8|15400.4|15396.4|369
1660668600000|2022-08-16 16:50:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15391.1|15387.1|297
1660668900000|2022-08-16 16:55:00|15391.1|15387.1|15400.4|15396.4|15403.6|15399.6|15391.1|15387.1|230
1660669200000|2022-08-16 17:00:00|15397.3|15393.3|15381.7|15377.7|15397.3|15393.3|15381.7|15377.7|429
1660669500000|2022-08-16 17:05:00|15383.3|15379.3|15384.8|15380.8|15384.8|15380.8|15378.6|15374.6|240
1660669800000|2022-08-16 17:10:00|15386.4|15382.4|15403.6|15399.6|15403.6|15399.6|15384.8|15380.8|188
1660670100000|2022-08-16 17:15:00|15405.1|15401.1|15403.6|15399.6|15409.8|15405.8|15400.4|15396.4|306
1660670400000|2022-08-16 17:20:00|15402|15398|15400.4|15396.4|15403.6|15399.6|15397.3|15393.3|143
1660670700000|2022-08-16 17:25:00|15403.6|15399.6|15403.6|15399.6|15406.7|15402.7|15400.4|15396.4|883
1660671000000|2022-08-16 17:30:00|15406.7|15402.7|15419.2|15415.2|15422.3|15418.3|15403.6|15399.6|453
1660671300000|2022-08-16 17:35:00|15417.6|15413.6|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|240
1660671600000|2022-08-16 17:40:00|15416.1|15412.1|15412.9|15408.9|15419.2|15415.2|15412.9|15408.9|176
1660671900000|2022-08-16 17:45:00|15416.1|15412.1|15417.6|15413.6|15419.2|15415.2|15416.1|15412.1|123
1660672200000|2022-08-16 17:50:00|15416.1|15412.1|15406.7|15402.7|15417.6|15413.6|15403.6|15399.6|314
1660672500000|2022-08-16 17:55:00|15409.8|15405.8|15412.9|15408.9|15416.1|15412.1|15409.8|15405.8|129
1660672800000|2022-08-16 18:00:00|15416.1|15412.1|15406.7|15402.7|15416.1|15412.1|15400.4|15396.4|1035
1660673100000|2022-08-16 18:05:00|15409.8|15405.8|15420.8|15416.8|15422.3|15418.3|15406.7|15402.7|802
1660673400000|2022-08-16 18:10:00|15419.2|15415.2|15422.3|15418.3|15425.4|15421.4|15411.4|15407.4|2014
1660673700000|2022-08-16 18:15:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15419.2|15415.2|293
1660674000000|2022-08-16 18:20:00|15417.6|15413.6|15400.4|15396.4|15419.2|15415.2|15400.4|15396.4|644
1660674300000|2022-08-16 18:25:00|15402|15398|15397.3|15393.3|15403.6|15399.6|15394.2|15390.2|1033
1660674600000|2022-08-16 18:30:00|15394.2|15390.2|15391.1|15387.1|15400.4|15396.4|15387.9|15383.9|320
1660674900000|2022-08-16 18:35:00|15387.9|15383.9|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|390
1660675200000|2022-08-16 18:40:00|15384.8|15380.8|15387.9|15383.9|15391.1|15387.1|15384.8|15380.8|555
1660675500000|2022-08-16 18:45:00|15391.1|15387.1|15394.2|15390.2|15397.3|15393.3|15387.9|15383.9|682
1660675800000|2022-08-16 18:50:00|15397.3|15393.3|15397.3|15393.3|15403.6|15399.6|15397.3|15393.3|423
1660676100000|2022-08-16 18:55:00|15398.9|15394.9|15403.6|15399.6|15409.8|15405.8|15397.3|15393.3|897
1660676400000|2022-08-16 19:00:00|15406.7|15402.7|15416.1|15412.1|15419.2|15415.2|15405.1|15401.1|514
1660676700000|2022-08-16 19:05:00|15414.5|15410.5|15412.9|15408.9|15419.2|15415.2|15409.8|15405.8|274
1660677000000|2022-08-16 19:10:00|15411.4|15407.4|15414.5|15410.5|15416.1|15412.1|15411.4|15407.4|220
1660677300000|2022-08-16 19:15:00|15416.1|15412.1|15416.1|15412.1|15419.2|15415.2|15412.9|15408.9|155
1660677600000|2022-08-16 19:20:00|15412.9|15408.9|15419.2|15415.2|15422.3|15418.3|15412.9|15408.9|238
1660677900000|2022-08-16 19:25:00|15416.1|15412.1|15416.1|15412.1|15422.3|15418.3|15416.1|15412.1|302
1660678200000|2022-08-16 19:30:00|15412.9|15408.9|15434.8|15430.8|15444.2|15440.2|15409.8|15405.8|1203
1660678500000|2022-08-16 19:35:00|15433.3|15429.3|15428.6|15424.6|15441.1|15437.1|15428.6|15424.6|240
1660678800000|2022-08-16 19:40:00|15427|15423|15433.3|15429.3|15437.9|15433.9|15425.4|15421.4|264
1660679100000|2022-08-16 19:45:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|263
1660679400000|2022-08-16 19:50:00|15433.3|15429.3|15428.6|15424.6|15437.9|15433.9|15428.6|15424.6|574
1660679700000|2022-08-16 19:55:00|15430.1|15426.1|15456.7|15452.7|15462.9|15458.9|15430.1|15426.1|1697
1660680000000|2022-08-16 20:00:00|15453.6|15449.6|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|689
1660680300000|2022-08-16 20:05:00|15444.2|15440.2|15447.3|15443.3|15447.3|15443.3|15436.4|15432.4|288
1660680600000|2022-08-16 20:10:00|15456.7|15452.7|15462.9|15458.9|15462.9|15458.9|15453.6|15449.6|254
1660680900000|2022-08-16 20:15:00|15461.4|15457.4|15461.4|15457.4|15472.3|15468.3|15456.7|15452.7|375
1660681200000|2022-08-16 20:20:00|15459.8|15455.8|15462.9|15458.9|15466.1|15462.1|15456.7|15452.7|202
1660681500000|2022-08-16 20:25:00|15464.5|15460.5|15459.8|15455.8|15469.2|15465.2|15456.7|15452.7|258
1660681800000|2022-08-16 20:30:00|15462.9|15458.9|15450.4|15446.4|15462.9|15458.9|15447.3|15443.3|211
1660682100000|2022-08-16 20:35:00|15447.3|15443.3|15462.9|15458.9|15466.1|15462.1|15447.3|15443.3|208
1660682400000|2022-08-16 20:40:00|15461.4|15457.4|15464.5|15460.5|15464.5|15460.5|15456.7|15452.7|69
1660682700000|2022-08-16 20:45:00|15462.9|15458.9|15462.9|15458.9|15466.1|15462.1|15458.3|15454.3|122
1660683000000|2022-08-16 20:50:00|15466.1|15462.1|15456.7|15452.7|15466.1|15462.1|15453.6|15449.6|265
1660683300000|2022-08-16 20:55:00|15455.1|15451.1|15459.8|15455.8|15461.4|15457.4|15453.6|15449.6|145
1660687200000|2022-08-16 22:00:00|15444.2|15440.2|15453.6|15449.6|15453.6|15449.6|15441.1|15437.1|47
1660687500000|2022-08-16 22:05:00|15455.1|15451.1|15458.3|15454.3|15459.8|15455.8|15453.6|15449.6|25
1660687800000|2022-08-16 22:10:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|22
1660688100000|2022-08-16 22:15:00|15452|15448|15448.9|15444.9|15453.6|15449.6|15447.3|15443.3|11
1660688400000|2022-08-16 22:20:00|15450.4|15446.4|15453.6|15449.6|15456.7|15452.7|15448.9|15444.9|0
1660688700000|2022-08-16 22:25:00|15455.1|15451.1|15448.9|15444.9|15455.1|15451.1|15448.9|15444.9|3
1660689000000|2022-08-16 22:30:00|15450.4|15446.4|15445.8|15441.8|15450.4|15446.4|15442.6|15438.6|65
1660689300000|2022-08-16 22:35:00|15444.2|15440.2|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|7
1660689600000|2022-08-16 22:40:00|15439.5|15435.5|15436.4|15432.4|15439.5|15435.5|15431.7|15427.7|44
1660689900000|2022-08-16 22:45:00|15437.9|15433.9|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|21
1660690200000|2022-08-16 22:50:00|15436.4|15432.4|15441.1|15437.1|15442.6|15438.6|15436.4|15432.4|13
1660690500000|2022-08-16 22:55:00|15439.5|15435.5|15441.1|15437.1|15441.1|15437.1|15437.9|15433.9|3
1660690800000|2022-08-16 23:00:00|15439.5|15435.5|15437.9|15433.9|15439.5|15435.5|15434.8|15430.8|3
1660691100000|2022-08-16 23:05:00|15436.4|15432.4|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|5
1660691400000|2022-08-16 23:10:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15428.6|15424.6|20
1660691700000|2022-08-16 23:15:00|15430.1|15426.1|15431.7|15427.7|15434.8|15430.8|15430.1|15426.1|2
1660692000000|2022-08-16 23:20:00|15428.6|15424.6|15433.3|15429.3|15433.3|15429.3|15428.6|15424.6|4
1660692300000|2022-08-16 23:25:00|15434.8|15430.8|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|1
1660692600000|2022-08-16 23:30:00|15433.3|15429.3|15431.7|15427.7|15433.3|15429.3|15431.7|15427.7|2
1660692900000|2022-08-16 23:35:00|15433.3|15429.3|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|4
1660693200000|2022-08-16 23:40:00|15434.8|15430.8|15437.9|15433.9|15437.9|15433.9|15433.3|15429.3|9
1660693500000|2022-08-16 23:45:00|15436.4|15432.4|15433.3|15429.3|15439.5|15435.5|15433.3|15429.3|15
1660693800000|2022-08-16 23:50:00|15431.7|15427.7|15431.7|15427.7|15434.8|15430.8|15431.7|15427.7|1
1660694100000|2022-08-16 23:55:00|15433.3|15429.3|15431.7|15427.7|15436.4|15432.4|15430.1|15426.1|13
1660694400000|2022-08-17 00:00:00|15430.1|15426.1|15419.2|15415.2|15430.1|15426.1|15419.2|15415.2|57
1660694700000|2022-08-17 00:05:00|15417.6|15413.6|15420.8|15416.8|15422.3|15418.3|15416.1|15412.1|42
1660695000000|2022-08-17 00:10:00|15422.3|15418.3|15428.6|15424.6|15433.3|15429.3|15422.3|15418.3|29
1660695300000|2022-08-17 00:15:00|15427|15423|15428.6|15424.6|15431.7|15427.7|15425.4|15421.4|55
1660695600000|2022-08-17 00:20:00|15425.4|15421.4|15431.7|15427.7|15434.8|15430.8|15425.4|15421.4|146
1660695900000|2022-08-17 00:25:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|22
1660696200000|2022-08-17 00:30:00|15433.3|15429.3|15427|15423|15434.8|15430.8|15425.4|15421.4|103
1660696500000|2022-08-17 00:35:00|15428.6|15424.6|15431.7|15427.7|15431.7|15427.7|15425.4|15421.4|79
1660696800000|2022-08-17 00:40:00|15434.8|15430.8|15434.8|15430.8|15434.8|15430.8|15430.1|15426.1|19
1660697100000|2022-08-17 00:45:00|15433.3|15429.3|15430.1|15426.1|15434.8|15430.8|15430.1|15426.1|25
1660697400000|2022-08-17 00:50:00|15428.6|15424.6|15422.3|15418.3|15431.7|15427.7|15420.8|15416.8|48
1660697700000|2022-08-17 00:55:00|15425.4|15421.4|15428.6|15424.6|15430.1|15426.1|15423.9|15419.9|26
1660698000000|2022-08-17 01:00:00|15430.1|15426.1|15422.3|15418.3|15431.7|15427.7|15422.3|15418.3|48
1660698300000|2022-08-17 01:05:00|15423.9|15419.9|15428.6|15424.6|15428.6|15424.6|15422.3|15418.3|11
1660698600000|2022-08-17 01:10:00|15431.7|15427.7|15427|15423|15431.7|15427.7|15425.4|15421.4|19
1660698900000|2022-08-17 01:15:00|15428.6|15424.6|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|21
1660699200000|2022-08-17 01:20:00|15436.4|15432.4|15434.8|15430.8|15437.9|15433.9|15433.3|15429.3|32
1660699500000|2022-08-17 01:25:00|15436.4|15432.4|15437.9|15433.9|15441.1|15437.1|15436.4|15432.4|20
1660699800000|2022-08-17 01:30:00|15444.2|15440.2|15437.9|15433.9|15452|15448|15434.8|15430.8|137
1660700100000|2022-08-17 01:35:00|15436.4|15432.4|15447.3|15443.3|15447.3|15443.3|15434.8|15430.8|48
1660700400000|2022-08-17 01:40:00|15444.2|15440.2|15456.7|15452.7|15459.8|15455.8|15442.6|15438.6|108
1660700700000|2022-08-17 01:45:00|15455.1|15451.1|15453.6|15449.6|15455.1|15451.1|15450.4|15446.4|48
1660701000000|2022-08-17 01:50:00|15456.7|15452.7|15459.8|15455.8|15462.9|15458.9|15456.7|15452.7|65
1660701300000|2022-08-17 01:55:00|15461.4|15457.4|15461.4|15457.4|15466.1|15462.1|15459.8|15455.8|10
1660701600000|2022-08-17 02:00:00|15459.8|15455.8|15456.7|15452.7|15464.5|15460.5|15455.1|15451.1|27
1660701900000|2022-08-17 02:05:00|15453.6|15449.6|15444.2|15440.2|15453.6|15449.6|15444.2|15440.2|17
1660702200000|2022-08-17 02:10:00|15442.6|15438.6|15444.2|15440.2|15444.2|15440.2|15441.1|15437.1|40
1660702500000|2022-08-17 02:15:00|15445.8|15441.8|15447.3|15443.3|15450.4|15446.4|15445.8|15441.8|42
1660702800000|2022-08-17 02:20:00|15450.4|15446.4|15453.6|15449.6|15453.6|15449.6|15447.3|15443.3|35
1660703100000|2022-08-17 02:25:00|15456.7|15452.7|15447.3|15443.3|15456.7|15452.7|15447.3|15443.3|45
1660703400000|2022-08-17 02:30:00|15450.4|15446.4|15447.3|15443.3|15450.4|15446.4|15447.3|15443.3|12
1660703700000|2022-08-17 02:35:00|15448.9|15444.9|15442.6|15438.6|15448.9|15444.9|15441.1|15437.1|34
1660704000000|2022-08-17 02:40:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|15
1660704300000|2022-08-17 02:45:00|15439.5|15435.5|15442.6|15438.6|15444.2|15440.2|15439.5|15435.5|24
1660704600000|2022-08-17 02:50:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15439.5|15435.5|12
1660704900000|2022-08-17 02:55:00|15444.2|15440.2|15437.9|15433.9|15444.2|15440.2|15437.9|15433.9|7
1660705200000|2022-08-17 03:00:00|15439.5|15435.5|15434.8|15430.8|15441.1|15437.1|15434.8|15430.8|58
1660705500000|2022-08-17 03:05:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|14
1660705800000|2022-08-17 03:10:00|15434.8|15430.8|15441.1|15437.1|15450.4|15446.4|15434.8|15430.8|76
1660706100000|2022-08-17 03:15:00|15442.6|15438.6|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|21
1660706400000|2022-08-17 03:20:00|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|14
1660706700000|2022-08-17 03:25:00|15442.6|15438.6|15441.1|15437.1|15444.2|15440.2|15437.9|15433.9|24
1660707000000|2022-08-17 03:30:00|15442.6|15438.6|15441.1|15437.1|15442.6|15438.6|15437.9|15433.9|6
1660707300000|2022-08-17 03:35:00|15442.6|15438.6|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|9
1660707600000|2022-08-17 03:40:00|15444.2|15440.2|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|25
1660707900000|2022-08-17 03:45:00|15445.8|15441.8|15441.1|15437.1|15445.8|15441.8|15441.1|15437.1|7
1660708200000|2022-08-17 03:50:00|||||||||1
1660708500000|2022-08-17 03:55:00|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|15439.5|15435.5|2
1660708800000|2022-08-17 04:00:00|15437.9|15433.9|15434.8|15430.8|15437.9|15433.9|15434.8|15430.8|11
1660709100000|2022-08-17 04:05:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15431.7|15427.7|7
1660709400000|2022-08-17 04:10:00|15436.4|15432.4|15436.4|15432.4|15437.9|15433.9|15434.8|15430.8|7
1660709700000|2022-08-17 04:15:00|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15434.8|15430.8|1
1660710000000|2022-08-17 04:20:00|15431.7|15427.7|15433.3|15429.3|15434.8|15430.8|15431.7|15427.7|13
1660710300000|2022-08-17 04:25:00|15431.7|15427.7|15437.9|15433.9|15437.9|15433.9|15431.7|15427.7|9
1660710600000|2022-08-17 04:30:00|15434.8|15430.8|15444.2|15440.2|15447.3|15443.3|15434.8|15430.8|264
1660710900000|2022-08-17 04:35:00|15447.3|15443.3|15447.3|15443.3|15450.4|15446.4|15441.1|15437.1|80
1660711200000|2022-08-17 04:40:00|15441.1|15437.1|15444.2|15440.2|15453.6|15449.6|15441.1|15437.1|95
1660711500000|2022-08-17 04:45:00|15445.8|15441.8|15442.6|15438.6|15445.8|15441.8|15441.1|15437.1|10
1660711800000|2022-08-17 04:50:00|15444.2|15440.2|15442.6|15438.6|15444.2|15440.2|15441.1|15437.1|13
1660712100000|2022-08-17 04:55:00|15441.1|15437.1|15441.1|15437.1|15444.2|15440.2|15441.1|15437.1|6
1660712400000|2022-08-17 05:00:00|15439.5|15435.5|15450.4|15446.4|15452|15448|15437.9|15433.9|893
1660712700000|2022-08-17 05:05:00|15447.3|15443.3|15444.2|15440.2|15447.3|15443.3|15441.1|15437.1|32
1660713000000|2022-08-17 05:10:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15444.2|15440.2|27
1660713300000|2022-08-17 05:15:00|15447.3|15443.3|15447.3|15443.3|15447.3|15443.3|15445.8|15441.8|14
1660713600000|2022-08-17 05:20:00|15445.8|15441.8|15444.2|15440.2|15447.3|15443.3|15442.6|15438.6|57
1660713900000|2022-08-17 05:25:00|15445.8|15441.8|15450.4|15446.4|15450.4|15446.4|15445.8|15441.8|9
1660714200000|2022-08-17 05:30:00|15453.6|15449.6|15452|15448|15453.6|15449.6|15452|15448|14
1660714500000|2022-08-17 05:35:00|15450.4|15446.4|15455.1|15451.1|15456.7|15452.7|15450.4|15446.4|31
1660714800000|2022-08-17 05:40:00|15453.6|15449.6|15453.6|15449.6|15456.7|15452.7|15447.3|15443.3|106
1660715100000|2022-08-17 05:45:00|15455.1|15451.1|15462.9|15458.9|15469.2|15465.2|15455.1|15451.1|77
1660715400000|2022-08-17 05:50:00|15459.8|15455.8|15455.1|15451.1|15461.4|15457.4|15455.1|15451.1|15
1660715700000|2022-08-17 05:55:00|15456.7|15452.7|15453.6|15449.6|15456.7|15452.7|15452|15448|30
1660716000000|2022-08-17 06:00:00|15455.1|15451.1|15433.3|15429.3|15456.7|15452.7|15433.3|15429.3|135
1660716300000|2022-08-17 06:05:00|15434.8|15430.8|15434.8|15430.8|15436.4|15432.4|15423.9|15419.9|139
1660716600000|2022-08-17 06:10:00|15431.7|15427.7|15425.4|15421.4|15434.8|15430.8|15425.4|15421.4|142
1660716900000|2022-08-17 06:15:00|15422.3|15418.3|15414.5|15410.5|15425.4|15421.4|15412.9|15408.9|150
1660717200000|2022-08-17 06:20:00|15416.1|15412.1|15422.3|15418.3|15422.3|15418.3|15412.9|15408.9|112
1660717500000|2022-08-17 06:25:00|15425.4|15421.4|15419.2|15415.2|15428.6|15424.6|15416.1|15412.1|177
1660717800000|2022-08-17 06:30:00|15417.6|15413.6|15422.3|15418.3|15428.6|15424.6|15414.5|15410.5|77
1660718100000|2022-08-17 06:35:00|15419.2|15415.2|15409.8|15405.8|15425.4|15421.4|15409.8|15405.8|126
1660718400000|2022-08-17 06:40:00|15412.9|15408.9|15431.7|15427.7|15434.8|15430.8|15406.7|15402.7|145
1660718700000|2022-08-17 06:45:00|15433.3|15429.3|15434.8|15430.8|15434.8|15430.8|15428.6|15424.6|69
1660719000000|2022-08-17 06:50:00|15431.7|15427.7|15444.2|15440.2|15445.8|15441.8|15431.7|15427.7|63
1660719300000|2022-08-17 06:55:00|15447.3|15443.3|15437.9|15433.9|15447.3|15443.3|15437.9|15433.9|119
1660719600000|2022-08-17 07:00:00|15433.3|15429.3|15422.3|15418.3|15445.8|15441.8|15416.1|15412.1|268
1660719900000|2022-08-17 07:05:00|15423.9|15419.9|15416.1|15412.1|15428.6|15424.6|15408.3|15404.3|290
1660720200000|2022-08-17 07:10:00|15414.5|15410.5|15409.8|15405.8|15417.6|15413.6|15403.6|15399.6|218
1660720500000|2022-08-17 07:15:00|15412.9|15408.9|15397.3|15393.3|15416.1|15412.1|15397.3|15393.3|123
1660720800000|2022-08-17 07:20:00|15398.9|15394.9|15394.2|15390.2|15400.4|15396.4|15386.4|15382.4|117
1660721100000|2022-08-17 07:25:00|15395.8|15391.8|15408.3|15404.3|15409.8|15405.8|15394.2|15390.2|131
1660721400000|2022-08-17 07:30:00|15409.8|15405.8|15391.1|15387.1|15409.8|15405.8|15391.1|15387.1|167
1660721700000|2022-08-17 07:35:00|15389.5|15385.5|15395.8|15391.8|15400.4|15396.4|15386.4|15382.4|200
1660722000000|2022-08-17 07:40:00|15397.3|15393.3|15387.9|15383.9|15397.3|15393.3|15381.7|15377.7|208
1660722300000|2022-08-17 07:45:00|15389.5|15385.5|15372.3|15368.3|15389.5|15385.5|15372.3|15368.3|176
1660722600000|2022-08-17 07:50:00|15369.2|15365.2|15358.3|15354.3|15375.4|15371.4|15356.7|15352.7|218
1660722900000|2022-08-17 07:55:00|15356.7|15352.7|15344.2|15340.2|15359.8|15355.8|15344.2|15340.2|218
1660723200000|2022-08-17 08:00:00|15341.1|15337.1|15344.2|15340.2|15353.6|15349.6|15337.9|15333.9|158
1660723500000|2022-08-17 08:05:00|15342.6|15338.6|15358.3|15354.3|15358.3|15354.3|15341.1|15337.1|193
1660723800000|2022-08-17 08:10:00|15356.7|15352.7|15356.7|15352.7|15364.5|15360.5|15356.7|15352.7|349
1660724100000|2022-08-17 08:15:00|15355.1|15351.1|15352|15348|15355.1|15351.1|15344.2|15340.2|160
1660724400000|2022-08-17 08:20:00|15353.6|15349.6|15344.2|15340.2|15356.7|15352.7|15341.1|15337.1|165
1660724700000|2022-08-17 08:25:00|15341.1|15337.1|15325.4|15321.4|15341.1|15337.1|15322.3|15318.3|335
1660725000000|2022-08-17 08:30:00|15327|15323|15334.8|15330.8|15334.8|15330.8|15325.4|15321.4|212
1660725300000|2022-08-17 08:35:00|15333.3|15329.3|15334.8|15330.8|15337.9|15333.9|15328.6|15324.6|80
1660725600000|2022-08-17 08:40:00|15333.3|15329.3|15331.7|15327.7|15344.2|15340.2|15328.6|15324.6|151
1660725900000|2022-08-17 08:45:00|15330.1|15326.1|15323.9|15319.9|15334.8|15330.8|15319.2|15315.2|131
1660726200000|2022-08-17 08:50:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|80
1660726500000|2022-08-17 08:55:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|267
1660726800000|2022-08-17 09:00:00|15327|15323|15331.7|15327.7|15334.8|15330.8|15325.4|15321.4|190
1660727100000|2022-08-17 09:05:00|15333.3|15329.3|15331.7|15327.7|15334.8|15330.8|15331.7|15327.7|66
1660727400000|2022-08-17 09:10:00|15333.3|15329.3|15339.5|15335.5|15344.2|15340.2|15333.3|15329.3|102
1660727700000|2022-08-17 09:15:00|15341.1|15337.1|15347.3|15343.3|15347.3|15343.3|15341.1|15337.1|81
1660728000000|2022-08-17 09:20:00|15350.4|15346.4|15356.7|15352.7|15359.8|15355.8|15347.3|15343.3|138
1660728300000|2022-08-17 09:25:00|15358.3|15354.3|15362.9|15358.9|15364.5|15360.5|15353.6|15349.6|50
1660728600000|2022-08-17 09:30:00|15361.4|15357.4|15353.6|15349.6|15362.9|15358.9|15352|15348|134
1660728900000|2022-08-17 09:35:00|15350.4|15346.4|15350.4|15346.4|15353.6|15349.6|15347.3|15343.3|54
1660729200000|2022-08-17 09:40:00|15353.6|15349.6|15347.3|15343.3|15355.1|15351.1|15347.3|15343.3|92
1660729500000|2022-08-17 09:45:00|15345.8|15341.8|15334.8|15330.8|15347.3|15343.3|15334.8|15330.8|198
1660729800000|2022-08-17 09:50:00|15337.9|15333.9|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|202
1660730100000|2022-08-17 09:55:00|15331.7|15327.7|15322.3|15318.3|15331.7|15327.7|15319.2|15315.2|138
1660730400000|2022-08-17 10:00:00|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|292
1660730700000|2022-08-17 10:05:00|15328.6|15324.6|15320.8|15316.8|15339.5|15335.5|15319.2|15315.2|267
1660731000000|2022-08-17 10:10:00|15322.3|15318.3|15322.3|15318.3|15328.6|15324.6|15320.8|15316.8|156
1660731300000|2022-08-17 10:15:00|15320.8|15316.8|15328.6|15324.6|15328.6|15324.6|15319.2|15315.2|105
1660731600000|2022-08-17 10:20:00|15325.4|15321.4|15334.8|15330.8|15336.4|15332.4|15325.4|15321.4|85
1660731900000|2022-08-17 10:25:00|15336.4|15332.4|15331.7|15327.7|15337.9|15333.9|15328.6|15324.6|37
1660732200000|2022-08-17 10:30:00|15333.3|15329.3|15336.4|15332.4|15341.1|15337.1|15331.7|15327.7|139
1660732500000|2022-08-17 10:35:00|15334.8|15330.8|15341.1|15337.1|15342.6|15338.6|15334.8|15330.8|73
1660732800000|2022-08-17 10:40:00|15342.6|15338.6|15345.8|15341.8|15348.9|15344.9|15341.1|15337.1|76
1660733100000|2022-08-17 10:45:00|15347.3|15343.3|15342.6|15338.6|15347.3|15343.3|15337.9|15333.9|80
1660733400000|2022-08-17 10:50:00|15341.1|15337.1|15334.8|15330.8|15344.2|15340.2|15334.8|15330.8|46
1660733700000|2022-08-17 10:55:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15334.8|15330.8|79
1660734000000|2022-08-17 11:00:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|128
1660734300000|2022-08-17 11:05:00|15333.3|15329.3|15330.1|15326.1|15334.8|15330.8|15325.4|15321.4|108
1660734600000|2022-08-17 11:10:00|15328.6|15324.6|15341.1|15337.1|15344.2|15340.2|15328.6|15324.6|115
1660734900000|2022-08-17 11:15:00|15337.9|15333.9|15319.2|15315.2|15337.9|15333.9|15319.2|15315.2|279
1660735200000|2022-08-17 11:20:00|15322.3|15318.3|15314.5|15310.5|15323.9|15319.9|15309.8|15305.8|167
1660735500000|2022-08-17 11:25:00|15316.1|15312.1|15300.4|15296.4|15316.1|15312.1|15297.3|15293.3|299
1660735800000|2022-08-17 11:30:00|15297.3|15293.3|15306.7|15302.7|15312.9|15308.9|15291.1|15287.1|367
1660736100000|2022-08-17 11:35:00|15305.1|15301.1|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|306
1660736400000|2022-08-17 11:40:00|15306.7|15302.7|15319.2|15315.2|15322.3|15318.3|15306.7|15302.7|283
1660736700000|2022-08-17 11:45:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15312.9|15308.9|284
1660737000000|2022-08-17 11:50:00|15323.9|15319.9|15322.3|15318.3|15328.6|15324.6|15319.2|15315.2|317
1660737300000|2022-08-17 11:55:00|15320.8|15316.8|15312.9|15308.9|15322.3|15318.3|15309.8|15305.8|204
1660737600000|2022-08-17 12:00:00|15319.2|15315.2|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|268
1660737900000|2022-08-17 12:05:00|15320.8|15316.8|15322.3|15318.3|15325.4|15321.4|15312.9|15308.9|1999
1660738200000|2022-08-17 12:10:00|15323.9|15319.9|15309.8|15305.8|15325.4|15321.4|15306.7|15302.7|316
1660738500000|2022-08-17 12:15:00|15308.3|15304.3|15306.7|15302.7|15316.1|15312.1|15306.7|15302.7|557
1660738800000|2022-08-17 12:20:00|15309.8|15305.8|15281.7|15277.7|15309.8|15305.8|15272.3|15268.3|954
1660739100000|2022-08-17 12:25:00|15284.8|15280.8|15298.9|15294.9|15298.9|15294.9|15278.6|15274.6|588
1660739400000|2022-08-17 12:30:00|15281.7|15277.7|15294.2|15290.2|15306.7|15302.7|15278.6|15274.6|1300
1660739700000|2022-08-17 12:35:00|15295.8|15291.8|15306.7|15302.7|15311.4|15307.4|15294.2|15290.2|889
1660740000000|2022-08-17 12:40:00|15303.6|15299.6|15287.9|15283.9|15322.3|15318.3|15283.3|15279.3|712
1660740300000|2022-08-17 12:45:00|15286.4|15282.4|15303.6|15299.6|15303.6|15299.6|15281.7|15277.7|711
1660740600000|2022-08-17 12:50:00|15305.1|15301.1|15328.6|15324.6|15328.6|15324.6|15297.3|15293.3|614
1660740900000|2022-08-17 12:55:00|15327|15323|15356.7|15352.7|15362.9|15358.9|15325.4|15321.4|2182
1660741200000|2022-08-17 13:00:00|15353.6|15349.6|15356.7|15352.7|15366.1|15362.1|15334.8|15330.8|1999
1660741500000|2022-08-17 13:05:00|15353.6|15349.6|15353.6|15349.6|15364.5|15360.5|15350.4|15346.4|791
1660741800000|2022-08-17 13:10:00|15355.1|15351.1|15312.9|15308.9|15359.8|15355.8|15312.9|15308.9|745
1660742100000|2022-08-17 13:15:00|15314.5|15310.5|15322.3|15318.3|15331.7|15327.7|15312.9|15308.9|583
1660742400000|2022-08-17 13:20:00|15323.9|15319.9|15337.9|15333.9|15347.3|15343.3|15322.3|15318.3|706
1660742700000|2022-08-17 13:25:00|15339.5|15335.5|15344.2|15340.2|15350.4|15346.4|15327|15323|705
1660743000000|2022-08-17 13:30:00|15341.1|15337.1|15328.6|15324.6|15344.2|15340.2|15319.2|15315.2|2856
1660743300000|2022-08-17 13:35:00|15334.8|15330.8|15328.6|15324.6|15337.9|15333.9|15319.2|15315.2|843
1660743600000|2022-08-17 13:40:00|15331.7|15327.7|15334.8|15330.8|15350.4|15346.4|15316.1|15312.1|720
1660743900000|2022-08-17 13:45:00|15336.4|15332.4|15331.7|15327.7|15341.1|15337.1|15325.4|15321.4|552
1660744200000|2022-08-17 13:50:00|15328.6|15324.6|15312.9|15308.9|15333.3|15329.3|15309.8|15305.8|723
1660744500000|2022-08-17 13:55:00|15314.5|15310.5|15300.4|15296.4|15316.1|15312.1|15294.2|15290.2|636
1660744800000|2022-08-17 14:00:00|15298.9|15294.9|15303.6|15299.6|15309.8|15305.8|15294.2|15290.2|3778
1660745100000|2022-08-17 14:05:00|15305.1|15301.1|15316.1|15312.1|15316.1|15312.1|15295.8|15291.8|1490
1660745400000|2022-08-17 14:10:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15303.6|15299.6|279
1660745700000|2022-08-17 14:15:00|15323.9|15319.9|15331.7|15327.7|15339.5|15335.5|15322.3|15318.3|709
1660746000000|2022-08-17 14:20:00|15330.1|15326.1|15328.6|15324.6|15334.8|15330.8|15322.3|15318.3|389
1660746300000|2022-08-17 14:25:00|15327|15323|15325.4|15321.4|15337.9|15333.9|15312.9|15308.9|454
1660746600000|2022-08-17 14:30:00|15322.3|15318.3|15319.2|15315.2|15328.6|15324.6|15312.9|15308.9|709
1660746900000|2022-08-17 14:35:00|15316.1|15312.1|15337.9|15333.9|15347.3|15343.3|15316.1|15312.1|531
1660747200000|2022-08-17 14:40:00|15334.8|15330.8|15320.8|15316.8|15337.9|15333.9|15316.1|15312.1|438
1660747500000|2022-08-17 14:45:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15303.6|15299.6|605
1660747800000|2022-08-17 14:50:00|15312.9|15308.9|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|493
1660748100000|2022-08-17 14:55:00|15319.2|15315.2|15316.1|15312.1|15320.8|15316.8|15308.3|15304.3|475
1660748400000|2022-08-17 15:00:00|15312.9|15308.9|15306.7|15302.7|15325.4|15321.4|15303.6|15299.6|649
1660748700000|2022-08-17 15:05:00|15308.3|15304.3|15303.6|15299.6|15314.5|15310.5|15300.4|15296.4|1012
1660749000000|2022-08-17 15:10:00|15300.4|15296.4|15281.7|15277.7|15303.6|15299.6|15278.6|15274.6|1259
1660749300000|2022-08-17 15:15:00|15284.8|15280.8|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|1027
1660749600000|2022-08-17 15:20:00|15294.2|15290.2|15297.3|15293.3|15298.9|15294.9|15294.2|15290.2|522
1660749900000|2022-08-17 15:25:00|15294.2|15290.2|15287.9|15283.9|15297.3|15293.3|15284.8|15280.8|565
1660750200000|2022-08-17 15:30:00|15284.8|15280.8|15284.8|15280.8|15294.2|15290.2|15281.7|15277.7|941
1660750500000|2022-08-17 15:35:00|15281.7|15277.7|15275.4|15271.4|15283.3|15279.3|15272.3|15268.3|421
1660750800000|2022-08-17 15:40:00|15272.3|15268.3|15281.7|15277.7|15281.7|15277.7|15266.1|15262.1|556
1660751100000|2022-08-17 15:45:00|15280.1|15276.1|15278.6|15274.6|15287.9|15283.9|15275.4|15271.4|629
1660751400000|2022-08-17 15:50:00|15281.7|15277.7|15272.3|15268.3|15281.7|15277.7|15272.3|15268.3|506
1660751700000|2022-08-17 15:55:00|15269.2|15265.2|15262.9|15258.9|15275.4|15271.4|15259.8|15255.8|601
1660752000000|2022-08-17 16:00:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|437
1660752300000|2022-08-17 16:05:00|15264.5|15260.5|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|534
1660752600000|2022-08-17 16:10:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|292
1660752900000|2022-08-17 16:15:00|15259.8|15255.8|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|244
1660753200000|2022-08-17 16:20:00|15258.3|15254.3|15262.9|15258.9|15269.2|15265.2|15256.7|15252.7|349
1660753500000|2022-08-17 16:25:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|218
1660753800000|2022-08-17 16:30:00|15275.4|15271.4|15291.1|15287.1|15291.1|15287.1|15275.4|15271.4|412
1660754100000|2022-08-17 16:35:00|15287.9|15283.9|15312.9|15308.9|15312.9|15308.9|15284.8|15280.8|565
1660754400000|2022-08-17 16:40:00|15309.8|15305.8|15322.3|15318.3|15325.4|15321.4|15309.8|15305.8|854
1660754700000|2022-08-17 16:45:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|485
1660755000000|2022-08-17 16:50:00|15322.3|15318.3|15331.7|15327.7|15337.9|15333.9|15322.3|15318.3|798
1660755300000|2022-08-17 16:55:00|15333.3|15329.3|15323.9|15319.9|15334.8|15330.8|15319.2|15315.2|794
1660755600000|2022-08-17 17:00:00|15322.3|15318.3|15286.4|15282.4|15334.8|15330.8|15266.1|15262.1|1820
1660755900000|2022-08-17 17:05:00|15284.8|15280.8|15278.6|15274.6|15292.6|15288.6|15272.3|15268.3|1429
1660756200000|2022-08-17 17:10:00|15275.4|15271.4|15266.1|15262.1|15281.7|15277.7|15262.9|15258.9|549
1660756500000|2022-08-17 17:15:00|15267.6|15263.6|15256.7|15252.7|15269.2|15265.2|15253.6|15249.6|486
1660756800000|2022-08-17 17:20:00|15253.6|15249.6|15259.8|15255.8|15262.9|15258.9|15250.4|15246.4|705
1660757100000|2022-08-17 17:25:00|15258.3|15254.3|15266.1|15262.1|15272.3|15268.3|15256.7|15252.7|635
1660757400000|2022-08-17 17:30:00|15269.2|15265.2|15266.1|15262.1|15275.4|15271.4|15262.9|15258.9|378
1660757700000|2022-08-17 17:35:00|15262.9|15258.9|15269.2|15265.2|15272.3|15268.3|15259.8|15255.8|337
1660758000000|2022-08-17 17:40:00|15272.3|15268.3|15253.6|15249.6|15272.3|15268.3|15253.6|15249.6|696
1660758300000|2022-08-17 17:45:00|15255.1|15251.1|15262.9|15258.9|15269.2|15265.2|15253.6|15249.6|562
1660758600000|2022-08-17 17:50:00|15264.5|15260.5|15259.8|15255.8|15266.1|15262.1|15256.7|15252.7|405
1660758900000|2022-08-17 17:55:00|15261.4|15257.4|15247.3|15243.3|15262.9|15258.9|15244.2|15240.2|444
1660759200000|2022-08-17 18:00:00|15248.9|15244.9|15281.7|15277.7|15284.8|15280.8|15248.9|15244.9|1419
1660759500000|2022-08-17 18:05:00|15283.3|15279.3|15277|15273|15284.8|15280.8|15269.2|15265.2|911
1660759800000|2022-08-17 18:10:00|15275.4|15271.4|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|804
1660760100000|2022-08-17 18:15:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15275.4|15271.4|1214
1660760400000|2022-08-17 18:20:00|15295.8|15291.8|15297.3|15293.3|15306.7|15302.7|15291.1|15287.1|642
1660760700000|2022-08-17 18:25:00|15298.9|15294.9|15312.9|15308.9|15319.2|15315.2|15297.3|15293.3|648
1660761000000|2022-08-17 18:30:00|15314.5|15310.5|15306.7|15302.7|15319.2|15315.2|15306.7|15302.7|498
1660761300000|2022-08-17 18:35:00|15303.6|15299.6|15312.9|15308.9|15322.3|15318.3|15300.4|15296.4|704
1660761600000|2022-08-17 18:40:00|15309.8|15305.8|15312.9|15308.9|15317.6|15313.6|15308.3|15304.3|407
1660761900000|2022-08-17 18:45:00|15316.1|15312.1|15312.9|15308.9|15319.2|15315.2|15306.7|15302.7|415
1660762200000|2022-08-17 18:50:00|15311.4|15307.4|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|690
1660762500000|2022-08-17 18:55:00|15298.9|15294.9|15291.1|15287.1|15303.6|15299.6|15291.1|15287.1|881
1660762800000|2022-08-17 19:00:00|15287.9|15283.9|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|850
1660763100000|2022-08-17 19:05:00|15289.5|15285.5|15284.8|15280.8|15291.1|15287.1|15281.7|15277.7|207
1660763400000|2022-08-17 19:10:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15278.6|15274.6|306
1660763700000|2022-08-17 19:15:00|15284.8|15280.8|15283.3|15279.3|15287.9|15283.9|15281.7|15277.7|182
1660764000000|2022-08-17 19:20:00|15284.8|15280.8|15287.9|15283.9|15287.9|15283.9|15281.7|15277.7|159
1660764300000|2022-08-17 19:25:00|15286.4|15282.4|15291.1|15287.1|15294.2|15290.2|15283.3|15279.3|310
1660764600000|2022-08-17 19:30:00|15287.9|15283.9|15284.8|15280.8|15292.6|15288.6|15284.8|15280.8|246
1660764900000|2022-08-17 19:35:00|15283.3|15279.3|15287.9|15283.9|15294.2|15290.2|15281.7|15277.7|364
1660765200000|2022-08-17 19:40:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15287.9|15283.9|410
1660765500000|2022-08-17 19:45:00|15294.2|15290.2|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|391
1660765800000|2022-08-17 19:50:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|445
1660766100000|2022-08-17 19:55:00|15289.5|15285.5|15291.1|15287.1|15294.2|15290.2|15278.6|15274.6|2151
1660766400000|2022-08-17 20:00:00|15294.2|15290.2|15297.3|15293.3|15303.6|15299.6|15284.8|15280.8|1156
1660766700000|2022-08-17 20:05:00|15300.4|15296.4|15300.4|15296.4|15303.6|15299.6|15294.2|15290.2|409
1660767000000|2022-08-17 20:10:00|15298.9|15294.9|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|448
1660767300000|2022-08-17 20:15:00|15302|15298|15275.4|15271.4|15302|15298|15275.4|15271.4|250
1660767600000|2022-08-17 20:20:00|15272.3|15268.3|15262.9|15258.9|15275.4|15271.4|15259.8|15255.8|554
1660767900000|2022-08-17 20:25:00|15259.8|15255.8|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|467
1660768200000|2022-08-17 20:30:00|15253.6|15249.6|15262.9|15258.9|15266.1|15262.1|15253.6|15249.6|455
1660768500000|2022-08-17 20:35:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|1060
1660768800000|2022-08-17 20:40:00|15269.2|15265.2|15256.7|15252.7|15270.8|15266.8|15256.7|15252.7|239
1660769100000|2022-08-17 20:45:00|15259.8|15255.8|15267.6|15263.6|15272.3|15268.3|15258.3|15254.3|296
1660769400000|2022-08-17 20:50:00|15269.2|15265.2|15255.1|15251.1|15272.3|15268.3|15253.6|15249.6|192
1660769700000|2022-08-17 20:55:00|15253.6|15249.6|15256.7|15252.7|15262.9|15258.9|15253.6|15249.6|391
1660773600000|2022-08-17 22:00:00|15264.5|15260.5|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|34
1660773900000|2022-08-17 22:05:00|15266.1|15262.1|15267.6|15263.6|15269.2|15265.2|15262.9|15258.9|53
1660774200000|2022-08-17 22:10:00|15266.1|15262.1|15259.8|15255.8|15266.1|15262.1|15259.8|15255.8|21
1660774500000|2022-08-17 22:15:00|15258.3|15254.3|15264.5|15260.5|15264.5|15260.5|15258.3|15254.3|5
1660774800000|2022-08-17 22:20:00|15262.9|15258.9|15267.6|15263.6|15267.6|15263.6|15262.9|15258.9|5
1660775100000|2022-08-17 22:25:00|15266.1|15262.1|15267.6|15263.6|15267.6|15263.6|15266.1|15262.1|1
1660775400000|2022-08-17 22:30:00|15266.1|15262.1|15272.3|15268.3|15272.3|15268.3|15266.1|15262.1|3
1660775700000|2022-08-17 22:35:00|15273.9|15269.9|15272.3|15268.3|15273.9|15269.9|15269.2|15265.2|19
1660776000000|2022-08-17 22:40:00|15269.2|15265.2|15261.4|15257.4|15269.2|15265.2|15261.4|15257.4|21
1660776300000|2022-08-17 22:45:00|15259.8|15255.8|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|22
1660776600000|2022-08-17 22:50:00|15267.6|15263.6|15261.4|15257.4|15267.6|15263.6|15261.4|15257.4|15
1660776900000|2022-08-17 22:55:00|15259.8|15255.8|15269.2|15265.2|15269.2|15265.2|15259.8|15255.8|9
1660777200000|2022-08-17 23:00:00|15267.6|15263.6|15262.9|15258.9|15272.3|15268.3|15261.4|15257.4|21
1660777500000|2022-08-17 23:05:00|15261.4|15257.4|15259.8|15255.8|15264.5|15260.5|15259.8|15255.8|3
1660777800000|2022-08-17 23:10:00|15261.4|15257.4|15253.6|15249.6|15262.9|15258.9|15253.6|15249.6|21
1660778100000|2022-08-17 23:15:00|15255.1|15251.1|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|5
1660778400000|2022-08-17 23:20:00|15256.7|15252.7|15255.1|15251.1|15256.7|15252.7|15253.6|15249.6|16
1660778700000|2022-08-17 23:25:00|15256.7|15252.7|15253.6|15249.6|15258.3|15254.3|15253.6|15249.6|8
1660779000000|2022-08-17 23:30:00|15252|15248|15258.3|15254.3|15259.8|15255.8|15252|15248|12
1660779300000|2022-08-17 23:35:00|15259.8|15255.8|15264.5|15260.5|15266.1|15262.1|15258.3|15254.3|13
1660779600000|2022-08-17 23:40:00|15262.9|15258.9|15258.3|15254.3|15264.5|15260.5|15256.7|15252.7|11
1660779900000|2022-08-17 23:45:00|15256.7|15252.7|15261.4|15257.4|15262.9|15258.9|15253.6|15249.6|19
1660780200000|2022-08-17 23:50:00|15262.9|15258.9|15264.5|15260.5|15264.5|15260.5|15259.8|15255.8|12
1660780500000|2022-08-17 23:55:00|15266.1|15262.1|15269.2|15265.2|15270.8|15266.8|15266.1|15262.1|27
1660780800000|2022-08-18 00:00:00|15267.6|15263.6|15275.4|15271.4|15275.4|15271.4|15266.1|15262.1|57
1660781100000|2022-08-18 00:05:00|15273.9|15269.9|15281.7|15277.7|15281.7|15277.7|15273.9|15269.9|73
1660781400000|2022-08-18 00:10:00|15283.3|15279.3|15275.4|15271.4|15287.9|15283.9|15273.9|15269.9|83
1660781700000|2022-08-18 00:15:00|15278.6|15274.6|15278.6|15274.6|15281.7|15277.7|15272.3|15268.3|39
1660782000000|2022-08-18 00:20:00|15281.7|15277.7|15284.8|15280.8|15287.9|15283.9|15278.6|15274.6|66
1660782300000|2022-08-18 00:25:00|15286.4|15282.4|15291.1|15287.1|15291.1|15287.1|15284.8|15280.8|36
1660782600000|2022-08-18 00:30:00|15287.9|15283.9|15300.4|15296.4|15300.4|15296.4|15287.9|15283.9|62
1660782900000|2022-08-18 00:35:00|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15294.2|15290.2|73
1660783200000|2022-08-18 00:40:00|15295.8|15291.8|15297.3|15293.3|15302|15298|15295.8|15291.8|42
1660783500000|2022-08-18 00:45:00|15295.8|15291.8|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|31
1660783800000|2022-08-18 00:50:00|15298.9|15294.9|15306.7|15302.7|15306.7|15302.7|15298.9|15294.9|36
1660784100000|2022-08-18 00:55:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|28
1660784400000|2022-08-18 01:00:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|42
1660784700000|2022-08-18 01:05:00|15303.6|15299.6|15312.9|15308.9|15314.5|15310.5|15300.4|15296.4|59
1660785000000|2022-08-18 01:10:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15311.4|15307.4|58
1660785300000|2022-08-18 01:15:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|119
1660785600000|2022-08-18 01:20:00|15320.8|15316.8|15325.4|15321.4|15330.1|15326.1|15320.8|15316.8|67
1660785900000|2022-08-18 01:25:00|15323.9|15319.9|15314.5|15310.5|15327|15323|15314.5|15310.5|76
1660786200000|2022-08-18 01:30:00|15316.1|15312.1|15311.4|15307.4|15328.6|15324.6|15308.3|15304.3|169
1660786500000|2022-08-18 01:35:00|15309.8|15305.8|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|47
1660786800000|2022-08-18 01:40:00|15312.9|15308.9|15316.1|15312.1|15316.1|15312.1|15308.3|15304.3|28
1660787100000|2022-08-18 01:45:00|15314.5|15310.5|15319.2|15315.2|15319.2|15315.2|15312.9|15308.9|18
1660787400000|2022-08-18 01:50:00|15322.3|15318.3|15314.5|15310.5|15323.9|15319.9|15314.5|15310.5|66
1660787700000|2022-08-18 01:55:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|3
1660788000000|2022-08-18 02:00:00|15314.5|15310.5|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1660788300000|2022-08-18 02:05:00|15314.5|15310.5|15314.5|15310.5|15319.2|15315.2|15308.3|15304.3|37
1660788600000|2022-08-18 02:10:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|21
1660788900000|2022-08-18 02:15:00|15311.4|15307.4|15309.8|15305.8|15314.5|15310.5|15309.8|15305.8|35
1660789200000|2022-08-18 02:20:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15309.8|15305.8|21
1660789500000|2022-08-18 02:25:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|32
1660789800000|2022-08-18 02:30:00|15306.7|15302.7|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|7
1660790100000|2022-08-18 02:35:00|15309.8|15305.8|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|4
1660790400000|2022-08-18 02:40:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|15
1660790700000|2022-08-18 02:45:00|15316.1|15312.1|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|11
1660791000000|2022-08-18 02:50:00|15316.1|15312.1|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|19
1660791300000|2022-08-18 02:55:00|15314.5|15310.5|15322.3|15318.3|15322.3|15318.3|15312.9|15308.9|16
1660791600000|2022-08-18 03:00:00|15319.2|15315.2|15317.6|15313.6|15322.3|15318.3|15316.1|15312.1|48
1660791900000|2022-08-18 03:05:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|9
1660792200000|2022-08-18 03:10:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|20
1660792500000|2022-08-18 03:15:00|15322.3|15318.3|15319.2|15315.2|15322.3|15318.3|15319.2|15315.2|20
1660792800000|2022-08-18 03:20:00|15322.3|15318.3|15316.1|15312.1|15322.3|15318.3|15316.1|15312.1|21
1660793100000|2022-08-18 03:25:00|15319.2|15315.2|15317.6|15313.6|15319.2|15315.2|15316.1|15312.1|27
1660793400000|2022-08-18 03:30:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|6
1660793700000|2022-08-18 03:35:00|15322.3|15318.3|15309.8|15305.8|15322.3|15318.3|15300.4|15296.4|226
1660794000000|2022-08-18 03:40:00|15306.7|15302.7|15306.7|15302.7|15314.5|15310.5|15306.7|15302.7|281
1660794300000|2022-08-18 03:45:00|15309.8|15305.8|15312.9|15308.9|15312.9|15308.9|15306.7|15302.7|20
1660794600000|2022-08-18 03:50:00|15311.4|15307.4|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|16
1660794900000|2022-08-18 03:55:00|15311.4|15307.4|15312.9|15308.9|15314.5|15310.5|15311.4|15307.4|5
1660795200000|2022-08-18 04:00:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|22
1660795500000|2022-08-18 04:05:00|15312.9|15308.9|15309.8|15305.8|15312.9|15308.9|15309.8|15305.8|20
1660795800000|2022-08-18 04:10:00|15311.4|15307.4|15316.1|15312.1|15316.1|15312.1|15309.8|15305.8|21
1660796100000|2022-08-18 04:15:00|15314.5|15310.5|15316.1|15312.1|15316.1|15312.1|15312.9|15308.9|13
1660796400000|2022-08-18 04:20:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15312.9|15308.9|13
1660796700000|2022-08-18 04:25:00|15309.8|15305.8|15312.9|15308.9|15316.1|15312.1|15309.8|15305.8|7
1660797000000|2022-08-18 04:30:00|15314.5|15310.5|15316.1|15312.1|15319.2|15315.2|15312.9|15308.9|34
1660797300000|2022-08-18 04:35:00|15319.2|15315.2|15319.2|15315.2|15319.2|15315.2|15316.1|15312.1|20
1660797600000|2022-08-18 04:40:00|15322.3|15318.3|15325.4|15321.4|15325.4|15321.4|15319.2|15315.2|74
1660797900000|2022-08-18 04:45:00|15327|15323|15327|15323|15328.6|15324.6|15322.3|15318.3|36
1660798200000|2022-08-18 04:50:00|15328.6|15324.6|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|10
1660798500000|2022-08-18 04:55:00|15327|15323|15325.4|15321.4|15328.6|15324.6|15322.3|15318.3|24
1660798800000|2022-08-18 05:00:00|15323.9|15319.9|15322.3|15318.3|15325.4|15321.4|15320.8|15316.8|101
1660799100000|2022-08-18 05:05:00|15323.9|15319.9|15323.9|15319.9|15325.4|15321.4|15322.3|15318.3|31
1660799400000|2022-08-18 05:10:00|15325.4|15321.4|15325.4|15321.4|15328.6|15324.6|15319.2|15315.2|72
1660799700000|2022-08-18 05:15:00|15323.9|15319.9|15322.3|15318.3|15323.9|15319.9|15319.2|15315.2|29
1660800000000|2022-08-18 05:20:00|15325.4|15321.4|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|45
1660800300000|2022-08-18 05:25:00|15316.1|15312.1|15319.2|15315.2|15322.3|15318.3|15316.1|15312.1|45
1660800600000|2022-08-18 05:30:00|15320.8|15316.8|15312.9|15308.9|15320.8|15316.8|15312.9|15308.9|40
1660800900000|2022-08-18 05:35:00|15316.1|15312.1|15309.8|15305.8|15316.1|15312.1|15309.8|15305.8|55
1660801200000|2022-08-18 05:40:00|15312.9|15308.9|15311.4|15307.4|15312.9|15308.9|15306.7|15302.7|67
1660801500000|2022-08-18 05:45:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|51
1660801800000|2022-08-18 05:50:00|15308.3|15304.3|15303.6|15299.6|15308.3|15304.3|15303.6|15299.6|32
1660802100000|2022-08-18 05:55:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|19
1660802400000|2022-08-18 06:00:00|15305.1|15301.1|15281.7|15277.7|15305.1|15301.1|15281.7|15277.7|154
1660802700000|2022-08-18 06:05:00|15280.1|15276.1|15287.9|15283.9|15294.2|15290.2|15278.6|15274.6|68
1660803000000|2022-08-18 06:10:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15287.9|15283.9|19
1660803300000|2022-08-18 06:15:00|15284.8|15280.8|15297.3|15293.3|15298.9|15294.9|15281.7|15277.7|68
1660803600000|2022-08-18 06:20:00|15298.9|15294.9|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|54
1660803900000|2022-08-18 06:25:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15294.2|15290.2|119
1660804200000|2022-08-18 06:30:00|15297.3|15293.3|15297.3|15293.3|15306.7|15302.7|15287.9|15283.9|122
1660804500000|2022-08-18 06:35:00|15294.2|15290.2|15287.9|15283.9|15298.9|15294.9|15287.9|15283.9|87
1660804800000|2022-08-18 06:40:00|15291.1|15287.1|15291.1|15287.1|15294.2|15290.2|15281.7|15277.7|206
1660805100000|2022-08-18 06:45:00|15289.5|15285.5|15287.9|15283.9|15294.2|15290.2|15284.8|15280.8|149
1660805400000|2022-08-18 06:50:00|15286.4|15282.4|15287.9|15283.9|15291.1|15287.1|15283.3|15279.3|83
1660805700000|2022-08-18 06:55:00|15289.5|15285.5|15250.4|15246.4|15289.5|15285.5|15244.2|15240.2|403
1660806000000|2022-08-18 07:00:00|15248.9|15244.9|15262.9|15258.9|15266.1|15262.1|15247.3|15243.3|294
1660806300000|2022-08-18 07:05:00|15264.5|15260.5|15278.6|15274.6|15281.7|15277.7|15262.9|15258.9|308
1660806600000|2022-08-18 07:10:00|15280.1|15276.1|15273.9|15269.9|15286.4|15282.4|15272.3|15268.3|214
1660806900000|2022-08-18 07:15:00|15272.3|15268.3|15287.9|15283.9|15287.9|15283.9|15272.3|15268.3|116
1660807200000|2022-08-18 07:20:00|15289.5|15285.5|15300.4|15296.4|15303.6|15299.6|15287.9|15283.9|199
1660807500000|2022-08-18 07:25:00|15297.3|15293.3|15306.7|15302.7|15309.8|15305.8|15291.1|15287.1|285
1660807800000|2022-08-18 07:30:00|15303.6|15299.6|15287.9|15283.9|15306.7|15302.7|15281.7|15277.7|268
1660808100000|2022-08-18 07:35:00|15286.4|15282.4|15275.4|15271.4|15291.1|15287.1|15272.3|15268.3|191
1660808400000|2022-08-18 07:40:00|15277|15273|15278.6|15274.6|15278.6|15274.6|15266.1|15262.1|155
1660808700000|2022-08-18 07:45:00|15280.1|15276.1|15294.2|15290.2|15300.4|15296.4|15275.4|15271.4|263
1660809000000|2022-08-18 07:50:00|15295.8|15291.8|15303.6|15299.6|15303.6|15299.6|15289.5|15285.5|133
1660809300000|2022-08-18 07:55:00|15302|15298|15302|15298|15303.6|15299.6|15297.3|15293.3|142
1660809600000|2022-08-18 08:00:00|15303.6|15299.6|15297.3|15293.3|15305.1|15301.1|15294.2|15290.2|140
1660809900000|2022-08-18 08:05:00|15295.8|15291.8|15319.2|15315.2|15320.8|15316.8|15294.2|15290.2|267
1660810200000|2022-08-18 08:10:00|15317.6|15313.6|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|164
1660810500000|2022-08-18 08:15:00|15317.6|15313.6|15319.2|15315.2|15325.4|15321.4|15312.9|15308.9|143
1660810800000|2022-08-18 08:20:00|15317.6|15313.6|15309.8|15305.8|15319.2|15315.2|15309.8|15305.8|87
1660811100000|2022-08-18 08:25:00|15311.4|15307.4|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|143
1660811400000|2022-08-18 08:30:00|15311.4|15307.4|15303.6|15299.6|15319.2|15315.2|15303.6|15299.6|146
1660811700000|2022-08-18 08:35:00|15302|15298|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|85
1660812000000|2022-08-18 08:40:00|15305.1|15301.1|15303.6|15299.6|15312.9|15308.9|15302|15298|95
1660812300000|2022-08-18 08:45:00|15300.4|15296.4|15297.3|15293.3|15306.7|15302.7|15292.6|15288.6|89
1660812600000|2022-08-18 08:50:00|15298.9|15294.9|15309.8|15305.8|15309.8|15305.8|15297.3|15293.3|127
1660812900000|2022-08-18 08:55:00|15311.4|15307.4|15309.8|15305.8|15316.1|15312.1|15306.7|15302.7|207
1660813200000|2022-08-18 09:00:00|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15303.6|15299.6|210
1660813500000|2022-08-18 09:05:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|187
1660813800000|2022-08-18 09:10:00|15298.9|15294.9|15294.2|15290.2|15300.4|15296.4|15287.9|15283.9|95
1660814100000|2022-08-18 09:15:00|15292.6|15288.6|15281.7|15277.7|15297.3|15293.3|15281.7|15277.7|245
1660814400000|2022-08-18 09:20:00|15278.6|15274.6|15291.1|15287.1|15291.1|15287.1|15278.6|15274.6|150
1660814700000|2022-08-18 09:25:00|15287.9|15283.9|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|321
1660815000000|2022-08-18 09:30:00|15300.4|15296.4|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|146
1660815300000|2022-08-18 09:35:00|15295.8|15291.8|15294.2|15290.2|15297.3|15293.3|15291.1|15287.1|75
1660815600000|2022-08-18 09:40:00|15295.8|15291.8|15306.7|15302.7|15308.3|15304.3|15294.2|15290.2|97
1660815900000|2022-08-18 09:45:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|111
1660816200000|2022-08-18 09:50:00|15308.3|15304.3|15309.8|15305.8|15312.9|15308.9|15306.7|15302.7|101
1660816500000|2022-08-18 09:55:00|15311.4|15307.4|15322.3|15318.3|15322.3|15318.3|15309.8|15305.8|68
1660816800000|2022-08-18 10:00:00|15320.8|15316.8|15300.4|15296.4|15322.3|15318.3|15297.3|15293.3|120
1660817100000|2022-08-18 10:05:00|15297.3|15293.3|15297.3|15293.3|15300.4|15296.4|15294.2|15290.2|65
1660817400000|2022-08-18 10:10:00|15294.2|15290.2|15298.9|15294.9|15303.6|15299.6|15294.2|15290.2|57
1660817700000|2022-08-18 10:15:00|15297.3|15293.3|15303.6|15299.6|15303.6|15299.6|15297.3|15293.3|50
1660818000000|2022-08-18 10:20:00|15300.4|15296.4|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|68
1660818300000|2022-08-18 10:25:00|15306.7|15302.7|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|104
1660818600000|2022-08-18 10:30:00|15298.9|15294.9|15303.6|15299.6|15305.1|15301.1|15297.3|15293.3|122
1660818900000|2022-08-18 10:35:00|15302|15298|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|130
1660819200000|2022-08-18 10:40:00|15302|15298|15300.4|15296.4|15303.6|15299.6|15297.3|15293.3|13
1660819500000|2022-08-18 10:45:00|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15300.4|15296.4|16
1660819800000|2022-08-18 10:50:00|15305.1|15301.1|15312.9|15308.9|15312.9|15308.9|15303.6|15299.6|56
1660820100000|2022-08-18 10:55:00|15311.4|15307.4|15322.3|15318.3|15323.9|15319.9|15309.8|15305.8|74
1660820400000|2022-08-18 11:00:00|15323.9|15319.9|15331.7|15327.7|15331.7|15327.7|15322.3|15318.3|277
1660820700000|2022-08-18 11:05:00|15330.1|15326.1|15331.7|15327.7|15334.8|15330.8|15328.6|15324.6|221
1660821000000|2022-08-18 11:10:00|15333.3|15329.3|15344.2|15340.2|15347.3|15343.3|15331.7|15327.7|250
1660821300000|2022-08-18 11:15:00|15342.6|15338.6|15334.8|15330.8|15344.2|15340.2|15331.7|15327.7|174
1660821600000|2022-08-18 11:20:00|15336.4|15332.4|15325.4|15321.4|15337.9|15333.9|15325.4|15321.4|156
1660821900000|2022-08-18 11:25:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15319.2|15315.2|384
1660822200000|2022-08-18 11:30:00|15317.6|15313.6|15300.4|15296.4|15317.6|15313.6|15294.2|15290.2|670
1660822500000|2022-08-18 11:35:00|15303.6|15299.6|15312.9|15308.9|15319.2|15315.2|15302|15298|196
1660822800000|2022-08-18 11:40:00|15316.1|15312.1|15319.2|15315.2|15319.2|15315.2|15303.6|15299.6|209
1660823100000|2022-08-18 11:45:00|15322.3|15318.3|15316.1|15312.1|15325.4|15321.4|15316.1|15312.1|439
1660823400000|2022-08-18 11:50:00|15317.6|15313.6|15328.6|15324.6|15331.7|15327.7|15312.9|15308.9|1781
1660823700000|2022-08-18 11:55:00|15330.1|15326.1|15325.4|15321.4|15330.1|15326.1|15319.2|15315.2|234
1660824000000|2022-08-18 12:00:00|15323.9|15319.9|15334.8|15330.8|15334.8|15330.8|15309.8|15305.8|581
1660824300000|2022-08-18 12:05:00|15336.4|15332.4|15344.2|15340.2|15350.4|15346.4|15331.7|15327.7|441
1660824600000|2022-08-18 12:10:00|15347.3|15343.3|15331.7|15327.7|15350.4|15346.4|15325.4|15321.4|518
1660824900000|2022-08-18 12:15:00|15330.1|15326.1|15320.8|15316.8|15334.8|15330.8|15320.8|15316.8|233
1660825200000|2022-08-18 12:20:00|15319.2|15315.2|15353.6|15349.6|15356.7|15352.7|15312.9|15308.9|969
1660825500000|2022-08-18 12:25:00|15350.4|15346.4|15369.2|15365.2|15384.8|15380.8|15350.4|15346.4|841
1660825800000|2022-08-18 12:30:00|15370.8|15366.8|15347.3|15343.3|15372.3|15368.3|15322.3|15318.3|1220
1660826100000|2022-08-18 12:35:00|15348.9|15344.9|15334.8|15330.8|15353.6|15349.6|15316.1|15312.1|586
1660826400000|2022-08-18 12:40:00|15331.7|15327.7|15306.7|15302.7|15334.8|15330.8|15284.8|15280.8|971
1660826700000|2022-08-18 12:45:00|15303.6|15299.6|15284.8|15280.8|15306.7|15302.7|15278.6|15274.6|633
1660827000000|2022-08-18 12:50:00|15287.9|15283.9|15281.7|15277.7|15291.1|15287.1|15272.3|15268.3|567
1660827300000|2022-08-18 12:55:00|15284.8|15280.8|15284.8|15280.8|15284.8|15280.8|15262.9|15258.9|686
1660827600000|2022-08-18 13:00:00|15281.7|15277.7|15269.2|15265.2|15287.9|15283.9|15262.9|15258.9|3615
1660827900000|2022-08-18 13:05:00|15272.3|15268.3|15275.4|15271.4|15291.1|15287.1|15270.8|15266.8|619
1660828200000|2022-08-18 13:10:00|15278.6|15274.6|15294.2|15290.2|15303.6|15299.6|15278.6|15274.6|760
1660828500000|2022-08-18 13:15:00|15292.6|15288.6|15303.6|15299.6|15322.3|15318.3|15284.8|15280.8|789
1660828800000|2022-08-18 13:20:00|15306.7|15302.7|15309.8|15305.8|15325.4|15321.4|15297.3|15293.3|674
1660829100000|2022-08-18 13:25:00|15311.4|15307.4|15312.9|15308.9|15322.3|15318.3|15306.7|15302.7|5053
1660829400000|2022-08-18 13:30:00|15316.1|15312.1|15362.9|15358.9|15362.9|15358.9|15309.8|15305.8|833
1660829700000|2022-08-18 13:35:00|15366.1|15362.1|15372.3|15368.3|15391.1|15387.1|15358.3|15354.3|1187
1660830000000|2022-08-18 13:40:00|15375.4|15371.4|15350.4|15346.4|15375.4|15371.4|15347.3|15343.3|1911
1660830300000|2022-08-18 13:45:00|15347.3|15343.3|15350.4|15346.4|15356.7|15352.7|15325.4|15321.4|938
1660830600000|2022-08-18 13:50:00|15347.3|15343.3|15334.8|15330.8|15350.4|15346.4|15325.4|15321.4|459
1660830900000|2022-08-18 13:55:00|15336.4|15332.4|15350.4|15346.4|15353.6|15349.6|15319.2|15315.2|645
1660831200000|2022-08-18 14:00:00|15347.3|15343.3|15384.8|15380.8|15387.9|15383.9|15347.3|15343.3|1198
1660831500000|2022-08-18 14:05:00|15386.4|15382.4|15366.1|15362.1|15387.9|15383.9|15359.8|15355.8|821
1660831800000|2022-08-18 14:10:00|15369.2|15365.2|15384.8|15380.8|15389.5|15385.5|15369.2|15365.2|581
1660832100000|2022-08-18 14:15:00|15386.4|15382.4|15378.6|15374.6|15394.2|15390.2|15378.6|15374.6|399
1660832400000|2022-08-18 14:20:00|15375.4|15371.4|15378.6|15374.6|15380.1|15376.1|15355.1|15351.1|713
1660832700000|2022-08-18 14:25:00|15380.1|15376.1|15358.3|15354.3|15380.1|15376.1|15356.7|15352.7|593
1660833000000|2022-08-18 14:30:00|15359.8|15355.8|15362.9|15358.9|15369.2|15365.2|15350.4|15346.4|648
1660833300000|2022-08-18 14:35:00|15361.4|15357.4|15366.1|15362.1|15369.2|15365.2|15356.7|15352.7|373
1660833600000|2022-08-18 14:40:00|15369.2|15365.2|15378.6|15374.6|15381.7|15377.7|15366.1|15362.1|712
1660833900000|2022-08-18 14:45:00|15381.7|15377.7|15362.9|15358.9|15381.7|15377.7|15359.8|15355.8|587
1660834200000|2022-08-18 14:50:00|15359.8|15355.8|15366.1|15362.1|15366.1|15362.1|15353.6|15349.6|359
1660834500000|2022-08-18 14:55:00|15369.2|15365.2|15375.4|15371.4|15375.4|15371.4|15356.7|15352.7|647
1660834800000|2022-08-18 15:00:00|15373.9|15369.9|15372.3|15368.3|15381.7|15377.7|15369.2|15365.2|342
1660835100000|2022-08-18 15:05:00|15378.6|15374.6|15378.6|15374.6|15384.8|15380.8|15373.9|15369.9|262
1660835400000|2022-08-18 15:10:00|15380.1|15376.1|15387.9|15383.9|15397.3|15393.3|15375.4|15371.4|721
1660835700000|2022-08-18 15:15:00|15384.8|15380.8|15384.8|15380.8|15391.1|15387.1|15381.7|15377.7|313
1660836000000|2022-08-18 15:20:00|15386.4|15382.4|15373.9|15369.9|15387.9|15383.9|15369.2|15365.2|535
1660836300000|2022-08-18 15:25:00|15375.4|15371.4|15369.2|15365.2|15378.6|15374.6|15369.2|15365.2|190
1660836600000|2022-08-18 15:30:00|15370.8|15366.8|15353.6|15349.6|15375.4|15371.4|15353.6|15349.6|309
1660836900000|2022-08-18 15:35:00|15355.1|15351.1|15352|15348|15359.8|15355.8|15352|15348|169
1660837200000|2022-08-18 15:40:00|15353.6|15349.6|15353.6|15349.6|15356.7|15352.7|15350.4|15346.4|257
1660837500000|2022-08-18 15:45:00|15355.1|15351.1|15356.7|15352.7|15362.9|15358.9|15353.6|15349.6|240
1660837800000|2022-08-18 15:50:00|15353.6|15349.6|15353.6|15349.6|15362.9|15358.9|15350.4|15346.4|240
1660838100000|2022-08-18 15:55:00|15352|15348|15361.4|15357.4|15362.9|15358.9|15347.3|15343.3|319
1660838400000|2022-08-18 16:00:00|15362.9|15358.9|15350.4|15346.4|15366.1|15362.1|15347.3|15343.3|265
1660838700000|2022-08-18 16:05:00|15347.3|15343.3|15356.7|15352.7|15359.8|15355.8|15341.1|15337.1|269
1660839000000|2022-08-18 16:10:00|15358.3|15354.3|15347.3|15343.3|15362.9|15358.9|15347.3|15343.3|318
1660839300000|2022-08-18 16:15:00|15345.8|15341.8|15325.4|15321.4|15350.4|15346.4|15322.3|15318.3|463
1660839600000|2022-08-18 16:20:00|15322.3|15318.3|15331.7|15327.7|15331.7|15327.7|15312.9|15308.9|515
1660839900000|2022-08-18 16:25:00|15333.3|15329.3|15334.8|15330.8|15341.1|15337.1|15331.7|15327.7|240
1660840200000|2022-08-18 16:30:00|15336.4|15332.4|15334.8|15330.8|15341.1|15337.1|15325.4|15321.4|304
1660840500000|2022-08-18 16:35:00|15337.9|15333.9|15325.4|15321.4|15341.1|15337.1|15325.4|15321.4|433
1660840800000|2022-08-18 16:40:00|15323.9|15319.9|15302|15298|15325.4|15321.4|15302|15298|447
1660841100000|2022-08-18 16:45:00|15303.6|15299.6|15300.4|15296.4|15306.7|15302.7|15291.1|15287.1|665
1660841400000|2022-08-18 16:50:00|15297.3|15293.3|15281.7|15277.7|15297.3|15293.3|15278.6|15274.6|565
1660841700000|2022-08-18 16:55:00|15283.3|15279.3|15277|15273|15284.8|15280.8|15275.4|15271.4|1438
1660842000000|2022-08-18 17:00:00|15278.6|15274.6|15325.4|15321.4|15331.7|15327.7|15270.8|15266.8|1980
1660842300000|2022-08-18 17:05:00|15322.3|15318.3|15319.2|15315.2|15325.4|15321.4|15309.8|15305.8|1694
1660842600000|2022-08-18 17:10:00|15322.3|15318.3|15325.4|15321.4|15331.7|15327.7|15312.9|15308.9|678
1660842900000|2022-08-18 17:15:00|15322.3|15318.3|15316.1|15312.1|15337.9|15333.9|15309.8|15305.8|907
1660843200000|2022-08-18 17:20:00|15312.9|15308.9|15312.9|15308.9|15319.2|15315.2|15305.1|15301.1|2234
1660843500000|2022-08-18 17:25:00|15309.8|15305.8|15300.4|15296.4|15312.9|15308.9|15297.3|15293.3|379
1660843800000|2022-08-18 17:30:00|15302|15298|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|507
1660844100000|2022-08-18 17:35:00|15291.1|15287.1|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|762
1660844400000|2022-08-18 17:40:00|15300.4|15296.4|15297.3|15293.3|15309.8|15305.8|15294.2|15290.2|390
1660844700000|2022-08-18 17:45:00|15294.2|15290.2|15294.2|15290.2|15303.6|15299.6|15291.1|15287.1|376
1660845000000|2022-08-18 17:50:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15278.6|15274.6|642
1660845300000|2022-08-18 17:55:00|15294.2|15290.2|15291.1|15287.1|15300.4|15296.4|15287.9|15283.9|1243
1660845600000|2022-08-18 18:00:00|15289.5|15285.5|15294.2|15290.2|15298.9|15294.9|15284.8|15280.8|346
1660845900000|2022-08-18 18:05:00|15291.1|15287.1|15294.2|15290.2|15294.2|15290.2|15287.9|15283.9|302
1660846200000|2022-08-18 18:10:00|15291.1|15287.1|15297.3|15293.3|15297.3|15293.3|15287.9|15283.9|806
1660846500000|2022-08-18 18:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15286.4|15282.4|347
1660846800000|2022-08-18 18:20:00|15287.9|15283.9|15294.2|15290.2|15297.3|15293.3|15284.8|15280.8|353
1660847100000|2022-08-18 18:25:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|376
1660847400000|2022-08-18 18:30:00|15297.3|15293.3|15294.2|15290.2|15300.4|15296.4|15291.1|15287.1|304
1660847700000|2022-08-18 18:35:00|15292.6|15288.6|15275.4|15271.4|15294.2|15290.2|15272.3|15268.3|1576
1660848000000|2022-08-18 18:40:00|15277|15273|15287.9|15283.9|15287.9|15283.9|15275.4|15271.4|389
1660848300000|2022-08-18 18:45:00|15286.4|15282.4|15297.3|15293.3|15297.3|15293.3|15286.4|15282.4|300
1660848600000|2022-08-18 18:50:00|15298.9|15294.9|15294.2|15290.2|15305.1|15301.1|15291.1|15287.1|2685
1660848900000|2022-08-18 18:55:00|15292.6|15288.6|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|867
1660849200000|2022-08-18 19:00:00|15287.9|15283.9|15297.3|15293.3|15300.4|15296.4|15284.8|15280.8|561
1660849500000|2022-08-18 19:05:00|15300.4|15296.4|15294.2|15290.2|15306.7|15302.7|15294.2|15290.2|250
1660849800000|2022-08-18 19:10:00|15297.3|15293.3|15294.2|15290.2|15297.3|15293.3|15292.6|15288.6|126
1660850100000|2022-08-18 19:15:00|15295.8|15291.8|15291.1|15287.1|15297.3|15293.3|15287.9|15283.9|308
1660850400000|2022-08-18 19:20:00|15294.2|15290.2|15294.2|15290.2|15294.2|15290.2|15291.1|15287.1|147
1660850700000|2022-08-18 19:25:00|15291.1|15287.1|15300.4|15296.4|15303.6|15299.6|15291.1|15287.1|190
1660851000000|2022-08-18 19:30:00|15297.3|15293.3|15303.6|15299.6|15306.7|15302.7|15297.3|15293.3|190
1660851300000|2022-08-18 19:35:00|15302|15298|15306.7|15302.7|15306.7|15302.7|15302|15298|126
1660851600000|2022-08-18 19:40:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15303.6|15299.6|369
1660851900000|2022-08-18 19:45:00|15308.3|15304.3|15303.6|15299.6|15312.9|15308.9|15303.6|15299.6|128
1660852200000|2022-08-18 19:50:00|15306.7|15302.7|15300.4|15296.4|15306.7|15302.7|15297.3|15293.3|438
1660852500000|2022-08-18 19:55:00|15303.6|15299.6|15303.6|15299.6|15312.9|15308.9|15297.3|15293.3|753
1660852800000|2022-08-18 20:00:00|15300.4|15296.4|15308.3|15304.3|15309.8|15305.8|15291.1|15287.1|812
1660853100000|2022-08-18 20:05:00|15306.7|15302.7|15316.1|15312.1|15316.1|15312.1|15306.7|15302.7|445
1660853400000|2022-08-18 20:10:00|15312.9|15308.9|15312.9|15308.9|15316.1|15312.1|15306.7|15302.7|602
1660853700000|2022-08-18 20:15:00|15316.1|15312.1|15306.7|15302.7|15316.1|15312.1|15300.4|15296.4|198
1660854000000|2022-08-18 20:20:00|15305.1|15301.1|15294.2|15290.2|15305.1|15301.1|15287.9|15283.9|238
1660854300000|2022-08-18 20:25:00|15292.6|15288.6|15303.6|15299.6|15303.6|15299.6|15291.1|15287.1|131
1660854600000|2022-08-18 20:30:00|15302|15298|15297.3|15293.3|15306.7|15302.7|15297.3|15293.3|89
1660854900000|2022-08-18 20:35:00|15298.9|15294.9|15284.8|15280.8|15303.6|15299.6|15281.7|15277.7|434
1660855200000|2022-08-18 20:40:00|15286.4|15282.4|15287.9|15283.9|15289.5|15285.5|15284.8|15280.8|205
1660855500000|2022-08-18 20:45:00|15286.4|15282.4|15291.1|15287.1|15297.3|15293.3|15286.4|15282.4|117
1660855800000|2022-08-18 20:50:00|15287.9|15283.9|15291.1|15287.1|15291.1|15287.1|15287.9|15283.9|43
1660856100000|2022-08-18 20:55:00|15292.6|15288.6|15291.1|15287.1|15297.3|15293.3|15284.8|15280.8|388
1660860000000|2022-08-18 22:00:00|15314.5|15310.5|15308.3|15304.3|15317.6|15313.6|15302|15298|52
1660860300000|2022-08-18 22:05:00|15306.7|15302.7|15305.1|15301.1|15309.8|15305.8|15300.4|15296.4|24
1660860600000|2022-08-18 22:10:00|15306.7|15302.7|15305.1|15301.1|15306.7|15302.7|15302|15298|15
1660860900000|2022-08-18 22:15:00|15306.7|15302.7|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|2
1660861500000|2022-08-18 22:25:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|5
1660861800000|2022-08-18 22:30:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15300.4|15296.4|8
1660862100000|2022-08-18 22:35:00|15306.7|15302.7|15306.7|15302.7|15308.3|15304.3|15305.1|15301.1|8
1660862400000|2022-08-18 22:40:00|15308.3|15304.3|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|4
1660862700000|2022-08-18 22:45:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15305.1|15301.1|23
1660863000000|2022-08-18 22:50:00|15309.8|15305.8|15306.7|15302.7|15309.8|15305.8|15306.7|15302.7|3
1660863300000|2022-08-18 22:55:00|15308.3|15304.3|15308.3|15304.3|15309.8|15305.8|15306.7|15302.7|5
1660863600000|2022-08-18 23:00:00|15306.7|15302.7|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|5
1660863900000|2022-08-18 23:05:00|15305.1|15301.1|15305.1|15301.1|15305.1|15301.1|15303.6|15299.6|1
1660864200000|2022-08-18 23:10:00|15303.6|15299.6|15302|15298|15305.1|15301.1|15302|15298|4
1660864500000|2022-08-18 23:15:00|15303.6|15299.6|15302|15298|15306.7|15302.7|15302|15298|4
1660864800000|2022-08-18 23:20:00|15303.6|15299.6|15303.6|15299.6|15305.1|15301.1|15303.6|15299.6|3
1660865100000|2022-08-18 23:25:00|15305.1|15301.1|15303.6|15299.6|15306.7|15302.7|15300.4|15296.4|7
1660865400000|2022-08-18 23:30:00|15305.1|15301.1|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|7
1660865700000|2022-08-18 23:35:00|15303.6|15299.6|15303.6|15299.6|15306.7|15302.7|15303.6|15299.6|11
1660866000000|2022-08-18 23:40:00|15302|15298|15302|15298|15302|15298|15302|15298|5
1660866300000|2022-08-18 23:45:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15300.4|15296.4|16
1660866600000|2022-08-18 23:50:00|15303.6|15299.6|15306.7|15302.7|15306.7|15302.7|15303.6|15299.6|26
1660866900000|2022-08-18 23:55:00|15303.6|15299.6|15305.1|15301.1|15305.1|15301.1|15300.4|15296.4|27
1660867200000|2022-08-19 00:00:00|15303.6|15299.6|15303.6|15299.6|15308.3|15304.3|15300.4|15296.4|47
1660867500000|2022-08-19 00:05:00|15300.4|15296.4|15289.5|15285.5|15303.6|15299.6|15289.5|15285.5|74
1660867800000|2022-08-19 00:10:00|15287.9|15283.9|15278.6|15274.6|15287.9|15283.9|15278.6|15274.6|41
1660868100000|2022-08-19 00:15:00|15280.1|15276.1|15281.7|15277.7|15283.3|15279.3|15275.4|15271.4|63
1660868400000|2022-08-19 00:20:00|15280.1|15276.1|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|11
1660868700000|2022-08-19 00:25:00|15280.1|15276.1|15278.6|15274.6|15283.3|15279.3|15278.6|15274.6|7
1660869000000|2022-08-19 00:30:00|15277|15273|15277|15273|15278.6|15274.6|15272.3|15268.3|81
1660869300000|2022-08-19 00:35:00|15275.4|15271.4|15269.2|15265.2|15278.6|15274.6|15269.2|15265.2|52
1660869600000|2022-08-19 00:40:00|15270.8|15266.8|15273.9|15269.9|15275.4|15271.4|15269.2|15265.2|24
1660869900000|2022-08-19 00:45:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15272.3|15268.3|10
1660870200000|2022-08-19 00:50:00|15273.9|15269.9|15270.8|15266.8|15275.4|15271.4|15270.8|15266.8|17
1660870500000|2022-08-19 00:55:00|15269.2|15265.2|15267.6|15263.6|15270.8|15266.8|15266.1|15262.1|25
1660870800000|2022-08-19 01:00:00|15269.2|15265.2|15270.8|15266.8|15275.4|15271.4|15267.6|15263.6|7
1660871100000|2022-08-19 01:05:00|15272.3|15268.3|15272.3|15268.3|15275.4|15271.4|15270.8|15266.8|3
1660871400000|2022-08-19 01:10:00|15273.9|15269.9|15280.1|15276.1|15281.7|15277.7|15272.3|15268.3|17
1660871700000|2022-08-19 01:15:00|15281.7|15277.7|15289.5|15285.5|15289.5|15285.5|15281.7|15277.7|18
1660872000000|2022-08-19 01:20:00|15287.9|15283.9|15281.7|15277.7|15289.5|15285.5|15281.7|15277.7|9
1660872300000|2022-08-19 01:25:00|15284.8|15280.8|15278.6|15274.6|15284.8|15280.8|15275.4|15271.4|25
1660872600000|2022-08-19 01:30:00|15275.4|15271.4|15272.3|15268.3|15278.6|15274.6|15269.2|15265.2|56
1660872900000|2022-08-19 01:35:00|15275.4|15271.4|15272.3|15268.3|15277|15273|15272.3|15268.3|43
1660873200000|2022-08-19 01:40:00|15275.4|15271.4|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|11
1660873500000|2022-08-19 01:45:00|15272.3|15268.3|15275.4|15271.4|15277|15273|15272.3|15268.3|25
1660873800000|2022-08-19 01:50:00|15272.3|15268.3|15273.9|15269.9|15275.4|15271.4|15272.3|15268.3|11
1660874100000|2022-08-19 01:55:00|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|15275.4|15271.4|0
1660874400000|2022-08-19 02:00:00|15278.6|15274.6|15275.4|15271.4|15278.6|15274.6|15275.4|15271.4|9
1660874700000|2022-08-19 02:05:00|15277|15273|15278.6|15274.6|15281.7|15277.7|15273.9|15269.9|112
1660875000000|2022-08-19 02:10:00|15280.1|15276.1|15278.6|15274.6|15281.7|15277.7|15278.6|15274.6|11
1660875300000|2022-08-19 02:15:00|15280.1|15276.1|15273.9|15269.9|15280.1|15276.1|15273.9|15269.9|3
1660875600000|2022-08-19 02:20:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15266.1|15262.1|63
1660875900000|2022-08-19 02:25:00|15266.1|15262.1|15266.1|15262.1|15269.2|15265.2|15259.8|15255.8|52
1660876200000|2022-08-19 02:30:00|15264.5|15260.5|15262.9|15258.9|15266.1|15262.1|15261.4|15257.4|20
1660876500000|2022-08-19 02:35:00|15264.5|15260.5|15272.3|15268.3|15272.3|15268.3|15262.9|15258.9|23
1660876800000|2022-08-19 02:40:00|15269.2|15265.2|15275.4|15271.4|15275.4|15271.4|15269.2|15265.2|44
1660877100000|2022-08-19 02:45:00|15272.3|15268.3|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|11
1660877400000|2022-08-19 02:50:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15270.8|15266.8|4
1660877700000|2022-08-19 02:55:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15269.2|15265.2|17
1660878000000|2022-08-19 03:00:00|15269.2|15265.2|15269.2|15265.2|15270.8|15266.8|15269.2|15265.2|8
1660878300000|2022-08-19 03:05:00|15270.8|15266.8|15272.3|15268.3|15272.3|15268.3|15269.2|15265.2|12
1660878600000|2022-08-19 03:10:00|15270.8|15266.8|15269.2|15265.2|15272.3|15268.3|15269.2|15265.2|18
1660878900000|2022-08-19 03:15:00|15270.8|15266.8|15270.8|15266.8|15272.3|15268.3|15270.8|15266.8|12
1660879200000|2022-08-19 03:20:00|15272.3|15268.3|15267.6|15263.6|15272.3|15268.3|15266.1|15262.1|14
1660879500000|2022-08-19 03:25:00|15266.1|15262.1|15259.8|15255.8|15267.6|15263.6|15259.8|15255.8|10
1660879800000|2022-08-19 03:30:00|15261.4|15257.4|15256.7|15252.7|15266.1|15262.1|15256.7|15252.7|24
1660880100000|2022-08-19 03:35:00|15255.1|15251.1|15250.4|15246.4|15256.7|15252.7|15247.3|15243.3|30
1660880400000|2022-08-19 03:40:00|15252|15248|15250.4|15246.4|15253.6|15249.6|15250.4|15246.4|27
1660880700000|2022-08-19 03:45:00|15252|15248|15245.8|15241.8|15253.6|15249.6|15244.2|15240.2|49
1660881000000|2022-08-19 03:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15245.8|15241.8|28
1660881300000|2022-08-19 03:55:00|15244.2|15240.2|15236.4|15232.4|15244.2|15240.2|15231.7|15227.7|104
1660881600000|2022-08-19 04:00:00|15234.8|15230.8|15222.3|15218.3|15237.9|15233.9|15222.3|15218.3|106
1660881900000|2022-08-19 04:05:00|15220.8|15216.8|15228.6|15224.6|15231.7|15227.7|15220.8|15216.8|96
1660882200000|2022-08-19 04:10:00|15225.4|15221.4|15228.6|15224.6|15231.7|15227.7|15225.4|15221.4|28
1660882500000|2022-08-19 04:15:00|15227|15223|15225.4|15221.4|15228.6|15224.6|15219.2|15215.2|55
1660882800000|2022-08-19 04:20:00|15228.6|15224.6|15228.6|15224.6|15230.1|15226.1|15227|15223|24
1660883100000|2022-08-19 04:25:00|15230.1|15226.1|15234.8|15230.8|15234.8|15230.8|15228.6|15224.6|37
1660883400000|2022-08-19 04:30:00|15236.4|15232.4|15234.8|15230.8|15239.5|15235.5|15234.8|15230.8|23
1660883700000|2022-08-19 04:35:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1660884000000|2022-08-19 04:40:00|15237.9|15233.9|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|4
1660884300000|2022-08-19 04:45:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15234.8|15230.8|1
1660884600000|2022-08-19 04:50:00|15236.4|15232.4|15234.8|15230.8|15236.4|15232.4|15234.8|15230.8|6
1660884900000|2022-08-19 04:55:00|15236.4|15232.4|15234.8|15230.8|15237.9|15233.9|15233.3|15229.3|13
1660885200000|2022-08-19 05:00:00|15233.3|15229.3|15234.8|15230.8|15236.4|15232.4|15233.3|15229.3|14
1660885500000|2022-08-19 05:05:00|15236.4|15232.4|15239.5|15235.5|15241.1|15237.1|15236.4|15232.4|7
1660885800000|2022-08-19 05:10:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|16
1660886100000|2022-08-19 05:15:00|15242.6|15238.6|15241.1|15237.1|15247.3|15243.3|15237.9|15233.9|46
1660886400000|2022-08-19 05:20:00|15242.6|15238.6|15241.1|15237.1|15244.2|15240.2|15239.5|15235.5|10
1660886700000|2022-08-19 05:25:00|15237.9|15233.9|15241.1|15237.1|15241.1|15237.1|15237.9|15233.9|24
1660887000000|2022-08-19 05:30:00|15237.9|15233.9|15241.1|15237.1|15244.2|15240.2|15237.9|15233.9|36
1660887300000|2022-08-19 05:35:00|15242.6|15238.6|15244.2|15240.2|15244.2|15240.2|15239.5|15235.5|16
1660887600000|2022-08-19 05:40:00|15242.6|15238.6|15237.9|15233.9|15242.6|15238.6|15237.9|15233.9|36
1660887900000|2022-08-19 05:45:00|15239.5|15235.5|15244.2|15240.2|15245.8|15241.8|15237.9|15233.9|15
1660888200000|2022-08-19 05:50:00|15247.3|15243.3|15247.3|15243.3|15250.4|15246.4|15247.3|15243.3|19
1660888500000|2022-08-19 05:55:00|15244.2|15240.2|15237.9|15233.9|15244.2|15240.2|15234.8|15230.8|56
1660888800000|2022-08-19 06:00:00|15241.1|15237.1|15222.3|15218.3|15241.1|15237.1|15216.1|15212.1|165
1660889100000|2022-08-19 06:05:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|94
1660889400000|2022-08-19 06:10:00|15217.6|15213.6|15220.8|15216.8|15222.3|15218.3|15216.1|15212.1|171
1660889700000|2022-08-19 06:15:00|15219.2|15215.2|15216.1|15212.1|15222.3|15218.3|15216.1|15212.1|23
1660890000000|2022-08-19 06:20:00|15214.5|15210.5|15216.1|15212.1|15225.4|15221.4|15212.9|15208.9|68
1660890300000|2022-08-19 06:25:00|15217.6|15213.6|15216.1|15212.1|15222.3|15218.3|15206.7|15202.7|46
1660890600000|2022-08-19 06:30:00|15212.9|15208.9|15216.1|15212.1|15219.2|15215.2|15212.9|15208.9|51
1660890900000|2022-08-19 06:35:00|15212.9|15208.9|15203.6|15199.6|15216.1|15212.1|15203.6|15199.6|209
1660891200000|2022-08-19 06:40:00|15205.1|15201.1|15217.6|15213.6|15219.2|15215.2|15203.6|15199.6|204
1660891500000|2022-08-19 06:45:00|15216.1|15212.1|15212.9|15208.9|15219.2|15215.2|15209.8|15205.8|127
1660891800000|2022-08-19 06:50:00|15209.8|15205.8|15203.6|15199.6|15212.9|15208.9|15203.6|15199.6|212
1660892100000|2022-08-19 06:55:00|15200.4|15196.4|15187.9|15183.9|15206.7|15202.7|15187.9|15183.9|177
1660892400000|2022-08-19 07:00:00|15186.4|15182.4|15177|15173|15186.4|15182.4|15169.2|15165.2|484
1660892700000|2022-08-19 07:05:00|15178.6|15174.6|15177|15173|15184.8|15180.8|15173.9|15169.9|180
1660893000000|2022-08-19 07:10:00|15175.4|15171.4|15184.8|15180.8|15187.9|15183.9|15172.3|15168.3|164
1660893300000|2022-08-19 07:15:00|15187.9|15183.9|15187.9|15183.9|15191.1|15187.1|15181.7|15177.7|83
1660893600000|2022-08-19 07:20:00|15186.4|15182.4|15184.8|15180.8|15191.1|15187.1|15178.6|15174.6|111
1660893900000|2022-08-19 07:25:00|15181.7|15177.7|15200.4|15196.4|15200.4|15196.4|15181.7|15177.7|167
1660894200000|2022-08-19 07:30:00|15198.9|15194.9|15197.3|15193.3|15202|15198|15191.1|15187.1|144
1660894500000|2022-08-19 07:35:00|15194.2|15190.2|15187.9|15183.9|15197.3|15193.3|15184.8|15180.8|133
1660894800000|2022-08-19 07:40:00|15189.5|15185.5|15187.9|15183.9|15197.3|15193.3|15184.8|15180.8|342
1660895100000|2022-08-19 07:45:00|15184.8|15180.8|15178.6|15174.6|15191.1|15187.1|15178.6|15174.6|263
1660895400000|2022-08-19 07:50:00|15181.7|15177.7|15181.7|15177.7|15184.8|15180.8|15175.4|15171.4|246
1660895700000|2022-08-19 07:55:00|15183.3|15179.3|15187.9|15183.9|15191.1|15187.1|15183.3|15179.3|178
1660896000000|2022-08-19 08:00:00|15186.4|15182.4|15177|15173|15187.9|15183.9|15175.4|15171.4|187
1660896300000|2022-08-19 08:05:00|15175.4|15171.4|15169.2|15165.2|15175.4|15171.4|15166.1|15162.1|178
1660896600000|2022-08-19 08:10:00|15167.6|15163.6|15178.6|15174.6|15181.7|15177.7|15166.1|15162.1|246
1660896900000|2022-08-19 08:15:00|15177|15173|15186.4|15182.4|15191.1|15187.1|15175.4|15171.4|111
1660897200000|2022-08-19 08:20:00|15187.9|15183.9|15181.7|15177.7|15187.9|15183.9|15175.4|15171.4|123
1660897500000|2022-08-19 08:25:00|15178.6|15174.6|15197.3|15193.3|15197.3|15193.3|15177|15173|308
1660897800000|2022-08-19 08:30:00|15194.2|15190.2|15206.7|15202.7|15206.7|15202.7|15194.2|15190.2|132
1660898100000|2022-08-19 08:35:00|15205.1|15201.1|15203.6|15199.6|15209.8|15205.8|15200.4|15196.4|107
1660898400000|2022-08-19 08:40:00|15205.1|15201.1|15219.2|15215.2|15219.2|15215.2|15203.6|15199.6|192
1660898700000|2022-08-19 08:45:00|15217.6|15213.6|15214.5|15210.5|15219.2|15215.2|15209.8|15205.8|120
1660899000000|2022-08-19 08:50:00|15216.1|15212.1|15216.1|15212.1|15219.2|15215.2|15209.8|15205.8|49
1660899300000|2022-08-19 08:55:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15206.7|15202.7|76
1660899600000|2022-08-19 09:00:00|15206.7|15202.7|15219.2|15215.2|15219.2|15215.2|15203.6|15199.6|195
1660899900000|2022-08-19 09:05:00|15220.8|15216.8|15209.8|15205.8|15222.3|15218.3|15206.7|15202.7|271
1660900200000|2022-08-19 09:10:00|15208.3|15204.3|15212.9|15208.9|15214.5|15210.5|15206.7|15202.7|64
1660900500000|2022-08-19 09:15:00|15209.8|15205.8|15216.1|15212.1|15216.1|15212.1|15206.7|15202.7|210
1660900800000|2022-08-19 09:20:00|15214.5|15210.5|15208.3|15204.3|15216.1|15212.1|15206.7|15202.7|136
1660901100000|2022-08-19 09:25:00|15206.7|15202.7|15209.8|15205.8|15212.9|15208.9|15206.7|15202.7|201
1660901400000|2022-08-19 09:30:00|15206.7|15202.7|15212.9|15208.9|15216.1|15212.1|15206.7|15202.7|98
1660901700000|2022-08-19 09:35:00|15211.4|15207.4|15222.3|15218.3|15228.6|15224.6|15209.8|15205.8|212
1660902000000|2022-08-19 09:40:00|15220.8|15216.8|15219.2|15215.2|15222.3|15218.3|15216.1|15212.1|68
1660902300000|2022-08-19 09:45:00|15216.1|15212.1|15206.7|15202.7|15219.2|15215.2|15203.6|15199.6|97
1660902600000|2022-08-19 09:50:00|15209.8|15205.8|15214.5|15210.5|15216.1|15212.1|15206.7|15202.7|127
1660902900000|2022-08-19 09:55:00|15216.1|15212.1|15216.1|15212.1|15217.6|15213.6|15212.9|15208.9|84
1660903200000|2022-08-19 10:00:00|15217.6|15213.6|15209.8|15205.8|15219.2|15215.2|15209.8|15205.8|93
1660903500000|2022-08-19 10:05:00|15206.7|15202.7|15206.7|15202.7|15209.8|15205.8|15203.6|15199.6|136
1660903800000|2022-08-19 10:10:00|15205.1|15201.1|15206.7|15202.7|15209.8|15205.8|15200.4|15196.4|187
1660904100000|2022-08-19 10:15:00|15208.3|15204.3|15206.7|15202.7|15209.8|15205.8|15206.7|15202.7|29
1660904400000|2022-08-19 10:20:00|15209.8|15205.8|15200.4|15196.4|15209.8|15205.8|15198.9|15194.9|139
1660904700000|2022-08-19 10:25:00|15202|15198|15216.1|15212.1|15216.1|15212.1|15200.4|15196.4|131
1660905000000|2022-08-19 10:30:00|15214.5|15210.5|15209.8|15205.8|15216.1|15212.1|15209.8|15205.8|81
1660905300000|2022-08-19 10:35:00|15208.3|15204.3|15203.6|15199.6|15208.3|15204.3|15200.4|15196.4|62
1660905600000|2022-08-19 10:40:00|15200.4|15196.4|15197.3|15193.3|15203.6|15199.6|15197.3|15193.3|109
1660905900000|2022-08-19 10:45:00|15195.8|15191.8|15191.1|15187.1|15197.3|15193.3|15191.1|15187.1|98
1660906200000|2022-08-19 10:50:00|15187.9|15183.9|15187.9|15183.9|15194.2|15190.2|15187.9|15183.9|133
1660906500000|2022-08-19 10:55:00|15191.1|15187.1|15181.7|15177.7|15191.1|15187.1|15177|15173|200
1660906800000|2022-08-19 11:00:00|15178.6|15174.6|15178.6|15174.6|15181.7|15177.7|15172.3|15168.3|317
1660907100000|2022-08-19 11:05:00|15180.1|15176.1|15175.4|15171.4|15184.8|15180.8|15173.9|15169.9|199
1660907400000|2022-08-19 11:10:00|15178.6|15174.6|15169.2|15165.2|15178.6|15174.6|15164.5|15160.5|197
1660907700000|2022-08-19 11:15:00|15170.8|15166.8|15156.7|15152.7|15172.3|15168.3|15156.7|15152.7|863
1660908000000|2022-08-19 11:20:00|15153.6|15149.6|15153.6|15149.6|15159.8|15155.8|15150.4|15146.4|337
1660908300000|2022-08-19 11:25:00|15155.1|15151.1|15150.4|15146.4|15156.7|15152.7|15144.2|15140.2|211
1660908600000|2022-08-19 11:30:00|15148.9|15144.9|15156.7|15152.7|15159.8|15155.8|15147.3|15143.3|321
1660908900000|2022-08-19 11:35:00|15159.8|15155.8|15156.7|15152.7|15159.8|15155.8|15147.3|15143.3|191
1660909200000|2022-08-19 11:40:00|15153.6|15149.6|15156.7|15152.7|15159.8|15155.8|15150.4|15146.4|702
1660909500000|2022-08-19 11:45:00|15153.6|15149.6|15169.2|15165.2|15173.9|15169.9|15153.6|15149.6|340
1660909800000|2022-08-19 11:50:00|15167.6|15163.6|15162.9|15158.9|15169.2|15165.2|15159.8|15155.8|199
1660910100000|2022-08-19 11:55:00|15161.4|15157.4|15159.8|15155.8|15162.9|15158.9|15156.7|15152.7|247
1660910400000|2022-08-19 12:00:00|15158.3|15154.3|15141.1|15137.1|15159.8|15155.8|15137.9|15133.9|776
1660910700000|2022-08-19 12:05:00|15144.2|15140.2|15125.4|15121.4|15144.2|15140.2|15122.3|15118.3|613
1660911000000|2022-08-19 12:10:00|15128.6|15124.6|15122.3|15118.3|15128.6|15124.6|15112.9|15108.9|615
1660911300000|2022-08-19 12:15:00|15125.4|15121.4|15127|15123|15130.1|15126.1|15119.2|15115.2|554
1660911600000|2022-08-19 12:20:00|15128.6|15124.6|15097.3|15093.3|15128.6|15124.6|15087.9|15083.9|1554
1660911900000|2022-08-19 12:25:00|15094.2|15090.2|15109.8|15105.8|15112.9|15108.9|15094.2|15090.2|921
1660912200000|2022-08-19 12:30:00|15108.3|15104.3|15109.8|15105.8|15109.8|15105.8|15089.5|15085.5|805
1660912500000|2022-08-19 12:35:00|15108.3|15104.3|15103.6|15099.6|15112.9|15108.9|15102|15098|663
1660912800000|2022-08-19 12:40:00|15106.7|15102.7|15100.4|15096.4|15116.1|15112.1|15100.4|15096.4|917
1660913100000|2022-08-19 12:45:00|15103.6|15099.6|15062.9|15058.9|15106.7|15102.7|15059.8|15055.8|1449
1660913400000|2022-08-19 12:50:00|15059.8|15055.8|15059.8|15055.8|15072.3|15068.3|15053.6|15049.6|1067
1660913700000|2022-08-19 12:55:00|15061.4|15057.4|15081.7|15077.7|15081.7|15077.7|15053.6|15049.6|772
1660914000000|2022-08-19 13:00:00|15078.6|15074.6|15084.8|15080.8|15094.2|15090.2|15069.2|15065.2|702
1660914300000|2022-08-19 13:05:00|15086.4|15082.4|15094.2|15090.2|15097.3|15093.3|15084.8|15080.8|813
1660914600000|2022-08-19 13:10:00|15097.3|15093.3|15062.9|15058.9|15097.3|15093.3|15059.8|15055.8|823
1660914900000|2022-08-19 13:15:00|15061.4|15057.4|15075.4|15071.4|15075.4|15071.4|15059.8|15055.8|467
1660915200000|2022-08-19 13:20:00|15070.8|15066.8|15084.8|15080.8|15084.8|15080.8|15053.6|15049.6|1160
1660915500000|2022-08-19 13:25:00|15083.3|15079.3|15073.9|15069.9|15087.9|15083.9|15072.3|15068.3|1032
1660915800000|2022-08-19 13:30:00|15072.3|15068.3|15050.4|15046.4|15072.3|15068.3|15047.3|15043.3|1150
1660916100000|2022-08-19 13:35:00|15053.6|15049.6|15031.7|15027.7|15056.7|15052.7|15028.6|15024.6|1071
1660916400000|2022-08-19 13:40:00|15030.1|15026.1|15059.8|15055.8|15062.9|15058.9|15022.3|15018.3|929
1660916700000|2022-08-19 13:45:00|15062.9|15058.9|15059.8|15055.8|15069.2|15065.2|15045.8|15041.8|819
1660917000000|2022-08-19 13:50:00|15062.9|15058.9|15078.6|15074.6|15087.9|15083.9|15056.7|15052.7|895
1660917300000|2022-08-19 13:55:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15062.9|15058.9|4162
1660917600000|2022-08-19 14:00:00|15069.2|15065.2|15069.2|15065.2|15072.3|15068.3|15056.7|15052.7|664
1660917900000|2022-08-19 14:05:00|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15053.6|15049.6|641
1660918200000|2022-08-19 14:10:00|15059.8|15055.8|15056.7|15052.7|15078.6|15074.6|15056.7|15052.7|647
1660918500000|2022-08-19 14:15:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15047.3|15043.3|541
1660918800000|2022-08-19 14:20:00|15056.7|15052.7|15062.9|15058.9|15066.1|15062.1|15053.6|15049.6|503
1660919100000|2022-08-19 14:25:00|15059.8|15055.8|15044.2|15040.2|15062.9|15058.9|15041.1|15037.1|668
1660919400000|2022-08-19 14:30:00|15041.1|15037.1|15047.3|15043.3|15050.4|15046.4|15036.4|15032.4|470
1660919700000|2022-08-19 14:35:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15033.3|15029.3|465
1660920000000|2022-08-19 14:40:00|15041.1|15037.1|15025.4|15021.4|15044.2|15040.2|15022.3|15018.3|745
1660920300000|2022-08-19 14:45:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|717
1660920600000|2022-08-19 14:50:00|15028.6|15024.6|15044.2|15040.2|15044.2|15040.2|15025.4|15021.4|856
1660920900000|2022-08-19 14:55:00|15042.6|15038.6|15028.6|15024.6|15047.3|15043.3|15028.6|15024.6|834
1660921200000|2022-08-19 15:00:00|15027|15023|15044.2|15040.2|15044.2|15040.2|15022.3|15018.3|834
1660921500000|2022-08-19 15:05:00|15047.3|15043.3|15041.1|15037.1|15053.6|15049.6|15041.1|15037.1|376
1660921800000|2022-08-19 15:10:00|15037.9|15033.9|15028.6|15024.6|15041.1|15037.1|15022.3|15018.3|721
1660922100000|2022-08-19 15:15:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|516
1660922400000|2022-08-19 15:20:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15022.3|15018.3|533
1660922700000|2022-08-19 15:25:00|15022.3|15018.3|15033.3|15029.3|15037.9|15033.9|15022.3|15018.3|649
1660923000000|2022-08-19 15:30:00|15031.7|15027.7|15037.9|15033.9|15041.1|15037.1|15019.2|15015.2|5289
1660923300000|2022-08-19 15:35:00|15034.8|15030.8|15050.4|15046.4|15056.7|15052.7|15034.8|15030.8|542
1660923600000|2022-08-19 15:40:00|15053.6|15049.6|15062.9|15058.9|15069.2|15065.2|15050.4|15046.4|663
1660923900000|2022-08-19 15:45:00|15061.4|15057.4|15041.1|15037.1|15062.9|15058.9|15041.1|15037.1|1019
1660924200000|2022-08-19 15:50:00|15037.9|15033.9|15058.3|15054.3|15059.8|15055.8|15031.7|15027.7|1326
1660924500000|2022-08-19 15:55:00|15056.7|15052.7|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|317
1660924800000|2022-08-19 16:00:00|15056.7|15052.7|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|317
1660925100000|2022-08-19 16:05:00|15062.9|15058.9|15066.1|15062.1|15072.3|15068.3|15062.9|15058.9|418
1660925400000|2022-08-19 16:10:00|15069.2|15065.2|15066.1|15062.1|15072.3|15068.3|15066.1|15062.1|303
1660925700000|2022-08-19 16:15:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|311
1660926000000|2022-08-19 16:20:00|15066.1|15062.1|15056.7|15052.7|15066.1|15062.1|15053.6|15049.6|173
1660926300000|2022-08-19 16:25:00|15053.6|15049.6|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|272
1660926600000|2022-08-19 16:30:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15053.6|15049.6|385
1660926900000|2022-08-19 16:35:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15053.6|15049.6|327
1660927200000|2022-08-19 16:40:00|15053.6|15049.6|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|248
1660927500000|2022-08-19 16:45:00|15055.1|15051.1|15050.4|15046.4|15055.1|15051.1|15047.3|15043.3|300
1660927800000|2022-08-19 16:50:00|15047.3|15043.3|15044.2|15040.2|15050.4|15046.4|15041.1|15037.1|462
1660928100000|2022-08-19 16:55:00|15042.6|15038.6|15044.2|15040.2|15047.3|15043.3|15034.8|15030.8|577
1660928400000|2022-08-19 17:00:00|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|411
1660928700000|2022-08-19 17:05:00|15047.3|15043.3|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|300
1660929000000|2022-08-19 17:10:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|116
1660929300000|2022-08-19 17:15:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|198
1660929600000|2022-08-19 17:20:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|149
1660929900000|2022-08-19 17:25:00|15053.6|15049.6|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|286
1660930200000|2022-08-19 17:30:00|15053.6|15049.6|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|191
1660930500000|2022-08-19 17:35:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|151
1660930800000|2022-08-19 17:40:00|15045.8|15041.8|15041.1|15037.1|15047.3|15043.3|15037.9|15033.9|190
1660931100000|2022-08-19 17:45:00|15044.2|15040.2|15050.4|15046.4|15053.6|15049.6|15044.2|15040.2|434
1660931400000|2022-08-19 17:50:00|15052|15048|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|419
1660931700000|2022-08-19 17:55:00|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15053.6|15049.6|216
1660932000000|2022-08-19 18:00:00|15056.7|15052.7|15069.2|15065.2|15069.2|15065.2|15056.7|15052.7|162
1660932300000|2022-08-19 18:05:00|15067.6|15063.6|15059.8|15055.8|15067.6|15063.6|15059.8|15055.8|202
1660932600000|2022-08-19 18:10:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|300
1660932900000|2022-08-19 18:15:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15050.4|15046.4|374
1660933200000|2022-08-19 18:20:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15050.4|15046.4|666
1660933500000|2022-08-19 18:25:00|15064.5|15060.5|15062.9|15058.9|15069.2|15065.2|15059.8|15055.8|3817
1660933800000|2022-08-19 18:30:00|15064.5|15060.5|15059.8|15055.8|15066.1|15062.1|15056.7|15052.7|379
1660934100000|2022-08-19 18:35:00|15061.4|15057.4|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|977
1660934400000|2022-08-19 18:40:00|15056.7|15052.7|15053.6|15049.6|15059.8|15055.8|15050.4|15046.4|447
1660934700000|2022-08-19 18:45:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15044.2|15040.2|721
1660935000000|2022-08-19 18:50:00|15050.4|15046.4|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|901
1660935300000|2022-08-19 18:55:00|15047.3|15043.3|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|1028
1660935600000|2022-08-19 19:00:00|15037.9|15033.9|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|712
1660935900000|2022-08-19 19:05:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|2824
1660936200000|2022-08-19 19:10:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15037.9|15033.9|351
1660936500000|2022-08-19 19:15:00|15045.8|15041.8|15050.4|15046.4|15050.4|15046.4|15044.2|15040.2|264
1660936800000|2022-08-19 19:20:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|169
1660937100000|2022-08-19 19:25:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|116
1660937400000|2022-08-19 19:30:00|15047.3|15043.3|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|497
1660937700000|2022-08-19 19:35:00|15056.7|15052.7|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|274
1660938000000|2022-08-19 19:40:00|15047.3|15043.3|15053.6|15049.6|15053.6|15049.6|15047.3|15043.3|229
1660938300000|2022-08-19 19:45:00|15050.4|15046.4|15044.2|15040.2|15053.6|15049.6|15044.2|15040.2|292
1660938600000|2022-08-19 19:50:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15041.1|15037.1|348
1660938900000|2022-08-19 19:55:00|15041.1|15037.1|15050.4|15046.4|15056.7|15052.7|15041.1|15037.1|1342
1660939200000|2022-08-19 20:00:00|15047.3|15043.3|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|860
1660939500000|2022-08-19 20:05:00|15050.4|15046.4|15053.6|15049.6|15053.6|15049.6|15045.8|15041.8|313
1660939800000|2022-08-19 20:10:00|15050.4|15046.4|15062.9|15058.9|15066.1|15062.1|15050.4|15046.4|325
1660940100000|2022-08-19 20:15:00|15066.1|15062.1|15062.9|15058.9|15069.2|15065.2|15062.9|15058.9|97
1660940400000|2022-08-19 20:20:00|15066.1|15062.1|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|125
1660940700000|2022-08-19 20:25:00|15066.1|15062.1|15059.8|15055.8|15066.1|15062.1|15056.7|15052.7|120
1660941000000|2022-08-19 20:30:00|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|64
1660941300000|2022-08-19 20:35:00|15062.9|15058.9|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|192
1660941600000|2022-08-19 20:40:00|15067.6|15063.6|15058.3|15054.3|15069.2|15065.2|15058.3|15054.3|137
1660941900000|2022-08-19 20:45:00|15056.7|15052.7|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|38
1660942200000|2022-08-19 20:50:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|55
1660942500000|2022-08-19 20:55:00|15059.8|15055.8|15061.4|15057.4|15066.1|15062.1|15059.8|15055.8|163
1661119200000|2022-08-21 22:00:00|15067.6|15063.6|15062.9|15058.9|15077|15073|15061.4|15057.4|51
1661119500000|2022-08-21 22:05:00|15061.4|15057.4|15056.7|15052.7|15061.4|15057.4|15053.6|15049.6|63
1661119800000|2022-08-21 22:10:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|51
1661120100000|2022-08-21 22:15:00|15044.2|15040.2|15052|15048|15052|15048|15041.1|15037.1|64
1661120400000|2022-08-21 22:20:00|15053.6|15049.6|15055.1|15051.1|15056.7|15052.7|15052|15048|9
1661120700000|2022-08-21 22:25:00|15053.6|15049.6|15055.1|15051.1|15055.1|15051.1|15052|15048|4
1661121000000|2022-08-21 22:30:00|15056.7|15052.7|15061.4|15057.4|15061.4|15057.4|15053.6|15049.6|17
1661121300000|2022-08-21 22:35:00|15062.9|15058.9|15059.8|15055.8|15062.9|15058.9|15059.8|15055.8|8
1661121600000|2022-08-21 22:40:00|15058.3|15054.3|15050.4|15046.4|15061.4|15057.4|15048.9|15044.9|14
1661121900000|2022-08-21 22:45:00|15048.9|15044.9|15045.8|15041.8|15050.4|15046.4|15044.2|15040.2|15
1661122200000|2022-08-21 22:50:00|15047.3|15043.3|15048.9|15044.9|15052|15048|15047.3|15043.3|13
1661122500000|2022-08-21 22:55:00|15050.4|15046.4|15052|15048|15052|15048|15050.4|15046.4|0
1661122800000|2022-08-21 23:00:00|15053.6|15049.6|15052|15048|15053.6|15049.6|15052|15048|3
1661123100000|2022-08-21 23:05:00|15053.6|15049.6|15058.3|15054.3|15058.3|15054.3|15052|15048|15
1661123400000|2022-08-21 23:10:00|15056.7|15052.7|15055.1|15051.1|15059.8|15055.8|15053.6|15049.6|10
1661123700000|2022-08-21 23:15:00|15053.6|15049.6|15053.6|15049.6|15053.6|15049.6|15052|15048|5
1661124000000|2022-08-21 23:20:00|15052|15048|15048.9|15044.9|15053.6|15049.6|15047.3|15043.3|10
1661124300000|2022-08-21 23:25:00|15050.4|15046.4|15045.8|15041.8|15050.4|15046.4|15045.8|15041.8|14
1661124600000|2022-08-21 23:30:00|15047.3|15043.3|15042.6|15038.6|15047.3|15043.3|15039.5|15035.5|19
1661124900000|2022-08-21 23:35:00|15041.1|15037.1|15033.3|15029.3|15044.2|15040.2|15031.7|15027.7|66
1661125200000|2022-08-21 23:40:00|15034.8|15030.8|15027|15023|15034.8|15030.8|15025.4|15021.4|34
1661125500000|2022-08-21 23:45:00|15025.4|15021.4|15033.3|15029.3|15034.8|15030.8|15025.4|15021.4|23
1661125800000|2022-08-21 23:50:00|15031.7|15027.7|15023.9|15019.9|15031.7|15027.7|15022.3|15018.3|29
1661126100000|2022-08-21 23:55:00|15025.4|15021.4|15027|15023|15028.6|15024.6|15022.3|15018.3|28
1661126400000|2022-08-22 00:00:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|71
1661126700000|2022-08-22 00:05:00|15023.9|15019.9|15030.1|15026.1|15031.7|15027.7|15023.9|15019.9|44
1661127000000|2022-08-22 00:10:00|15028.6|15024.6|15025.4|15021.4|15031.7|15027.7|15023.9|15019.9|65
1661127300000|2022-08-22 00:15:00|15022.3|15018.3|15019.2|15015.2|15028.6|15024.6|15019.2|15015.2|72
1661127600000|2022-08-22 00:20:00|15020.8|15016.8|15016.1|15012.1|15025.4|15021.4|15016.1|15012.1|149
1661127900000|2022-08-22 00:25:00|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|75
1661128200000|2022-08-22 00:30:00|||||||||6
1661128500000|2022-08-22 00:35:00|15019.2|15015.2|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|73
1661128800000|2022-08-22 00:40:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15023.9|15019.9|54
1661129100000|2022-08-22 00:45:00|15027|15023|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|54
1661129400000|2022-08-22 00:50:00|15025.4|15021.4|15020.8|15016.8|15028.6|15024.6|15019.2|15015.2|59
1661129700000|2022-08-22 00:55:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|13
1661130000000|2022-08-22 01:00:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|44
1661130300000|2022-08-22 01:05:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15000.4|14996.4|272
1661130600000|2022-08-22 01:10:00|15006.7|15002.7|15019.2|15015.2|15019.2|15015.2|15006.7|15002.7|59
1661130900000|2022-08-22 01:15:00|15020.8|15016.8|15028.6|15024.6|15028.6|15024.6|15016.1|15012.1|77
1661131200000|2022-08-22 01:20:00|15030.1|15026.1|15031.7|15027.7|15033.3|15029.3|15025.4|15021.4|32
1661131500000|2022-08-22 01:25:00|15033.3|15029.3|15031.7|15027.7|15034.8|15030.8|15031.7|15027.7|22
1661131800000|2022-08-22 01:30:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|40
1661132100000|2022-08-22 01:35:00|15027|15023|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|29
1661132400000|2022-08-22 01:40:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|44
1661132700000|2022-08-22 01:45:00|15027|15023|15027|15023|15028.6|15024.6|15023.9|15019.9|11
1661133000000|2022-08-22 01:50:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15022.3|15018.3|36
1661133300000|2022-08-22 01:55:00|15030.1|15026.1|15033.3|15029.3|15034.8|15030.8|15030.1|15026.1|32
1661133600000|2022-08-22 02:00:00|15031.7|15027.7|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|32
1661133900000|2022-08-22 02:05:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|43
1661134200000|2022-08-22 02:10:00|15027|15023|15041.1|15037.1|15041.1|15037.1|15025.4|15021.4|115
1661134500000|2022-08-22 02:15:00|15044.2|15040.2|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|106
1661134800000|2022-08-22 02:20:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|60
1661135100000|2022-08-22 02:25:00|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|15050.4|15046.4|40
1661135400000|2022-08-22 02:30:00|15047.3|15043.3|15041.1|15037.1|15047.3|15043.3|15041.1|15037.1|19
1661135700000|2022-08-22 02:35:00|15042.6|15038.6|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|55
1661136000000|2022-08-22 02:40:00|15045.8|15041.8|15036.4|15032.4|15047.3|15043.3|15034.8|15030.8|54
1661136300000|2022-08-22 02:45:00|15034.8|15030.8|15037.9|15033.9|15041.1|15037.1|15034.8|15030.8|61
1661136600000|2022-08-22 02:50:00|15039.5|15035.5|15037.9|15033.9|15039.5|15035.5|15034.8|15030.8|8
1661136900000|2022-08-22 02:55:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15033.3|15029.3|34
1661137200000|2022-08-22 03:00:00|15036.4|15032.4|15039.5|15035.5|15039.5|15035.5|15034.8|15030.8|26
1661137500000|2022-08-22 03:05:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|1
1661137800000|2022-08-22 03:10:00|15039.5|15035.5|15044.2|15040.2|15047.3|15043.3|15039.5|15035.5|26
1661138100000|2022-08-22 03:15:00|15045.8|15041.8|15041.1|15037.1|15045.8|15041.8|15041.1|15037.1|10
1661138400000|2022-08-22 03:20:00|15042.6|15038.6|15050.4|15046.4|15050.4|15046.4|15041.1|15037.1|45
1661138700000|2022-08-22 03:25:00|15052|15048|15047.3|15043.3|15055.1|15051.1|15047.3|15043.3|54
1661139000000|2022-08-22 03:30:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|6
1661139300000|2022-08-22 03:35:00|15048.9|15044.9|15052|15048|15052|15048|15047.3|15043.3|18
1661139600000|2022-08-22 03:40:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15050.4|15046.4|12
1661139900000|2022-08-22 03:45:00|15053.6|15049.6|15047.3|15043.3|15056.7|15052.7|15047.3|15043.3|35
1661140200000|2022-08-22 03:50:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15044.2|15040.2|14
1661140500000|2022-08-22 03:55:00|15048.9|15044.9|15047.3|15043.3|15050.4|15046.4|15047.3|15043.3|7
1661140800000|2022-08-22 04:00:00|15048.9|15044.9|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|36
1661141100000|2022-08-22 04:05:00|15055.1|15051.1|15056.7|15052.7|15056.7|15052.7|15055.1|15051.1|19
1661141400000|2022-08-22 04:10:00|15059.8|15055.8|15059.8|15055.8|15062.9|15058.9|15056.7|15052.7|60
1661141700000|2022-08-22 04:15:00|15061.4|15057.4|15062.9|15058.9|15064.5|15060.5|15059.8|15055.8|19
1661142000000|2022-08-22 04:20:00|15059.8|15055.8|15059.8|15055.8|15061.4|15057.4|15056.7|15052.7|75
1661142300000|2022-08-22 04:25:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|7
1661142600000|2022-08-22 04:30:00|15058.3|15054.3|15062.9|15058.9|15069.2|15065.2|15056.7|15052.7|65
1661142900000|2022-08-22 04:35:00|15064.5|15060.5|15066.1|15062.1|15066.1|15062.1|15062.9|15058.9|32
1661143200000|2022-08-22 04:40:00|||||||||6
1661143500000|2022-08-22 04:45:00|15067.6|15063.6|15067.6|15063.6|15069.2|15065.2|15066.1|15062.1|29
1661143800000|2022-08-22 04:50:00|15066.1|15062.1|15059.8|15055.8|15069.2|15065.2|15059.8|15055.8|60
1661144100000|2022-08-22 04:55:00|15062.9|15058.9|15056.7|15052.7|15062.9|15058.9|15056.7|15052.7|24
1661144400000|2022-08-22 05:00:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|16
1661144700000|2022-08-22 05:05:00|15058.3|15054.3|15056.7|15052.7|15059.8|15055.8|15056.7|15052.7|22
1661145000000|2022-08-22 05:10:00|15055.1|15051.1|15062.9|15058.9|15064.5|15060.5|15055.1|15051.1|38
1661145300000|2022-08-22 05:15:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15062.9|15058.9|26
1661145600000|2022-08-22 05:20:00|15067.6|15063.6|15069.2|15065.2|15069.2|15065.2|15066.1|15062.1|28
1661145900000|2022-08-22 05:25:00|15067.6|15063.6|15064.5|15060.5|15069.2|15065.2|15062.9|15058.9|18
1661146200000|2022-08-22 05:30:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|36
1661146500000|2022-08-22 05:35:00|15064.5|15060.5|15062.9|15058.9|15066.1|15062.1|15062.9|15058.9|31
1661146800000|2022-08-22 05:40:00|15061.4|15057.4|15061.4|15057.4|15062.9|15058.9|15059.8|15055.8|31
1661147100000|2022-08-22 05:45:00|15059.8|15055.8|15053.6|15049.6|15062.9|15058.9|15053.6|15049.6|45
1661147400000|2022-08-22 05:50:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|37
1661147700000|2022-08-22 05:55:00|15052|15048|15053.6|15049.6|15056.7|15052.7|15052|15048|44
1661148000000|2022-08-22 06:00:00|15056.7|15052.7|15048.9|15044.9|15056.7|15052.7|15047.3|15043.3|185
1661148300000|2022-08-22 06:05:00|15047.3|15043.3|15055.1|15051.1|15059.8|15055.8|15044.2|15040.2|176
1661148600000|2022-08-22 06:10:00|15056.7|15052.7|15062.9|15058.9|15062.9|15058.9|15053.6|15049.6|62
1661148900000|2022-08-22 06:15:00|15061.4|15057.4|15069.2|15065.2|15072.3|15068.3|15059.8|15055.8|84
1661149200000|2022-08-22 06:20:00|15066.1|15062.1|15075.4|15071.4|15081.7|15077.7|15066.1|15062.1|270
1661149500000|2022-08-22 06:25:00|15077|15073|15081.7|15077.7|15087.9|15083.9|15075.4|15071.4|103
1661149800000|2022-08-22 06:30:00|15083.3|15079.3|15091.1|15087.1|15094.2|15090.2|15078.6|15074.6|150
1661150100000|2022-08-22 06:35:00|15094.2|15090.2|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|136
1661150400000|2022-08-22 06:40:00|15084.8|15080.8|15094.2|15090.2|15100.4|15096.4|15083.3|15079.3|100
1661150700000|2022-08-22 06:45:00|15091.1|15087.1|15108.3|15104.3|15109.8|15105.8|15089.5|15085.5|248
1661151000000|2022-08-22 06:50:00|15106.7|15102.7|15091.1|15087.1|15111.4|15107.4|15091.1|15087.1|113
1661151300000|2022-08-22 06:55:00|15089.5|15085.5|15084.8|15080.8|15097.3|15093.3|15084.8|15080.8|125
1661151600000|2022-08-22 07:00:00|15089.5|15085.5|15106.7|15102.7|15109.8|15105.8|15089.5|15085.5|261
1661151900000|2022-08-22 07:05:00|15109.8|15105.8|15098.9|15094.9|15109.8|15105.8|15091.1|15087.1|235
1661152200000|2022-08-22 07:10:00|15097.3|15093.3|15087.9|15083.9|15103.6|15099.6|15087.9|15083.9|346
1661152500000|2022-08-22 07:15:00|15091.1|15087.1|15106.7|15102.7|15116.1|15112.1|15086.4|15082.4|525
1661152800000|2022-08-22 07:20:00|15112.9|15108.9|15098.9|15094.9|15112.9|15108.9|15094.2|15090.2|206
1661153100000|2022-08-22 07:25:00|15097.3|15093.3|15092.6|15088.6|15106.7|15102.7|15091.1|15087.1|107
1661153400000|2022-08-22 07:30:00|15094.2|15090.2|15087.9|15083.9|15094.2|15090.2|15084.8|15080.8|134
1661153700000|2022-08-22 07:35:00|15089.5|15085.5|15100.4|15096.4|15103.6|15099.6|15087.9|15083.9|94
1661154000000|2022-08-22 07:40:00|15097.3|15093.3|15112.9|15108.9|15116.1|15112.1|15097.3|15093.3|165
1661154300000|2022-08-22 07:45:00|15111.4|15107.4|15116.1|15112.1|15116.1|15112.1|15106.7|15102.7|159
1661154600000|2022-08-22 07:50:00|15112.9|15108.9|15103.6|15099.6|15112.9|15108.9|15102|15098|65
1661154900000|2022-08-22 07:55:00|15105.1|15101.1|15103.6|15099.6|15109.8|15105.8|15103.6|15099.6|142
1661155200000|2022-08-22 08:00:00|15105.1|15101.1|15116.1|15112.1|15122.3|15118.3|15103.6|15099.6|308
1661155500000|2022-08-22 08:05:00|15117.6|15113.6|15125.4|15121.4|15128.6|15124.6|15114.5|15110.5|125
1661155800000|2022-08-22 08:10:00|15128.6|15124.6|15128.6|15124.6|15131.7|15127.7|15119.2|15115.2|234
1661156100000|2022-08-22 08:15:00|15127|15123|15114.5|15110.5|15128.6|15124.6|15112.9|15108.9|168
1661156400000|2022-08-22 08:20:00|15116.1|15112.1|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|91
1661156700000|2022-08-22 08:25:00|15116.1|15112.1|15103.6|15099.6|15119.2|15115.2|15102|15098|192
1661157000000|2022-08-22 08:30:00|15102|15098|15097.3|15093.3|15106.7|15102.7|15094.2|15090.2|173
1661157300000|2022-08-22 08:35:00|15095.8|15091.8|15081.7|15077.7|15097.3|15093.3|15081.7|15077.7|279
1661157600000|2022-08-22 08:40:00|15078.6|15074.6|15078.6|15074.6|15084.8|15080.8|15075.4|15071.4|278
1661157900000|2022-08-22 08:45:00|15075.4|15071.4|15072.3|15068.3|15075.4|15071.4|15066.1|15062.1|99
1661158200000|2022-08-22 08:50:00|15073.9|15069.9|15066.1|15062.1|15078.6|15074.6|15066.1|15062.1|130
1661158500000|2022-08-22 08:55:00|15062.9|15058.9|15056.7|15052.7|15066.1|15062.1|15053.6|15049.6|188
1661158800000|2022-08-22 09:00:00|15059.8|15055.8|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|192
1661159100000|2022-08-22 09:05:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15050.4|15046.4|387
1661159400000|2022-08-22 09:10:00|15055.1|15051.1|15053.6|15049.6|15056.7|15052.7|15050.4|15046.4|71
1661159700000|2022-08-22 09:15:00|15052|15048|15062.9|15058.9|15062.9|15058.9|15050.4|15046.4|62
1661160000000|2022-08-22 09:20:00|15061.4|15057.4|15066.1|15062.1|15069.2|15065.2|15055.1|15051.1|161
1661160300000|2022-08-22 09:25:00|15069.2|15065.2|15062.9|15058.9|15075.4|15071.4|15061.4|15057.4|160
1661160600000|2022-08-22 09:30:00|15064.5|15060.5|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|173
1661160900000|2022-08-22 09:35:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15062.9|15058.9|55
1661161200000|2022-08-22 09:40:00|15067.6|15063.6|15075.4|15071.4|15077|15073|15066.1|15062.1|52
1661161500000|2022-08-22 09:45:00|15077|15073|15066.1|15062.1|15077|15073|15066.1|15062.1|65
1661161800000|2022-08-22 09:50:00|15069.2|15065.2|15073.9|15069.9|15075.4|15071.4|15066.1|15062.1|89
1661162100000|2022-08-22 09:55:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|52
1661162400000|2022-08-22 10:00:00|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|76
1661162700000|2022-08-22 10:05:00|15081.7|15077.7|15075.4|15071.4|15081.7|15077.7|15072.3|15068.3|206
1661163000000|2022-08-22 10:10:00|15072.3|15068.3|15072.3|15068.3|15072.3|15068.3|15062.9|15058.9|136
1661163300000|2022-08-22 10:15:00|15069.2|15065.2|15053.6|15049.6|15072.3|15068.3|15053.6|15049.6|191
1661163600000|2022-08-22 10:20:00|15052|15048|15037.9|15033.9|15052|15048|15037.9|15033.9|290
1661163900000|2022-08-22 10:25:00|15039.5|15035.5|15034.8|15030.8|15047.3|15043.3|15031.7|15027.7|135
1661164200000|2022-08-22 10:30:00|15033.3|15029.3|15037.9|15033.9|15037.9|15033.9|15030.1|15026.1|121
1661164500000|2022-08-22 10:35:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|28
1661164800000|2022-08-22 10:40:00|15036.4|15032.4|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|510
1661165100000|2022-08-22 10:45:00|15028.6|15024.6|15037.9|15033.9|15039.5|15035.5|15025.4|15021.4|475
1661165400000|2022-08-22 10:50:00|15039.5|15035.5|15041.1|15037.1|15045.8|15041.8|15037.9|15033.9|89
1661165700000|2022-08-22 10:55:00|15037.9|15033.9|15041.1|15037.1|15044.2|15040.2|15037.9|15033.9|85
1661166000000|2022-08-22 11:00:00|15039.5|15035.5|15041.1|15037.1|15047.3|15043.3|15037.9|15033.9|94
1661166300000|2022-08-22 11:05:00|15037.9|15033.9|15047.3|15043.3|15050.4|15046.4|15034.8|15030.8|54
1661166600000|2022-08-22 11:10:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|65
1661166900000|2022-08-22 11:15:00|15045.8|15041.8|15053.6|15049.6|15055.1|15051.1|15045.8|15041.8|577
1661167200000|2022-08-22 11:20:00|15052|15048|15059.8|15055.8|15059.8|15055.8|15050.4|15046.4|118
1661167500000|2022-08-22 11:25:00|15061.4|15057.4|15056.7|15052.7|15069.2|15065.2|15056.7|15052.7|500
1661167800000|2022-08-22 11:30:00|15058.3|15054.3|15050.4|15046.4|15059.8|15055.8|15047.3|15043.3|307
1661168100000|2022-08-22 11:35:00|15048.9|15044.9|15050.4|15046.4|15056.7|15052.7|15047.3|15043.3|115
1661168400000|2022-08-22 11:40:00|15053.6|15049.6|15062.9|15058.9|15066.1|15062.1|15050.4|15046.4|172
1661168700000|2022-08-22 11:45:00|15064.5|15060.5|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|540
1661169000000|2022-08-22 11:50:00|15067.6|15063.6|15062.9|15058.9|15072.3|15068.3|15056.7|15052.7|360
1661169300000|2022-08-22 11:55:00|15059.8|15055.8|15056.7|15052.7|15061.4|15057.4|15053.6|15049.6|592
1661169600000|2022-08-22 12:00:00|15058.3|15054.3|15044.2|15040.2|15066.1|15062.1|15044.2|15040.2|360
1661169900000|2022-08-22 12:05:00|15041.1|15037.1|15022.3|15018.3|15044.2|15040.2|15022.3|15018.3|406
1661170200000|2022-08-22 12:10:00|15023.9|15019.9|15041.1|15037.1|15044.2|15040.2|15022.3|15018.3|868
1661170500000|2022-08-22 12:15:00|15042.6|15038.6|15037.9|15033.9|15050.4|15046.4|15034.8|15030.8|280
1661170800000|2022-08-22 12:20:00|15041.1|15037.1|15062.9|15058.9|15069.2|15065.2|15037.9|15033.9|1599
1661171100000|2022-08-22 12:25:00|15059.8|15055.8|15094.2|15090.2|15094.2|15090.2|15059.8|15055.8|778
1661171400000|2022-08-22 12:30:00|15091.1|15087.1|15056.7|15052.7|15092.6|15088.6|15053.6|15049.6|707
1661171700000|2022-08-22 12:35:00|15053.6|15049.6|15069.2|15065.2|15069.2|15065.2|15041.1|15037.1|2677
1661172000000|2022-08-22 12:40:00|15072.3|15068.3|15053.6|15049.6|15075.4|15071.4|15053.6|15049.6|4213
1661172300000|2022-08-22 12:45:00|15056.7|15052.7|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|2798
1661172600000|2022-08-22 12:50:00|15047.3|15043.3|15039.5|15035.5|15050.4|15046.4|15037.9|15033.9|439
1661172900000|2022-08-22 12:55:00|15041.1|15037.1|15022.3|15018.3|15041.1|15037.1|15019.2|15015.2|1006
1661173200000|2022-08-22 13:00:00|15019.2|15015.2|15016.1|15012.1|15023.9|15019.9|15006.7|15002.7|4029
1661173500000|2022-08-22 13:05:00|15014.5|15010.5|15016.1|15012.1|15020.8|15016.8|15006.7|15002.7|933
1661173800000|2022-08-22 13:10:00|15019.2|15015.2|15003.6|14999.6|15025.4|15021.4|15003.6|14999.6|512
1661174100000|2022-08-22 13:15:00|15006.7|15002.7|15025.4|15021.4|15025.4|15021.4|15003.6|14999.6|1797
1661174400000|2022-08-22 13:20:00|15022.3|15018.3|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|298
1661174700000|2022-08-22 13:25:00|15031.7|15027.7|15025.4|15021.4|15034.8|15030.8|15019.2|15015.2|2246
1661175000000|2022-08-22 13:30:00|15023.9|15019.9|15012.9|15008.9|15031.7|15027.7|15009.8|15005.8|1666
1661175300000|2022-08-22 13:35:00|15016.1|15012.1|15034.8|15030.8|15041.1|15037.1|15012.9|15008.9|700
1661175600000|2022-08-22 13:40:00|15033.3|15029.3|15028.6|15024.6|15034.8|15030.8|15022.3|15018.3|345
1661175900000|2022-08-22 13:45:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15012.9|15008.9|441
1661176200000|2022-08-22 13:50:00|15028.6|15024.6|15025.4|15021.4|15034.8|15030.8|15022.3|15018.3|376
1661176500000|2022-08-22 13:55:00|15022.3|15018.3|14991.1|14987.1|15022.3|15018.3|14987.9|14983.9|574
1661176800000|2022-08-22 14:00:00|14994.2|14990.2|15006.7|15002.7|15009.8|15005.8|14991.1|14987.1|734
1661177100000|2022-08-22 14:05:00|15008.3|15004.3|15006.7|15002.7|15012.9|15008.9|14991.1|14987.1|815
1661177400000|2022-08-22 14:10:00|15009.8|15005.8|15012.9|15008.9|15028.6|15024.6|15009.8|15005.8|596
1661177700000|2022-08-22 14:15:00|15014.5|15010.5|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|1709
1661178000000|2022-08-22 14:20:00|15012.9|15008.9|15025.4|15021.4|15028.6|15024.6|15012.9|15008.9|528
1661178300000|2022-08-22 14:25:00|15028.6|15024.6|15012.9|15008.9|15028.6|15024.6|15012.9|15008.9|370
1661178600000|2022-08-22 14:30:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|620
1661178900000|2022-08-22 14:35:00|15006.7|15002.7|15006.7|15002.7|15016.1|15012.1|15000.4|14996.4|649
1661179200000|2022-08-22 14:40:00|15003.6|14999.6|15002|14998|15006.7|15002.7|15000.4|14996.4|1597
1661179500000|2022-08-22 14:45:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14977|14973|2308
1661179800000|2022-08-22 14:50:00|14991.1|14987.1|14981.7|14977.7|14994.2|14990.2|14978.6|14974.6|435
1661180100000|2022-08-22 14:55:00|14978.6|14974.6|14981.7|14977.7|14991.1|14987.1|14978.6|14974.6|721
1661180400000|2022-08-22 15:00:00|14978.6|14974.6|14969.2|14965.2|14981.7|14977.7|14966.1|14962.1|1941
1661180700000|2022-08-22 15:05:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|462
1661181000000|2022-08-22 15:10:00|14973.9|14969.9|14975.4|14971.4|14975.4|14971.4|14962.9|14958.9|6188
1661181300000|2022-08-22 15:15:00|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|410
1661181600000|2022-08-22 15:20:00|14986.4|14982.4|14972.3|14968.3|14986.4|14982.4|14969.2|14965.2|373
1661181900000|2022-08-22 15:25:00|14970.8|14966.8|14959.8|14955.8|14975.4|14971.4|14953.6|14949.6|2657
1661182200000|2022-08-22 15:30:00|14958.3|14954.3|14959.8|14955.8|14959.8|14955.8|14945.8|14941.8|908
1661182500000|2022-08-22 15:35:00|14958.3|14954.3|14961.4|14957.4|14975.4|14971.4|14956.7|14952.7|801
1661182800000|2022-08-22 15:40:00|14959.8|14955.8|14972.3|14968.3|14975.4|14971.4|14959.8|14955.8|939
1661183100000|2022-08-22 15:45:00|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|1257
1661183400000|2022-08-22 15:50:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|2518
1661183700000|2022-08-22 15:55:00|14975.4|14971.4|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|1173
1661184000000|2022-08-22 16:00:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|810
1661184300000|2022-08-22 16:05:00|14972.3|14968.3|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|891
1661184600000|2022-08-22 16:10:00|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|609
1661184900000|2022-08-22 16:15:00|14984.8|14980.8|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|658
1661185200000|2022-08-22 16:20:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14984.8|14980.8|783
1661185500000|2022-08-22 16:25:00|14989.5|14985.5|14991.1|14987.1|14997.3|14993.3|14987.9|14983.9|741
1661185800000|2022-08-22 16:30:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|882
1661186100000|2022-08-22 16:35:00|14994.2|14990.2|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|548
1661186400000|2022-08-22 16:40:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|776
1661186700000|2022-08-22 16:45:00|14987.9|14983.9|14992.6|14988.6|14994.2|14990.2|14987.9|14983.9|657
1661187000000|2022-08-22 16:50:00|14991.1|14987.1|14984.8|14980.8|14991.1|14987.1|14981.7|14977.7|550
1661187300000|2022-08-22 16:55:00|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|635
1661187600000|2022-08-22 17:00:00|14994.2|14990.2|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|488
1661187900000|2022-08-22 17:05:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14984.8|14980.8|497
1661188200000|2022-08-22 17:10:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|486
1661188500000|2022-08-22 17:15:00|14991.1|14987.1|15003.6|14999.6|15006.7|15002.7|14991.1|14987.1|560
1661188800000|2022-08-22 17:20:00|15000.4|14996.4|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|507
1661189100000|2022-08-22 17:25:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|452
1661189400000|2022-08-22 17:30:00|15008.3|15004.3|15012.9|15008.9|15012.9|15008.9|15006.7|15002.7|493
1661189700000|2022-08-22 17:35:00|15009.8|15005.8|15028.6|15024.6|15028.6|15024.6|15009.8|15005.8|1320
1661190000000|2022-08-22 17:40:00|15031.7|15027.7|15041.1|15037.1|15044.2|15040.2|15025.4|15021.4|3654
1661190300000|2022-08-22 17:45:00|15044.2|15040.2|15037.9|15033.9|15044.2|15040.2|15037.9|15033.9|1061
1661190600000|2022-08-22 17:50:00|15041.1|15037.1|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|1083
1661190900000|2022-08-22 17:55:00|15031.7|15027.7|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|558
1661191200000|2022-08-22 18:00:00|15037.9|15033.9|15031.7|15027.7|15041.1|15037.1|15028.6|15024.6|694
1661191500000|2022-08-22 18:05:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|492
1661191800000|2022-08-22 18:10:00|15034.8|15030.8|15039.5|15035.5|15041.1|15037.1|15031.7|15027.7|609
1661192100000|2022-08-22 18:15:00|15037.9|15033.9|15031.7|15027.7|15041.1|15037.1|15031.7|15027.7|722
1661192400000|2022-08-22 18:20:00|15028.6|15024.6|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|580
1661192700000|2022-08-22 18:25:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15014.5|15010.5|636
1661193000000|2022-08-22 18:30:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15003.6|14999.6|877
1661193300000|2022-08-22 18:35:00|15006.7|15002.7|15006.7|15002.7|15006.7|15002.7|15000.4|14996.4|729
1661193600000|2022-08-22 18:40:00|15003.6|14999.6|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|724
1661193900000|2022-08-22 18:45:00|15002|14998|14997.3|14993.3|15003.6|14999.6|14991.1|14987.1|693
1661194200000|2022-08-22 18:50:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|538
1661194500000|2022-08-22 18:55:00|15006.7|15002.7|15006.7|15002.7|15008.3|15004.3|15000.4|14996.4|1126
1661194800000|2022-08-22 19:00:00|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|615
1661195100000|2022-08-22 19:05:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|478
1661195400000|2022-08-22 19:10:00|15000.4|14996.4|15000.4|14996.4|15002|14998|14997.3|14993.3|440
1661195700000|2022-08-22 19:15:00|15002|14998|15000.4|14996.4|15003.6|14999.6|14997.3|14993.3|549
1661196000000|2022-08-22 19:20:00|14997.3|14993.3|15006.7|15002.7|15006.7|15002.7|14997.3|14993.3|893
1661196300000|2022-08-22 19:25:00|15003.6|14999.6|15003.6|14999.6|15006.7|15002.7|15000.4|14996.4|680
1661196600000|2022-08-22 19:30:00|15006.7|15002.7|15006.7|15002.7|15012.9|15008.9|15003.6|14999.6|505
1661196900000|2022-08-22 19:35:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|14994.2|14990.2|925
1661197200000|2022-08-22 19:40:00|15006.7|15002.7|15000.4|14996.4|15006.7|15002.7|15000.4|14996.4|497
1661197500000|2022-08-22 19:45:00|14997.3|14993.3|15000.4|14996.4|15003.6|14999.6|14994.2|14990.2|662
1661197800000|2022-08-22 19:50:00|15003.6|14999.6|15009.8|15005.8|15016.1|15012.1|15003.6|14999.6|591
1661198100000|2022-08-22 19:55:00|15006.7|15002.7|15009.8|15005.8|15016.1|15012.1|15003.6|14999.6|1567
1661198400000|2022-08-22 20:00:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15006.7|15002.7|589
1661198700000|2022-08-22 20:05:00|15019.2|15015.2|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|542
1661199000000|2022-08-22 20:10:00|15012.9|15008.9|15022.3|15018.3|15023.9|15019.9|15012.9|15008.9|249
1661199300000|2022-08-22 20:15:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|203
1661199600000|2022-08-22 20:20:00|15022.3|15018.3|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|264
1661199900000|2022-08-22 20:25:00|15020.8|15016.8|15025.4|15021.4|15025.4|15021.4|15020.8|15016.8|265
1661200200000|2022-08-22 20:30:00|15028.6|15024.6|15031.7|15027.7|15034.8|15030.8|15025.4|15021.4|354
1661200500000|2022-08-22 20:35:00|15033.3|15029.3|15025.4|15021.4|15034.8|15030.8|15025.4|15021.4|142
1661200800000|2022-08-22 20:40:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|373
1661201100000|2022-08-22 20:45:00|15022.3|15018.3|15019.2|15015.2|15023.9|15019.9|15016.1|15012.1|273
1661201400000|2022-08-22 20:50:00|15020.8|15016.8|15023.9|15019.9|15023.9|15019.9|15016.1|15012.1|278
1661201700000|2022-08-22 20:55:00|15022.3|15018.3|15036.4|15032.4|15037.9|15033.9|15019.2|15015.2|7138
1661205600000|2022-08-22 22:00:00|15025.4|15021.4|15022.3|15018.3|15028.6|15024.6|15016.1|15012.1|24
1661205900000|2022-08-22 22:05:00|15019.2|15015.2|15020.8|15016.8|15023.9|15019.9|15019.2|15015.2|13
1661206200000|2022-08-22 22:10:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|2
1661206500000|2022-08-22 22:15:00|15019.2|15015.2|15020.8|15016.8|15020.8|15016.8|15017.6|15013.6|9
1661206800000|2022-08-22 22:20:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|1
1661207100000|2022-08-22 22:25:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|1
1661207400000|2022-08-22 22:30:00|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|11
1661207700000|2022-08-22 22:35:00|15022.3|15018.3|15023.9|15019.9|15028.6|15024.6|15022.3|15018.3|7
1661208000000|2022-08-22 22:40:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|38
1661208300000|2022-08-22 22:45:00|15022.3|15018.3|15025.4|15021.4|15027|15023|15019.2|15015.2|20
1661208600000|2022-08-22 22:50:00|15023.9|15019.9|15020.8|15016.8|15023.9|15019.9|15020.8|15016.8|12
1661208900000|2022-08-22 22:55:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15019.2|15015.2|6
1661209200000|2022-08-22 23:00:00|15020.8|15016.8|15016.1|15012.1|15020.8|15016.8|15016.1|15012.1|49
1661209500000|2022-08-22 23:05:00|15012.9|15008.9|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|14
1661209800000|2022-08-22 23:10:00|15016.1|15012.1|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|43
1661210100000|2022-08-22 23:15:00|15016.1|15012.1|15014.5|15010.5|15016.1|15012.1|15014.5|15010.5|2
1661210400000|2022-08-22 23:20:00|15016.1|15012.1|15014.5|15010.5|15017.6|15013.6|15012.9|15008.9|3
1661210700000|2022-08-22 23:25:00|15012.9|15008.9|15016.1|15012.1|15016.1|15012.1|15012.9|15008.9|1
1661211000000|2022-08-22 23:30:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|31
1661211300000|2022-08-22 23:35:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|6
1661211600000|2022-08-22 23:40:00|15017.6|15013.6|15016.1|15012.1|15017.6|15013.6|15016.1|15012.1|4
1661211900000|2022-08-22 23:45:00|15014.5|15010.5|15012.9|15008.9|15014.5|15010.5|15012.9|15008.9|19
1661212200000|2022-08-22 23:50:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15012.9|15008.9|43
1661212500000|2022-08-22 23:55:00|15014.5|15010.5|15016.1|15012.1|15017.6|15013.6|15012.9|15008.9|28
1661212800000|2022-08-23 00:00:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15012.9|15008.9|76
1661213100000|2022-08-23 00:05:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15020.8|15016.8|46
1661213400000|2022-08-23 00:10:00|15025.4|15021.4|15025.4|15021.4|15028.6|15024.6|15023.9|15019.9|41
1661213700000|2022-08-23 00:15:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|13
1661214000000|2022-08-23 00:20:00|15023.9|15019.9|15022.3|15018.3|15023.9|15019.9|15019.2|15015.2|66
1661214300000|2022-08-23 00:25:00|15025.4|15021.4|15028.6|15024.6|15034.8|15030.8|15025.4|15021.4|84
1661214600000|2022-08-23 00:30:00|15027|15023|15022.3|15018.3|15031.7|15027.7|15022.3|15018.3|21
1661214900000|2022-08-23 00:35:00|15023.9|15019.9|15028.6|15024.6|15031.7|15027.7|15022.3|15018.3|13
1661215200000|2022-08-23 00:40:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|95
1661215500000|2022-08-23 00:45:00|15027|15023|15030.1|15026.1|15031.7|15027.7|15025.4|15021.4|22
1661215800000|2022-08-23 00:50:00|15028.6|15024.6|15034.8|15030.8|15034.8|15030.8|15028.6|15024.6|108
1661216100000|2022-08-23 00:55:00|15036.4|15032.4|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|55
1661216400000|2022-08-23 01:00:00|15033.3|15029.3|15031.7|15027.7|15033.3|15029.3|15028.6|15024.6|32
1661216700000|2022-08-23 01:05:00|15030.1|15026.1|15019.2|15015.2|15031.7|15027.7|15019.2|15015.2|100
1661217000000|2022-08-23 01:10:00|15017.6|15013.6|15017.6|15013.6|15019.2|15015.2|15016.1|15012.1|36
1661217300000|2022-08-23 01:15:00|15016.1|15012.1|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|31
1661217600000|2022-08-23 01:20:00|15022.3|15018.3|15025.4|15021.4|15027|15023|15020.8|15016.8|44
1661217900000|2022-08-23 01:25:00|15027|15023|15023.9|15019.9|15027|15023|15023.9|15019.9|16
1661218200000|2022-08-23 01:30:00|15022.3|15018.3|15016.1|15012.1|15022.3|15018.3|15016.1|15012.1|177
1661218500000|2022-08-23 01:35:00|15017.6|15013.6|15014.5|15010.5|15019.2|15015.2|15012.9|15008.9|20
1661218800000|2022-08-23 01:40:00|15012.9|15008.9|15017.6|15013.6|15019.2|15015.2|15012.9|15008.9|39
1661219100000|2022-08-23 01:45:00|15019.2|15015.2|15019.2|15015.2|15019.2|15015.2|15012.9|15008.9|58
1661219400000|2022-08-23 01:50:00|15020.8|15016.8|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|30
1661219700000|2022-08-23 01:55:00|15022.3|15018.3|15030.1|15026.1|15031.7|15027.7|15019.2|15015.2|58
1661220000000|2022-08-23 02:00:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|14
1661220300000|2022-08-23 02:05:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15025.4|15021.4|34
1661220600000|2022-08-23 02:10:00|15027|15023|15025.4|15021.4|15028.6|15024.6|15025.4|15021.4|7
1661220900000|2022-08-23 02:15:00|15022.3|15018.3|15025.4|15021.4|15025.4|15021.4|15022.3|15018.3|25
1661221200000|2022-08-23 02:20:00|15028.6|15024.6|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|22
1661221500000|2022-08-23 02:25:00|15030.1|15026.1|15028.6|15024.6|15033.3|15029.3|15028.6|15024.6|45
1661221800000|2022-08-23 02:30:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|21
1661222100000|2022-08-23 02:35:00|15030.1|15026.1|15025.4|15021.4|15031.7|15027.7|15025.4|15021.4|9
1661222400000|2022-08-23 02:40:00|15023.9|15019.9|15025.4|15021.4|15028.6|15024.6|15022.3|15018.3|21
1661222700000|2022-08-23 02:45:00|15028.6|15024.6|15041.1|15037.1|15041.1|15037.1|15028.6|15024.6|72
1661223000000|2022-08-23 02:50:00|15037.9|15033.9|15041.1|15037.1|15041.1|15037.1|15037.9|15033.9|28
1661223300000|2022-08-23 02:55:00|15044.2|15040.2|15042.6|15038.6|15044.2|15040.2|15041.1|15037.1|70
1661223600000|2022-08-23 03:00:00|15041.1|15037.1|15041.1|15037.1|15042.6|15038.6|15041.1|15037.1|11
1661223900000|2022-08-23 03:05:00|15042.6|15038.6|15037.9|15033.9|15042.6|15038.6|15037.9|15033.9|23
1661224200000|2022-08-23 03:10:00|15034.8|15030.8|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|31
1661224500000|2022-08-23 03:15:00|||||||||7
1661224800000|2022-08-23 03:20:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15034.8|15030.8|143
1661225100000|2022-08-23 03:25:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|27
1661225400000|2022-08-23 03:30:00|15041.1|15037.1|15039.5|15035.5|15041.1|15037.1|15039.5|15035.5|16
1661225700000|2022-08-23 03:35:00|15037.9|15033.9|15039.5|15035.5|15041.1|15037.1|15034.8|15030.8|22
1661226000000|2022-08-23 03:40:00|15037.9|15033.9|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|20
1661226300000|2022-08-23 03:45:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15034.8|15030.8|15
1661226600000|2022-08-23 03:50:00|15036.4|15032.4|15033.3|15029.3|15037.9|15033.9|15033.3|15029.3|43
1661226900000|2022-08-23 03:55:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15028.6|15024.6|44
1661227200000|2022-08-23 04:00:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|64
1661227500000|2022-08-23 04:05:00|15039.5|15035.5|15036.4|15032.4|15041.1|15037.1|15034.8|15030.8|17
1661227800000|2022-08-23 04:10:00|15034.8|15030.8|15041.1|15037.1|15041.1|15037.1|15034.8|15030.8|28
1661228100000|2022-08-23 04:15:00|15039.5|15035.5|15044.2|15040.2|15044.2|15040.2|15037.9|15033.9|112
1661228400000|2022-08-23 04:20:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|16
1661228700000|2022-08-23 04:25:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|25
1661229000000|2022-08-23 04:30:00|15041.1|15037.1|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|13
1661229300000|2022-08-23 04:35:00|15042.6|15038.6|15044.2|15040.2|15044.2|15040.2|15042.6|15038.6|14
1661229600000|2022-08-23 04:40:00|15041.1|15037.1|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|12
1661229900000|2022-08-23 04:45:00|15044.2|15040.2|15044.2|15040.2|15044.2|15040.2|15041.1|15037.1|8
1661230200000|2022-08-23 04:50:00|15047.3|15043.3|15050.4|15046.4|15050.4|15046.4|15047.3|15043.3|93
1661230500000|2022-08-23 04:55:00|15052|15048|15047.3|15043.3|15052|15048|15047.3|15043.3|31
1661230800000|2022-08-23 05:00:00|15045.8|15041.8|15044.2|15040.2|15047.3|15043.3|15044.2|15040.2|30
1661231100000|2022-08-23 05:05:00|15047.3|15043.3|15045.8|15041.8|15047.3|15043.3|15044.2|15040.2|25
1661231400000|2022-08-23 05:10:00|15044.2|15040.2|15041.1|15037.1|15044.2|15040.2|15041.1|15037.1|11
1661231700000|2022-08-23 05:15:00|||||||||1
1661232000000|2022-08-23 05:20:00|15042.6|15038.6|15053.6|15049.6|15056.7|15052.7|15042.6|15038.6|65
1661232300000|2022-08-23 05:25:00|15052|15048|15050.4|15046.4|15053.6|15049.6|15050.4|15046.4|18
1661232600000|2022-08-23 05:30:00|15047.3|15043.3|15050.4|15046.4|15053.6|15049.6|15047.3|15043.3|23
1661232900000|2022-08-23 05:35:00|15048.9|15044.9|15050.4|15046.4|15050.4|15046.4|15048.9|15044.9|14
1661233200000|2022-08-23 05:40:00|15052|15048|15059.8|15055.8|15059.8|15055.8|15048.9|15044.9|53
1661233500000|2022-08-23 05:45:00|15062.9|15058.9|15056.7|15052.7|15066.1|15062.1|15056.7|15052.7|42
1661233800000|2022-08-23 05:50:00|15058.3|15054.3|15059.8|15055.8|15059.8|15055.8|15053.6|15049.6|106
1661234100000|2022-08-23 05:55:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15053.6|15049.6|60
1661234400000|2022-08-23 06:00:00|15055.1|15051.1|15031.7|15027.7|15055.1|15051.1|15031.7|15027.7|113
1661234700000|2022-08-23 06:05:00|15034.8|15030.8|15031.7|15027.7|15034.8|15030.8|15028.6|15024.6|81
1661235000000|2022-08-23 06:10:00|15033.3|15029.3|15050.4|15046.4|15053.6|15049.6|15033.3|15029.3|164
1661235300000|2022-08-23 06:15:00|15052|15048|15050.4|15046.4|15056.7|15052.7|15045.8|15041.8|51
1661235600000|2022-08-23 06:20:00|15048.9|15044.9|15047.3|15043.3|15053.6|15049.6|15042.6|15038.6|63
1661235900000|2022-08-23 06:25:00|15045.8|15041.8|15066.1|15062.1|15066.1|15062.1|15044.2|15040.2|99
1661236200000|2022-08-23 06:30:00|15062.9|15058.9|15067.6|15063.6|15069.2|15065.2|15059.8|15055.8|132
1661236500000|2022-08-23 06:35:00|15066.1|15062.1|15075.4|15071.4|15080.1|15076.1|15066.1|15062.1|167
1661236800000|2022-08-23 06:40:00|15073.9|15069.9|15075.4|15071.4|15075.4|15071.4|15069.2|15065.2|92
1661237100000|2022-08-23 06:45:00|15073.9|15069.9|15072.3|15068.3|15075.4|15071.4|15069.2|15065.2|284
1661237400000|2022-08-23 06:50:00|15073.9|15069.9|15069.2|15065.2|15075.4|15071.4|15066.1|15062.1|139
1661237700000|2022-08-23 06:55:00|15067.6|15063.6|15075.4|15071.4|15075.4|15071.4|15066.1|15062.1|153
1661238000000|2022-08-23 07:00:00|15077|15073|15066.1|15062.1|15078.6|15074.6|15059.8|15055.8|229
1661238300000|2022-08-23 07:05:00|15064.5|15060.5|15078.6|15074.6|15078.6|15074.6|15062.9|15058.9|164
1661238600000|2022-08-23 07:10:00|15075.4|15071.4|15087.9|15083.9|15091.1|15087.1|15075.4|15071.4|262
1661238900000|2022-08-23 07:15:00|15089.5|15085.5|15064.5|15060.5|15106.7|15102.7|15062.9|15058.9|967
1661239200000|2022-08-23 07:20:00|15062.9|15058.9|15078.6|15074.6|15078.6|15074.6|15056.7|15052.7|250
1661239500000|2022-08-23 07:25:00|15081.7|15077.7|15083.3|15079.3|15084.8|15080.8|15069.2|15065.2|316
1661239800000|2022-08-23 07:30:00|15080.1|15076.1|15033.3|15029.3|15080.1|15076.1|15028.6|15024.6|838
1661240100000|2022-08-23 07:35:00|15034.8|15030.8|15031.7|15027.7|15037.9|15033.9|15022.3|15018.3|438
1661240400000|2022-08-23 07:40:00|15030.1|15026.1|15027|15023|15041.1|15037.1|15022.3|15018.3|476
1661240700000|2022-08-23 07:45:00|15025.4|15021.4|15062.9|15058.9|15062.9|15058.9|15025.4|15021.4|346
1661241000000|2022-08-23 07:50:00|15059.8|15055.8|15062.9|15058.9|15075.4|15071.4|15059.8|15055.8|280
1661241300000|2022-08-23 07:55:00|15064.5|15060.5|15050.4|15046.4|15066.1|15062.1|15050.4|15046.4|147
1661241600000|2022-08-23 08:00:00|15052|15048|15056.7|15052.7|15058.3|15054.3|15041.1|15037.1|231
1661241900000|2022-08-23 08:05:00|15058.3|15054.3|15075.4|15071.4|15075.4|15071.4|15056.7|15052.7|271
1661242200000|2022-08-23 08:10:00|15073.9|15069.9|15073.9|15069.9|15081.7|15077.7|15069.2|15065.2|161
1661242500000|2022-08-23 08:15:00|15072.3|15068.3|15069.2|15065.2|15075.4|15071.4|15062.9|15058.9|94
1661242800000|2022-08-23 08:20:00|15072.3|15068.3|15059.8|15055.8|15075.4|15071.4|15059.8|15055.8|500
1661243100000|2022-08-23 08:25:00|15058.3|15054.3|15056.7|15052.7|15064.5|15060.5|15055.1|15051.1|114
1661243400000|2022-08-23 08:30:00|15055.1|15051.1|15047.3|15043.3|15059.8|15055.8|15041.1|15037.1|188
1661243700000|2022-08-23 08:35:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15047.3|15043.3|142
1661244000000|2022-08-23 08:40:00|15055.1|15051.1|15047.3|15043.3|15056.7|15052.7|15041.1|15037.1|192
1661244300000|2022-08-23 08:45:00|15050.4|15046.4|15056.7|15052.7|15056.7|15052.7|15037.9|15033.9|639
1661244600000|2022-08-23 08:50:00|15059.8|15055.8|15062.9|15058.9|15062.9|15058.9|15056.7|15052.7|944
1661244900000|2022-08-23 08:55:00|15059.8|15055.8|15062.9|15058.9|15066.1|15062.1|15059.8|15055.8|203
1661245200000|2022-08-23 09:00:00|15064.5|15060.5|15062.9|15058.9|15069.2|15065.2|15056.7|15052.7|192
1661245500000|2022-08-23 09:05:00|15061.4|15057.4|15069.2|15065.2|15069.2|15065.2|15058.3|15054.3|170
1661245800000|2022-08-23 09:10:00|15066.1|15062.1|15066.1|15062.1|15072.3|15068.3|15064.5|15060.5|133
1661246100000|2022-08-23 09:15:00|15062.9|15058.9|15066.1|15062.1|15069.2|15065.2|15059.8|15055.8|90
1661246400000|2022-08-23 09:20:00|15064.5|15060.5|15041.1|15037.1|15066.1|15062.1|15041.1|15037.1|139
1661246700000|2022-08-23 09:25:00|15044.2|15040.2|15053.6|15049.6|15053.6|15049.6|15041.1|15037.1|81
1661247000000|2022-08-23 09:30:00|15052|15048|15056.7|15052.7|15059.8|15055.8|15050.4|15046.4|95
1661247300000|2022-08-23 09:35:00|15055.1|15051.1|15050.4|15046.4|15056.7|15052.7|15044.2|15040.2|53
1661247600000|2022-08-23 09:40:00|15047.3|15043.3|15056.7|15052.7|15061.4|15057.4|15047.3|15043.3|143
1661247900000|2022-08-23 09:45:00|15053.6|15049.6|15050.4|15046.4|15056.7|15052.7|15050.4|15046.4|150
1661248200000|2022-08-23 09:50:00|15053.6|15049.6|15047.3|15043.3|15053.6|15049.6|15047.3|15043.3|79
1661248500000|2022-08-23 09:55:00|15050.4|15046.4|15047.3|15043.3|15053.6|15049.6|15044.2|15040.2|52
1661248800000|2022-08-23 10:00:00|15048.9|15044.9|15037.9|15033.9|15050.4|15046.4|15037.9|15033.9|62
1661249100000|2022-08-23 10:05:00|15041.1|15037.1|15037.9|15033.9|15042.6|15038.6|15036.4|15032.4|201
1661249400000|2022-08-23 10:10:00|15039.5|15035.5|15034.8|15030.8|15039.5|15035.5|15031.7|15027.7|104
1661249700000|2022-08-23 10:15:00|15037.9|15033.9|15037.9|15033.9|15044.2|15040.2|15034.8|15030.8|144
1661250000000|2022-08-23 10:20:00|15033.3|15029.3|15025.4|15021.4|15034.8|15030.8|15025.4|15021.4|100
1661250300000|2022-08-23 10:25:00|15027|15023|15025.4|15021.4|15031.7|15027.7|15019.2|15015.2|156
1661250600000|2022-08-23 10:30:00|15027|15023|15028.6|15024.6|15033.3|15029.3|15025.4|15021.4|50
1661250900000|2022-08-23 10:35:00|15031.7|15027.7|15037.9|15033.9|15041.1|15037.1|15031.7|15027.7|59
1661251200000|2022-08-23 10:40:00|15036.4|15032.4|15034.8|15030.8|15041.1|15037.1|15034.8|15030.8|55
1661251500000|2022-08-23 10:45:00|15031.7|15027.7|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|95
1661251800000|2022-08-23 10:50:00|15036.4|15032.4|15041.1|15037.1|15044.2|15040.2|15034.8|15030.8|52
1661252100000|2022-08-23 10:55:00|15044.2|15040.2|15047.3|15043.3|15047.3|15043.3|15037.9|15033.9|111
1661252400000|2022-08-23 11:00:00|15048.9|15044.9|15059.8|15055.8|15062.9|15058.9|15044.2|15040.2|398
1661252700000|2022-08-23 11:05:00|15062.9|15058.9|15062.9|15058.9|15078.6|15074.6|15061.4|15057.4|426
1661253000000|2022-08-23 11:10:00|15066.1|15062.1|15058.3|15054.3|15066.1|15062.1|15053.6|15049.6|703
1661253300000|2022-08-23 11:15:00|15056.7|15052.7|15053.6|15049.6|15056.7|15052.7|15047.3|15043.3|201
1661253600000|2022-08-23 11:20:00|15056.7|15052.7|15056.7|15052.7|15069.2|15065.2|15056.7|15052.7|344
1661253900000|2022-08-23 11:25:00|15058.3|15054.3|15053.6|15049.6|15059.8|15055.8|15053.6|15049.6|50
1661254200000|2022-08-23 11:30:00|15056.7|15052.7|15044.2|15040.2|15059.8|15055.8|15041.1|15037.1|373
1661254500000|2022-08-23 11:35:00|15045.8|15041.8|15080.1|15076.1|15081.7|15077.7|15044.2|15040.2|416
1661254800000|2022-08-23 11:40:00|15081.7|15077.7|15075.4|15071.4|15084.8|15080.8|15066.1|15062.1|262
1661255100000|2022-08-23 11:45:00|15072.3|15068.3|15081.7|15077.7|15091.1|15087.1|15069.2|15065.2|825
1661255400000|2022-08-23 11:50:00|15078.6|15074.6|15072.3|15068.3|15081.7|15077.7|15066.1|15062.1|592
1661255700000|2022-08-23 11:55:00|15073.9|15069.9|15069.2|15065.2|15078.6|15074.6|15062.9|15058.9|496
1661256000000|2022-08-23 12:00:00|15072.3|15068.3|15066.1|15062.1|15075.4|15071.4|15062.9|15058.9|516
1661256300000|2022-08-23 12:05:00|15069.2|15065.2|15066.1|15062.1|15072.3|15068.3|15062.9|15058.9|371
1661256600000|2022-08-23 12:10:00|15062.9|15058.9|15050.4|15046.4|15062.9|15058.9|15044.2|15040.2|1439
1661256900000|2022-08-23 12:15:00|15052|15048|15030.1|15026.1|15053.6|15049.6|15022.3|15018.3|592
1661257200000|2022-08-23 12:20:00|15028.6|15024.6|15000.4|14996.4|15037.9|15033.9|14987.9|14983.9|1036
1661257500000|2022-08-23 12:25:00|15003.6|14999.6|15003.6|14999.6|15016.1|15012.1|14991.1|14987.1|920
1661257800000|2022-08-23 12:30:00|15006.7|15002.7|14969.2|14965.2|15006.7|15002.7|14962.9|14958.9|2171
1661258100000|2022-08-23 12:35:00|14972.3|14968.3|14959.8|14955.8|14978.6|14974.6|14950.4|14946.4|1009
1661258400000|2022-08-23 12:40:00|14956.7|14952.7|14947.3|14943.3|14959.8|14955.8|14944.2|14940.2|4782
1661258700000|2022-08-23 12:45:00|14950.4|14946.4|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|463
1661259000000|2022-08-23 12:50:00|14950.4|14946.4|14953.6|14949.6|14969.2|14965.2|14947.3|14943.3|675
1661259300000|2022-08-23 12:55:00|14950.4|14946.4|14909.8|14905.8|14950.4|14946.4|14906.7|14902.7|1265
1661259600000|2022-08-23 13:00:00|14906.7|14902.7|14900.4|14896.4|14916.1|14912.1|14894.2|14890.2|1027
1661259900000|2022-08-23 13:05:00|14898.9|14894.9|14909.8|14905.8|14912.9|14908.9|14897.3|14893.3|1018
1661260200000|2022-08-23 13:10:00|14906.7|14902.7|14925.4|14921.4|14925.4|14921.4|14897.3|14893.3|767
1661260500000|2022-08-23 13:15:00|14922.3|14918.3|14928.6|14924.6|14931.7|14927.7|14906.7|14902.7|319
1661260800000|2022-08-23 13:20:00|14927|14923|14934.8|14930.8|14937.9|14933.9|14922.3|14918.3|492
1661261100000|2022-08-23 13:25:00|14931.7|14927.7|14953.6|14949.6|14956.7|14952.7|14931.7|14927.7|4511
1661261400000|2022-08-23 13:30:00|14955.1|14951.1|14928.6|14924.6|14956.7|14952.7|14925.4|14921.4|1244
1661261700000|2022-08-23 13:35:00|14927|14923|14906.7|14902.7|14931.7|14927.7|14903.6|14899.6|706
1661262000000|2022-08-23 13:40:00|14905.1|14901.1|14914.5|14910.5|14919.2|14915.2|14894.2|14890.2|1125
1661262300000|2022-08-23 13:45:00|14916.1|14912.1|14994.2|14990.2|15003.6|14999.6|14916.1|14912.1|16098
1661262600000|2022-08-23 13:50:00|14995.8|14991.8|14973.9|14969.9|15006.7|15002.7|14966.1|14962.1|8595
1661262900000|2022-08-23 13:55:00|14975.4|14971.4|14978.6|14974.6|14991.1|14987.1|14966.1|14962.1|2484
1661263200000|2022-08-23 14:00:00|14981.7|14977.7|15053.6|15049.6|15066.1|15062.1|14975.4|14971.4|2536
1661263500000|2022-08-23 14:05:00|15056.7|15052.7|15081.7|15077.7|15087.9|15083.9|15050.4|15046.4|2353
1661263800000|2022-08-23 14:10:00|15078.6|15074.6|15075.4|15071.4|15089.5|15085.5|15069.2|15065.2|1835
1661264100000|2022-08-23 14:15:00|15078.6|15074.6|15069.2|15065.2|15081.7|15077.7|15066.1|15062.1|1213
1661264400000|2022-08-23 14:20:00|15072.3|15068.3|15041.1|15037.1|15072.3|15068.3|15034.8|15030.8|1062
1661264700000|2022-08-23 14:25:00|15039.5|15035.5|15025.4|15021.4|15041.1|15037.1|15025.4|15021.4|2986
1661265000000|2022-08-23 14:30:00|15028.6|15024.6|15050.4|15046.4|15056.7|15052.7|15022.3|15018.3|555
1661265300000|2022-08-23 14:35:00|15048.9|15044.9|15050.4|15046.4|15053.6|15049.6|15025.4|15021.4|545
1661265600000|2022-08-23 14:40:00|15047.3|15043.3|15062.9|15058.9|15062.9|15058.9|15045.8|15041.8|4368
1661265900000|2022-08-23 14:45:00|15059.8|15055.8|15072.3|15068.3|15075.4|15071.4|15053.6|15049.6|1067
1661266200000|2022-08-23 14:50:00|15069.2|15065.2|15069.2|15065.2|15080.1|15076.1|15066.1|15062.1|504
1661266500000|2022-08-23 14:55:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15069.2|15065.2|988
1661266800000|2022-08-23 15:00:00|15081.7|15077.7|15094.2|15090.2|15097.3|15093.3|15081.7|15077.7|1313
1661267100000|2022-08-23 15:05:00|15091.1|15087.1|15092.6|15088.6|15097.3|15093.3|15081.7|15077.7|683
1661267400000|2022-08-23 15:10:00|15091.1|15087.1|15106.7|15102.7|15119.2|15115.2|15091.1|15087.1|808
1661267700000|2022-08-23 15:15:00|15103.6|15099.6|15116.1|15112.1|15122.3|15118.3|15103.6|15099.6|1822
1661268000000|2022-08-23 15:20:00|15112.9|15108.9|15097.3|15093.3|15116.1|15112.1|15095.8|15091.8|743
1661268300000|2022-08-23 15:25:00|15098.9|15094.9|15094.2|15090.2|15103.6|15099.6|15094.2|15090.2|873
1661268600000|2022-08-23 15:30:00|15097.3|15093.3|15084.8|15080.8|15103.6|15099.6|15084.8|15080.8|941
1661268900000|2022-08-23 15:35:00|15087.9|15083.9|15103.6|15099.6|15103.6|15099.6|15084.8|15080.8|771
1661269200000|2022-08-23 15:40:00|15100.4|15096.4|15094.2|15090.2|15119.2|15115.2|15094.2|15090.2|1216
1661269500000|2022-08-23 15:45:00|15097.3|15093.3|15087.9|15083.9|15098.9|15094.9|15084.8|15080.8|1146
1661269800000|2022-08-23 15:50:00|15084.8|15080.8|15078.6|15074.6|15091.1|15087.1|15075.4|15071.4|893
1661270100000|2022-08-23 15:55:00|15080.1|15076.1|15075.4|15071.4|15081.7|15077.7|15072.3|15068.3|729
1661270400000|2022-08-23 16:00:00|15078.6|15074.6|15084.8|15080.8|15087.9|15083.9|15078.6|15074.6|587
1661270700000|2022-08-23 16:05:00|15081.7|15077.7|15081.7|15077.7|15084.8|15080.8|15075.4|15071.4|1842
1661271000000|2022-08-23 16:10:00|15080.1|15076.1|15078.6|15074.6|15081.7|15077.7|15075.4|15071.4|3016
1661271300000|2022-08-23 16:15:00|15075.4|15071.4|15075.4|15071.4|15081.7|15077.7|15075.4|15071.4|2161
1661271600000|2022-08-23 16:20:00|15072.3|15068.3|15078.6|15074.6|15081.7|15077.7|15072.3|15068.3|3554
1661271900000|2022-08-23 16:25:00|15081.7|15077.7|15072.3|15068.3|15081.7|15077.7|15066.1|15062.1|922
1661272200000|2022-08-23 16:30:00|15075.4|15071.4|15069.2|15065.2|15078.6|15074.6|15069.2|15065.2|670
1661272500000|2022-08-23 16:35:00|15072.3|15068.3|15075.4|15071.4|15078.6|15074.6|15066.1|15062.1|596
1661272800000|2022-08-23 16:40:00|15077|15073|15078.6|15074.6|15084.8|15080.8|15073.9|15069.9|586
1661273100000|2022-08-23 16:45:00|15075.4|15071.4|15075.4|15071.4|15078.6|15074.6|15069.2|15065.2|817
1661273400000|2022-08-23 16:50:00|15073.9|15069.9|15062.9|15058.9|15075.4|15071.4|15059.8|15055.8|33387
1661273700000|2022-08-23 16:55:00|15064.5|15060.5|15069.2|15065.2|15069.2|15065.2|15059.8|15055.8|580
1661274000000|2022-08-23 17:00:00|15072.3|15068.3|15062.9|15058.9|15072.3|15068.3|15058.3|15054.3|746
1661274300000|2022-08-23 17:05:00|15066.1|15062.1|15050.4|15046.4|15069.2|15065.2|15044.2|15040.2|1393
1661274600000|2022-08-23 17:10:00|15047.3|15043.3|15030.1|15026.1|15050.4|15046.4|15030.1|15026.1|874
1661274900000|2022-08-23 17:15:00|15028.6|15024.6|15028.6|15024.6|15041.1|15037.1|15022.3|15018.3|1122
1661275200000|2022-08-23 17:20:00|15030.1|15026.1|15028.6|15024.6|15031.7|15027.7|15028.6|15024.6|977
1661275500000|2022-08-23 17:25:00|15027|15023|15009.8|15005.8|15028.6|15024.6|15009.8|15005.8|1753
1661275800000|2022-08-23 17:30:00|15011.4|15007.4|15000.4|14996.4|15011.4|15007.4|14997.3|14993.3|747
1661276100000|2022-08-23 17:35:00|14998.9|14994.9|14994.2|14990.2|15006.7|15002.7|14987.9|14983.9|794
1661276400000|2022-08-23 17:40:00|14992.6|14988.6|15003.6|14999.6|15003.6|14999.6|14991.1|14987.1|758
1661276700000|2022-08-23 17:45:00|15002|14998|15019.2|15015.2|15019.2|15015.2|15000.4|14996.4|1068
1661277000000|2022-08-23 17:50:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|15002|14998|595
1661277300000|2022-08-23 17:55:00|15000.4|14996.4|15005.1|15001.1|15008.3|15004.3|15000.4|14996.4|805
1661277600000|2022-08-23 18:00:00|15006.7|15002.7|15016.1|15012.1|15016.1|15012.1|15003.6|14999.6|1135
1661277900000|2022-08-23 18:05:00|15014.5|15010.5|15022.3|15018.3|15028.6|15024.6|15011.4|15007.4|1290
1661278200000|2022-08-23 18:10:00|15020.8|15016.8|15006.7|15002.7|15022.3|15018.3|15006.7|15002.7|715
1661278500000|2022-08-23 18:15:00|15008.3|15004.3|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|1221
1661278800000|2022-08-23 18:20:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14994.2|14990.2|530
1661279100000|2022-08-23 18:25:00|15000.4|14996.4|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|673
1661279400000|2022-08-23 18:30:00|14987.9|14983.9|14981.7|14977.7|14991.1|14987.1|14978.6|14974.6|806
1661279700000|2022-08-23 18:35:00|14983.3|14979.3|14992.6|14988.6|14992.6|14988.6|14981.7|14977.7|821
1661280000000|2022-08-23 18:40:00|14994.2|14990.2|14987.9|14983.9|14997.3|14993.3|14984.8|14980.8|866
1661280300000|2022-08-23 18:45:00|14991.1|14987.1|14991.1|14987.1|14997.3|14993.3|14984.8|14980.8|1172
1661280600000|2022-08-23 18:50:00|14987.9|14983.9|14978.6|14974.6|14987.9|14983.9|14977|14973|1011
1661280900000|2022-08-23 18:55:00|14981.7|14977.7|14978.6|14974.6|14994.2|14990.2|14975.4|14971.4|1438
1661281200000|2022-08-23 19:00:00|14980.1|14976.1|14994.2|14990.2|14995.8|14991.8|14978.6|14974.6|1347
1661281500000|2022-08-23 19:05:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|628
1661281800000|2022-08-23 19:10:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14987.9|14983.9|493
1661282100000|2022-08-23 19:15:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|407
1661282400000|2022-08-23 19:20:00|14984.8|14980.8|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|246
1661282700000|2022-08-23 19:25:00|14981.7|14977.7|14984.8|14980.8|14987.9|14983.9|14978.6|14974.6|273
1661283000000|2022-08-23 19:30:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14981.7|14977.7|168
1661283300000|2022-08-23 19:35:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|272
1661283600000|2022-08-23 19:40:00|14981.7|14977.7|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|435
1661283900000|2022-08-23 19:45:00|14972.3|14968.3|14962.9|14958.9|14978.6|14974.6|14959.8|14955.8|712
1661284200000|2022-08-23 19:50:00|14964.5|14960.5|14962.9|14958.9|14972.3|14968.3|14962.9|14958.9|399
1661284500000|2022-08-23 19:55:00|14966.1|14962.1|14942.6|14938.6|14969.2|14965.2|14937.9|14933.9|2863
1661284800000|2022-08-23 20:00:00|14944.2|14940.2|14944.2|14940.2|14944.2|14940.2|14934.8|14930.8|1393
1661285100000|2022-08-23 20:05:00|14947.3|14943.3|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|314
1661285400000|2022-08-23 20:10:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|1881
1661285700000|2022-08-23 20:15:00|14948.9|14944.9|14937.9|14933.9|14948.9|14944.9|14934.8|14930.8|255
1661286000000|2022-08-23 20:20:00|14936.4|14932.4|14944.2|14940.2|14950.4|14946.4|14934.8|14930.8|250
1661286300000|2022-08-23 20:25:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|165
1661286600000|2022-08-23 20:30:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14941.1|14937.1|356
1661286900000|2022-08-23 20:35:00|14947.3|14943.3|14948.9|14944.9|14950.4|14946.4|14944.2|14940.2|315
1661287200000|2022-08-23 20:40:00|14950.4|14946.4|14959.8|14955.8|14959.8|14955.8|14944.2|14940.2|260
1661287500000|2022-08-23 20:45:00|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14953.6|14949.6|411
1661287800000|2022-08-23 20:50:00|14969.2|14965.2|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|116
1661288100000|2022-08-23 20:55:00|14964.5|14960.5|14969.2|14965.2|14972.3|14968.3|14962.9|14958.9|181
1661292000000|2022-08-23 22:00:00|14977|14973|14966.1|14962.1|14977|14973|14959.8|14955.8|69
1661292300000|2022-08-23 22:05:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|17
1661292600000|2022-08-23 22:10:00|14967.6|14963.6|14964.5|14960.5|14967.6|14963.6|14962.9|14958.9|3
1661292900000|2022-08-23 22:15:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14961.4|14957.4|3
1661293200000|2022-08-23 22:20:00|14961.4|14957.4|14964.5|14960.5|14966.1|14962.1|14961.4|14957.4|11
1661293500000|2022-08-23 22:25:00|14962.9|14958.9|14964.5|14960.5|14966.1|14962.1|14962.9|14958.9|30
1661293800000|2022-08-23 22:30:00|14966.1|14962.1|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|20
1661294100000|2022-08-23 22:35:00|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|14966.1|14962.1|11
1661294400000|2022-08-23 22:40:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|11
1661294700000|2022-08-23 22:45:00|14967.6|14963.6|14969.2|14965.2|14970.8|14966.8|14967.6|14963.6|21
1661295000000|2022-08-23 22:50:00|14970.8|14966.8|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|23
1661295300000|2022-08-23 22:55:00|14970.8|14966.8|14975.4|14971.4|14975.4|14971.4|14970.8|14966.8|13
1661295600000|2022-08-23 23:00:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14969.2|14965.2|25
1661295900000|2022-08-23 23:05:00|14969.2|14965.2|14961.4|14957.4|14969.2|14965.2|14961.4|14957.4|42
1661296200000|2022-08-23 23:10:00|14959.8|14955.8|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|42
1661296500000|2022-08-23 23:15:00|14958.3|14954.3|14955.1|14951.1|14959.8|14955.8|14953.6|14949.6|9
1661296800000|2022-08-23 23:20:00|14956.7|14952.7|14966.1|14962.1|14966.1|14962.1|14956.7|14952.7|18
1661297100000|2022-08-23 23:25:00|14967.6|14963.6|14966.1|14962.1|14969.2|14965.2|14962.9|14958.9|25
1661297400000|2022-08-23 23:30:00|14964.5|14960.5|14961.4|14957.4|14964.5|14960.5|14959.8|14955.8|38
1661297700000|2022-08-23 23:35:00|14962.9|14958.9|14961.4|14957.4|14962.9|14958.9|14959.8|14955.8|4
1661298000000|2022-08-23 23:40:00|14962.9|14958.9|14956.7|14952.7|14962.9|14958.9|14956.7|14952.7|10
1661298300000|2022-08-23 23:45:00|14959.8|14955.8|14953.6|14949.6|14961.4|14957.4|14953.6|14949.6|21
1661298600000|2022-08-23 23:50:00|14955.1|14951.1|14961.4|14957.4|14962.9|14958.9|14953.6|14949.6|27
1661298900000|2022-08-23 23:55:00|14959.8|14955.8|14961.4|14957.4|14962.9|14958.9|14958.3|14954.3|36
1661299200000|2022-08-24 00:00:00|14962.9|14958.9|14972.3|14968.3|14975.4|14971.4|14958.3|14954.3|101
1661299500000|2022-08-24 00:05:00|14975.4|14971.4|14981.7|14977.7|14981.7|14977.7|14969.2|14965.2|41
1661299800000|2022-08-24 00:10:00|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|31
1661300100000|2022-08-24 00:15:00|14983.3|14979.3|14972.3|14968.3|14983.3|14979.3|14972.3|14968.3|35
1661300400000|2022-08-24 00:20:00|14969.2|14965.2|14962.9|14958.9|14972.3|14968.3|14959.8|14955.8|62
1661300700000|2022-08-24 00:25:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|21
1661301000000|2022-08-24 00:30:00|14958.3|14954.3|14966.1|14962.1|14966.1|14962.1|14958.3|14954.3|21
1661301300000|2022-08-24 00:35:00|14964.5|14960.5|14966.1|14962.1|14966.1|14962.1|14962.9|14958.9|10
1661301600000|2022-08-24 00:40:00|14967.6|14963.6|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|25
1661301900000|2022-08-24 00:45:00|14970.8|14966.8|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|14
1661302200000|2022-08-24 00:50:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|25
1661302500000|2022-08-24 00:55:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14966.1|14962.1|52
1661302800000|2022-08-24 01:00:00|14970.8|14966.8|14966.1|14962.1|14970.8|14966.8|14956.7|14952.7|92
1661303100000|2022-08-24 01:05:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14967.6|14963.6|19
1661303400000|2022-08-24 01:10:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14969.2|14965.2|26
1661303700000|2022-08-24 01:15:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14966.1|14962.1|42
1661304000000|2022-08-24 01:20:00|14967.6|14963.6|14972.3|14968.3|14973.9|14969.9|14966.1|14962.1|42
1661304300000|2022-08-24 01:25:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|42
1661304600000|2022-08-24 01:30:00|14973.9|14969.9|14980.1|14976.1|14981.7|14977.7|14972.3|14968.3|39
1661304900000|2022-08-24 01:35:00|14978.6|14974.6|14973.9|14969.9|14980.1|14976.1|14972.3|14968.3|28
1661305200000|2022-08-24 01:40:00|14972.3|14968.3|14973.9|14969.9|14975.4|14971.4|14969.2|14965.2|50
1661305500000|2022-08-24 01:45:00|14975.4|14971.4|14981.7|14977.7|14983.3|14979.3|14975.4|14971.4|23
1661305800000|2022-08-24 01:50:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|71
1661306100000|2022-08-24 01:55:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14984.8|14980.8|38
1661306400000|2022-08-24 02:00:00|14984.8|14980.8|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|24
1661306700000|2022-08-24 02:05:00|14995.8|14991.8|14992.6|14988.6|14997.3|14993.3|14991.1|14987.1|36
1661307000000|2022-08-24 02:10:00|14991.1|14987.1|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|16
1661307300000|2022-08-24 02:15:00|14987.9|14983.9|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|3
1661307600000|2022-08-24 02:20:00|14991.1|14987.1|14997.3|14993.3|14997.3|14993.3|14987.9|14983.9|30
1661307900000|2022-08-24 02:25:00|14994.2|14990.2|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|16
1661308200000|2022-08-24 02:30:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14986.4|14982.4|14
1661308500000|2022-08-24 02:35:00|14994.2|14990.2|14989.5|14985.5|14994.2|14990.2|14987.9|14983.9|324
1661308800000|2022-08-24 02:40:00|14987.9|14983.9|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|39
1661309100000|2022-08-24 02:45:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|58
1661309400000|2022-08-24 02:50:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|10
1661309700000|2022-08-24 02:55:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|15
1661310000000|2022-08-24 03:00:00|14986.4|14982.4|14981.7|14977.7|14987.9|14983.9|14981.7|14977.7|19
1661310300000|2022-08-24 03:05:00|14984.8|14980.8|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|25
1661310600000|2022-08-24 03:10:00|14977|14973|14978.6|14974.6|14980.1|14976.1|14975.4|14971.4|68
1661310900000|2022-08-24 03:15:00|14977|14973|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|4
1661311200000|2022-08-24 03:20:00|14981.7|14977.7|14980.1|14976.1|14983.3|14979.3|14978.6|14974.6|14
1661311500000|2022-08-24 03:25:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|16
1661311800000|2022-08-24 03:30:00|||||||||11
1661312100000|2022-08-24 03:35:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|14
1661312400000|2022-08-24 03:40:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14975.4|14971.4|9
1661312700000|2022-08-24 03:45:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|13
1661313000000|2022-08-24 03:50:00|14980.1|14976.1|14986.4|14982.4|14986.4|14982.4|14978.6|14974.6|14
1661313300000|2022-08-24 03:55:00|14984.8|14980.8|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|12
1661313600000|2022-08-24 04:00:00|14992.6|14988.6|14991.1|14987.1|14992.6|14988.6|14989.5|14985.5|23
1661313900000|2022-08-24 04:05:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|15
1661314200000|2022-08-24 04:10:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|8
1661314500000|2022-08-24 04:15:00|14992.6|14988.6|14987.9|14983.9|14992.6|14988.6|14987.9|14983.9|17
1661314800000|2022-08-24 04:20:00|14986.4|14982.4|14987.9|14983.9|14987.9|14983.9|14984.8|14980.8|23
1661315100000|2022-08-24 04:25:00|14986.4|14982.4|14992.6|14988.6|14994.2|14990.2|14984.8|14980.8|18
1661315400000|2022-08-24 04:30:00|14994.2|14990.2|14987.9|14983.9|14994.2|14990.2|14987.9|14983.9|14
1661315700000|2022-08-24 04:35:00|14991.1|14987.1|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|36
1661316000000|2022-08-24 04:40:00|14989.5|14985.5|14991.1|14987.1|14992.6|14988.6|14987.9|14983.9|328
1661316300000|2022-08-24 04:45:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|128
1661316600000|2022-08-24 04:50:00|14992.6|14988.6|14991.1|14987.1|14994.2|14990.2|14991.1|14987.1|14
1661316900000|2022-08-24 04:55:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14991.1|14987.1|2
1661317200000|2022-08-24 05:00:00|14992.6|14988.6|15000.4|14996.4|15000.4|14996.4|14991.1|14987.1|157
1661317500000|2022-08-24 05:05:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|222
1661317800000|2022-08-24 05:10:00|15006.7|15002.7|15009.8|15005.8|15009.8|15005.8|15006.7|15002.7|60
1661318100000|2022-08-24 05:15:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|52
1661318400000|2022-08-24 05:20:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|730
1661318700000|2022-08-24 05:25:00|15019.2|15015.2|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|1430
1661319000000|2022-08-24 05:30:00|15017.6|15013.6|15019.2|15015.2|15022.3|15018.3|15016.1|15012.1|130
1661319300000|2022-08-24 05:35:00|15017.6|15013.6|15016.1|15012.1|15019.2|15015.2|15016.1|15012.1|43
1661319600000|2022-08-24 05:40:00|15019.2|15015.2|15025.4|15021.4|15025.4|15021.4|15017.6|15013.6|118
1661319900000|2022-08-24 05:45:00|15022.3|15018.3|15022.3|15018.3|15025.4|15021.4|15022.3|15018.3|67
1661320200000|2022-08-24 05:50:00|15020.8|15016.8|15020.8|15016.8|15025.4|15021.4|15017.6|15013.6|66
1661320500000|2022-08-24 05:55:00|15022.3|15018.3|15020.8|15016.8|15022.3|15018.3|15019.2|15015.2|52
1661320800000|2022-08-24 06:00:00|15019.2|15015.2|15017.6|15013.6|15022.3|15018.3|15009.8|15005.8|109
1661321100000|2022-08-24 06:05:00|15016.1|15012.1|15003.6|14999.6|15019.2|15015.2|14997.3|14993.3|387
1661321400000|2022-08-24 06:10:00|15000.4|14996.4|15011.4|15007.4|15016.1|15012.1|15000.4|14996.4|153
1661321700000|2022-08-24 06:15:00|15009.8|15005.8|15009.8|15005.8|15016.1|15012.1|15009.8|15005.8|60
1661322000000|2022-08-24 06:20:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15003.6|14999.6|62
1661322300000|2022-08-24 06:25:00|15005.1|15001.1|14987.9|14983.9|15008.3|15004.3|14984.8|14980.8|237
1661322600000|2022-08-24 06:30:00|14984.8|14980.8|14975.4|14971.4|14986.4|14982.4|14975.4|14971.4|127
1661322900000|2022-08-24 06:35:00|14978.6|14974.6|14981.7|14977.7|14984.8|14980.8|14966.1|14962.1|168
1661323200000|2022-08-24 06:40:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14972.3|14968.3|135
1661323500000|2022-08-24 06:45:00|14984.8|14980.8|14975.4|14971.4|14987.9|14983.9|14975.4|14971.4|253
1661323800000|2022-08-24 06:50:00|14977|14973|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|120
1661324100000|2022-08-24 06:55:00|14984.8|14980.8|14975.4|14971.4|14989.5|14985.5|14975.4|14971.4|77
1661324400000|2022-08-24 07:00:00|14978.6|14974.6|14956.7|14952.7|14984.8|14980.8|14956.7|14952.7|442
1661324700000|2022-08-24 07:05:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14931.7|14927.7|405
1661325000000|2022-08-24 07:10:00|14950.4|14946.4|14953.6|14949.6|14959.8|14955.8|14944.2|14940.2|352
1661325300000|2022-08-24 07:15:00|14955.1|14951.1|14950.4|14946.4|14959.8|14955.8|14941.1|14937.1|362
1661325600000|2022-08-24 07:20:00|14947.3|14943.3|14937.9|14933.9|14953.6|14949.6|14934.8|14930.8|181
1661325900000|2022-08-24 07:25:00|14936.4|14932.4|14956.7|14952.7|14959.8|14955.8|14931.7|14927.7|406
1661326200000|2022-08-24 07:30:00|14959.8|14955.8|14964.5|14960.5|14966.1|14962.1|14953.6|14949.6|163
1661326500000|2022-08-24 07:35:00|14962.9|14958.9|14972.3|14968.3|14973.9|14969.9|14956.7|14952.7|136
1661326800000|2022-08-24 07:40:00|14970.8|14966.8|14966.1|14962.1|14972.3|14968.3|14959.8|14955.8|121
1661327100000|2022-08-24 07:45:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14962.9|14958.9|68
1661327400000|2022-08-24 07:50:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14970.8|14966.8|143
1661327700000|2022-08-24 07:55:00|14973.9|14969.9|14981.7|14977.7|14987.9|14983.9|14972.3|14968.3|94
1661328000000|2022-08-24 08:00:00|14980.1|14976.1|14991.1|14987.1|14991.1|14987.1|14969.2|14965.2|211
1661328300000|2022-08-24 08:05:00|14992.6|14988.6|14987.9|14983.9|14994.2|14990.2|14981.7|14977.7|1429
1661328600000|2022-08-24 08:10:00|14991.1|14987.1|14994.2|14990.2|14997.3|14993.3|14987.9|14983.9|16269
1661328900000|2022-08-24 08:15:00|14992.6|14988.6|15000.4|14996.4|15000.4|14996.4|14984.8|14980.8|596
1661329200000|2022-08-24 08:20:00|14998.9|14994.9|15006.7|15002.7|15009.8|15005.8|14997.3|14993.3|396
1661329500000|2022-08-24 08:25:00|15008.3|15004.3|15016.1|15012.1|15022.3|15018.3|15006.7|15002.7|162
1661329800000|2022-08-24 08:30:00|15014.5|15010.5|15012.9|15008.9|15019.2|15015.2|15006.7|15002.7|167
1661330100000|2022-08-24 08:35:00|15011.4|15007.4|14998.9|14994.9|15012.9|15008.9|14997.3|14993.3|200
1661330400000|2022-08-24 08:40:00|14997.3|14993.3|15003.6|14999.6|15003.6|14999.6|14997.3|14993.3|97
1661330700000|2022-08-24 08:45:00|15002|14998|15012.9|15008.9|15016.1|15012.1|15000.4|14996.4|260
1661331000000|2022-08-24 08:50:00|15011.4|15007.4|15003.6|14999.6|15016.1|15012.1|15002|14998|1728
1661331300000|2022-08-24 08:55:00|15002|14998|15009.8|15005.8|15009.8|15005.8|15000.4|14996.4|1372
1661331600000|2022-08-24 09:00:00|15008.3|15004.3|15016.1|15012.1|15019.2|15015.2|15006.7|15002.7|1320
1661331900000|2022-08-24 09:05:00|15019.2|15015.2|15017.6|15013.6|15022.3|15018.3|15009.8|15005.8|235
1661332200000|2022-08-24 09:10:00|15019.2|15015.2|15022.3|15018.3|15028.6|15024.6|15019.2|15015.2|221
1661332500000|2022-08-24 09:15:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|299
1661332800000|2022-08-24 09:20:00|15016.1|15012.1|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|217
1661333100000|2022-08-24 09:25:00|15008.3|15004.3|14987.9|14983.9|15009.8|15005.8|14987.9|14983.9|293
1661333400000|2022-08-24 09:30:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|246
1661333700000|2022-08-24 09:35:00|14992.6|14988.6|14978.6|14974.6|14992.6|14988.6|14975.4|14971.4|212
1661334000000|2022-08-24 09:40:00|14981.7|14977.7|14978.6|14974.6|14984.8|14980.8|14978.6|14974.6|95
1661334300000|2022-08-24 09:45:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14972.3|14968.3|721
1661334600000|2022-08-24 09:50:00|14973.9|14969.9|14984.8|14980.8|14987.9|14983.9|14972.3|14968.3|1146
1661334900000|2022-08-24 09:55:00|14983.3|14979.3|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|15070
1661335200000|2022-08-24 10:00:00|14980.1|14976.1|14978.6|14974.6|14980.1|14976.1|14972.3|14968.3|577
1661335500000|2022-08-24 10:05:00|14981.7|14977.7|14991.1|14987.1|14991.1|14987.1|14975.4|14971.4|111
1661335800000|2022-08-24 10:10:00|14989.5|14985.5|14987.9|14983.9|14994.2|14990.2|14978.6|14974.6|212
1661336100000|2022-08-24 10:15:00|14986.4|14982.4|14992.6|14988.6|14994.2|14990.2|14984.8|14980.8|144
1661336400000|2022-08-24 10:20:00|14991.1|14987.1|14981.7|14977.7|14991.1|14987.1|14981.7|14977.7|187
1661336700000|2022-08-24 10:25:00|14983.3|14979.3|14984.8|14980.8|14986.4|14982.4|14978.6|14974.6|163
1661337000000|2022-08-24 10:30:00|14983.3|14979.3|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|193
1661337300000|2022-08-24 10:35:00|14983.3|14979.3|14975.4|14971.4|14984.8|14980.8|14972.3|14968.3|220
1661337600000|2022-08-24 10:40:00|14973.9|14969.9|14987.9|14983.9|14991.1|14987.1|14962.9|14958.9|375
1661337900000|2022-08-24 10:45:00|14986.4|14982.4|14969.2|14965.2|14986.4|14982.4|14969.2|14965.2|4948
1661338200000|2022-08-24 10:50:00|14972.3|14968.3|14975.4|14971.4|14981.7|14977.7|14969.2|14965.2|252
1661338500000|2022-08-24 10:55:00|14978.6|14974.6|14966.1|14962.1|14978.6|14974.6|14966.1|14962.1|2222
1661338800000|2022-08-24 11:00:00|14969.2|14965.2|14969.2|14965.2|14978.6|14974.6|14966.1|14962.1|500
1661339100000|2022-08-24 11:05:00|14970.8|14966.8|14978.6|14974.6|14981.7|14977.7|14969.2|14965.2|4624
1661339400000|2022-08-24 11:10:00|14981.7|14977.7|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|668
1661339700000|2022-08-24 11:15:00|14975.4|14971.4|14956.7|14952.7|14975.4|14971.4|14956.7|14952.7|457
1661340000000|2022-08-24 11:20:00|14953.6|14949.6|14956.7|14952.7|14959.8|14955.8|14950.4|14946.4|356
1661340300000|2022-08-24 11:25:00|14955.1|14951.1|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|319
1661340600000|2022-08-24 11:30:00|14958.3|14954.3|14953.6|14949.6|14959.8|14955.8|14948.9|14944.9|480
1661340900000|2022-08-24 11:35:00|14950.4|14946.4|14962.9|14958.9|14966.1|14962.1|14950.4|14946.4|275
1661341200000|2022-08-24 11:40:00|14959.8|14955.8|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|252
1661341500000|2022-08-24 11:45:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14950.4|14946.4|1283
1661341800000|2022-08-24 11:50:00|14962.9|14958.9|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|342
1661342100000|2022-08-24 11:55:00|14973.9|14969.9|14975.4|14971.4|14978.6|14974.6|14966.1|14962.1|445
1661342400000|2022-08-24 12:00:00|14973.9|14969.9|15012.9|15008.9|15012.9|15008.9|14972.3|14968.3|1223
1661342700000|2022-08-24 12:05:00|15011.4|15007.4|14991.1|14987.1|15019.2|15015.2|14987.9|14983.9|400
1661343000000|2022-08-24 12:10:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14978.6|14974.6|501
1661343300000|2022-08-24 12:15:00|14989.5|14985.5|14978.6|14974.6|14994.2|14990.2|14972.3|14968.3|405
1661343600000|2022-08-24 12:20:00|14977|14973|14956.7|14952.7|14984.8|14980.8|14947.3|14943.3|1760
1661343900000|2022-08-24 12:25:00|14959.8|14955.8|14975.4|14971.4|14975.4|14971.4|14950.4|14946.4|1529
1661344200000|2022-08-24 12:30:00|14958.3|14954.3|14959.8|14955.8|14973.9|14969.9|14950.4|14946.4|1053
1661344500000|2022-08-24 12:35:00|14956.7|14952.7|14937.9|14933.9|14956.7|14952.7|14931.7|14927.7|946
1661344800000|2022-08-24 12:40:00|14936.4|14932.4|14916.1|14912.1|14941.1|14937.1|14906.7|14902.7|1536
1661345100000|2022-08-24 12:45:00|14914.5|14910.5|14903.6|14899.6|14916.1|14912.1|14897.3|14893.3|5730
1661345400000|2022-08-24 12:50:00|14900.4|14896.4|14919.2|14915.2|14922.3|14918.3|14900.4|14896.4|4724
1661345700000|2022-08-24 12:55:00|14917.6|14913.6|14928.6|14924.6|14941.1|14937.1|14916.1|14912.1|1265
1661346000000|2022-08-24 13:00:00|14931.7|14927.7|14922.3|14918.3|14937.9|14933.9|14919.2|14915.2|2089
1661346300000|2022-08-24 13:05:00|14919.2|14915.2|14925.4|14921.4|14928.6|14924.6|14909.8|14905.8|3003
1661346600000|2022-08-24 13:10:00|14923.9|14919.9|14900.4|14896.4|14923.9|14919.9|14897.3|14893.3|842
1661346900000|2022-08-24 13:15:00|14898.9|14894.9|14897.3|14893.3|14903.6|14899.6|14881.7|14877.7|1233
1661347200000|2022-08-24 13:20:00|14898.9|14894.9|14872.3|14868.3|14903.6|14899.6|14866.1|14862.1|1079
1661347500000|2022-08-24 13:25:00|14875.4|14871.4|14862.9|14858.9|14878.6|14874.6|14862.9|14858.9|1320
1661347800000|2022-08-24 13:30:00|14866.1|14862.1|14894.2|14890.2|14900.4|14896.4|14866.1|14862.1|2564
1661348100000|2022-08-24 13:35:00|14897.3|14893.3|14900.4|14896.4|14906.7|14902.7|14878.6|14874.6|3442
1661348400000|2022-08-24 13:40:00|14897.3|14893.3|14891.1|14887.1|14897.3|14893.3|14878.6|14874.6|2087
1661348700000|2022-08-24 13:45:00|14889.5|14885.5|14897.3|14893.3|14897.3|14893.3|14884.8|14880.8|2335
1661349000000|2022-08-24 13:50:00|14894.2|14890.2|14891.1|14887.1|14897.3|14893.3|14875.4|14871.4|22963
1661349300000|2022-08-24 13:55:00|14894.2|14890.2|14884.8|14880.8|14900.4|14896.4|14881.7|14877.7|19349
1661349600000|2022-08-24 14:00:00|14883.3|14879.3|14872.3|14868.3|14884.8|14880.8|14866.1|14862.1|1473
1661349900000|2022-08-24 14:05:00|14870.8|14866.8|14869.2|14865.2|14878.6|14874.6|14866.1|14862.1|1842
1661350200000|2022-08-24 14:10:00|14866.1|14862.1|14881.7|14877.7|14881.7|14877.7|14866.1|14862.1|1126
1661350500000|2022-08-24 14:15:00|14884.8|14880.8|14881.7|14877.7|14884.8|14880.8|14872.3|14868.3|1602
1661350800000|2022-08-24 14:20:00|14883.3|14879.3|14887.9|14883.9|14894.2|14890.2|14881.7|14877.7|1599
1661351100000|2022-08-24 14:25:00|14884.8|14880.8|14862.9|14858.9|14884.8|14880.8|14853.6|14849.6|1721
1661351400000|2022-08-24 14:30:00|14859.8|14855.8|14847.3|14843.3|14859.8|14855.8|14836.4|14832.4|2764
1661351700000|2022-08-24 14:35:00|14845.8|14841.8|14847.3|14843.3|14850.4|14846.4|14839.5|14835.5|2986
1661352000000|2022-08-24 14:40:00|14845.8|14841.8|14859.8|14855.8|14859.8|14855.8|14837.9|14833.9|1499
1661352300000|2022-08-24 14:45:00|14862.9|14858.9|14862.9|14858.9|14872.3|14868.3|14858.3|14854.3|2437
1661352600000|2022-08-24 14:50:00|14859.8|14855.8|14841.1|14837.1|14862.9|14858.9|14834.8|14830.8|13317
1661352900000|2022-08-24 14:55:00|14839.5|14835.5|14837.9|14833.9|14847.3|14843.3|14837.9|14833.9|1397
1661353200000|2022-08-24 15:00:00|14834.8|14830.8|14847.3|14843.3|14856.7|14852.7|14834.8|14830.8|1122
1661353500000|2022-08-24 15:05:00|14850.4|14846.4|14866.1|14862.1|14869.2|14865.2|14850.4|14846.4|32018
1661353800000|2022-08-24 15:10:00|14869.2|14865.2|14870.8|14866.8|14883.3|14879.3|14866.1|14862.1|8870
1661354100000|2022-08-24 15:15:00|14872.3|14868.3|14884.8|14880.8|14891.1|14887.1|14869.2|14865.2|1825
1661354400000|2022-08-24 15:20:00|14883.3|14879.3|14909.8|14905.8|14909.8|14905.8|14881.7|14877.7|4150
1661354700000|2022-08-24 15:25:00|14912.9|14908.9|14903.6|14899.6|14912.9|14908.9|14900.4|14896.4|1124
1661355000000|2022-08-24 15:30:00|14900.4|14896.4|14903.6|14899.6|14906.7|14902.7|14900.4|14896.4|12371
1661355300000|2022-08-24 15:35:00|14902|14898|14906.7|14902.7|14912.9|14908.9|14900.4|14896.4|1240
1661355600000|2022-08-24 15:40:00|14903.6|14899.6|14900.4|14896.4|14909.8|14905.8|14894.2|14890.2|2739
1661355900000|2022-08-24 15:45:00|14903.6|14899.6|14894.2|14890.2|14906.7|14902.7|14894.2|14890.2|2739
1661356200000|2022-08-24 15:50:00|14891.1|14887.1|14878.6|14874.6|14891.1|14887.1|14878.6|14874.6|894
1661356500000|2022-08-24 15:55:00|14875.4|14871.4|14884.8|14880.8|14891.1|14887.1|14875.4|14871.4|2533
1661356800000|2022-08-24 16:00:00|14881.7|14877.7|14866.1|14862.1|14881.7|14877.7|14866.1|14862.1|1285
1661357100000|2022-08-24 16:05:00|14872.3|14868.3|14859.8|14855.8|14872.3|14868.3|14859.8|14855.8|22291
1661357400000|2022-08-24 16:10:00|14858.3|14854.3|14859.8|14855.8|14866.1|14862.1|14858.3|14854.3|17262
1661357700000|2022-08-24 16:15:00|14861.4|14857.4|14859.8|14855.8|14862.9|14858.9|14853.6|14849.6|1730
1661358000000|2022-08-24 16:20:00|14858.3|14854.3|14841.1|14837.1|14859.8|14855.8|14837.9|14833.9|4814
1661358300000|2022-08-24 16:25:00|14844.2|14840.2|14831.7|14827.7|14847.3|14843.3|14828.6|14824.6|2415
1661358600000|2022-08-24 16:30:00|14828.6|14824.6|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|3091
1661358900000|2022-08-24 16:35:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|4615
1661359200000|2022-08-24 16:40:00|14828.6|14824.6|14837.9|14833.9|14841.1|14837.1|14828.6|14824.6|817
1661359500000|2022-08-24 16:45:00|14834.8|14830.8|14834.8|14830.8|14837.9|14833.9|14831.7|14827.7|6508
1661359800000|2022-08-24 16:50:00|14831.7|14827.7|14828.6|14824.6|14837.9|14833.9|14828.6|14824.6|3338
1661360100000|2022-08-24 16:55:00|14831.7|14827.7|14831.7|14827.7|14834.8|14830.8|14828.6|14824.6|819
1661360400000|2022-08-24 17:00:00|14834.8|14830.8|14816.1|14812.1|14834.8|14830.8|14812.9|14808.9|4154
1661360700000|2022-08-24 17:05:00|14819.2|14815.2|14806.7|14802.7|14825.4|14821.4|14806.7|14802.7|3265
1661361000000|2022-08-24 17:10:00|14808.3|14804.3|14797.3|14793.3|14809.8|14805.8|14787.9|14783.9|1656
1661361300000|2022-08-24 17:15:00|14800.4|14796.4|14797.3|14793.3|14806.7|14802.7|14784.8|14780.8|7392
1661361600000|2022-08-24 17:20:00|14795.8|14791.8|14794.2|14790.2|14797.3|14793.3|14791.1|14787.1|1275
1661361900000|2022-08-24 17:25:00|14797.3|14793.3|14789.5|14785.5|14800.4|14796.4|14787.9|14783.9|3459
1661362200000|2022-08-24 17:30:00|14787.9|14783.9|14791.1|14787.1|14794.2|14790.2|14781.7|14777.7|881
1661362500000|2022-08-24 17:35:00|14787.9|14783.9|14784.8|14780.8|14791.1|14787.1|14778.6|14774.6|6400
1661362800000|2022-08-24 17:40:00|14781.7|14777.7|14806.7|14802.7|14806.7|14802.7|14781.7|14777.7|873
1661363100000|2022-08-24 17:45:00|14808.3|14804.3|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|613
1661363400000|2022-08-24 17:50:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|12304
1661363700000|2022-08-24 17:55:00|14806.7|14802.7|14809.8|14805.8|14816.1|14812.1|14806.7|14802.7|1662
1661364000000|2022-08-24 18:00:00|14811.4|14807.4|14820.8|14816.8|14822.3|14818.3|14811.4|14807.4|5570
1661364300000|2022-08-24 18:05:00|14819.2|14815.2|14803.6|14799.6|14822.3|14818.3|14800.4|14796.4|6446
1661364600000|2022-08-24 18:10:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14797.3|14793.3|2293
1661364900000|2022-08-24 18:15:00|14800.4|14796.4|14800.4|14796.4|14809.8|14805.8|14800.4|14796.4|1530
1661365200000|2022-08-24 18:20:00|14803.6|14799.6|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|1867
1661365500000|2022-08-24 18:25:00|14797.3|14793.3|14800.4|14796.4|14800.4|14796.4|14794.2|14790.2|972
1661365800000|2022-08-24 18:30:00|14797.3|14793.3|14794.2|14790.2|14800.4|14796.4|14791.1|14787.1|931
1661366100000|2022-08-24 18:35:00|14797.3|14793.3|14794.2|14790.2|14797.3|14793.3|14787.9|14783.9|1010
1661366400000|2022-08-24 18:40:00|14792.6|14788.6|14797.3|14793.3|14797.3|14793.3|14787.9|14783.9|12572
1661366700000|2022-08-24 18:45:00|14794.2|14790.2|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|1136
1661367000000|2022-08-24 18:50:00|14795.8|14791.8|14797.3|14793.3|14800.4|14796.4|14794.2|14790.2|940
1661367300000|2022-08-24 18:55:00|14794.2|14790.2|14797.3|14793.3|14803.6|14799.6|14794.2|14790.2|1483
1661367600000|2022-08-24 19:00:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|6420
1661367900000|2022-08-24 19:05:00|14797.3|14793.3|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|1771
1661368200000|2022-08-24 19:10:00|14805.1|14801.1|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|335
1661368500000|2022-08-24 19:15:00|14800.4|14796.4|14806.7|14802.7|14808.3|14804.3|14800.4|14796.4|453
1661368800000|2022-08-24 19:20:00|14803.6|14799.6|14806.7|14802.7|14809.8|14805.8|14802|14798|2872
1661369100000|2022-08-24 19:25:00|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|346
1661369400000|2022-08-24 19:30:00|14800.4|14796.4|14800.4|14796.4|14800.4|14796.4|14797.3|14793.3|1380
1661369700000|2022-08-24 19:35:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|2766
1661370000000|2022-08-24 19:40:00|14800.4|14796.4|14798.9|14794.9|14806.7|14802.7|14797.3|14793.3|399
1661370300000|2022-08-24 19:45:00|14800.4|14796.4|14800.4|14796.4|14803.6|14799.6|14797.3|14793.3|903
1661370600000|2022-08-24 19:50:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|2076
1661370900000|2022-08-24 19:55:00|14806.7|14802.7|14819.2|14815.2|14825.4|14821.4|14806.7|14802.7|1599
1661371200000|2022-08-24 20:00:00|14816.1|14812.1|14803.6|14799.6|14819.2|14815.2|14803.6|14799.6|872
1661371500000|2022-08-24 20:05:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|449
1661371800000|2022-08-24 20:10:00|14809.8|14805.8|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|547
1661372100000|2022-08-24 20:15:00|14805.1|14801.1|14803.6|14799.6|14809.8|14805.8|14800.4|14796.4|254
1661372400000|2022-08-24 20:20:00|14809.8|14805.8|14806.7|14802.7|14812.9|14808.9|14803.6|14799.6|389
1661372700000|2022-08-24 20:25:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14800.4|14796.4|88
1661373000000|2022-08-24 20:30:00|14802|14798|14806.7|14802.7|14806.7|14802.7|14802|14798|133
1661373300000|2022-08-24 20:35:00|14808.3|14804.3|14808.3|14804.3|14812.9|14808.9|14806.7|14802.7|142
1661373600000|2022-08-24 20:40:00|14806.7|14802.7|14812.9|14808.9|14817.6|14813.6|14806.7|14802.7|216
1661373900000|2022-08-24 20:45:00|14816.1|14812.1|14819.2|14815.2|14820.8|14816.8|14812.9|14808.9|283
1661374200000|2022-08-24 20:50:00|14816.1|14812.1|14825.4|14821.4|14825.4|14821.4|14816.1|14812.1|279
1661374500000|2022-08-24 20:55:00|14820.8|14816.8|14816.1|14812.1|14822.3|14818.3|14812.9|14808.9|540
1661378400000|2022-08-24 22:00:00|14817.6|14813.6|14816.1|14812.1|14819.2|14815.2|14808.3|14804.3|338
1661378700000|2022-08-24 22:05:00|||||||||2
1661379000000|2022-08-24 22:10:00|14819.2|14815.2|14817.6|14813.6|14819.2|14815.2|14817.6|14813.6|17
1661379300000|2022-08-24 22:15:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|168
1661379900000|2022-08-24 22:25:00|14819.2|14815.2|14814.5|14810.5|14819.2|14815.2|14814.5|14810.5|14
1661380200000|2022-08-24 22:30:00|14816.1|14812.1|14817.6|14813.6|14819.2|14815.2|14816.1|14812.1|11
1661380500000|2022-08-24 22:35:00|14819.2|14815.2|14823.9|14819.9|14823.9|14819.9|14819.2|14815.2|20
1661380800000|2022-08-24 22:40:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|6
1661381100000|2022-08-24 22:45:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14817.6|14813.6|13
1661381400000|2022-08-24 22:50:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|3
1661381700000|2022-08-24 22:55:00|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|14816.1|14812.1|7
1661382300000|2022-08-24 23:05:00|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|14814.5|14810.5|0
1661382600000|2022-08-24 23:10:00|14812.9|14808.9|14817.6|14813.6|14817.6|14813.6|14812.9|14808.9|8
1661382900000|2022-08-24 23:15:00|14816.1|14812.1|14814.5|14810.5|14816.1|14812.1|14812.9|14808.9|10
1661383200000|2022-08-24 23:20:00|14816.1|14812.1|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|9
1661383500000|2022-08-24 23:25:00|14817.6|14813.6|14817.6|14813.6|14817.6|14813.6|14816.1|14812.1|7
1661383800000|2022-08-24 23:30:00|14819.2|14815.2|14819.2|14815.2|14819.2|14815.2|14816.1|14812.1|8
1661384100000|2022-08-24 23:35:00|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|14820.8|14816.8|1
1661384400000|2022-08-24 23:40:00|14819.2|14815.2|14820.8|14816.8|14820.8|14816.8|14819.2|14815.2|2
1661384700000|2022-08-24 23:45:00|14819.2|14815.2|14819.2|14815.2|14820.8|14816.8|14819.2|14815.2|24
1661385000000|2022-08-24 23:50:00|14820.8|14816.8|14816.1|14812.1|14820.8|14816.8|14816.1|14812.1|29
1661385300000|2022-08-24 23:55:00|14814.5|14810.5|14811.4|14807.4|14816.1|14812.1|14811.4|14807.4|33
1661385600000|2022-08-25 00:00:00|14812.9|14808.9|14797.3|14793.3|14812.9|14808.9|14794.2|14790.2|101
1661385900000|2022-08-25 00:05:00|14798.9|14794.9|14806.7|14802.7|14806.7|14802.7|14797.3|14793.3|29
1661386200000|2022-08-25 00:10:00|14805.1|14801.1|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|20
1661386500000|2022-08-25 00:15:00|14806.7|14802.7|14805.1|14801.1|14806.7|14802.7|14803.6|14799.6|48
1661386800000|2022-08-25 00:20:00|14803.6|14799.6|14803.6|14799.6|14806.7|14802.7|14800.4|14796.4|22
1661387100000|2022-08-25 00:25:00|14805.1|14801.1|14806.7|14802.7|14809.8|14805.8|14803.6|14799.6|32
1661387400000|2022-08-25 00:30:00|14809.8|14805.8|14806.7|14802.7|14809.8|14805.8|14806.7|14802.7|10
1661387700000|2022-08-25 00:35:00|14809.8|14805.8|14809.8|14805.8|14812.9|14808.9|14806.7|14802.7|47
1661388000000|2022-08-25 00:40:00|14811.4|14807.4|14809.8|14805.8|14812.9|14808.9|14809.8|14805.8|36
1661388300000|2022-08-25 00:45:00|14811.4|14807.4|14803.6|14799.6|14812.9|14808.9|14803.6|14799.6|32
1661388600000|2022-08-25 00:50:00|14806.7|14802.7|14803.6|14799.6|14809.8|14805.8|14803.6|14799.6|41
1661388900000|2022-08-25 00:55:00|14805.1|14801.1|14806.7|14802.7|14806.7|14802.7|14803.6|14799.6|27
1661389200000|2022-08-25 01:00:00|14805.1|14801.1|14803.6|14799.6|14805.1|14801.1|14802|14798|25
1661389500000|2022-08-25 01:05:00|14806.7|14802.7|14806.7|14802.7|14808.3|14804.3|14803.6|14799.6|62
1661389800000|2022-08-25 01:10:00|14805.1|14801.1|14803.6|14799.6|14806.7|14802.7|14803.6|14799.6|24
1661390100000|2022-08-25 01:15:00|14806.7|14802.7|14805.1|14801.1|14809.8|14805.8|14803.6|14799.6|71
1661390400000|2022-08-25 01:20:00|14806.7|14802.7|14809.8|14805.8|14809.8|14805.8|14803.6|14799.6|74
1661390700000|2022-08-25 01:25:00|14811.4|14807.4|14812.9|14808.9|14812.9|14808.9|14811.4|14807.4|55
1661391000000|2022-08-25 01:30:00|14816.1|14812.1|14822.3|14818.3|14822.3|14818.3|14816.1|14812.1|100
1661391300000|2022-08-25 01:35:00|14825.4|14821.4|14834.8|14830.8|14834.8|14830.8|14825.4|14821.4|137
1661391600000|2022-08-25 01:40:00|14831.7|14827.7|14841.1|14837.1|14841.1|14837.1|14831.7|14827.7|124
1661391900000|2022-08-25 01:45:00|14844.2|14840.2|14834.8|14830.8|14850.4|14846.4|14831.7|14827.7|249
1661392200000|2022-08-25 01:50:00|14833.3|14829.3|14828.6|14824.6|14834.8|14830.8|14825.4|14821.4|161
1661392500000|2022-08-25 01:55:00|14827|14823|14823.9|14819.9|14828.6|14824.6|14822.3|14818.3|109
1661392800000|2022-08-25 02:00:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14822.3|14818.3|29
1661393100000|2022-08-25 02:05:00|14825.4|14821.4|14837.9|14833.9|14837.9|14833.9|14822.3|14818.3|102
1661393400000|2022-08-25 02:10:00|14834.8|14830.8|14831.7|14827.7|14841.1|14837.1|14828.6|14824.6|250
1661393700000|2022-08-25 02:15:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|40
1661394000000|2022-08-25 02:20:00|14834.8|14830.8|14837.9|14833.9|14841.1|14837.1|14831.7|14827.7|199
1661394300000|2022-08-25 02:25:00|14841.1|14837.1|14834.8|14830.8|14841.1|14837.1|14834.8|14830.8|40
1661394600000|2022-08-25 02:30:00|14831.7|14827.7|14833.3|14829.3|14837.9|14833.9|14831.7|14827.7|91
1661394900000|2022-08-25 02:35:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14825.4|14821.4|33
1661395200000|2022-08-25 02:40:00|14827|14823|14825.4|14821.4|14828.6|14824.6|14825.4|14821.4|45
1661395500000|2022-08-25 02:45:00|14823.9|14819.9|14827|14823|14828.6|14824.6|14823.9|14819.9|35
1661395800000|2022-08-25 02:50:00|14828.6|14824.6|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|41
1661396100000|2022-08-25 02:55:00|14825.4|14821.4|14825.4|14821.4|14827|14823|14825.4|14821.4|22
1661396400000|2022-08-25 03:00:00|14823.9|14819.9|14819.2|14815.2|14823.9|14819.9|14816.1|14812.1|51
1661396700000|2022-08-25 03:05:00|14820.8|14816.8|14828.6|14824.6|14828.6|14824.6|14820.8|14816.8|57
1661397000000|2022-08-25 03:10:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|57
1661397300000|2022-08-25 03:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|47
1661397600000|2022-08-25 03:20:00|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|36
1661397900000|2022-08-25 03:25:00|14825.4|14821.4|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|35
1661398200000|2022-08-25 03:30:00|14825.4|14821.4|14822.3|14818.3|14825.4|14821.4|14820.8|14816.8|35
1661398500000|2022-08-25 03:35:00|14819.2|14815.2|14825.4|14821.4|14828.6|14824.6|14819.2|14815.2|61
1661398800000|2022-08-25 03:40:00|||||||||29
1661399100000|2022-08-25 03:45:00|14822.3|14818.3|14823.9|14819.9|14825.4|14821.4|14822.3|14818.3|30
1661399400000|2022-08-25 03:50:00|14822.3|14818.3|14822.3|14818.3|14825.4|14821.4|14819.2|14815.2|21
1661399700000|2022-08-25 03:55:00|14820.8|14816.8|14820.8|14816.8|14822.3|14818.3|14819.2|14815.2|34
1661400000000|2022-08-25 04:00:00|14822.3|14818.3|14825.4|14821.4|14825.4|14821.4|14819.2|14815.2|21
1661400300000|2022-08-25 04:05:00|14828.6|14824.6|14828.6|14824.6|14830.1|14826.1|14828.6|14824.6|37
1661400600000|2022-08-25 04:10:00|14825.4|14821.4|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|42
1661400900000|2022-08-25 04:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14827|14823|15
1661401200000|2022-08-25 04:20:00|14827|14823|14834.8|14830.8|14834.8|14830.8|14827|14823|81
1661401500000|2022-08-25 04:25:00|14831.7|14827.7|14833.3|14829.3|14834.8|14830.8|14831.7|14827.7|34
1661401800000|2022-08-25 04:30:00|14831.7|14827.7|14837.9|14833.9|14841.1|14837.1|14830.1|14826.1|67
1661402100000|2022-08-25 04:35:00|14836.4|14832.4|14837.9|14833.9|14837.9|14833.9|14831.7|14827.7|75
1661402400000|2022-08-25 04:40:00|14836.4|14832.4|14831.7|14827.7|14837.9|14833.9|14831.7|14827.7|45
1661402700000|2022-08-25 04:45:00|14828.6|14824.6|14828.6|14824.6|14831.7|14827.7|14828.6|14824.6|40
1661403000000|2022-08-25 04:50:00|14831.7|14827.7|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|48
1661403300000|2022-08-25 04:55:00|14834.8|14830.8|14831.7|14827.7|14834.8|14830.8|14831.7|14827.7|187
1661403600000|2022-08-25 05:00:00|14830.1|14826.1|14841.1|14837.1|14841.1|14837.1|14830.1|14826.1|92
1661403900000|2022-08-25 05:05:00|14844.2|14840.2|14839.5|14835.5|14844.2|14840.2|14837.9|14833.9|69
1661404200000|2022-08-25 05:10:00|14841.1|14837.1|14828.6|14824.6|14841.1|14837.1|14828.6|14824.6|136
1661404500000|2022-08-25 05:15:00|14827|14823|14828.6|14824.6|14828.6|14824.6|14825.4|14821.4|43
1661404800000|2022-08-25 05:20:00|14827|14823|14822.3|14818.3|14828.6|14824.6|14822.3|14818.3|49
1661405100000|2022-08-25 05:25:00|14823.9|14819.9|14825.4|14821.4|14827|14823|14819.2|14815.2|64
1661405400000|2022-08-25 05:30:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14822.3|14818.3|28
1661405700000|2022-08-25 05:35:00|14822.3|14818.3|14828.6|14824.6|14828.6|14824.6|14822.3|14818.3|34
1661406000000|2022-08-25 05:40:00|14831.7|14827.7|14828.6|14824.6|14831.7|14827.7|14827|14823|107
1661406300000|2022-08-25 05:45:00|14827|14823|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|55
1661406600000|2022-08-25 05:50:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14828.6|14824.6|25
1661406900000|2022-08-25 05:55:00|14830.1|14826.1|14831.7|14827.7|14831.7|14827.7|14825.4|14821.4|63
1661407200000|2022-08-25 06:00:00|14833.3|14829.3|14816.1|14812.1|14834.8|14830.8|14816.1|14812.1|316
1661407500000|2022-08-25 06:05:00|14817.6|14813.6|14819.2|14815.2|14822.3|14818.3|14816.1|14812.1|36
1661407800000|2022-08-25 06:10:00|14817.6|14813.6|14809.8|14805.8|14819.2|14815.2|14809.8|14805.8|52
1661408100000|2022-08-25 06:15:00|14806.7|14802.7|14800.4|14796.4|14806.7|14802.7|14795.8|14791.8|215
1661408400000|2022-08-25 06:20:00|14802|14798|14809.8|14805.8|14809.8|14805.8|14800.4|14796.4|134
1661408700000|2022-08-25 06:25:00|14811.4|14807.4|14822.3|14818.3|14825.4|14821.4|14809.8|14805.8|217
1661409000000|2022-08-25 06:30:00|14820.8|14816.8|14817.6|14813.6|14827|14823|14816.1|14812.1|229
1661409300000|2022-08-25 06:35:00|14816.1|14812.1|14833.3|14829.3|14834.8|14830.8|14816.1|14812.1|131
1661409600000|2022-08-25 06:40:00|14834.8|14830.8|14830.1|14826.1|14837.9|14833.9|14828.6|14824.6|237
1661409900000|2022-08-25 06:45:00|14828.6|14824.6|14822.3|14818.3|14836.4|14832.4|14822.3|14818.3|148
1661410200000|2022-08-25 06:50:00|14825.4|14821.4|14831.7|14827.7|14831.7|14827.7|14822.3|14818.3|91
1661410500000|2022-08-25 06:55:00|14828.6|14824.6|14831.7|14827.7|14833.3|14829.3|14827|14823|123
1661410800000|2022-08-25 07:00:00|14833.3|14829.3|14834.8|14830.8|14847.3|14843.3|14822.3|14818.3|230
1661411100000|2022-08-25 07:05:00|14833.3|14829.3|14825.4|14821.4|14834.8|14830.8|14816.1|14812.1|3129
1661411400000|2022-08-25 07:10:00|14828.6|14824.6|14839.5|14835.5|14842.6|14838.6|14823.9|14819.9|274
1661411700000|2022-08-25 07:15:00|14841.1|14837.1|14850.4|14846.4|14850.4|14846.4|14841.1|14837.1|2017
1661412000000|2022-08-25 07:20:00|14853.6|14849.6|14859.8|14855.8|14864.5|14860.5|14853.6|14849.6|459
1661412300000|2022-08-25 07:25:00|14861.4|14857.4|14866.1|14862.1|14870.8|14866.8|14859.8|14855.8|352
1661412600000|2022-08-25 07:30:00|14867.6|14863.6|14859.8|14855.8|14869.2|14865.2|14859.8|14855.8|287
1661412900000|2022-08-25 07:35:00|14862.9|14858.9|14866.1|14862.1|14866.1|14862.1|14850.4|14846.4|769
1661413200000|2022-08-25 07:40:00|14862.9|14858.9|14862.9|14858.9|14866.1|14862.1|14856.7|14852.7|361
1661413500000|2022-08-25 07:45:00|14861.4|14857.4|14859.8|14855.8|14866.1|14862.1|14856.7|14852.7|454
1661413800000|2022-08-25 07:50:00|14861.4|14857.4|14866.1|14862.1|14866.1|14862.1|14856.7|14852.7|461
1661414100000|2022-08-25 07:55:00|14869.2|14865.2|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|907
1661414400000|2022-08-25 08:00:00|14875.4|14871.4|14875.4|14871.4|14875.4|14871.4|14859.8|14855.8|275
1661414700000|2022-08-25 08:05:00|14873.9|14869.9|14859.8|14855.8|14875.4|14871.4|14859.8|14855.8|257
1661415000000|2022-08-25 08:10:00|14861.4|14857.4|14850.4|14846.4|14866.1|14862.1|14850.4|14846.4|124
1661415300000|2022-08-25 08:15:00|14848.9|14844.9|14850.4|14846.4|14856.7|14852.7|14845.8|14841.8|184
1661415600000|2022-08-25 08:20:00|14847.3|14843.3|14844.2|14840.2|14850.4|14846.4|14841.1|14837.1|121
1661415900000|2022-08-25 08:25:00|14842.6|14838.6|14841.1|14837.1|14844.2|14840.2|14834.8|14830.8|292
1661416200000|2022-08-25 08:30:00|14842.6|14838.6|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|189
1661416500000|2022-08-25 08:35:00|14847.3|14843.3|14844.2|14840.2|14847.3|14843.3|14834.8|14830.8|942
1661416800000|2022-08-25 08:40:00|14845.8|14841.8|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|1103
1661417100000|2022-08-25 08:45:00|14842.6|14838.6|14853.6|14849.6|14856.7|14852.7|14842.6|14838.6|419
1661417400000|2022-08-25 08:50:00|14850.4|14846.4|14837.9|14833.9|14853.6|14849.6|14837.9|14833.9|367
1661417700000|2022-08-25 08:55:00|14839.5|14835.5|14844.2|14840.2|14848.9|14844.9|14837.9|14833.9|2385
1661418000000|2022-08-25 09:00:00|14845.8|14841.8|14853.6|14849.6|14856.7|14852.7|14844.2|14840.2|288
1661418300000|2022-08-25 09:05:00|14855.1|14851.1|14858.3|14854.3|14859.8|14855.8|14853.6|14849.6|4785
1661418600000|2022-08-25 09:10:00|14856.7|14852.7|14856.7|14852.7|14862.9|14858.9|14853.6|14849.6|223
1661418900000|2022-08-25 09:15:00|14859.8|14855.8|14864.5|14860.5|14866.1|14862.1|14856.7|14852.7|195
1661419200000|2022-08-25 09:20:00|14866.1|14862.1|14875.4|14871.4|14875.4|14871.4|14864.5|14860.5|286
1661419500000|2022-08-25 09:25:00|14873.9|14869.9|14872.3|14868.3|14875.4|14871.4|14869.2|14865.2|1186
1661419800000|2022-08-25 09:30:00|14873.9|14869.9|14866.1|14862.1|14875.4|14871.4|14862.9|14858.9|426
1661420100000|2022-08-25 09:35:00|14862.9|14858.9|14875.4|14871.4|14878.6|14874.6|14862.9|14858.9|352
1661420400000|2022-08-25 09:40:00|14873.9|14869.9|14866.1|14862.1|14875.4|14871.4|14859.8|14855.8|201
1661420700000|2022-08-25 09:45:00|14862.9|14858.9|14866.1|14862.1|14872.3|14868.3|14862.9|14858.9|350
1661421000000|2022-08-25 09:50:00|14864.5|14860.5|14862.9|14858.9|14869.2|14865.2|14861.4|14857.4|229
1661421300000|2022-08-25 09:55:00|14859.8|14855.8|14853.6|14849.6|14862.9|14858.9|14853.6|14849.6|215
1661421600000|2022-08-25 10:00:00|14852|14848|14847.3|14843.3|14853.6|14849.6|14844.2|14840.2|195
1661421900000|2022-08-25 10:05:00|14845.8|14841.8|14834.8|14830.8|14847.3|14843.3|14831.7|14827.7|1600
1661422200000|2022-08-25 10:10:00|14833.3|14829.3|14844.2|14840.2|14847.3|14843.3|14831.7|14827.7|242
1661422500000|2022-08-25 10:15:00|14841.1|14837.1|14841.1|14837.1|14847.3|14843.3|14841.1|14837.1|245
1661422800000|2022-08-25 10:20:00|14842.6|14838.6|14847.3|14843.3|14850.4|14846.4|14839.5|14835.5|222
1661423100000|2022-08-25 10:25:00|14844.2|14840.2|14844.2|14840.2|14847.3|14843.3|14841.1|14837.1|900
1661423400000|2022-08-25 10:30:00|14842.6|14838.6|14848.9|14844.9|14850.4|14846.4|14842.6|14838.6|234
1661423700000|2022-08-25 10:35:00|14850.4|14846.4|14856.7|14852.7|14856.7|14852.7|14848.9|14844.9|198
1661424000000|2022-08-25 10:40:00|14853.6|14849.6|14870.8|14866.8|14872.3|14868.3|14853.6|14849.6|248
1661424300000|2022-08-25 10:45:00|14872.3|14868.3|14862.9|14858.9|14872.3|14868.3|14859.8|14855.8|753
1661424600000|2022-08-25 10:50:00|14861.4|14857.4|14862.9|14858.9|14866.1|14862.1|14859.8|14855.8|229
1661424900000|2022-08-25 10:55:00|14859.8|14855.8|14841.1|14837.1|14859.8|14855.8|14841.1|14837.1|361
1661425200000|2022-08-25 11:00:00|14844.2|14840.2|14850.4|14846.4|14853.6|14849.6|14841.1|14837.1|577
1661425500000|2022-08-25 11:05:00|14853.6|14849.6|14847.3|14843.3|14856.7|14852.7|14847.3|14843.3|411
1661425800000|2022-08-25 11:10:00|14850.4|14846.4|14842.6|14838.6|14850.4|14846.4|14841.1|14837.1|203
1661426100000|2022-08-25 11:15:00|14841.1|14837.1|14856.7|14852.7|14859.8|14855.8|14841.1|14837.1|260
1661426400000|2022-08-25 11:20:00|14855.1|14851.1|14869.2|14865.2|14869.2|14865.2|14850.4|14846.4|432
1661426700000|2022-08-25 11:25:00|14866.1|14862.1|14866.1|14862.1|14870.8|14866.8|14862.9|14858.9|349
1661427000000|2022-08-25 11:30:00|14862.9|14858.9|14847.3|14843.3|14862.9|14858.9|14837.9|14833.9|771
1661427300000|2022-08-25 11:35:00|14845.8|14841.8|14859.8|14855.8|14859.8|14855.8|14841.1|14837.1|1522
1661427600000|2022-08-25 11:40:00|14862.9|14858.9|14853.6|14849.6|14866.1|14862.1|14853.6|14849.6|655
1661427900000|2022-08-25 11:45:00|14856.7|14852.7|14850.4|14846.4|14856.7|14852.7|14847.3|14843.3|3619
1661428200000|2022-08-25 11:50:00|14853.6|14849.6|14850.4|14846.4|14853.6|14849.6|14844.2|14840.2|1359
1661428500000|2022-08-25 11:55:00|14853.6|14849.6|14850.4|14846.4|14855.1|14851.1|14847.3|14843.3|363
1661428800000|2022-08-25 12:00:00|14847.3|14843.3|14831.7|14827.7|14852|14848|14831.7|14827.7|885
1661429100000|2022-08-25 12:05:00|14833.3|14829.3|14819.2|14815.2|14834.8|14830.8|14812.9|14808.9|1709
1661429400000|2022-08-25 12:10:00|14816.1|14812.1|14822.3|14818.3|14828.6|14824.6|14816.1|14812.1|2274
1661429700000|2022-08-25 12:15:00|14820.8|14816.8|14831.7|14827.7|14831.7|14827.7|14819.2|14815.2|593
1661430000000|2022-08-25 12:20:00|14830.1|14826.1|14825.4|14821.4|14834.8|14830.8|14811.4|14807.4|813
1661430300000|2022-08-25 12:25:00|14828.6|14824.6|14825.4|14821.4|14828.6|14824.6|14814.5|14810.5|3636
1661430600000|2022-08-25 12:30:00|14827|14823|14803.6|14799.6|14831.7|14827.7|14781.7|14777.7|1864
1661430900000|2022-08-25 12:35:00|14802|14798|14787.9|14783.9|14803.6|14799.6|14775.4|14771.4|1241
1661431200000|2022-08-25 12:40:00|14786.4|14782.4|14800.4|14796.4|14803.6|14799.6|14772.3|14768.3|6060
1661431500000|2022-08-25 12:45:00|14797.3|14793.3|14803.6|14799.6|14812.9|14808.9|14794.2|14790.2|3302
1661431800000|2022-08-25 12:50:00|14800.4|14796.4|14825.4|14821.4|14834.8|14830.8|14800.4|14796.4|3179
1661432100000|2022-08-25 12:55:00|14827|14823|14850.4|14846.4|14853.6|14849.6|14822.3|14818.3|1051
1661432400000|2022-08-25 13:00:00|14853.6|14849.6|14834.8|14830.8|14859.8|14855.8|14831.7|14827.7|36271
1661432700000|2022-08-25 13:05:00|14836.4|14832.4|14809.8|14805.8|14841.1|14837.1|14800.4|14796.4|3227
1661433000000|2022-08-25 13:10:00|14812.9|14808.9|14828.6|14824.6|14841.1|14837.1|14812.9|14808.9|1405
1661433300000|2022-08-25 13:15:00|14825.4|14821.4|14831.7|14827.7|14853.6|14849.6|14822.3|14818.3|1143
1661433600000|2022-08-25 13:20:00|14834.8|14830.8|14842.6|14838.6|14847.3|14843.3|14828.6|14824.6|1006
1661433900000|2022-08-25 13:25:00|14841.1|14837.1|14833.3|14829.3|14844.2|14840.2|14828.6|14824.6|780
1661434200000|2022-08-25 13:30:00|14831.7|14827.7|14841.1|14837.1|14850.4|14846.4|14825.4|14821.4|1089
1661434500000|2022-08-25 13:35:00|14839.5|14835.5|14819.2|14815.2|14847.3|14843.3|14816.1|14812.1|1315
1661434800000|2022-08-25 13:40:00|14820.8|14816.8|14819.2|14815.2|14820.8|14816.8|14803.6|14799.6|1020
1661435100000|2022-08-25 13:45:00|14822.3|14818.3|14797.3|14793.3|14822.3|14818.3|14797.3|14793.3|922
1661435400000|2022-08-25 13:50:00|14800.4|14796.4|14825.4|14821.4|14828.6|14824.6|14794.2|14790.2|2013
1661435700000|2022-08-25 13:55:00|14823.9|14819.9|14837.9|14833.9|14837.9|14833.9|14819.2|14815.2|8916
1661436000000|2022-08-25 14:00:00|14836.4|14832.4|14834.8|14830.8|14837.9|14833.9|14822.3|14818.3|646
1661436300000|2022-08-25 14:05:00|14831.7|14827.7|14881.7|14877.7|14881.7|14877.7|14831.7|14827.7|14963
1661436600000|2022-08-25 14:10:00|14878.6|14874.6|14881.7|14877.7|14900.4|14896.4|14878.6|14874.6|9686
1661436900000|2022-08-25 14:15:00|14880.1|14876.1|14875.4|14871.4|14889.5|14885.5|14875.4|14871.4|3854
1661437200000|2022-08-25 14:20:00|14877|14873|14881.7|14877.7|14887.9|14883.9|14872.3|14868.3|1138
1661437500000|2022-08-25 14:25:00|14875.4|14871.4|14856.7|14852.7|14881.7|14877.7|14853.6|14849.6|1247
1661437800000|2022-08-25 14:30:00|14855.1|14851.1|14847.3|14843.3|14862.9|14858.9|14842.6|14838.6|917
1661438100000|2022-08-25 14:35:00|14844.2|14840.2|14836.4|14832.4|14850.4|14846.4|14834.8|14830.8|1757
1661438400000|2022-08-25 14:40:00|14837.9|14833.9|14837.9|14833.9|14847.3|14843.3|14828.6|14824.6|1237
1661438700000|2022-08-25 14:45:00|14841.1|14837.1|14850.4|14846.4|14852|14848|14837.9|14833.9|2067
1661439000000|2022-08-25 14:50:00|14852|14848|14866.1|14862.1|14866.1|14862.1|14852|14848|2346
1661439300000|2022-08-25 14:55:00|14864.5|14860.5|14891.1|14887.1|14891.1|14887.1|14862.9|14858.9|1764
1661439600000|2022-08-25 15:00:00|14889.5|14885.5|14897.3|14893.3|14903.6|14899.6|14884.8|14880.8|2097
1661439900000|2022-08-25 15:05:00|14900.4|14896.4|14909.8|14905.8|14909.8|14905.8|14894.2|14890.2|3807
1661440200000|2022-08-25 15:10:00|14908.3|14904.3|14937.9|14933.9|14941.1|14937.1|14906.7|14902.7|3541
1661440500000|2022-08-25 15:15:00|14939.5|14935.5|14928.6|14924.6|14941.1|14937.1|14920.8|14916.8|6104
1661440800000|2022-08-25 15:20:00|14931.7|14927.7|14941.1|14937.1|14944.2|14940.2|14928.6|14924.6|3178
1661441100000|2022-08-25 15:25:00|14944.2|14940.2|14956.7|14952.7|14959.8|14955.8|14941.1|14937.1|2311
1661441400000|2022-08-25 15:30:00|14959.8|14955.8|14962.9|14958.9|14969.2|14965.2|14956.7|14952.7|31443
1661441700000|2022-08-25 15:35:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14953.6|14949.6|12083
1661442000000|2022-08-25 15:40:00|14956.7|14952.7|14959.8|14955.8|14969.2|14965.2|14956.7|14952.7|11598
1661442300000|2022-08-25 15:45:00|14956.7|14952.7|14972.3|14968.3|14972.3|14968.3|14956.7|14952.7|802
1661442600000|2022-08-25 15:50:00|14969.2|14965.2|14959.8|14955.8|14978.6|14974.6|14956.7|14952.7|5982
1661442900000|2022-08-25 15:55:00|14956.7|14952.7|14950.4|14946.4|14962.9|14958.9|14947.3|14943.3|11528
1661443200000|2022-08-25 16:00:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14944.2|14940.2|776
1661443500000|2022-08-25 16:05:00|14952|14948|14959.8|14955.8|14959.8|14955.8|14950.4|14946.4|851
1661443800000|2022-08-25 16:10:00|14956.7|14952.7|14962.9|14958.9|14966.1|14962.1|14950.4|14946.4|5055
1661444100000|2022-08-25 16:15:00|14961.4|14957.4|14975.4|14971.4|14975.4|14971.4|14959.8|14955.8|941
1661444400000|2022-08-25 16:20:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14969.2|14965.2|3019
1661444700000|2022-08-25 16:25:00|14969.2|14965.2|14969.2|14965.2|14975.4|14971.4|14969.2|14965.2|1279
1661445000000|2022-08-25 16:30:00|14966.1|14962.1|14959.8|14955.8|14972.3|14968.3|14959.8|14955.8|1533
1661445300000|2022-08-25 16:35:00|14962.9|14958.9|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|1973
1661445600000|2022-08-25 16:40:00|14961.4|14957.4|14966.1|14962.1|14967.6|14963.6|14956.7|14952.7|3976
1661445900000|2022-08-25 16:45:00|14962.9|14958.9|14978.6|14974.6|14978.6|14974.6|14962.9|14958.9|7162
1661446200000|2022-08-25 16:50:00|14975.4|14971.4|14962.9|14958.9|14978.6|14974.6|14962.9|14958.9|1263
1661446500000|2022-08-25 16:55:00|14964.5|14960.5|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|1720
1661446800000|2022-08-25 17:00:00|14961.4|14957.4|14984.8|14980.8|14998.9|14994.9|14959.8|14955.8|10045
1661447100000|2022-08-25 17:05:00|14986.4|14982.4|14991.1|14987.1|15003.6|14999.6|14984.8|14980.8|1456
1661447400000|2022-08-25 17:10:00|14992.6|14988.6|15003.6|14999.6|15006.7|15002.7|14989.5|14985.5|846
1661447700000|2022-08-25 17:15:00|15006.7|15002.7|14997.3|14993.3|15011.4|15007.4|14997.3|14993.3|2615
1661448000000|2022-08-25 17:20:00|15000.4|14996.4|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|1284
1661448300000|2022-08-25 17:25:00|15014.5|15010.5|15012.9|15008.9|15022.3|15018.3|15006.7|15002.7|834
1661448600000|2022-08-25 17:30:00|15011.4|15007.4|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|753
1661448900000|2022-08-25 17:35:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15003.6|14999.6|887
1661449200000|2022-08-25 17:40:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|2040
1661449500000|2022-08-25 17:45:00|15005.1|15001.1|15016.1|15012.1|15019.2|15015.2|15003.6|14999.6|5242
1661449800000|2022-08-25 17:50:00|15019.2|15015.2|15020.8|15016.8|15022.3|15018.3|15016.1|15012.1|1087
1661450100000|2022-08-25 17:55:00|15022.3|15018.3|15028.6|15024.6|15028.6|15024.6|15019.2|15015.2|1553
1661450400000|2022-08-25 18:00:00|15030.1|15026.1|15022.3|15018.3|15030.1|15026.1|15019.2|15015.2|1792
1661450700000|2022-08-25 18:05:00|15019.2|15015.2|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|924
1661451000000|2022-08-25 18:10:00|15014.5|15010.5|15016.1|15012.1|15019.2|15015.2|15014.5|15010.5|1051
1661451300000|2022-08-25 18:15:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15003.6|14999.6|12924
1661451600000|2022-08-25 18:20:00|15019.2|15015.2|15028.6|15024.6|15031.7|15027.7|15019.2|15015.2|638
1661451900000|2022-08-25 18:25:00|15031.7|15027.7|15031.7|15027.7|15031.7|15027.7|15025.4|15021.4|821
1661452200000|2022-08-25 18:30:00|15028.6|15024.6|15028.6|15024.6|15031.7|15027.7|15025.4|15021.4|1561
1661452500000|2022-08-25 18:35:00|15027|15023|15037.9|15033.9|15037.9|15033.9|15019.2|15015.2|4596
1661452800000|2022-08-25 18:40:00|15041.1|15037.1|15053.6|15049.6|15053.6|15049.6|15041.1|15037.1|21999
1661453100000|2022-08-25 18:45:00|15055.1|15051.1|15037.9|15033.9|15055.1|15051.1|15037.9|15033.9|3039
1661453400000|2022-08-25 18:50:00|15036.4|15032.4|15034.8|15030.8|15037.9|15033.9|15027|15023|951
1661453700000|2022-08-25 18:55:00|15033.3|15029.3|15037.9|15033.9|15037.9|15033.9|15031.7|15027.7|2501
1661454000000|2022-08-25 19:00:00|15034.8|15030.8|15034.8|15030.8|15041.1|15037.1|15031.7|15027.7|591
1661454300000|2022-08-25 19:05:00|15033.3|15029.3|15022.3|15018.3|15034.8|15030.8|15022.3|15018.3|1685
1661454600000|2022-08-25 19:10:00|15025.4|15021.4|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|1728
1661454900000|2022-08-25 19:15:00|15025.4|15021.4|15022.3|15018.3|15028.6|15024.6|15022.3|15018.3|510
1661455200000|2022-08-25 19:20:00|15020.8|15016.8|15022.3|15018.3|15025.4|15021.4|15019.2|15015.2|3259
1661455500000|2022-08-25 19:25:00|15019.2|15015.2|15006.7|15002.7|15019.2|15015.2|15003.6|14999.6|762
1661455800000|2022-08-25 19:30:00|15003.6|14999.6|14994.2|14990.2|15003.6|14999.6|14994.2|14990.2|867
1661456100000|2022-08-25 19:35:00|14992.6|14988.6|14994.2|14990.2|14994.2|14990.2|14987.9|14983.9|769
1661456400000|2022-08-25 19:40:00|14991.1|14987.1|14997.3|14993.3|15000.4|14996.4|14991.1|14987.1|8449
1661456700000|2022-08-25 19:45:00|14994.2|14990.2|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|2126
1661457000000|2022-08-25 19:50:00|15014.5|15010.5|15016.1|15012.1|15025.4|15021.4|15012.9|15008.9|1919
1661457300000|2022-08-25 19:55:00|15019.2|15015.2|15016.1|15012.1|15025.4|15021.4|15009.8|15005.8|1170
1661457600000|2022-08-25 20:00:00|15019.2|15015.2|15006.7|15002.7|15025.4|15021.4|15005.1|15001.1|870
1661457900000|2022-08-25 20:05:00|15009.8|15005.8|15003.6|14999.6|15012.9|15008.9|15003.6|14999.6|196
1661458200000|2022-08-25 20:10:00|15005.1|15001.1|15012.9|15008.9|15016.1|15012.1|15005.1|15001.1|82
1661458500000|2022-08-25 20:15:00|15009.8|15005.8|15012.9|15008.9|15016.1|15012.1|15009.8|15005.8|175
1661458800000|2022-08-25 20:20:00|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15009.8|15005.8|300
1661459100000|2022-08-25 20:25:00|15016.1|15012.1|15012.9|15008.9|15019.2|15015.2|15012.9|15008.9|237
1661459400000|2022-08-25 20:30:00|15009.8|15005.8|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|66
1661459700000|2022-08-25 20:35:00|15012.9|15008.9|15012.9|15008.9|15014.5|15010.5|15009.8|15005.8|148
1661460000000|2022-08-25 20:40:00|15016.1|15012.1|15019.2|15015.2|15019.2|15015.2|15014.5|15010.5|1741
1661460300000|2022-08-25 20:45:00|15020.8|15016.8|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|355
1661460600000|2022-08-25 20:50:00|15011.4|15007.4|15016.1|15012.1|15016.1|15012.1|15009.8|15005.8|160
1661460900000|2022-08-25 20:55:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15011.4|15007.4|239
1661464800000|2022-08-25 22:00:00|15009.8|15005.8|15008.3|15004.3|15009.8|15005.8|15006.7|15002.7|96
1661465100000|2022-08-25 22:05:00|15009.8|15005.8|15006.7|15002.7|15012.9|15008.9|15006.7|15002.7|19
1661465400000|2022-08-25 22:10:00|15005.1|15001.1|15003.6|14999.6|15005.1|15001.1|15003.6|14999.6|61
1661465700000|2022-08-25 22:15:00|15005.1|15001.1|15003.6|14999.6|15006.7|15002.7|15002|14998|30
1661466000000|2022-08-25 22:20:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15002|14998|6
1661466300000|2022-08-25 22:25:00|||||||||6
1661466600000|2022-08-25 22:30:00|15006.7|15002.7|15009.8|15005.8|15011.4|15007.4|15006.7|15002.7|21
1661466900000|2022-08-25 22:35:00|15011.4|15007.4|15011.4|15007.4|15012.9|15008.9|15009.8|15005.8|60
1661467200000|2022-08-25 22:40:00|15009.8|15005.8|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|8
1661467500000|2022-08-25 22:45:00|15011.4|15007.4|15012.9|15008.9|15012.9|15008.9|15011.4|15007.4|1
1661468100000|2022-08-25 22:55:00|||||||||2
1661468400000|2022-08-25 23:00:00|15011.4|15007.4|15009.8|15005.8|15012.9|15008.9|15009.8|15005.8|20
1661468700000|2022-08-25 23:05:00|15011.4|15007.4|15003.6|14999.6|15011.4|15007.4|15003.6|14999.6|24
1661469000000|2022-08-25 23:10:00|15002|14998|15002|14998|15003.6|14999.6|15000.4|14996.4|24
1661469300000|2022-08-25 23:15:00|15003.6|14999.6|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|34
1661469600000|2022-08-25 23:20:00|15005.1|15001.1|15006.7|15002.7|15008.3|15004.3|15003.6|14999.6|15
1661469900000|2022-08-25 23:25:00|15009.8|15005.8|15003.6|14999.6|15009.8|15005.8|15000.4|14996.4|24
1661470200000|2022-08-25 23:30:00|15002|14998|15003.6|14999.6|15003.6|14999.6|15000.4|14996.4|8
1661470500000|2022-08-25 23:35:00|15002|14998|15000.4|14996.4|15002|14998|15000.4|14996.4|11
1661470800000|2022-08-25 23:40:00|15003.6|14999.6|15002|14998|15003.6|14999.6|15000.4|14996.4|16
1661471100000|2022-08-25 23:45:00|15000.4|14996.4|14997.3|14993.3|15003.6|14999.6|14997.3|14993.3|44
1661471400000|2022-08-25 23:50:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|39
1661471700000|2022-08-25 23:55:00|15002|14998|15000.4|14996.4|15003.6|14999.6|15000.4|14996.4|13
1661472000000|2022-08-26 00:00:00|14998.9|14994.9|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|63
1661472300000|2022-08-26 00:05:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|39
1661472600000|2022-08-26 00:10:00|14989.5|14985.5|14987.9|14983.9|14991.1|14987.1|14987.9|14983.9|47
1661472900000|2022-08-26 00:15:00|14989.5|14985.5|14989.5|14985.5|14991.1|14987.1|14987.9|14983.9|57
1661473200000|2022-08-26 00:20:00|14991.1|14987.1|14994.2|14990.2|14995.8|14991.8|14991.1|14987.1|25
1661473500000|2022-08-26 00:25:00|14992.6|14988.6|14994.2|14990.2|14995.8|14991.8|14992.6|14988.6|18
1661473800000|2022-08-26 00:30:00|14995.8|14991.8|14997.3|14993.3|14997.3|14993.3|14994.2|14990.2|27
1661474100000|2022-08-26 00:35:00|14998.9|14994.9|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|23
1661474400000|2022-08-26 00:40:00|14998.9|14994.9|15016.1|15012.1|15016.1|15012.1|14998.9|14994.9|94
1661474700000|2022-08-26 00:45:00|15012.9|15008.9|15011.4|15007.4|15016.1|15012.1|15009.8|15005.8|50
1661475000000|2022-08-26 00:50:00|15009.8|15005.8|14997.3|14993.3|15009.8|15005.8|14994.2|14990.2|87
1661475300000|2022-08-26 00:55:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|69
1661475600000|2022-08-26 01:00:00|14991.1|14987.1|14984.8|14980.8|14994.2|14990.2|14984.8|14980.8|48
1661475900000|2022-08-26 01:05:00|14987.9|14983.9|14986.4|14982.4|14989.5|14985.5|14986.4|14982.4|40
1661476200000|2022-08-26 01:10:00|14987.9|14983.9|14989.5|14985.5|14991.1|14987.1|14986.4|14982.4|52
1661476500000|2022-08-26 01:15:00|14991.1|14987.1|14991.1|14987.1|14994.2|14990.2|14989.5|14985.5|105
1661476800000|2022-08-26 01:20:00|14987.9|14983.9|14986.4|14982.4|14987.9|14983.9|14984.8|14980.8|48
1661477100000|2022-08-26 01:25:00|14984.8|14980.8|14981.7|14977.7|14984.8|14980.8|14981.7|14977.7|29
1661477400000|2022-08-26 01:30:00|14980.1|14976.1|14981.7|14977.7|14981.7|14977.7|14978.6|14974.6|25
1661477700000|2022-08-26 01:35:00|14980.1|14976.1|14977|14973|14981.7|14977.7|14975.4|14971.4|47
1661478000000|2022-08-26 01:40:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|59
1661478300000|2022-08-26 01:45:00|14972.3|14968.3|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|35
1661478600000|2022-08-26 01:50:00|||||||||40
1661478900000|2022-08-26 01:55:00|14973.9|14969.9|14972.3|14968.3|14975.4|14971.4|14967.6|14963.6|30
1661479200000|2022-08-26 02:00:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|36
1661479500000|2022-08-26 02:05:00|14969.2|14965.2|14972.3|14968.3|14975.4|14971.4|14969.2|14965.2|199
1661479800000|2022-08-26 02:10:00|14969.2|14965.2|14975.4|14971.4|14975.4|14971.4|14969.2|14965.2|32
1661480100000|2022-08-26 02:15:00|14978.6|14974.6|14973.9|14969.9|14978.6|14974.6|14972.3|14968.3|50
1661480400000|2022-08-26 02:20:00|14975.4|14971.4|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|18
1661480700000|2022-08-26 02:25:00|||||||||21
1661481000000|2022-08-26 02:30:00|14975.4|14971.4|14975.4|14971.4|14975.4|14971.4|14972.3|14968.3|32
1661481300000|2022-08-26 02:35:00|14972.3|14968.3|14972.3|14968.3|14975.4|14971.4|14972.3|14968.3|33
1661481600000|2022-08-26 02:40:00|14973.9|14969.9|14972.3|14968.3|14973.9|14969.9|14972.3|14968.3|26
1661481900000|2022-08-26 02:45:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|242
1661482200000|2022-08-26 02:50:00|||||||||18
1661482500000|2022-08-26 02:55:00|||||||||21
1661482800000|2022-08-26 03:00:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|160
1661483100000|2022-08-26 03:05:00|14972.3|14968.3|14973.9|14969.9|14973.9|14969.9|14969.2|14965.2|81
1661483400000|2022-08-26 03:10:00|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|14972.3|14968.3|24
1661483700000|2022-08-26 03:15:00|14975.4|14971.4|14978.6|14974.6|14981.7|14977.7|14975.4|14971.4|148
1661484000000|2022-08-26 03:20:00|14980.1|14976.1|14975.4|14971.4|14981.7|14977.7|14975.4|14971.4|112
1661484300000|2022-08-26 03:25:00|14977|14973|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|138
1661484600000|2022-08-26 03:30:00|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14973.9|14969.9|36
1661484900000|2022-08-26 03:35:00|14973.9|14969.9|14969.2|14965.2|14973.9|14969.9|14969.2|14965.2|54
1661485200000|2022-08-26 03:40:00|||||||||22
1661485500000|2022-08-26 03:45:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|68
1661485800000|2022-08-26 03:50:00|||||||||40
1661486100000|2022-08-26 03:55:00|14969.2|14965.2|14967.6|14963.6|14969.2|14965.2|14966.1|14962.1|36
1661486400000|2022-08-26 04:00:00|14969.2|14965.2|14969.2|14965.2|14972.3|14968.3|14969.2|14965.2|29
1661486700000|2022-08-26 04:05:00|14970.8|14966.8|14972.3|14968.3|14972.3|14968.3|14970.8|14966.8|25
1661487000000|2022-08-26 04:10:00|14969.2|14965.2|14966.1|14962.1|14972.3|14968.3|14966.1|14962.1|57
1661487300000|2022-08-26 04:15:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14962.9|14958.9|51
1661487600000|2022-08-26 04:20:00|14964.5|14960.5|14962.9|14958.9|14966.1|14962.1|14962.9|14958.9|39
1661487900000|2022-08-26 04:25:00|14959.8|14955.8|14959.8|14955.8|14961.4|14957.4|14959.8|14955.8|138
1661488200000|2022-08-26 04:30:00|14961.4|14957.4|14956.7|14952.7|14961.4|14957.4|14956.7|14952.7|69
1661488500000|2022-08-26 04:35:00|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|14953.6|14949.6|22
1661488800000|2022-08-26 04:40:00|||||||||37
1661489100000|2022-08-26 04:45:00|14950.4|14946.4|14944.2|14940.2|14950.4|14946.4|14944.2|14940.2|44
1661489400000|2022-08-26 04:50:00|14942.6|14938.6|14942.6|14938.6|14944.2|14940.2|14941.1|14937.1|52
1661489700000|2022-08-26 04:55:00|14944.2|14940.2|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|64
1661490000000|2022-08-26 05:00:00|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|46
1661490300000|2022-08-26 05:05:00|14948.9|14944.9|14953.6|14949.6|14953.6|14949.6|14944.2|14940.2|54
1661490600000|2022-08-26 05:10:00|14952|14948|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|177
1661490900000|2022-08-26 05:15:00|14948.9|14944.9|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|36
1661491200000|2022-08-26 05:20:00|14947.3|14943.3|14944.2|14940.2|14947.3|14943.3|14944.2|14940.2|52
1661491500000|2022-08-26 05:25:00|||||||||28
1661491800000|2022-08-26 05:30:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|69
1661492100000|2022-08-26 05:35:00|14948.9|14944.9|14950.4|14946.4|14950.4|14946.4|14947.3|14943.3|53
1661492400000|2022-08-26 05:40:00|14953.6|14949.6|14950.4|14946.4|14956.7|14952.7|14950.4|14946.4|128
1661492700000|2022-08-26 05:45:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|140
1661493000000|2022-08-26 05:50:00|14948.9|14944.9|14955.1|14951.1|14955.1|14951.1|14947.3|14943.3|129
1661493300000|2022-08-26 05:55:00|14953.6|14949.6|14955.1|14951.1|14956.7|14952.7|14953.6|14949.6|27
1661493600000|2022-08-26 06:00:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14947.3|14943.3|101
1661493900000|2022-08-26 06:05:00|14953.6|14949.6|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|50
1661494200000|2022-08-26 06:10:00|14966.1|14962.1|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|90
1661494500000|2022-08-26 06:15:00|14958.3|14954.3|14958.3|14954.3|14959.8|14955.8|14953.6|14949.6|57
1661494800000|2022-08-26 06:20:00|14956.7|14952.7|14953.6|14949.6|14958.3|14954.3|14950.4|14946.4|83
1661495100000|2022-08-26 06:25:00|14956.7|14952.7|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|95
1661495400000|2022-08-26 06:30:00|14953.6|14949.6|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|117
1661495700000|2022-08-26 06:35:00|14964.5|14960.5|14953.6|14949.6|14966.1|14962.1|14953.6|14949.6|150
1661496000000|2022-08-26 06:40:00|14955.1|14951.1|14944.2|14940.2|14956.7|14952.7|14944.2|14940.2|266
1661496300000|2022-08-26 06:45:00|14947.3|14943.3|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|148
1661496600000|2022-08-26 06:50:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|282
1661496900000|2022-08-26 06:55:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14944.2|14940.2|118
1661497200000|2022-08-26 07:00:00|14944.2|14940.2|14945.8|14941.8|14948.9|14944.9|14937.9|14933.9|283
1661497500000|2022-08-26 07:05:00|14944.2|14940.2|14934.8|14930.8|14947.3|14943.3|14928.6|14924.6|187
1661497800000|2022-08-26 07:10:00|14931.7|14927.7|14922.3|14918.3|14934.8|14930.8|14920.8|14916.8|179
1661498100000|2022-08-26 07:15:00|14923.9|14919.9|14916.1|14912.1|14931.7|14927.7|14914.5|14910.5|256
1661498400000|2022-08-26 07:20:00|14917.6|14913.6|14934.8|14930.8|14937.9|14933.9|14916.1|14912.1|326
1661498700000|2022-08-26 07:25:00|14931.7|14927.7|14928.6|14924.6|14934.8|14930.8|14925.4|14921.4|248
1661499000000|2022-08-26 07:30:00|14927|14923|14919.2|14915.2|14928.6|14924.6|14916.1|14912.1|187
1661499300000|2022-08-26 07:35:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14906.7|14902.7|254
1661499600000|2022-08-26 07:40:00|14919.2|14915.2|14916.1|14912.1|14919.2|14915.2|14909.8|14905.8|318
1661499900000|2022-08-26 07:45:00|14917.6|14913.6|14912.9|14908.9|14925.4|14921.4|14909.8|14905.8|187
1661500200000|2022-08-26 07:50:00|14911.4|14907.4|14922.3|14918.3|14925.4|14921.4|14909.8|14905.8|607
1661500500000|2022-08-26 07:55:00|14920.8|14916.8|14906.7|14902.7|14922.3|14918.3|14906.7|14902.7|970
1661500800000|2022-08-26 08:00:00|14908.3|14904.3|14916.1|14912.1|14917.6|14913.6|14903.6|14899.6|737
1661501100000|2022-08-26 08:05:00|14919.2|14915.2|14916.1|14912.1|14920.8|14916.8|14909.8|14905.8|229
1661501400000|2022-08-26 08:10:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14916.1|14912.1|160
1661501700000|2022-08-26 08:15:00|14920.8|14916.8|14922.3|14918.3|14928.6|14924.6|14919.2|14915.2|359
1661502000000|2022-08-26 08:20:00|14925.4|14921.4|14922.3|14918.3|14928.6|14924.6|14922.3|14918.3|158
1661502300000|2022-08-26 08:25:00|14920.8|14916.8|14919.2|14915.2|14928.6|14924.6|14917.6|14913.6|783
1661502600000|2022-08-26 08:30:00|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|108
1661502900000|2022-08-26 08:35:00|14923.9|14919.9|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|96
1661503200000|2022-08-26 08:40:00|14923.9|14919.9|14919.2|14915.2|14928.6|14924.6|14917.6|14913.6|124
1661503500000|2022-08-26 08:45:00|14920.8|14916.8|14923.9|14919.9|14928.6|14924.6|14919.2|14915.2|141
1661503800000|2022-08-26 08:50:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|249
1661504100000|2022-08-26 08:55:00|14923.9|14919.9|14919.2|14915.2|14925.4|14921.4|14916.1|14912.1|258
1661504400000|2022-08-26 09:00:00|14916.1|14912.1|14909.8|14905.8|14922.3|14918.3|14909.8|14905.8|262
1661504700000|2022-08-26 09:05:00|14911.4|14907.4|14909.8|14905.8|14912.9|14908.9|14903.6|14899.6|98
1661505000000|2022-08-26 09:10:00|14906.7|14902.7|14909.8|14905.8|14909.8|14905.8|14906.7|14902.7|150
1661505300000|2022-08-26 09:15:00|14912.9|14908.9|14909.8|14905.8|14916.1|14912.1|14909.8|14905.8|318
1661505600000|2022-08-26 09:20:00|14911.4|14907.4|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|162
1661505900000|2022-08-26 09:25:00|14906.7|14902.7|14916.1|14912.1|14919.2|14915.2|14906.7|14902.7|2237
1661506200000|2022-08-26 09:30:00|14919.2|14915.2|14909.8|14905.8|14920.8|14916.8|14909.8|14905.8|184
1661506500000|2022-08-26 09:35:00|14911.4|14907.4|14919.2|14915.2|14919.2|14915.2|14909.8|14905.8|544
1661506800000|2022-08-26 09:40:00|14917.6|14913.6|14922.3|14918.3|14925.4|14921.4|14917.6|14913.6|160
1661507100000|2022-08-26 09:45:00|14919.2|14915.2|14919.2|14915.2|14920.8|14916.8|14912.9|14908.9|136
1661507400000|2022-08-26 09:50:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|382
1661507700000|2022-08-26 09:55:00|14914.5|14910.5|14914.5|14910.5|14919.2|14915.2|14912.9|14908.9|1538
1661508000000|2022-08-26 10:00:00|14912.9|14908.9|14917.6|14913.6|14919.2|14915.2|14912.9|14908.9|108
1661508300000|2022-08-26 10:05:00|14916.1|14912.1|14912.9|14908.9|14919.2|14915.2|14906.7|14902.7|204
1661508600000|2022-08-26 10:10:00|14911.4|14907.4|14912.9|14908.9|14912.9|14908.9|14906.7|14902.7|577
1661508900000|2022-08-26 10:15:00|14914.5|14910.5|14909.8|14905.8|14916.1|14912.1|14906.7|14902.7|160
1661509200000|2022-08-26 10:20:00|14908.3|14904.3|14912.9|14908.9|14916.1|14912.1|14908.3|14904.3|514
1661509500000|2022-08-26 10:25:00|14916.1|14912.1|14919.2|14915.2|14919.2|14915.2|14912.9|14908.9|193
1661509800000|2022-08-26 10:30:00|14917.6|14913.6|14919.2|14915.2|14922.3|14918.3|14912.9|14908.9|616
1661510100000|2022-08-26 10:35:00|14920.8|14916.8|14919.2|14915.2|14925.4|14921.4|14914.5|14910.5|345
1661510400000|2022-08-26 10:40:00|14922.3|14918.3|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|114
1661510700000|2022-08-26 10:45:00|14920.8|14916.8|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|390
1661511000000|2022-08-26 10:50:00|14920.8|14916.8|14919.2|14915.2|14925.4|14921.4|14919.2|14915.2|644
1661511300000|2022-08-26 10:55:00|14920.8|14916.8|14916.1|14912.1|14922.3|14918.3|14916.1|14912.1|421
1661511600000|2022-08-26 11:00:00|14917.6|14913.6|14917.6|14913.6|14920.8|14916.8|14916.1|14912.1|440
1661511900000|2022-08-26 11:05:00|14919.2|14915.2|14922.3|14918.3|14925.4|14921.4|14919.2|14915.2|250
1661512200000|2022-08-26 11:10:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14922.3|14918.3|209
1661512500000|2022-08-26 11:15:00|14920.8|14916.8|14922.3|14918.3|14923.9|14919.9|14916.1|14912.1|213
1661512800000|2022-08-26 11:20:00|14920.8|14916.8|14919.2|14915.2|14922.3|14918.3|14919.2|14915.2|3555
1661513100000|2022-08-26 11:25:00|14916.1|14912.1|14928.6|14924.6|14928.6|14924.6|14912.9|14908.9|213
1661513400000|2022-08-26 11:30:00|14925.4|14921.4|14919.2|14915.2|14928.6|14924.6|14919.2|14915.2|4544
1661513700000|2022-08-26 11:35:00|14916.1|14912.1|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|3163
1661514000000|2022-08-26 11:40:00|14919.2|14915.2|14916.1|14912.1|14922.3|14918.3|14912.9|14908.9|2653
1661514300000|2022-08-26 11:45:00|14917.6|14913.6|14912.9|14908.9|14922.3|14918.3|14912.9|14908.9|1037
1661514600000|2022-08-26 11:50:00|14916.1|14912.1|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|1011
1661514900000|2022-08-26 11:55:00|14925.4|14921.4|14922.3|14918.3|14925.4|14921.4|14916.1|14912.1|185
1661515200000|2022-08-26 12:00:00|14925.4|14921.4|14916.1|14912.1|14925.4|14921.4|14909.8|14905.8|2333
1661515500000|2022-08-26 12:05:00|14919.2|14915.2|14909.8|14905.8|14919.2|14915.2|14906.7|14902.7|2391
1661515800000|2022-08-26 12:10:00|14912.9|14908.9|14922.3|14918.3|14922.3|14918.3|14912.9|14908.9|505
1661516100000|2022-08-26 12:15:00|14920.8|14916.8|14922.3|14918.3|14928.6|14924.6|14912.9|14908.9|3276
1661516400000|2022-08-26 12:20:00|14919.2|14915.2|14912.9|14908.9|14919.2|14915.2|14900.4|14896.4|1812
1661516700000|2022-08-26 12:25:00|14916.1|14912.1|14906.7|14902.7|14916.1|14912.1|14903.6|14899.6|959
1661517000000|2022-08-26 12:30:00|14908.3|14904.3|14944.2|14940.2|14975.4|14971.4|14905.1|14901.1|1555
1661517300000|2022-08-26 12:35:00|14941.1|14937.1|14962.9|14958.9|14962.9|14958.9|14928.6|14924.6|1148
1661517600000|2022-08-26 12:40:00|14966.1|14962.1|14937.9|14933.9|14972.3|14968.3|14931.7|14927.7|965
1661517900000|2022-08-26 12:45:00|14936.4|14932.4|14953.6|14949.6|14953.6|14949.6|14925.4|14921.4|1249
1661518200000|2022-08-26 12:50:00|14956.7|14952.7|14937.9|14933.9|14959.8|14955.8|14925.4|14921.4|12628
1661518500000|2022-08-26 12:55:00|14941.1|14937.1|14959.8|14955.8|14975.4|14971.4|14941.1|14937.1|1272
1661518800000|2022-08-26 13:00:00|14961.4|14957.4|14975.4|14971.4|14984.8|14980.8|14961.4|14957.4|1252
1661519100000|2022-08-26 13:05:00|14972.3|14968.3|14987.9|14983.9|14987.9|14983.9|14972.3|14968.3|866
1661519400000|2022-08-26 13:10:00|14989.5|14985.5|15019.2|15015.2|15025.4|15021.4|14986.4|14982.4|10497
1661519700000|2022-08-26 13:15:00|15020.8|15016.8|15012.9|15008.9|15031.7|15027.7|15012.9|15008.9|9999
1661520000000|2022-08-26 13:20:00|15016.1|15012.1|15006.7|15002.7|15025.4|15021.4|15003.6|14999.6|2270
1661520300000|2022-08-26 13:25:00|15003.6|14999.6|14947.3|14943.3|15009.8|15005.8|14937.9|14933.9|2119
1661520600000|2022-08-26 13:30:00|14944.2|14940.2|14947.3|14943.3|14959.8|14955.8|14922.3|14918.3|2632
1661520900000|2022-08-26 13:35:00|14948.9|14944.9|14953.6|14949.6|14966.1|14962.1|14937.9|14933.9|1029
1661521200000|2022-08-26 13:40:00|14950.4|14946.4|14956.7|14952.7|14972.3|14968.3|14934.8|14930.8|840
1661521500000|2022-08-26 13:45:00|14955.1|14951.1|14952|14948|14970.8|14966.8|14944.2|14940.2|1103
1661521800000|2022-08-26 13:50:00|14953.6|14949.6|14972.3|14968.3|14973.9|14969.9|14944.2|14940.2|872
1661522100000|2022-08-26 13:55:00|14970.8|14966.8|14973.9|14969.9|14984.8|14980.8|14966.1|14962.1|3833
1661522400000|2022-08-26 14:00:00|14972.3|14968.3|14941.1|14937.1|14973.9|14969.9|14911.4|14907.4|1409
1661522700000|2022-08-26 14:05:00|14937.9|14933.9|14987.9|14983.9|14991.1|14987.1|14931.7|14927.7|1266
1661523000000|2022-08-26 14:10:00|14986.4|14982.4|15000.4|14996.4|15053.6|15049.6|14986.4|14982.4|1579
1661523300000|2022-08-26 14:15:00|15003.6|14999.6|15009.8|15005.8|15009.8|15005.8|14959.8|14955.8|1076
1661523600000|2022-08-26 14:20:00|15006.7|15002.7|14984.8|14980.8|15006.7|15002.7|14964.5|14960.5|5070
1661523900000|2022-08-26 14:25:00|14981.7|14977.7|14950.4|14946.4|14981.7|14977.7|14922.3|14918.3|3234
1661524200000|2022-08-26 14:30:00|14947.3|14943.3|14987.9|14983.9|14994.2|14990.2|14947.3|14943.3|2484
1661524500000|2022-08-26 14:35:00|14991.1|14987.1|15009.8|15005.8|15023.9|15019.9|14987.9|14983.9|3037
1661524800000|2022-08-26 14:40:00|15011.4|15007.4|15019.2|15015.2|15034.8|15030.8|15005.1|15001.1|1585
1661525100000|2022-08-26 14:45:00|15017.6|15013.6|15037.9|15033.9|15058.3|15054.3|15000.4|14996.4|886
1661525400000|2022-08-26 14:50:00|15034.8|15030.8|15028.6|15024.6|15047.3|15043.3|15019.2|15015.2|814
1661525700000|2022-08-26 14:55:00|15031.7|15027.7|15025.4|15021.4|15031.7|15027.7|15016.1|15012.1|1285
1661526000000|2022-08-26 15:00:00|15023.9|15019.9|15075.4|15071.4|15075.4|15071.4|15022.3|15018.3|2653
1661526300000|2022-08-26 15:05:00|15072.3|15068.3|15072.3|15068.3|15078.6|15074.6|15056.7|15052.7|3283
1661526600000|2022-08-26 15:10:00|15069.2|15065.2|15059.8|15055.8|15083.3|15079.3|15056.7|15052.7|1066
1661526900000|2022-08-26 15:15:00|15058.3|15054.3|15078.6|15074.6|15078.6|15074.6|15053.6|15049.6|1035
1661527200000|2022-08-26 15:20:00|15075.4|15071.4|15081.7|15077.7|15084.8|15080.8|15053.6|15049.6|1282
1661527500000|2022-08-26 15:25:00|15080.1|15076.1|15094.2|15090.2|15094.2|15090.2|15066.1|15062.1|3119
1661527800000|2022-08-26 15:30:00|15095.8|15091.8|15087.9|15083.9|15100.4|15096.4|15084.8|15080.8|1307
1661528100000|2022-08-26 15:35:00|15091.1|15087.1|15134.8|15130.8|15137.9|15133.9|15084.8|15080.8|722
1661528400000|2022-08-26 15:40:00|15131.7|15127.7|15159.8|15155.8|15159.8|15155.8|15131.7|15127.7|1433
1661528700000|2022-08-26 15:45:00|15156.7|15152.7|15150.4|15146.4|15169.2|15165.2|15134.8|15130.8|1143
1661529000000|2022-08-26 15:50:00|15147.3|15143.3|15150.4|15146.4|15159.8|15155.8|15141.1|15137.1|906
1661529300000|2022-08-26 15:55:00|15153.6|15149.6|15130.1|15126.1|15153.6|15149.6|15125.4|15121.4|1018
1661529600000|2022-08-26 16:00:00|15128.6|15124.6|15142.6|15138.6|15144.2|15140.2|15128.6|15124.6|1866
1661529900000|2022-08-26 16:05:00|15144.2|15140.2|15125.4|15121.4|15144.2|15140.2|15116.1|15112.1|2457
1661530200000|2022-08-26 16:10:00|15127|15123|15141.1|15137.1|15144.2|15140.2|15122.3|15118.3|747
1661530500000|2022-08-26 16:15:00|15139.5|15135.5|15131.7|15127.7|15144.2|15140.2|15122.3|15118.3|935
1661530800000|2022-08-26 16:20:00|15134.8|15130.8|15131.7|15127.7|15137.9|15133.9|15128.6|15124.6|642
1661531100000|2022-08-26 16:25:00|15128.6|15124.6|15119.2|15115.2|15130.1|15126.1|15119.2|15115.2|10607
1661531400000|2022-08-26 16:30:00|15122.3|15118.3|15117.6|15113.6|15125.4|15121.4|15112.9|15108.9|568
1661531700000|2022-08-26 16:35:00|15116.1|15112.1|15119.2|15115.2|15122.3|15118.3|15106.7|15102.7|484
1661532000000|2022-08-26 16:40:00|15117.6|15113.6|15092.6|15088.6|15119.2|15115.2|15091.1|15087.1|2077
1661532300000|2022-08-26 16:45:00|15091.1|15087.1|15109.8|15105.8|15112.9|15108.9|15089.5|15085.5|364
1661532600000|2022-08-26 16:50:00|15108.3|15104.3|15084.8|15080.8|15109.8|15105.8|15081.7|15077.7|1092
1661532900000|2022-08-26 16:55:00|15087.9|15083.9|15087.9|15083.9|15087.9|15083.9|15075.4|15071.4|715
1661533200000|2022-08-26 17:00:00|15089.5|15085.5|15094.2|15090.2|15097.3|15093.3|15086.4|15082.4|1964
1661533500000|2022-08-26 17:05:00|15092.6|15088.6|15089.5|15085.5|15094.2|15090.2|15084.8|15080.8|3296
1661533800000|2022-08-26 17:10:00|15087.9|15083.9|15081.7|15077.7|15091.1|15087.1|15077|15073|426
1661534100000|2022-08-26 17:15:00|15083.3|15079.3|15078.6|15074.6|15087.9|15083.9|15072.3|15068.3|427
1661534400000|2022-08-26 17:20:00|15077|15073|15084.8|15080.8|15086.4|15082.4|15077|15073|602
1661534700000|2022-08-26 17:25:00|15087.9|15083.9|15092.6|15088.6|15092.6|15088.6|15081.7|15077.7|3062
1661535000000|2022-08-26 17:30:00|15091.1|15087.1|15081.7|15077.7|15091.1|15087.1|15078.6|15074.6|588
1661535300000|2022-08-26 17:35:00|15083.3|15079.3|15081.7|15077.7|15084.8|15080.8|15078.6|15074.6|973
1661535600000|2022-08-26 17:40:00|15078.6|15074.6|15087.9|15083.9|15091.1|15087.1|15078.6|15074.6|570
1661535900000|2022-08-26 17:45:00|15089.5|15085.5|15109.8|15105.8|15112.9|15108.9|15087.9|15083.9|395
1661536200000|2022-08-26 17:50:00|15106.7|15102.7|15116.1|15112.1|15119.2|15115.2|15103.6|15099.6|539
1661536500000|2022-08-26 17:55:00|15112.9|15108.9|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|6167
1661536800000|2022-08-26 18:00:00|15108.3|15104.3|15122.3|15118.3|15122.3|15118.3|15108.3|15104.3|1122
1661537100000|2022-08-26 18:05:00|15119.2|15115.2|15119.2|15115.2|15125.4|15121.4|15116.1|15112.1|415
1661537400000|2022-08-26 18:10:00|15116.1|15112.1|15112.9|15108.9|15119.2|15115.2|15106.7|15102.7|373
1661537700000|2022-08-26 18:15:00|15114.5|15110.5|15116.1|15112.1|15122.3|15118.3|15112.9|15108.9|538
1661538000000|2022-08-26 18:20:00|15119.2|15115.2|15116.1|15112.1|15119.2|15115.2|15109.8|15105.8|647
1661538300000|2022-08-26 18:25:00|15114.5|15110.5|15112.9|15108.9|15119.2|15115.2|15106.7|15102.7|425
1661538600000|2022-08-26 18:30:00|15116.1|15112.1|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|360
1661538900000|2022-08-26 18:35:00|15112.9|15108.9|15119.2|15115.2|15122.3|15118.3|15112.9|15108.9|612
1661539200000|2022-08-26 18:40:00|15117.6|15113.6|15109.8|15105.8|15119.2|15115.2|15106.7|15102.7|720
1661539500000|2022-08-26 18:45:00|15106.7|15102.7|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|525
1661539800000|2022-08-26 18:50:00|15116.1|15112.1|15112.9|15108.9|15116.1|15112.1|15112.9|15108.9|515
1661540100000|2022-08-26 18:55:00|15114.5|15110.5|15109.8|15105.8|15116.1|15112.1|15106.7|15102.7|1157
1661540400000|2022-08-26 19:00:00|15112.9|15108.9|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|739
1661540700000|2022-08-26 19:05:00|15111.4|15107.4|15119.2|15115.2|15119.2|15115.2|15109.8|15105.8|441
1661541000000|2022-08-26 19:10:00|15117.6|15113.6|15116.1|15112.1|15120.8|15116.8|15116.1|15112.1|566
1661541300000|2022-08-26 19:15:00|15119.2|15115.2|15103.6|15099.6|15122.3|15118.3|15103.6|15099.6|483
1661541600000|2022-08-26 19:20:00|15100.4|15096.4|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|420
1661541900000|2022-08-26 19:25:00|15105.1|15101.1|15102|15098|15106.7|15102.7|15097.3|15093.3|691
1661542200000|2022-08-26 19:30:00|15103.6|15099.6|15106.7|15102.7|15106.7|15102.7|15100.4|15096.4|2366
1661542500000|2022-08-26 19:35:00|15108.3|15104.3|15114.5|15110.5|15116.1|15112.1|15103.6|15099.6|721
1661542800000|2022-08-26 19:40:00|15116.1|15112.1|15125.4|15121.4|15125.4|15121.4|15116.1|15112.1|883
1661543100000|2022-08-26 19:45:00|15123.9|15119.9|15119.2|15115.2|15128.6|15124.6|15116.1|15112.1|1737
1661543400000|2022-08-26 19:50:00|15120.8|15116.8|15128.6|15124.6|15137.9|15133.9|15116.1|15112.1|753
1661543700000|2022-08-26 19:55:00|15125.4|15121.4|15131.7|15127.7|15131.7|15127.7|15109.8|15105.8|1972
1661544000000|2022-08-26 20:00:00|15128.6|15124.6|15141.1|15137.1|15144.2|15140.2|15128.6|15124.6|1013
1661544300000|2022-08-26 20:05:00|15142.6|15138.6|15144.2|15140.2|15144.2|15140.2|15137.9|15133.9|713
1661544600000|2022-08-26 20:10:00|15141.1|15137.1|15137.9|15133.9|15144.2|15140.2|15137.9|15133.9|125
1661544900000|2022-08-26 20:15:00|15134.8|15130.8|15134.8|15130.8|15134.8|15130.8|15128.6|15124.6|138
1661545200000|2022-08-26 20:20:00|15131.7|15127.7|15137.9|15133.9|15137.9|15133.9|15130.1|15126.1|429
1661545500000|2022-08-26 20:25:00|15144.2|15140.2|15150.4|15146.4|15150.4|15146.4|15139.5|15135.5|5205
1661545800000|2022-08-26 20:30:00|15147.3|15143.3|15147.3|15143.3|15150.4|15146.4|15147.3|15143.3|49
1661546100000|2022-08-26 20:35:00|15150.4|15146.4|15150.4|15146.4|15153.6|15149.6|15150.4|15146.4|101
1661546400000|2022-08-26 20:40:00|15152|15148|15150.4|15146.4|15153.6|15149.6|15147.3|15143.3|74
1661546700000|2022-08-26 20:45:00|15147.3|15143.3|15161.4|15157.4|15162.9|15158.9|15147.3|15143.3|289
1661547000000|2022-08-26 20:50:00|15162.9|15158.9|15159.8|15155.8|15162.9|15158.9|15159.8|15155.8|60
1661547300000|2022-08-26 20:55:00|15156.7|15152.7|15130.1|15126.1|15159.8|15155.8|15130.1|15126.1|230
1661724000000|2022-08-28 22:00:00|15100.4|15096.4|15097.3|15093.3|15106.7|15102.7|15089.5|15085.5|180
1661724300000|2022-08-28 22:05:00|15098.9|15094.9|15109.8|15105.8|15109.8|15105.8|15098.9|15094.9|77
1661724600000|2022-08-28 22:10:00|15111.4|15107.4|15109.8|15105.8|15111.4|15107.4|15109.8|15105.8|8
1661724900000|2022-08-28 22:15:00|15108.3|15104.3|15112.9|15108.9|15114.5|15110.5|15106.7|15102.7|33
1661725200000|2022-08-28 22:20:00|15111.4|15107.4|15109.8|15105.8|15112.9|15108.9|15109.8|15105.8|1
1661725500000|2022-08-28 22:25:00|15108.3|15104.3|15106.7|15102.7|15108.3|15104.3|15103.6|15099.6|23
1661725800000|2022-08-28 22:30:00|15109.8|15105.8|15106.7|15102.7|15109.8|15105.8|15105.1|15101.1|20
1661726100000|2022-08-28 22:35:00|15108.3|15104.3|15112.9|15108.9|15112.9|15108.9|15106.7|15102.7|17
1661726400000|2022-08-28 22:40:00|15114.5|15110.5|15112.9|15108.9|15116.1|15112.1|15109.8|15105.8|20
1661726700000|2022-08-28 22:45:00|15116.1|15112.1|15116.1|15112.1|15117.6|15113.6|15116.1|15112.1|10
1661727000000|2022-08-28 22:50:00|15114.5|15110.5|15106.7|15102.7|15114.5|15110.5|15106.7|15102.7|11
1661727300000|2022-08-28 22:55:00|15105.1|15101.1|15106.7|15102.7|15106.7|15102.7|15103.6|15099.6|9
1661727600000|2022-08-28 23:00:00|15105.1|15101.1|15102|15098|15106.7|15102.7|15102|15098|6
1661727900000|2022-08-28 23:05:00|15100.4|15096.4|15100.4|15096.4|15103.6|15099.6|15100.4|15096.4|15
1661728200000|2022-08-28 23:10:00|15095.8|15091.8|15091.1|15087.1|15097.3|15093.3|15091.1|15087.1|27
1661728500000|2022-08-28 23:15:00|15092.6|15088.6|15094.2|15090.2|15094.2|15090.2|15091.1|15087.1|26
1661728800000|2022-08-28 23:20:00|15092.6|15088.6|15081.7|15077.7|15092.6|15088.6|15081.7|15077.7|47
1661729100000|2022-08-28 23:25:00|15080.1|15076.1|15080.1|15076.1|15081.7|15077.7|15077|15073|33
1661729400000|2022-08-28 23:30:00|15078.6|15074.6|15075.4|15071.4|15083.3|15079.3|15072.3|15068.3|66
1661729700000|2022-08-28 23:35:00|15077|15073|15073.9|15069.9|15078.6|15074.6|15072.3|15068.3|21
1661730000000|2022-08-28 23:40:00|15072.3|15068.3|15081.7|15077.7|15081.7|15077.7|15072.3|15068.3|29
1661730300000|2022-08-28 23:45:00|15084.8|15080.8|15081.7|15077.7|15087.9|15083.9|15081.7|15077.7|66
1661730600000|2022-08-28 23:50:00|15080.1|15076.1|15080.1|15076.1|15080.1|15076.1|15075.4|15071.4|25
1661730900000|2022-08-28 23:55:00|15078.6|15074.6|15078.6|15074.6|15080.1|15076.1|15077|15073|4
1661731200000|2022-08-29 00:00:00|15081.7|15077.7|15062.9|15058.9|15084.8|15080.8|15059.8|15055.8|121
1661731500000|2022-08-29 00:05:00|15064.5|15060.5|15050.4|15046.4|15064.5|15060.5|15048.9|15044.9|217
1661731800000|2022-08-29 00:10:00|15048.9|15044.9|15042.6|15038.6|15050.4|15046.4|15041.1|15037.1|109
1661732100000|2022-08-29 00:15:00|15041.1|15037.1|15031.7|15027.7|15047.3|15043.3|15031.7|15027.7|399
1661732400000|2022-08-29 00:20:00|15034.8|15030.8|15031.7|15027.7|15036.4|15032.4|15030.1|15026.1|108
1661732700000|2022-08-29 00:25:00|15033.3|15029.3|15037.9|15033.9|15044.2|15040.2|15025.4|15021.4|129
1661733000000|2022-08-29 00:30:00|15041.1|15037.1|15056.7|15052.7|15056.7|15052.7|15041.1|15037.1|133
1661733300000|2022-08-29 00:35:00|15058.3|15054.3|15050.4|15046.4|15058.3|15054.3|15050.4|15046.4|49
1661733600000|2022-08-29 00:40:00|15048.9|15044.9|15028.6|15024.6|15048.9|15044.9|15028.6|15024.6|96
1661733900000|2022-08-29 00:45:00|15027|15023|15030.1|15026.1|15036.4|15032.4|15025.4|15021.4|53
1661734200000|2022-08-29 00:50:00|15028.6|15024.6|15031.7|15027.7|15033.3|15029.3|15025.4|15021.4|69
1661734500000|2022-08-29 00:55:00|15033.3|15029.3|15037.9|15033.9|15044.2|15040.2|15031.7|15027.7|78
1661734800000|2022-08-29 01:00:00|15041.1|15037.1|15047.3|15043.3|15047.3|15043.3|15041.1|15037.1|67
1661735100000|2022-08-29 01:05:00|15045.8|15041.8|15048.9|15044.9|15052|15048|15044.2|15040.2|63
1661735400000|2022-08-29 01:10:00|15050.4|15046.4|15047.3|15043.3|15050.4|15046.4|15044.2|15040.2|23
1661735700000|2022-08-29 01:15:00|15048.9|15044.9|15041.1|15037.1|15050.4|15046.4|15041.1|15037.1|16
1661736000000|2022-08-29 01:20:00|15039.5|15035.5|15028.6|15024.6|15041.1|15037.1|15028.6|15024.6|27
1661736300000|2022-08-29 01:25:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|50
1661736600000|2022-08-29 01:30:00|15008.3|15004.3|15002|14998|15012.9|15008.9|15000.4|14996.4|138
1661736900000|2022-08-29 01:35:00|15003.6|14999.6|14994.2|14990.2|15012.9|15008.9|14994.2|14990.2|76
1661737200000|2022-08-29 01:40:00|14997.3|14993.3|15016.1|15012.1|15016.1|15012.1|14994.2|14990.2|28
1661737500000|2022-08-29 01:45:00|15019.2|15015.2|15016.1|15012.1|15019.2|15015.2|15012.9|15008.9|28
1661737800000|2022-08-29 01:50:00|15017.6|15013.6|15025.4|15021.4|15025.4|15021.4|15017.6|15013.6|45
1661738100000|2022-08-29 01:55:00|15023.9|15019.9|15011.4|15007.4|15025.4|15021.4|15009.8|15005.8|67
1661738400000|2022-08-29 02:00:00|15012.9|15008.9|15017.6|15013.6|15019.2|15015.2|15011.4|15007.4|43
1661738700000|2022-08-29 02:05:00|15019.2|15015.2|15016.1|15012.1|15022.3|15018.3|15012.9|15008.9|99
1661739000000|2022-08-29 02:10:00|15017.6|15013.6|15025.4|15021.4|15028.6|15024.6|15016.1|15012.1|24
1661739300000|2022-08-29 02:15:00|15028.6|15024.6|15025.4|15021.4|15028.6|15024.6|15019.2|15015.2|57
1661739600000|2022-08-29 02:20:00|15023.9|15019.9|15017.6|15013.6|15023.9|15019.9|15014.5|15010.5|20
1661739900000|2022-08-29 02:25:00|15019.2|15015.2|15017.6|15013.6|15019.2|15015.2|15012.9|15008.9|84
1661740200000|2022-08-29 02:30:00|15019.2|15015.2|15020.8|15016.8|15023.9|15019.9|15016.1|15012.1|13
1661740500000|2022-08-29 02:35:00|15019.2|15015.2|15012.9|15008.9|15022.3|15018.3|15009.8|15005.8|21
1661740800000|2022-08-29 02:40:00|15011.4|15007.4|15000.4|14996.4|15012.9|15008.9|15000.4|14996.4|27
1661741100000|2022-08-29 02:45:00|14997.3|14993.3|15000.4|14996.4|15000.4|14996.4|14997.3|14993.3|13
1661741400000|2022-08-29 02:50:00|14998.9|14994.9|14991.1|14987.1|15000.4|14996.4|14991.1|14987.1|88
1661741700000|2022-08-29 02:55:00|14994.2|14990.2|14991.1|14987.1|14997.3|14993.3|14989.5|14985.5|31
1661742000000|2022-08-29 03:00:00|14989.5|14985.5|14991.1|14987.1|14994.2|14990.2|14987.9|14983.9|47
1661742300000|2022-08-29 03:05:00|14989.5|14985.5|14991.1|14987.1|14991.1|14987.1|14984.8|14980.8|58
1661742600000|2022-08-29 03:10:00|14989.5|14985.5|14978.6|14974.6|14989.5|14985.5|14978.6|14974.6|41
1661742900000|2022-08-29 03:15:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14973.9|14969.9|28
1661743200000|2022-08-29 03:20:00|14980.1|14976.1|14981.7|14977.7|14984.8|14980.8|14980.1|14976.1|14
1661743500000|2022-08-29 03:25:00|14983.3|14979.3|14984.8|14980.8|14987.9|14983.9|14981.7|14977.7|16
1661743800000|2022-08-29 03:30:00|14986.4|14982.4|14986.4|14982.4|14991.1|14987.1|14986.4|14982.4|80
1661744100000|2022-08-29 03:35:00|14984.8|14980.8|14978.6|14974.6|14987.9|14983.9|14975.4|14971.4|23
1661744400000|2022-08-29 03:40:00|14977|14973|14978.6|14974.6|14981.7|14977.7|14977|14973|13
1661744700000|2022-08-29 03:45:00|14980.1|14976.1|14977|14973|14984.8|14980.8|14975.4|14971.4|114
1661745000000|2022-08-29 03:50:00|14975.4|14971.4|14969.2|14965.2|14975.4|14971.4|14966.1|14962.1|36
1661745300000|2022-08-29 03:55:00|14970.8|14966.8|14975.4|14971.4|14978.6|14974.6|14969.2|14965.2|26
1661745600000|2022-08-29 04:00:00|14972.3|14968.3|14970.8|14966.8|14975.4|14971.4|14970.8|14966.8|50
1661745900000|2022-08-29 04:05:00|14972.3|14968.3|14975.4|14971.4|14978.6|14974.6|14970.8|14966.8|100
1661746200000|2022-08-29 04:10:00|14978.6|14974.6|14978.6|14974.6|14978.6|14974.6|14975.4|14971.4|16
1661746500000|2022-08-29 04:15:00|14977|14973|14972.3|14968.3|14978.6|14974.6|14972.3|14968.3|22
1661746800000|2022-08-29 04:20:00|14975.4|14971.4|14975.4|14971.4|14978.6|14974.6|14975.4|14971.4|26
1661747100000|2022-08-29 04:25:00|14973.9|14969.9|14961.4|14957.4|14975.4|14971.4|14959.8|14955.8|36
1661747400000|2022-08-29 04:30:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14959.8|14955.8|19
1661747700000|2022-08-29 04:35:00|14958.3|14954.3|14962.9|14958.9|14962.9|14958.9|14953.6|14949.6|45
1661748000000|2022-08-29 04:40:00|14961.4|14957.4|14955.1|14951.1|14962.9|14958.9|14955.1|14951.1|24
1661748300000|2022-08-29 04:45:00|14956.7|14952.7|14959.8|14955.8|14962.9|14958.9|14956.7|14952.7|48
1661748600000|2022-08-29 04:50:00|14961.4|14957.4|14967.6|14963.6|14967.6|14963.6|14959.8|14955.8|64
1661748900000|2022-08-29 04:55:00|14969.2|14965.2|14972.3|14968.3|14972.3|14968.3|14969.2|14965.2|41
1661749200000|2022-08-29 05:00:00|14970.8|14966.8|14984.8|14980.8|14992.6|14988.6|14970.8|14966.8|136
1661749500000|2022-08-29 05:05:00|14983.3|14979.3|14969.2|14965.2|14984.8|14980.8|14969.2|14965.2|135
1661749800000|2022-08-29 05:10:00|14966.1|14962.1|14969.2|14965.2|14975.4|14971.4|14962.9|14958.9|67
1661750100000|2022-08-29 05:15:00|14970.8|14966.8|14978.6|14974.6|14987.9|14983.9|14970.8|14966.8|246
1661750400000|2022-08-29 05:20:00|14981.7|14977.7|14987.9|14983.9|14987.9|14983.9|14980.1|14976.1|23
1661750700000|2022-08-29 05:25:00|14986.4|14982.4|14994.2|14990.2|14994.2|14990.2|14984.8|14980.8|30
1661751000000|2022-08-29 05:30:00|14997.3|14993.3|14987.9|14983.9|14997.3|14993.3|14983.3|14979.3|71
1661751300000|2022-08-29 05:35:00|14986.4|14982.4|15000.4|14996.4|15000.4|14996.4|14981.7|14977.7|41
1661751600000|2022-08-29 05:40:00|14997.3|14993.3|14997.3|14993.3|15003.6|14999.6|14995.8|14991.8|66
1661751900000|2022-08-29 05:45:00|14994.2|14990.2|15000.4|14996.4|15003.6|14999.6|14989.5|14985.5|44
1661752200000|2022-08-29 05:50:00|14998.9|14994.9|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|14
1661752500000|2022-08-29 05:55:00|14992.6|14988.6|14983.3|14979.3|14994.2|14990.2|14981.7|14977.7|49
1661752800000|2022-08-29 06:00:00|14981.7|14977.7|15009.8|15005.8|15012.9|15008.9|14981.7|14977.7|254
1661753100000|2022-08-29 06:05:00|15011.4|15007.4|15003.6|14999.6|15017.6|15013.6|15002|14998|51
1661753400000|2022-08-29 06:10:00|15002|14998|15002|14998|15005.1|15001.1|14997.3|14993.3|22
1661753700000|2022-08-29 06:15:00|15003.6|14999.6|15002|14998|15006.7|15002.7|14997.3|14993.3|28
1661754000000|2022-08-29 06:20:00|15000.4|14996.4|15000.4|14996.4|15000.4|14996.4|14992.6|14988.6|35
1661754300000|2022-08-29 06:25:00|14998.9|14994.9|14997.3|14993.3|15003.6|14999.6|14994.2|14990.2|52
1661754600000|2022-08-29 06:30:00|14995.8|14991.8|14987.9|14983.9|14997.3|14993.3|14986.4|14982.4|83
1661754900000|2022-08-29 06:35:00|14991.1|14987.1|14994.2|14990.2|15000.4|14996.4|14991.1|14987.1|103
1661755200000|2022-08-29 06:40:00|14992.6|14988.6|14995.8|14991.8|14995.8|14991.8|14991.1|14987.1|153
1661755500000|2022-08-29 06:45:00|14994.2|14990.2|14981.7|14977.7|14994.2|14990.2|14978.6|14974.6|87
1661755800000|2022-08-29 06:50:00|14984.8|14980.8|14980.1|14976.1|14984.8|14980.8|14977|14973|15
1661756100000|2022-08-29 06:55:00|14978.6|14974.6|14975.4|14971.4|14980.1|14976.1|14972.3|14968.3|12
1661756400000|2022-08-29 07:00:00|14973.9|14969.9|14975.4|14971.4|14977|14973|14959.8|14955.8|162
1661756700000|2022-08-29 07:05:00|14973.9|14969.9|14967.6|14963.6|14978.6|14974.6|14967.6|14963.6|61
1661757000000|2022-08-29 07:10:00|14966.1|14962.1|14981.7|14977.7|14981.7|14977.7|14966.1|14962.1|64
1661757300000|2022-08-29 07:15:00|14980.1|14976.1|14947.3|14943.3|14980.1|14976.1|14944.2|14940.2|129
1661757600000|2022-08-29 07:20:00|14945.8|14941.8|14972.3|14968.3|14975.4|14971.4|14945.8|14941.8|134
1661757900000|2022-08-29 07:25:00|14969.2|14965.2|14956.7|14952.7|14969.2|14965.2|14956.7|14952.7|120
1661758200000|2022-08-29 07:30:00|14953.6|14949.6|14961.4|14957.4|14967.6|14963.6|14952|14948|43
1661758500000|2022-08-29 07:35:00|14959.8|14955.8|14950.4|14946.4|14959.8|14955.8|14941.1|14937.1|90
1661758800000|2022-08-29 07:40:00|14948.9|14944.9|14961.4|14957.4|14962.9|14958.9|14948.9|14944.9|118
1661759100000|2022-08-29 07:45:00|14962.9|14958.9|14958.3|14954.3|14967.6|14963.6|14956.7|14952.7|66
1661759400000|2022-08-29 07:50:00|14956.7|14952.7|14944.2|14940.2|14959.8|14955.8|14941.1|14937.1|78
1661759700000|2022-08-29 07:55:00|14945.8|14941.8|14947.3|14943.3|14950.4|14946.4|14941.1|14937.1|60
1661760000000|2022-08-29 08:00:00|14948.9|14944.9|14962.9|14958.9|14962.9|14958.9|14948.9|14944.9|2166
1661760300000|2022-08-29 08:05:00|14964.5|14960.5|14969.2|14965.2|14969.2|14965.2|14964.5|14960.5|73
1661760600000|2022-08-29 08:10:00|14967.6|14963.6|14964.5|14960.5|14969.2|14965.2|14961.4|14957.4|39
1661760900000|2022-08-29 08:15:00|14966.1|14962.1|14959.8|14955.8|14966.1|14962.1|14958.3|14954.3|32
1661761200000|2022-08-29 08:20:00|14961.4|14957.4|14950.4|14946.4|14961.4|14957.4|14950.4|14946.4|280
1661761500000|2022-08-29 08:25:00|14953.6|14949.6|14944.2|14940.2|14955.1|14951.1|14944.2|14940.2|62
1661761800000|2022-08-29 08:30:00|14942.6|14938.6|14950.4|14946.4|14953.6|14949.6|14942.6|14938.6|280
1661762100000|2022-08-29 08:35:00|14955.1|14951.1|14962.9|14958.9|14962.9|14958.9|14952|14948|260
1661762400000|2022-08-29 08:40:00|14966.1|14962.1|14961.4|14957.4|14967.6|14963.6|14961.4|14957.4|50
1661762700000|2022-08-29 08:45:00|14962.9|14958.9|14967.6|14963.6|14967.6|14963.6|14961.4|14957.4|81
1661763000000|2022-08-29 08:50:00|14966.1|14962.1|14970.8|14966.8|14972.3|14968.3|14964.5|14960.5|62
1661763300000|2022-08-29 08:55:00|14972.3|14968.3|14967.6|14963.6|14975.4|14971.4|14966.1|14962.1|549
1661763600000|2022-08-29 09:00:00|14969.2|14965.2|14964.5|14960.5|14969.2|14965.2|14962.9|14958.9|64
1661763900000|2022-08-29 09:05:00|14962.9|14958.9|14958.3|14954.3|14962.9|14958.9|14958.3|14954.3|275
1661764200000|2022-08-29 09:10:00|14959.8|14955.8|14966.1|14962.1|14969.2|14965.2|14956.7|14952.7|104
1661764500000|2022-08-29 09:15:00|14962.9|14958.9|14962.9|14958.9|14964.5|14960.5|14953.6|14949.6|49
1661764800000|2022-08-29 09:20:00|14961.4|14957.4|14966.1|14962.1|14966.1|14962.1|14958.3|14954.3|47
1661765100000|2022-08-29 09:25:00|14964.5|14960.5|14969.2|14965.2|14973.9|14969.9|14962.9|14958.9|38
1661765400000|2022-08-29 09:30:00|14966.1|14962.1|14966.1|14962.1|14969.2|14965.2|14966.1|14962.1|820
1661765700000|2022-08-29 09:35:00|14967.6|14963.6|14966.1|14962.1|14975.4|14971.4|14962.9|14958.9|367
1661766000000|2022-08-29 09:40:00|14964.5|14960.5|14962.9|14958.9|14964.5|14960.5|14959.8|14955.8|68
1661766300000|2022-08-29 09:45:00|14964.5|14960.5|14961.4|14957.4|14964.5|14960.5|14959.8|14955.8|59
1661766600000|2022-08-29 09:50:00|14962.9|14958.9|14962.9|14958.9|14966.1|14962.1|14959.8|14955.8|52
1661766900000|2022-08-29 09:55:00|14964.5|14960.5|14981.7|14977.7|14981.7|14977.7|14962.9|14958.9|115
1661767200000|2022-08-29 10:00:00|14983.3|14979.3|14980.1|14976.1|14983.3|14979.3|14972.3|14968.3|92
1661767500000|2022-08-29 10:05:00|14978.6|14974.6|14975.4|14971.4|14981.7|14977.7|14972.3|14968.3|47
1661767800000|2022-08-29 10:10:00|14978.6|14974.6|14981.7|14977.7|14981.7|14977.7|14977|14973|46
1661768100000|2022-08-29 10:15:00|14983.3|14979.3|14997.3|14993.3|14997.3|14993.3|14981.7|14977.7|157
1661768400000|2022-08-29 10:20:00|14995.8|14991.8|14994.2|14990.2|14997.3|14993.3|14991.1|14987.1|189
1661768700000|2022-08-29 10:25:00|14992.6|14988.6|14983.3|14979.3|14995.8|14991.8|14981.7|14977.7|99
1661769000000|2022-08-29 10:30:00|14981.7|14977.7|14984.8|14980.8|14984.8|14980.8|14978.6|14974.6|795
1661769300000|2022-08-29 10:35:00|14983.3|14979.3|14987.9|14983.9|14994.2|14990.2|14983.3|14979.3|562
1661769600000|2022-08-29 10:40:00|14984.8|14980.8|15000.4|14996.4|15002|14998|14984.8|14980.8|151
1661769900000|2022-08-29 10:45:00|14997.3|14993.3|15009.8|15005.8|15009.8|15005.8|14997.3|14993.3|96
1661770200000|2022-08-29 10:50:00|15008.3|15004.3|15009.8|15005.8|15016.1|15012.1|15008.3|15004.3|167
1661770500000|2022-08-29 10:55:00|15012.9|15008.9|15012.9|15008.9|15017.6|15013.6|15009.8|15005.8|860
1661770800000|2022-08-29 11:00:00|15009.8|15005.8|15009.8|15005.8|15019.2|15015.2|15006.7|15002.7|110
1661771100000|2022-08-29 11:05:00|15006.7|15002.7|15003.6|14999.6|15009.8|15005.8|14998.9|14994.9|139
1661771400000|2022-08-29 11:10:00|15002|14998|15011.4|15007.4|15012.9|15008.9|14998.9|14994.9|95
1661771700000|2022-08-29 11:15:00|15012.9|15008.9|15011.4|15007.4|15016.1|15012.1|15000.4|14996.4|75
1661772000000|2022-08-29 11:20:00|15009.8|15005.8|14995.8|14991.8|15012.9|15008.9|14994.2|14990.2|721
1661772300000|2022-08-29 11:25:00|14997.3|14993.3|15009.8|15005.8|15009.8|15005.8|14994.2|14990.2|243
1661772600000|2022-08-29 11:30:00|15005.1|15001.1|15009.8|15005.8|15009.8|15005.8|15003.6|14999.6|153
1661772900000|2022-08-29 11:35:00|15012.9|15008.9|15009.8|15005.8|15016.1|15012.1|15006.7|15002.7|128
1661773200000|2022-08-29 11:40:00|15006.7|15002.7|15019.2|15015.2|15022.3|15018.3|15005.1|15001.1|1158
1661773500000|2022-08-29 11:45:00|15017.6|15013.6|14994.2|14990.2|15017.6|15013.6|14994.2|14990.2|130
1661773800000|2022-08-29 11:50:00|14992.6|14988.6|14994.2|14990.2|15009.8|15005.8|14992.6|14988.6|188
1661774100000|2022-08-29 11:55:00|14997.3|14993.3|15012.9|15008.9|15016.1|15012.1|14997.3|14993.3|388
1661774400000|2022-08-29 12:00:00|15014.5|15010.5|15017.6|15013.6|15027|15023|15014.5|15010.5|282
1661774700000|2022-08-29 12:05:00|15019.2|15015.2|15012.9|15008.9|15019.2|15015.2|15009.8|15005.8|306
1661775000000|2022-08-29 12:10:00|15016.1|15012.1|15012.9|15008.9|15016.1|15012.1|15003.6|14999.6|170
1661775300000|2022-08-29 12:15:00|15014.5|15010.5|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|400
1661775600000|2022-08-29 12:20:00|15009.8|15005.8|15009.8|15005.8|15025.4|15021.4|15006.7|15002.7|848
1661775900000|2022-08-29 12:25:00|15008.3|15004.3|15028.6|15024.6|15037.9|15033.9|15006.7|15002.7|826
1661776200000|2022-08-29 12:30:00|15027|15023|15000.4|14996.4|15031.7|15027.7|14995.8|14991.8|699
1661776500000|2022-08-29 12:35:00|15003.6|14999.6|15022.3|15018.3|15025.4|15021.4|15003.6|14999.6|521
1661776800000|2022-08-29 12:40:00|15020.8|15016.8|15019.2|15015.2|15033.3|15029.3|15019.2|15015.2|480
1661777100000|2022-08-29 12:45:00|15017.6|15013.6|15016.1|15012.1|15036.4|15032.4|15016.1|15012.1|290
1661777400000|2022-08-29 12:50:00|15017.6|15013.6|15022.3|15018.3|15028.6|15024.6|15014.5|15010.5|1335
1661777700000|2022-08-29 12:55:00|15025.4|15021.4|15012.9|15008.9|15025.4|15021.4|15012.9|15008.9|1459
1661778000000|2022-08-29 13:00:00|15014.5|15010.5|14997.3|14993.3|15031.7|15027.7|14995.8|14991.8|323
1661778300000|2022-08-29 13:05:00|14998.9|14994.9|15003.6|14999.6|15009.8|15005.8|14991.1|14987.1|485
1661778600000|2022-08-29 13:10:00|15005.1|15001.1|15025.4|15021.4|15028.6|15024.6|15005.1|15001.1|584
1661778900000|2022-08-29 13:15:00|15023.9|15019.9|15022.3|15018.3|15028.6|15024.6|15017.6|15013.6|860
1661779200000|2022-08-29 13:20:00|15023.9|15019.9|15034.8|15030.8|15047.3|15043.3|15022.3|15018.3|513
1661779500000|2022-08-29 13:25:00|15036.4|15032.4|15037.9|15033.9|15037.9|15033.9|15028.6|15024.6|391
1661779800000|2022-08-29 13:30:00|15034.8|15030.8|15028.6|15024.6|15047.3|15043.3|15025.4|15021.4|834
1661780100000|2022-08-29 13:35:00|15025.4|15021.4|15028.6|15024.6|15028.6|15024.6|15003.6|14999.6|2917
1661780400000|2022-08-29 13:40:00|15025.4|15021.4|14997.3|14993.3|15028.6|15024.6|14997.3|14993.3|1397
1661780700000|2022-08-29 13:45:00|15000.4|14996.4|15003.6|14999.6|15006.7|15002.7|14989.5|14985.5|3896
1661781000000|2022-08-29 13:50:00|15000.4|14996.4|14987.9|14983.9|15000.4|14996.4|14984.8|14980.8|4074
1661781300000|2022-08-29 13:55:00|14986.4|14982.4|14987.9|14983.9|14998.9|14994.9|14978.6|14974.6|2871
1661781600000|2022-08-29 14:00:00|14991.1|14987.1|15003.6|14999.6|15003.6|14999.6|14987.9|14983.9|1005
1661781900000|2022-08-29 14:05:00|15006.7|15002.7|15003.6|14999.6|15006.7|15002.7|14997.3|14993.3|3260
1661782200000|2022-08-29 14:10:00|15002|14998|15006.7|15002.7|15012.9|15008.9|14997.3|14993.3|1759
1661782500000|2022-08-29 14:15:00|15005.1|15001.1|14997.3|14993.3|15006.7|15002.7|14987.9|14983.9|842
1661782800000|2022-08-29 14:20:00|15000.4|14996.4|14989.5|14985.5|15003.6|14999.6|14981.7|14977.7|1051
1661783100000|2022-08-29 14:25:00|14991.1|14987.1|14966.1|14962.1|14991.1|14987.1|14966.1|14962.1|1276
1661783400000|2022-08-29 14:30:00|14967.6|14963.6|14947.3|14943.3|14969.2|14965.2|14945.8|14941.8|1877
1661783700000|2022-08-29 14:35:00|14944.2|14940.2|14934.8|14930.8|14950.4|14946.4|14934.8|14930.8|570
1661784000000|2022-08-29 14:40:00|14931.7|14927.7|14955.1|14951.1|14956.7|14952.7|14931.7|14927.7|617
1661784300000|2022-08-29 14:45:00|14953.6|14949.6|14952|14948|14953.6|14949.6|14944.2|14940.2|437
1661784600000|2022-08-29 14:50:00|14953.6|14949.6|14959.8|14955.8|14969.2|14965.2|14950.4|14946.4|1879
1661784900000|2022-08-29 14:55:00|14962.9|14958.9|14959.8|14955.8|14966.1|14962.1|14956.7|14952.7|607
1661785200000|2022-08-29 15:00:00|14956.7|14952.7|14978.6|14974.6|14981.7|14977.7|14956.7|14952.7|1242
1661785500000|2022-08-29 15:05:00|14981.7|14977.7|14991.1|14987.1|14997.3|14993.3|14978.6|14974.6|1141
1661785800000|2022-08-29 15:10:00|14989.5|14985.5|14994.2|14990.2|14998.9|14994.9|14984.8|14980.8|1884
1661786100000|2022-08-29 15:15:00|14997.3|14993.3|14978.6|14974.6|15000.4|14996.4|14975.4|14971.4|5319
1661786400000|2022-08-29 15:20:00|14975.4|14971.4|14972.3|14968.3|14981.7|14977.7|14969.2|14965.2|1166
1661786700000|2022-08-29 15:25:00|14969.2|14965.2|14962.9|14958.9|14969.2|14965.2|14953.6|14949.6|1199
1661787000000|2022-08-29 15:30:00|14959.8|14955.8|14956.7|14952.7|14966.1|14962.1|14953.6|14949.6|1340
1661787300000|2022-08-29 15:35:00|14958.3|14954.3|14962.9|14958.9|14966.1|14962.1|14956.7|14952.7|1120
1661787600000|2022-08-29 15:40:00|14961.4|14957.4|14941.1|14937.1|14962.9|14958.9|14941.1|14937.1|1742
1661787900000|2022-08-29 15:45:00|14942.6|14938.6|14950.4|14946.4|14950.4|14946.4|14937.9|14933.9|834
1661788200000|2022-08-29 15:50:00|14948.9|14944.9|14953.6|14949.6|14956.7|14952.7|14947.3|14943.3|937
1661788500000|2022-08-29 15:55:00|14955.1|14951.1|14956.7|14952.7|14959.8|14955.8|14953.6|14949.6|548
1661788800000|2022-08-29 16:00:00|14955.1|14951.1|14953.6|14949.6|14956.7|14952.7|14953.6|14949.6|592
1661789100000|2022-08-29 16:05:00|14950.4|14946.4|14947.3|14943.3|14953.6|14949.6|14937.9|14933.9|2114
1661789400000|2022-08-29 16:10:00|14944.2|14940.2|14941.1|14937.1|14948.9|14944.9|14941.1|14937.1|937
1661789700000|2022-08-29 16:15:00|14944.2|14940.2|14941.1|14937.1|14944.2|14940.2|14937.9|14933.9|498
1661790000000|2022-08-29 16:20:00|14939.5|14935.5|14944.2|14940.2|14945.8|14941.8|14937.9|14933.9|1106
1661790300000|2022-08-29 16:25:00|14941.1|14937.1|14950.4|14946.4|14950.4|14946.4|14941.1|14937.1|2819
1661790600000|2022-08-29 16:30:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|443
1661790900000|2022-08-29 16:35:00|14959.8|14955.8|14955.1|14951.1|14959.8|14955.8|14950.4|14946.4|291
1661791200000|2022-08-29 16:40:00|14956.7|14952.7|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|483
1661791500000|2022-08-29 16:45:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14953.6|14949.6|863
1661791800000|2022-08-29 16:50:00|14953.6|14949.6|14947.3|14943.3|14956.7|14952.7|14941.1|14937.1|515
1661792100000|2022-08-29 16:55:00|14944.2|14940.2|14950.4|14946.4|14950.4|14946.4|14944.2|14940.2|455
1661792400000|2022-08-29 17:00:00|14948.9|14944.9|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|1154
1661792700000|2022-08-29 17:05:00|14953.6|14949.6|14956.7|14952.7|14956.7|14952.7|14950.4|14946.4|389
1661793000000|2022-08-29 17:10:00|14953.6|14949.6|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|351
1661793300000|2022-08-29 17:15:00|14956.7|14952.7|14950.4|14946.4|14956.7|14952.7|14947.3|14943.3|199
1661793600000|2022-08-29 17:20:00|14947.3|14943.3|14947.3|14943.3|14953.6|14949.6|14947.3|14943.3|829
1661793900000|2022-08-29 17:25:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14939.5|14935.5|183
1661794200000|2022-08-29 17:30:00|14945.8|14941.8|14947.3|14943.3|14947.3|14943.3|14944.2|14940.2|149
1661794500000|2022-08-29 17:35:00|14944.2|14940.2|14941.1|14937.1|14947.3|14943.3|14937.9|14933.9|344
1661794800000|2022-08-29 17:40:00|14939.5|14935.5|14947.3|14943.3|14950.4|14946.4|14937.9|14933.9|721
1661795100000|2022-08-29 17:45:00|14950.4|14946.4|14956.7|14952.7|14956.7|14952.7|14944.2|14940.2|728
1661795400000|2022-08-29 17:50:00|14953.6|14949.6|14952|14948|14955.1|14951.1|14948.9|14944.9|1058
1661795700000|2022-08-29 17:55:00|14950.4|14946.4|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|580
1661796000000|2022-08-29 18:00:00|14952|14948|14953.6|14949.6|14959.8|14955.8|14952|14948|864
1661796300000|2022-08-29 18:05:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|345
1661796600000|2022-08-29 18:10:00|14950.4|14946.4|14950.4|14946.4|14953.6|14949.6|14947.3|14943.3|799
1661796900000|2022-08-29 18:15:00|14948.9|14944.9|14956.7|14952.7|14956.7|14952.7|14947.3|14943.3|616
1661797200000|2022-08-29 18:20:00|14959.8|14955.8|14953.6|14949.6|14959.8|14955.8|14953.6|14949.6|520
1661797500000|2022-08-29 18:25:00|14952|14948|14953.6|14949.6|14953.6|14949.6|14950.4|14946.4|1177
1661797800000|2022-08-29 18:30:00|14955.1|14951.1|14955.1|14951.1|14956.7|14952.7|14950.4|14946.4|696
1661798100000|2022-08-29 18:35:00|14953.6|14949.6|14962.9|14958.9|14962.9|14958.9|14950.4|14946.4|721
1661798400000|2022-08-29 18:40:00|14961.4|14957.4|14966.1|14962.1|14969.2|14965.2|14959.8|14955.8|830
1661798700000|2022-08-29 18:45:00|14969.2|14965.2|14975.4|14971.4|14977|14973|14966.1|14962.1|2187
1661799000000|2022-08-29 18:50:00|14978.6|14974.6|14984.8|14980.8|14984.8|14980.8|14975.4|14971.4|796
1661799300000|2022-08-29 18:55:00|14981.7|14977.7|14981.7|14977.7|14984.8|14980.8|14978.6|14974.6|842
1669194900000|2022-11-23 09:15:00|13608.3|13604.3|13608.3|13604.3|13609.8|13605.8|13603.6|13599.6|3446
1669195200000|2022-11-23 09:20:00|13606.7|13602.7|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|2787
1669195500000|2022-11-23 09:25:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|47
1669195800000|2022-11-23 09:30:00|13594.2|13590.2|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|149
1669196100000|2022-11-23 09:35:00|13602|13598|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|4822
1669196400000|2022-11-23 09:40:00|13598.9|13594.9|13612.9|13608.9|13612.9|13608.9|13598.9|13594.9|155
1669196700000|2022-11-23 09:45:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|928
1669197000000|2022-11-23 09:50:00|13608.3|13604.3|13598.9|13594.9|13608.3|13604.3|13597.3|13593.3|418
1669197300000|2022-11-23 09:55:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|288
1669197600000|2022-11-23 10:00:00|13600.4|13596.4|13594.2|13590.2|13603.6|13599.6|13592.6|13588.6|852
1669197900000|2022-11-23 10:05:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13586.4|13582.4|839
1669198200000|2022-11-23 10:10:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13575.4|13571.4|835
1669198500000|2022-11-23 10:15:00|13580.1|13576.1|13584.8|13580.8|13586.4|13582.4|13578.6|13574.6|437
1669198800000|2022-11-23 10:20:00|13586.4|13582.4|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|259
1669199100000|2022-11-23 10:25:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|237
1669199400000|2022-11-23 10:30:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|175
1669199700000|2022-11-23 10:35:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|375
1669200000000|2022-11-23 10:40:00|13600.4|13596.4|13603.6|13599.6|13605.1|13601.1|13597.3|13593.3|1912
1669200300000|2022-11-23 10:45:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|50
1669200600000|2022-11-23 10:50:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|472
1669200900000|2022-11-23 10:55:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13605.1|13601.1|271
1669201200000|2022-11-23 11:00:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|102
1669201500000|2022-11-23 11:05:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13602|13598|92
1669201800000|2022-11-23 11:10:00|13605.1|13601.1|13591.1|13587.1|13606.7|13602.7|13591.1|13587.1|151
1669202100000|2022-11-23 11:15:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|297
1669202400000|2022-11-23 11:20:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|245
1669202700000|2022-11-23 11:25:00|13605.1|13601.1|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|719
1669203000000|2022-11-23 11:30:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|1636
1669203300000|2022-11-23 11:35:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13600.4|13596.4|207
1669203600000|2022-11-23 11:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13602|13598|3090
1669203900000|2022-11-23 11:45:00|13605.1|13601.1|13606.7|13602.7|13611.4|13607.4|13603.6|13599.6|410
1669204200000|2022-11-23 11:50:00|13605.1|13601.1|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|250
1669204500000|2022-11-23 11:55:00|13605.1|13601.1|13602|13598|13606.7|13602.7|13600.4|13596.4|302
1669204800000|2022-11-23 12:00:00|13603.6|13599.6|13591.1|13587.1|13603.6|13599.6|13587.9|13583.9|4217
1669205100000|2022-11-23 12:05:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|253
1669205400000|2022-11-23 12:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|242
1669205700000|2022-11-23 12:15:00|13600.4|13596.4|13598.9|13594.9|13600.4|13596.4|13595.8|13591.8|383
1669206000000|2022-11-23 12:20:00|13597.3|13593.3|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|301
1669206300000|2022-11-23 12:25:00|13600.4|13596.4|13597.3|13593.3|13606.7|13602.7|13592.6|13588.6|789
1669206600000|2022-11-23 12:30:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|441
1669206900000|2022-11-23 12:35:00|13602|13598|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|3907
1669207200000|2022-11-23 12:40:00|13603.6|13599.6|13603.6|13599.6|13608.3|13604.3|13600.4|13596.4|9659
1669207500000|2022-11-23 12:45:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|7413
1669207800000|2022-11-23 12:50:00|13597.3|13593.3|13609.8|13605.8|13612.9|13608.9|13587.9|13583.9|6724
1669208100000|2022-11-23 12:55:00|13608.3|13604.3|13606.7|13602.7|13611.4|13607.4|13600.4|13596.4|10263
1669208400000|2022-11-23 13:00:00|13603.6|13599.6|13603.6|13599.6|13608.3|13604.3|13597.3|13593.3|3183
1669208700000|2022-11-23 13:05:00|13605.1|13601.1|13595.8|13591.8|13606.7|13602.7|13592.6|13588.6|1307
1669209000000|2022-11-23 13:10:00|13597.3|13593.3|13609.8|13605.8|13611.4|13607.4|13595.8|13591.8|2444
1669209300000|2022-11-23 13:15:00|13611.4|13607.4|13606.7|13602.7|13611.4|13607.4|13600.4|13596.4|2863
1669209600000|2022-11-23 13:20:00|13603.6|13599.6|13570.8|13566.8|13603.6|13599.6|13566.1|13562.1|2433
1669209900000|2022-11-23 13:25:00|13572.3|13568.3|13583.3|13579.3|13591.1|13587.1|13570.8|13566.8|2378
1669210200000|2022-11-23 13:30:00|13584.8|13580.8|13628.6|13624.6|13631.7|13627.7|13572.3|13568.3|1383
1669210500000|2022-11-23 13:35:00|13630.1|13626.1|13612.9|13608.9|13634.8|13630.8|13606.7|13602.7|16123
1669210800000|2022-11-23 13:40:00|13611.4|13607.4|13594.2|13590.2|13631.7|13627.7|13594.2|13590.2|3060
1669211100000|2022-11-23 13:45:00|13591.1|13587.1|13622.3|13618.3|13622.3|13618.3|13581.7|13577.7|4724
1669211400000|2022-11-23 13:50:00|13625.4|13621.4|13622.3|13618.3|13644.2|13640.2|13612.9|13608.9|1376
1669211700000|2022-11-23 13:55:00|13619.2|13615.2|13644.2|13640.2|13647.3|13643.3|13614.5|13610.5|792
1669212000000|2022-11-23 14:00:00|13645.8|13641.8|13641.1|13637.1|13656.7|13652.7|13631.7|13627.7|608
1669212300000|2022-11-23 14:05:00|13642.6|13638.6|13653.6|13649.6|13662.9|13658.9|13642.6|13638.6|918
1669212600000|2022-11-23 14:10:00|13655.1|13651.1|13669.2|13665.2|13672.3|13668.3|13650.4|13646.4|908
1669212900000|2022-11-23 14:15:00|13666.1|13662.1|13681.7|13677.7|13687.9|13683.9|13666.1|13662.1|2611
1669213200000|2022-11-23 14:20:00|13684.8|13680.8|13672.3|13668.3|13687.9|13683.9|13666.1|13662.1|5534
1669213500000|2022-11-23 14:25:00|13670.8|13666.8|13672.3|13668.3|13680.1|13676.1|13662.9|13658.9|2194
1669213800000|2022-11-23 14:30:00|13673.9|13669.9|13687.9|13683.9|13691.1|13687.1|13666.1|13662.1|1480
1669214100000|2022-11-23 14:35:00|13686.4|13682.4|13702|13698|13703.6|13699.6|13681.7|13677.7|2011
1669214400000|2022-11-23 14:40:00|13700.4|13696.4|13698.9|13694.9|13705.1|13701.1|13686.4|13682.4|847
1669214700000|2022-11-23 14:45:00|13700.4|13696.4|13741.1|13737.1|13744.2|13740.2|13700.4|13696.4|6328
1669215000000|2022-11-23 14:50:00|13737.9|13733.9|13716.1|13712.1|13747.3|13743.3|13716.1|13712.1|4249
1669215300000|2022-11-23 14:55:00|13712.9|13708.9|13695.8|13691.8|13720.8|13716.8|13658.3|13654.3|2698
1669215600000|2022-11-23 15:00:00|13694.2|13690.2|13700.4|13696.4|13709.8|13705.8|13672.3|13668.3|3387
1669215900000|2022-11-23 15:05:00|13697.3|13693.3|13700.4|13696.4|13725.4|13721.4|13678.6|13674.6|3945
1669216200000|2022-11-23 15:10:00|13697.3|13693.3|13706.7|13702.7|13716.1|13712.1|13681.7|13677.7|8722
1669216500000|2022-11-23 15:15:00|13709.8|13705.8|13744.2|13740.2|13753.6|13749.6|13694.2|13690.2|2672
1669216800000|2022-11-23 15:20:00|13741.1|13737.1|13748.9|13744.9|13748.9|13744.9|13722.3|13718.3|5823
1669217100000|2022-11-23 15:25:00|13747.3|13743.3|13716.1|13712.1|13750.4|13746.4|13716.1|13712.1|1131
1669217400000|2022-11-23 15:30:00|13717.6|13713.6|13731.7|13727.7|13741.1|13737.1|13716.1|13712.1|1645
1669217700000|2022-11-23 15:35:00|13734.8|13730.8|13731.7|13727.7|13747.3|13743.3|13728.6|13724.6|1817
1669218000000|2022-11-23 15:40:00|13730.1|13726.1|13722.3|13718.3|13734.8|13730.8|13717.6|13713.6|845
1669218300000|2022-11-23 15:45:00|13725.4|13721.4|13744.2|13740.2|13745.8|13741.8|13719.2|13715.2|1522
1669218600000|2022-11-23 15:50:00|13747.3|13743.3|13712.9|13708.9|13748.9|13744.9|13706.7|13702.7|1425
1669218900000|2022-11-23 15:55:00|13716.1|13712.1|13716.1|13712.1|13734.8|13730.8|13712.9|13708.9|2711
1669219200000|2022-11-23 16:00:00|13712.9|13708.9|13697.3|13693.3|13722.3|13718.3|13687.9|13683.9|1663
1669219500000|2022-11-23 16:05:00|13700.4|13696.4|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|1569
1669219800000|2022-11-23 16:10:00|13697.3|13693.3|13722.3|13718.3|13722.3|13718.3|13697.3|13693.3|920
1669220100000|2022-11-23 16:15:00|13720.8|13716.8|13719.2|13715.2|13731.7|13727.7|13706.7|13702.7|1253
1669220400000|2022-11-23 16:20:00|13717.6|13713.6|13722.3|13718.3|13728.6|13724.6|13716.1|13712.1|1603
1669220700000|2022-11-23 16:25:00|13719.2|13715.2|13723.9|13719.9|13728.6|13724.6|13716.1|13712.1|5527
1669221000000|2022-11-23 16:30:00|13725.4|13721.4|13720.8|13716.8|13728.6|13724.6|13712.9|13708.9|886
1669221300000|2022-11-23 16:35:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13716.1|13712.1|2724
1669221600000|2022-11-23 16:40:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|974
1669221900000|2022-11-23 16:45:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13719.2|13715.2|1714
1669222200000|2022-11-23 16:50:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|621
1669222500000|2022-11-23 16:55:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|24048
1669222800000|2022-11-23 17:00:00|13723.9|13719.9|13716.1|13712.1|13725.4|13721.4|13709.8|13705.8|2387
1669223100000|2022-11-23 17:05:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|847
1669223400000|2022-11-23 17:10:00|13720.8|13716.8|13723.9|13719.9|13728.6|13724.6|13716.1|13712.1|2554
1669223700000|2022-11-23 17:15:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|3845
1669224000000|2022-11-23 17:20:00|13722.3|13718.3|13744.2|13740.2|13744.2|13740.2|13722.3|13718.3|1060
1669224300000|2022-11-23 17:25:00|13741.1|13737.1|13755.1|13751.1|13755.1|13751.1|13737.9|13733.9|4926
1669224600000|2022-11-23 17:30:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13737.9|13733.9|712
1669224900000|2022-11-23 17:35:00|13752|13748|13744.2|13740.2|13753.6|13749.6|13737.9|13733.9|821
1669225200000|2022-11-23 17:40:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13744.2|13740.2|418
1669225500000|2022-11-23 17:45:00|13750.4|13746.4|13741.1|13737.1|13756.7|13752.7|13737.9|13733.9|2433
1669225800000|2022-11-23 17:50:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|714
1669226100000|2022-11-23 17:55:00|13736.4|13732.4|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|716
1669226400000|2022-11-23 18:00:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|1754
1669226700000|2022-11-23 18:05:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|1080
1669227000000|2022-11-23 18:10:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|397
1669227300000|2022-11-23 18:15:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|1518
1669227600000|2022-11-23 18:20:00|13733.3|13729.3|13728.6|13724.6|13734.8|13730.8|13727|13723|2048
1669227900000|2022-11-23 18:25:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|601
1669228200000|2022-11-23 18:30:00|13731.7|13727.7|13727|13723|13731.7|13727.7|13725.4|13721.4|502
1669228500000|2022-11-23 18:35:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13727|13723|5314
1669228800000|2022-11-23 18:40:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|1807
1669229100000|2022-11-23 18:45:00|13728.6|13724.6|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|1000
1669229400000|2022-11-23 18:50:00|13725.4|13721.4|13712.9|13708.9|13725.4|13721.4|13706.7|13702.7|686
1669229700000|2022-11-23 18:55:00|13714.5|13710.5|13708.3|13704.3|13716.1|13712.1|13706.7|13702.7|4109
1669230000000|2022-11-23 19:00:00|13709.8|13705.8|13759.8|13755.8|13759.8|13755.8|13709.8|13705.8|862
1669230300000|2022-11-23 19:05:00|13758.3|13754.3|13766.1|13762.1|13766.1|13762.1|13752|13748|2297
1669230600000|2022-11-23 19:10:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13756.7|13752.7|9754
1669230900000|2022-11-23 19:15:00|13767.6|13763.6|13772.3|13768.3|13787.9|13783.9|13767.6|13763.6|3763
1669231200000|2022-11-23 19:20:00|13775.4|13771.4|13787.9|13783.9|13787.9|13783.9|13769.2|13765.2|466
1669231500000|2022-11-23 19:25:00|13789.5|13785.5|13784.8|13780.8|13794.2|13790.2|13783.3|13779.3|1185
1669231800000|2022-11-23 19:30:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|217
1669232100000|2022-11-23 19:35:00|13781.7|13777.7|13766.1|13762.1|13784.8|13780.8|13762.9|13758.9|633
1669232400000|2022-11-23 19:40:00|13764.5|13760.5|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|415
1669232700000|2022-11-23 19:45:00|13769.2|13765.2|13784.8|13780.8|13791.1|13787.1|13769.2|13765.2|523
1669233000000|2022-11-23 19:50:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|431
1669233300000|2022-11-23 19:55:00|13787.9|13783.9|13781.7|13777.7|13794.2|13790.2|13781.7|13777.7|7857
1669233600000|2022-11-23 20:00:00|13778.6|13774.6|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|751
1669233900000|2022-11-23 20:05:00|13770.8|13766.8|13769.2|13765.2|13775.4|13771.4|13756.7|13752.7|4181
1669234200000|2022-11-23 20:10:00|13766.1|13762.1|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|2883
1669234500000|2022-11-23 20:15:00|13772.3|13768.3|13775.4|13771.4|13778.6|13774.6|13769.2|13765.2|2454
1669234800000|2022-11-23 20:20:00|13778.6|13774.6|13775.4|13771.4|13780.1|13776.1|13772.3|13768.3|2297
1669235100000|2022-11-23 20:25:00|13777|13773|13780.1|13776.1|13784.8|13780.8|13775.4|13771.4|4364
1669235400000|2022-11-23 20:30:00|13778.6|13774.6|13784.8|13780.8|13787.9|13783.9|13778.6|13774.6|323
1669235700000|2022-11-23 20:35:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|146
1669236000000|2022-11-23 20:40:00|13781.7|13777.7|13787.9|13783.9|13792.6|13788.6|13781.7|13777.7|767
1669236300000|2022-11-23 20:45:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13778.6|13774.6|409
1669236600000|2022-11-23 20:50:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13783.3|13779.3|261
1669236900000|2022-11-23 20:55:00|13784.8|13780.8|13806.7|13802.7|13809.8|13805.8|13781.7|13777.7|1178
1669237200000|2022-11-23 21:00:00|13809.8|13805.8|13816.1|13812.1|13820.8|13816.8|13806.7|13802.7|611
1669237500000|2022-11-23 21:05:00|13814.5|13810.5|13809.8|13805.8|13819.2|13815.2|13809.8|13805.8|284
1669237800000|2022-11-23 21:10:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|318
1669238100000|2022-11-23 21:15:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|559
1669238400000|2022-11-23 21:20:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|686
1669238700000|2022-11-23 21:25:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13805.1|13801.1|121
1669239000000|2022-11-23 21:30:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|73
1669239300000|2022-11-23 21:35:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|66
1669239600000|2022-11-23 21:40:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|1267
1669239900000|2022-11-23 21:45:00|13809.8|13805.8|13819.2|13815.2|13820.8|13816.8|13809.8|13805.8|105
1669240200000|2022-11-23 21:50:00|13822.3|13818.3|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|295
1669240500000|2022-11-23 21:55:00|13811.4|13807.4|13802|13798|13814.5|13810.5|13800.4|13796.4|907
1669244400000|2022-11-23 23:00:00|13808.3|13804.3|13797.3|13793.3|13808.3|13804.3|13794.2|13790.2|34
1669244700000|2022-11-23 23:05:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|26
1669245000000|2022-11-23 23:10:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13797.3|13793.3|57
1669245300000|2022-11-23 23:15:00|13798.9|13794.9|13803.6|13799.6|13806.7|13802.7|13798.9|13794.9|9
1669245600000|2022-11-23 23:20:00|13805.1|13801.1|13806.7|13802.7|13809.8|13805.8|13802|13798|12
1669245900000|2022-11-23 23:25:00|13808.3|13804.3|13805.1|13801.1|13809.8|13805.8|13805.1|13801.1|12
1669246200000|2022-11-23 23:30:00|13806.7|13802.7|13806.7|13802.7|13808.3|13804.3|13805.1|13801.1|12
1669246500000|2022-11-23 23:35:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|1
1669246800000|2022-11-23 23:40:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|11
1669247100000|2022-11-23 23:45:00|13808.3|13804.3|13808.3|13804.3|13808.3|13804.3|13803.6|13799.6|4
1669247400000|2022-11-23 23:50:00|13809.8|13805.8|13805.1|13801.1|13809.8|13805.8|13803.6|13799.6|21
1669247700000|2022-11-23 23:55:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|4
1669248000000|2022-11-24 00:00:00|13808.3|13804.3|13808.3|13804.3|13814.5|13810.5|13808.3|13804.3|13
1669248300000|2022-11-24 00:05:00|13806.7|13802.7|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|11
1669248600000|2022-11-24 00:10:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|9
1669248900000|2022-11-24 00:15:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|10
1669249200000|2022-11-24 00:20:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|0
1669249500000|2022-11-24 00:25:00|13811.4|13807.4|13819.2|13815.2|13820.8|13816.8|13809.8|13805.8|10
1669249800000|2022-11-24 00:30:00|13820.8|13816.8|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|3
1669250100000|2022-11-24 00:35:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13819.2|13815.2|6
1669250400000|2022-11-24 00:40:00|13820.8|13816.8|13819.2|13815.2|13823.9|13819.9|13819.2|13815.2|0
1669250700000|2022-11-24 00:45:00|13820.8|13816.8|13816.1|13812.1|13820.8|13816.8|13816.1|13812.1|1
1669251000000|2022-11-24 00:50:00|13817.6|13813.6|13825.4|13821.4|13827|13823|13816.1|13812.1|6
1669251300000|2022-11-24 00:55:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13809.8|13805.8|274
1669251600000|2022-11-24 01:00:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|124
1669251900000|2022-11-24 01:05:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|70
1669252200000|2022-11-24 01:10:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13806.7|13802.7|156
1669252500000|2022-11-24 01:15:00|13805.1|13801.1|13803.6|13799.6|13805.1|13801.1|13803.6|13799.6|76
1669252800000|2022-11-24 01:20:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|83
1669253100000|2022-11-24 01:25:00|13806.7|13802.7|13797.3|13793.3|13806.7|13802.7|13797.3|13793.3|93
1669253400000|2022-11-24 01:30:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|204
1669253700000|2022-11-24 01:35:00|||||||||61
1669254000000|2022-11-24 01:40:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|116
1669254300000|2022-11-24 01:45:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|112
1669254600000|2022-11-24 01:50:00|13789.5|13785.5|13791.1|13787.1|13792.6|13788.6|13787.9|13783.9|72
1669254900000|2022-11-24 01:55:00|13789.5|13785.5|13787.9|13783.9|13789.5|13785.5|13784.8|13780.8|57
1669255200000|2022-11-24 02:00:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|78
1669255500000|2022-11-24 02:05:00|13787.9|13783.9|13784.8|13780.8|13789.5|13785.5|13784.8|13780.8|95
1669255800000|2022-11-24 02:10:00|||||||||117
1669256100000|2022-11-24 02:15:00|||||||||46
1669256400000|2022-11-24 02:20:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|111
1669256700000|2022-11-24 02:25:00|13783.3|13779.3|13784.8|13780.8|13784.8|13780.8|13783.3|13779.3|80
1669257000000|2022-11-24 02:30:00|13787.9|13783.9|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|63
1669257300000|2022-11-24 02:35:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|31
1669257600000|2022-11-24 02:40:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|69
1669257900000|2022-11-24 02:45:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|47
1669258200000|2022-11-24 02:50:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|81
1669258500000|2022-11-24 02:55:00|13789.5|13785.5|13787.9|13783.9|13789.5|13785.5|13787.9|13783.9|37
1669258800000|2022-11-24 03:00:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|51
1669259100000|2022-11-24 03:05:00|13789.5|13785.5|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|71
1669259400000|2022-11-24 03:10:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|56
1669259700000|2022-11-24 03:15:00|||||||||38
1669260000000|2022-11-24 03:20:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|43
1669260300000|2022-11-24 03:25:00|13784.8|13780.8|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|270
1669260600000|2022-11-24 03:30:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13761.4|13757.4|333
1669260900000|2022-11-24 03:35:00|13759.8|13755.8|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|142
1669261200000|2022-11-24 03:40:00|13764.5|13760.5|13761.4|13757.4|13764.5|13760.5|13759.8|13755.8|7
1669261500000|2022-11-24 03:45:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|10
1669261800000|2022-11-24 03:50:00|13758.3|13754.3|13761.4|13757.4|13761.4|13757.4|13756.7|13752.7|3
1669262100000|2022-11-24 03:55:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|92
1669262400000|2022-11-24 04:00:00|13762.9|13758.9|13764.5|13760.5|13766.1|13762.1|13762.9|13758.9|23
1669262700000|2022-11-24 04:05:00|13766.1|13762.1|13770.8|13766.8|13770.8|13766.8|13766.1|13762.1|3
1669263000000|2022-11-24 04:10:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|2
1669263600000|2022-11-24 04:20:00|13769.2|13765.2|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|13
1669263900000|2022-11-24 04:25:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|1
1669264200000|2022-11-24 04:30:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|0
1669264500000|2022-11-24 04:35:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|6
1669264800000|2022-11-24 04:40:00|13767.6|13763.6|13772.3|13768.3|13772.3|13768.3|13767.6|13763.6|2
1669265100000|2022-11-24 04:45:00|13773.9|13769.9|13775.4|13771.4|13775.4|13771.4|13773.9|13769.9|0
1669265400000|2022-11-24 04:50:00|13772.3|13768.3|13770.8|13766.8|13772.3|13768.3|13770.8|13766.8|4
1669265700000|2022-11-24 04:55:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|5
1669266000000|2022-11-24 05:00:00|13770.8|13766.8|13762.9|13758.9|13770.8|13766.8|13762.9|13758.9|20
1669266300000|2022-11-24 05:05:00|||||||||2
1669266600000|2022-11-24 05:10:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|18
1669266900000|2022-11-24 05:15:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|47
1669267200000|2022-11-24 05:20:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|64
1669267500000|2022-11-24 05:25:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|68
1669267800000|2022-11-24 05:30:00|13755.1|13751.1|13759.8|13755.8|13759.8|13755.8|13755.1|13751.1|32
1669268100000|2022-11-24 05:35:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13758.3|13754.3|3
1669268400000|2022-11-24 05:40:00|13758.3|13754.3|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|4
1669268700000|2022-11-24 05:45:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|0
1669269000000|2022-11-24 05:50:00|13758.3|13754.3|13761.4|13757.4|13762.9|13758.9|13758.3|13754.3|4
1669269300000|2022-11-24 05:55:00|13762.9|13758.9|13758.3|13754.3|13762.9|13758.9|13756.7|13752.7|0
1669269600000|2022-11-24 06:00:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|3
1669269900000|2022-11-24 06:05:00|13761.4|13757.4|13761.4|13757.4|13762.9|13758.9|13759.8|13755.8|2
1669270200000|2022-11-24 06:10:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13761.4|13757.4|14
1669270500000|2022-11-24 06:15:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|42
1669270800000|2022-11-24 06:20:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|41
1669271100000|2022-11-24 06:25:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|103
1669271400000|2022-11-24 06:30:00|13764.5|13760.5|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|34
1669271700000|2022-11-24 06:35:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|48
1669272000000|2022-11-24 06:40:00|13752|13748|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|33
1669272300000|2022-11-24 06:45:00|13755.1|13751.1|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|51
1669272600000|2022-11-24 06:50:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|89
1669272900000|2022-11-24 06:55:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13755.1|13751.1|126
1669273200000|2022-11-24 07:00:00|13759.8|13755.8|13775.4|13771.4|13775.4|13771.4|13756.7|13752.7|151
1669273500000|2022-11-24 07:05:00|13777|13773|13792.6|13788.6|13792.6|13788.6|13777|13773|180
1669273800000|2022-11-24 07:10:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|7
1669274100000|2022-11-24 07:15:00|13789.5|13785.5|13802|13798|13803.6|13799.6|13789.5|13785.5|41
1669274400000|2022-11-24 07:20:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|14
1669274700000|2022-11-24 07:25:00|13798.9|13794.9|13803.6|13799.6|13811.4|13807.4|13798.9|13794.9|13
1669275000000|2022-11-24 07:30:00|13805.1|13801.1|13806.7|13802.7|13819.2|13815.2|13805.1|13801.1|59
1669275300000|2022-11-24 07:35:00|13803.6|13799.6|13791.1|13787.1|13803.6|13799.6|13789.5|13785.5|57
1669275600000|2022-11-24 07:40:00|13794.2|13790.2|13805.1|13801.1|13806.7|13802.7|13787.9|13783.9|33
1669275900000|2022-11-24 07:45:00|13806.7|13802.7|13802|13798|13806.7|13802.7|13798.9|13794.9|30
1669276200000|2022-11-24 07:50:00|13803.6|13799.6|13797.3|13793.3|13803.6|13799.6|13795.8|13791.8|11
1669276500000|2022-11-24 07:55:00|13798.9|13794.9|13794.2|13790.2|13798.9|13794.9|13794.2|13790.2|5
1669276800000|2022-11-24 08:00:00|13791.1|13787.1|13792.6|13788.6|13800.4|13796.4|13787.9|13783.9|158
1669277100000|2022-11-24 08:05:00|13794.2|13790.2|13797.3|13793.3|13805.1|13801.1|13792.6|13788.6|54
1669277400000|2022-11-24 08:10:00|13798.9|13794.9|13787.9|13783.9|13803.6|13799.6|13784.8|13780.8|175
1669277700000|2022-11-24 08:15:00|13786.4|13782.4|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|73
1669278000000|2022-11-24 08:20:00|13786.4|13782.4|13795.8|13791.8|13797.3|13793.3|13781.7|13777.7|29
1669278300000|2022-11-24 08:25:00|13797.3|13793.3|13781.7|13777.7|13798.9|13794.9|13780.1|13776.1|95
1669278600000|2022-11-24 08:30:00|13783.3|13779.3|13794.2|13790.2|13797.3|13793.3|13781.7|13777.7|86
1669278900000|2022-11-24 08:35:00|13792.6|13788.6|13805.1|13801.1|13806.7|13802.7|13791.1|13787.1|35
1669279200000|2022-11-24 08:40:00|13806.7|13802.7|13805.1|13801.1|13806.7|13802.7|13802|13798|16
1669279500000|2022-11-24 08:45:00|13806.7|13802.7|13816.1|13812.1|13816.1|13812.1|13802|13798|16
1669279800000|2022-11-24 08:50:00|13819.2|13815.2|13814.5|13810.5|13820.8|13816.8|13809.8|13805.8|37
1669280100000|2022-11-24 08:55:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13811.4|13807.4|40
1669280400000|2022-11-24 09:00:00|13819.2|13815.2|13831.7|13827.7|13837.9|13833.9|13819.2|13815.2|63
1669280700000|2022-11-24 09:05:00|13833.3|13829.3|13831.7|13827.7|13841.1|13837.1|13825.4|13821.4|32
1669281000000|2022-11-24 09:10:00|13833.3|13829.3|13841.1|13837.1|13842.6|13838.6|13825.4|13821.4|196
1669281300000|2022-11-24 09:15:00|13842.6|13838.6|13836.4|13832.4|13847.3|13843.3|13836.4|13832.4|13
1669281600000|2022-11-24 09:20:00|13837.9|13833.9|13834.8|13830.8|13844.2|13840.2|13831.7|13827.7|67
1669281900000|2022-11-24 09:25:00|13837.9|13833.9|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|50
1669282200000|2022-11-24 09:30:00|13842.6|13838.6|13839.5|13835.5|13842.6|13838.6|13837.9|13833.9|11
1669282500000|2022-11-24 09:35:00|13837.9|13833.9|13836.4|13832.4|13850.4|13846.4|13834.8|13830.8|64
1669282800000|2022-11-24 09:40:00|13834.8|13830.8|13841.1|13837.1|13842.6|13838.6|13834.8|13830.8|9
1669283100000|2022-11-24 09:45:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|154
1669283400000|2022-11-24 09:50:00|13845.8|13841.8|13856.7|13852.7|13859.8|13855.8|13844.2|13840.2|211
1669283700000|2022-11-24 09:55:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|140
1669284000000|2022-11-24 10:00:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|36
1669284300000|2022-11-24 10:05:00|13864.5|13860.5|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|58
1669284600000|2022-11-24 10:10:00|13870.8|13866.8|13875.4|13871.4|13877|13873|13869.2|13865.2|44
1669284900000|2022-11-24 10:15:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|36
1669285200000|2022-11-24 10:20:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13856.7|13852.7|65
1669285500000|2022-11-24 10:25:00|13864.5|13860.5|13873.9|13869.9|13875.4|13871.4|13862.9|13858.9|31
1669285800000|2022-11-24 10:30:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|23
1669286100000|2022-11-24 10:35:00|13872.3|13868.3|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|25
1669286400000|2022-11-24 10:40:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13873.9|13869.9|62
1669286700000|2022-11-24 10:45:00|13883.3|13879.3|13886.4|13882.4|13887.9|13883.9|13878.6|13874.6|72
1669287000000|2022-11-24 10:50:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|40
1669287300000|2022-11-24 10:55:00|13883.3|13879.3|13894.2|13890.2|13894.2|13890.2|13878.6|13874.6|92
1669287600000|2022-11-24 11:00:00|13892.6|13888.6|13891.1|13887.1|13897.3|13893.3|13891.1|13887.1|78
1669287900000|2022-11-24 11:05:00|13892.6|13888.6|13880.1|13876.1|13894.2|13890.2|13880.1|13876.1|199
1669288200000|2022-11-24 11:10:00|13881.7|13877.7|13884.8|13880.8|13891.1|13887.1|13878.6|13874.6|26
1669288500000|2022-11-24 11:15:00|13886.4|13882.4|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|147
1669288800000|2022-11-24 11:20:00|13880.1|13876.1|13873.9|13869.9|13880.1|13876.1|13872.3|13868.3|54
1669289100000|2022-11-24 11:25:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|86
1669289400000|2022-11-24 11:30:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|28
1669289700000|2022-11-24 11:35:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|224
1669290000000|2022-11-24 11:40:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|32
1669290300000|2022-11-24 11:45:00|13870.8|13866.8|13872.3|13868.3|13873.9|13869.9|13869.2|13865.2|34
1669290600000|2022-11-24 11:50:00|13869.2|13865.2|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|23
1669290900000|2022-11-24 11:55:00|13866.1|13862.1|13872.3|13868.3|13873.9|13869.9|13866.1|13862.1|12
1669291200000|2022-11-24 12:00:00|13873.9|13869.9|13881.7|13877.7|13884.8|13880.8|13873.9|13869.9|20
1669291500000|2022-11-24 12:05:00|13883.3|13879.3|13872.3|13868.3|13884.8|13880.8|13872.3|13868.3|7
1669291800000|2022-11-24 12:10:00|13869.2|13865.2|13875.4|13871.4|13877|13873|13869.2|13865.2|4
1669292100000|2022-11-24 12:15:00|13877|13873|13870.8|13866.8|13883.3|13879.3|13869.2|13865.2|9
1669292400000|2022-11-24 12:20:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|3
1669292700000|2022-11-24 12:25:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|6
1669293000000|2022-11-24 12:30:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|12
1669293300000|2022-11-24 12:35:00|13869.2|13865.2|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|3
1669293600000|2022-11-24 12:40:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|11
1669293900000|2022-11-24 12:45:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|16
1669294200000|2022-11-24 12:50:00|13880.1|13876.1|13878.6|13874.6|13880.1|13876.1|13875.4|13871.4|64
1669294500000|2022-11-24 12:55:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|27
1669294800000|2022-11-24 13:00:00|13872.3|13868.3|13867.6|13863.6|13872.3|13868.3|13859.8|13855.8|108
1669295100000|2022-11-24 13:05:00|13869.2|13865.2|13866.1|13862.1|13872.3|13868.3|13859.8|13855.8|168
1669295400000|2022-11-24 13:10:00|13864.5|13860.5|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|31
1669295700000|2022-11-24 13:15:00|13861.4|13857.4|13858.3|13854.3|13866.1|13862.1|13856.7|13852.7|20
1669296000000|2022-11-24 13:20:00|13856.7|13852.7|13855.1|13851.1|13867.6|13863.6|13853.6|13849.6|37
1669296300000|2022-11-24 13:25:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|30
1669296600000|2022-11-24 13:30:00|13861.4|13857.4|13856.7|13852.7|13861.4|13857.4|13856.7|13852.7|119
1669296900000|2022-11-24 13:35:00|13859.8|13855.8|13861.4|13857.4|13866.1|13862.1|13856.7|13852.7|18
1669297200000|2022-11-24 13:40:00|13859.8|13855.8|13862.9|13858.9|13862.9|13858.9|13850.4|13846.4|27
1669297500000|2022-11-24 13:45:00|13859.8|13855.8|13858.3|13854.3|13869.2|13865.2|13856.7|13852.7|19
1669297800000|2022-11-24 13:50:00|13856.7|13852.7|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|84
1669298100000|2022-11-24 13:55:00|13866.1|13862.1|13872.3|13868.3|13875.4|13871.4|13864.5|13860.5|34
1669298400000|2022-11-24 14:00:00|13870.8|13866.8|13878.6|13874.6|13881.7|13877.7|13870.8|13866.8|52
1669298700000|2022-11-24 14:05:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|55
1669299000000|2022-11-24 14:10:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|107
1669299300000|2022-11-24 14:15:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13850.4|13846.4|30
1669299600000|2022-11-24 14:20:00|13858.3|13854.3|13872.3|13868.3|13872.3|13868.3|13858.3|13854.3|71
1669299900000|2022-11-24 14:25:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|163
1669300200000|2022-11-24 14:30:00|13867.6|13863.6|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|13
1669300500000|2022-11-24 14:35:00|13864.5|13860.5|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|77
1669300800000|2022-11-24 14:40:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|62
1669301100000|2022-11-24 14:45:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|65
1669301400000|2022-11-24 14:50:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13850.4|13846.4|87
1669301700000|2022-11-24 14:55:00|13862.9|13858.9|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|60
1669302000000|2022-11-24 15:00:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13858.3|13854.3|147
1669302300000|2022-11-24 15:05:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|82
1669302600000|2022-11-24 15:10:00|13867.6|13863.6|13862.9|13858.9|13867.6|13863.6|13862.9|13858.9|74
1669302900000|2022-11-24 15:15:00|13859.8|13855.8|13858.3|13854.3|13862.9|13858.9|13856.7|13852.7|50
1669303200000|2022-11-24 15:20:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|125
1669303500000|2022-11-24 15:25:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13856.7|13852.7|193
1669303800000|2022-11-24 15:30:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|37
1669304100000|2022-11-24 15:35:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|56
1669304400000|2022-11-24 15:40:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|83
1669304700000|2022-11-24 15:45:00|13852|13848|13855.1|13851.1|13856.7|13852.7|13852|13848|71
1669305000000|2022-11-24 15:50:00|13853.6|13849.6|13847.3|13843.3|13855.1|13851.1|13847.3|13843.3|50
1669305300000|2022-11-24 15:55:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|34
1669305600000|2022-11-24 16:00:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|116
1669305900000|2022-11-24 16:05:00|13853.6|13849.6|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|291
1669306200000|2022-11-24 16:10:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|180
1669306500000|2022-11-24 16:15:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|18
1669306800000|2022-11-24 16:20:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|84
1669307100000|2022-11-24 16:25:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|107
1669307400000|2022-11-24 16:30:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|31
1669307700000|2022-11-24 16:35:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|18
1669308000000|2022-11-24 16:40:00|13848.9|13844.9|13842.6|13838.6|13848.9|13844.9|13841.1|13837.1|41
1669308300000|2022-11-24 16:45:00|13844.2|13840.2|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|27
1669308600000|2022-11-24 16:50:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|57
1669308900000|2022-11-24 16:55:00|||||||||53
1669309200000|2022-11-24 17:00:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|84
1669309500000|2022-11-24 17:05:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|129
1669309800000|2022-11-24 17:10:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|30
1669310100000|2022-11-24 17:15:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|28
1669310400000|2022-11-24 17:20:00|||||||||1
1669310700000|2022-11-24 17:25:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|22
1669311000000|2022-11-24 17:30:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|15
1669311300000|2022-11-24 17:35:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|7
1669311600000|2022-11-24 17:40:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13852|13848|5
1669311900000|2022-11-24 17:45:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|27
1669312200000|2022-11-24 17:50:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|3
1669312500000|2022-11-24 17:55:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|65
1669330800000|2022-11-24 23:00:00|13848.9|13844.9|13852|13848|13853.6|13849.6|13844.2|13840.2|7
1669331100000|2022-11-24 23:05:00|13850.4|13846.4|13848.9|13844.9|13850.4|13846.4|13844.2|13840.2|10
1669331400000|2022-11-24 23:10:00|13847.3|13843.3|13847.3|13843.3|13848.9|13844.9|13847.3|13843.3|0
1669331700000|2022-11-24 23:15:00|13852|13848|13858.3|13854.3|13858.3|13854.3|13852|13848|4
1669332000000|2022-11-24 23:20:00|13859.8|13855.8|13858.3|13854.3|13859.8|13855.8|13858.3|13854.3|3
1669332300000|2022-11-24 23:25:00|13856.7|13852.7|13855.1|13851.1|13856.7|13852.7|13855.1|13851.1|3
1669332600000|2022-11-24 23:30:00|13853.6|13849.6|13861.4|13857.4|13864.5|13860.5|13850.4|13846.4|10
1669332900000|2022-11-24 23:35:00|13859.8|13855.8|13861.4|13857.4|13861.4|13857.4|13859.8|13855.8|0
1669333200000|2022-11-24 23:40:00|13859.8|13855.8|13858.3|13854.3|13861.4|13857.4|13856.7|13852.7|8
1669333500000|2022-11-24 23:45:00|13856.7|13852.7|13858.3|13854.3|13858.3|13854.3|13856.7|13852.7|0
1669333800000|2022-11-24 23:50:00|13856.7|13852.7|13856.7|13852.7|13861.4|13857.4|13856.7|13852.7|11
1669334100000|2022-11-24 23:55:00|13859.8|13855.8|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|14
1669334400000|2022-11-25 00:00:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|11
1669334700000|2022-11-25 00:05:00|13856.7|13852.7|13852|13848|13858.3|13854.3|13850.4|13846.4|18
1669335000000|2022-11-25 00:10:00|13850.4|13846.4|13842.6|13838.6|13852|13848|13841.1|13837.1|8
1669335300000|2022-11-25 00:15:00|13841.1|13837.1|13839.5|13835.5|13842.6|13838.6|13837.9|13833.9|10
1669335600000|2022-11-25 00:20:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|14
1669335900000|2022-11-25 00:25:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|14
1669336200000|2022-11-25 00:30:00|13831.7|13827.7|13837.9|13833.9|13841.1|13837.1|13831.7|13827.7|87
1669336500000|2022-11-25 00:35:00|13836.4|13832.4|13825.4|13821.4|13837.9|13833.9|13822.3|13818.3|19
1669336800000|2022-11-25 00:40:00|13827|13823|13837.9|13833.9|13837.9|13833.9|13827|13823|28
1669337100000|2022-11-25 00:45:00|13841.1|13837.1|13833.3|13829.3|13844.2|13840.2|13833.3|13829.3|36
1669337400000|2022-11-25 00:50:00|13834.8|13830.8|13839.5|13835.5|13847.3|13843.3|13828.6|13824.6|37
1669337700000|2022-11-25 00:55:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13839.5|13835.5|17
1669338000000|2022-11-25 01:00:00|13845.8|13841.8|13852|13848|13853.6|13849.6|13842.6|13838.6|27
1669338300000|2022-11-25 01:05:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13845.8|13841.8|29
1669338600000|2022-11-25 01:10:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|24
1669338900000|2022-11-25 01:15:00|13852|13848|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|31
1669339200000|2022-11-25 01:20:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13852|13848|18
1669339500000|2022-11-25 01:25:00|13850.4|13846.4|13845.8|13841.8|13859.8|13855.8|13845.8|13841.8|29
1669339800000|2022-11-25 01:30:00|13844.2|13840.2|13831.7|13827.7|13847.3|13843.3|13828.6|13824.6|29
1669340100000|2022-11-25 01:35:00|13833.3|13829.3|13837.9|13833.9|13844.2|13840.2|13831.7|13827.7|28
1669340400000|2022-11-25 01:40:00|13836.4|13832.4|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|40
1669340700000|2022-11-25 01:45:00|13844.2|13840.2|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|73
1669341000000|2022-11-25 01:50:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|59
1669341300000|2022-11-25 01:55:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13833.3|13829.3|124
1669341600000|2022-11-25 02:00:00|13836.4|13832.4|13841.1|13837.1|13841.1|13837.1|13836.4|13832.4|153
1669341900000|2022-11-25 02:05:00|13839.5|13835.5|13841.1|13837.1|13844.2|13840.2|13839.5|13835.5|13
1669342200000|2022-11-25 02:10:00|13839.5|13835.5|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|14
1669342500000|2022-11-25 02:15:00|13839.5|13835.5|13844.2|13840.2|13844.2|13840.2|13839.5|13835.5|27
1669342800000|2022-11-25 02:20:00|13841.1|13837.1|13842.6|13838.6|13847.3|13843.3|13841.1|13837.1|26
1669343100000|2022-11-25 02:25:00|13844.2|13840.2|13844.2|13840.2|13845.8|13841.8|13842.6|13838.6|0
1669343400000|2022-11-25 02:30:00|13842.6|13838.6|13845.8|13841.8|13847.3|13843.3|13842.6|13838.6|7
1669343700000|2022-11-25 02:35:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|5
1669344000000|2022-11-25 02:40:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|9
1669344300000|2022-11-25 02:45:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|4
1669344600000|2022-11-25 02:50:00|13842.6|13838.6|13842.6|13838.6|13844.2|13840.2|13841.1|13837.1|2
1669344900000|2022-11-25 02:55:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|77
1669345200000|2022-11-25 03:00:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13842.6|13838.6|78
1669345500000|2022-11-25 03:05:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|44
1669345800000|2022-11-25 03:10:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|52
1669346100000|2022-11-25 03:15:00|13852|13848|13852|13848|13852|13848|13850.4|13846.4|1
1669346400000|2022-11-25 03:20:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13852|13848|15
1669346700000|2022-11-25 03:25:00|13850.4|13846.4|13852|13848|13853.6|13849.6|13850.4|13846.4|41
1669347000000|2022-11-25 03:30:00|13853.6|13849.6|13853.6|13849.6|13855.1|13851.1|13852|13848|8
1669347300000|2022-11-25 03:35:00|13852|13848|13855.1|13851.1|13856.7|13852.7|13850.4|13846.4|20
1669347600000|2022-11-25 03:40:00|13853.6|13849.6|13853.6|13849.6|13855.1|13851.1|13853.6|13849.6|3
1669347900000|2022-11-25 03:45:00|13855.1|13851.1|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|24
1669348200000|2022-11-25 03:50:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13845.8|13841.8|35
1669348500000|2022-11-25 03:55:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|49
1669348800000|2022-11-25 04:00:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|9
1669349100000|2022-11-25 04:05:00|13855.1|13851.1|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|70
1669349400000|2022-11-25 04:10:00|13859.8|13855.8|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|51
1669349700000|2022-11-25 04:15:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|17
1669350000000|2022-11-25 04:20:00|13858.3|13854.3|13869.2|13865.2|13870.8|13866.8|13858.3|13854.3|23
1669350300000|2022-11-25 04:25:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|10
1669350600000|2022-11-25 04:30:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|0
1669350900000|2022-11-25 04:35:00|13858.3|13854.3|13867.6|13863.6|13867.6|13863.6|13858.3|13854.3|2
1669351200000|2022-11-25 04:40:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|7
1669351500000|2022-11-25 04:45:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|6
1669351800000|2022-11-25 04:50:00|13867.6|13863.6|13866.1|13862.1|13867.6|13863.6|13866.1|13862.1|46
1669352100000|2022-11-25 04:55:00|13864.5|13860.5|13862.9|13858.9|13864.5|13860.5|13859.8|13855.8|6
1669352400000|2022-11-25 05:00:00|13861.4|13857.4|13859.8|13855.8|13861.4|13857.4|13859.8|13855.8|23
1669352700000|2022-11-25 05:05:00|13856.7|13852.7|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|16
1669353000000|2022-11-25 05:10:00|13862.9|13858.9|13866.1|13862.1|13869.2|13865.2|13862.9|13858.9|17
1669353300000|2022-11-25 05:15:00|13864.5|13860.5|13870.8|13866.8|13870.8|13866.8|13862.9|13858.9|13
1669353600000|2022-11-25 05:20:00|13872.3|13868.3|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|18
1669353900000|2022-11-25 05:25:00|13869.2|13865.2|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|21
1669354200000|2022-11-25 05:30:00|13867.6|13863.6|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|8
1669354500000|2022-11-25 05:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|6
1669354800000|2022-11-25 05:40:00|13870.8|13866.8|13869.2|13865.2|13870.8|13866.8|13869.2|13865.2|4
1669355100000|2022-11-25 05:45:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13867.6|13863.6|0
1669355400000|2022-11-25 05:50:00|13867.6|13863.6|13864.5|13860.5|13869.2|13865.2|13862.9|13858.9|3
1669355700000|2022-11-25 05:55:00|13862.9|13858.9|13864.5|13860.5|13866.1|13862.1|13862.9|13858.9|98
1669356000000|2022-11-25 06:00:00|13866.1|13862.1|13861.4|13857.4|13866.1|13862.1|13859.8|13855.8|15
1669356300000|2022-11-25 06:05:00|13859.8|13855.8|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|12
1669356600000|2022-11-25 06:10:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13855.1|13851.1|19
1669356900000|2022-11-25 06:15:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|24
1669357200000|2022-11-25 06:20:00|13852|13848|13850.4|13846.4|13852|13848|13848.9|13844.9|5
1669357500000|2022-11-25 06:25:00|13848.9|13844.9|13844.2|13840.2|13848.9|13844.9|13842.6|13838.6|10
1669357800000|2022-11-25 06:30:00|13842.6|13838.6|13847.3|13843.3|13850.4|13846.4|13842.6|13838.6|22
1669358100000|2022-11-25 06:35:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13842.6|13838.6|12
1669358400000|2022-11-25 06:40:00|13845.8|13841.8|13844.2|13840.2|13848.9|13844.9|13844.2|13840.2|33
1669358700000|2022-11-25 06:45:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13844.2|13840.2|25
1669359000000|2022-11-25 06:50:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|13
1669359300000|2022-11-25 06:55:00|13852|13848|13856.7|13852.7|13858.3|13854.3|13850.4|13846.4|47
1669359600000|2022-11-25 07:00:00|13855.1|13851.1|13844.2|13840.2|13856.7|13852.7|13839.5|13835.5|140
1669359900000|2022-11-25 07:05:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|65
1669360200000|2022-11-25 07:10:00|13848.9|13844.9|13852|13848|13853.6|13849.6|13847.3|13843.3|298
1669360500000|2022-11-25 07:15:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13837.9|13833.9|56
1669360800000|2022-11-25 07:20:00|13847.3|13843.3|13852|13848|13853.6|13849.6|13844.2|13840.2|63
1669361100000|2022-11-25 07:25:00|13850.4|13846.4|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|55
1669361400000|2022-11-25 07:30:00|13859.8|13855.8|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|69
1669361700000|2022-11-25 07:35:00|13852|13848|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|159
1669362000000|2022-11-25 07:40:00|13856.7|13852.7|13870.8|13866.8|13870.8|13866.8|13853.6|13849.6|177
1669362300000|2022-11-25 07:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|191
1669362600000|2022-11-25 07:50:00|13872.3|13868.3|13853.6|13849.6|13872.3|13868.3|13847.3|13843.3|236
1669362900000|2022-11-25 07:55:00|13855.1|13851.1|13834.8|13830.8|13856.7|13852.7|13834.8|13830.8|394
1669363200000|2022-11-25 08:00:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|262
1669363500000|2022-11-25 08:05:00|13839.5|13835.5|13848.9|13844.9|13850.4|13846.4|13837.9|13833.9|373
1669363800000|2022-11-25 08:10:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13841.1|13837.1|236
1669364100000|2022-11-25 08:15:00|13856.7|13852.7|13844.2|13840.2|13856.7|13852.7|13841.1|13837.1|651
1669364400000|2022-11-25 08:20:00|13847.3|13843.3|13856.7|13852.7|13858.3|13854.3|13841.1|13837.1|169
1669364700000|2022-11-25 08:25:00|13855.1|13851.1|13841.1|13837.1|13861.4|13857.4|13841.1|13837.1|147
1669365000000|2022-11-25 08:30:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|270
1669365300000|2022-11-25 08:35:00|13848.9|13844.9|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|235
1669365600000|2022-11-25 08:40:00|13839.5|13835.5|13828.6|13824.6|13841.1|13837.1|13827|13823|1331
1669365900000|2022-11-25 08:45:00|13827|13823|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|181
1669366200000|2022-11-25 08:50:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|261
1669366500000|2022-11-25 08:55:00|13816.1|13812.1|13820.8|13816.8|13825.4|13821.4|13812.9|13808.9|416
1669366800000|2022-11-25 09:00:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|324
1669367100000|2022-11-25 09:05:00|13819.2|13815.2|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|375
1669367400000|2022-11-25 09:10:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|390
1669367700000|2022-11-25 09:15:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13805.1|13801.1|920
1669368000000|2022-11-25 09:20:00|13805.1|13801.1|13806.7|13802.7|13808.3|13804.3|13800.4|13796.4|178
1669368300000|2022-11-25 09:25:00|13808.3|13804.3|13798.9|13794.9|13809.8|13805.8|13797.3|13793.3|160
1669368600000|2022-11-25 09:30:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|213
1669368900000|2022-11-25 09:35:00|13798.9|13794.9|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|577
1669369200000|2022-11-25 09:40:00|13792.6|13788.6|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|293
1669369500000|2022-11-25 09:45:00|13784.8|13780.8|13794.2|13790.2|13794.2|13790.2|13781.7|13777.7|345
1669369800000|2022-11-25 09:50:00|13792.6|13788.6|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|358
1669370100000|2022-11-25 09:55:00|13781.7|13777.7|13791.1|13787.1|13794.2|13790.2|13781.7|13777.7|983
1669370400000|2022-11-25 10:00:00|13792.6|13788.6|13792.6|13788.6|13797.3|13793.3|13791.1|13787.1|398
1669370700000|2022-11-25 10:05:00|13791.1|13787.1|13797.3|13793.3|13797.3|13793.3|13787.9|13783.9|2923
1669371000000|2022-11-25 10:10:00|13795.8|13791.8|13786.4|13782.4|13797.3|13793.3|13786.4|13782.4|246
1669371300000|2022-11-25 10:15:00|13784.8|13780.8|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|692
1669371600000|2022-11-25 10:20:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|151
1669371900000|2022-11-25 10:25:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13786.4|13782.4|5121
1669372200000|2022-11-25 10:30:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|854
1669372500000|2022-11-25 10:35:00|13795.8|13791.8|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|163
1669372800000|2022-11-25 10:40:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|240
1669373100000|2022-11-25 10:45:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|201
1669373400000|2022-11-25 10:50:00|13789.5|13785.5|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|333
1669373700000|2022-11-25 10:55:00|13778.6|13774.6|13780.1|13776.1|13781.7|13777.7|13778.6|13774.6|131
1669374000000|2022-11-25 11:00:00|13781.7|13777.7|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|1272
1669374300000|2022-11-25 11:05:00|13780.1|13776.1|13783.3|13779.3|13784.8|13780.8|13778.6|13774.6|1235
1669374600000|2022-11-25 11:10:00|13784.8|13780.8|13781.7|13777.7|13786.4|13782.4|13781.7|13777.7|160
1669374900000|2022-11-25 11:15:00|13783.3|13779.3|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|321
1669375200000|2022-11-25 11:20:00|13777|13773|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|216
1669375500000|2022-11-25 11:25:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|1051
1669375800000|2022-11-25 11:30:00|13783.3|13779.3|13787.9|13783.9|13787.9|13783.9|13783.3|13779.3|116
1669376100000|2022-11-25 11:35:00|13786.4|13782.4|13775.4|13771.4|13786.4|13782.4|13775.4|13771.4|1184
1669376400000|2022-11-25 11:40:00|13773.9|13769.9|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|235
1669376700000|2022-11-25 11:45:00|13777|13773|13781.7|13777.7|13784.8|13780.8|13775.4|13771.4|268
1669377000000|2022-11-25 11:50:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|191
1669377300000|2022-11-25 11:55:00|13781.7|13777.7|13772.3|13768.3|13783.3|13779.3|13769.2|13765.2|197
1669377600000|2022-11-25 12:00:00|13775.4|13771.4|13783.3|13779.3|13784.8|13780.8|13772.3|13768.3|220
1669377900000|2022-11-25 12:05:00|13781.7|13777.7|13781.7|13777.7|13791.1|13787.1|13780.1|13776.1|1433
1669378200000|2022-11-25 12:10:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|399
1669378500000|2022-11-25 12:15:00|13789.5|13785.5|13784.8|13780.8|13791.1|13787.1|13777|13773|262
1669378800000|2022-11-25 12:20:00|13783.3|13779.3|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|340
1669379100000|2022-11-25 12:25:00|13780.1|13776.1|13780.1|13776.1|13781.7|13777.7|13775.4|13771.4|266
1669379400000|2022-11-25 12:30:00|13778.6|13774.6|13769.2|13765.2|13778.6|13774.6|13766.1|13762.1|956
1669379700000|2022-11-25 12:35:00|13767.6|13763.6|13772.3|13768.3|13777|13773|13762.9|13758.9|468
1669380000000|2022-11-25 12:40:00|13773.9|13769.9|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|1343
1669380300000|2022-11-25 12:45:00|13767.6|13763.6|13778.6|13774.6|13781.7|13777.7|13767.6|13763.6|562
1669380600000|2022-11-25 12:50:00|13780.1|13776.1|13777|13773|13783.3|13779.3|13775.4|13771.4|240
1669380900000|2022-11-25 12:55:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13773.9|13769.9|220
1669381200000|2022-11-25 13:00:00|13777|13773|13758.3|13754.3|13778.6|13774.6|13756.7|13752.7|351
1669381500000|2022-11-25 13:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|760
1669381800000|2022-11-25 13:10:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13750.4|13746.4|397
1669382100000|2022-11-25 13:15:00|13756.7|13752.7|13753.6|13749.6|13762.9|13758.9|13750.4|13746.4|2849
1669382400000|2022-11-25 13:20:00|13756.7|13752.7|13731.7|13727.7|13756.7|13752.7|13723.9|13719.9|1935
1669382700000|2022-11-25 13:25:00|13730.1|13726.1|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|1287
1669383000000|2022-11-25 13:30:00|13725.4|13721.4|13712.9|13708.9|13728.6|13724.6|13712.9|13708.9|3522
1669383300000|2022-11-25 13:35:00|13716.1|13712.1|13725.4|13721.4|13728.6|13724.6|13712.9|13708.9|4907
1669383600000|2022-11-25 13:40:00|13727|13723|13719.2|13715.2|13730.1|13726.1|13719.2|13715.2|1582
1669383900000|2022-11-25 13:45:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|3002
1669384200000|2022-11-25 13:50:00|13719.2|13715.2|13734.8|13730.8|13737.9|13733.9|13719.2|13715.2|2051
1669384500000|2022-11-25 13:55:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|1535
1669384800000|2022-11-25 14:00:00|13737.9|13733.9|13727|13723|13741.1|13737.1|13725.4|13721.4|1401
1669385100000|2022-11-25 14:05:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|1542
1669385400000|2022-11-25 14:10:00|13727|13723|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|1549
1669385700000|2022-11-25 14:15:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13706.7|13702.7|11758
1669386000000|2022-11-25 14:20:00|13725.4|13721.4|13734.8|13730.8|13734.8|13730.8|13716.1|13712.1|1610
1669386300000|2022-11-25 14:25:00|13731.7|13727.7|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|1779
1669386600000|2022-11-25 14:30:00|13731.7|13727.7|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|1927
1669386900000|2022-11-25 14:35:00|13734.8|13730.8|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|1757
1669387200000|2022-11-25 14:40:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|1541
1669387500000|2022-11-25 14:45:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|1884
1669387800000|2022-11-25 14:50:00|13744.2|13740.2|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|1788
1669388100000|2022-11-25 14:55:00|13737.9|13733.9|13727|13723|13741.1|13737.1|13725.4|13721.4|1558
1669388400000|2022-11-25 15:00:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|3218
1669388700000|2022-11-25 15:05:00|13728.6|13724.6|13730.1|13726.1|13731.7|13727.7|13719.2|13715.2|2854
1669389000000|2022-11-25 15:10:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|4689
1669389300000|2022-11-25 15:15:00|13725.4|13721.4|13719.2|13715.2|13730.1|13726.1|13719.2|13715.2|1987
1669389600000|2022-11-25 15:20:00|13716.1|13712.1|13725.4|13721.4|13736.4|13732.4|13716.1|13712.1|3606
1669389900000|2022-11-25 15:25:00|13722.3|13718.3|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|1699
1669390200000|2022-11-25 15:30:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|4578
1669390500000|2022-11-25 15:35:00|13739.5|13735.5|13725.4|13721.4|13739.5|13735.5|13722.3|13718.3|3803
1669390800000|2022-11-25 15:40:00|13728.6|13724.6|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|1990
1669391100000|2022-11-25 15:45:00|13722.3|13718.3|13722.3|13718.3|13727|13723|13716.1|13712.1|3486
1669391400000|2022-11-25 15:50:00|13723.9|13719.9|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|1526
1669391700000|2022-11-25 15:55:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|1775
1669392000000|2022-11-25 16:00:00|13725.4|13721.4|13744.2|13740.2|13744.2|13740.2|13722.3|13718.3|1700
1669392300000|2022-11-25 16:05:00|13745.8|13741.8|13747.3|13743.3|13753.6|13749.6|13737.9|13733.9|4011
1669392600000|2022-11-25 16:10:00|13745.8|13741.8|13725.4|13721.4|13747.3|13743.3|13719.2|13715.2|4510
1669392900000|2022-11-25 16:15:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13709.8|13705.8|1482
1669393200000|2022-11-25 16:20:00|13725.4|13721.4|13709.8|13705.8|13728.6|13724.6|13709.8|13705.8|2140
1669393500000|2022-11-25 16:25:00|13712.9|13708.9|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|1229
1669393800000|2022-11-25 16:30:00|13720.8|13716.8|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|1290
1669394100000|2022-11-25 16:35:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|1172
1669394400000|2022-11-25 16:40:00|13723.9|13719.9|13719.2|13715.2|13725.4|13721.4|13714.5|13710.5|1952
1669394700000|2022-11-25 16:45:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|1195
1669395000000|2022-11-25 16:50:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|2172
1669395300000|2022-11-25 16:55:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|1417
1669395600000|2022-11-25 17:00:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|769
1669395900000|2022-11-25 17:05:00|13728.6|13724.6|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|1014
1669396200000|2022-11-25 17:10:00|13736.4|13732.4|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|569
1669396500000|2022-11-25 17:15:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|433
1669396800000|2022-11-25 17:20:00|13744.2|13740.2|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|849
1669397100000|2022-11-25 17:25:00|13736.4|13732.4|13747.3|13743.3|13748.9|13744.9|13736.4|13732.4|885
1669397400000|2022-11-25 17:30:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|918
1669397700000|2022-11-25 17:35:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|453
1669398000000|2022-11-25 17:40:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|2072
1669398300000|2022-11-25 17:45:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|539
1669398600000|2022-11-25 17:50:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|963
1669398900000|2022-11-25 17:55:00|13750.4|13746.4|13772.3|13768.3|13775.4|13771.4|13750.4|13746.4|2004
1669399200000|2022-11-25 18:00:00|13773.9|13769.9|13762.9|13758.9|13773.9|13769.9|13761.4|13757.4|1816
1669399500000|2022-11-25 18:05:00|13764.5|13760.5|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|745
1669399800000|2022-11-25 18:10:00|13767.6|13763.6|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|412
1669590000000|2022-11-27 23:00:00|13778.6|13774.6|13766.1|13762.1|13781.7|13777.7|13755.1|13751.1|62
1669590300000|2022-11-27 23:05:00|13767.6|13763.6|13770.8|13766.8|13770.8|13766.8|13766.1|13762.1|21
1669590600000|2022-11-27 23:10:00|13772.3|13768.3|13775.4|13771.4|13777|13773|13772.3|13768.3|26
1669590900000|2022-11-27 23:15:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13773.9|13769.9|76
1669591200000|2022-11-27 23:20:00|13773.9|13769.9|13764.5|13760.5|13775.4|13771.4|13762.9|13758.9|41
1669591500000|2022-11-27 23:25:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|10
1669591800000|2022-11-27 23:30:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|25
1669592100000|2022-11-27 23:35:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|29
1669592400000|2022-11-27 23:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|8
1669592700000|2022-11-27 23:45:00|13766.1|13762.1|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|19
1669593000000|2022-11-27 23:50:00|13769.2|13765.2|13775.4|13771.4|13778.6|13774.6|13769.2|13765.2|41
1669593300000|2022-11-27 23:55:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13770.8|13766.8|24
1669593600000|2022-11-28 00:00:00|13770.8|13766.8|13778.6|13774.6|13783.3|13779.3|13770.8|13766.8|32
1669593900000|2022-11-28 00:05:00|13780.1|13776.1|13778.6|13774.6|13780.1|13776.1|13777|13773|37
1669594200000|2022-11-28 00:10:00|13777|13773|13784.8|13780.8|13784.8|13780.8|13777|13773|23
1669594500000|2022-11-28 00:15:00|13783.3|13779.3|13786.4|13782.4|13789.5|13785.5|13780.1|13776.1|108
1669594800000|2022-11-28 00:20:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|18
1669595100000|2022-11-28 00:25:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|64
1669595400000|2022-11-28 00:30:00|13792.6|13788.6|13795.8|13791.8|13798.9|13794.9|13792.6|13788.6|40
1669595700000|2022-11-28 00:35:00|13797.3|13793.3|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|54
1669596000000|2022-11-28 00:40:00|13792.6|13788.6|13791.1|13787.1|13797.3|13793.3|13787.9|13783.9|93
1669596300000|2022-11-28 00:45:00|13789.5|13785.5|13794.2|13790.2|13797.3|13793.3|13789.5|13785.5|27
1669596600000|2022-11-28 00:50:00|13792.6|13788.6|13789.5|13785.5|13794.2|13790.2|13784.8|13780.8|65
1669596900000|2022-11-28 00:55:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13786.4|13782.4|55
1669597200000|2022-11-28 01:00:00|13792.6|13788.6|13800.4|13796.4|13802|13798|13791.1|13787.1|61
1669597500000|2022-11-28 01:05:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13797.3|13793.3|197
1669597800000|2022-11-28 01:10:00|13803.6|13799.6|13803.6|13799.6|13809.8|13805.8|13802|13798|140
1669598100000|2022-11-28 01:15:00|13805.1|13801.1|13811.4|13807.4|13812.9|13808.9|13800.4|13796.4|50
1669598400000|2022-11-28 01:20:00|13809.8|13805.8|13822.3|13818.3|13823.9|13819.9|13809.8|13805.8|118
1669598700000|2022-11-28 01:25:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|72
1669599000000|2022-11-28 01:30:00|13816.1|13812.1|13820.8|13816.8|13823.9|13819.9|13812.9|13808.9|122
1669599300000|2022-11-28 01:35:00|13819.2|13815.2|13841.1|13837.1|13841.1|13837.1|13819.2|13815.2|155
1669599600000|2022-11-28 01:40:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|66
1669599900000|2022-11-28 01:45:00|13836.4|13832.4|13844.2|13840.2|13847.3|13843.3|13834.8|13830.8|67
1669600200000|2022-11-28 01:50:00|13845.8|13841.8|13847.3|13843.3|13848.9|13844.9|13837.9|13833.9|152
1669600500000|2022-11-28 01:55:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|99
1669600800000|2022-11-28 02:00:00|13845.8|13841.8|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|247
1669601100000|2022-11-28 02:05:00|13836.4|13832.4|13844.2|13840.2|13844.2|13840.2|13834.8|13830.8|160
1669601400000|2022-11-28 02:10:00|13845.8|13841.8|13839.5|13835.5|13847.3|13843.3|13837.9|13833.9|73
1669601700000|2022-11-28 02:15:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|61
1669602000000|2022-11-28 02:20:00|13848.9|13844.9|13859.8|13855.8|13859.8|13855.8|13847.3|13843.3|264
1669602300000|2022-11-28 02:25:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|293
1669602600000|2022-11-28 02:30:00|13864.5|13860.5|13850.4|13846.4|13864.5|13860.5|13850.4|13846.4|82
1669602900000|2022-11-28 02:35:00|13852|13848|13853.6|13849.6|13855.1|13851.1|13850.4|13846.4|106
1669603200000|2022-11-28 02:40:00|13852|13848|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|40
1669603500000|2022-11-28 02:45:00|13850.4|13846.4|13855.1|13851.1|13858.3|13854.3|13847.3|13843.3|136
1669603800000|2022-11-28 02:50:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|79
1669604100000|2022-11-28 02:55:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|198
1669604400000|2022-11-28 03:00:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|145
1669604700000|2022-11-28 03:05:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|10
1669605000000|2022-11-28 03:10:00|13855.1|13851.1|13853.6|13849.6|13855.1|13851.1|13853.6|13849.6|13
1669605300000|2022-11-28 03:15:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13853.6|13849.6|39
1669605600000|2022-11-28 03:20:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13856.7|13852.7|72
1669605900000|2022-11-28 03:25:00|13858.3|13854.3|13862.9|13858.9|13862.9|13858.9|13856.7|13852.7|43
1669606200000|2022-11-28 03:30:00|13861.4|13857.4|13872.3|13868.3|13872.3|13868.3|13859.8|13855.8|101
1669606500000|2022-11-28 03:35:00|13875.4|13871.4|13873.9|13869.9|13875.4|13871.4|13872.3|13868.3|67
1669606800000|2022-11-28 03:40:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|144
1669607100000|2022-11-28 03:45:00|13873.9|13869.9|13878.6|13874.6|13878.6|13874.6|13873.9|13869.9|69
1669607400000|2022-11-28 03:50:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|43
1669607700000|2022-11-28 03:55:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|46
1669608000000|2022-11-28 04:00:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|29
1669608300000|2022-11-28 04:05:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|43
1669608600000|2022-11-28 04:10:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|86
1669608900000|2022-11-28 04:15:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|26
1669609200000|2022-11-28 04:20:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|50
1669609500000|2022-11-28 04:25:00|13883.3|13879.3|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|101
1669609800000|2022-11-28 04:30:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|60
1669610100000|2022-11-28 04:35:00|||||||||13
1669610400000|2022-11-28 04:40:00|13872.3|13868.3|13867.6|13863.6|13875.4|13871.4|13866.1|13862.1|74
1669610700000|2022-11-28 04:45:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|35
1669611000000|2022-11-28 04:50:00|||||||||25
1669611300000|2022-11-28 04:55:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|41
1669611600000|2022-11-28 05:00:00|13875.4|13871.4|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|56
1669611900000|2022-11-28 05:05:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|52
1669612200000|2022-11-28 05:10:00|13875.4|13871.4|13878.6|13874.6|13880.1|13876.1|13875.4|13871.4|128
1669612500000|2022-11-28 05:15:00|13881.7|13877.7|13897.3|13893.3|13897.3|13893.3|13881.7|13877.7|175
1669612800000|2022-11-28 05:20:00|13898.9|13894.9|13902|13898|13903.6|13899.6|13897.3|13893.3|76
1669613100000|2022-11-28 05:25:00|13903.6|13899.6|13912.9|13908.9|13912.9|13908.9|13900.4|13896.4|107
1669613400000|2022-11-28 05:30:00|13911.4|13907.4|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|73
1669613700000|2022-11-28 05:35:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13908.3|13904.3|38
1669614000000|2022-11-28 05:40:00|13906.7|13902.7|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|65
1669614300000|2022-11-28 05:45:00|13897.3|13893.3|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|122
1669614600000|2022-11-28 05:50:00|13894.2|13890.2|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|26
1669614900000|2022-11-28 05:55:00|13891.1|13887.1|13892.6|13888.6|13897.3|13893.3|13891.1|13887.1|128
1669615200000|2022-11-28 06:00:00|13894.2|13890.2|13898.9|13894.9|13900.4|13896.4|13892.6|13888.6|37
1669615500000|2022-11-28 06:05:00|13897.3|13893.3|13897.3|13893.3|13897.3|13893.3|13894.2|13890.2|44
1669615800000|2022-11-28 06:10:00|13895.8|13891.8|13897.3|13893.3|13900.4|13896.4|13891.1|13887.1|129
1669616100000|2022-11-28 06:15:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13891.1|13887.1|35
1669616400000|2022-11-28 06:20:00|13889.5|13885.5|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|74
1669616700000|2022-11-28 06:25:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|33
1669617000000|2022-11-28 06:30:00|13889.5|13885.5|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|72
1669617300000|2022-11-28 06:35:00|||||||||230
1669617600000|2022-11-28 06:40:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|132
1669617900000|2022-11-28 06:45:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|207
1669618200000|2022-11-28 06:50:00|13883.3|13879.3|13891.1|13887.1|13891.1|13887.1|13881.7|13877.7|82
1669618500000|2022-11-28 06:55:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|56
1669618800000|2022-11-28 07:00:00|13894.2|13890.2|13903.6|13899.6|13909.8|13905.8|13881.7|13877.7|119
1669619100000|2022-11-28 07:05:00|13902|13898|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|29
1669619400000|2022-11-28 07:10:00|13894.2|13890.2|13900.4|13896.4|13908.3|13904.3|13894.2|13890.2|72
1669619700000|2022-11-28 07:15:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13891.1|13887.1|41
1669620000000|2022-11-28 07:20:00|13892.6|13888.6|13884.8|13880.8|13894.2|13890.2|13881.7|13877.7|58
1669620300000|2022-11-28 07:25:00|13883.3|13879.3|13870.8|13866.8|13884.8|13880.8|13869.2|13865.2|120
1669620600000|2022-11-28 07:30:00|13869.2|13865.2|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|62
1669620900000|2022-11-28 07:35:00|13877|13873|13869.2|13865.2|13877|13873|13862.9|13858.9|79
1669621200000|2022-11-28 07:40:00|13870.8|13866.8|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|110
1669621500000|2022-11-28 07:45:00|13883.3|13879.3|13875.4|13871.4|13884.8|13880.8|13873.9|13869.9|119
1669621800000|2022-11-28 07:50:00|13873.9|13869.9|13887.9|13883.9|13891.1|13887.1|13873.9|13869.9|133
1669622100000|2022-11-28 07:55:00|13891.1|13887.1|13886.4|13882.4|13891.1|13887.1|13878.6|13874.6|156
1669622400000|2022-11-28 08:00:00|13884.8|13880.8|13875.4|13871.4|13884.8|13880.8|13866.1|13862.1|219
1669622700000|2022-11-28 08:05:00|13877|13873|13912.9|13908.9|13912.9|13908.9|13875.4|13871.4|310
1669623000000|2022-11-28 08:10:00|13914.5|13910.5|13909.8|13905.8|13919.2|13915.2|13900.4|13896.4|172
1669623300000|2022-11-28 08:15:00|13908.3|13904.3|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|91
1669623600000|2022-11-28 08:20:00|13905.1|13901.1|13894.2|13890.2|13909.8|13905.8|13894.2|13890.2|73
1669623900000|2022-11-28 08:25:00|13895.8|13891.8|13922.3|13918.3|13925.4|13921.4|13894.2|13890.2|151
1669624200000|2022-11-28 08:30:00|13920.8|13916.8|13909.8|13905.8|13922.3|13918.3|13900.4|13896.4|197
1669624500000|2022-11-28 08:35:00|13908.3|13904.3|13894.2|13890.2|13909.8|13905.8|13891.1|13887.1|241
1669624800000|2022-11-28 08:40:00|13892.6|13888.6|13887.9|13883.9|13897.3|13893.3|13887.9|13883.9|179
1669625100000|2022-11-28 08:45:00|13889.5|13885.5|13897.3|13893.3|13900.4|13896.4|13878.6|13874.6|958
1669625400000|2022-11-28 08:50:00|13900.4|13896.4|13881.7|13877.7|13902|13898|13880.1|13876.1|197
1669625700000|2022-11-28 08:55:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13869.2|13865.2|258
1669626000000|2022-11-28 09:00:00|13870.8|13866.8|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|420
1669626300000|2022-11-28 09:05:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13853.6|13849.6|225
1669626600000|2022-11-28 09:10:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|434
1669626900000|2022-11-28 09:15:00|13875.4|13871.4|13878.6|13874.6|13883.3|13879.3|13872.3|13868.3|812
1669627200000|2022-11-28 09:20:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|184
1669627500000|2022-11-28 09:25:00|13873.9|13869.9|13872.3|13868.3|13881.7|13877.7|13870.8|13866.8|172
1669627800000|2022-11-28 09:30:00|13870.8|13866.8|13869.2|13865.2|13873.9|13869.9|13862.9|13858.9|2482
1669628100000|2022-11-28 09:35:00|13866.1|13862.1|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|945
1669628400000|2022-11-28 09:40:00|13867.6|13863.6|13866.1|13862.1|13872.3|13868.3|13862.9|13858.9|2613
1669628700000|2022-11-28 09:45:00|13864.5|13860.5|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|129
1669629000000|2022-11-28 09:50:00|13859.8|13855.8|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|345
1669629300000|2022-11-28 09:55:00|13858.3|13854.3|13850.4|13846.4|13862.9|13858.9|13847.3|13843.3|105
1669629600000|2022-11-28 10:00:00|13852|13848|13859.8|13855.8|13862.9|13858.9|13852|13848|132
1669629900000|2022-11-28 10:05:00|13858.3|13854.3|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|506
1669630200000|2022-11-28 10:10:00|13861.4|13857.4|13852|13848|13862.9|13858.9|13850.4|13846.4|161
1669630500000|2022-11-28 10:15:00|13850.4|13846.4|13850.4|13846.4|13858.3|13854.3|13850.4|13846.4|200
1669630800000|2022-11-28 10:20:00|13852|13848|13853.6|13849.6|13858.3|13854.3|13850.4|13846.4|102
1669631100000|2022-11-28 10:25:00|13852|13848|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|331
1669631400000|2022-11-28 10:30:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|145
1669631700000|2022-11-28 10:35:00|13852|13848|13853.6|13849.6|13859.8|13855.8|13850.4|13846.4|125
1669632000000|2022-11-28 10:40:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|241
1669632300000|2022-11-28 10:45:00|13847.3|13843.3|13845.8|13841.8|13847.3|13843.3|13837.9|13833.9|4059
1669632600000|2022-11-28 10:50:00|13844.2|13840.2|13839.5|13835.5|13847.3|13843.3|13837.9|13833.9|125
1669632900000|2022-11-28 10:55:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13836.4|13832.4|58
1669633200000|2022-11-28 11:00:00|13841.1|13837.1|13828.6|13824.6|13841.1|13837.1|13825.4|13821.4|206
1669633500000|2022-11-28 11:05:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|237
1669633800000|2022-11-28 11:10:00|13831.7|13827.7|13822.3|13818.3|13834.8|13830.8|13822.3|13818.3|105
1669634100000|2022-11-28 11:15:00|13819.2|13815.2|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|747
1669634400000|2022-11-28 11:20:00|13822.3|13818.3|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|190
1669634700000|2022-11-28 11:25:00|13827|13823|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|111
1669635000000|2022-11-28 11:30:00|13827|13823|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|202
1669635300000|2022-11-28 11:35:00|13827|13823|13819.2|13815.2|13833.3|13829.3|13816.1|13812.1|954
1669635600000|2022-11-28 11:40:00|13822.3|13818.3|13822.3|13818.3|13827|13823|13822.3|13818.3|486
1669635900000|2022-11-28 11:45:00|13823.9|13819.9|13819.2|13815.2|13825.4|13821.4|13809.8|13805.8|340
1669636200000|2022-11-28 11:50:00|13820.8|13816.8|13828.6|13824.6|13831.7|13827.7|13820.8|13816.8|210
1669636500000|2022-11-28 11:55:00|13830.1|13826.1|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|311
1669636800000|2022-11-28 12:00:00|13839.5|13835.5|13834.8|13830.8|13839.5|13835.5|13831.7|13827.7|107
1669637100000|2022-11-28 12:05:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|82
1669637400000|2022-11-28 12:10:00|13833.3|13829.3|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|562
1669637700000|2022-11-28 12:15:00|13837.9|13833.9|13845.8|13841.8|13850.4|13846.4|13834.8|13830.8|848
1669638000000|2022-11-28 12:20:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|214
1669638300000|2022-11-28 12:25:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|747
1669638600000|2022-11-28 12:30:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13834.8|13830.8|2136
1669638900000|2022-11-28 12:35:00|13847.3|13843.3|13841.1|13837.1|13850.4|13846.4|13841.1|13837.1|434
1669639200000|2022-11-28 12:40:00|13834.8|13830.8|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|3658
1669639500000|2022-11-28 12:45:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|234
1669639800000|2022-11-28 12:50:00|13831.7|13827.7|13825.4|13821.4|13839.5|13835.5|13822.3|13818.3|445
1669640100000|2022-11-28 12:55:00|13828.6|13824.6|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|408
1669640400000|2022-11-28 13:00:00|13839.5|13835.5|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|193
1669640700000|2022-11-28 13:05:00|13839.5|13835.5|13855.1|13851.1|13855.1|13851.1|13837.9|13833.9|285
1669641000000|2022-11-28 13:10:00|13853.6|13849.6|13856.7|13852.7|13869.2|13865.2|13853.6|13849.6|293
1669641300000|2022-11-28 13:15:00|13853.6|13849.6|13844.2|13840.2|13869.2|13865.2|13841.1|13837.1|823
1669641600000|2022-11-28 13:20:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13819.2|13815.2|864
1669641900000|2022-11-28 13:25:00|13839.5|13835.5|13850.4|13846.4|13853.6|13849.6|13831.7|13827.7|1263
1669642200000|2022-11-28 13:30:00|13852|13848|13862.9|13858.9|13869.2|13865.2|13850.4|13846.4|1028
1669642500000|2022-11-28 13:35:00|13859.8|13855.8|13869.2|13865.2|13875.4|13871.4|13859.8|13855.8|701
1669642800000|2022-11-28 13:40:00|13870.8|13866.8|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|474
1669643100000|2022-11-28 13:45:00|13864.5|13860.5|13853.6|13849.6|13875.4|13871.4|13853.6|13849.6|1308
1669643400000|2022-11-28 13:50:00|13852|13848|13834.8|13830.8|13856.7|13852.7|13831.7|13827.7|522
1669643700000|2022-11-28 13:55:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|455
1669644000000|2022-11-28 14:00:00|13837.9|13833.9|13816.1|13812.1|13837.9|13833.9|13812.9|13808.9|1770
1669644300000|2022-11-28 14:05:00|13812.9|13808.9|13816.1|13812.1|13822.3|13818.3|13806.7|13802.7|880
1669644600000|2022-11-28 14:10:00|13817.6|13813.6|13837.9|13833.9|13837.9|13833.9|13816.1|13812.1|895
1669644900000|2022-11-28 14:15:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13833.3|13829.3|2924
1669645200000|2022-11-28 14:20:00|13845.8|13841.8|13841.1|13837.1|13856.7|13852.7|13841.1|13837.1|755
1669645500000|2022-11-28 14:25:00|13844.2|13840.2|13853.6|13849.6|13856.7|13852.7|13837.9|13833.9|2049
1669645800000|2022-11-28 14:30:00|13856.7|13852.7|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|1249
1669646100000|2022-11-28 14:35:00|13866.1|13862.1|13872.3|13868.3|13884.8|13880.8|13866.1|13862.1|3236
1669646400000|2022-11-28 14:40:00|13869.2|13865.2|13850.4|13846.4|13872.3|13868.3|13850.4|13846.4|490
1669646700000|2022-11-28 14:45:00|13847.3|13843.3|13856.7|13852.7|13866.1|13862.1|13844.2|13840.2|735
1669647000000|2022-11-28 14:50:00|13853.6|13849.6|13859.8|13855.8|13869.2|13865.2|13853.6|13849.6|3246
1669647300000|2022-11-28 14:55:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13841.1|13837.1|4003
1669647600000|2022-11-28 15:00:00|13855.1|13851.1|13866.1|13862.1|13872.3|13868.3|13853.6|13849.6|521
1669647900000|2022-11-28 15:05:00|13869.2|13865.2|13858.3|13854.3|13869.2|13865.2|13856.7|13852.7|763
1669648200000|2022-11-28 15:10:00|13859.8|13855.8|13844.2|13840.2|13862.9|13858.9|13844.2|13840.2|453
1669648500000|2022-11-28 15:15:00|13845.8|13841.8|13859.8|13855.8|13862.9|13858.9|13844.2|13840.2|524
1669648800000|2022-11-28 15:20:00|13856.7|13852.7|13862.9|13858.9|13872.3|13868.3|13856.7|13852.7|1247
1669649100000|2022-11-28 15:25:00|13859.8|13855.8|13847.3|13843.3|13869.2|13865.2|13847.3|13843.3|1642
1669649400000|2022-11-28 15:30:00|13850.4|13846.4|13837.9|13833.9|13850.4|13846.4|13837.9|13833.9|1744
1669649700000|2022-11-28 15:35:00|13836.4|13832.4|13841.1|13837.1|13853.6|13849.6|13834.8|13830.8|3795
1669650000000|2022-11-28 15:40:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|2449
1669650300000|2022-11-28 15:45:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13817.6|13813.6|2910
1669650600000|2022-11-28 15:50:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|2901
1669650900000|2022-11-28 15:55:00|13817.6|13813.6|13834.8|13830.8|13837.9|13833.9|13817.6|13813.6|1798
1669651200000|2022-11-28 16:00:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13831.7|13827.7|6658
1669651500000|2022-11-28 16:05:00|13831.7|13827.7|13809.8|13805.8|13834.8|13830.8|13806.7|13802.7|2539
1669651800000|2022-11-28 16:10:00|13812.9|13808.9|13819.2|13815.2|13819.2|13815.2|13800.4|13796.4|1944
1669652100000|2022-11-28 16:15:00|13816.1|13812.1|13812.9|13808.9|13820.8|13816.8|13809.8|13805.8|1975
1669652400000|2022-11-28 16:20:00|13809.8|13805.8|13797.3|13793.3|13809.8|13805.8|13794.2|13790.2|1819
1669652700000|2022-11-28 16:25:00|13800.4|13796.4|13784.8|13780.8|13803.6|13799.6|13784.8|13780.8|1580
1669653000000|2022-11-28 16:30:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13777|13773|1368
1669653300000|2022-11-28 16:35:00|13781.7|13777.7|13792.6|13788.6|13792.6|13788.6|13778.6|13774.6|1609
1669653600000|2022-11-28 16:40:00|13791.1|13787.1|13797.3|13793.3|13806.7|13802.7|13791.1|13787.1|2411
1669653900000|2022-11-28 16:45:00|13794.2|13790.2|13812.9|13808.9|13816.1|13812.1|13794.2|13790.2|2621
1669654200000|2022-11-28 16:50:00|13816.1|13812.1|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|2038
1669654500000|2022-11-28 16:55:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|1558
1669654800000|2022-11-28 17:00:00|13812.9|13808.9|13819.2|13815.2|13825.4|13821.4|13812.9|13808.9|1872
1669655100000|2022-11-28 17:05:00|13822.3|13818.3|13809.8|13805.8|13825.4|13821.4|13809.8|13805.8|1488
1669655400000|2022-11-28 17:10:00|13812.9|13808.9|13803.6|13799.6|13812.9|13808.9|13797.3|13793.3|2034
1669655700000|2022-11-28 17:15:00|13806.7|13802.7|13819.2|13815.2|13819.2|13815.2|13803.6|13799.6|1687
1669656000000|2022-11-28 17:20:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|1405
1669656300000|2022-11-28 17:25:00|13819.2|13815.2|13825.4|13821.4|13828.6|13824.6|13817.6|13813.6|1715
1669656600000|2022-11-28 17:30:00|13828.6|13824.6|13812.9|13808.9|13831.7|13827.7|13809.8|13805.8|1596
1669656900000|2022-11-28 17:35:00|13809.8|13805.8|13800.4|13796.4|13812.9|13808.9|13800.4|13796.4|1886
1669657200000|2022-11-28 17:40:00|13798.9|13794.9|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|1208
1669657500000|2022-11-28 17:45:00|13803.6|13799.6|13809.8|13805.8|13816.1|13812.1|13803.6|13799.6|1701
1669657800000|2022-11-28 17:50:00|13808.3|13804.3|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|1152
1669658100000|2022-11-28 17:55:00|13794.2|13790.2|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|2024
1669658400000|2022-11-28 18:00:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|1905
1669658700000|2022-11-28 18:05:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13766.1|13762.1|3831
1669659000000|2022-11-28 18:10:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|1450
1669659300000|2022-11-28 18:15:00|13761.4|13757.4|13747.3|13743.3|13762.9|13758.9|13747.3|13743.3|14225
1669659600000|2022-11-28 18:20:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|1519
1669659900000|2022-11-28 18:25:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|1416
1669660200000|2022-11-28 18:30:00|13764.5|13760.5|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|1609
1669660500000|2022-11-28 18:35:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|1268
1669660800000|2022-11-28 18:40:00|13784.8|13780.8|13756.7|13752.7|13792.6|13788.6|13755.1|13751.1|1776
1669661100000|2022-11-28 18:45:00|13753.6|13749.6|13775.4|13771.4|13775.4|13771.4|13753.6|13749.6|1264
1669661400000|2022-11-28 18:50:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|1133
1669661700000|2022-11-28 18:55:00|13772.3|13768.3|13781.7|13777.7|13784.8|13780.8|13769.2|13765.2|1297
1669662000000|2022-11-28 19:00:00|13784.8|13780.8|13800.4|13796.4|13803.6|13799.6|13784.8|13780.8|1614
1669662300000|2022-11-28 19:05:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13794.2|13790.2|952
1669662600000|2022-11-28 19:10:00|13797.3|13793.3|13794.2|13790.2|13803.6|13799.6|13791.1|13787.1|1051
1669662900000|2022-11-28 19:15:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|888
1669663200000|2022-11-28 19:20:00|13792.6|13788.6|13797.3|13793.3|13800.4|13796.4|13787.9|13783.9|877
1669663500000|2022-11-28 19:25:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13797.3|13793.3|847
1669663800000|2022-11-28 19:30:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13797.3|13793.3|885
1669664100000|2022-11-28 19:35:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13784.8|13780.8|883
1669664400000|2022-11-28 19:40:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|5651
1669664700000|2022-11-28 19:45:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|1362
1669665000000|2022-11-28 19:50:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|1245
1669665300000|2022-11-28 19:55:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|2172
1669665600000|2022-11-28 20:00:00|13797.3|13793.3|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|1422
1669665900000|2022-11-28 20:05:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|823
1669666200000|2022-11-28 20:10:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|1167
1669666500000|2022-11-28 20:15:00|13794.2|13790.2|13803.6|13799.6|13803.6|13799.6|13794.2|13790.2|776
1669666800000|2022-11-28 20:20:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|1017
1669667100000|2022-11-28 20:25:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|776
1669667400000|2022-11-28 20:30:00|13812.9|13808.9|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|1250
1669667700000|2022-11-28 20:35:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|917
1669668000000|2022-11-28 20:40:00|13825.4|13821.4|13819.2|13815.2|13828.6|13824.6|13819.2|13815.2|854
1669668300000|2022-11-28 20:45:00|13822.3|13818.3|13822.3|13818.3|13827|13823|13819.2|13815.2|826
1669668600000|2022-11-28 20:50:00|13820.8|13816.8|13825.4|13821.4|13828.6|13824.6|13820.8|13816.8|750
1669668900000|2022-11-28 20:55:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13803.6|13799.6|2180
1669669200000|2022-11-28 21:00:00|13812.9|13808.9|13812.9|13808.9|13833.3|13829.3|13812.9|13808.9|1386
1669669500000|2022-11-28 21:05:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13800.4|13796.4|581
1669669800000|2022-11-28 21:10:00|13806.7|13802.7|13831.7|13827.7|13837.9|13833.9|13806.7|13802.7|957
1669670100000|2022-11-28 21:15:00|13834.8|13830.8|13822.3|13818.3|13834.8|13830.8|13819.2|13815.2|365
1669670400000|2022-11-28 21:20:00|13825.4|13821.4|13844.2|13840.2|13844.2|13840.2|13823.9|13819.9|883
1669670700000|2022-11-28 21:25:00|13841.1|13837.1|13841.1|13837.1|13847.3|13843.3|13837.9|13833.9|923
1669671000000|2022-11-28 21:30:00|13839.5|13835.5|13834.8|13830.8|13839.5|13835.5|13831.7|13827.7|505
1669671300000|2022-11-28 21:35:00|13833.3|13829.3|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|187
1669671600000|2022-11-28 21:40:00|13834.8|13830.8|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|218
1669671900000|2022-11-28 21:45:00|13839.5|13835.5|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|519
1669672200000|2022-11-28 21:50:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13825.4|13821.4|435
1669672500000|2022-11-28 21:55:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|1098
1669676400000|2022-11-28 23:00:00|13817.6|13813.6|13806.7|13802.7|13825.4|13821.4|13806.7|13802.7|404
1669676700000|2022-11-28 23:05:00|13808.3|13804.3|13812.9|13808.9|13816.1|13812.1|13808.3|13804.3|11
1669677000000|2022-11-28 23:10:00|13809.8|13805.8|13806.7|13802.7|13811.4|13807.4|13806.7|13802.7|18
1669677300000|2022-11-28 23:15:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|31
1669677600000|2022-11-28 23:20:00|13811.4|13807.4|13811.4|13807.4|13814.5|13810.5|13808.3|13804.3|43
1669677900000|2022-11-28 23:25:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13811.4|13807.4|6
1669678200000|2022-11-28 23:30:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|11
1669678500000|2022-11-28 23:35:00|13811.4|13807.4|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|32
1669678800000|2022-11-28 23:40:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|10
1669679100000|2022-11-28 23:45:00|13811.4|13807.4|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|20
1669679400000|2022-11-28 23:50:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|11
1669679700000|2022-11-28 23:55:00|13811.4|13807.4|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|30
1669680000000|2022-11-29 00:00:00|13811.4|13807.4|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|13
1669680300000|2022-11-29 00:05:00|13817.6|13813.6|13808.3|13804.3|13819.2|13815.2|13806.7|13802.7|75
1669680600000|2022-11-29 00:10:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|6
1669680900000|2022-11-29 00:15:00|13808.3|13804.3|13822.3|13818.3|13825.4|13821.4|13808.3|13804.3|135
1669681200000|2022-11-29 00:20:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|65
1669681500000|2022-11-29 00:25:00|13820.8|13816.8|13814.5|13810.5|13822.3|13818.3|13812.9|13808.9|15
1669681800000|2022-11-29 00:30:00|13812.9|13808.9|13819.2|13815.2|13822.3|13818.3|13812.9|13808.9|49
1669682100000|2022-11-29 00:35:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|17
1669682400000|2022-11-29 00:40:00|13820.8|13816.8|13816.1|13812.1|13822.3|13818.3|13814.5|13810.5|32
1669682700000|2022-11-29 00:45:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|37
1669683000000|2022-11-29 00:50:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|48
1669683300000|2022-11-29 00:55:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13798.9|13794.9|111
1669683600000|2022-11-29 01:00:00|13803.6|13799.6|13791.1|13787.1|13805.1|13801.1|13787.9|13783.9|140
1669683900000|2022-11-29 01:05:00|13792.6|13788.6|13794.2|13790.2|13795.8|13791.8|13791.1|13787.1|61
1669684200000|2022-11-29 01:10:00|13791.1|13787.1|13798.9|13794.9|13800.4|13796.4|13791.1|13787.1|71
1669684500000|2022-11-29 01:15:00|13800.4|13796.4|13798.9|13794.9|13803.6|13799.6|13795.8|13791.8|36
1669684800000|2022-11-29 01:20:00|13797.3|13793.3|13798.9|13794.9|13800.4|13796.4|13797.3|13793.3|16
1669685100000|2022-11-29 01:25:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13791.1|13787.1|71
1669685400000|2022-11-29 01:30:00|13798.9|13794.9|13806.7|13802.7|13809.8|13805.8|13795.8|13791.8|38
1669685700000|2022-11-29 01:35:00|13808.3|13804.3|13800.4|13796.4|13809.8|13805.8|13798.9|13794.9|23
1669686000000|2022-11-29 01:40:00|13803.6|13799.6|13809.8|13805.8|13812.9|13808.9|13802|13798|20
1669686300000|2022-11-29 01:45:00|13808.3|13804.3|13814.5|13810.5|13816.1|13812.1|13806.7|13802.7|24
1669686600000|2022-11-29 01:50:00|13812.9|13808.9|13817.6|13813.6|13819.2|13815.2|13811.4|13807.4|48
1669686900000|2022-11-29 01:55:00|13816.1|13812.1|13814.5|13810.5|13822.3|13818.3|13811.4|13807.4|120
1669687200000|2022-11-29 02:00:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|33
1669687500000|2022-11-29 02:05:00|13809.8|13805.8|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|114
1669687800000|2022-11-29 02:10:00|13814.5|13810.5|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|15
1669688100000|2022-11-29 02:15:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|29
1669688400000|2022-11-29 02:20:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13798.9|13794.9|45
1669688700000|2022-11-29 02:25:00|13809.8|13805.8|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|24
1669689000000|2022-11-29 02:30:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|26
1669689300000|2022-11-29 02:35:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|35
1669689600000|2022-11-29 02:40:00|13811.4|13807.4|13809.8|13805.8|13814.5|13810.5|13809.8|13805.8|19
1669689900000|2022-11-29 02:45:00|13808.3|13804.3|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|12
1669690200000|2022-11-29 02:50:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13802|13798|124
1669690500000|2022-11-29 02:55:00|13805.1|13801.1|13805.1|13801.1|13806.7|13802.7|13803.6|13799.6|11
1669690800000|2022-11-29 03:00:00|13803.6|13799.6|13808.3|13804.3|13808.3|13804.3|13803.6|13799.6|18
1669691100000|2022-11-29 03:05:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|28
1669691400000|2022-11-29 03:10:00|13811.4|13807.4|13811.4|13807.4|13812.9|13808.9|13808.3|13804.3|13
1669691700000|2022-11-29 03:15:00|13809.8|13805.8|13802|13798|13809.8|13805.8|13800.4|13796.4|21
1669692000000|2022-11-29 03:20:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13798.9|13794.9|39
1669692300000|2022-11-29 03:25:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|74
1669692600000|2022-11-29 03:30:00|13802|13798|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|50
1669692900000|2022-11-29 03:35:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|29
1669693200000|2022-11-29 03:40:00|13802|13798|13797.3|13793.3|13802|13798|13797.3|13793.3|48
1669693500000|2022-11-29 03:45:00|13794.2|13790.2|13794.2|13790.2|13795.8|13791.8|13791.1|13787.1|34
1669693800000|2022-11-29 03:50:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|55
1669694100000|2022-11-29 03:55:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|47
1669694400000|2022-11-29 04:00:00|13781.7|13777.7|13780.1|13776.1|13781.7|13777.7|13778.6|13774.6|57
1669694700000|2022-11-29 04:05:00|13781.7|13777.7|13775.4|13771.4|13783.3|13779.3|13773.9|13769.9|101
1669695000000|2022-11-29 04:10:00|13777|13773|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|38
1669695300000|2022-11-29 04:15:00|13777|13773|13778.6|13774.6|13778.6|13774.6|13769.2|13765.2|86
1669695600000|2022-11-29 04:20:00|13777|13773|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|144
1669695900000|2022-11-29 04:25:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|59
1669696200000|2022-11-29 04:30:00|13777|13773|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|96
1669696500000|2022-11-29 04:35:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|135
1669696800000|2022-11-29 04:40:00|13786.4|13782.4|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|40
1669697100000|2022-11-29 04:45:00|13784.8|13780.8|13792.6|13788.6|13794.2|13790.2|13784.8|13780.8|72
1669697400000|2022-11-29 04:50:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|70
1669697700000|2022-11-29 04:55:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|33
1669698000000|2022-11-29 05:00:00|13789.5|13785.5|13786.4|13782.4|13791.1|13787.1|13784.8|13780.8|59
1669698300000|2022-11-29 05:05:00|13787.9|13783.9|13789.5|13785.5|13791.1|13787.1|13787.9|13783.9|50
1669698600000|2022-11-29 05:10:00|13791.1|13787.1|13784.8|13780.8|13794.2|13790.2|13784.8|13780.8|82
1669698900000|2022-11-29 05:15:00|13786.4|13782.4|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|36
1669699200000|2022-11-29 05:20:00|13786.4|13782.4|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|45
1669699500000|2022-11-29 05:25:00|13789.5|13785.5|13780.1|13776.1|13791.1|13787.1|13778.6|13774.6|79
1669699800000|2022-11-29 05:30:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|136
1669700100000|2022-11-29 05:35:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|18
1669700400000|2022-11-29 05:40:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13780.1|13776.1|41
1669700700000|2022-11-29 05:45:00|13783.3|13779.3|13784.8|13780.8|13784.8|13780.8|13781.7|13777.7|22
1669701000000|2022-11-29 05:50:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|47
1669701300000|2022-11-29 05:55:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|64
1669701600000|2022-11-29 06:00:00|13792.6|13788.6|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|89
1669701900000|2022-11-29 06:05:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|35
1669702200000|2022-11-29 06:10:00|13789.5|13785.5|13792.6|13788.6|13794.2|13790.2|13787.9|13783.9|28
1669702500000|2022-11-29 06:15:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|47
1669702800000|2022-11-29 06:20:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|35
1669703100000|2022-11-29 06:25:00|13792.6|13788.6|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|35
1669703400000|2022-11-29 06:30:00|13792.6|13788.6|13816.1|13812.1|13833.3|13829.3|13791.1|13787.1|472
1669703700000|2022-11-29 06:35:00|13817.6|13813.6|13833.3|13829.3|13837.9|13833.9|13816.1|13812.1|89
1669704000000|2022-11-29 06:40:00|13834.8|13830.8|13831.7|13827.7|13847.3|13843.3|13831.7|13827.7|246
1669704300000|2022-11-29 06:45:00|13833.3|13829.3|13830.1|13826.1|13848.9|13844.9|13828.6|13824.6|196
1669704600000|2022-11-29 06:50:00|13828.6|13824.6|13820.8|13816.8|13831.7|13827.7|13816.1|13812.1|100
1669704900000|2022-11-29 06:55:00|13822.3|13818.3|13825.4|13821.4|13827|13823|13819.2|13815.2|643
1669705200000|2022-11-29 07:00:00|13828.6|13824.6|13828.6|13824.6|13841.1|13837.1|13825.4|13821.4|205
1669705500000|2022-11-29 07:05:00|13830.1|13826.1|13831.7|13827.7|13841.1|13837.1|13822.3|13818.3|134
1669705800000|2022-11-29 07:10:00|13833.3|13829.3|13825.4|13821.4|13839.5|13835.5|13825.4|13821.4|236
1669706100000|2022-11-29 07:15:00|13828.6|13824.6|13839.5|13835.5|13841.1|13837.1|13825.4|13821.4|193
1669706400000|2022-11-29 07:20:00|13841.1|13837.1|13822.3|13818.3|13845.8|13841.8|13822.3|13818.3|127
1669706700000|2022-11-29 07:25:00|13825.4|13821.4|13834.8|13830.8|13841.1|13837.1|13823.9|13819.9|112
1669707000000|2022-11-29 07:30:00|13836.4|13832.4|13828.6|13824.6|13841.1|13837.1|13825.4|13821.4|203
1669707300000|2022-11-29 07:35:00|13827|13823|13819.2|13815.2|13831.7|13827.7|13819.2|13815.2|145
1669707600000|2022-11-29 07:40:00|13822.3|13818.3|13823.9|13819.9|13828.6|13824.6|13816.1|13812.1|137
1669707900000|2022-11-29 07:45:00|13825.4|13821.4|13822.3|13818.3|13837.9|13833.9|13819.2|13815.2|135
1669708200000|2022-11-29 07:50:00|13823.9|13819.9|13822.3|13818.3|13825.4|13821.4|13812.9|13808.9|209
1669708500000|2022-11-29 07:55:00|13820.8|13816.8|13833.3|13829.3|13837.9|13833.9|13820.8|13816.8|175
1669708800000|2022-11-29 08:00:00|13834.8|13830.8|13862.9|13858.9|13875.4|13871.4|13834.8|13830.8|718
1669709100000|2022-11-29 08:05:00|13861.4|13857.4|13866.1|13862.1|13870.8|13866.8|13856.7|13852.7|292
1669709400000|2022-11-29 08:10:00|13862.9|13858.9|13850.4|13846.4|13866.1|13862.1|13850.4|13846.4|252
1669709700000|2022-11-29 08:15:00|13848.9|13844.9|13859.8|13855.8|13866.1|13862.1|13847.3|13843.3|317
1669710000000|2022-11-29 08:20:00|13861.4|13857.4|13847.3|13843.3|13862.9|13858.9|13847.3|13843.3|415
1669710300000|2022-11-29 08:25:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13837.9|13833.9|333
1669710600000|2022-11-29 08:30:00|13842.6|13838.6|13848.9|13844.9|13853.6|13849.6|13837.9|13833.9|310
1669710900000|2022-11-29 08:35:00|13850.4|13846.4|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|319
1669711200000|2022-11-29 08:40:00|13855.1|13851.1|13866.1|13862.1|13866.1|13862.1|13853.6|13849.6|214
1669711500000|2022-11-29 08:45:00|13869.2|13865.2|13872.3|13868.3|13881.7|13877.7|13866.1|13862.1|196
1669711800000|2022-11-29 08:50:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13862.9|13858.9|336
1669712100000|2022-11-29 08:55:00|13867.6|13863.6|13862.9|13858.9|13867.6|13863.6|13856.7|13852.7|224
1669712400000|2022-11-29 09:00:00|13861.4|13857.4|13841.1|13837.1|13866.1|13862.1|13841.1|13837.1|326
1669712700000|2022-11-29 09:05:00|13842.6|13838.6|13837.9|13833.9|13853.6|13849.6|13833.3|13829.3|262
1669713000000|2022-11-29 09:10:00|13839.5|13835.5|13842.6|13838.6|13844.2|13840.2|13831.7|13827.7|205
1669713300000|2022-11-29 09:15:00|13841.1|13837.1|13833.3|13829.3|13845.8|13841.8|13830.1|13826.1|150
1669713600000|2022-11-29 09:20:00|13831.7|13827.7|13834.8|13830.8|13841.1|13837.1|13831.7|13827.7|99
1669713900000|2022-11-29 09:25:00|13837.9|13833.9|13836.4|13832.4|13837.9|13833.9|13831.7|13827.7|100
1669714200000|2022-11-29 09:30:00|13837.9|13833.9|13847.3|13843.3|13850.4|13846.4|13837.9|13833.9|136
1669714500000|2022-11-29 09:35:00|13845.8|13841.8|13859.8|13855.8|13866.1|13862.1|13844.2|13840.2|162
1669714800000|2022-11-29 09:40:00|13858.3|13854.3|13850.4|13846.4|13858.3|13854.3|13848.9|13844.9|136
1669715100000|2022-11-29 09:45:00|13853.6|13849.6|13850.4|13846.4|13859.8|13855.8|13850.4|13846.4|136
1669715400000|2022-11-29 09:50:00|13847.3|13843.3|13845.8|13841.8|13847.3|13843.3|13841.1|13837.1|149
1669715700000|2022-11-29 09:55:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|168
1669716000000|2022-11-29 10:00:00|13845.8|13841.8|13831.7|13827.7|13845.8|13841.8|13822.3|13818.3|260
1669716300000|2022-11-29 10:05:00|13834.8|13830.8|13833.3|13829.3|13837.9|13833.9|13831.7|13827.7|120
1669716600000|2022-11-29 10:10:00|13834.8|13830.8|13834.8|13830.8|13839.5|13835.5|13831.7|13827.7|84
1669716900000|2022-11-29 10:15:00|13831.7|13827.7|13836.4|13832.4|13837.9|13833.9|13828.6|13824.6|178
1669717200000|2022-11-29 10:20:00|13834.8|13830.8|13844.2|13840.2|13845.8|13841.8|13834.8|13830.8|120
1669717500000|2022-11-29 10:25:00|13845.8|13841.8|13856.7|13852.7|13862.9|13858.9|13844.2|13840.2|148
1669717800000|2022-11-29 10:30:00|13859.8|13855.8|13872.3|13868.3|13872.3|13868.3|13856.7|13852.7|255
1669718100000|2022-11-29 10:35:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|109
1669718400000|2022-11-29 10:40:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|159
1669718700000|2022-11-29 10:45:00|13864.5|13860.5|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|208
1669719000000|2022-11-29 10:50:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13856.7|13852.7|125
1669719300000|2022-11-29 10:55:00|13858.3|13854.3|13862.9|13858.9|13864.5|13860.5|13856.7|13852.7|421
1669719600000|2022-11-29 11:00:00|13866.1|13862.1|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|122
1669719900000|2022-11-29 11:05:00|13864.5|13860.5|13859.8|13855.8|13866.1|13862.1|13856.7|13852.7|314
1669720200000|2022-11-29 11:10:00|13858.3|13854.3|13855.1|13851.1|13859.8|13855.8|13853.6|13849.6|596
1669720500000|2022-11-29 11:15:00|13856.7|13852.7|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|289
1669720800000|2022-11-29 11:20:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|320
1669721100000|2022-11-29 11:25:00|13855.1|13851.1|13848.9|13844.9|13856.7|13852.7|13847.3|13843.3|93
1669721400000|2022-11-29 11:30:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|105
1669721700000|2022-11-29 11:35:00|13850.4|13846.4|13852|13848|13859.8|13855.8|13848.9|13844.9|363
1669722000000|2022-11-29 11:40:00|13850.4|13846.4|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|142
1669722300000|2022-11-29 11:45:00|13856.7|13852.7|13856.7|13852.7|13856.7|13852.7|13853.6|13849.6|124
1669722600000|2022-11-29 11:50:00|13855.1|13851.1|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|129
1669722900000|2022-11-29 11:55:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|96
1669723200000|2022-11-29 12:00:00|13855.1|13851.1|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|298
1669723500000|2022-11-29 12:05:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|125
1669723800000|2022-11-29 12:10:00|13848.9|13844.9|13856.7|13852.7|13856.7|13852.7|13844.2|13840.2|301
1669724100000|2022-11-29 12:15:00|13855.1|13851.1|13847.3|13843.3|13856.7|13852.7|13847.3|13843.3|111
1669724400000|2022-11-29 12:20:00|13845.8|13841.8|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|245
1669724700000|2022-11-29 12:25:00|13841.1|13837.1|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|387
1669725000000|2022-11-29 12:30:00|13841.1|13837.1|13847.3|13843.3|13853.6|13849.6|13837.9|13833.9|176
1669725300000|2022-11-29 12:35:00|13850.4|13846.4|13841.1|13837.1|13859.8|13855.8|13841.1|13837.1|284
1669725600000|2022-11-29 12:40:00|13837.9|13833.9|13828.6|13824.6|13847.3|13843.3|13828.6|13824.6|256
1669725900000|2022-11-29 12:45:00|13831.7|13827.7|13841.1|13837.1|13847.3|13843.3|13830.1|13826.1|294
1669726200000|2022-11-29 12:50:00|13844.2|13840.2|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|233
1669726500000|2022-11-29 12:55:00|13834.8|13830.8|13839.5|13835.5|13841.1|13837.1|13833.3|13829.3|330
1669726800000|2022-11-29 13:00:00|13841.1|13837.1|13822.3|13818.3|13841.1|13837.1|13816.1|13812.1|569
1669727100000|2022-11-29 13:05:00|13819.2|13815.2|13803.6|13799.6|13819.2|13815.2|13795.8|13791.8|422
1669727400000|2022-11-29 13:10:00|13806.7|13802.7|13762.9|13758.9|13806.7|13802.7|13741.1|13737.1|1480
1669727700000|2022-11-29 13:15:00|13764.5|13760.5|13789.5|13785.5|13791.1|13787.1|13756.7|13752.7|939
1669728000000|2022-11-29 13:20:00|13791.1|13787.1|13806.7|13802.7|13819.2|13815.2|13791.1|13787.1|1318
1669728300000|2022-11-29 13:25:00|13803.6|13799.6|13787.9|13783.9|13803.6|13799.6|13787.9|13783.9|635
1669728600000|2022-11-29 13:30:00|13791.1|13787.1|13766.1|13762.1|13794.2|13790.2|13759.8|13755.8|1001
1669728900000|2022-11-29 13:35:00|13769.2|13765.2|13762.9|13758.9|13778.6|13774.6|13750.4|13746.4|900
1669729200000|2022-11-29 13:40:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13742.6|13738.6|1022
1669729500000|2022-11-29 13:45:00|13762.9|13758.9|13744.2|13740.2|13762.9|13758.9|13744.2|13740.2|501
1669729800000|2022-11-29 13:50:00|13745.8|13741.8|13756.7|13752.7|13759.8|13755.8|13737.9|13733.9|828
1669730100000|2022-11-29 13:55:00|13758.3|13754.3|13759.8|13755.8|13767.6|13763.6|13747.3|13743.3|1161
1669730400000|2022-11-29 14:00:00|13758.3|13754.3|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|626
1669730700000|2022-11-29 14:05:00|13769.2|13765.2|13775.4|13771.4|13780.1|13776.1|13762.9|13758.9|750
1669731000000|2022-11-29 14:10:00|13772.3|13768.3|13731.7|13727.7|13772.3|13768.3|13728.6|13724.6|1098
1669731300000|2022-11-29 14:15:00|13728.6|13724.6|13700.4|13696.4|13728.6|13724.6|13687.9|13683.9|1445
1669731600000|2022-11-29 14:20:00|13698.9|13694.9|13653.6|13649.6|13698.9|13694.9|13644.2|13640.2|2011
1669731900000|2022-11-29 14:25:00|13650.4|13646.4|13662.9|13658.9|13666.1|13662.1|13650.4|13646.4|3486
1669732200000|2022-11-29 14:30:00|13659.8|13655.8|13681.7|13677.7|13691.1|13687.1|13656.7|13652.7|1266
1669732500000|2022-11-29 14:35:00|13680.1|13676.1|13687.9|13683.9|13700.4|13696.4|13673.9|13669.9|2625
1669732800000|2022-11-29 14:40:00|13691.1|13687.1|13675.4|13671.4|13691.1|13687.1|13672.3|13668.3|1054
1669733100000|2022-11-29 14:45:00|13678.6|13674.6|13691.1|13687.1|13691.1|13687.1|13666.1|13662.1|1782
1669733400000|2022-11-29 14:50:00|13687.9|13683.9|13700.4|13696.4|13703.6|13699.6|13684.8|13680.8|898
1669733700000|2022-11-29 14:55:00|13703.6|13699.6|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|969
1669734000000|2022-11-29 15:00:00|13695.8|13691.8|13712.9|13708.9|13722.3|13718.3|13691.1|13687.1|1129
1669734300000|2022-11-29 15:05:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13703.6|13699.6|736
1669734600000|2022-11-29 15:10:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13706.7|13702.7|2021
1669734900000|2022-11-29 15:15:00|13712.9|13708.9|13719.2|13715.2|13731.7|13727.7|13712.9|13708.9|556
1669735200000|2022-11-29 15:20:00|13717.6|13713.6|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|761
1669735500000|2022-11-29 15:25:00|13731.7|13727.7|13737.9|13733.9|13741.1|13737.1|13725.4|13721.4|977
1669735800000|2022-11-29 15:30:00|13739.5|13735.5|13731.7|13727.7|13741.1|13737.1|13728.6|13724.6|874
1669736100000|2022-11-29 15:35:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|413
1669736400000|2022-11-29 15:40:00|13716.1|13712.1|13716.1|13712.1|13725.4|13721.4|13709.8|13705.8|846
1669736700000|2022-11-29 15:45:00|13717.6|13713.6|13728.6|13724.6|13731.7|13727.7|13706.7|13702.7|758
1669737000000|2022-11-29 15:50:00|13731.7|13727.7|13728.6|13724.6|13737.9|13733.9|13722.3|13718.3|1480
1669737300000|2022-11-29 15:55:00|13727|13723|13744.2|13740.2|13747.3|13743.3|13722.3|13718.3|584
1669737600000|2022-11-29 16:00:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13739.5|13735.5|725
1669737900000|2022-11-29 16:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|744
1669738200000|2022-11-29 16:10:00|13744.2|13740.2|13756.7|13752.7|13762.9|13758.9|13744.2|13740.2|943
1669738500000|2022-11-29 16:15:00|13759.8|13755.8|13753.6|13749.6|13767.6|13763.6|13753.6|13749.6|776
1669738800000|2022-11-29 16:20:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13744.2|13740.2|1045
1669739100000|2022-11-29 16:25:00|13762.9|13758.9|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|1214
1669739400000|2022-11-29 16:30:00|13759.8|13755.8|13747.3|13743.3|13762.9|13758.9|13744.2|13740.2|563
1669739700000|2022-11-29 16:35:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|490
1669740000000|2022-11-29 16:40:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|1315
1669740300000|2022-11-29 16:45:00|13747.3|13743.3|13728.6|13724.6|13753.6|13749.6|13728.6|13724.6|868
1669740600000|2022-11-29 16:50:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|458
1669740900000|2022-11-29 16:55:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|356
1669741200000|2022-11-29 17:00:00|13747.3|13743.3|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|606
1669741500000|2022-11-29 17:05:00|13748.9|13744.9|13741.1|13737.1|13753.6|13749.6|13734.8|13730.8|549
1669741800000|2022-11-29 17:10:00|13737.9|13733.9|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|193
1669742100000|2022-11-29 17:15:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|206
1669742400000|2022-11-29 17:20:00|13737.9|13733.9|13756.7|13752.7|13759.8|13755.8|13725.4|13721.4|834
1669742700000|2022-11-29 17:25:00|13753.6|13749.6|13741.1|13737.1|13756.7|13752.7|13739.5|13735.5|1625
1669743000000|2022-11-29 17:30:00|13739.5|13735.5|13722.3|13718.3|13741.1|13737.1|13719.2|13715.2|1035
1669743300000|2022-11-29 17:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|520
1669743600000|2022-11-29 17:40:00|13709.8|13705.8|13709.8|13705.8|13711.4|13707.4|13703.6|13699.6|541
1669743900000|2022-11-29 17:45:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13703.6|13699.6|661
1669744200000|2022-11-29 17:50:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|272
1669744500000|2022-11-29 17:55:00|13709.8|13705.8|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|476
1669744800000|2022-11-29 18:00:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|219
1669745100000|2022-11-29 18:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|791
1669745400000|2022-11-29 18:10:00|13716.1|13712.1|13734.8|13730.8|13734.8|13730.8|13716.1|13712.1|516
1669745700000|2022-11-29 18:15:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13720.8|13716.8|351
1669746000000|2022-11-29 18:20:00|13723.9|13719.9|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|393
1669746300000|2022-11-29 18:25:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|282
1669746600000|2022-11-29 18:30:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|431
1669746900000|2022-11-29 18:35:00|13700.4|13696.4|13716.1|13712.1|13719.2|13715.2|13700.4|13696.4|519
1669747200000|2022-11-29 18:40:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|293
1669747500000|2022-11-29 18:45:00|13709.8|13705.8|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|388
1669747800000|2022-11-29 18:50:00|13703.6|13699.6|13694.2|13690.2|13706.7|13702.7|13681.7|13677.7|2805
1669748100000|2022-11-29 18:55:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13681.7|13677.7|611
1669748400000|2022-11-29 19:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13681.7|13677.7|354
1669748700000|2022-11-29 19:05:00|13687.9|13683.9|13672.3|13668.3|13687.9|13683.9|13672.3|13668.3|569
1669749000000|2022-11-29 19:10:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13656.7|13652.7|978
1669749300000|2022-11-29 19:15:00|13672.3|13668.3|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|424
1669749600000|2022-11-29 19:20:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|438
1669749900000|2022-11-29 19:25:00|13681.7|13677.7|13662.9|13658.9|13684.8|13680.8|13662.9|13658.9|768
1669750200000|2022-11-29 19:30:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13644.2|13640.2|1077
1669750500000|2022-11-29 19:35:00|13653.6|13649.6|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|556
1669750800000|2022-11-29 19:40:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|696
1669751100000|2022-11-29 19:45:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13631.7|13627.7|890
1669751400000|2022-11-29 19:50:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|432
1669751700000|2022-11-29 19:55:00|13648.9|13644.9|13659.8|13655.8|13662.9|13658.9|13634.8|13630.8|1428
1669752000000|2022-11-29 20:00:00|13662.9|13658.9|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|884
1669752300000|2022-11-29 20:05:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|1038
1669752600000|2022-11-29 20:10:00|13667.6|13663.6|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|170
1669752900000|2022-11-29 20:15:00|13661.4|13657.4|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|300
1669753200000|2022-11-29 20:20:00|13655.1|13651.1|13644.2|13640.2|13656.7|13652.7|13644.2|13640.2|289
1669753500000|2022-11-29 20:25:00|13645.8|13641.8|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|782
1669753800000|2022-11-29 20:30:00|13644.2|13640.2|13656.7|13652.7|13661.4|13657.4|13644.2|13640.2|970
1669754100000|2022-11-29 20:35:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|244
1669754400000|2022-11-29 20:40:00|13653.6|13649.6|13659.8|13655.8|13669.2|13665.2|13653.6|13649.6|543
1669754700000|2022-11-29 20:45:00|13661.4|13657.4|13650.4|13646.4|13666.1|13662.1|13644.2|13640.2|818
1669755000000|2022-11-29 20:50:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|412
1669755300000|2022-11-29 20:55:00|13650.4|13646.4|13644.2|13640.2|13656.7|13652.7|13637.9|13633.9|1029
1669755600000|2022-11-29 21:00:00|13637.9|13633.9|13641.1|13637.1|13650.4|13646.4|13631.7|13627.7|1292
1669755900000|2022-11-29 21:05:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13631.7|13627.7|1275
1669756200000|2022-11-29 21:10:00|13647.3|13643.3|13647.3|13643.3|13656.7|13652.7|13641.1|13637.1|716
1669756500000|2022-11-29 21:15:00|13650.4|13646.4|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|360
1669756800000|2022-11-29 21:20:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|235
1669757100000|2022-11-29 21:25:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13639.5|13635.5|310
1669757400000|2022-11-29 21:30:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|288
1669757700000|2022-11-29 21:35:00|13647.3|13643.3|13647.3|13643.3|13648.9|13644.9|13644.2|13640.2|631
1669758000000|2022-11-29 21:40:00|13645.8|13641.8|13652|13648|13653.6|13649.6|13644.2|13640.2|236
1669758300000|2022-11-29 21:45:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|546
1669758600000|2022-11-29 21:50:00|13655.1|13651.1|13661.4|13657.4|13662.9|13658.9|13652|13648|831
1669758900000|2022-11-29 21:55:00|13662.9|13658.9|13644.2|13640.2|13662.9|13658.9|13631.7|13627.7|800
1669762800000|2022-11-29 23:00:00|13639.5|13635.5|13653.6|13649.6|13656.7|13652.7|13639.5|13635.5|64
1669763100000|2022-11-29 23:05:00|13655.1|13651.1|13653.6|13649.6|13655.1|13651.1|13650.4|13646.4|10
1669763400000|2022-11-29 23:10:00|13652|13648|13650.4|13646.4|13655.1|13651.1|13650.4|13646.4|71
1669763700000|2022-11-29 23:15:00|13645.8|13641.8|13648.9|13644.9|13650.4|13646.4|13644.2|13640.2|58
1669764000000|2022-11-29 23:20:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13648.9|13644.9|2
1669764300000|2022-11-29 23:25:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|14
1669764600000|2022-11-29 23:30:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|119
1669764900000|2022-11-29 23:35:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|7
1669765200000|2022-11-29 23:40:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|37
1669765500000|2022-11-29 23:45:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13642.6|13638.6|57
1669765800000|2022-11-29 23:50:00|13645.8|13641.8|13645.8|13641.8|13647.3|13643.3|13644.2|13640.2|24
1669766100000|2022-11-29 23:55:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|86
1669766400000|2022-11-30 00:00:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|43
1669766700000|2022-11-30 00:05:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|36
1669767000000|2022-11-30 00:10:00|13641.1|13637.1|13656.7|13652.7|13656.7|13652.7|13641.1|13637.1|66
1669767300000|2022-11-30 00:15:00|13653.6|13649.6|13653.6|13649.6|13655.1|13651.1|13650.4|13646.4|26
1669767600000|2022-11-30 00:20:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|61
1669767900000|2022-11-30 00:25:00|13652|13648|13650.4|13646.4|13652|13648|13647.3|13643.3|23
1669768200000|2022-11-30 00:30:00|13653.6|13649.6|13666.1|13662.1|13669.2|13665.2|13653.6|13649.6|218
1669768500000|2022-11-30 00:35:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13662.9|13658.9|91
1669768800000|2022-11-30 00:40:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|38
1669769100000|2022-11-30 00:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|94
1669769400000|2022-11-30 00:50:00|13656.7|13652.7|13662.9|13658.9|13662.9|13658.9|13655.1|13651.1|44
1669769700000|2022-11-30 00:55:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|38
1669770000000|2022-11-30 01:00:00|||||||||50
1669770300000|2022-11-30 01:05:00|13661.4|13657.4|13653.6|13649.6|13661.4|13657.4|13653.6|13649.6|104
1669770600000|2022-11-30 01:10:00|13650.4|13646.4|13653.6|13649.6|13653.6|13649.6|13648.9|13644.9|63
1669770900000|2022-11-30 01:15:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|25
1669771200000|2022-11-30 01:20:00|13652|13648|13656.7|13652.7|13656.7|13652.7|13652|13648|61
1669771500000|2022-11-30 01:25:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|33
1669771800000|2022-11-30 01:30:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|90
1669772100000|2022-11-30 01:35:00|13658.3|13654.3|13655.1|13651.1|13659.8|13655.8|13653.6|13649.6|60
1669772400000|2022-11-30 01:40:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13652|13648|66
1669772700000|2022-11-30 01:45:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|25
1669773000000|2022-11-30 01:50:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13655.1|13651.1|38
1669773300000|2022-11-30 01:55:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|134
1669773600000|2022-11-30 02:00:00|13659.8|13655.8|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|116
1669773900000|2022-11-30 02:05:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|16
1669774200000|2022-11-30 02:10:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|47
1669774500000|2022-11-30 02:15:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|24
1669774800000|2022-11-30 02:20:00|13658.3|13654.3|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|31
1669775100000|2022-11-30 02:25:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|6
1669775400000|2022-11-30 02:30:00|||||||||36
1669775700000|2022-11-30 02:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|30
1669776000000|2022-11-30 02:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|12
1669776300000|2022-11-30 02:45:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|12
1669776600000|2022-11-30 02:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|16
1669776900000|2022-11-30 02:55:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13659.8|13655.8|9
1669777200000|2022-11-30 03:00:00|13661.4|13657.4|13662.9|13658.9|13664.5|13660.5|13661.4|13657.4|21
1669777500000|2022-11-30 03:05:00|||||||||24
1669777800000|2022-11-30 03:10:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|15
1669778100000|2022-11-30 03:15:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|15
1669778400000|2022-11-30 03:20:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|46
1669778700000|2022-11-30 03:25:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|159
1669779000000|2022-11-30 03:30:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|71
1669779300000|2022-11-30 03:35:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|39
1669779600000|2022-11-30 03:40:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|36
1669779900000|2022-11-30 03:45:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|83
1669780200000|2022-11-30 03:50:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|60
1669780500000|2022-11-30 03:55:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|112
1669780800000|2022-11-30 04:00:00|13677|13673|13672.3|13668.3|13677|13673|13672.3|13668.3|192
1669781100000|2022-11-30 04:05:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|66
1669781400000|2022-11-30 04:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|58
1669781700000|2022-11-30 04:15:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|14
1669782000000|2022-11-30 04:20:00|13677|13673|13678.6|13674.6|13680.1|13676.1|13677|13673|83
1669782300000|2022-11-30 04:25:00|13675.4|13671.4|13675.4|13671.4|13677|13673|13675.4|13671.4|38
1669782600000|2022-11-30 04:30:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|41
1669782900000|2022-11-30 04:35:00|13673.9|13669.9|13672.3|13668.3|13673.9|13669.9|13672.3|13668.3|12
1669783200000|2022-11-30 04:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|11
1669783500000|2022-11-30 04:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|16
1669783800000|2022-11-30 04:50:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|15
1669784100000|2022-11-30 04:55:00|13673.9|13669.9|13672.3|13668.3|13673.9|13669.9|13672.3|13668.3|25
1669784400000|2022-11-30 05:00:00|13675.4|13671.4|13670.8|13666.8|13675.4|13671.4|13669.2|13665.2|35
1669784700000|2022-11-30 05:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|47
1669785000000|2022-11-30 05:10:00|13675.4|13671.4|13675.4|13671.4|13677|13673|13675.4|13671.4|63
1669785300000|2022-11-30 05:15:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|83
1669785600000|2022-11-30 05:20:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|43
1669785900000|2022-11-30 05:25:00|13675.4|13671.4|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|154
1669786200000|2022-11-30 05:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|95
1669786500000|2022-11-30 05:35:00|13667.6|13663.6|13669.2|13665.2|13670.8|13666.8|13666.1|13662.1|14
1669786800000|2022-11-30 05:40:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|8
1669787100000|2022-11-30 05:45:00|13669.2|13665.2|13667.6|13663.6|13669.2|13665.2|13666.1|13662.1|16
1669787400000|2022-11-30 05:50:00|13669.2|13665.2|13672.3|13668.3|13673.9|13669.9|13667.6|13663.6|29
1669787700000|2022-11-30 05:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|16
1669788000000|2022-11-30 06:00:00|||||||||23
1669788300000|2022-11-30 06:05:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|60
1669788600000|2022-11-30 06:10:00|13673.9|13669.9|13681.7|13677.7|13681.7|13677.7|13672.3|13668.3|80
1669788900000|2022-11-30 06:15:00|13684.8|13680.8|13692.6|13688.6|13694.2|13690.2|13684.8|13680.8|153
1669789200000|2022-11-30 06:20:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13686.4|13682.4|127
1669789500000|2022-11-30 06:25:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|48
1669789800000|2022-11-30 06:30:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|82
1669790100000|2022-11-30 06:35:00|13689.5|13685.5|13691.1|13687.1|13692.6|13688.6|13689.5|13685.5|20
1669790400000|2022-11-30 06:40:00|13692.6|13688.6|13691.1|13687.1|13695.8|13691.8|13687.9|13683.9|104
1669790700000|2022-11-30 06:45:00|13687.9|13683.9|13680.1|13676.1|13691.1|13687.1|13678.6|13674.6|138
1669791000000|2022-11-30 06:50:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|43
1669791300000|2022-11-30 06:55:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|37
1669791600000|2022-11-30 07:00:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|68
1669791900000|2022-11-30 07:05:00|13689.5|13685.5|13683.3|13679.3|13689.5|13685.5|13681.7|13677.7|128
1669792200000|2022-11-30 07:10:00|13681.7|13677.7|13672.3|13668.3|13684.8|13680.8|13669.2|13665.2|118
1669792500000|2022-11-30 07:15:00|13670.8|13666.8|13673.9|13669.9|13678.6|13674.6|13669.2|13665.2|140
1669792800000|2022-11-30 07:20:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|117
1669793100000|2022-11-30 07:25:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|134
1669793400000|2022-11-30 07:30:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|53
1669793700000|2022-11-30 07:35:00|13686.4|13682.4|13662.9|13658.9|13686.4|13682.4|13662.9|13658.9|248
1669794000000|2022-11-30 07:40:00|13661.4|13657.4|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|167
1669794300000|2022-11-30 07:45:00|13659.8|13655.8|13647.3|13643.3|13659.8|13655.8|13637.9|13633.9|354
1669794600000|2022-11-30 07:50:00|13644.2|13640.2|13666.1|13662.1|13666.1|13662.1|13644.2|13640.2|301
1669794900000|2022-11-30 07:55:00|13667.6|13663.6|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|95
1669795200000|2022-11-30 08:00:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|130
1669795500000|2022-11-30 08:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|122
1669795800000|2022-11-30 08:10:00|13667.6|13663.6|13681.7|13677.7|13684.8|13680.8|13666.1|13662.1|199
1669796100000|2022-11-30 08:15:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13678.6|13674.6|192
1669796400000|2022-11-30 08:20:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|131
1669796700000|2022-11-30 08:25:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|165
1669797000000|2022-11-30 08:30:00|13670.8|13666.8|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|197
1669797300000|2022-11-30 08:35:00|13672.3|13668.3|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|213
1669797600000|2022-11-30 08:40:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|186
1669797900000|2022-11-30 08:45:00|13692.6|13688.6|13694.2|13690.2|13698.9|13694.9|13692.6|13688.6|71
1669798200000|2022-11-30 08:50:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|168
1669798500000|2022-11-30 08:55:00|13695.8|13691.8|13703.6|13699.6|13705.1|13701.1|13694.2|13690.2|131
1669798800000|2022-11-30 09:00:00|13705.1|13701.1|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|208
1669799100000|2022-11-30 09:05:00|13702|13698|13694.2|13690.2|13705.1|13701.1|13694.2|13690.2|101
1669799400000|2022-11-30 09:10:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|82
1669799700000|2022-11-30 09:15:00|13692.6|13688.6|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|105
1669800000000|2022-11-30 09:20:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|140
1669800300000|2022-11-30 09:25:00|13683.3|13679.3|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|120
1669800600000|2022-11-30 09:30:00|13686.4|13682.4|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|52
1669800900000|2022-11-30 09:35:00|13680.1|13676.1|13672.3|13668.3|13680.1|13676.1|13670.8|13666.8|81
1669801200000|2022-11-30 09:40:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|73
1669801500000|2022-11-30 09:45:00|13670.8|13666.8|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|112
1669801800000|2022-11-30 09:50:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|55
1669802100000|2022-11-30 09:55:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|73
1669802400000|2022-11-30 10:00:00|13673.9|13669.9|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|199
1669802700000|2022-11-30 10:05:00|13664.5|13660.5|13650.4|13646.4|13664.5|13660.5|13647.3|13643.3|165
1669803000000|2022-11-30 10:10:00|13648.9|13644.9|13637.9|13633.9|13662.9|13658.9|13637.9|13633.9|230
1669803300000|2022-11-30 10:15:00|13639.5|13635.5|13645.8|13641.8|13650.4|13646.4|13637.9|13633.9|87
1669803600000|2022-11-30 10:20:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13645.8|13641.8|49
1669803900000|2022-11-30 10:25:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|48
1669804200000|2022-11-30 10:30:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|75
1669804500000|2022-11-30 10:35:00|13652|13648|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|123
1669804800000|2022-11-30 10:40:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|88
1669805100000|2022-11-30 10:45:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13664.5|13660.5|93
1669805400000|2022-11-30 10:50:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|106
1669805700000|2022-11-30 10:55:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|210
1669806000000|2022-11-30 11:00:00|13670.8|13666.8|13678.6|13674.6|13678.6|13674.6|13670.8|13666.8|65
1669806300000|2022-11-30 11:05:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|178
1669806600000|2022-11-30 11:10:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|53
1669806900000|2022-11-30 11:15:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|54
1669807200000|2022-11-30 11:20:00|13670.8|13666.8|13675.4|13671.4|13677|13673|13669.2|13665.2|234
1669807500000|2022-11-30 11:25:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|132
1669807800000|2022-11-30 11:30:00|13670.8|13666.8|13669.2|13665.2|13673.9|13669.9|13669.2|13665.2|90
1669808100000|2022-11-30 11:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|22
1669808400000|2022-11-30 11:40:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|61
1669808700000|2022-11-30 11:45:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|44
1669809000000|2022-11-30 11:50:00|13681.7|13677.7|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|101
1669809300000|2022-11-30 11:55:00|13683.3|13679.3|13684.8|13680.8|13691.1|13687.1|13683.3|13679.3|174
1669809600000|2022-11-30 12:00:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|117
1669809900000|2022-11-30 12:05:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|34
1669810200000|2022-11-30 12:10:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13692.6|13688.6|183
1669810500000|2022-11-30 12:15:00|13698.9|13694.9|13691.1|13687.1|13700.4|13696.4|13689.5|13685.5|83
1669810800000|2022-11-30 12:20:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|113
1669811100000|2022-11-30 12:25:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|262
1669811400000|2022-11-30 12:30:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|184
1669811700000|2022-11-30 12:35:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|189
1669812000000|2022-11-30 12:40:00|13678.6|13674.6|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|265
1669812300000|2022-11-30 12:45:00|13680.1|13676.1|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|295
1669812600000|2022-11-30 12:50:00|13692.6|13688.6|13694.2|13690.2|13702|13698|13691.1|13687.1|383
1669812900000|2022-11-30 12:55:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13683.3|13679.3|327
1669813200000|2022-11-30 13:00:00|13681.7|13677.7|13669.2|13665.2|13684.8|13680.8|13656.7|13652.7|541
1669813500000|2022-11-30 13:05:00|13672.3|13668.3|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|384
1669813800000|2022-11-30 13:10:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|400
1669814100000|2022-11-30 13:15:00|13684.8|13680.8|13681.7|13677.7|13700.4|13696.4|13677|13673|890
1669814400000|2022-11-30 13:20:00|13683.3|13679.3|13684.8|13680.8|13706.7|13702.7|13683.3|13679.3|1045
1669814700000|2022-11-30 13:25:00|13681.7|13677.7|13681.7|13677.7|13687.9|13683.9|13672.3|13668.3|744
1669815000000|2022-11-30 13:30:00|13680.1|13676.1|13666.1|13662.1|13684.8|13680.8|13647.3|13643.3|1053
1669815300000|2022-11-30 13:35:00|13661.4|13657.4|13650.4|13646.4|13669.2|13665.2|13630.1|13626.1|1168
1669815600000|2022-11-30 13:40:00|13647.3|13643.3|13616.1|13612.1|13653.6|13649.6|13612.9|13608.9|1602
1669815900000|2022-11-30 13:45:00|13612.9|13608.9|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|1409
1669816200000|2022-11-30 13:50:00|13597.3|13593.3|13591.1|13587.1|13606.7|13602.7|13578.6|13574.6|1878
1669816500000|2022-11-30 13:55:00|13594.2|13590.2|13572.3|13568.3|13594.2|13590.2|13566.1|13562.1|1488
1669816800000|2022-11-30 14:00:00|13575.4|13571.4|13591.1|13587.1|13594.2|13590.2|13566.1|13562.1|629
1669817100000|2022-11-30 14:05:00|13587.9|13583.9|13606.7|13602.7|13612.9|13608.9|13587.9|13583.9|845
1669817400000|2022-11-30 14:10:00|13609.8|13605.8|13597.3|13593.3|13612.9|13608.9|13597.3|13593.3|758
1669817700000|2022-11-30 14:15:00|13598.9|13594.9|13625.4|13621.4|13628.6|13624.6|13597.3|13593.3|829
1669818000000|2022-11-30 14:20:00|13628.6|13624.6|13616.1|13612.1|13631.7|13627.7|13612.9|13608.9|671
1669818300000|2022-11-30 14:25:00|13612.9|13608.9|13591.1|13587.1|13616.1|13612.1|13591.1|13587.1|415
1669818600000|2022-11-30 14:30:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|522
1669818900000|2022-11-30 14:35:00|13591.1|13587.1|13578.6|13574.6|13600.4|13596.4|13569.2|13565.2|1240
1669819200000|2022-11-30 14:40:00|13581.7|13577.7|13617.6|13613.6|13619.2|13615.2|13572.3|13568.3|1811
1669819500000|2022-11-30 14:45:00|13616.1|13612.1|13591.1|13587.1|13622.3|13618.3|13587.9|13583.9|1431
1669819800000|2022-11-30 14:50:00|13592.6|13588.6|13609.8|13605.8|13617.6|13613.6|13587.9|13583.9|1451
1669820100000|2022-11-30 14:55:00|13608.3|13604.3|13633.3|13629.3|13634.8|13630.8|13606.7|13602.7|2124
1669820400000|2022-11-30 15:00:00|13631.7|13627.7|13597.3|13593.3|13634.8|13630.8|13594.2|13590.2|1737
1669820700000|2022-11-30 15:05:00|13600.4|13596.4|13587.9|13583.9|13603.6|13599.6|13587.9|13583.9|1150
1669821000000|2022-11-30 15:10:00|13591.1|13587.1|13570.8|13566.8|13591.1|13587.1|13559.8|13555.8|1130
1669821300000|2022-11-30 15:15:00|13569.2|13565.2|13566.1|13562.1|13581.7|13577.7|13566.1|13562.1|1110
1669821600000|2022-11-30 15:20:00|13567.6|13563.6|13584.8|13580.8|13584.8|13580.8|13562.9|13558.9|1034
1669821900000|2022-11-30 15:25:00|13583.3|13579.3|13584.8|13580.8|13591.1|13587.1|13572.3|13568.3|779
1669822200000|2022-11-30 15:30:00|13581.7|13577.7|13578.6|13574.6|13587.9|13583.9|13572.3|13568.3|554
1669822500000|2022-11-30 15:35:00|13580.1|13576.1|13597.3|13593.3|13597.3|13593.3|13578.6|13574.6|1080
1669822800000|2022-11-30 15:40:00|13595.8|13591.8|13609.8|13605.8|13622.3|13618.3|13594.2|13590.2|1228
1669823100000|2022-11-30 15:45:00|13612.9|13608.9|13603.6|13599.6|13614.5|13610.5|13594.2|13590.2|765
1669823400000|2022-11-30 15:50:00|13602|13598|13622.3|13618.3|13628.6|13624.6|13600.4|13596.4|1209
1669823700000|2022-11-30 15:55:00|13625.4|13621.4|13641.1|13637.1|13641.1|13637.1|13619.2|13615.2|1325
1669824000000|2022-11-30 16:00:00|13644.2|13640.2|13625.4|13621.4|13644.2|13640.2|13622.3|13618.3|1085
1669824300000|2022-11-30 16:05:00|13628.6|13624.6|13644.2|13640.2|13647.3|13643.3|13625.4|13621.4|1511
1669824600000|2022-11-30 16:10:00|13645.8|13641.8|13641.1|13637.1|13648.9|13644.9|13634.8|13630.8|1085
1669824900000|2022-11-30 16:15:00|13642.6|13638.6|13637.9|13633.9|13656.7|13652.7|13634.8|13630.8|1132
1669825200000|2022-11-30 16:20:00|13634.8|13630.8|13612.9|13608.9|13641.1|13637.1|13609.8|13605.8|714
1669825500000|2022-11-30 16:25:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13600.4|13596.4|747
1669825800000|2022-11-30 16:30:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13606.7|13602.7|976
1669826100000|2022-11-30 16:35:00|13617.6|13613.6|13637.9|13633.9|13639.5|13635.5|13616.1|13612.1|894
1669826400000|2022-11-30 16:40:00|13639.5|13635.5|13658.3|13654.3|13658.3|13654.3|13637.9|13633.9|903
1669826700000|2022-11-30 16:45:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13644.2|13640.2|577
1669827000000|2022-11-30 16:50:00|13648.9|13644.9|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|1461
1669827300000|2022-11-30 16:55:00|13645.8|13641.8|13647.3|13643.3|13656.7|13652.7|13637.9|13633.9|1077
1669827600000|2022-11-30 17:00:00|13645.8|13641.8|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|314
1669827900000|2022-11-30 17:05:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|615
1669828200000|2022-11-30 17:10:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|424
1669828500000|2022-11-30 17:15:00|13650.4|13646.4|13650.4|13646.4|13662.9|13658.9|13647.3|13643.3|666
1669828800000|2022-11-30 17:20:00|13648.9|13644.9|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|1338
1669829100000|2022-11-30 17:25:00|13642.6|13638.6|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|388
1669829400000|2022-11-30 17:30:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|539
1669829700000|2022-11-30 17:35:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|667
1669830000000|2022-11-30 17:40:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|309
1669830300000|2022-11-30 17:45:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13637.9|13633.9|582
1669830600000|2022-11-30 17:50:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13639.5|13635.5|386
1669830900000|2022-11-30 17:55:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|569
1669831200000|2022-11-30 18:00:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|971
1669831500000|2022-11-30 18:05:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|587
1669831800000|2022-11-30 18:10:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|747
1669832100000|2022-11-30 18:15:00|13647.3|13643.3|13634.8|13630.8|13650.4|13646.4|13631.7|13627.7|507
1669832400000|2022-11-30 18:20:00|13633.3|13629.3|13616.1|13612.1|13634.8|13630.8|13616.1|13612.1|576
1669832700000|2022-11-30 18:25:00|13617.6|13613.6|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|495
1669833000000|2022-11-30 18:30:00|13612.9|13608.9|13664.5|13660.5|13681.7|13677.7|13609.8|13605.8|1886
1669833300000|2022-11-30 18:35:00|13666.1|13662.1|13675.4|13671.4|13703.6|13699.6|13666.1|13662.1|1312
1669833600000|2022-11-30 18:40:00|13677|13673|13675.4|13671.4|13697.3|13693.3|13672.3|13668.3|1282
1669833900000|2022-11-30 18:45:00|13677|13673|13669.2|13665.2|13681.7|13677.7|13653.6|13649.6|1162
1669834200000|2022-11-30 18:50:00|13670.8|13666.8|13694.2|13690.2|13694.2|13690.2|13670.8|13666.8|855
1669834500000|2022-11-30 18:55:00|13697.3|13693.3|13694.2|13690.2|13706.7|13702.7|13687.9|13683.9|1129
1669834800000|2022-11-30 19:00:00|13695.8|13691.8|13706.7|13702.7|13719.2|13715.2|13695.8|13691.8|1404
1669835100000|2022-11-30 19:05:00|13709.8|13705.8|13702|13698|13725.4|13721.4|13700.4|13696.4|1635
1669835400000|2022-11-30 19:10:00|13700.4|13696.4|13717.6|13713.6|13719.2|13715.2|13700.4|13696.4|812
1669835700000|2022-11-30 19:15:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13709.8|13705.8|704
1669836000000|2022-11-30 19:20:00|13716.1|13712.1|13675.4|13671.4|13725.4|13721.4|13670.8|13666.8|3333
1669836300000|2022-11-30 19:25:00|13678.6|13674.6|13669.2|13665.2|13691.1|13687.1|13669.2|13665.2|1228
1669836600000|2022-11-30 19:30:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13647.3|13643.3|1528
1669836900000|2022-11-30 19:35:00|13659.8|13655.8|13656.7|13652.7|13664.5|13660.5|13647.3|13643.3|2234
1669837200000|2022-11-30 19:40:00|13659.8|13655.8|13647.3|13643.3|13666.1|13662.1|13647.3|13643.3|1659
1669837500000|2022-11-30 19:45:00|13650.4|13646.4|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|1463
1669837800000|2022-11-30 19:50:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|2332
1669838100000|2022-11-30 19:55:00|13655.1|13651.1|13634.8|13630.8|13659.8|13655.8|13628.6|13624.6|3719
1669838400000|2022-11-30 20:00:00|13637.9|13633.9|13653.6|13649.6|13656.7|13652.7|13622.3|13618.3|2493
1669838700000|2022-11-30 20:05:00|13652|13648|13675.4|13671.4|13675.4|13671.4|13652|13648|2409
1669839000000|2022-11-30 20:10:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13666.1|13662.1|1652
1669839300000|2022-11-30 20:15:00|13675.4|13671.4|13666.1|13662.1|13678.6|13674.6|13656.7|13652.7|1284
1669839600000|2022-11-30 20:20:00|13669.2|13665.2|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|1200
1669839900000|2022-11-30 20:25:00|13669.2|13665.2|13669.2|13665.2|13678.6|13674.6|13662.9|13658.9|1487
1669840200000|2022-11-30 20:30:00|13666.1|13662.1|13662.9|13658.9|13672.3|13668.3|13656.7|13652.7|1165
1669840500000|2022-11-30 20:35:00|13664.5|13660.5|13675.4|13671.4|13675.4|13671.4|13653.6|13649.6|1646
1669840800000|2022-11-30 20:40:00|13677|13673|13686.4|13682.4|13687.9|13683.9|13669.2|13665.2|2619
1669841100000|2022-11-30 20:45:00|13684.8|13680.8|13666.1|13662.1|13684.8|13680.8|13666.1|13662.1|2705
1669841400000|2022-11-30 20:50:00|13659.8|13655.8|13659.8|13655.8|13666.1|13662.1|13647.3|13643.3|4024
1669841700000|2022-11-30 20:55:00|13662.9|13658.9|13722.3|13718.3|13722.3|13718.3|13653.6|13649.6|10987
1669842000000|2022-11-30 21:00:00|13725.4|13721.4|13759.8|13755.8|13775.4|13771.4|13725.4|13721.4|8558
1669842300000|2022-11-30 21:05:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13727|13723|5072
1669842600000|2022-11-30 21:10:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13745.8|13741.8|3171
1669842900000|2022-11-30 21:15:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13737.9|13733.9|2002
1669843200000|2022-11-30 21:20:00|13748.9|13744.9|13759.8|13755.8|13762.9|13758.9|13747.3|13743.3|1862
1669843500000|2022-11-30 21:25:00|13762.9|13758.9|13784.8|13780.8|13791.1|13787.1|13758.3|13754.3|1944
1669843800000|2022-11-30 21:30:00|13787.9|13783.9|13772.3|13768.3|13797.3|13793.3|13769.2|13765.2|2000
1669844100000|2022-11-30 21:35:00|13775.4|13771.4|13784.8|13780.8|13787.9|13783.9|13772.3|13768.3|2052
1669844400000|2022-11-30 21:40:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13772.3|13768.3|1830
1669844700000|2022-11-30 21:45:00|13784.8|13780.8|13812.9|13808.9|13812.9|13808.9|13781.7|13777.7|1534
1669845000000|2022-11-30 21:50:00|13814.5|13810.5|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|1913
1669845300000|2022-11-30 21:55:00|13812.9|13808.9|13794.2|13790.2|13816.1|13812.1|13787.9|13783.9|1069
1669849200000|2022-11-30 23:00:00|13787.9|13783.9|13781.7|13777.7|13791.1|13787.1|13769.2|13765.2|358
1669849500000|2022-11-30 23:05:00|13783.3|13779.3|13792.6|13788.6|13806.7|13802.7|13783.3|13779.3|162
1669849800000|2022-11-30 23:10:00|13794.2|13790.2|13794.2|13790.2|13798.9|13794.9|13786.4|13782.4|204
1669850100000|2022-11-30 23:15:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13772.3|13768.3|166
1669850400000|2022-11-30 23:20:00|13787.9|13783.9|13787.9|13783.9|13794.2|13790.2|13781.7|13777.7|53
1669850700000|2022-11-30 23:25:00|13791.1|13787.1|13784.8|13780.8|13794.2|13790.2|13778.6|13774.6|45
1669851000000|2022-11-30 23:30:00|13783.3|13779.3|13780.1|13776.1|13791.1|13787.1|13778.6|13774.6|95
1669851300000|2022-11-30 23:35:00|13781.7|13777.7|13775.4|13771.4|13783.3|13779.3|13775.4|13771.4|113
1669851600000|2022-11-30 23:40:00|13778.6|13774.6|13775.4|13771.4|13780.1|13776.1|13759.8|13755.8|183
1669851900000|2022-11-30 23:45:00|13773.9|13769.9|13772.3|13768.3|13778.6|13774.6|13770.8|13766.8|95
1669852200000|2022-11-30 23:50:00|13770.8|13766.8|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|117
1669852500000|2022-11-30 23:55:00|13764.5|13760.5|13764.5|13760.5|13766.1|13762.1|13759.8|13755.8|223
1669852800000|2022-12-01 00:00:00|13766.1|13762.1|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|73
1669853100000|2022-12-01 00:05:00|13758.3|13754.3|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|106
1669853400000|2022-12-01 00:10:00|13758.3|13754.3|13767.6|13763.6|13769.2|13765.2|13756.7|13752.7|57
1669853700000|2022-12-01 00:15:00|13769.2|13765.2|13755.1|13751.1|13769.2|13765.2|13753.6|13749.6|249
1669854000000|2022-12-01 00:20:00|13756.7|13752.7|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|71
1669854300000|2022-12-01 00:25:00|13758.3|13754.3|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|158
1669854600000|2022-12-01 00:30:00|13755.1|13751.1|13752|13748|13759.8|13755.8|13747.3|13743.3|206
1669854900000|2022-12-01 00:35:00|13753.6|13749.6|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|50
1669855200000|2022-12-01 00:40:00|13755.1|13751.1|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|50
1669855500000|2022-12-01 00:45:00|13764.5|13760.5|13753.6|13749.6|13766.1|13762.1|13750.4|13746.4|46
1669855800000|2022-12-01 00:50:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13752|13748|125
1669856100000|2022-12-01 00:55:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|42
1669856400000|2022-12-01 01:00:00|13761.4|13757.4|13769.2|13765.2|13772.3|13768.3|13759.8|13755.8|191
1669856700000|2022-12-01 01:05:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13762.9|13758.9|221
1669857000000|2022-12-01 01:10:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13766.1|13762.1|105
1669857300000|2022-12-01 01:15:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13764.5|13760.5|89
1669857600000|2022-12-01 01:20:00|13773.9|13769.9|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|107
1669857900000|2022-12-01 01:25:00|13766.1|13762.1|13762.9|13758.9|13769.2|13765.2|13762.9|13758.9|71
1669858200000|2022-12-01 01:30:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|101
1669858500000|2022-12-01 01:35:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|87
1669858800000|2022-12-01 01:40:00|13764.5|13760.5|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|42
1669859100000|2022-12-01 01:45:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|146
1669859400000|2022-12-01 01:50:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|161
1669859700000|2022-12-01 01:55:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|53
1669860000000|2022-12-01 02:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|63
1669860300000|2022-12-01 02:05:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|66
1669860600000|2022-12-01 02:10:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|144
1669860900000|2022-12-01 02:15:00|13745.8|13741.8|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|233
1669861200000|2022-12-01 02:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|427
1669861500000|2022-12-01 02:25:00|13736.4|13732.4|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|195
1669861800000|2022-12-01 02:30:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|151
1669862100000|2022-12-01 02:35:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|346
1669862400000|2022-12-01 02:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|52
1669862700000|2022-12-01 02:45:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|106
1669863000000|2022-12-01 02:50:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13750.4|13746.4|28
1669863300000|2022-12-01 02:55:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|49
1669863600000|2022-12-01 03:00:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|53
1669863900000|2022-12-01 03:05:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|58
1669864200000|2022-12-01 03:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|53
1669864500000|2022-12-01 03:15:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|28
1669864800000|2022-12-01 03:20:00|13752|13748|13752|13748|13756.7|13752.7|13750.4|13746.4|96
1669865100000|2022-12-01 03:25:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13748.9|13744.9|84
1669865400000|2022-12-01 03:30:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|58
1669865700000|2022-12-01 03:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|59
1669866000000|2022-12-01 03:40:00|||||||||65
1669866300000|2022-12-01 03:45:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|23
1669866600000|2022-12-01 03:50:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|52
1669866900000|2022-12-01 03:55:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|1108
1669867200000|2022-12-01 04:00:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|65
1669867500000|2022-12-01 04:05:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|79
1669867800000|2022-12-01 04:10:00|13752|13748|13761.4|13757.4|13761.4|13757.4|13750.4|13746.4|255
1669868100000|2022-12-01 04:15:00|13762.9|13758.9|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|77
1669868400000|2022-12-01 04:20:00|13764.5|13760.5|13772.3|13768.3|13772.3|13768.3|13764.5|13760.5|126
1669868700000|2022-12-01 04:25:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|60
1669869000000|2022-12-01 04:30:00|13777|13773|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|79
1669869300000|2022-12-01 04:35:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|52
1669869600000|2022-12-01 04:40:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13778.6|13774.6|53
1669869900000|2022-12-01 04:45:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|37
1669870200000|2022-12-01 04:50:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|139
1669870500000|2022-12-01 04:55:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|52
1669870800000|2022-12-01 05:00:00|13780.1|13776.1|13784.8|13780.8|13784.8|13780.8|13780.1|13776.1|53
1669871100000|2022-12-01 05:05:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13783.3|13779.3|172
1669871400000|2022-12-01 05:10:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|59
1669871700000|2022-12-01 05:15:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|65
1669872000000|2022-12-01 05:20:00|13787.9|13783.9|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|53
1669872300000|2022-12-01 05:25:00|13786.4|13782.4|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|28
1669872600000|2022-12-01 05:30:00|13786.4|13782.4|13783.3|13779.3|13786.4|13782.4|13783.3|13779.3|46
1669872900000|2022-12-01 05:35:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|53
1669873200000|2022-12-01 05:40:00|13780.1|13776.1|13778.6|13774.6|13783.3|13779.3|13772.3|13768.3|162
1669873500000|2022-12-01 05:45:00|13775.4|13771.4|13777|13773|13781.7|13777.7|13775.4|13771.4|97
1669873800000|2022-12-01 05:50:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13766.1|13762.1|150
1669874100000|2022-12-01 05:55:00|13773.9|13769.9|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|46
1669874400000|2022-12-01 06:00:00|13780.1|13776.1|13780.1|13776.1|13781.7|13777.7|13775.4|13771.4|58
1669874700000|2022-12-01 06:05:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|37
1669875000000|2022-12-01 06:10:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|71
1669875300000|2022-12-01 06:15:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|8
1669875600000|2022-12-01 06:20:00|13780.1|13776.1|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|81
1669875900000|2022-12-01 06:25:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|37
1669876200000|2022-12-01 06:30:00|13778.6|13774.6|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|61
1669876500000|2022-12-01 06:35:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|80
1669876800000|2022-12-01 06:40:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|112
1669877100000|2022-12-01 06:45:00|13780.1|13776.1|13778.6|13774.6|13780.1|13776.1|13775.4|13771.4|29
1669877400000|2022-12-01 06:50:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13777|13773|138
1669877700000|2022-12-01 06:55:00|13784.8|13780.8|13781.7|13777.7|13787.9|13783.9|13781.7|13777.7|76
1669878000000|2022-12-01 07:00:00|13784.8|13780.8|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|190
1669878300000|2022-12-01 07:05:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|89
1669878600000|2022-12-01 07:10:00|13789.5|13785.5|13803.6|13799.6|13803.6|13799.6|13787.9|13783.9|274
1669878900000|2022-12-01 07:15:00|13806.7|13802.7|13816.1|13812.1|13816.1|13812.1|13803.6|13799.6|309
1669879200000|2022-12-01 07:20:00|13814.5|13810.5|13808.3|13804.3|13823.9|13819.9|13806.7|13802.7|256
1669879500000|2022-12-01 07:25:00|13809.8|13805.8|13800.4|13796.4|13812.9|13808.9|13797.3|13793.3|241
1669879800000|2022-12-01 07:30:00|13797.3|13793.3|13802|13798|13803.6|13799.6|13794.2|13790.2|220
1669880100000|2022-12-01 07:35:00|13800.4|13796.4|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|189
1669880400000|2022-12-01 07:40:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|67
1669880700000|2022-12-01 07:45:00|13811.4|13807.4|13822.3|13818.3|13822.3|13818.3|13809.8|13805.8|172
1669881000000|2022-12-01 07:50:00|13819.2|13815.2|13812.9|13808.9|13825.4|13821.4|13806.7|13802.7|192
1669881300000|2022-12-01 07:55:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|285
1669881600000|2022-12-01 08:00:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13791.1|13787.1|588
1669881900000|2022-12-01 08:05:00|13794.2|13790.2|13794.2|13790.2|13800.4|13796.4|13789.5|13785.5|432
1669882200000|2022-12-01 08:10:00|13791.1|13787.1|13809.8|13805.8|13809.8|13805.8|13791.1|13787.1|264
1669882500000|2022-12-01 08:15:00|13808.3|13804.3|13812.9|13808.9|13816.1|13812.1|13803.6|13799.6|258
1669882800000|2022-12-01 08:20:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|438
1669883100000|2022-12-01 08:25:00|13806.7|13802.7|13797.3|13793.3|13806.7|13802.7|13794.2|13790.2|316
1669883400000|2022-12-01 08:30:00|13794.2|13790.2|13806.7|13802.7|13819.2|13815.2|13794.2|13790.2|359
1669883700000|2022-12-01 08:35:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13800.4|13796.4|164
1669884000000|2022-12-01 08:40:00|13809.8|13805.8|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|206
1669884300000|2022-12-01 08:45:00|13806.7|13802.7|13803.6|13799.6|13809.8|13805.8|13797.3|13793.3|191
1669884600000|2022-12-01 08:50:00|13806.7|13802.7|13803.6|13799.6|13809.8|13805.8|13797.3|13793.3|191
1669884900000|2022-12-01 08:55:00|13802|13798|13806.7|13802.7|13825.4|13821.4|13800.4|13796.4|765
1669885200000|2022-12-01 09:00:00|13808.3|13804.3|13794.2|13790.2|13808.3|13804.3|13794.2|13790.2|200
1669885500000|2022-12-01 09:05:00|13791.1|13787.1|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|120
1669885800000|2022-12-01 09:10:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|106
1669886100000|2022-12-01 09:15:00|13795.8|13791.8|13791.1|13787.1|13797.3|13793.3|13791.1|13787.1|176
1669886400000|2022-12-01 09:20:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|126
1669886700000|2022-12-01 09:25:00|13795.8|13791.8|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|184
1669887000000|2022-12-01 09:30:00|13805.1|13801.1|13812.9|13808.9|13816.1|13812.1|13805.1|13801.1|162
1669887300000|2022-12-01 09:35:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|122
1669887600000|2022-12-01 09:40:00|13805.1|13801.1|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|166
1669887900000|2022-12-01 09:45:00|13811.4|13807.4|13819.2|13815.2|13819.2|13815.2|13811.4|13807.4|199
1669888200000|2022-12-01 09:50:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|147
1669888500000|2022-12-01 09:55:00|13817.6|13813.6|13828.6|13824.6|13834.8|13830.8|13816.1|13812.1|281
1669888800000|2022-12-01 10:00:00|13825.4|13821.4|13831.7|13827.7|13842.6|13838.6|13825.4|13821.4|295
1669889100000|2022-12-01 10:05:00|13833.3|13829.3|13828.6|13824.6|13834.8|13830.8|13827|13823|122
1669889400000|2022-12-01 10:10:00|13830.1|13826.1|13837.9|13833.9|13844.2|13840.2|13828.6|13824.6|338
1669889700000|2022-12-01 10:15:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|157
1669890000000|2022-12-01 10:20:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|120
1669890300000|2022-12-01 10:25:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|207
1669890600000|2022-12-01 10:30:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|324
1669890900000|2022-12-01 10:35:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13822.3|13818.3|437
1669891200000|2022-12-01 10:40:00|13828.6|13824.6|13837.9|13833.9|13841.1|13837.1|13828.6|13824.6|292
1669891500000|2022-12-01 10:45:00|13839.5|13835.5|13844.2|13840.2|13845.8|13841.8|13836.4|13832.4|821
1669891800000|2022-12-01 10:50:00|13841.1|13837.1|13850.4|13846.4|13853.6|13849.6|13837.9|13833.9|358
1669892100000|2022-12-01 10:55:00|13847.3|13843.3|13856.7|13852.7|13858.3|13854.3|13844.2|13840.2|239
1669892400000|2022-12-01 11:00:00|13855.1|13851.1|13856.7|13852.7|13866.1|13862.1|13853.6|13849.6|211
1669892700000|2022-12-01 11:05:00|13855.1|13851.1|13878.6|13874.6|13881.7|13877.7|13853.6|13849.6|464
1669893000000|2022-12-01 11:10:00|13877|13873|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|318
1669893300000|2022-12-01 11:15:00|13867.6|13863.6|13872.3|13868.3|13875.4|13871.4|13866.1|13862.1|194
1669893600000|2022-12-01 11:20:00|13869.2|13865.2|13866.1|13862.1|13878.6|13874.6|13866.1|13862.1|293
1669893900000|2022-12-01 11:25:00|13867.6|13863.6|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|403
1669894200000|2022-12-01 11:30:00|13862.9|13858.9|13878.6|13874.6|13878.6|13874.6|13862.9|13858.9|202
1669894500000|2022-12-01 11:35:00|13880.1|13876.1|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|419
1669894800000|2022-12-01 11:40:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|261
1669895100000|2022-12-01 11:45:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13870.8|13866.8|172
1669895400000|2022-12-01 11:50:00|13877|13873|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|92
1669895700000|2022-12-01 11:55:00|13877|13873|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|177
1669896000000|2022-12-01 12:00:00|13884.8|13880.8|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|231
1669896300000|2022-12-01 12:05:00|13880.1|13876.1|13881.7|13877.7|13884.8|13880.8|13878.6|13874.6|401
1669896600000|2022-12-01 12:10:00|13884.8|13880.8|13919.2|13915.2|13919.2|13915.2|13881.7|13877.7|933
1669896900000|2022-12-01 12:15:00|13922.3|13918.3|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|582
1669897200000|2022-12-01 12:20:00|13919.2|13915.2|13916.1|13912.1|13925.4|13921.4|13912.9|13908.9|350
1669897500000|2022-12-01 12:25:00|13917.6|13913.6|13916.1|13912.1|13931.7|13927.7|13916.1|13912.1|791
1669897800000|2022-12-01 12:30:00|13917.6|13913.6|13937.9|13933.9|13937.9|13933.9|13916.1|13912.1|516
1669898100000|2022-12-01 12:35:00|13941.1|13937.1|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|1185
1669898400000|2022-12-01 12:40:00|13953.6|13949.6|13941.1|13937.1|13953.6|13949.6|13941.1|13937.1|380
1669898700000|2022-12-01 12:45:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|511
1669899000000|2022-12-01 12:50:00|13933.3|13929.3|13925.4|13921.4|13944.2|13940.2|13922.3|13918.3|699
1669899300000|2022-12-01 12:55:00|13922.3|13918.3|13934.8|13930.8|13934.8|13930.8|13919.2|13915.2|762
1669899600000|2022-12-01 13:00:00|13931.7|13927.7|13944.2|13940.2|13955.1|13951.1|13928.6|13924.6|777
1669899900000|2022-12-01 13:05:00|13941.1|13937.1|13928.6|13924.6|13947.3|13943.3|13928.6|13924.6|655
1669900200000|2022-12-01 13:10:00|13925.4|13921.4|13934.8|13930.8|13937.9|13933.9|13916.1|13912.1|928
1669900500000|2022-12-01 13:15:00|13933.3|13929.3|13931.7|13927.7|13944.2|13940.2|13931.7|13927.7|727
1669900800000|2022-12-01 13:20:00|13934.8|13930.8|13950.4|13946.4|13958.3|13954.3|13931.7|13927.7|1159
1669901100000|2022-12-01 13:25:00|13953.6|13949.6|13967.6|13963.6|13969.2|13965.2|13953.6|13949.6|835
1669901400000|2022-12-01 13:30:00|13956.7|13952.7|13981.7|13977.7|13991.1|13987.1|13956.7|13952.7|2115
1669901700000|2022-12-01 13:35:00|13984.8|13980.8|13952|13948|13984.8|13980.8|13944.2|13940.2|1307
1669902000000|2022-12-01 13:40:00|13950.4|13946.4|13925.4|13921.4|13962.9|13958.9|13922.3|13918.3|1465
1669902300000|2022-12-01 13:45:00|13922.3|13918.3|13900.4|13896.4|13925.4|13921.4|13897.3|13893.3|1317
1669902600000|2022-12-01 13:50:00|13903.6|13899.6|13937.9|13933.9|13937.9|13933.9|13889.5|13885.5|1221
1669902900000|2022-12-01 13:55:00|13934.8|13930.8|13909.8|13905.8|13944.2|13940.2|13906.7|13902.7|1187
1669903200000|2022-12-01 14:00:00|13908.3|13904.3|13884.8|13880.8|13912.9|13908.9|13872.3|13868.3|1737
1669903500000|2022-12-01 14:05:00|13887.9|13883.9|13916.1|13912.1|13922.3|13918.3|13881.7|13877.7|1033
1669903800000|2022-12-01 14:10:00|13909.8|13905.8|13922.3|13918.3|13931.7|13927.7|13909.8|13905.8|680
1669904100000|2022-12-01 14:15:00|13923.9|13919.9|13900.4|13896.4|13928.6|13924.6|13894.2|13890.2|1111
1669904400000|2022-12-01 14:20:00|13902|13898|13897.3|13893.3|13919.2|13915.2|13884.8|13880.8|783
1669904700000|2022-12-01 14:25:00|13898.9|13894.9|13806.7|13802.7|13903.6|13899.6|13806.7|13802.7|1927
1669905000000|2022-12-01 14:30:00|13809.8|13805.8|13855.1|13851.1|13859.8|13855.8|13803.6|13799.6|2330
1669905300000|2022-12-01 14:35:00|13856.7|13852.7|13847.3|13843.3|13875.4|13871.4|13844.2|13840.2|1364
1669905600000|2022-12-01 14:40:00|13844.2|13840.2|13844.2|13840.2|13850.4|13846.4|13825.4|13821.4|963
1669905900000|2022-12-01 14:45:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13828.6|13824.6|1129
1669906200000|2022-12-01 14:50:00|13844.2|13840.2|13841.1|13837.1|13850.4|13846.4|13833.3|13829.3|769
1669906500000|2022-12-01 14:55:00|13844.2|13840.2|13858.3|13854.3|13869.2|13865.2|13841.1|13837.1|869
1669906800000|2022-12-01 15:00:00|13878.6|13874.6|13853.6|13849.6|13878.6|13874.6|13823.9|13819.9|1470
1669907100000|2022-12-01 15:05:00|13856.7|13852.7|13862.9|13858.9|13875.4|13871.4|13850.4|13846.4|1492
1669907400000|2022-12-01 15:10:00|13859.8|13855.8|13831.7|13827.7|13869.2|13865.2|13825.4|13821.4|1451
1669907700000|2022-12-01 15:15:00|13830.1|13826.1|13812.9|13808.9|13841.1|13837.1|13803.6|13799.6|1420
1669908000000|2022-12-01 15:20:00|13809.8|13805.8|13806.7|13802.7|13834.8|13830.8|13806.7|13802.7|937
1669908300000|2022-12-01 15:25:00|13809.8|13805.8|13825.4|13821.4|13825.4|13821.4|13806.7|13802.7|881
1669908600000|2022-12-01 15:30:00|13819.2|13815.2|13809.8|13805.8|13831.7|13827.7|13806.7|13802.7|1105
1669908900000|2022-12-01 15:35:00|13811.4|13807.4|13828.6|13824.6|13841.1|13837.1|13809.8|13805.8|696
1669909200000|2022-12-01 15:40:00|13831.7|13827.7|13822.3|13818.3|13834.8|13830.8|13816.1|13812.1|890
1669909500000|2022-12-01 15:45:00|13820.8|13816.8|13844.2|13840.2|13847.3|13843.3|13812.9|13808.9|1182
1669909800000|2022-12-01 15:50:00|13841.1|13837.1|13862.9|13858.9|13869.2|13865.2|13841.1|13837.1|992
1669910100000|2022-12-01 15:55:00|13859.8|13855.8|13869.2|13865.2|13872.3|13868.3|13850.4|13846.4|935
1669910400000|2022-12-01 16:00:00|13867.6|13863.6|13887.9|13883.9|13887.9|13883.9|13862.9|13858.9|918
1669910700000|2022-12-01 16:05:00|13884.8|13880.8|13894.2|13890.2|13894.2|13890.2|13878.6|13874.6|644
1669911000000|2022-12-01 16:10:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13875.4|13871.4|642
1669911300000|2022-12-01 16:15:00|13897.3|13893.3|13891.1|13887.1|13900.4|13896.4|13887.9|13883.9|480
1669911600000|2022-12-01 16:20:00|13889.5|13885.5|13891.1|13887.1|13894.2|13890.2|13880.1|13876.1|625
1669911900000|2022-12-01 16:25:00|13894.2|13890.2|13903.6|13899.6|13906.7|13902.7|13887.9|13883.9|1084
1669912200000|2022-12-01 16:30:00|13900.4|13896.4|13912.9|13908.9|13916.1|13912.1|13897.3|13893.3|1297
1669912500000|2022-12-01 16:35:00|13914.5|13910.5|13919.2|13915.2|13927|13923|13912.9|13908.9|757
1669912800000|2022-12-01 16:40:00|13916.1|13912.1|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|853
1669913100000|2022-12-01 16:45:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13916.1|13912.1|866
1669913400000|2022-12-01 16:50:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|636
1669913700000|2022-12-01 16:55:00|13928.6|13924.6|13953.6|13949.6|13956.7|13952.7|13928.6|13924.6|623
1669914000000|2022-12-01 17:00:00|13950.4|13946.4|13944.2|13940.2|13950.4|13946.4|13942.6|13938.6|393
1669914300000|2022-12-01 17:05:00|13941.1|13937.1|13934.8|13930.8|13944.2|13940.2|13928.6|13924.6|644
1669914600000|2022-12-01 17:10:00|13937.9|13933.9|13944.2|13940.2|13953.6|13949.6|13934.8|13930.8|766
1669914900000|2022-12-01 17:15:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|327
1669915200000|2022-12-01 17:20:00|13947.3|13943.3|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|470
1669915500000|2022-12-01 17:25:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13953.6|13949.6|899
1669915800000|2022-12-01 17:30:00|13961.4|13957.4|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|637
1669916100000|2022-12-01 17:35:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13956.7|13952.7|467
1669916400000|2022-12-01 17:40:00|13969.2|13965.2|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|428
1669916700000|2022-12-01 17:45:00|13972.3|13968.3|13981.7|13977.7|13984.8|13980.8|13969.2|13965.2|635
1669917000000|2022-12-01 17:50:00|13978.6|13974.6|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|499
1669917300000|2022-12-01 17:55:00|13987.9|13983.9|13991.1|13987.1|14000.4|13996.4|13987.9|13983.9|737
1669917600000|2022-12-01 18:00:00|13989.5|13985.5|13994.2|13990.2|14006.7|14002.7|13987.9|13983.9|831
1669917900000|2022-12-01 18:05:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13984.8|13980.8|627
1669918200000|2022-12-01 18:10:00|13984.8|13980.8|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|759
1669918500000|2022-12-01 18:15:00|13994.2|13990.2|13972.3|13968.3|13994.2|13990.2|13969.2|13965.2|626
1669918800000|2022-12-01 18:20:00|13970.8|13966.8|13980.1|13976.1|13981.7|13977.7|13969.2|13965.2|434
1669919100000|2022-12-01 18:25:00|13981.7|13977.7|13987.9|13983.9|13991.1|13987.1|13980.1|13976.1|844
1669919400000|2022-12-01 18:30:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|786
1669919700000|2022-12-01 18:35:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|687
1669920000000|2022-12-01 18:40:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13984.8|13980.8|421
1669920300000|2022-12-01 18:45:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13975.4|13971.4|622
1669920600000|2022-12-01 18:50:00|13991.1|13987.1|13975.4|13971.4|13991.1|13987.1|13966.1|13962.1|677
1669920900000|2022-12-01 18:55:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|670
1669921200000|2022-12-01 19:00:00|13972.3|13968.3|13984.8|13980.8|13984.8|13980.8|13972.3|13968.3|832
1669921500000|2022-12-01 19:05:00|13981.7|13977.7|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|588
1669921800000|2022-12-01 19:10:00|13984.8|13980.8|13992.6|13988.6|13994.2|13990.2|13984.8|13980.8|252
1669922100000|2022-12-01 19:15:00|13994.2|13990.2|14006.7|14002.7|14009.8|14005.8|13991.1|13987.1|725
1669922400000|2022-12-01 19:20:00|14005.1|14001.1|14009.8|14005.8|14016.1|14012.1|14003.6|13999.6|853
1669922700000|2022-12-01 19:25:00|14012.9|14008.9|14028.6|14024.6|14034.8|14030.8|14012.9|14008.9|1776
1669923000000|2022-12-01 19:30:00|14030.1|14026.1|14028.6|14024.6|14034.8|14030.8|14022.3|14018.3|1100
1669923300000|2022-12-01 19:35:00|14031.7|14027.7|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|919
1669923600000|2022-12-01 19:40:00|14031.7|14027.7|14041.1|14037.1|14041.1|14037.1|14028.6|14024.6|1315
1669923900000|2022-12-01 19:45:00|14037.9|14033.9|14050.4|14046.4|14050.4|14046.4|14037.9|14033.9|883
1669924200000|2022-12-01 19:50:00|14048.9|14044.9|14066.1|14062.1|14067.6|14063.6|14047.3|14043.3|762
1669924500000|2022-12-01 19:55:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14053.6|14049.6|2002
1669924800000|2022-12-01 20:00:00|14062.9|14058.9|14056.7|14052.7|14066.1|14062.1|14050.4|14046.4|847
1669925100000|2022-12-01 20:05:00|14055.1|14051.1|14050.4|14046.4|14062.9|14058.9|14050.4|14046.4|917
1669925400000|2022-12-01 20:10:00|14053.6|14049.6|14044.2|14040.2|14062.9|14058.9|14044.2|14040.2|911
1669925700000|2022-12-01 20:15:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|431
1669926000000|2022-12-01 20:20:00|14050.4|14046.4|14047.3|14043.3|14052|14048|14044.2|14040.2|1018
1669926300000|2022-12-01 20:25:00|14044.2|14040.2|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|447
1669926600000|2022-12-01 20:30:00|14052|14048|14072.3|14068.3|14072.3|14068.3|14052|14048|902
1669926900000|2022-12-01 20:35:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|455
1669927200000|2022-12-01 20:40:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|383
1669927500000|2022-12-01 20:45:00|14084.8|14080.8|14106.7|14102.7|14106.7|14102.7|14083.3|14079.3|1507
1669927800000|2022-12-01 20:50:00|14105.1|14101.1|14112.9|14108.9|14112.9|14108.9|14097.3|14093.3|864
1669928100000|2022-12-01 20:55:00|14116.1|14112.1|14134.8|14130.8|14137.9|14133.9|14116.1|14112.1|3984
1669928400000|2022-12-01 21:00:00|14131.7|14127.7|14141.1|14137.1|14144.2|14140.2|14125.4|14121.4|1656
1669928700000|2022-12-01 21:05:00|14137.9|14133.9|14123.9|14119.9|14144.2|14140.2|14123.9|14119.9|725
1669929000000|2022-12-01 21:10:00|14125.4|14121.4|14123.9|14119.9|14131.7|14127.7|14112.9|14108.9|884
1669929300000|2022-12-01 21:15:00|14125.4|14121.4|14116.1|14112.1|14142.6|14138.6|14116.1|14112.1|1000
1669929600000|2022-12-01 21:20:00|14119.2|14115.2|14127|14123|14131.7|14127.7|14116.1|14112.1|496
1669929900000|2022-12-01 21:25:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|663
1669930200000|2022-12-01 21:30:00|14125.4|14121.4|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|686
1669930500000|2022-12-01 21:35:00|14137.9|14133.9|14133.3|14129.3|14137.9|14133.9|14128.6|14124.6|810
1669930800000|2022-12-01 21:40:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|337
1669931100000|2022-12-01 21:45:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|627
1669931400000|2022-12-01 21:50:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|374
1669931700000|2022-12-01 21:55:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14128.6|14124.6|795
1669935600000|2022-12-01 23:00:00|14134.8|14130.8|14130.1|14126.1|14136.4|14132.4|14122.3|14118.3|111
1669935900000|2022-12-01 23:05:00|14131.7|14127.7|14133.3|14129.3|14133.3|14129.3|14128.6|14124.6|32
1669936200000|2022-12-01 23:10:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|39
1669936500000|2022-12-01 23:15:00|14130.1|14126.1|14133.3|14129.3|14133.3|14129.3|14128.6|14124.6|28
1669936800000|2022-12-01 23:20:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|92
1669937100000|2022-12-01 23:25:00|14130.1|14126.1|14123.9|14119.9|14130.1|14126.1|14123.9|14119.9|65
1669937400000|2022-12-01 23:30:00|14122.3|14118.3|14123.9|14119.9|14128.6|14124.6|14122.3|14118.3|56
1669937700000|2022-12-01 23:35:00|14125.4|14121.4|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|44
1669938000000|2022-12-01 23:40:00|14125.4|14121.4|14125.4|14121.4|14130.1|14126.1|14125.4|14121.4|37
1669938300000|2022-12-01 23:45:00|14123.9|14119.9|14123.9|14119.9|14127|14123|14119.2|14115.2|210
1669938600000|2022-12-01 23:50:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14123.9|14119.9|66
1669938900000|2022-12-01 23:55:00|14128.6|14124.6|14130.1|14126.1|14131.7|14127.7|14128.6|14124.6|38
1669939200000|2022-12-02 00:00:00|14131.7|14127.7|14123.9|14119.9|14137.9|14133.9|14122.3|14118.3|99
1669939500000|2022-12-02 00:05:00|14125.4|14121.4|14122.3|14118.3|14127|14123|14122.3|14118.3|61
1669939800000|2022-12-02 00:10:00|14123.9|14119.9|14112.9|14108.9|14123.9|14119.9|14112.9|14108.9|74
1669940100000|2022-12-02 00:15:00|14114.5|14110.5|14111.4|14107.4|14116.1|14112.1|14109.8|14105.8|65
1669940400000|2022-12-02 00:20:00|14112.9|14108.9|14111.4|14107.4|14112.9|14108.9|14106.7|14102.7|23
1669940700000|2022-12-02 00:25:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14108.3|14104.3|24
1669941000000|2022-12-02 00:30:00|14108.3|14104.3|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|63
1669941300000|2022-12-02 00:35:00|14105.1|14101.1|14103.6|14099.6|14108.3|14104.3|14103.6|14099.6|48
1669941600000|2022-12-02 00:40:00|14105.1|14101.1|14100.4|14096.4|14105.1|14101.1|14100.4|14096.4|84
1669941900000|2022-12-02 00:45:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|149
1669942200000|2022-12-02 00:50:00|14092.6|14088.6|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|146
1669942500000|2022-12-02 00:55:00|14095.8|14091.8|14094.2|14090.2|14095.8|14091.8|14091.1|14087.1|104
1669942800000|2022-12-02 01:00:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|161
1669943100000|2022-12-02 01:05:00|14094.2|14090.2|14084.8|14080.8|14095.8|14091.8|14084.8|14080.8|84
1669943400000|2022-12-02 01:10:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|93
1669943700000|2022-12-02 01:15:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|77
1669944000000|2022-12-02 01:20:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|44
1669944300000|2022-12-02 01:25:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|20
1669944600000|2022-12-02 01:30:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|31
1669944900000|2022-12-02 01:35:00|||||||||10
1669945200000|2022-12-02 01:40:00|14080.1|14076.1|14078.6|14074.6|14080.1|14076.1|14078.6|14074.6|11
1669945500000|2022-12-02 01:45:00|14077|14073|14083.3|14079.3|14084.8|14080.8|14073.9|14069.9|117
1669945800000|2022-12-02 01:50:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|18
1669946100000|2022-12-02 01:55:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|39
1669946400000|2022-12-02 02:00:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|41
1669946700000|2022-12-02 02:05:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|19
1669947000000|2022-12-02 02:10:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|63
1669947300000|2022-12-02 02:15:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|37
1669947600000|2022-12-02 02:20:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|22
1669947900000|2022-12-02 02:25:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|57
1669948200000|2022-12-02 02:30:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|34
1669948500000|2022-12-02 02:35:00|14073.9|14069.9|14069.2|14065.2|14073.9|14069.9|14066.1|14062.1|150
1669948800000|2022-12-02 02:40:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14066.1|14062.1|48
1669949100000|2022-12-02 02:45:00|14067.6|14063.6|14072.3|14068.3|14072.3|14068.3|14067.6|14063.6|114
1669949400000|2022-12-02 02:50:00|14073.9|14069.9|14069.2|14065.2|14073.9|14069.9|14069.2|14065.2|48
1669949700000|2022-12-02 02:55:00|||||||||21
1669950000000|2022-12-02 03:00:00|14067.6|14063.6|14069.2|14065.2|14069.2|14065.2|14067.6|14063.6|28
1669950300000|2022-12-02 03:05:00|14066.1|14062.1|14067.6|14063.6|14069.2|14065.2|14066.1|14062.1|58
1669950600000|2022-12-02 03:10:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|41
1669950900000|2022-12-02 03:15:00|14067.6|14063.6|14067.6|14063.6|14069.2|14065.2|14066.1|14062.1|54
1669951200000|2022-12-02 03:20:00|14069.2|14065.2|14069.2|14065.2|14069.2|14065.2|14066.1|14062.1|36
1669951500000|2022-12-02 03:25:00|||||||||38
1669951800000|2022-12-02 03:30:00|||||||||29
1669952100000|2022-12-02 03:35:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|145
1669952400000|2022-12-02 03:40:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|46
1669952700000|2022-12-02 03:45:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|27
1669953000000|2022-12-02 03:50:00|14061.4|14057.4|14059.8|14055.8|14062.9|14058.9|14059.8|14055.8|61
1669953300000|2022-12-02 03:55:00|14062.9|14058.9|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|151
1669953600000|2022-12-02 04:00:00|14056.7|14052.7|14053.6|14049.6|14058.3|14054.3|14053.6|14049.6|67
1669953900000|2022-12-02 04:05:00|14047.3|14043.3|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|284
1669954200000|2022-12-02 04:10:00|14050.4|14046.4|14037.9|14033.9|14053.6|14049.6|14037.9|14033.9|312
1669954500000|2022-12-02 04:15:00|14041.1|14037.1|14041.1|14037.1|14041.1|14037.1|14037.9|14033.9|157
1669954800000|2022-12-02 04:20:00|14039.5|14035.5|14047.3|14043.3|14047.3|14043.3|14037.9|14033.9|73
1669955100000|2022-12-02 04:25:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|78
1669955400000|2022-12-02 04:30:00|14050.4|14046.4|14048.9|14044.9|14050.4|14046.4|14047.3|14043.3|25
1669955700000|2022-12-02 04:35:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|9
1669956000000|2022-12-02 04:40:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|22
1669956300000|2022-12-02 04:45:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|32
1669956600000|2022-12-02 04:50:00|14045.8|14041.8|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|18
1669956900000|2022-12-02 04:55:00|14048.9|14044.9|14044.2|14040.2|14048.9|14044.9|14044.2|14040.2|65
1669957200000|2022-12-02 05:00:00|||||||||30
1669957500000|2022-12-02 05:05:00|14042.6|14038.6|14044.2|14040.2|14044.2|14040.2|14042.6|14038.6|33
1669957800000|2022-12-02 05:10:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14045.8|14041.8|40
1669958100000|2022-12-02 05:15:00|14048.9|14044.9|14050.4|14046.4|14053.6|14049.6|14048.9|14044.9|18
1669958400000|2022-12-02 05:20:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|66
1669958700000|2022-12-02 05:25:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|26
1669959000000|2022-12-02 05:30:00|14044.2|14040.2|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|87
1669959300000|2022-12-02 05:35:00|||||||||14
1669959600000|2022-12-02 05:40:00|14048.9|14044.9|14041.1|14037.1|14050.4|14046.4|14041.1|14037.1|172
1669959900000|2022-12-02 05:45:00|14044.2|14040.2|14044.2|14040.2|14045.8|14041.8|14044.2|14040.2|70
1669960200000|2022-12-02 05:50:00|14045.8|14041.8|14047.3|14043.3|14048.9|14044.9|14045.8|14041.8|23
1669960500000|2022-12-02 05:55:00|14044.2|14040.2|14048.9|14044.9|14048.9|14044.9|14044.2|14040.2|64
1669960800000|2022-12-02 06:00:00|14047.3|14043.3|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|59
1669961100000|2022-12-02 06:05:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|30
1669961400000|2022-12-02 06:10:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|15
1669961700000|2022-12-02 06:15:00|14048.9|14044.9|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|51
1669962000000|2022-12-02 06:20:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14048.9|14044.9|4
1669962300000|2022-12-02 06:25:00|||||||||5
1669962600000|2022-12-02 06:30:00|14047.3|14043.3|14056.7|14052.7|14056.7|14052.7|14047.3|14043.3|67
1669962900000|2022-12-02 06:35:00|14055.1|14051.1|14050.4|14046.4|14055.1|14051.1|14050.4|14046.4|91
1669963200000|2022-12-02 06:40:00|14052|14048|14053.6|14049.6|14056.7|14052.7|14052|14048|50
1669963500000|2022-12-02 06:45:00|14056.7|14052.7|14058.3|14054.3|14059.8|14055.8|14056.7|14052.7|26
1669963800000|2022-12-02 06:50:00|14056.7|14052.7|14062.9|14058.9|14062.9|14058.9|14056.7|14052.7|69
1669964100000|2022-12-02 06:55:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|38
1669964400000|2022-12-02 07:00:00|14067.6|14063.6|14075.4|14071.4|14075.4|14071.4|14059.8|14055.8|124
1669964700000|2022-12-02 07:05:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|105
1669965000000|2022-12-02 07:10:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|89
1669965300000|2022-12-02 07:15:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|120
1669965600000|2022-12-02 07:20:00|14086.4|14082.4|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|131
1669965900000|2022-12-02 07:25:00|14092.6|14088.6|14078.6|14074.6|14094.2|14090.2|14075.4|14071.4|219
1669966200000|2022-12-02 07:30:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|142
1669966500000|2022-12-02 07:35:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|103
1669966800000|2022-12-02 07:40:00|14078.6|14074.6|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|89
1669967100000|2022-12-02 07:45:00|14072.3|14068.3|14075.4|14071.4|14075.4|14071.4|14066.1|14062.1|109
1669967400000|2022-12-02 07:50:00|14078.6|14074.6|14081.7|14077.7|14091.1|14087.1|14075.4|14071.4|114
1669967700000|2022-12-02 07:55:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14072.3|14068.3|89
1669968000000|2022-12-02 08:00:00|14069.2|14065.2|14081.7|14077.7|14095.8|14091.8|14069.2|14065.2|300
1669968300000|2022-12-02 08:05:00|14084.8|14080.8|14108.3|14104.3|14109.8|14105.8|14081.7|14077.7|294
1669968600000|2022-12-02 08:10:00|14109.8|14105.8|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|314
1669968900000|2022-12-02 08:15:00|14094.2|14090.2|14109.8|14105.8|14109.8|14105.8|14091.1|14087.1|312
1669969200000|2022-12-02 08:20:00|14108.3|14104.3|14100.4|14096.4|14131.7|14127.7|14100.4|14096.4|659
1669969500000|2022-12-02 08:25:00|14097.3|14093.3|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|354
1669969800000|2022-12-02 08:30:00|14102|14098|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|288
1669970100000|2022-12-02 08:35:00|14111.4|14107.4|14112.9|14108.9|14122.3|14118.3|14106.7|14102.7|395
1669970400000|2022-12-02 08:40:00|14116.1|14112.1|14122.3|14118.3|14128.6|14124.6|14116.1|14112.1|171
1669970700000|2022-12-02 08:45:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|165
1669971000000|2022-12-02 08:50:00|14120.8|14116.8|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|179
1669971300000|2022-12-02 08:55:00|14106.7|14102.7|14131.7|14127.7|14131.7|14127.7|14106.7|14102.7|327
1669971600000|2022-12-02 09:00:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|277
1669971900000|2022-12-02 09:05:00|14122.3|14118.3|14112.9|14108.9|14125.4|14121.4|14112.9|14108.9|141
1669972200000|2022-12-02 09:10:00|14109.8|14105.8|14097.3|14093.3|14112.9|14108.9|14097.3|14093.3|350
1669972500000|2022-12-02 09:15:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|201
1669972800000|2022-12-02 09:20:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|184
1669973100000|2022-12-02 09:25:00|14094.2|14090.2|14094.2|14090.2|14100.4|14096.4|14087.9|14083.9|361
1669973400000|2022-12-02 09:30:00|14091.1|14087.1|14094.2|14090.2|14097.3|14093.3|14084.8|14080.8|406
1669973700000|2022-12-02 09:35:00|14091.1|14087.1|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|300
1669974000000|2022-12-02 09:40:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|235
1669974300000|2022-12-02 09:45:00|14086.4|14082.4|14081.7|14077.7|14086.4|14082.4|14075.4|14071.4|306
1669974600000|2022-12-02 09:50:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|202
1669974900000|2022-12-02 09:55:00|14075.4|14071.4|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|244
1669975200000|2022-12-02 10:00:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|659
1669975500000|2022-12-02 10:05:00|14070.8|14066.8|14062.9|14058.9|14072.3|14068.3|14058.3|14054.3|162
1669975800000|2022-12-02 10:10:00|14059.8|14055.8|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|206
1669976100000|2022-12-02 10:15:00|14062.9|14058.9|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|180
1669976400000|2022-12-02 10:20:00|14066.1|14062.1|14075.4|14071.4|14078.6|14074.6|14066.1|14062.1|110
1669976700000|2022-12-02 10:25:00|14077|14073|14084.8|14080.8|14091.1|14087.1|14075.4|14071.4|167
1669977000000|2022-12-02 10:30:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|184
1669977300000|2022-12-02 10:35:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|231
1669977600000|2022-12-02 10:40:00|14102|14098|14087.9|14083.9|14103.6|14099.6|14087.9|14083.9|232
1669977900000|2022-12-02 10:45:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|100
1669978200000|2022-12-02 10:50:00|14089.5|14085.5|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|65
1669978500000|2022-12-02 10:55:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|181
1669978800000|2022-12-02 11:00:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|81
1669979100000|2022-12-02 11:05:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|106
1669979400000|2022-12-02 11:10:00|14094.2|14090.2|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|194
1669979700000|2022-12-02 11:15:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14108.3|14104.3|161
1669980000000|2022-12-02 11:20:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|191
1669980300000|2022-12-02 11:25:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14109.8|14105.8|104
1669980600000|2022-12-02 11:30:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|65
1669980900000|2022-12-02 11:35:00|14108.3|14104.3|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|265
1669981200000|2022-12-02 11:40:00|14100.4|14096.4|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|169
1669981500000|2022-12-02 11:45:00|14108.3|14104.3|14106.7|14102.7|14108.3|14104.3|14103.6|14099.6|114
1669981800000|2022-12-02 11:50:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|165
1669982100000|2022-12-02 11:55:00|14100.4|14096.4|14103.6|14099.6|14106.7|14102.7|14098.9|14094.9|280
1669982400000|2022-12-02 12:00:00|14100.4|14096.4|14091.1|14087.1|14100.4|14096.4|14084.8|14080.8|559
1669982700000|2022-12-02 12:05:00|14092.6|14088.6|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|543
1669983000000|2022-12-02 12:10:00|14081.7|14077.7|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|865
1669983300000|2022-12-02 12:15:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|371
1669983600000|2022-12-02 12:20:00|14081.7|14077.7|14091.1|14087.1|14103.6|14099.6|14078.6|14074.6|491
1669983900000|2022-12-02 12:25:00|14094.2|14090.2|14103.6|14099.6|14112.9|14108.9|14091.1|14087.1|615
1669984200000|2022-12-02 12:30:00|14106.7|14102.7|14112.9|14108.9|14119.2|14115.2|14097.3|14093.3|419
1669984500000|2022-12-02 12:35:00|14116.1|14112.1|14106.7|14102.7|14119.2|14115.2|14103.6|14099.6|208
1669984800000|2022-12-02 12:40:00|14105.1|14101.1|14091.1|14087.1|14106.7|14102.7|14091.1|14087.1|372
1669985100000|2022-12-02 12:45:00|14092.6|14088.6|14087.9|14083.9|14094.2|14090.2|14081.7|14077.7|515
1669985400000|2022-12-02 12:50:00|14086.4|14082.4|14100.4|14096.4|14103.6|14099.6|14086.4|14082.4|183
1669985700000|2022-12-02 12:55:00|14103.6|14099.6|14106.7|14102.7|14109.8|14105.8|14100.4|14096.4|366
1669986000000|2022-12-02 13:00:00|14103.6|14099.6|14080.1|14076.1|14109.8|14105.8|14075.4|14071.4|569
1669986300000|2022-12-02 13:05:00|14078.6|14074.6|14112.9|14108.9|14116.1|14112.1|14072.3|14068.3|1507
1669986600000|2022-12-02 13:10:00|14109.8|14105.8|14087.9|14083.9|14112.9|14108.9|14084.8|14080.8|813
1669986900000|2022-12-02 13:15:00|14091.1|14087.1|14097.3|14093.3|14097.3|14093.3|14078.6|14074.6|567
1669987200000|2022-12-02 13:20:00|14094.2|14090.2|14109.8|14105.8|14116.1|14112.1|14087.9|14083.9|937
1669987500000|2022-12-02 13:25:00|14116.1|14112.1|14116.1|14112.1|14134.8|14130.8|14109.8|14105.8|677
1669987800000|2022-12-02 13:30:00|14077|14073|13966.1|13962.1|14109.8|14105.8|13944.2|13940.2|2791
1669988100000|2022-12-02 13:35:00|13962.9|13958.9|13962.9|13958.9|13978.6|13974.6|13930.1|13926.1|2803
1669988400000|2022-12-02 13:40:00|13961.4|13957.4|13928.6|13924.6|13962.9|13958.9|13909.8|13905.8|2412
1669988700000|2022-12-02 13:45:00|13925.4|13921.4|13962.9|13958.9|13966.1|13962.1|13912.9|13908.9|2199
1669989000000|2022-12-02 13:50:00|13961.4|13957.4|14031.7|14027.7|14047.3|14043.3|13956.7|13952.7|2648
1669989300000|2022-12-02 13:55:00|14034.8|14030.8|14034.8|14030.8|14047.3|14043.3|14009.8|14005.8|2606
1669989600000|2022-12-02 14:00:00|14031.7|14027.7|14025.4|14021.4|14037.9|14033.9|14006.7|14002.7|4207
1669989900000|2022-12-02 14:05:00|14027|14023|13994.2|13990.2|14031.7|14027.7|13987.9|13983.9|1284
1669990200000|2022-12-02 14:10:00|13997.3|13993.3|14025.4|14021.4|14025.4|14021.4|13978.6|13974.6|1664
1669990500000|2022-12-02 14:15:00|14022.3|14018.3|14050.4|14046.4|14059.8|14055.8|14022.3|14018.3|6472
1669990800000|2022-12-02 14:20:00|14053.6|14049.6|14084.8|14080.8|14087.9|14083.9|14048.9|14044.9|1274
1669991100000|2022-12-02 14:25:00|14083.3|14079.3|14081.7|14077.7|14087.9|14083.9|14059.8|14055.8|1361
1669991400000|2022-12-02 14:30:00|14084.8|14080.8|14078.6|14074.6|14094.2|14090.2|14044.2|14040.2|1810
1669991700000|2022-12-02 14:35:00|14081.7|14077.7|14081.7|14077.7|14089.5|14085.5|14039.5|14035.5|1453
1669992000000|2022-12-02 14:40:00|14078.6|14074.6|14056.7|14052.7|14087.9|14083.9|14056.7|14052.7|1052
1669992300000|2022-12-02 14:45:00|14053.6|14049.6|14028.6|14024.6|14066.1|14062.1|14025.4|14021.4|1390
1669992600000|2022-12-02 14:50:00|14025.4|14021.4|14025.4|14021.4|14034.8|14030.8|14009.8|14005.8|1631
1669992900000|2022-12-02 14:55:00|14028.6|14024.6|14006.7|14002.7|14028.6|14024.6|13991.1|13987.1|1537
1669993200000|2022-12-02 15:00:00|14008.3|14004.3|14016.1|14012.1|14034.8|14030.8|14006.7|14002.7|1267
1669993500000|2022-12-02 15:05:00|14019.2|14015.2|14056.7|14052.7|14056.7|14052.7|14017.6|14013.6|711
1669993800000|2022-12-02 15:10:00|14053.6|14049.6|14056.7|14052.7|14062.9|14058.9|14050.4|14046.4|829
1669994100000|2022-12-02 15:15:00|14053.6|14049.6|14028.6|14024.6|14056.7|14052.7|14023.9|14019.9|1235
1669994400000|2022-12-02 15:20:00|14031.7|14027.7|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|660
1669994700000|2022-12-02 15:25:00|14030.1|14026.1|14025.4|14021.4|14031.7|14027.7|14012.9|14008.9|733
1669995000000|2022-12-02 15:30:00|14023.9|14019.9|14044.2|14040.2|14047.3|14043.3|14012.9|14008.9|899
1669995300000|2022-12-02 15:35:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14019.2|14015.2|1111
1669995600000|2022-12-02 15:40:00|14044.2|14040.2|14041.1|14037.1|14066.1|14062.1|14041.1|14037.1|999
1669995900000|2022-12-02 15:45:00|14039.5|14035.5|14069.2|14065.2|14069.2|14065.2|14034.8|14030.8|1084
1669996200000|2022-12-02 15:50:00|14066.1|14062.1|14091.1|14087.1|14091.1|14087.1|14066.1|14062.1|1305
1669996500000|2022-12-02 15:55:00|14087.9|14083.9|14059.8|14055.8|14087.9|14083.9|14059.8|14055.8|755
1669996800000|2022-12-02 16:00:00|14056.7|14052.7|14069.2|14065.2|14072.3|14068.3|14041.1|14037.1|1043
1669997100000|2022-12-02 16:05:00|14067.6|14063.6|14053.6|14049.6|14078.6|14074.6|14050.4|14046.4|737
1669997400000|2022-12-02 16:10:00|14052|14048|14062.9|14058.9|14066.1|14062.1|14047.3|14043.3|942
1669997700000|2022-12-02 16:15:00|14066.1|14062.1|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|528
1669998000000|2022-12-02 16:20:00|14061.4|14057.4|14072.3|14068.3|14075.4|14071.4|14053.6|14049.6|764
1669998300000|2022-12-02 16:25:00|14073.9|14069.9|14091.1|14087.1|14094.2|14090.2|14066.1|14062.1|736
1669998600000|2022-12-02 16:30:00|14092.6|14088.6|14100.4|14096.4|14103.6|14099.6|14084.8|14080.8|922
1669998900000|2022-12-02 16:35:00|14097.3|14093.3|14084.8|14080.8|14100.4|14096.4|14081.7|14077.7|892
1669999200000|2022-12-02 16:40:00|14087.9|14083.9|14100.4|14096.4|14100.4|14096.4|14081.7|14077.7|876
1669999500000|2022-12-02 16:45:00|14103.6|14099.6|14128.6|14124.6|14134.8|14130.8|14103.6|14099.6|952
1669999800000|2022-12-02 16:50:00|14130.1|14126.1|14109.8|14105.8|14131.7|14127.7|14106.7|14102.7|799
1670000100000|2022-12-02 16:55:00|14112.9|14108.9|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|494
1670000400000|2022-12-02 17:00:00|14116.1|14112.1|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|257
1670000700000|2022-12-02 17:05:00|14120.8|14116.8|14119.2|14115.2|14125.4|14121.4|14112.9|14108.9|493
1670001000000|2022-12-02 17:10:00|14116.1|14112.1|14134.8|14130.8|14137.9|14133.9|14116.1|14112.1|784
1670001300000|2022-12-02 17:15:00|14131.7|14127.7|14131.7|14127.7|14144.2|14140.2|14122.3|14118.3|901
1670001600000|2022-12-02 17:20:00|14128.6|14124.6|14131.7|14127.7|14137.9|14133.9|14125.4|14121.4|572
1670001900000|2022-12-02 17:25:00|14133.3|14129.3|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|578
1670002200000|2022-12-02 17:30:00|14141.1|14137.1|14156.7|14152.7|14156.7|14152.7|14141.1|14137.1|1159
1670002500000|2022-12-02 17:35:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14144.2|14140.2|640
1670002800000|2022-12-02 17:40:00|14156.7|14152.7|14153.6|14149.6|14159.8|14155.8|14144.2|14140.2|966
1670003100000|2022-12-02 17:45:00|14150.4|14146.4|14141.1|14137.1|14153.6|14149.6|14128.6|14124.6|1082
1670003400000|2022-12-02 17:50:00|14144.2|14140.2|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|439
1670003700000|2022-12-02 17:55:00|14155.1|14151.1|14159.8|14155.8|14172.3|14168.3|14153.6|14149.6|793
1670004000000|2022-12-02 18:00:00|14162.9|14158.9|14162.9|14158.9|14172.3|14168.3|14156.7|14152.7|384
1670004300000|2022-12-02 18:05:00|14169.2|14165.2|14156.7|14152.7|14172.3|14168.3|14155.1|14151.1|386
1670004600000|2022-12-02 18:10:00|14155.1|14151.1|14155.1|14151.1|14162.9|14158.9|14147.3|14143.3|582
1670004900000|2022-12-02 18:15:00|14156.7|14152.7|14162.9|14158.9|14169.2|14165.2|14153.6|14149.6|728
1670005200000|2022-12-02 18:20:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|496
1670005500000|2022-12-02 18:25:00|14170.8|14166.8|14159.8|14155.8|14170.8|14166.8|14156.7|14152.7|575
1670005800000|2022-12-02 18:30:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14155.1|14151.1|1198
1670006100000|2022-12-02 18:35:00|14158.3|14154.3|14153.6|14149.6|14158.3|14154.3|14153.6|14149.6|513
1670006400000|2022-12-02 18:40:00|14155.1|14151.1|14162.9|14158.9|14172.3|14168.3|14153.6|14149.6|1699
1670006700000|2022-12-02 18:45:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14153.6|14149.6|744
1670007000000|2022-12-02 18:50:00|14169.2|14165.2|14181.7|14177.7|14187.9|14183.9|14169.2|14165.2|1262
1670007300000|2022-12-02 18:55:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|411
1670007600000|2022-12-02 19:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|560
1670007900000|2022-12-02 19:05:00|14181.7|14177.7|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|707
1670008200000|2022-12-02 19:10:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|693
1670008500000|2022-12-02 19:15:00|14187.9|14183.9|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|749
1670008800000|2022-12-02 19:20:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|690
1670009100000|2022-12-02 19:25:00|14203.6|14199.6|14212.9|14208.9|14216.1|14212.1|14203.6|14199.6|515
1670009400000|2022-12-02 19:30:00|14211.4|14207.4|14200.4|14196.4|14212.9|14208.9|14200.4|14196.4|513
1670009700000|2022-12-02 19:35:00|14203.6|14199.6|14222.3|14218.3|14225.4|14221.4|14203.6|14199.6|1233
1670010000000|2022-12-02 19:40:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14212.9|14208.9|1382
1670010300000|2022-12-02 19:45:00|14216.1|14212.1|14225.4|14221.4|14225.4|14221.4|14212.9|14208.9|659
1670010600000|2022-12-02 19:50:00|14222.3|14218.3|14231.7|14227.7|14231.7|14227.7|14219.2|14215.2|644
1670010900000|2022-12-02 19:55:00|14234.8|14230.8|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|2217
1670011200000|2022-12-02 20:00:00|14239.5|14235.5|14241.1|14237.1|14244.2|14240.2|14230.1|14226.1|1141
1670011500000|2022-12-02 20:05:00|14244.2|14240.2|14250.4|14246.4|14256.7|14252.7|14244.2|14240.2|379
1670011800000|2022-12-02 20:10:00|14247.3|14243.3|14241.1|14237.1|14248.9|14244.9|14241.1|14237.1|359
1670012100000|2022-12-02 20:15:00|14237.9|14233.9|14222.3|14218.3|14244.2|14240.2|14222.3|14218.3|781
1670012400000|2022-12-02 20:20:00|14223.9|14219.9|14216.1|14212.1|14223.9|14219.9|14212.9|14208.9|459
1670012700000|2022-12-02 20:25:00|14219.2|14215.2|14225.4|14221.4|14228.6|14224.6|14216.1|14212.1|613
1670013000000|2022-12-02 20:30:00|14227|14223|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|451
1670013300000|2022-12-02 20:35:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|472
1670013600000|2022-12-02 20:40:00|14234.8|14230.8|14241.1|14237.1|14241.1|14237.1|14228.6|14224.6|341
1670013900000|2022-12-02 20:45:00|14237.9|14233.9|14259.8|14255.8|14259.8|14255.8|14234.8|14230.8|624
1670014200000|2022-12-02 20:50:00|14255.1|14251.1|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|1239
1670014500000|2022-12-02 20:55:00|14266.1|14262.1|14300.4|14296.4|14300.4|14296.4|14266.1|14262.1|3731
1670014800000|2022-12-02 21:00:00|14297.3|14293.3|14291.1|14287.1|14316.1|14312.1|14287.9|14283.9|1897
1670015100000|2022-12-02 21:05:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14272.3|14268.3|853
1670015400000|2022-12-02 21:10:00|14280.1|14276.1|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|432
1670015700000|2022-12-02 21:15:00|14281.7|14277.7|14272.3|14268.3|14281.7|14277.7|14272.3|14268.3|384
1670016000000|2022-12-02 21:20:00|14269.2|14265.2|14270.8|14266.8|14272.3|14268.3|14259.8|14255.8|640
1670016300000|2022-12-02 21:25:00|14272.3|14268.3|14286.4|14282.4|14287.9|14283.9|14267.6|14263.6|248
1670016600000|2022-12-02 21:30:00|14284.8|14280.8|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|143
1670016900000|2022-12-02 21:35:00|14294.2|14290.2|14272.3|14268.3|14297.3|14293.3|14272.3|14268.3|491
1670017200000|2022-12-02 21:40:00|14273.9|14269.9|14269.2|14265.2|14281.7|14277.7|14269.2|14265.2|141
1670017500000|2022-12-02 21:45:00|14270.8|14266.8|14272.3|14268.3|14281.7|14277.7|14266.1|14262.1|495
1670017800000|2022-12-02 21:50:00|14275.4|14271.4|14269.2|14265.2|14280.1|14276.1|14269.2|14265.2|229
1670018100000|2022-12-02 21:55:00|14270.8|14266.8|14256.7|14252.7|14272.3|14268.3|14253.6|14249.6|451
1670194800000|2022-12-04 23:00:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14217.6|14213.6|185
1670195100000|2022-12-04 23:05:00|14227|14223|14217.6|14213.6|14227|14223|14217.6|14213.6|40
1670195400000|2022-12-04 23:10:00|14216.1|14212.1|14217.6|14213.6|14219.2|14215.2|14209.8|14205.8|67
1670195700000|2022-12-04 23:15:00|14216.1|14212.1|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|75
1670196000000|2022-12-04 23:20:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14205.1|14201.1|81
1670196300000|2022-12-04 23:25:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|44
1670196600000|2022-12-04 23:30:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14198.9|14194.9|58
1670196900000|2022-12-04 23:35:00|14200.4|14196.4|14202|14198|14203.6|14199.6|14194.2|14190.2|39
1670197200000|2022-12-04 23:40:00|14200.4|14196.4|14206.7|14202.7|14211.4|14207.4|14200.4|14196.4|32
1670197500000|2022-12-04 23:45:00|14205.1|14201.1|14208.3|14204.3|14209.8|14205.8|14203.6|14199.6|31
1670197800000|2022-12-04 23:50:00|14206.7|14202.7|14208.3|14204.3|14209.8|14205.8|14206.7|14202.7|9
1670198100000|2022-12-04 23:55:00|14206.7|14202.7|14208.3|14204.3|14212.9|14208.9|14205.1|14201.1|26
1670194800000|2022-12-04 23:00:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14217.6|14213.6|185
1670195100000|2022-12-04 23:05:00|14227|14223|14217.6|14213.6|14227|14223|14217.6|14213.6|40
1670195400000|2022-12-04 23:10:00|14216.1|14212.1|14217.6|14213.6|14219.2|14215.2|14209.8|14205.8|67
1670195700000|2022-12-04 23:15:00|14216.1|14212.1|14209.8|14205.8|14222.3|14218.3|14209.8|14205.8|75
1670196000000|2022-12-04 23:20:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14205.1|14201.1|81
1670196300000|2022-12-04 23:25:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|44
1670196600000|2022-12-04 23:30:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14198.9|14194.9|58
1670196900000|2022-12-04 23:35:00|14200.4|14196.4|14202|14198|14203.6|14199.6|14194.2|14190.2|39
1670197200000|2022-12-04 23:40:00|14200.4|14196.4|14206.7|14202.7|14211.4|14207.4|14200.4|14196.4|32
1670197500000|2022-12-04 23:45:00|14205.1|14201.1|14208.3|14204.3|14209.8|14205.8|14203.6|14199.6|31
1670197800000|2022-12-04 23:50:00|14206.7|14202.7|14208.3|14204.3|14209.8|14205.8|14206.7|14202.7|9
1670198100000|2022-12-04 23:55:00|14206.7|14202.7|14208.3|14204.3|14212.9|14208.9|14205.1|14201.1|26
1670198400000|2022-12-05 00:00:00|14209.8|14205.8|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|21
1670198700000|2022-12-05 00:05:00|14205.1|14201.1|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|28
1670199000000|2022-12-05 00:10:00|14195.8|14191.8|14198.9|14194.9|14200.4|14196.4|14195.8|14191.8|38
1670199300000|2022-12-05 00:15:00|14200.4|14196.4|14194.2|14190.2|14205.1|14201.1|14194.2|14190.2|93
1670199600000|2022-12-05 00:20:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|141
1670199900000|2022-12-05 00:25:00|14184.8|14180.8|14181.7|14177.7|14186.4|14182.4|14181.7|14177.7|107
1670200200000|2022-12-05 00:30:00|14180.1|14176.1|14175.4|14171.4|14180.1|14176.1|14172.3|14168.3|74
1670200500000|2022-12-05 00:35:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|99
1670200800000|2022-12-05 00:40:00|14167.6|14163.6|14167.6|14163.6|14167.6|14163.6|14162.9|14158.9|40
1670201100000|2022-12-05 00:45:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|63
1670201400000|2022-12-05 00:50:00|14170.8|14166.8|14162.9|14158.9|14173.9|14169.9|14159.8|14155.8|90
1670201700000|2022-12-05 00:55:00|14161.4|14157.4|14169.2|14165.2|14175.4|14171.4|14161.4|14157.4|101
1670202000000|2022-12-05 01:00:00|14172.3|14168.3|14177|14173|14177|14173|14166.1|14162.1|103
1670202300000|2022-12-05 01:05:00|14175.4|14171.4|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|65
1670202600000|2022-12-05 01:10:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|67
1670202900000|2022-12-05 01:15:00|14164.5|14160.5|14172.3|14168.3|14173.9|14169.9|14162.9|14158.9|67
1670203200000|2022-12-05 01:20:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|63
1670203500000|2022-12-05 01:25:00|14177|14173|14177|14173|14178.6|14174.6|14173.9|14169.9|89
1670203800000|2022-12-05 01:30:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|66
1670204100000|2022-12-05 01:35:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|69
1670204400000|2022-12-05 01:40:00|14194.2|14190.2|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|73
1670204700000|2022-12-05 01:45:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|37
1670205000000|2022-12-05 01:50:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14183.3|14179.3|19
1670205300000|2022-12-05 01:55:00|14186.4|14182.4|14178.6|14174.6|14186.4|14182.4|14178.6|14174.6|26
1670205600000|2022-12-05 02:00:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|35
1670205900000|2022-12-05 02:05:00|14172.3|14168.3|14181.7|14177.7|14183.3|14179.3|14172.3|14168.3|70
1670206200000|2022-12-05 02:10:00|14178.6|14174.6|14175.4|14171.4|14180.1|14176.1|14175.4|14171.4|21
1670206500000|2022-12-05 02:15:00|14172.3|14168.3|14170.8|14166.8|14172.3|14168.3|14170.8|14166.8|30
1670206800000|2022-12-05 02:20:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|21
1670207100000|2022-12-05 02:25:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14170.8|14166.8|24
1670207400000|2022-12-05 02:30:00|14173.9|14169.9|14173.9|14169.9|14175.4|14171.4|14170.8|14166.8|125
1670207700000|2022-12-05 02:35:00|14172.3|14168.3|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|137
1670208000000|2022-12-05 02:40:00|14169.2|14165.2|14172.3|14168.3|14173.9|14169.9|14169.2|14165.2|93
1670208300000|2022-12-05 02:45:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|53
1670208600000|2022-12-05 02:50:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|56
1670208900000|2022-12-05 02:55:00|14173.9|14169.9|14173.9|14169.9|14175.4|14171.4|14172.3|14168.3|44
1670209200000|2022-12-05 03:00:00|14175.4|14171.4|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|51
1670209500000|2022-12-05 03:05:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|83
1670209800000|2022-12-05 03:10:00|14159.8|14155.8|14180.1|14176.1|14181.7|14177.7|14159.8|14155.8|197
1670210100000|2022-12-05 03:15:00|14178.6|14174.6|14175.4|14171.4|14184.8|14180.8|14173.9|14169.9|74
1670210400000|2022-12-05 03:20:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|43
1670210700000|2022-12-05 03:25:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|104
1670211000000|2022-12-05 03:30:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14180.1|14176.1|49
1670211300000|2022-12-05 03:35:00|14181.7|14177.7|14183.3|14179.3|14184.8|14180.8|14180.1|14176.1|67
1670211600000|2022-12-05 03:40:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14183.3|14179.3|19
1670211900000|2022-12-05 03:45:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|60
1670212200000|2022-12-05 03:50:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|50
1670212500000|2022-12-05 03:55:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14180.1|14176.1|17
1670212800000|2022-12-05 04:00:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|34
1670213100000|2022-12-05 04:05:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|62
1670213400000|2022-12-05 04:10:00|14178.6|14174.6|14178.6|14174.6|14180.1|14176.1|14178.6|14174.6|17
1670213700000|2022-12-05 04:15:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|103
1670214000000|2022-12-05 04:20:00|14183.3|14179.3|14180.1|14176.1|14184.8|14180.8|14178.6|14174.6|69
1670214300000|2022-12-05 04:25:00|14181.7|14177.7|14173.9|14169.9|14183.3|14179.3|14172.3|14168.3|105
1670214600000|2022-12-05 04:30:00|14175.4|14171.4|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|76
1670214900000|2022-12-05 04:35:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|97
1670215200000|2022-12-05 04:40:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|100
1670215500000|2022-12-05 04:45:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|117
1670215800000|2022-12-05 04:50:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|65
1670216100000|2022-12-05 04:55:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|59
1670216400000|2022-12-05 05:00:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|22
1670216700000|2022-12-05 05:05:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|14
1670217000000|2022-12-05 05:10:00|14191.1|14187.1|14191.1|14187.1|14192.6|14188.6|14191.1|14187.1|25
1670217300000|2022-12-05 05:15:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|37
1670217600000|2022-12-05 05:20:00|14184.8|14180.8|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|29
1670217900000|2022-12-05 05:25:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|19
1670218200000|2022-12-05 05:30:00|14194.2|14190.2|14192.6|14188.6|14195.8|14191.8|14191.1|14187.1|83
1670218500000|2022-12-05 05:35:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|25
1670218800000|2022-12-05 05:40:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|33
1670219100000|2022-12-05 05:45:00|14191.1|14187.1|14194.2|14190.2|14194.2|14190.2|14186.4|14182.4|47
1670219400000|2022-12-05 05:50:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|68
1670219700000|2022-12-05 05:55:00|14186.4|14182.4|14186.4|14182.4|14187.9|14183.9|14184.8|14180.8|39
1670220000000|2022-12-05 06:00:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|62
1670220300000|2022-12-05 06:05:00|14189.5|14185.5|14184.8|14180.8|14189.5|14185.5|14181.7|14177.7|50
1670220600000|2022-12-05 06:10:00|14183.3|14179.3|14177|14173|14183.3|14179.3|14175.4|14171.4|34
1670220900000|2022-12-05 06:15:00|14175.4|14171.4|14181.7|14177.7|14186.4|14182.4|14175.4|14171.4|46
1670221200000|2022-12-05 06:20:00|14183.3|14179.3|14186.4|14182.4|14187.9|14183.9|14181.7|14177.7|38
1670221500000|2022-12-05 06:25:00|14187.9|14183.9|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|56
1670221800000|2022-12-05 06:30:00|14187.9|14183.9|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|27
1670222100000|2022-12-05 06:35:00|14192.6|14188.6|14189.5|14185.5|14194.2|14190.2|14187.9|14183.9|32
1670222400000|2022-12-05 06:40:00|14187.9|14183.9|14189.5|14185.5|14192.6|14188.6|14187.9|14183.9|50
1670222700000|2022-12-05 06:45:00|14191.1|14187.1|14194.2|14190.2|14197.3|14193.3|14189.5|14185.5|37
1670223000000|2022-12-05 06:50:00|14192.6|14188.6|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|104
1670223300000|2022-12-05 06:55:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|66
1670223600000|2022-12-05 07:00:00|14191.1|14187.1|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|159
1670223900000|2022-12-05 07:05:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|78
1670224200000|2022-12-05 07:10:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14178.6|14174.6|79
1670224500000|2022-12-05 07:15:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|97
1670224800000|2022-12-05 07:20:00|14186.4|14182.4|14175.4|14171.4|14186.4|14182.4|14173.9|14169.9|134
1670225100000|2022-12-05 07:25:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|73
1670225400000|2022-12-05 07:30:00|14178.6|14174.6|14194.2|14190.2|14200.4|14196.4|14175.4|14171.4|524
1670225700000|2022-12-05 07:35:00|14195.8|14191.8|14197.3|14193.3|14206.7|14202.7|14194.2|14190.2|515
1670226000000|2022-12-05 07:40:00|14198.9|14194.9|14184.8|14180.8|14203.6|14199.6|14184.8|14180.8|250
1670226300000|2022-12-05 07:45:00|14186.4|14182.4|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|226
1670226600000|2022-12-05 07:50:00|14187.9|14183.9|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|291
1670226900000|2022-12-05 07:55:00|14202|14198|14209.8|14205.8|14212.9|14208.9|14200.4|14196.4|344
1670227200000|2022-12-05 08:00:00|14212.9|14208.9|14228.6|14224.6|14228.6|14224.6|14205.1|14201.1|521
1670227500000|2022-12-05 08:05:00|14225.4|14221.4|14250.4|14246.4|14250.4|14246.4|14225.4|14221.4|506
1670227800000|2022-12-05 08:10:00|14248.9|14244.9|14247.3|14243.3|14253.6|14249.6|14241.1|14237.1|374
1670228100000|2022-12-05 08:15:00|14241.1|14237.1|14223.9|14219.9|14244.2|14240.2|14220.8|14216.8|218
1670228400000|2022-12-05 08:20:00|14222.3|14218.3|14225.4|14221.4|14234.8|14230.8|14216.1|14212.1|242
1670228700000|2022-12-05 08:25:00|14222.3|14218.3|14217.6|14213.6|14228.6|14224.6|14216.1|14212.1|227
1670229000000|2022-12-05 08:30:00|14219.2|14215.2|14231.7|14227.7|14231.7|14227.7|14216.1|14212.1|153
1670229300000|2022-12-05 08:35:00|14230.1|14226.1|14216.1|14212.1|14230.1|14226.1|14214.5|14210.5|377
1670229600000|2022-12-05 08:40:00|14217.6|14213.6|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|146
1670229900000|2022-12-05 08:45:00|14216.1|14212.1|14212.9|14208.9|14222.3|14218.3|14209.8|14205.8|139
1670230200000|2022-12-05 08:50:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14211.4|14207.4|164
1670230500000|2022-12-05 08:55:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|117
1670230800000|2022-12-05 09:00:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14214.5|14210.5|245
1670231100000|2022-12-05 09:05:00|14220.8|14216.8|14203.6|14199.6|14223.9|14219.9|14203.6|14199.6|193
1670231400000|2022-12-05 09:10:00|14205.1|14201.1|14231.7|14227.7|14234.8|14230.8|14205.1|14201.1|212
1670231700000|2022-12-05 09:15:00|14228.6|14224.6|14241.1|14237.1|14244.2|14240.2|14228.6|14224.6|137
1670232000000|2022-12-05 09:20:00|14244.2|14240.2|14228.6|14224.6|14245.8|14241.8|14225.4|14221.4|155
1670232300000|2022-12-05 09:25:00|14227|14223|14234.8|14230.8|14241.1|14237.1|14225.4|14221.4|93
1670232600000|2022-12-05 09:30:00|14231.7|14227.7|14222.3|14218.3|14241.1|14237.1|14222.3|14218.3|131
1670232900000|2022-12-05 09:35:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14212.9|14208.9|220
1670233200000|2022-12-05 09:40:00|14227|14223|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|260
1670233500000|2022-12-05 09:45:00|14227|14223|14231.7|14227.7|14239.5|14235.5|14225.4|14221.4|143
1670233800000|2022-12-05 09:50:00|14230.1|14226.1|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|99
1670234100000|2022-12-05 09:55:00|14233.3|14229.3|14253.6|14249.6|14256.7|14252.7|14228.6|14224.6|254
1670234400000|2022-12-05 10:00:00|14256.7|14252.7|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|271
1670234700000|2022-12-05 10:05:00|14264.5|14260.5|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|244
1670235000000|2022-12-05 10:10:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|215
1670235300000|2022-12-05 10:15:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|122
1670235600000|2022-12-05 10:20:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|126
1670235900000|2022-12-05 10:25:00|14270.8|14266.8|14266.1|14262.1|14272.3|14268.3|14264.5|14260.5|119
1670236200000|2022-12-05 10:30:00|14264.5|14260.5|14259.8|14255.8|14266.1|14262.1|14255.1|14251.1|115
1670236500000|2022-12-05 10:35:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|161
1670236800000|2022-12-05 10:40:00|14259.8|14255.8|14272.3|14268.3|14275.4|14271.4|14259.8|14255.8|86
1670237100000|2022-12-05 10:45:00|14273.9|14269.9|14262.9|14258.9|14275.4|14271.4|14259.8|14255.8|231
1670237400000|2022-12-05 10:50:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|167
1670237700000|2022-12-05 10:55:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|281
1670238000000|2022-12-05 11:00:00|14262.9|14258.9|14266.1|14262.1|14272.3|14268.3|14259.8|14255.8|122
1670238300000|2022-12-05 11:05:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14266.1|14262.1|136
1670238600000|2022-12-05 11:10:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|240
1670238900000|2022-12-05 11:15:00|14267.6|14263.6|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|114
1670239200000|2022-12-05 11:20:00|14267.6|14263.6|14275.4|14271.4|14278.6|14274.6|14266.1|14262.1|153
1670239500000|2022-12-05 11:25:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14273.9|14269.9|97
1670239800000|2022-12-05 11:30:00|14273.9|14269.9|14272.3|14268.3|14273.9|14269.9|14269.2|14265.2|243
1670240100000|2022-12-05 11:35:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14267.6|14263.6|124
1670240400000|2022-12-05 11:40:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|268
1670240700000|2022-12-05 11:45:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|89
1670241000000|2022-12-05 11:50:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|63
1670241300000|2022-12-05 11:55:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|156
1670241600000|2022-12-05 12:00:00|14255.1|14251.1|14269.2|14265.2|14269.2|14265.2|14253.6|14249.6|295
1670241900000|2022-12-05 12:05:00|14267.6|14263.6|14284.8|14280.8|14291.1|14287.1|14262.9|14258.9|537
1670242200000|2022-12-05 12:10:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|213
1670242500000|2022-12-05 12:15:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|207
1670242800000|2022-12-05 12:20:00|14280.1|14276.1|14269.2|14265.2|14284.8|14280.8|14269.2|14265.2|213
1670243100000|2022-12-05 12:25:00|14270.8|14266.8|14259.8|14255.8|14270.8|14266.8|14256.7|14252.7|257
1670243400000|2022-12-05 12:30:00|14262.9|14258.9|14250.4|14246.4|14262.9|14258.9|14250.4|14246.4|205
1670243700000|2022-12-05 12:35:00|14253.6|14249.6|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|379
1670244000000|2022-12-05 12:40:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|202
1670244300000|2022-12-05 12:45:00|14247.3|14243.3|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|542
1670244600000|2022-12-05 12:50:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|210
1670244900000|2022-12-05 12:55:00|14247.3|14243.3|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|322
1670245200000|2022-12-05 13:00:00|14248.9|14244.9|14234.8|14230.8|14252|14248|14231.7|14227.7|458
1670245500000|2022-12-05 13:05:00|14236.4|14232.4|14225.4|14221.4|14237.9|14233.9|14219.2|14215.2|634
1670245800000|2022-12-05 13:10:00|14222.3|14218.3|14244.2|14240.2|14247.3|14243.3|14222.3|14218.3|553
1670246100000|2022-12-05 13:15:00|14247.3|14243.3|14231.7|14227.7|14247.3|14243.3|14219.2|14215.2|567
1670246400000|2022-12-05 13:20:00|14228.6|14224.6|14231.7|14227.7|14247.3|14243.3|14225.4|14221.4|928
1670246700000|2022-12-05 13:25:00|14228.6|14224.6|14219.2|14215.2|14231.7|14227.7|14216.1|14212.1|879
1670247000000|2022-12-05 13:30:00|14222.3|14218.3|14219.2|14215.2|14228.6|14224.6|14209.8|14205.8|669
1670247300000|2022-12-05 13:35:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14209.8|14205.8|571
1670247600000|2022-12-05 13:40:00|14225.4|14221.4|14197.3|14193.3|14237.9|14233.9|14194.2|14190.2|795
1670247900000|2022-12-05 13:45:00|14195.8|14191.8|14169.2|14165.2|14197.3|14193.3|14166.1|14162.1|1175
1670248200000|2022-12-05 13:50:00|14172.3|14168.3|14159.8|14155.8|14184.8|14180.8|14158.3|14154.3|851
1670248500000|2022-12-05 13:55:00|14158.3|14154.3|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|818
1670248800000|2022-12-05 14:00:00|14167.6|14163.6|14181.7|14177.7|14181.7|14177.7|14162.9|14158.9|832
1670249100000|2022-12-05 14:05:00|14178.6|14174.6|14175.4|14171.4|14187.9|14183.9|14172.3|14168.3|615
1670249400000|2022-12-05 14:10:00|14178.6|14174.6|14159.8|14155.8|14178.6|14174.6|14153.6|14149.6|528
1670249700000|2022-12-05 14:15:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14150.4|14146.4|526
1670250000000|2022-12-05 14:20:00|14161.4|14157.4|14150.4|14146.4|14169.2|14165.2|14139.5|14135.5|943
1670250300000|2022-12-05 14:25:00|14147.3|14143.3|14144.2|14140.2|14150.4|14146.4|14125.4|14121.4|1400
1670250600000|2022-12-05 14:30:00|14147.3|14143.3|14141.1|14137.1|14153.6|14149.6|14128.6|14124.6|1535
1670250900000|2022-12-05 14:35:00|14144.2|14140.2|14137.9|14133.9|14150.4|14146.4|14128.6|14124.6|1065
1670251200000|2022-12-05 14:40:00|14139.5|14135.5|14141.1|14137.1|14153.6|14149.6|14134.8|14130.8|797
1670251500000|2022-12-05 14:45:00|14144.2|14140.2|14116.1|14112.1|14144.2|14140.2|14106.7|14102.7|846
1670251800000|2022-12-05 14:50:00|14117.6|14113.6|14141.1|14137.1|14144.2|14140.2|14109.8|14105.8|667
1670252100000|2022-12-05 14:55:00|14137.9|14133.9|14152|14148|14156.7|14152.7|14137.9|14133.9|806
1670252400000|2022-12-05 15:00:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14087.9|14083.9|1718
1670252700000|2022-12-05 15:05:00|14109.8|14105.8|14097.3|14093.3|14119.2|14115.2|14087.9|14083.9|1344
1670253000000|2022-12-05 15:10:00|14100.4|14096.4|14097.3|14093.3|14119.2|14115.2|14091.1|14087.1|1234
1670253300000|2022-12-05 15:15:00|14094.2|14090.2|14072.3|14068.3|14097.3|14093.3|14072.3|14068.3|1220
1670253600000|2022-12-05 15:20:00|14075.4|14071.4|14050.4|14046.4|14075.4|14071.4|14047.3|14043.3|789
1670253900000|2022-12-05 15:25:00|14053.6|14049.6|14047.3|14043.3|14056.7|14052.7|14034.8|14030.8|1119
1670254200000|2022-12-05 15:30:00|14045.8|14041.8|14069.2|14065.2|14072.3|14068.3|14025.4|14021.4|1126
1670254500000|2022-12-05 15:35:00|14070.8|14066.8|14087.9|14083.9|14094.2|14090.2|14069.2|14065.2|1009
1670254800000|2022-12-05 15:40:00|14086.4|14082.4|14100.4|14096.4|14106.7|14102.7|14081.7|14077.7|808
1670255100000|2022-12-05 15:45:00|14102|14098|14106.7|14102.7|14112.9|14108.9|14094.2|14090.2|984
1670255400000|2022-12-05 15:50:00|14103.6|14099.6|14106.7|14102.7|14116.1|14112.1|14098.9|14094.9|977
1670255700000|2022-12-05 15:55:00|14109.8|14105.8|14134.8|14130.8|14137.9|14133.9|14106.7|14102.7|958
1670256000000|2022-12-05 16:00:00|14137.9|14133.9|14131.7|14127.7|14150.4|14146.4|14131.7|14127.7|989
1670256300000|2022-12-05 16:05:00|14128.6|14124.6|14150.4|14146.4|14150.4|14146.4|14128.6|14124.6|763
1670256600000|2022-12-05 16:10:00|14153.6|14149.6|14134.8|14130.8|14153.6|14149.6|14128.6|14124.6|853
1670256900000|2022-12-05 16:15:00|14131.7|14127.7|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|393
1670257200000|2022-12-05 16:20:00|14142.6|14138.6|14134.8|14130.8|14147.3|14143.3|14131.7|14127.7|354
1670257500000|2022-12-05 16:25:00|14131.7|14127.7|14133.3|14129.3|14141.1|14137.1|14128.6|14124.6|661
1670257800000|2022-12-05 16:30:00|14134.8|14130.8|14116.1|14112.1|14137.9|14133.9|14112.9|14108.9|809
1670258100000|2022-12-05 16:35:00|14112.9|14108.9|14112.9|14108.9|14116.1|14112.1|14106.7|14102.7|425
1670258400000|2022-12-05 16:40:00|14111.4|14107.4|14119.2|14115.2|14122.3|14118.3|14106.7|14102.7|353
1670258700000|2022-12-05 16:45:00|14122.3|14118.3|14114.5|14110.5|14127|14123|14112.9|14108.9|350
1670259000000|2022-12-05 16:50:00|14112.9|14108.9|14128.6|14124.6|14128.6|14124.6|14112.9|14108.9|437
1670259300000|2022-12-05 16:55:00|14127|14123|14122.3|14118.3|14131.7|14127.7|14120.8|14116.8|413
1670259600000|2022-12-05 17:00:00|14125.4|14121.4|14103.6|14099.6|14125.4|14121.4|14100.4|14096.4|499
1670259900000|2022-12-05 17:05:00|14106.7|14102.7|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|323
1670260200000|2022-12-05 17:10:00|14102|14098|14106.7|14102.7|14109.8|14105.8|14097.3|14093.3|309
1670260500000|2022-12-05 17:15:00|14109.8|14105.8|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|362
1670260800000|2022-12-05 17:20:00|14102|14098|14109.8|14105.8|14116.1|14112.1|14102|14098|358
1670261100000|2022-12-05 17:25:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|399
1670261400000|2022-12-05 17:30:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|369
1670261700000|2022-12-05 17:35:00|14098.9|14094.9|14103.6|14099.6|14109.8|14105.8|14097.3|14093.3|208
1670262000000|2022-12-05 17:40:00|14100.4|14096.4|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|328
1670262300000|2022-12-05 17:45:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14094.2|14090.2|575
1670262600000|2022-12-05 17:50:00|14109.8|14105.8|14094.2|14090.2|14112.9|14108.9|14091.1|14087.1|433
1670262900000|2022-12-05 17:55:00|14091.1|14087.1|14097.3|14093.3|14100.4|14096.4|14091.1|14087.1|582
1670263200000|2022-12-05 18:00:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|399
1670263500000|2022-12-05 18:05:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|562
1670263800000|2022-12-05 18:10:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14087.9|14083.9|223
1670264100000|2022-12-05 18:15:00|14091.1|14087.1|14103.6|14099.6|14103.6|14099.6|14089.5|14085.5|583
1670264400000|2022-12-05 18:20:00|14106.7|14102.7|14102|14098|14106.7|14102.7|14100.4|14096.4|374
1670264700000|2022-12-05 18:25:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|242
1670265000000|2022-12-05 18:30:00|14103.6|14099.6|14091.1|14087.1|14105.1|14101.1|14087.9|14083.9|591
1670265300000|2022-12-05 18:35:00|14094.2|14090.2|14094.2|14090.2|14095.8|14091.8|14091.1|14087.1|173
1670265600000|2022-12-05 18:40:00|14097.3|14093.3|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|368
1670265900000|2022-12-05 18:45:00|14087.9|14083.9|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|680
1670266200000|2022-12-05 18:50:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|311
1670266500000|2022-12-05 18:55:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|352
1670266800000|2022-12-05 19:00:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|534
1670267100000|2022-12-05 19:05:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|342
1670267400000|2022-12-05 19:10:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|276
1670267700000|2022-12-05 19:15:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|449
1670268000000|2022-12-05 19:20:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|259
1670268300000|2022-12-05 19:25:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|363
1670268600000|2022-12-05 19:30:00|14075.4|14071.4|14078.6|14074.6|14080.1|14076.1|14072.3|14068.3|372
1670268900000|2022-12-05 19:35:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|523
1670269200000|2022-12-05 19:40:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|443
1670269500000|2022-12-05 19:45:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|741
1670269800000|2022-12-05 19:50:00|14083.3|14079.3|14103.6|14099.6|14103.6|14099.6|14081.7|14077.7|774
1670270100000|2022-12-05 19:55:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|1272
1670270400000|2022-12-05 20:00:00|14112.9|14108.9|14122.3|14118.3|14125.4|14121.4|14109.8|14105.8|732
1670270700000|2022-12-05 20:05:00|14123.9|14119.9|14112.9|14108.9|14123.9|14119.9|14112.9|14108.9|435
1670271000000|2022-12-05 20:10:00|14111.4|14107.4|14084.8|14080.8|14111.4|14107.4|14084.8|14080.8|466
1670271300000|2022-12-05 20:15:00|14086.4|14082.4|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|505
1670271600000|2022-12-05 20:20:00|14086.4|14082.4|14091.1|14087.1|14094.2|14090.2|14081.7|14077.7|295
1670271900000|2022-12-05 20:25:00|14087.9|14083.9|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|195
1670272200000|2022-12-05 20:30:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|366
1670272500000|2022-12-05 20:35:00|14103.6|14099.6|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|379
1670272800000|2022-12-05 20:40:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|736
1670273100000|2022-12-05 20:45:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|814
1670273400000|2022-12-05 20:50:00|14117.6|14113.6|14097.3|14093.3|14117.6|14113.6|14097.3|14093.3|884
1670273700000|2022-12-05 20:55:00|14098.9|14094.9|14116.1|14112.1|14128.6|14124.6|14094.2|14090.2|2726
1670274000000|2022-12-05 21:00:00|14119.2|14115.2|14141.1|14137.1|14141.1|14137.1|14116.1|14112.1|2234
1670274300000|2022-12-05 21:05:00|14139.5|14135.5|14134.8|14130.8|14141.1|14137.1|14128.6|14124.6|889
1670274600000|2022-12-05 21:10:00|14137.9|14133.9|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|660
1670274900000|2022-12-05 21:15:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|390
1670275200000|2022-12-05 21:20:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14137.9|14133.9|500
1670275500000|2022-12-05 21:25:00|14144.2|14140.2|14158.3|14154.3|14159.8|14155.8|14141.1|14137.1|776
1670275800000|2022-12-05 21:30:00|14156.7|14152.7|14164.5|14160.5|14166.1|14162.1|14156.7|14152.7|526
1670276100000|2022-12-05 21:35:00|14162.9|14158.9|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|513
1670276400000|2022-12-05 21:40:00|14164.5|14160.5|14175.4|14171.4|14175.4|14171.4|14162.9|14158.9|384
1670276700000|2022-12-05 21:45:00|14172.3|14168.3|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|523
1670277000000|2022-12-05 21:50:00|14177|14173|14184.8|14180.8|14184.8|14180.8|14172.3|14168.3|338
1670277300000|2022-12-05 21:55:00|14181.7|14177.7|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|482
1670281200000|2022-12-05 23:00:00|14170.8|14166.8|14162.9|14158.9|14170.8|14166.8|14162.9|14158.9|82
1670281500000|2022-12-05 23:05:00|14166.1|14162.1|14167.6|14163.6|14169.2|14165.2|14162.9|14158.9|26
1670281800000|2022-12-05 23:10:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|19
1670282100000|2022-12-05 23:15:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|13
1670282400000|2022-12-05 23:20:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|22
1670282700000|2022-12-05 23:25:00|14161.4|14157.4|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|24
1670283000000|2022-12-05 23:30:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|24
1670283300000|2022-12-05 23:35:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|27
1670283600000|2022-12-05 23:40:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|87
1670283900000|2022-12-05 23:45:00|14169.2|14165.2|14167.6|14163.6|14172.3|14168.3|14167.6|14163.6|19
1670284200000|2022-12-05 23:50:00|14169.2|14165.2|14169.2|14165.2|14170.8|14166.8|14169.2|14165.2|5
1670284500000|2022-12-05 23:55:00|14167.6|14163.6|14159.8|14155.8|14169.2|14165.2|14158.3|14154.3|30
1670284800000|2022-12-06 00:00:00|14161.4|14157.4|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|71
1670285100000|2022-12-06 00:05:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|37
1670285400000|2022-12-06 00:10:00|14170.8|14166.8|14172.3|14168.3|14175.4|14171.4|14170.8|14166.8|9
1670285700000|2022-12-06 00:15:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|27
1670286000000|2022-12-06 00:20:00|14173.9|14169.9|14177|14173|14181.7|14177.7|14172.3|14168.3|67
1670286300000|2022-12-06 00:25:00|14178.6|14174.6|14177|14173|14178.6|14174.6|14173.9|14169.9|17
1670286600000|2022-12-06 00:30:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14177|14173|59
1670286900000|2022-12-06 00:35:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|35
1670287200000|2022-12-06 00:40:00|14177|14173|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|39
1670287500000|2022-12-06 00:45:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|26
1670287800000|2022-12-06 00:50:00|14173.9|14169.9|14181.7|14177.7|14184.8|14180.8|14173.9|14169.9|33
1670288100000|2022-12-06 00:55:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|24
1670288400000|2022-12-06 01:00:00|14183.3|14179.3|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|86
1670288700000|2022-12-06 01:05:00|14178.6|14174.6|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|42
1670289000000|2022-12-06 01:10:00|14183.3|14179.3|14183.3|14179.3|14184.8|14180.8|14181.7|14177.7|40
1670289300000|2022-12-06 01:15:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|23
1670289600000|2022-12-06 01:20:00|14183.3|14179.3|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|59
1670289900000|2022-12-06 01:25:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|89
1670290200000|2022-12-06 01:30:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|18
1670290500000|2022-12-06 01:35:00|14187.9|14183.9|14187.9|14183.9|14192.6|14188.6|14186.4|14182.4|123
1670290800000|2022-12-06 01:40:00|14186.4|14182.4|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|114
1670291100000|2022-12-06 01:45:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|14
1670291400000|2022-12-06 01:50:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|21
1670291700000|2022-12-06 01:55:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|42
1670292000000|2022-12-06 02:00:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|36
1670292300000|2022-12-06 02:05:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|50
1670292600000|2022-12-06 02:10:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14186.4|14182.4|59
1670292900000|2022-12-06 02:15:00|14187.9|14183.9|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|160
1670293200000|2022-12-06 02:20:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|33
1670293500000|2022-12-06 02:25:00|14183.3|14179.3|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|50
1670293800000|2022-12-06 02:30:00|||||||||4
1670294100000|2022-12-06 02:35:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|130
1670294400000|2022-12-06 02:40:00|14180.1|14176.1|14178.6|14174.6|14180.1|14176.1|14178.6|14174.6|50
1670294700000|2022-12-06 02:45:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|42
1670295000000|2022-12-06 02:50:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|35
1670295300000|2022-12-06 02:55:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|59
1670295600000|2022-12-06 03:00:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14183.3|14179.3|42
1670295900000|2022-12-06 03:05:00|14186.4|14182.4|14187.9|14183.9|14189.5|14185.5|14186.4|14182.4|46
1670296200000|2022-12-06 03:10:00|14191.1|14187.1|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|32
1670296500000|2022-12-06 03:15:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|31
1670296800000|2022-12-06 03:20:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|15
1670297100000|2022-12-06 03:25:00|14189.5|14185.5|14192.6|14188.6|14192.6|14188.6|14187.9|14183.9|49
1670297400000|2022-12-06 03:30:00|14194.2|14190.2|14172.3|14168.3|14194.2|14190.2|14169.2|14165.2|102
1670297700000|2022-12-06 03:35:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|51
1670298000000|2022-12-06 03:40:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|27
1670298300000|2022-12-06 03:45:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|66
1670298600000|2022-12-06 03:50:00|14184.8|14180.8|14181.7|14177.7|14184.8|14180.8|14180.1|14176.1|13
1670298900000|2022-12-06 03:55:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|33
1670299200000|2022-12-06 04:00:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|16
1670299500000|2022-12-06 04:05:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|24
1670299800000|2022-12-06 04:10:00|||||||||12
1670300100000|2022-12-06 04:15:00|14180.1|14176.1|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|17
1670300400000|2022-12-06 04:20:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|29
1670300700000|2022-12-06 04:25:00|14180.1|14176.1|14177|14173|14181.7|14177.7|14175.4|14171.4|10
1670301000000|2022-12-06 04:30:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|29
1670301300000|2022-12-06 04:35:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|7
1670301600000|2022-12-06 04:40:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14170.8|14166.8|31
1670301900000|2022-12-06 04:45:00|14172.3|14168.3|14173.9|14169.9|14175.4|14171.4|14172.3|14168.3|10
1670302200000|2022-12-06 04:50:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|30
1670302500000|2022-12-06 04:55:00|14166.1|14162.1|14166.1|14162.1|14170.8|14166.8|14162.9|14158.9|111
1670302800000|2022-12-06 05:00:00|14162.9|14158.9|14164.5|14160.5|14166.1|14162.1|14162.9|14158.9|47
1670303100000|2022-12-06 05:05:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|5
1670303400000|2022-12-06 05:10:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|78
1670303700000|2022-12-06 05:15:00|14159.8|14155.8|14161.4|14157.4|14162.9|14158.9|14158.3|14154.3|53
1670304000000|2022-12-06 05:20:00|14159.8|14155.8|14169.2|14165.2|14170.8|14166.8|14159.8|14155.8|20
1670304300000|2022-12-06 05:25:00|14170.8|14166.8|14166.1|14162.1|14170.8|14166.8|14166.1|14162.1|39
1670304600000|2022-12-06 05:30:00|14167.6|14163.6|14158.3|14154.3|14169.2|14165.2|14153.6|14149.6|115
1670304900000|2022-12-06 05:35:00|14156.7|14152.7|14148.9|14144.9|14156.7|14152.7|14147.3|14143.3|94
1670305200000|2022-12-06 05:40:00|14147.3|14143.3|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|99
1670305500000|2022-12-06 05:45:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|25
1670305800000|2022-12-06 05:50:00|14152|14148|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|9
1670306100000|2022-12-06 05:55:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14152|14148|22
1670306400000|2022-12-06 06:00:00|14152|14148|14141.1|14137.1|14153.6|14149.6|14137.9|14133.9|219
1670306700000|2022-12-06 06:05:00|14142.6|14138.6|14142.6|14138.6|14145.8|14141.8|14141.1|14137.1|66
1670307000000|2022-12-06 06:10:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|43
1670307300000|2022-12-06 06:15:00|14145.8|14141.8|14142.6|14138.6|14150.4|14146.4|14142.6|14138.6|68
1670307600000|2022-12-06 06:20:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|54
1670307900000|2022-12-06 06:25:00|14142.6|14138.6|14141.1|14137.1|14144.2|14140.2|14139.5|14135.5|15
1670308200000|2022-12-06 06:30:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|46
1670308500000|2022-12-06 06:35:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|48
1670308800000|2022-12-06 06:40:00|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|14137.9|14133.9|30
1670309100000|2022-12-06 06:45:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|64
1670309400000|2022-12-06 06:50:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|167
1670309700000|2022-12-06 06:55:00|14136.4|14132.4|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|43
1670310000000|2022-12-06 07:00:00|14139.5|14135.5|14125.4|14121.4|14144.2|14140.2|14119.2|14115.2|260
1670310300000|2022-12-06 07:05:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14120.8|14116.8|218
1670310600000|2022-12-06 07:10:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|210
1670310900000|2022-12-06 07:15:00|14130.1|14126.1|14122.3|14118.3|14131.7|14127.7|14116.1|14112.1|178
1670311200000|2022-12-06 07:20:00|14120.8|14116.8|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|133
1670311500000|2022-12-06 07:25:00|14123.9|14119.9|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|118
1670311800000|2022-12-06 07:30:00|14123.9|14119.9|14128.6|14124.6|14130.1|14126.1|14122.3|14118.3|110
1670312100000|2022-12-06 07:35:00|14130.1|14126.1|14133.3|14129.3|14134.8|14130.8|14125.4|14121.4|65
1670312400000|2022-12-06 07:40:00|14131.7|14127.7|14133.3|14129.3|14134.8|14130.8|14128.6|14124.6|63
1670312700000|2022-12-06 07:45:00|14131.7|14127.7|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|125
1670313000000|2022-12-06 07:50:00|14125.4|14121.4|14119.2|14115.2|14127|14123|14119.2|14115.2|101
1670313300000|2022-12-06 07:55:00|14122.3|14118.3|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|305
1670313600000|2022-12-06 08:00:00|14120.8|14116.8|14128.6|14124.6|14131.7|14127.7|14117.6|14113.6|215
1670313900000|2022-12-06 08:05:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|106
1670314200000|2022-12-06 08:10:00|14133.3|14129.3|14139.5|14135.5|14141.1|14137.1|14128.6|14124.6|127
1670314500000|2022-12-06 08:15:00|14141.1|14137.1|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|171
1670314800000|2022-12-06 08:20:00|14142.6|14138.6|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|108
1670315100000|2022-12-06 08:25:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|195
1670315400000|2022-12-06 08:30:00|14155.1|14151.1|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|159
1670315700000|2022-12-06 08:35:00|14156.7|14152.7|14158.3|14154.3|14159.8|14155.8|14153.6|14149.6|288
1670316000000|2022-12-06 08:40:00|14159.8|14155.8|14159.8|14155.8|14166.1|14162.1|14155.1|14151.1|200
1670316300000|2022-12-06 08:45:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|92
1670316600000|2022-12-06 08:50:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|70
1670316900000|2022-12-06 08:55:00|14167.6|14163.6|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|98
1670317200000|2022-12-06 09:00:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|125
1670317500000|2022-12-06 09:05:00|14167.6|14163.6|14162.9|14158.9|14167.6|14163.6|14161.4|14157.4|68
1670317800000|2022-12-06 09:10:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|95
1670318100000|2022-12-06 09:15:00|14158.3|14154.3|14172.3|14168.3|14172.3|14168.3|14156.7|14152.7|98
1670318400000|2022-12-06 09:20:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|104
1670318700000|2022-12-06 09:25:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14164.5|14160.5|95
1670319000000|2022-12-06 09:30:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|60
1670319300000|2022-12-06 09:35:00|14164.5|14160.5|14164.5|14160.5|14169.2|14165.2|14162.9|14158.9|43
1670319600000|2022-12-06 09:40:00|14166.1|14162.1|14153.6|14149.6|14166.1|14162.1|14153.6|14149.6|140
1670319900000|2022-12-06 09:45:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|176
1670320200000|2022-12-06 09:50:00|14155.1|14151.1|14147.3|14143.3|14155.1|14151.1|14147.3|14143.3|100
1670320500000|2022-12-06 09:55:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|252
1670320800000|2022-12-06 10:00:00|14144.2|14140.2|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|133
1670321100000|2022-12-06 10:05:00|14156.7|14152.7|14152|14148|14156.7|14152.7|14150.4|14146.4|67
1670321400000|2022-12-06 10:10:00|14150.4|14146.4|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|78
1670321700000|2022-12-06 10:15:00|14152|14148|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|78
1670322000000|2022-12-06 10:20:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|19
1670322300000|2022-12-06 10:25:00|14158.3|14154.3|14158.3|14154.3|14166.1|14162.1|14156.7|14152.7|85
1670322600000|2022-12-06 10:30:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|91
1670322900000|2022-12-06 10:35:00|14164.5|14160.5|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|119
1670323200000|2022-12-06 10:40:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|27
1670323500000|2022-12-06 10:45:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|35
1670323800000|2022-12-06 10:50:00|14159.8|14155.8|14175.4|14171.4|14175.4|14171.4|14159.8|14155.8|76
1670324100000|2022-12-06 10:55:00|14178.6|14174.6|14170.8|14166.8|14178.6|14174.6|14169.2|14165.2|68
1670324400000|2022-12-06 11:00:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|77
1670324700000|2022-12-06 11:05:00|14180.1|14176.1|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|97
1670325000000|2022-12-06 11:10:00|14170.8|14166.8|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|24
1670325300000|2022-12-06 11:15:00|14173.9|14169.9|14178.6|14174.6|14180.1|14176.1|14172.3|14168.3|54
1670325600000|2022-12-06 11:20:00|14175.4|14171.4|14167.6|14163.6|14175.4|14171.4|14166.1|14162.1|105
1670325900000|2022-12-06 11:25:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|160
1670326200000|2022-12-06 11:30:00|14170.8|14166.8|14194.2|14190.2|14194.2|14190.2|14166.1|14162.1|394
1670326500000|2022-12-06 11:35:00|14191.1|14187.1|14209.8|14205.8|14212.9|14208.9|14191.1|14187.1|494
1670326800000|2022-12-06 11:40:00|14208.3|14204.3|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|465
1670327100000|2022-12-06 11:45:00|14205.1|14201.1|14216.1|14212.1|14216.1|14212.1|14205.1|14201.1|181
1670327400000|2022-12-06 11:50:00|14212.9|14208.9|14220.8|14216.8|14222.3|14218.3|14212.9|14208.9|147
1670327700000|2022-12-06 11:55:00|14219.2|14215.2|14219.2|14215.2|14231.7|14227.7|14216.1|14212.1|390
1670328000000|2022-12-06 12:00:00|14216.1|14212.1|14230.1|14226.1|14234.8|14230.8|14216.1|14212.1|333
1670328300000|2022-12-06 12:05:00|14231.7|14227.7|14250.4|14246.4|14250.4|14246.4|14228.6|14224.6|377
1670328600000|2022-12-06 12:10:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14248.9|14244.9|330
1670328900000|2022-12-06 12:15:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|237
1670329200000|2022-12-06 12:20:00|14247.3|14243.3|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|178
1670329500000|2022-12-06 12:25:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14233.3|14229.3|186
1670329800000|2022-12-06 12:30:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|112
1670330100000|2022-12-06 12:35:00|14237.9|14233.9|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|212
1670330400000|2022-12-06 12:40:00|14239.5|14235.5|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|317
1670330700000|2022-12-06 12:45:00|14247.3|14243.3|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|258
1670331000000|2022-12-06 12:50:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|267
1670331300000|2022-12-06 12:55:00|14245.8|14241.8|14228.6|14224.6|14247.3|14243.3|14228.6|14224.6|370
1670331600000|2022-12-06 13:00:00|14225.4|14221.4|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|539
1670331900000|2022-12-06 13:05:00|14230.1|14226.1|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|347
1670332200000|2022-12-06 13:10:00|14216.1|14212.1|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|457
1670332500000|2022-12-06 13:15:00|14212.9|14208.9|14234.8|14230.8|14237.9|14233.9|14212.9|14208.9|327
1670332800000|2022-12-06 13:20:00|14237.9|14233.9|14255.1|14251.1|14269.2|14265.2|14237.9|14233.9|975
1670333100000|2022-12-06 13:25:00|14253.6|14249.6|14262.9|14258.9|14269.2|14265.2|14247.3|14243.3|503
1670333400000|2022-12-06 13:30:00|14266.1|14262.1|14272.3|14268.3|14281.7|14277.7|14262.9|14258.9|708
1670333700000|2022-12-06 13:35:00|14275.4|14271.4|14262.9|14258.9|14281.7|14277.7|14259.8|14255.8|534
1670334000000|2022-12-06 13:40:00|14259.8|14255.8|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|489
1670334300000|2022-12-06 13:45:00|14264.5|14260.5|14278.6|14274.6|14278.6|14274.6|14262.9|14258.9|523
1670334600000|2022-12-06 13:50:00|14281.7|14277.7|14266.1|14262.1|14287.9|14283.9|14262.9|14258.9|1087
1670334900000|2022-12-06 13:55:00|14262.9|14258.9|14262.9|14258.9|14278.6|14274.6|14262.9|14258.9|544
1670335200000|2022-12-06 14:00:00|14266.1|14262.1|14256.7|14252.7|14272.3|14268.3|14256.7|14252.7|1089
1670335500000|2022-12-06 14:05:00|14258.3|14254.3|14266.1|14262.1|14269.2|14265.2|14256.7|14252.7|514
1670335800000|2022-12-06 14:10:00|14262.9|14258.9|14266.1|14262.1|14267.6|14263.6|14262.9|14258.9|429
1670336100000|2022-12-06 14:15:00|14269.2|14265.2|14247.3|14243.3|14269.2|14265.2|14241.1|14237.1|923
1670336400000|2022-12-06 14:20:00|14250.4|14246.4|14231.7|14227.7|14256.7|14252.7|14228.6|14224.6|630
1670336700000|2022-12-06 14:25:00|14234.8|14230.8|14233.3|14229.3|14245.8|14241.8|14231.7|14227.7|909
1670337000000|2022-12-06 14:30:00|14234.8|14230.8|14228.6|14224.6|14237.9|14233.9|14219.2|14215.2|648
1670337300000|2022-12-06 14:35:00|14231.7|14227.7|14250.4|14246.4|14256.7|14252.7|14228.6|14224.6|913
1670337600000|2022-12-06 14:40:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|760
1670337900000|2022-12-06 14:45:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|606
1670338200000|2022-12-06 14:50:00|14241.1|14237.1|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|554
1670338500000|2022-12-06 14:55:00|14234.8|14230.8|14203.6|14199.6|14234.8|14230.8|14200.4|14196.4|1037
1670338800000|2022-12-06 15:00:00|14200.4|14196.4|14206.7|14202.7|14216.1|14212.1|14191.1|14187.1|1143
1670339100000|2022-12-06 15:05:00|14209.8|14205.8|14194.2|14190.2|14209.8|14205.8|14191.1|14187.1|943
1670339400000|2022-12-06 15:10:00|14197.3|14193.3|14197.3|14193.3|14216.1|14212.1|14194.2|14190.2|1036
1670339700000|2022-12-06 15:15:00|14200.4|14196.4|14212.9|14208.9|14212.9|14208.9|14194.2|14190.2|697
1670340000000|2022-12-06 15:20:00|14216.1|14212.1|14231.7|14227.7|14234.8|14230.8|14212.9|14208.9|773
1670340300000|2022-12-06 15:25:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14225.4|14221.4|488
1670340600000|2022-12-06 15:30:00|14236.4|14232.4|14244.2|14240.2|14250.4|14246.4|14231.7|14227.7|986
1670340900000|2022-12-06 15:35:00|14241.1|14237.1|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|615
1670341200000|2022-12-06 15:40:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|496
1670341500000|2022-12-06 15:45:00|14252|14248|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|708
1670341800000|2022-12-06 15:50:00|14256.7|14252.7|14231.7|14227.7|14256.7|14252.7|14231.7|14227.7|711
1670342100000|2022-12-06 15:55:00|14230.1|14226.1|14219.2|14215.2|14231.7|14227.7|14206.7|14202.7|1355
1670342400000|2022-12-06 16:00:00|14222.3|14218.3|14219.2|14215.2|14225.4|14221.4|14208.3|14204.3|902
1670342700000|2022-12-06 16:05:00|14222.3|14218.3|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|459
1670343000000|2022-12-06 16:10:00|14220.8|14216.8|14212.9|14208.9|14231.7|14227.7|14212.9|14208.9|720
1670343300000|2022-12-06 16:15:00|14214.5|14210.5|14225.4|14221.4|14231.7|14227.7|14212.9|14208.9|352
1670343600000|2022-12-06 16:20:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|265
1670343900000|2022-12-06 16:25:00|14227|14223|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|280
1670344200000|2022-12-06 16:30:00|14230.1|14226.1|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|556
1670344500000|2022-12-06 16:35:00|14227|14223|14247.3|14243.3|14247.3|14243.3|14227|14223|415
1670344800000|2022-12-06 16:40:00|14250.4|14246.4|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|411
1670345100000|2022-12-06 16:45:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|346
1670345400000|2022-12-06 16:50:00|14248.9|14244.9|14241.1|14237.1|14253.6|14249.6|14241.1|14237.1|476
1670345700000|2022-12-06 16:55:00|14239.5|14235.5|14244.2|14240.2|14253.6|14249.6|14234.8|14230.8|438
1670346000000|2022-12-06 17:00:00|14241.1|14237.1|14241.1|14237.1|14250.4|14246.4|14234.8|14230.8|637
1670346300000|2022-12-06 17:05:00|14239.5|14235.5|14231.7|14227.7|14241.1|14237.1|14225.4|14221.4|605
1670346600000|2022-12-06 17:10:00|14234.8|14230.8|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|529
1670346900000|2022-12-06 17:15:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|404
1670347200000|2022-12-06 17:20:00|14241.1|14237.1|14228.6|14224.6|14244.2|14240.2|14228.6|14224.6|501
1670347500000|2022-12-06 17:25:00|14230.1|14226.1|14222.3|14218.3|14231.7|14227.7|14216.1|14212.1|321
1670347800000|2022-12-06 17:30:00|14220.8|14216.8|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|230
1670348100000|2022-12-06 17:35:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|335
1670348400000|2022-12-06 17:40:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|364
1670348700000|2022-12-06 17:45:00|14228.6|14224.6|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|325
1670349000000|2022-12-06 17:50:00|14228.6|14224.6|14216.1|14212.1|14228.6|14224.6|14209.8|14205.8|656
1670349300000|2022-12-06 17:55:00|14217.6|14213.6|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|362
1670349600000|2022-12-06 18:00:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14206.7|14202.7|511
1670349900000|2022-12-06 18:05:00|14220.8|14216.8|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|115
1670350200000|2022-12-06 18:10:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14220.8|14216.8|233
1670350500000|2022-12-06 18:15:00|14225.4|14221.4|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|258
1670350800000|2022-12-06 18:20:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14216.1|14212.1|486
1670351100000|2022-12-06 18:25:00|14223.9|14219.9|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|383
1670351400000|2022-12-06 18:30:00|14225.4|14221.4|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|194
1670351700000|2022-12-06 18:35:00|14228.6|14224.6|14241.1|14237.1|14241.1|14237.1|14225.4|14221.4|398
1670352000000|2022-12-06 18:40:00|14239.5|14235.5|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|514
1670352300000|2022-12-06 18:45:00|14228.6|14224.6|14239.5|14235.5|14241.1|14237.1|14228.6|14224.6|390
1670352600000|2022-12-06 18:50:00|14237.9|14233.9|14239.5|14235.5|14244.2|14240.2|14237.9|14233.9|316
1670352900000|2022-12-06 18:55:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|250
1670353200000|2022-12-06 19:00:00|14244.2|14240.2|14256.7|14252.7|14256.7|14252.7|14244.2|14240.2|413
1670353500000|2022-12-06 19:05:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14258.3|14254.3|601
1670353800000|2022-12-06 19:10:00|14269.2|14265.2|14291.1|14287.1|14294.2|14290.2|14267.6|14263.6|1318
1670354100000|2022-12-06 19:15:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14281.7|14277.7|718
1670354400000|2022-12-06 19:20:00|14291.1|14287.1|14294.2|14290.2|14316.1|14312.1|14291.1|14287.1|1306
1670354700000|2022-12-06 19:25:00|14297.3|14293.3|14287.9|14283.9|14303.6|14299.6|14287.9|14283.9|415
1670355000000|2022-12-06 19:30:00|14291.1|14287.1|14303.6|14299.6|14306.7|14302.7|14287.9|14283.9|872
1670355300000|2022-12-06 19:35:00|14302|14298|14316.1|14312.1|14316.1|14312.1|14298.9|14294.9|774
1670355600000|2022-12-06 19:40:00|14314.5|14310.5|14322.3|14318.3|14325.4|14321.4|14305.1|14301.1|729
1670355900000|2022-12-06 19:45:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|576
1670356200000|2022-12-06 19:50:00|14314.5|14310.5|14322.3|14318.3|14331.7|14327.7|14312.9|14308.9|794
1670356500000|2022-12-06 19:55:00|14323.9|14319.9|14331.7|14327.7|14334.8|14330.8|14319.2|14315.2|1297
1670356800000|2022-12-06 20:00:00|14334.8|14330.8|14328.6|14324.6|14337.9|14333.9|14325.4|14321.4|905
1670357100000|2022-12-06 20:05:00|14330.1|14326.1|14319.2|14315.2|14330.1|14326.1|14319.2|14315.2|243
1670357400000|2022-12-06 20:10:00|14322.3|14318.3|14322.3|14318.3|14328.6|14324.6|14320.8|14316.8|269
1670357700000|2022-12-06 20:15:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14317.6|14313.6|344
1670358000000|2022-12-06 20:20:00|14328.6|14324.6|14322.3|14318.3|14337.9|14333.9|14322.3|14318.3|629
1670358300000|2022-12-06 20:25:00|14323.9|14319.9|14320.8|14316.8|14328.6|14324.6|14316.1|14312.1|674
1670358600000|2022-12-06 20:30:00|14319.2|14315.2|14303.6|14299.6|14320.8|14316.8|14303.6|14299.6|405
1670358900000|2022-12-06 20:35:00|14302|14298|14294.2|14290.2|14303.6|14299.6|14294.2|14290.2|371
1670359200000|2022-12-06 20:40:00|14291.1|14287.1|14297.3|14293.3|14300.4|14296.4|14291.1|14287.1|390
1670359500000|2022-12-06 20:45:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14278.6|14274.6|752
1670359800000|2022-12-06 20:50:00|14284.8|14280.8|14281.7|14277.7|14291.1|14287.1|14278.6|14274.6|771
1670360100000|2022-12-06 20:55:00|14284.8|14280.8|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|1886
1670360400000|2022-12-06 21:00:00|14287.9|14283.9|14303.6|14299.6|14306.7|14302.7|14287.9|14283.9|1072
1670360700000|2022-12-06 21:05:00|14302|14298|14298.9|14294.9|14306.7|14302.7|14297.3|14293.3|620
1670361000000|2022-12-06 21:10:00|14297.3|14293.3|14281.7|14277.7|14297.3|14293.3|14281.7|14277.7|664
1670361300000|2022-12-06 21:15:00|14284.8|14280.8|14295.8|14291.8|14297.3|14293.3|14284.8|14280.8|318
1670361600000|2022-12-06 21:20:00|14297.3|14293.3|14281.7|14277.7|14297.3|14293.3|14281.7|14277.7|678
1670361900000|2022-12-06 21:25:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|247
1670362200000|2022-12-06 21:30:00|14270.8|14266.8|14273.9|14269.9|14278.6|14274.6|14269.2|14265.2|447
1670362500000|2022-12-06 21:35:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|278
1670362800000|2022-12-06 21:40:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|296
1670363100000|2022-12-06 21:45:00|14273.9|14269.9|14275.4|14271.4|14287.9|14283.9|14273.9|14269.9|283
1670363400000|2022-12-06 21:50:00|14273.9|14269.9|14256.7|14252.7|14275.4|14271.4|14256.7|14252.7|760
1670363700000|2022-12-06 21:55:00|14253.6|14249.6|14272.3|14268.3|14272.3|14268.3|14250.4|14246.4|319
1670367600000|2022-12-06 23:00:00|14283.3|14279.3|14278.6|14274.6|14291.1|14287.1|14269.2|14265.2|100
1670367900000|2022-12-06 23:05:00|14280.1|14276.1|14277|14273|14284.8|14280.8|14275.4|14271.4|104
1670368200000|2022-12-06 23:10:00|14275.4|14271.4|14273.9|14269.9|14278.6|14274.6|14269.2|14265.2|54
1670368500000|2022-12-06 23:15:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14270.8|14266.8|6
1670368800000|2022-12-06 23:20:00|14277|14273|14275.4|14271.4|14277|14273|14272.3|14268.3|1
1670369100000|2022-12-06 23:25:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14267.6|14263.6|156
1670369400000|2022-12-06 23:30:00|14270.8|14266.8|14267.6|14263.6|14272.3|14268.3|14266.1|14262.1|53
1670369700000|2022-12-06 23:35:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|79
1670370000000|2022-12-06 23:40:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14261.4|14257.4|79
1670370300000|2022-12-06 23:45:00|14261.4|14257.4|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|19
1670370600000|2022-12-06 23:50:00|14266.1|14262.1|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|32
1670370900000|2022-12-06 23:55:00|14258.3|14254.3|14256.7|14252.7|14261.4|14257.4|14256.7|14252.7|47
1670371200000|2022-12-07 00:00:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|115
1670371500000|2022-12-07 00:05:00|14252|14248|14255.1|14251.1|14256.7|14252.7|14250.4|14246.4|64
1670371800000|2022-12-07 00:10:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14252|14248|41
1670372100000|2022-12-07 00:15:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|83
1670372400000|2022-12-07 00:20:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|107
1670372700000|2022-12-07 00:25:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|19
1670373000000|2022-12-07 00:30:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|75
1670373300000|2022-12-07 00:35:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|34
1670373600000|2022-12-07 00:40:00|14252|14248|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|41
1670373900000|2022-12-07 00:45:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|137
1670374200000|2022-12-07 00:50:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|19
1670374500000|2022-12-07 00:55:00|14239.5|14235.5|14250.4|14246.4|14250.4|14246.4|14239.5|14235.5|88
1670374800000|2022-12-07 01:00:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14252|14248|51
1670375100000|2022-12-07 01:05:00|14255.1|14251.1|14244.2|14240.2|14256.7|14252.7|14244.2|14240.2|75
1670375400000|2022-12-07 01:10:00|14242.6|14238.6|14250.4|14246.4|14253.6|14249.6|14242.6|14238.6|72
1670375700000|2022-12-07 01:15:00|14253.6|14249.6|14244.2|14240.2|14253.6|14249.6|14242.6|14238.6|139
1670376000000|2022-12-07 01:20:00|14245.8|14241.8|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|59
1670376300000|2022-12-07 01:25:00|14242.6|14238.6|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|101
1670376600000|2022-12-07 01:30:00|14233.3|14229.3|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|155
1670376900000|2022-12-07 01:35:00|14237.9|14233.9|14242.6|14238.6|14247.3|14243.3|14237.9|14233.9|75
1670377200000|2022-12-07 01:40:00|14241.1|14237.1|14239.5|14235.5|14250.4|14246.4|14239.5|14235.5|92
1670377500000|2022-12-07 01:45:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|72
1670377800000|2022-12-07 01:50:00|14239.5|14235.5|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|55
1670378100000|2022-12-07 01:55:00|14242.6|14238.6|14242.6|14238.6|14247.3|14243.3|14242.6|14238.6|107
1670378400000|2022-12-07 02:00:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|17
1670378700000|2022-12-07 02:05:00|14241.1|14237.1|14242.6|14238.6|14244.2|14240.2|14241.1|14237.1|30
1670379000000|2022-12-07 02:10:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|11
1670379300000|2022-12-07 02:15:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|23
1670379600000|2022-12-07 02:20:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|58
1670379900000|2022-12-07 02:25:00|14242.6|14238.6|14244.2|14240.2|14245.8|14241.8|14241.1|14237.1|24
1670380200000|2022-12-07 02:30:00|14242.6|14238.6|14237.9|14233.9|14242.6|14238.6|14231.7|14227.7|71
1670380500000|2022-12-07 02:35:00|||||||||15
1670380800000|2022-12-07 02:40:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|94
1670381100000|2022-12-07 02:45:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|26
1670381400000|2022-12-07 02:50:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|22
1670381700000|2022-12-07 02:55:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|88
1670382000000|2022-12-07 03:00:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|59
1670382300000|2022-12-07 03:05:00|14227|14223|14227|14223|14228.6|14224.6|14225.4|14221.4|46
1670382600000|2022-12-07 03:10:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|74
1670382900000|2022-12-07 03:15:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14222.3|14218.3|118
1670383200000|2022-12-07 03:20:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|36
1670383500000|2022-12-07 03:25:00|14225.4|14221.4|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|142
1670383800000|2022-12-07 03:30:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|84
1670384100000|2022-12-07 03:35:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14227|14223|37
1670384400000|2022-12-07 03:40:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|70
1670384700000|2022-12-07 03:45:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|89
1670385000000|2022-12-07 03:50:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|40
1670385300000|2022-12-07 03:55:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|68
1670385600000|2022-12-07 04:00:00|14231.7|14227.7|14236.4|14232.4|14241.1|14237.1|14231.7|14227.7|68
1670385900000|2022-12-07 04:05:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|15
1670386200000|2022-12-07 04:10:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14
1670386500000|2022-12-07 04:15:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|126
1670386800000|2022-12-07 04:20:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|120
1670387100000|2022-12-07 04:25:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|14
1670387400000|2022-12-07 04:30:00|14228.6|14224.6|14230.1|14226.1|14230.1|14226.1|14228.6|14224.6|25
1670387700000|2022-12-07 04:35:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|16
1670388000000|2022-12-07 04:40:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|90
1670388300000|2022-12-07 04:45:00|14230.1|14226.1|14230.1|14226.1|14231.7|14227.7|14228.6|14224.6|17
1670388600000|2022-12-07 04:50:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|38
1670388900000|2022-12-07 04:55:00|14231.7|14227.7|14231.7|14227.7|14233.3|14229.3|14231.7|14227.7|48
1670389200000|2022-12-07 05:00:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|51
1670389500000|2022-12-07 05:05:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14230.1|14226.1|15
1670389800000|2022-12-07 05:10:00|14230.1|14226.1|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|24
1670390100000|2022-12-07 05:15:00|14231.7|14227.7|14230.1|14226.1|14231.7|14227.7|14228.6|14224.6|28
1670390400000|2022-12-07 05:20:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|21
1670391000000|2022-12-07 05:30:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|43
1670391300000|2022-12-07 05:35:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|45
1670391600000|2022-12-07 05:40:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|34
1670391900000|2022-12-07 05:45:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|31
1670392200000|2022-12-07 05:50:00|14230.1|14226.1|14230.1|14226.1|14230.1|14226.1|14228.6|14224.6|24
1670392500000|2022-12-07 05:55:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|6
1670392800000|2022-12-07 06:00:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|10
1670393100000|2022-12-07 06:05:00|||||||||57
1670393400000|2022-12-07 06:10:00|14236.4|14232.4|14237.9|14233.9|14239.5|14235.5|14233.3|14229.3|94
1670393700000|2022-12-07 06:15:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|86
1670394000000|2022-12-07 06:20:00|14239.5|14235.5|14245.8|14241.8|14247.3|14243.3|14237.9|14233.9|159
1670394300000|2022-12-07 06:25:00|14247.3|14243.3|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|40
1670394600000|2022-12-07 06:30:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|109
1670394900000|2022-12-07 06:35:00|||||||||1
1670395200000|2022-12-07 06:40:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|77
1670395500000|2022-12-07 06:45:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|53
1670395800000|2022-12-07 06:50:00|14247.3|14243.3|14248.9|14244.9|14250.4|14246.4|14244.2|14240.2|49
1670396100000|2022-12-07 06:55:00|14250.4|14246.4|14262.9|14258.9|14262.9|14258.9|14247.3|14243.3|127
1670396400000|2022-12-07 07:00:00|14264.5|14260.5|14275.4|14271.4|14275.4|14271.4|14262.9|14258.9|271
1670396700000|2022-12-07 07:05:00|14277|14273|14273.9|14269.9|14278.6|14274.6|14272.3|14268.3|109
1670397000000|2022-12-07 07:10:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|130
1670397300000|2022-12-07 07:15:00|14270.8|14266.8|14287.9|14283.9|14287.9|14283.9|14266.1|14262.1|243
1670397600000|2022-12-07 07:20:00|14291.1|14287.1|14300.4|14296.4|14306.7|14302.7|14291.1|14287.1|398
1670397900000|2022-12-07 07:25:00|14302|14298|14319.2|14315.2|14322.3|14318.3|14302|14298|370
1670398200000|2022-12-07 07:30:00|14316.1|14312.1|14300.4|14296.4|14316.1|14312.1|14300.4|14296.4|265
1670398500000|2022-12-07 07:35:00|14302|14298|14294.2|14290.2|14306.7|14302.7|14292.6|14288.6|139
1670398800000|2022-12-07 07:40:00|14292.6|14288.6|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|97
1670399100000|2022-12-07 07:45:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|104
1670399400000|2022-12-07 07:50:00|14297.3|14293.3|14291.1|14287.1|14303.6|14299.6|14291.1|14287.1|90
1670399700000|2022-12-07 07:55:00|14292.6|14288.6|14303.6|14299.6|14306.7|14302.7|14292.6|14288.6|58
1670400000000|2022-12-07 08:00:00|14302|14298|14284.8|14280.8|14303.6|14299.6|14284.8|14280.8|246
1670400300000|2022-12-07 08:05:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|319
1670400600000|2022-12-07 08:10:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14278.6|14274.6|217
1670400900000|2022-12-07 08:15:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|71
1670401200000|2022-12-07 08:20:00|14286.4|14282.4|14289.5|14285.5|14294.2|14290.2|14286.4|14282.4|159
1670401500000|2022-12-07 08:25:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|151
1670401800000|2022-12-07 08:30:00|14286.4|14282.4|14281.7|14277.7|14291.1|14287.1|14272.3|14268.3|253
1670402100000|2022-12-07 08:35:00|14284.8|14280.8|14306.7|14302.7|14306.7|14302.7|14284.8|14280.8|287
1670402400000|2022-12-07 08:40:00|14309.8|14305.8|14319.2|14315.2|14322.3|14318.3|14306.7|14302.7|322
1670402700000|2022-12-07 08:45:00|14322.3|14318.3|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|138
1670403000000|2022-12-07 08:50:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14316.1|14312.1|101
1670403300000|2022-12-07 08:55:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|178
1670403600000|2022-12-07 09:00:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|161
1670403900000|2022-12-07 09:05:00|14320.8|14316.8|14317.6|14313.6|14325.4|14321.4|14312.9|14308.9|173
1670404200000|2022-12-07 09:10:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14309.8|14305.8|104
1670404500000|2022-12-07 09:15:00|14319.2|14315.2|14309.8|14305.8|14319.2|14315.2|14309.8|14305.8|220
1670404800000|2022-12-07 09:20:00|14312.9|14308.9|14297.3|14293.3|14312.9|14308.9|14297.3|14293.3|78
1670405100000|2022-12-07 09:25:00|14300.4|14296.4|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|90
1670405400000|2022-12-07 09:30:00|14298.9|14294.9|14286.4|14282.4|14300.4|14296.4|14286.4|14282.4|110
1670405700000|2022-12-07 09:35:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|153
1670406000000|2022-12-07 09:40:00|14291.1|14287.1|14292.6|14288.6|14294.2|14290.2|14284.8|14280.8|140
1670406300000|2022-12-07 09:45:00|14294.2|14290.2|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|96
1670406600000|2022-12-07 09:50:00|14291.1|14287.1|14297.3|14293.3|14302|14298|14291.1|14287.1|125
1670406900000|2022-12-07 09:55:00|14300.4|14296.4|14303.6|14299.6|14306.7|14302.7|14298.9|14294.9|91
1670407200000|2022-12-07 10:00:00|14302|14298|14300.4|14296.4|14305.1|14301.1|14297.3|14293.3|141
1670407500000|2022-12-07 10:05:00|14298.9|14294.9|14308.3|14304.3|14309.8|14305.8|14297.3|14293.3|131
1670407800000|2022-12-07 10:10:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14308.3|14304.3|81
1670408100000|2022-12-07 10:15:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14297.3|14293.3|211
1670408400000|2022-12-07 10:20:00|14303.6|14299.6|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|62
1670408700000|2022-12-07 10:25:00|14298.9|14294.9|14291.1|14287.1|14300.4|14296.4|14291.1|14287.1|100
1670409000000|2022-12-07 10:30:00|14287.9|14283.9|14297.3|14293.3|14297.3|14293.3|14284.8|14280.8|161
1670409300000|2022-12-07 10:35:00|14300.4|14296.4|14291.1|14287.1|14300.4|14296.4|14291.1|14287.1|49
1670409600000|2022-12-07 10:40:00|14294.2|14290.2|14284.8|14280.8|14295.8|14291.8|14281.7|14277.7|164
1670409900000|2022-12-07 10:45:00|14289.5|14285.5|14294.2|14290.2|14297.3|14293.3|14289.5|14285.5|171
1670410200000|2022-12-07 10:50:00|14291.1|14287.1|14281.7|14277.7|14292.6|14288.6|14281.7|14277.7|207
1670410500000|2022-12-07 10:55:00|14278.6|14274.6|14281.7|14277.7|14281.7|14277.7|14278.6|14274.6|72
1670410800000|2022-12-07 11:00:00|14283.3|14279.3|14281.7|14277.7|14291.1|14287.1|14278.6|14274.6|57
1670411100000|2022-12-07 11:05:00|14280.1|14276.1|14287.9|14283.9|14291.1|14287.1|14278.6|14274.6|155
1670411400000|2022-12-07 11:10:00|14291.1|14287.1|14284.8|14280.8|14291.1|14287.1|14280.1|14276.1|158
1670411700000|2022-12-07 11:15:00|14283.3|14279.3|14294.2|14290.2|14297.3|14293.3|14281.7|14277.7|125
1670412000000|2022-12-07 11:20:00|14291.1|14287.1|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|103
1670412300000|2022-12-07 11:25:00|14289.5|14285.5|14291.1|14287.1|14294.2|14290.2|14289.5|14285.5|146
1670412600000|2022-12-07 11:30:00|14289.5|14285.5|14297.3|14293.3|14300.4|14296.4|14287.9|14283.9|156
1670412900000|2022-12-07 11:35:00|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|245
1670413200000|2022-12-07 11:40:00|14297.3|14293.3|14284.8|14280.8|14297.3|14293.3|14284.8|14280.8|259
1670413500000|2022-12-07 11:45:00|14286.4|14282.4|14275.4|14271.4|14287.9|14283.9|14272.3|14268.3|359
1670413800000|2022-12-07 11:50:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|170
1670414100000|2022-12-07 11:55:00|14273.9|14269.9|14272.3|14268.3|14278.6|14274.6|14272.3|14268.3|121
1670414400000|2022-12-07 12:00:00|14273.9|14269.9|14284.8|14280.8|14284.8|14280.8|14273.9|14269.9|81
1670414700000|2022-12-07 12:05:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|115
1670415000000|2022-12-07 12:10:00|14280.1|14276.1|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|257
1670415300000|2022-12-07 12:15:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|71
1670415600000|2022-12-07 12:20:00|14280.1|14276.1|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|200
1670415900000|2022-12-07 12:25:00|14278.6|14274.6|14266.1|14262.1|14280.1|14276.1|14266.1|14262.1|148
1670416200000|2022-12-07 12:30:00|14267.6|14263.6|14259.8|14255.8|14272.3|14268.3|14256.7|14252.7|507
1670416500000|2022-12-07 12:35:00|14261.4|14257.4|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|148
1670416800000|2022-12-07 12:40:00|14259.8|14255.8|14272.3|14268.3|14272.3|14268.3|14259.8|14255.8|205
1670417100000|2022-12-07 12:45:00|14275.4|14271.4|14262.9|14258.9|14278.6|14274.6|14259.8|14255.8|198
1670417400000|2022-12-07 12:50:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|180
1670417700000|2022-12-07 12:55:00|14256.7|14252.7|14247.3|14243.3|14256.7|14252.7|14244.2|14240.2|274
1670418000000|2022-12-07 13:00:00|14244.2|14240.2|14234.8|14230.8|14259.8|14255.8|14234.8|14230.8|646
1670418300000|2022-12-07 13:05:00|14231.7|14227.7|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|389
1670418600000|2022-12-07 13:10:00|14231.7|14227.7|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|492
1670418900000|2022-12-07 13:15:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14225.4|14221.4|701
1670419200000|2022-12-07 13:20:00|14241.1|14237.1|14262.9|14258.9|14266.1|14262.1|14237.9|14233.9|1284
1670419500000|2022-12-07 13:25:00|14264.5|14260.5|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|662
1670419800000|2022-12-07 13:30:00|14266.1|14262.1|14344.2|14340.2|14344.2|14340.2|14266.1|14262.1|2521
1670420100000|2022-12-07 13:35:00|14342.6|14338.6|14342.6|14338.6|14362.9|14358.9|14331.7|14327.7|2027
1670420400000|2022-12-07 13:40:00|14341.1|14337.1|14350.4|14346.4|14369.2|14365.2|14341.1|14337.1|1636
1670420700000|2022-12-07 13:45:00|14353.6|14349.6|14378.6|14374.6|14381.7|14377.7|14353.6|14349.6|1388
1670421000000|2022-12-07 13:50:00|14380.1|14376.1|14406.7|14402.7|14406.7|14402.7|14369.2|14365.2|1776
1670421300000|2022-12-07 13:55:00|14405.1|14401.1|14431.7|14427.7|14466.1|14462.1|14403.6|14399.6|1946
1670421600000|2022-12-07 14:00:00|14434.8|14430.8|14453.6|14449.6|14462.9|14458.9|14425.4|14421.4|1780
1670421900000|2022-12-07 14:05:00|14456.7|14452.7|14466.1|14462.1|14472.3|14468.3|14453.6|14449.6|1041
1670422200000|2022-12-07 14:10:00|14469.2|14465.2|14481.7|14477.7|14484.8|14480.8|14450.4|14446.4|1700
1670422500000|2022-12-07 14:15:00|14478.6|14474.6|14494.2|14490.2|14512.9|14508.9|14475.4|14471.4|1683
1670422800000|2022-12-07 14:20:00|14491.1|14487.1|14500.4|14496.4|14509.8|14505.8|14484.8|14480.8|2015
1670423100000|2022-12-07 14:25:00|14497.3|14493.3|14472.3|14468.3|14500.4|14496.4|14462.9|14458.9|1682
1670423400000|2022-12-07 14:30:00|14475.4|14471.4|14491.1|14487.1|14498.9|14494.9|14475.4|14471.4|2048
1670423700000|2022-12-07 14:35:00|14492.6|14488.6|14491.1|14487.1|14512.9|14508.9|14491.1|14487.1|1677
1670424000000|2022-12-07 14:40:00|14487.9|14483.9|14500.4|14496.4|14503.6|14499.6|14484.8|14480.8|1404
1670424300000|2022-12-07 14:45:00|14497.3|14493.3|14497.3|14493.3|14509.8|14505.8|14484.8|14480.8|1460
1670424600000|2022-12-07 14:50:00|14494.2|14490.2|14478.6|14474.6|14503.6|14499.6|14472.3|14468.3|1400
1670424900000|2022-12-07 14:55:00|14481.7|14477.7|14503.6|14499.6|14503.6|14499.6|14459.8|14455.8|1843
1670425200000|2022-12-07 15:00:00|14494.2|14490.2|14509.8|14505.8|14512.9|14508.9|14466.1|14462.1|2378
1670425500000|2022-12-07 15:05:00|14512.9|14508.9|14500.4|14496.4|14512.9|14508.9|14487.9|14483.9|2368
1670425800000|2022-12-07 15:10:00|14503.6|14499.6|14537.9|14533.9|14597.3|14593.3|14484.8|14480.8|5121
1670426100000|2022-12-07 15:15:00|14534.8|14530.8|14534.8|14530.8|14550.4|14546.4|14516.1|14512.1|2512
1670426400000|2022-12-07 15:20:00|14537.9|14533.9|14512.9|14508.9|14550.4|14546.4|14506.7|14502.7|2016
1670426700000|2022-12-07 15:25:00|14509.8|14505.8|14525.4|14521.4|14537.9|14533.9|14503.6|14499.6|1493
1670427000000|2022-12-07 15:30:00|14519.2|14515.2|14494.2|14490.2|14525.4|14521.4|14494.2|14490.2|1765
1670427300000|2022-12-07 15:35:00|14497.3|14493.3|14500.4|14496.4|14509.8|14505.8|14494.2|14490.2|1359
1670427600000|2022-12-07 15:40:00|14502|14498|14528.6|14524.6|14531.7|14527.7|14497.3|14493.3|1213
1670427900000|2022-12-07 15:45:00|14522.3|14518.3|14506.7|14502.7|14525.4|14521.4|14497.3|14493.3|1377
1670428200000|2022-12-07 15:50:00|14508.3|14504.3|14512.9|14508.9|14525.4|14521.4|14497.3|14493.3|1387
1670428500000|2022-12-07 15:55:00|14509.8|14505.8|14519.2|14515.2|14522.3|14518.3|14503.6|14499.6|1050
1670428800000|2022-12-07 16:00:00|14517.6|14513.6|14494.2|14490.2|14517.6|14513.6|14481.7|14477.7|2223
1670429100000|2022-12-07 16:05:00|14497.3|14493.3|14491.1|14487.1|14497.3|14493.3|14477|14473|1495
1670429400000|2022-12-07 16:10:00|14494.2|14490.2|14491.1|14487.1|14503.6|14499.6|14483.3|14479.3|1329
1670429700000|2022-12-07 16:15:00|14489.5|14485.5|14497.3|14493.3|14503.6|14499.6|14487.9|14483.9|919
1670430000000|2022-12-07 16:20:00|14494.2|14490.2|14466.1|14462.1|14497.3|14493.3|14466.1|14462.1|1199
1670430300000|2022-12-07 16:25:00|14467.6|14463.6|14478.6|14474.6|14481.7|14477.7|14467.6|14463.6|1136
1670430600000|2022-12-07 16:30:00|14475.4|14471.4|14491.1|14487.1|14491.1|14487.1|14456.7|14452.7|1316
1670430900000|2022-12-07 16:35:00|14492.6|14488.6|14491.1|14487.1|14503.6|14499.6|14487.9|14483.9|1026
1670431200000|2022-12-07 16:40:00|14494.2|14490.2|14497.3|14493.3|14503.6|14499.6|14487.9|14483.9|995
1670431500000|2022-12-07 16:45:00|14498.9|14494.9|14516.1|14512.1|14517.6|14513.6|14497.3|14493.3|790
1670431800000|2022-12-07 16:50:00|14519.2|14515.2|14500.4|14496.4|14519.2|14515.2|14497.3|14493.3|725
1670432100000|2022-12-07 16:55:00|14503.6|14499.6|14511.4|14507.4|14512.9|14508.9|14494.2|14490.2|684
1670432400000|2022-12-07 17:00:00|14509.8|14505.8|14511.4|14507.4|14528.6|14524.6|14509.8|14505.8|1193
1670432700000|2022-12-07 17:05:00|14512.9|14508.9|14516.1|14512.1|14522.3|14518.3|14505.1|14501.1|597
1670433000000|2022-12-07 17:10:00|14512.9|14508.9|14525.4|14521.4|14528.6|14524.6|14512.9|14508.9|1015
1670433300000|2022-12-07 17:15:00|14528.6|14524.6|14534.8|14530.8|14542.6|14538.6|14528.6|14524.6|852
1670433600000|2022-12-07 17:20:00|14537.9|14533.9|14550.4|14546.4|14553.6|14549.6|14537.9|14533.9|703
1670433900000|2022-12-07 17:25:00|14547.3|14543.3|14550.4|14546.4|14562.9|14558.9|14547.3|14543.3|795
1670434200000|2022-12-07 17:30:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14537.9|14533.9|1020
1670434500000|2022-12-07 17:35:00|14550.4|14546.4|14547.3|14543.3|14553.6|14549.6|14547.3|14543.3|995
1670434800000|2022-12-07 17:40:00|14550.4|14546.4|14556.7|14552.7|14562.9|14558.9|14541.1|14537.1|959
1670435100000|2022-12-07 17:45:00|14553.6|14549.6|14562.9|14558.9|14562.9|14558.9|14553.6|14549.6|747
1670435400000|2022-12-07 17:50:00|14559.8|14555.8|14566.1|14562.1|14569.2|14565.2|14556.7|14552.7|843
1670435700000|2022-12-07 17:55:00|14562.9|14558.9|14572.3|14568.3|14572.3|14568.3|14559.8|14555.8|857
1670436000000|2022-12-07 18:00:00|14573.9|14569.9|14578.6|14574.6|14581.7|14577.7|14569.2|14565.2|1103
1670436300000|2022-12-07 18:05:00|14575.4|14571.4|14578.6|14574.6|14581.7|14577.7|14575.4|14571.4|588
1670436600000|2022-12-07 18:10:00|14581.7|14577.7|14566.1|14562.1|14581.7|14577.7|14566.1|14562.1|683
1670436900000|2022-12-07 18:15:00|14564.5|14560.5|14566.1|14562.1|14569.2|14565.2|14559.8|14555.8|735
1670437200000|2022-12-07 18:20:00|14569.2|14565.2|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|718
1670437500000|2022-12-07 18:25:00|14562.9|14558.9|14569.2|14565.2|14572.3|14568.3|14562.9|14558.9|833
1670437800000|2022-12-07 18:30:00|14566.1|14562.1|14556.7|14552.7|14566.1|14562.1|14553.6|14549.6|642
1670438100000|2022-12-07 18:35:00|14559.8|14555.8|14562.9|14558.9|14566.1|14562.1|14553.6|14549.6|996
1670438400000|2022-12-07 18:40:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|600
1670438700000|2022-12-07 18:45:00|14562.9|14558.9|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|889
1670439000000|2022-12-07 18:50:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14562.9|14558.9|831
1670439300000|2022-12-07 18:55:00|14569.2|14565.2|14572.3|14568.3|14575.4|14571.4|14569.2|14565.2|642
1670439600000|2022-12-07 19:00:00|14575.4|14571.4|14591.1|14587.1|14591.1|14587.1|14572.3|14568.3|840
1670439900000|2022-12-07 19:05:00|14594.2|14590.2|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|725
1670440200000|2022-12-07 19:10:00|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14575.4|14571.4|875
1670440500000|2022-12-07 19:15:00|14586.4|14582.4|14584.8|14580.8|14594.2|14590.2|14584.8|14580.8|811
1670440800000|2022-12-07 19:20:00|14586.4|14582.4|14587.9|14583.9|14591.1|14587.1|14581.7|14577.7|1051
1670441100000|2022-12-07 19:25:00|14586.4|14582.4|14587.9|14583.9|14592.6|14588.6|14581.7|14577.7|1615
1670441400000|2022-12-07 19:30:00|14589.5|14585.5|14587.9|14583.9|14594.2|14590.2|14587.9|14583.9|715
1670441700000|2022-12-07 19:35:00|14589.5|14585.5|14597.3|14593.3|14597.3|14593.3|14587.9|14583.9|651
1670442000000|2022-12-07 19:40:00|14600.4|14596.4|14606.7|14602.7|14606.7|14602.7|14594.2|14590.2|759
1670442300000|2022-12-07 19:45:00|14609.8|14605.8|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|1477
1670442600000|2022-12-07 19:50:00|14616.1|14612.1|14616.1|14612.1|14622.3|14618.3|14609.8|14605.8|1239
1670442900000|2022-12-07 19:55:00|14617.6|14613.6|14631.7|14627.7|14637.9|14633.9|14616.1|14612.1|2505
1670443200000|2022-12-07 20:00:00|14634.8|14630.8|14619.2|14615.2|14634.8|14630.8|14616.1|14612.1|1068
1670443500000|2022-12-07 20:05:00|14620.8|14616.8|14619.2|14615.2|14625.4|14621.4|14616.1|14612.1|357
1670443800000|2022-12-07 20:10:00|14622.3|14618.3|14628.6|14624.6|14634.8|14630.8|14620.8|14616.8|453
1670444100000|2022-12-07 20:15:00|14630.1|14626.1|14612.9|14608.9|14631.7|14627.7|14612.9|14608.9|895
1670444400000|2022-12-07 20:20:00|14616.1|14612.1|14597.3|14593.3|14616.1|14612.1|14597.3|14593.3|1307
1670444700000|2022-12-07 20:25:00|14598.9|14594.9|14600.4|14596.4|14603.6|14599.6|14597.3|14593.3|248
1670445000000|2022-12-07 20:30:00|14598.9|14594.9|14606.7|14602.7|14606.7|14602.7|14591.1|14587.1|545
1670445300000|2022-12-07 20:35:00|14609.8|14605.8|14616.1|14612.1|14619.2|14615.2|14606.7|14602.7|533
1670445600000|2022-12-07 20:40:00|14612.9|14608.9|14594.2|14590.2|14612.9|14608.9|14591.1|14587.1|913
1670445900000|2022-12-07 20:45:00|14592.6|14588.6|14606.7|14602.7|14606.7|14602.7|14591.1|14587.1|576
1670446200000|2022-12-07 20:50:00|14603.6|14599.6|14594.2|14590.2|14606.7|14602.7|14591.1|14587.1|877
1670446500000|2022-12-07 20:55:00|14595.8|14591.8|14606.7|14602.7|14609.8|14605.8|14594.2|14590.2|2128
1670446800000|2022-12-07 21:00:00|14603.6|14599.6|14616.1|14612.1|14616.1|14612.1|14600.4|14596.4|1114
1670447100000|2022-12-07 21:05:00|14614.5|14610.5|14606.7|14602.7|14619.2|14615.2|14606.7|14602.7|595
1670447400000|2022-12-07 21:10:00|14608.3|14604.3|14600.4|14596.4|14609.8|14605.8|14600.4|14596.4|202
1670447700000|2022-12-07 21:15:00|14598.9|14594.9|14600.4|14596.4|14600.4|14596.4|14597.3|14593.3|293
1670448000000|2022-12-07 21:20:00|14598.9|14594.9|14584.8|14580.8|14598.9|14594.9|14584.8|14580.8|425
1670448300000|2022-12-07 21:25:00|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|276
1670448600000|2022-12-07 21:30:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|263
1670448900000|2022-12-07 21:35:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14587.9|14583.9|203
1670449200000|2022-12-07 21:40:00|14594.2|14590.2|14581.7|14577.7|14594.2|14590.2|14581.7|14577.7|494
1670449500000|2022-12-07 21:45:00|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14575.4|14571.4|363
1670449800000|2022-12-07 21:50:00|14580.1|14576.1|14575.4|14571.4|14583.3|14579.3|14572.3|14568.3|401
1670450100000|2022-12-07 21:55:00|14577|14573|14581.7|14577.7|14581.7|14577.7|14572.3|14568.3|405
1670454000000|2022-12-07 23:00:00|14566.1|14562.1|14575.4|14571.4|14580.1|14576.1|14566.1|14562.1|85
1670454300000|2022-12-07 23:05:00|14572.3|14568.3|14569.2|14565.2|14577|14573|14567.6|14563.6|54
1670454600000|2022-12-07 23:10:00|14566.1|14562.1|14567.6|14563.6|14573.9|14569.9|14566.1|14562.1|75
1670454900000|2022-12-07 23:15:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14562.9|14558.9|48
1670455200000|2022-12-07 23:20:00|14567.6|14563.6|14569.2|14565.2|14572.3|14568.3|14567.6|14563.6|149
1670455500000|2022-12-07 23:25:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14564.5|14560.5|29
1670455800000|2022-12-07 23:30:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14570.8|14566.8|72
1670456100000|2022-12-07 23:35:00|14573.9|14569.9|14569.2|14565.2|14578.6|14574.6|14569.2|14565.2|64
1670456400000|2022-12-07 23:40:00|14572.3|14568.3|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|67
1670456700000|2022-12-07 23:45:00|14573.9|14569.9|14575.4|14571.4|14581.7|14577.7|14573.9|14569.9|21
1670457000000|2022-12-07 23:50:00|14577|14573|14578.6|14574.6|14578.6|14574.6|14575.4|14571.4|14
1670457300000|2022-12-07 23:55:00|14577|14573|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|14
1670457600000|2022-12-08 00:00:00|14573.9|14569.9|14569.2|14565.2|14575.4|14571.4|14569.2|14565.2|50
1670457900000|2022-12-08 00:05:00|14570.8|14566.8|14562.9|14558.9|14572.3|14568.3|14562.9|14558.9|74
1670458200000|2022-12-08 00:10:00|14564.5|14560.5|14569.2|14565.2|14572.3|14568.3|14564.5|14560.5|32
1670458500000|2022-12-08 00:15:00|14570.8|14566.8|14564.5|14560.5|14572.3|14568.3|14562.9|14558.9|107
1670458800000|2022-12-08 00:20:00|14562.9|14558.9|14562.9|14558.9|14564.5|14560.5|14562.9|14558.9|8
1670459100000|2022-12-08 00:25:00|14564.5|14560.5|14545.8|14541.8|14564.5|14560.5|14541.1|14537.1|217
1670459400000|2022-12-08 00:30:00|14544.2|14540.2|14545.8|14541.8|14547.3|14543.3|14541.1|14537.1|77
1670459700000|2022-12-08 00:35:00|14544.2|14540.2|14536.4|14532.4|14545.8|14541.8|14531.7|14527.7|276
1670460000000|2022-12-08 00:40:00|14537.9|14533.9|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|48
1670460300000|2022-12-08 00:45:00|14545.8|14541.8|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|23
1670460600000|2022-12-08 00:50:00|14541.1|14537.1|14542.6|14538.6|14544.2|14540.2|14537.9|14533.9|82
1670460900000|2022-12-08 00:55:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14541.1|14537.1|48
1670461200000|2022-12-08 01:00:00|14537.9|14533.9|14534.8|14530.8|14541.1|14537.1|14531.7|14527.7|161
1670461500000|2022-12-08 01:05:00|14536.4|14532.4|14522.3|14518.3|14537.9|14533.9|14519.2|14515.2|204
1670461800000|2022-12-08 01:10:00|14519.2|14515.2|14525.4|14521.4|14528.6|14524.6|14519.2|14515.2|161
1670462100000|2022-12-08 01:15:00|14523.9|14519.9|14537.9|14533.9|14539.5|14535.5|14519.2|14515.2|315
1670462400000|2022-12-08 01:20:00|14539.5|14535.5|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|137
1670462700000|2022-12-08 01:25:00|14539.5|14535.5|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|113
1670463000000|2022-12-08 01:30:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|72
1670463300000|2022-12-08 01:35:00|14544.2|14540.2|14544.2|14540.2|14550.4|14546.4|14541.1|14537.1|48
1670463600000|2022-12-08 01:40:00|14545.8|14541.8|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|38
1670463900000|2022-12-08 01:45:00|14552|14548|14555.1|14551.1|14556.7|14552.7|14550.4|14546.4|134
1670464200000|2022-12-08 01:50:00|14556.7|14552.7|14556.7|14552.7|14559.8|14555.8|14550.4|14546.4|171
1670464500000|2022-12-08 01:55:00|14559.8|14555.8|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|109
1670464800000|2022-12-08 02:00:00|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|136
1670465100000|2022-12-08 02:05:00|14561.4|14557.4|14562.9|14558.9|14570.8|14566.8|14559.8|14555.8|55
1670465400000|2022-12-08 02:10:00|||||||||7
1670465700000|2022-12-08 02:15:00|14566.1|14562.1|14559.8|14555.8|14566.1|14562.1|14559.8|14555.8|23
1670466000000|2022-12-08 02:20:00|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|26
1670466300000|2022-12-08 02:25:00|14564.5|14560.5|14566.1|14562.1|14566.1|14562.1|14564.5|14560.5|42
1670466600000|2022-12-08 02:30:00|||||||||1
1670466900000|2022-12-08 02:35:00|14562.9|14558.9|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|50
1670467200000|2022-12-08 02:40:00|14556.7|14552.7|14561.4|14557.4|14561.4|14557.4|14556.7|14552.7|44
1670467500000|2022-12-08 02:45:00|14562.9|14558.9|14562.9|14558.9|14566.1|14562.1|14562.9|14558.9|24
1670467800000|2022-12-08 02:50:00|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|4
1670468100000|2022-12-08 02:55:00|14559.8|14555.8|14558.3|14554.3|14561.4|14557.4|14558.3|14554.3|31
1670468400000|2022-12-08 03:00:00|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|18
1670468700000|2022-12-08 03:05:00|14562.9|14558.9|14562.9|14558.9|14562.9|14558.9|14561.4|14557.4|21
1670469000000|2022-12-08 03:10:00|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|101
1670469300000|2022-12-08 03:15:00|14561.4|14557.4|14562.9|14558.9|14562.9|14558.9|14559.8|14555.8|69
1670469600000|2022-12-08 03:20:00|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|14559.8|14555.8|12
1670469900000|2022-12-08 03:25:00|14558.3|14554.3|14556.7|14552.7|14559.8|14555.8|14556.7|14552.7|16
1670470200000|2022-12-08 03:30:00|14558.3|14554.3|14558.3|14554.3|14559.8|14555.8|14556.7|14552.7|22
1670470500000|2022-12-08 03:35:00|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14553.6|14549.6|59
1670470800000|2022-12-08 03:40:00|14558.3|14554.3|14559.8|14555.8|14559.8|14555.8|14556.7|14552.7|55
1670471100000|2022-12-08 03:45:00|14561.4|14557.4|14559.8|14555.8|14562.9|14558.9|14556.7|14552.7|112
1670471400000|2022-12-08 03:50:00|||||||||54
1670471700000|2022-12-08 03:55:00|14556.7|14552.7|14553.6|14549.6|14558.3|14554.3|14550.4|14546.4|103
1670472000000|2022-12-08 04:00:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14553.6|14549.6|18
1670472300000|2022-12-08 04:05:00|||||||||21
1670472600000|2022-12-08 04:10:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|34
1670472900000|2022-12-08 04:15:00|14548.9|14544.9|14534.8|14530.8|14548.9|14544.9|14534.8|14530.8|128
1670473200000|2022-12-08 04:20:00|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|134
1670473500000|2022-12-08 04:25:00|14541.1|14537.1|14541.1|14537.1|14547.3|14543.3|14539.5|14535.5|139
1670473800000|2022-12-08 04:30:00|14537.9|14533.9|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|51
1670474100000|2022-12-08 04:35:00|||||||||5
1670474400000|2022-12-08 04:40:00|14542.6|14538.6|14537.9|14533.9|14544.2|14540.2|14537.9|14533.9|38
1670474700000|2022-12-08 04:45:00|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|34
1670475000000|2022-12-08 04:50:00|||||||||2
1670475300000|2022-12-08 04:55:00|14536.4|14532.4|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|47
1670475600000|2022-12-08 05:00:00|14534.8|14530.8|14541.1|14537.1|14541.1|14537.1|14534.8|14530.8|56
1670475900000|2022-12-08 05:05:00|14542.6|14538.6|14544.2|14540.2|14544.2|14540.2|14542.6|14538.6|40
1670476200000|2022-12-08 05:10:00|14542.6|14538.6|14544.2|14540.2|14544.2|14540.2|14542.6|14538.6|13
1670476500000|2022-12-08 05:15:00|14542.6|14538.6|14541.1|14537.1|14542.6|14538.6|14541.1|14537.1|5
1670476800000|2022-12-08 05:20:00|14539.5|14535.5|14542.6|14538.6|14544.2|14540.2|14534.8|14530.8|142
1670477100000|2022-12-08 05:25:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|28
1670477400000|2022-12-08 05:30:00|14548.9|14544.9|14552|14548|14553.6|14549.6|14548.9|14544.9|39
1670477700000|2022-12-08 05:35:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14548.9|14544.9|17
1670478000000|2022-12-08 05:40:00|||||||||3
1670478300000|2022-12-08 05:45:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|93
1670478600000|2022-12-08 05:50:00|14548.9|14544.9|14550.4|14546.4|14550.4|14546.4|14548.9|14544.9|15
1670478900000|2022-12-08 05:55:00|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|44
1670479200000|2022-12-08 06:00:00|14555.1|14551.1|14566.1|14562.1|14566.1|14562.1|14555.1|14551.1|127
1670479500000|2022-12-08 06:05:00|14569.2|14565.2|14572.3|14568.3|14572.3|14568.3|14566.1|14562.1|60
1670479800000|2022-12-08 06:10:00|14569.2|14565.2|14575.4|14571.4|14581.7|14577.7|14569.2|14565.2|164
1670480100000|2022-12-08 06:15:00|14572.3|14568.3|14572.3|14568.3|14575.4|14571.4|14570.8|14566.8|88
1670480400000|2022-12-08 06:20:00|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14567.6|14563.6|41
1670480700000|2022-12-08 06:25:00|14570.8|14566.8|14569.2|14565.2|14572.3|14568.3|14569.2|14565.2|19
1670481000000|2022-12-08 06:30:00|14572.3|14568.3|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|30
1670481300000|2022-12-08 06:35:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14569.2|14565.2|32
1670481600000|2022-12-08 06:40:00|14570.8|14566.8|14570.8|14566.8|14572.3|14568.3|14569.2|14565.2|15
1670481900000|2022-12-08 06:45:00|14569.2|14565.2|14575.4|14571.4|14575.4|14571.4|14569.2|14565.2|52
1670482200000|2022-12-08 06:50:00|14572.3|14568.3|14578.6|14574.6|14581.7|14577.7|14572.3|14568.3|68
1670482500000|2022-12-08 06:55:00|14577|14573|14584.8|14580.8|14587.9|14583.9|14575.4|14571.4|180
1670482800000|2022-12-08 07:00:00|14578.6|14574.6|14587.9|14583.9|14594.2|14590.2|14578.6|14574.6|277
1670483100000|2022-12-08 07:05:00|14589.5|14585.5|14606.7|14602.7|14609.8|14605.8|14584.8|14580.8|305
1670483400000|2022-12-08 07:10:00|14603.6|14599.6|14597.3|14593.3|14606.7|14602.7|14594.2|14590.2|219
1670483700000|2022-12-08 07:15:00|14594.2|14590.2|14594.2|14590.2|14606.7|14602.7|14591.1|14587.1|356
1670484000000|2022-12-08 07:20:00|14592.6|14588.6|14609.8|14605.8|14609.8|14605.8|14592.6|14588.6|168
1670484300000|2022-12-08 07:25:00|14606.7|14602.7|14586.4|14582.4|14606.7|14602.7|14584.8|14580.8|186
1670484600000|2022-12-08 07:30:00|14584.8|14580.8|14594.2|14590.2|14603.6|14599.6|14584.8|14580.8|294
1670484900000|2022-12-08 07:35:00|14597.3|14593.3|14603.6|14599.6|14606.7|14602.7|14594.2|14590.2|153
1670485200000|2022-12-08 07:40:00|14606.7|14602.7|14616.1|14612.1|14622.3|14618.3|14606.7|14602.7|208
1670485500000|2022-12-08 07:45:00|14612.9|14608.9|14606.7|14602.7|14614.5|14610.5|14603.6|14599.6|116
1670485800000|2022-12-08 07:50:00|14605.1|14601.1|14625.4|14621.4|14628.6|14624.6|14603.6|14599.6|258
1670486100000|2022-12-08 07:55:00|14628.6|14624.6|14611.4|14607.4|14628.6|14624.6|14611.4|14607.4|172
1670486400000|2022-12-08 08:00:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14603.6|14599.6|199
1670486700000|2022-12-08 08:05:00|14606.7|14602.7|14609.8|14605.8|14619.2|14615.2|14598.9|14594.9|268
1670487000000|2022-12-08 08:10:00|14611.4|14607.4|14603.6|14599.6|14612.9|14608.9|14594.2|14590.2|299
1670487300000|2022-12-08 08:15:00|14605.1|14601.1|14609.8|14605.8|14616.1|14612.1|14600.4|14596.4|261
1670487600000|2022-12-08 08:20:00|14608.3|14604.3|14594.2|14590.2|14609.8|14605.8|14587.9|14583.9|265
1670487900000|2022-12-08 08:25:00|14591.1|14587.1|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|127
1670488200000|2022-12-08 08:30:00|14587.9|14583.9|14587.9|14583.9|14594.2|14590.2|14584.8|14580.8|214
1670488500000|2022-12-08 08:35:00|14589.5|14585.5|14584.8|14580.8|14594.2|14590.2|14581.7|14577.7|164
1670488800000|2022-12-08 08:40:00|14583.3|14579.3|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|189
1670489100000|2022-12-08 08:45:00|14577|14573|14578.6|14574.6|14583.3|14579.3|14573.9|14569.9|270
1670489400000|2022-12-08 08:50:00|14577|14573|14584.8|14580.8|14584.8|14580.8|14575.4|14571.4|115
1670489700000|2022-12-08 08:55:00|14586.4|14582.4|14591.1|14587.1|14592.6|14588.6|14584.8|14580.8|80
1670490000000|2022-12-08 09:00:00|14589.5|14585.5|14587.9|14583.9|14595.8|14591.8|14587.9|14583.9|119
1670490300000|2022-12-08 09:05:00|14591.1|14587.1|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|123
1670490600000|2022-12-08 09:10:00|14595.8|14591.8|14600.4|14596.4|14600.4|14596.4|14594.2|14590.2|145
1670490900000|2022-12-08 09:15:00|14597.3|14593.3|14587.9|14583.9|14600.4|14596.4|14587.9|14583.9|226
1670491200000|2022-12-08 09:20:00|14584.8|14580.8|14592.6|14588.6|14594.2|14590.2|14584.8|14580.8|104
1670491500000|2022-12-08 09:25:00|14594.2|14590.2|14591.1|14587.1|14594.2|14590.2|14587.9|14583.9|172
1670491800000|2022-12-08 09:30:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14584.8|14580.8|152
1670492100000|2022-12-08 09:35:00|14587.9|14583.9|14578.6|14574.6|14587.9|14583.9|14575.4|14571.4|197
1670492400000|2022-12-08 09:40:00|14581.7|14577.7|14584.8|14580.8|14587.9|14583.9|14580.1|14576.1|81
1670492700000|2022-12-08 09:45:00|14586.4|14582.4|14586.4|14582.4|14586.4|14582.4|14581.7|14577.7|77
1670493000000|2022-12-08 09:50:00|14584.8|14580.8|14584.8|14580.8|14591.1|14587.1|14581.7|14577.7|263
1670493300000|2022-12-08 09:55:00|14591.1|14587.1|14597.3|14593.3|14597.3|14593.3|14591.1|14587.1|220
1670493600000|2022-12-08 10:00:00|14600.4|14596.4|14616.1|14612.1|14616.1|14612.1|14600.4|14596.4|446
1670493900000|2022-12-08 10:05:00|14619.2|14615.2|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|321
1670494200000|2022-12-08 10:10:00|14616.1|14612.1|14622.3|14618.3|14627|14623|14612.9|14608.9|215
1670494500000|2022-12-08 10:15:00|14619.2|14615.2|14616.1|14612.1|14622.3|14618.3|14612.9|14608.9|67
1670494800000|2022-12-08 10:20:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|168
1670495100000|2022-12-08 10:25:00|14611.4|14607.4|14616.1|14612.1|14620.8|14616.8|14609.8|14605.8|79
1670495400000|2022-12-08 10:30:00|14612.9|14608.9|14612.9|14608.9|14619.2|14615.2|14609.8|14605.8|116
1670495700000|2022-12-08 10:35:00|14611.4|14607.4|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|18
1670496000000|2022-12-08 10:40:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14603.6|14599.6|197
1670496300000|2022-12-08 10:45:00|14611.4|14607.4|14612.9|14608.9|14616.1|14612.1|14609.8|14605.8|143
1670496600000|2022-12-08 10:50:00|14611.4|14607.4|14612.9|14608.9|14614.5|14610.5|14609.8|14605.8|77
1670496900000|2022-12-08 10:55:00|14609.8|14605.8|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|66
1670497200000|2022-12-08 11:00:00|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14603.6|14599.6|85
1670497500000|2022-12-08 11:05:00|14611.4|14607.4|14616.1|14612.1|14616.1|14612.1|14606.7|14602.7|103
1670497800000|2022-12-08 11:10:00|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|14
1670498100000|2022-12-08 11:15:00|14614.5|14610.5|14616.1|14612.1|14617.6|14613.6|14612.9|14608.9|27
1670498400000|2022-12-08 11:20:00|14612.9|14608.9|14612.9|14608.9|14612.9|14608.9|14611.4|14607.4|23
1670498700000|2022-12-08 11:25:00|14611.4|14607.4|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|36
1670499000000|2022-12-08 11:30:00|14608.3|14604.3|14606.7|14602.7|14609.8|14605.8|14603.6|14599.6|81
1670499300000|2022-12-08 11:35:00|14609.8|14605.8|14612.9|14608.9|14612.9|14608.9|14609.8|14605.8|50
1670499600000|2022-12-08 11:40:00|14606.7|14602.7|14612.9|14608.9|14612.9|14608.9|14606.7|14602.7|148
1670499900000|2022-12-08 11:45:00|14609.8|14605.8|14606.7|14602.7|14612.9|14608.9|14606.7|14602.7|104
1670500200000|2022-12-08 11:50:00|14603.6|14599.6|14600.4|14596.4|14606.7|14602.7|14600.4|14596.4|78
1670500500000|2022-12-08 11:55:00|14597.3|14593.3|14594.2|14590.2|14600.4|14596.4|14591.1|14587.1|231
1670500800000|2022-12-08 12:00:00|14597.3|14593.3|14597.3|14593.3|14600.4|14596.4|14591.1|14587.1|283
1670501100000|2022-12-08 12:05:00|14598.9|14594.9|14598.9|14594.9|14603.6|14599.6|14591.1|14587.1|352
1670501400000|2022-12-08 12:10:00|14597.3|14593.3|14587.9|14583.9|14602|14598|14587.9|14583.9|210
1670501700000|2022-12-08 12:15:00|14584.8|14580.8|14597.3|14593.3|14597.3|14593.3|14584.8|14580.8|162
1670502000000|2022-12-08 12:20:00|14594.2|14590.2|14587.9|14583.9|14600.4|14596.4|14587.9|14583.9|159
1670502300000|2022-12-08 12:25:00|14584.8|14580.8|14566.1|14562.1|14584.8|14580.8|14562.9|14558.9|560
1670502600000|2022-12-08 12:30:00|14564.5|14560.5|14569.2|14565.2|14572.3|14568.3|14562.9|14558.9|340
1670502900000|2022-12-08 12:35:00|14570.8|14566.8|14575.4|14571.4|14578.6|14574.6|14566.1|14562.1|335
1670503200000|2022-12-08 12:40:00|14578.6|14574.6|14553.6|14549.6|14578.6|14574.6|14553.6|14549.6|520
1670503500000|2022-12-08 12:45:00|14555.1|14551.1|14562.9|14558.9|14562.9|14558.9|14550.4|14546.4|295
1670503800000|2022-12-08 12:50:00|14566.1|14562.1|14575.4|14571.4|14578.6|14574.6|14566.1|14562.1|362
1670504100000|2022-12-08 12:55:00|14572.3|14568.3|14566.1|14562.1|14575.4|14571.4|14566.1|14562.1|222
1670504400000|2022-12-08 13:00:00|14569.2|14565.2|14559.8|14555.8|14569.2|14565.2|14550.4|14546.4|665
1670504700000|2022-12-08 13:05:00|14558.3|14554.3|14550.4|14546.4|14562.9|14558.9|14550.4|14546.4|366
1670505000000|2022-12-08 13:10:00|14547.3|14543.3|14534.8|14530.8|14550.4|14546.4|14528.6|14524.6|968
1670505300000|2022-12-08 13:15:00|14531.7|14527.7|14531.7|14527.7|14537.9|14533.9|14519.2|14515.2|1369
1670505600000|2022-12-08 13:20:00|14533.3|14529.3|14562.9|14558.9|14566.1|14562.1|14531.7|14527.7|1021
1670505900000|2022-12-08 13:25:00|14559.8|14555.8|14562.9|14558.9|14572.3|14568.3|14559.8|14555.8|737
1670506200000|2022-12-08 13:30:00|14564.5|14560.5|14550.4|14546.4|14572.3|14568.3|14547.3|14543.3|1030
1670506500000|2022-12-08 13:35:00|14553.6|14549.6|14537.9|14533.9|14562.9|14558.9|14534.8|14530.8|803
1670506800000|2022-12-08 13:40:00|14539.5|14535.5|14503.6|14499.6|14544.2|14540.2|14487.9|14483.9|1460
1670507100000|2022-12-08 13:45:00|14500.4|14496.4|14497.3|14493.3|14512.9|14508.9|14481.7|14477.7|1161
1670507400000|2022-12-08 13:50:00|14494.2|14490.2|14481.7|14477.7|14503.6|14499.6|14481.7|14477.7|675
1670507700000|2022-12-08 13:55:00|14478.6|14474.6|14503.6|14499.6|14506.7|14502.7|14478.6|14474.6|787
1670508000000|2022-12-08 14:00:00|14502|14498|14516.1|14512.1|14516.1|14512.1|14487.9|14483.9|892
1670508300000|2022-12-08 14:05:00|14514.5|14510.5|14491.1|14487.1|14522.3|14518.3|14484.8|14480.8|921
1670508600000|2022-12-08 14:10:00|14487.9|14483.9|14497.3|14493.3|14506.7|14502.7|14481.7|14477.7|1017
1670508900000|2022-12-08 14:15:00|14494.2|14490.2|14487.9|14483.9|14497.3|14493.3|14478.6|14474.6|1005
1670509200000|2022-12-08 14:20:00|14484.8|14480.8|14494.2|14490.2|14512.9|14508.9|14481.7|14477.7|857
1670509500000|2022-12-08 14:25:00|14497.3|14493.3|14516.1|14512.1|14519.2|14515.2|14491.1|14487.1|1014
1670509800000|2022-12-08 14:30:00|14512.9|14508.9|14516.1|14512.1|14525.4|14521.4|14509.8|14505.8|1453
1670510100000|2022-12-08 14:35:00|14512.9|14508.9|14503.6|14499.6|14516.1|14512.1|14484.8|14480.8|1007
1670510400000|2022-12-08 14:40:00|14506.7|14502.7|14516.1|14512.1|14522.3|14518.3|14500.4|14496.4|735
1670510700000|2022-12-08 14:45:00|14514.5|14510.5|14487.9|14483.9|14516.1|14512.1|14487.9|14483.9|691
1670511000000|2022-12-08 14:50:00|14486.4|14482.4|14517.6|14513.6|14519.2|14515.2|14484.8|14480.8|891
1670511300000|2022-12-08 14:55:00|14516.1|14512.1|14544.2|14540.2|14547.3|14543.3|14509.8|14505.8|1215
1670511600000|2022-12-08 15:00:00|14541.1|14537.1|14534.8|14530.8|14548.9|14544.9|14528.6|14524.6|790
1670511900000|2022-12-08 15:05:00|14533.3|14529.3|14537.9|14533.9|14547.3|14543.3|14525.4|14521.4|614
1670512200000|2022-12-08 15:10:00|14539.5|14535.5|14544.2|14540.2|14552|14548|14531.7|14527.7|1032
1670512500000|2022-12-08 15:15:00|14547.3|14543.3|14537.9|14533.9|14547.3|14543.3|14534.8|14530.8|953
1670512800000|2022-12-08 15:20:00|14541.1|14537.1|14556.7|14552.7|14558.3|14554.3|14537.9|14533.9|827
1670513100000|2022-12-08 15:25:00|14558.3|14554.3|14587.9|14583.9|14587.9|14583.9|14556.7|14552.7|1039
1670513400000|2022-12-08 15:30:00|14586.4|14582.4|14575.4|14571.4|14586.4|14582.4|14566.1|14562.1|1389
1670513700000|2022-12-08 15:35:00|14577|14573|14581.7|14577.7|14597.3|14593.3|14577|14573|1058
1670514000000|2022-12-08 15:40:00|14578.6|14574.6|14581.7|14577.7|14591.1|14587.1|14572.3|14568.3|856
1670514300000|2022-12-08 15:45:00|14578.6|14574.6|14584.8|14580.8|14591.1|14587.1|14572.3|14568.3|693
1670514600000|2022-12-08 15:50:00|14587.9|14583.9|14606.7|14602.7|14606.7|14602.7|14584.8|14580.8|992
1670514900000|2022-12-08 15:55:00|14603.6|14599.6|14597.3|14593.3|14608.3|14604.3|14594.2|14590.2|1230
1670515200000|2022-12-08 16:00:00|14594.2|14590.2|14600.4|14596.4|14603.6|14599.6|14587.9|14583.9|1316
1670515500000|2022-12-08 16:05:00|14597.3|14593.3|14587.9|14583.9|14600.4|14596.4|14587.9|14583.9|440
1670515800000|2022-12-08 16:10:00|14591.1|14587.1|14575.4|14571.4|14594.2|14590.2|14572.3|14568.3|1009
1670516100000|2022-12-08 16:15:00|14573.9|14569.9|14544.2|14540.2|14575.4|14571.4|14537.9|14533.9|1075
1670516400000|2022-12-08 16:20:00|14545.8|14541.8|14547.3|14543.3|14556.7|14552.7|14544.2|14540.2|478
1670516700000|2022-12-08 16:25:00|14544.2|14540.2|14553.6|14549.6|14556.7|14552.7|14541.1|14537.1|581
1670517000000|2022-12-08 16:30:00|14550.4|14546.4|14575.4|14571.4|14578.6|14574.6|14547.3|14543.3|1127
1670517300000|2022-12-08 16:35:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14559.8|14555.8|533
1670517600000|2022-12-08 16:40:00|14569.2|14565.2|14553.6|14549.6|14575.4|14571.4|14548.9|14544.9|779
1670517900000|2022-12-08 16:45:00|14556.7|14552.7|14564.5|14560.5|14569.2|14565.2|14553.6|14549.6|563
1670518200000|2022-12-08 16:50:00|14562.9|14558.9|14572.3|14568.3|14572.3|14568.3|14559.8|14555.8|447
1670518500000|2022-12-08 16:55:00|14569.2|14565.2|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|474
1670518800000|2022-12-08 17:00:00|14556.7|14552.7|14547.3|14543.3|14559.8|14555.8|14544.2|14540.2|531
1670519100000|2022-12-08 17:05:00|14550.4|14546.4|14566.1|14562.1|14572.3|14568.3|14550.4|14546.4|425
1670519400000|2022-12-08 17:10:00|14562.9|14558.9|14569.2|14565.2|14573.9|14569.9|14562.9|14558.9|319
1670519700000|2022-12-08 17:15:00|14567.6|14563.6|14553.6|14549.6|14569.2|14565.2|14553.6|14549.6|283
1670520000000|2022-12-08 17:20:00|14556.7|14552.7|14553.6|14549.6|14556.7|14552.7|14550.4|14546.4|135
1670520300000|2022-12-08 17:25:00|14550.4|14546.4|14556.7|14552.7|14559.8|14555.8|14550.4|14546.4|298
1670520600000|2022-12-08 17:30:00|14555.1|14551.1|14556.7|14552.7|14559.8|14555.8|14547.3|14543.3|386
1670520900000|2022-12-08 17:35:00|14558.3|14554.3|14556.7|14552.7|14559.8|14555.8|14553.6|14549.6|157
1670521200000|2022-12-08 17:40:00|14555.1|14551.1|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|181
1670521500000|2022-12-08 17:45:00|14548.9|14544.9|14534.8|14530.8|14550.4|14546.4|14528.6|14524.6|811
1670521800000|2022-12-08 17:50:00|14531.7|14527.7|14525.4|14521.4|14534.8|14530.8|14522.3|14518.3|449
1670522100000|2022-12-08 17:55:00|14522.3|14518.3|14520.8|14516.8|14542.6|14538.6|14519.2|14515.2|861
1670522400000|2022-12-08 18:00:00|14522.3|14518.3|14528.6|14524.6|14531.7|14527.7|14519.2|14515.2|383
1670522700000|2022-12-08 18:05:00|14531.7|14527.7|14530.1|14526.1|14534.8|14530.8|14525.4|14521.4|400
1670523000000|2022-12-08 18:10:00|14528.6|14524.6|14537.9|14533.9|14541.1|14537.1|14528.6|14524.6|372
1670523300000|2022-12-08 18:15:00|14541.1|14537.1|14544.2|14540.2|14544.2|14540.2|14537.9|14533.9|216
1670523600000|2022-12-08 18:20:00|14542.6|14538.6|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|267
1670523900000|2022-12-08 18:25:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|211
1670524200000|2022-12-08 18:30:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14536.4|14532.4|292
1670524500000|2022-12-08 18:35:00|14536.4|14532.4|14534.8|14530.8|14541.1|14537.1|14534.8|14530.8|224
1670524800000|2022-12-08 18:40:00|14537.9|14533.9|14534.8|14530.8|14539.5|14535.5|14531.7|14527.7|361
1670525100000|2022-12-08 18:45:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14537.9|14533.9|235
1670525400000|2022-12-08 18:50:00|14539.5|14535.5|14531.7|14527.7|14541.1|14537.1|14531.7|14527.7|227
1670525700000|2022-12-08 18:55:00|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14525.4|14521.4|364
1670526000000|2022-12-08 19:00:00|14528.6|14524.6|14530.1|14526.1|14534.8|14530.8|14528.6|14524.6|459
1670526300000|2022-12-08 19:05:00|14528.6|14524.6|14512.9|14508.9|14531.7|14527.7|14509.8|14505.8|843
1670526600000|2022-12-08 19:10:00|14511.4|14507.4|14528.6|14524.6|14528.6|14524.6|14511.4|14507.4|406
1670526900000|2022-12-08 19:15:00|14531.7|14527.7|14516.1|14512.1|14531.7|14527.7|14516.1|14512.1|503
1670527200000|2022-12-08 19:20:00|14517.6|14513.6|14522.3|14518.3|14525.4|14521.4|14516.1|14512.1|309
1670527500000|2022-12-08 19:25:00|14525.4|14521.4|14522.3|14518.3|14525.4|14521.4|14516.1|14512.1|318
1670527800000|2022-12-08 19:30:00|14519.2|14515.2|14531.7|14527.7|14534.8|14530.8|14519.2|14515.2|425
1670528100000|2022-12-08 19:35:00|14534.8|14530.8|14519.2|14515.2|14534.8|14530.8|14519.2|14515.2|430
1670528400000|2022-12-08 19:40:00|14522.3|14518.3|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|478
1670528700000|2022-12-08 19:45:00|14522.3|14518.3|14528.6|14524.6|14528.6|14524.6|14522.3|14518.3|516
1670529000000|2022-12-08 19:50:00|14527|14523|14525.4|14521.4|14531.7|14527.7|14522.3|14518.3|438
1670529300000|2022-12-08 19:55:00|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14512.9|14508.9|1418
1670529600000|2022-12-08 20:00:00|14519.2|14515.2|14522.3|14518.3|14528.6|14524.6|14516.1|14512.1|793
1670529900000|2022-12-08 20:05:00|14519.2|14515.2|14522.3|14518.3|14528.6|14524.6|14519.2|14515.2|608
1670530200000|2022-12-08 20:10:00|14519.2|14515.2|14519.2|14515.2|14519.2|14515.2|14516.1|14512.1|258
1670530500000|2022-12-08 20:15:00|14522.3|14518.3|14522.3|14518.3|14523.9|14519.9|14520.8|14516.8|159
1670530800000|2022-12-08 20:20:00|14525.4|14521.4|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|454
1670531100000|2022-12-08 20:25:00|14525.4|14521.4|14534.8|14530.8|14534.8|14530.8|14522.3|14518.3|429
1670531400000|2022-12-08 20:30:00|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14528.6|14524.6|837
1670531700000|2022-12-08 20:35:00|14534.8|14530.8|14544.2|14540.2|14544.2|14540.2|14531.7|14527.7|665
1670532000000|2022-12-08 20:40:00|14542.6|14538.6|14569.2|14565.2|14569.2|14565.2|14541.1|14537.1|1335
1670532300000|2022-12-08 20:45:00|14572.3|14568.3|14572.3|14568.3|14572.3|14568.3|14562.9|14558.9|733
1670532600000|2022-12-08 20:50:00|14570.8|14566.8|14570.8|14566.8|14584.8|14580.8|14561.4|14557.4|1478
1670532900000|2022-12-08 20:55:00|14569.2|14565.2|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|3901
1670533200000|2022-12-08 21:00:00|14558.3|14554.3|14553.6|14549.6|14569.2|14565.2|14547.3|14543.3|2143
1670533500000|2022-12-08 21:05:00|14552|14548|14556.7|14552.7|14562.9|14558.9|14547.3|14543.3|856
1670533800000|2022-12-08 21:10:00|14559.8|14555.8|14558.3|14554.3|14562.9|14558.9|14556.7|14552.7|292
1670534100000|2022-12-08 21:15:00|14559.8|14555.8|14569.2|14565.2|14572.3|14568.3|14559.8|14555.8|508
1670534400000|2022-12-08 21:20:00|14570.8|14566.8|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|257
1670534700000|2022-12-08 21:25:00|14567.6|14563.6|14558.3|14554.3|14569.2|14565.2|14558.3|14554.3|442
1670535000000|2022-12-08 21:30:00|14559.8|14555.8|14562.9|14558.9|14562.9|14558.9|14555.1|14551.1|283
1670535300000|2022-12-08 21:35:00|14566.1|14562.1|14569.2|14565.2|14578.6|14574.6|14566.1|14562.1|259
1670535600000|2022-12-08 21:40:00|14570.8|14566.8|14559.8|14555.8|14572.3|14568.3|14556.7|14552.7|393
1670535900000|2022-12-08 21:45:00|14556.7|14552.7|14559.8|14555.8|14561.4|14557.4|14553.6|14549.6|167
1670536200000|2022-12-08 21:50:00|14561.4|14557.4|14575.4|14571.4|14575.4|14571.4|14561.4|14557.4|327
1670536500000|2022-12-08 21:55:00|14572.3|14568.3|14572.3|14568.3|14578.6|14574.6|14572.3|14568.3|328
1670540400000|2022-12-08 23:00:00|14570.8|14566.8|14561.4|14557.4|14572.3|14568.3|14561.4|14557.4|51
1670540700000|2022-12-08 23:05:00|14562.9|14558.9|14562.9|14558.9|14567.6|14563.6|14562.9|14558.9|24
1670541000000|2022-12-08 23:10:00|14564.5|14560.5|14572.3|14568.3|14573.9|14569.9|14564.5|14560.5|8
1670541300000|2022-12-08 23:15:00|14573.9|14569.9|14572.3|14568.3|14575.4|14571.4|14570.8|14566.8|9
1670541600000|2022-12-08 23:20:00|14570.8|14566.8|14573.9|14569.9|14577|14573|14569.2|14565.2|18
1670542200000|2022-12-08 23:30:00|14572.3|14568.3|14566.1|14562.1|14572.3|14568.3|14566.1|14562.1|44
1670542500000|2022-12-08 23:35:00|14569.2|14565.2|14569.2|14565.2|14570.8|14566.8|14567.6|14563.6|39
1670542800000|2022-12-08 23:40:00|14567.6|14563.6|14567.6|14563.6|14569.2|14565.2|14567.6|14563.6|3
1670543100000|2022-12-08 23:45:00|14569.2|14565.2|14566.1|14562.1|14569.2|14565.2|14564.5|14560.5|6
1670543400000|2022-12-08 23:50:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14562.9|14558.9|14
1670543700000|2022-12-08 23:55:00|14567.6|14563.6|14559.8|14555.8|14569.2|14565.2|14559.8|14555.8|34
1670544000000|2022-12-09 00:00:00|14561.4|14557.4|14567.6|14563.6|14569.2|14565.2|14561.4|14557.4|22
1670544300000|2022-12-09 00:05:00|14566.1|14562.1|14566.1|14562.1|14569.2|14565.2|14566.1|14562.1|14
1670544600000|2022-12-09 00:10:00|14567.6|14563.6|14569.2|14565.2|14569.2|14565.2|14566.1|14562.1|10
1670544900000|2022-12-09 00:15:00|14567.6|14563.6|14566.1|14562.1|14569.2|14565.2|14561.4|14557.4|46
1670545200000|2022-12-09 00:20:00|14569.2|14565.2|14581.7|14577.7|14581.7|14577.7|14569.2|14565.2|62
1670545500000|2022-12-09 00:25:00|14578.6|14574.6|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|71
1670545800000|2022-12-09 00:30:00|14577|14573|14580.1|14576.1|14581.7|14577.7|14577|14573|107
1670546100000|2022-12-09 00:35:00|14581.7|14577.7|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|22
1670546400000|2022-12-09 00:40:00|14580.1|14576.1|14575.4|14571.4|14581.7|14577.7|14575.4|14571.4|35
1670546700000|2022-12-09 00:45:00|14572.3|14568.3|14575.4|14571.4|14578.6|14574.6|14572.3|14568.3|79
1670547000000|2022-12-09 00:50:00|14573.9|14569.9|14575.4|14571.4|14581.7|14577.7|14573.9|14569.9|28
1670547300000|2022-12-09 00:55:00|14577|14573|14583.3|14579.3|14584.8|14580.8|14577|14573|20
1670547600000|2022-12-09 01:00:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14577|14573|52
1670547900000|2022-12-09 01:05:00|14581.7|14577.7|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|52
1670548200000|2022-12-09 01:10:00|14586.4|14582.4|14587.9|14583.9|14587.9|14583.9|14581.7|14577.7|69
1670548500000|2022-12-09 01:15:00|14591.1|14587.1|14583.3|14579.3|14591.1|14587.1|14581.7|14577.7|74
1670548800000|2022-12-09 01:20:00|14584.8|14580.8|14589.5|14585.5|14591.1|14587.1|14583.3|14579.3|29
1670549100000|2022-12-09 01:25:00|14587.9|14583.9|14594.2|14590.2|14594.2|14590.2|14584.8|14580.8|84
1670549400000|2022-12-09 01:30:00|14595.8|14591.8|14594.2|14590.2|14595.8|14591.8|14591.1|14587.1|52
1670549700000|2022-12-09 01:35:00|14595.8|14591.8|14597.3|14593.3|14600.4|14596.4|14594.2|14590.2|19
1670550000000|2022-12-09 01:40:00|14594.2|14590.2|14600.4|14596.4|14600.4|14596.4|14594.2|14590.2|54
1670550300000|2022-12-09 01:45:00|14598.9|14594.9|14606.7|14602.7|14606.7|14602.7|14597.3|14593.3|50
1670550600000|2022-12-09 01:50:00|14603.6|14599.6|14600.4|14596.4|14606.7|14602.7|14600.4|14596.4|32
1670550900000|2022-12-09 01:55:00|14602|14598|14606.7|14602.7|14606.7|14602.7|14602|14598|21
1670551200000|2022-12-09 02:00:00|14603.6|14599.6|14605.1|14601.1|14606.7|14602.7|14603.6|14599.6|29
1670551500000|2022-12-09 02:05:00|14606.7|14602.7|14606.7|14602.7|14609.8|14605.8|14606.7|14602.7|41
1670551800000|2022-12-09 02:10:00|14603.6|14599.6|14606.7|14602.7|14609.8|14605.8|14600.4|14596.4|128
1670552100000|2022-12-09 02:15:00|14608.3|14604.3|14609.8|14605.8|14612.9|14608.9|14606.7|14602.7|37
1670552400000|2022-12-09 02:20:00|14611.4|14607.4|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|4
1670552700000|2022-12-09 02:25:00|14608.3|14604.3|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|21
1670553000000|2022-12-09 02:30:00|14606.7|14602.7|14609.8|14605.8|14609.8|14605.8|14606.7|14602.7|17
1670553300000|2022-12-09 02:35:00|14612.9|14608.9|14616.1|14612.1|14616.1|14612.1|14612.9|14608.9|31
1670553600000|2022-12-09 02:40:00|14612.9|14608.9|14609.8|14605.8|14612.9|14608.9|14609.8|14605.8|19
1670553900000|2022-12-09 02:45:00|14611.4|14607.4|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|55
1670554200000|2022-12-09 02:50:00|14616.1|14612.1|14617.6|14613.6|14619.2|14615.2|14616.1|14612.1|38
1670554500000|2022-12-09 02:55:00|14619.2|14615.2|14619.2|14615.2|14620.8|14616.8|14616.1|14612.1|90
1670554800000|2022-12-09 03:00:00|14616.1|14612.1|14625.4|14621.4|14625.4|14621.4|14616.1|14612.1|101
1670555100000|2022-12-09 03:05:00|14628.6|14624.6|14625.4|14621.4|14628.6|14624.6|14622.3|14618.3|101
1670555400000|2022-12-09 03:10:00|14627|14623|14625.4|14621.4|14628.6|14624.6|14625.4|14621.4|43
1670555700000|2022-12-09 03:15:00|14627|14623|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|93
1670556000000|2022-12-09 03:20:00|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|35
1670556300000|2022-12-09 03:25:00|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|21
1670556600000|2022-12-09 03:30:00|14630.1|14626.1|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|6
1670556900000|2022-12-09 03:35:00|14630.1|14626.1|14625.4|14621.4|14630.1|14626.1|14625.4|14621.4|19
1670557200000|2022-12-09 03:40:00|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14625.4|14621.4|39
1670557500000|2022-12-09 03:45:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|29
1670557800000|2022-12-09 03:50:00|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|14625.4|14621.4|38
1670558100000|2022-12-09 03:55:00|14627|14623|14631.7|14627.7|14631.7|14627.7|14627|14623|9
1670558400000|2022-12-09 04:00:00|||||||||7
1670558700000|2022-12-09 04:05:00|14628.6|14624.6|14628.6|14624.6|14631.7|14627.7|14628.6|14624.6|58
1670559000000|2022-12-09 04:10:00|14630.1|14626.1|14628.6|14624.6|14630.1|14626.1|14628.6|14624.6|14
1670559300000|2022-12-09 04:15:00|14630.1|14626.1|14634.8|14630.8|14637.9|14633.9|14628.6|14624.6|35
1670559600000|2022-12-09 04:20:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|23
1670559900000|2022-12-09 04:25:00|14637.9|14633.9|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|61
1670560200000|2022-12-09 04:30:00|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|14637.9|14633.9|7
1670560500000|2022-12-09 04:35:00|14636.4|14632.4|14637.9|14633.9|14641.1|14637.1|14636.4|14632.4|58
1670560800000|2022-12-09 04:40:00|14639.5|14635.5|14644.2|14640.2|14644.2|14640.2|14639.5|14635.5|44
1670561100000|2022-12-09 04:45:00|14641.1|14637.1|14634.8|14630.8|14641.1|14637.1|14634.8|14630.8|93
1670561400000|2022-12-09 04:50:00|14636.4|14632.4|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|25
1670561700000|2022-12-09 04:55:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|63
1670562000000|2022-12-09 05:00:00|||||||||3
1670562300000|2022-12-09 05:05:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|18
1670562600000|2022-12-09 05:10:00|14628.6|14624.6|14628.6|14624.6|14630.1|14626.1|14625.4|14621.4|62
1670562900000|2022-12-09 05:15:00|14631.7|14627.7|14625.4|14621.4|14631.7|14627.7|14625.4|14621.4|51
1670563200000|2022-12-09 05:20:00|14627|14623|14628.6|14624.6|14630.1|14626.1|14627|14623|25
1670563500000|2022-12-09 05:25:00|14630.1|14626.1|14634.8|14630.8|14634.8|14630.8|14630.1|14626.1|23
1670563800000|2022-12-09 05:30:00|14631.7|14627.7|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|31
1670564100000|2022-12-09 05:35:00|14631.7|14627.7|14631.7|14627.7|14634.8|14630.8|14631.7|14627.7|19
1670564400000|2022-12-09 05:40:00|14628.6|14624.6|14631.7|14627.7|14631.7|14627.7|14628.6|14624.6|36
1670564700000|2022-12-09 05:45:00|14634.8|14630.8|14630.1|14626.1|14634.8|14630.8|14628.6|14624.6|17
1670565000000|2022-12-09 05:50:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|3
1670565300000|2022-12-09 05:55:00|||||||||4
1670565600000|2022-12-09 06:00:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14628.6|14624.6|49
1670565900000|2022-12-09 06:05:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|13
1670566200000|2022-12-09 06:10:00|14633.3|14629.3|14634.8|14630.8|14634.8|14630.8|14631.7|14627.7|9
1670566500000|2022-12-09 06:15:00|14636.4|14632.4|14636.4|14632.4|14637.9|14633.9|14634.8|14630.8|15
1670566800000|2022-12-09 06:20:00|14634.8|14630.8|14637.9|14633.9|14637.9|14633.9|14634.8|14630.8|4
1670567100000|2022-12-09 06:25:00|14636.4|14632.4|14637.9|14633.9|14637.9|14633.9|14636.4|14632.4|8
1670567400000|2022-12-09 06:30:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14634.8|14630.8|67
1670567700000|2022-12-09 06:35:00|14631.7|14627.7|14637.9|14633.9|14637.9|14633.9|14631.7|14627.7|40
1670568000000|2022-12-09 06:40:00|14634.8|14630.8|14634.8|14630.8|14637.9|14633.9|14631.7|14627.7|141
1670568300000|2022-12-09 06:45:00|14633.3|14629.3|14634.8|14630.8|14636.4|14632.4|14633.3|14629.3|16
1670568600000|2022-12-09 06:50:00|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|14631.7|14627.7|39
1670568900000|2022-12-09 06:55:00|14633.3|14629.3|14631.7|14627.7|14633.3|14629.3|14631.7|14627.7|51
1670569200000|2022-12-09 07:00:00|14628.6|14624.6|14617.6|14613.6|14628.6|14624.6|14616.1|14612.1|160
1670569500000|2022-12-09 07:05:00|14619.2|14615.2|14612.9|14608.9|14622.3|14618.3|14612.9|14608.9|178
1670569800000|2022-12-09 07:10:00|14614.5|14610.5|14619.2|14615.2|14619.2|14615.2|14609.8|14605.8|140
1670570100000|2022-12-09 07:15:00|14622.3|14618.3|14619.2|14615.2|14623.9|14619.9|14616.1|14612.1|140
1670570400000|2022-12-09 07:20:00|14622.3|14618.3|14625.4|14621.4|14628.6|14624.6|14619.2|14615.2|58
1670570700000|2022-12-09 07:25:00|14627|14623|14628.6|14624.6|14636.4|14632.4|14625.4|14621.4|243
1670571000000|2022-12-09 07:30:00|14631.7|14627.7|14619.2|14615.2|14631.7|14627.7|14619.2|14615.2|87
1670571300000|2022-12-09 07:35:00|14617.6|14613.6|14606.7|14602.7|14619.2|14615.2|14603.6|14599.6|282
1670571600000|2022-12-09 07:40:00|14605.1|14601.1|14606.7|14602.7|14609.8|14605.8|14600.4|14596.4|48
1670571900000|2022-12-09 07:45:00|14605.1|14601.1|14609.8|14605.8|14612.9|14608.9|14603.6|14599.6|203
1670572200000|2022-12-09 07:50:00|14612.9|14608.9|14591.1|14587.1|14612.9|14608.9|14587.9|14583.9|243
1670572500000|2022-12-09 07:55:00|14589.5|14585.5|14594.2|14590.2|14598.9|14594.9|14587.9|14583.9|130
1670572800000|2022-12-09 08:00:00|14591.1|14587.1|14553.6|14549.6|14594.2|14590.2|14553.6|14549.6|533
1670573100000|2022-12-09 08:05:00|14555.1|14551.1|14575.4|14571.4|14575.4|14571.4|14553.6|14549.6|423
1670573400000|2022-12-09 08:10:00|14577|14573|14566.1|14562.1|14581.7|14577.7|14566.1|14562.1|260
1670573700000|2022-12-09 08:15:00|14564.5|14560.5|14553.6|14549.6|14575.4|14571.4|14553.6|14549.6|415
1670574000000|2022-12-09 08:20:00|14552|14548|14547.3|14543.3|14553.6|14549.6|14537.9|14533.9|476
1670574300000|2022-12-09 08:25:00|14544.2|14540.2|14541.1|14537.1|14550.4|14546.4|14541.1|14537.1|256
1670574600000|2022-12-09 08:30:00|14544.2|14540.2|14550.4|14546.4|14555.1|14551.1|14542.6|14538.6|217
1670574900000|2022-12-09 08:35:00|14548.9|14544.9|14556.7|14552.7|14558.3|14554.3|14547.3|14543.3|227
1670575200000|2022-12-09 08:40:00|14558.3|14554.3|14544.2|14540.2|14559.8|14555.8|14541.1|14537.1|165
1670575500000|2022-12-09 08:45:00|14547.3|14543.3|14553.6|14549.6|14555.1|14551.1|14544.2|14540.2|213
1670575800000|2022-12-09 08:50:00|14556.7|14552.7|14559.8|14555.8|14564.5|14560.5|14553.6|14549.6|122
1670576100000|2022-12-09 08:55:00|14562.9|14558.9|14572.3|14568.3|14575.4|14571.4|14562.9|14558.9|297
1670576400000|2022-12-09 09:00:00|14575.4|14571.4|14569.2|14565.2|14578.6|14574.6|14562.9|14558.9|425
1670576700000|2022-12-09 09:05:00|14570.8|14566.8|14569.2|14565.2|14575.4|14571.4|14562.9|14558.9|250
1670577000000|2022-12-09 09:10:00|14566.1|14562.1|14566.1|14562.1|14572.3|14568.3|14562.9|14558.9|174
1670577300000|2022-12-09 09:15:00|14567.6|14563.6|14553.6|14549.6|14570.8|14566.8|14553.6|14549.6|259
1670577600000|2022-12-09 09:20:00|14550.4|14546.4|14544.2|14540.2|14552|14548|14544.2|14540.2|161
1670577900000|2022-12-09 09:25:00|14541.1|14537.1|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|390
1670578200000|2022-12-09 09:30:00|14545.8|14541.8|14531.7|14527.7|14547.3|14543.3|14528.6|14524.6|298
1670578500000|2022-12-09 09:35:00|14530.1|14526.1|14525.4|14521.4|14531.7|14527.7|14522.3|14518.3|226
1670578800000|2022-12-09 09:40:00|14527|14523|14525.4|14521.4|14530.1|14526.1|14522.3|14518.3|189
1670579100000|2022-12-09 09:45:00|14523.9|14519.9|14522.3|14518.3|14528.6|14524.6|14519.2|14515.2|355
1670579400000|2022-12-09 09:50:00|14523.9|14519.9|14522.3|14518.3|14525.4|14521.4|14519.2|14515.2|99
1670579700000|2022-12-09 09:55:00|14520.8|14516.8|14519.2|14515.2|14523.9|14519.9|14519.2|14515.2|72
1670580000000|2022-12-09 10:00:00|14520.8|14516.8|14528.6|14524.6|14531.7|14527.7|14519.2|14515.2|129
1670580300000|2022-12-09 10:05:00|14530.1|14526.1|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|135
1670580600000|2022-12-09 10:10:00|14530.1|14526.1|14534.8|14530.8|14537.9|14533.9|14528.6|14524.6|91
1670580900000|2022-12-09 10:15:00|14537.9|14533.9|14544.2|14540.2|14547.3|14543.3|14537.9|14533.9|138
1670581200000|2022-12-09 10:20:00|14545.8|14541.8|14553.6|14549.6|14556.7|14552.7|14544.2|14540.2|92
1670581500000|2022-12-09 10:25:00|14556.7|14552.7|14562.9|14558.9|14569.2|14565.2|14556.7|14552.7|138
1670581800000|2022-12-09 10:30:00|14561.4|14557.4|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|195
1670582100000|2022-12-09 10:35:00|14552|14548|14544.2|14540.2|14553.6|14549.6|14544.2|14540.2|87
1670582400000|2022-12-09 10:40:00|14547.3|14543.3|14537.9|14533.9|14550.4|14546.4|14537.9|14533.9|307
1670582700000|2022-12-09 10:45:00|14541.1|14537.1|14534.8|14530.8|14541.1|14537.1|14531.7|14527.7|196
1670583000000|2022-12-09 10:50:00|14537.9|14533.9|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|232
1670583300000|2022-12-09 10:55:00|14536.4|14532.4|14534.8|14530.8|14537.9|14533.9|14531.7|14527.7|107
1670583600000|2022-12-09 11:00:00|14537.9|14533.9|14528.6|14524.6|14537.9|14533.9|14528.6|14524.6|162
1670583900000|2022-12-09 11:05:00|14525.4|14521.4|14512.9|14508.9|14525.4|14521.4|14509.8|14505.8|249
1670584200000|2022-12-09 11:10:00|14516.1|14512.1|14522.3|14518.3|14522.3|14518.3|14512.9|14508.9|188
1670584500000|2022-12-09 11:15:00|14520.8|14516.8|14512.9|14508.9|14520.8|14516.8|14509.8|14505.8|335
1670584800000|2022-12-09 11:20:00|14509.8|14505.8|14522.3|14518.3|14522.3|14518.3|14509.8|14505.8|180
1670585100000|2022-12-09 11:25:00|14525.4|14521.4|14525.4|14521.4|14528.6|14524.6|14525.4|14521.4|122
1670585400000|2022-12-09 11:30:00|14522.3|14518.3|14511.4|14507.4|14525.4|14521.4|14509.8|14505.8|135
1670585700000|2022-12-09 11:35:00|14509.8|14505.8|14516.1|14512.1|14519.2|14515.2|14509.8|14505.8|76
1670586000000|2022-12-09 11:40:00|14519.2|14515.2|14519.2|14515.2|14522.3|14518.3|14516.1|14512.1|27
1670586300000|2022-12-09 11:45:00|14522.3|14518.3|14525.4|14521.4|14525.4|14521.4|14522.3|14518.3|45
1670586600000|2022-12-09 11:50:00|14522.3|14518.3|14528.6|14524.6|14528.6|14524.6|14519.2|14515.2|186
1670586900000|2022-12-09 11:55:00|14534.8|14530.8|14531.7|14527.7|14534.8|14530.8|14531.7|14527.7|148
1670587200000|2022-12-09 12:00:00|14534.8|14530.8|14528.6|14524.6|14534.8|14530.8|14519.2|14515.2|602
1670587500000|2022-12-09 12:05:00|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14522.3|14518.3|157
1670587800000|2022-12-09 12:10:00|14523.9|14519.9|14519.2|14515.2|14523.9|14519.9|14512.9|14508.9|228
1670588100000|2022-12-09 12:15:00|14522.3|14518.3|14519.2|14515.2|14522.3|14518.3|14512.9|14508.9|141
1670588400000|2022-12-09 12:20:00|14522.3|14518.3|14525.4|14521.4|14528.6|14524.6|14519.2|14515.2|135
1670588700000|2022-12-09 12:25:00|14531.7|14527.7|14528.6|14524.6|14531.7|14527.7|14522.3|14518.3|269
1670589000000|2022-12-09 12:30:00|14525.4|14521.4|14525.4|14521.4|14528.6|14524.6|14519.2|14515.2|90
1670589300000|2022-12-09 12:35:00|14523.9|14519.9|14522.3|14518.3|14523.9|14519.9|14516.1|14512.1|205
1670589600000|2022-12-09 12:40:00|14519.2|14515.2|14522.3|14518.3|14537.9|14533.9|14519.2|14515.2|332
1670589900000|2022-12-09 12:45:00|14525.4|14521.4|14516.1|14512.1|14528.6|14524.6|14516.1|14512.1|212
1670590200000|2022-12-09 12:50:00|14519.2|14515.2|14534.8|14530.8|14534.8|14530.8|14519.2|14515.2|233
1670590500000|2022-12-09 12:55:00|14536.4|14532.4|14547.3|14543.3|14550.4|14546.4|14536.4|14532.4|631
1670590800000|2022-12-09 13:00:00|14544.2|14540.2|14562.9|14558.9|14566.1|14562.1|14544.2|14540.2|642
1670591100000|2022-12-09 13:05:00|14559.8|14555.8|14547.3|14543.3|14559.8|14555.8|14544.2|14540.2|592
1670591400000|2022-12-09 13:10:00|14545.8|14541.8|14522.3|14518.3|14545.8|14541.8|14519.2|14515.2|657
1670591700000|2022-12-09 13:15:00|14525.4|14521.4|14512.9|14508.9|14525.4|14521.4|14500.4|14496.4|1071
1670592000000|2022-12-09 13:20:00|14516.1|14512.1|14534.8|14530.8|14537.9|14533.9|14506.7|14502.7|1327
1670592300000|2022-12-09 13:25:00|14531.7|14527.7|14525.4|14521.4|14536.4|14532.4|14517.6|14513.6|471
1670592600000|2022-12-09 13:30:00|14523.9|14519.9|14475.4|14471.4|14523.9|14519.9|14423.9|14419.9|2501
1670592900000|2022-12-09 13:35:00|14477|14473|14489.5|14485.5|14495.8|14491.8|14456.7|14452.7|1368
1670593200000|2022-12-09 13:40:00|14487.9|14483.9|14475.4|14471.4|14516.1|14512.1|14472.3|14468.3|1275
1670593500000|2022-12-09 13:45:00|14478.6|14474.6|14484.8|14480.8|14506.7|14502.7|14469.2|14465.2|916
1670593800000|2022-12-09 13:50:00|14487.9|14483.9|14475.4|14471.4|14502|14498|14470.8|14466.8|893
1670594100000|2022-12-09 13:55:00|14472.3|14468.3|14500.4|14496.4|14519.2|14515.2|14472.3|14468.3|1166
1670594400000|2022-12-09 14:00:00|14503.6|14499.6|14459.8|14455.8|14506.7|14502.7|14456.7|14452.7|1175
1670594700000|2022-12-09 14:05:00|14461.4|14457.4|14459.8|14455.8|14469.2|14465.2|14447.3|14443.3|991
1670595000000|2022-12-09 14:10:00|14456.7|14452.7|14422.3|14418.3|14458.3|14454.3|14409.8|14405.8|1814
1670595300000|2022-12-09 14:15:00|14420.8|14416.8|14422.3|14418.3|14431.7|14427.7|14416.1|14412.1|865
1670595600000|2022-12-09 14:20:00|14423.9|14419.9|14412.9|14408.9|14428.6|14424.6|14397.3|14393.3|1431
1670595900000|2022-12-09 14:25:00|14419.2|14415.2|14412.9|14408.9|14422.3|14418.3|14400.4|14396.4|1167
1670596200000|2022-12-09 14:30:00|14409.8|14405.8|14372.3|14368.3|14416.1|14412.1|14372.3|14368.3|1663
1670596500000|2022-12-09 14:35:00|14375.4|14371.4|14381.7|14377.7|14384.8|14380.8|14372.3|14368.3|1162
1670596800000|2022-12-09 14:40:00|14378.6|14374.6|14403.6|14399.6|14411.4|14407.4|14372.3|14368.3|1203
1670597100000|2022-12-09 14:45:00|14406.7|14402.7|14434.8|14430.8|14434.8|14430.8|14403.6|14399.6|1250
1670597400000|2022-12-09 14:50:00|14436.4|14432.4|14427|14423|14437.9|14433.9|14419.2|14415.2|1243
1670597700000|2022-12-09 14:55:00|14425.4|14421.4|14430.1|14426.1|14431.7|14427.7|14412.9|14408.9|951
1670598000000|2022-12-09 15:00:00|14436.4|14432.4|14372.3|14368.3|14439.5|14435.5|14369.2|14365.2|1736
1670598300000|2022-12-09 15:05:00|14375.4|14371.4|14359.8|14355.8|14381.7|14377.7|14353.6|14349.6|1930
1670598600000|2022-12-09 15:10:00|14362.9|14358.9|14384.8|14380.8|14384.8|14380.8|14350.4|14346.4|1715
1670598900000|2022-12-09 15:15:00|14387.9|14383.9|14356.7|14352.7|14391.1|14387.1|14344.2|14340.2|1770
1670599200000|2022-12-09 15:20:00|14353.6|14349.6|14337.9|14333.9|14362.9|14358.9|14337.9|14333.9|1205
1670599500000|2022-12-09 15:25:00|14341.1|14337.1|14334.8|14330.8|14350.4|14346.4|14328.6|14324.6|987
1670599800000|2022-12-09 15:30:00|14337.9|14333.9|14322.3|14318.3|14356.7|14352.7|14322.3|14318.3|1244
1670600100000|2022-12-09 15:35:00|14325.4|14321.4|14364.5|14360.5|14366.1|14362.1|14322.3|14318.3|1080
1670600400000|2022-12-09 15:40:00|14362.9|14358.9|14344.2|14340.2|14366.1|14362.1|14334.8|14330.8|873
1670600700000|2022-12-09 15:45:00|14341.1|14337.1|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|631
1670601000000|2022-12-09 15:50:00|14344.2|14340.2|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|696
1670601300000|2022-12-09 15:55:00|14337.9|14333.9|14356.7|14352.7|14359.8|14355.8|14337.9|14333.9|985
1670601600000|2022-12-09 16:00:00|14355.1|14351.1|14344.2|14340.2|14359.8|14355.8|14344.2|14340.2|1178
1670601900000|2022-12-09 16:05:00|14345.8|14341.8|14325.4|14321.4|14356.7|14352.7|14322.3|14318.3|1080
1670602200000|2022-12-09 16:10:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14319.2|14315.2|632
1670602500000|2022-12-09 16:15:00|14334.8|14330.8|14341.1|14337.1|14344.2|14340.2|14328.6|14324.6|936
1670602800000|2022-12-09 16:20:00|14344.2|14340.2|14328.6|14324.6|14347.3|14343.3|14328.6|14324.6|349
1670603100000|2022-12-09 16:25:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|389
1670603400000|2022-12-09 16:30:00|14337.9|14333.9|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|626
1670603700000|2022-12-09 16:35:00|14345.8|14341.8|14347.3|14343.3|14350.4|14346.4|14341.1|14337.1|471
1670604000000|2022-12-09 16:40:00|14344.2|14340.2|14353.6|14349.6|14356.7|14352.7|14341.1|14337.1|531
1670604300000|2022-12-09 16:45:00|14356.7|14352.7|14359.8|14355.8|14361.4|14357.4|14347.3|14343.3|372
1670604600000|2022-12-09 16:50:00|14362.9|14358.9|14356.7|14352.7|14366.1|14362.1|14353.6|14349.6|327
1670604900000|2022-12-09 16:55:00|14355.1|14351.1|14347.3|14343.3|14356.7|14352.7|14347.3|14343.3|272
1670605200000|2022-12-09 17:00:00|14345.8|14341.8|14348.9|14344.9|14348.9|14344.9|14341.1|14337.1|637
1670605500000|2022-12-09 17:05:00|14347.3|14343.3|14356.7|14352.7|14356.7|14352.7|14347.3|14343.3|348
1670605800000|2022-12-09 17:10:00|14353.6|14349.6|14347.3|14343.3|14362.9|14358.9|14344.2|14340.2|349
1670606100000|2022-12-09 17:15:00|14345.8|14341.8|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|363
1670606400000|2022-12-09 17:20:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|598
1670606700000|2022-12-09 17:25:00|14336.4|14332.4|14334.8|14330.8|14344.2|14340.2|14331.7|14327.7|371
1670607000000|2022-12-09 17:30:00|14336.4|14332.4|14331.7|14327.7|14341.1|14337.1|14331.7|14327.7|274
1670607300000|2022-12-09 17:35:00|14330.1|14326.1|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|382
1670607600000|2022-12-09 17:40:00|14331.7|14327.7|14309.8|14305.8|14334.8|14330.8|14306.7|14302.7|793
1670607900000|2022-12-09 17:45:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14306.7|14302.7|408
1670608200000|2022-12-09 17:50:00|14311.4|14307.4|14308.3|14304.3|14316.1|14312.1|14306.7|14302.7|401
1670608500000|2022-12-09 17:55:00|14309.8|14305.8|14303.6|14299.6|14309.8|14305.8|14298.9|14294.9|405
1670608800000|2022-12-09 18:00:00|14300.4|14296.4|14281.7|14277.7|14300.4|14296.4|14281.7|14277.7|658
1670609100000|2022-12-09 18:05:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14281.7|14277.7|292
1670609400000|2022-12-09 18:10:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|161
1670609700000|2022-12-09 18:15:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|332
1670610000000|2022-12-09 18:20:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|340
1670610300000|2022-12-09 18:25:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|310
1670610600000|2022-12-09 18:30:00|14297.3|14293.3|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|314
1670610900000|2022-12-09 18:35:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|212
1670611200000|2022-12-09 18:40:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|377
1670611500000|2022-12-09 18:45:00|14302|14298|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|472
1670611800000|2022-12-09 18:50:00|14298.9|14294.9|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|304
1670612100000|2022-12-09 18:55:00|14303.6|14299.6|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|358
1670612400000|2022-12-09 19:00:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|271
1670612700000|2022-12-09 19:05:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14306.7|14302.7|488
1670613000000|2022-12-09 19:10:00|14306.7|14302.7|14300.4|14296.4|14309.8|14305.8|14300.4|14296.4|486
1670613300000|2022-12-09 19:15:00|14297.3|14293.3|14306.7|14302.7|14306.7|14302.7|14297.3|14293.3|358
1670613600000|2022-12-09 19:20:00|14309.8|14305.8|14305.1|14301.1|14309.8|14305.8|14303.6|14299.6|533
1670613900000|2022-12-09 19:25:00|14303.6|14299.6|14297.3|14293.3|14306.7|14302.7|14297.3|14293.3|345
1670614200000|2022-12-09 19:30:00|14294.2|14290.2|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|616
1670614500000|2022-12-09 19:35:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|543
1670614800000|2022-12-09 19:40:00|14284.8|14280.8|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|869
1670615100000|2022-12-09 19:45:00|14291.1|14287.1|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|1004
1670615400000|2022-12-09 19:50:00|14286.4|14282.4|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|708
1670615700000|2022-12-09 19:55:00|14281.7|14277.7|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|1875
1670616000000|2022-12-09 20:00:00|14269.2|14265.2|14278.6|14274.6|14281.7|14277.7|14269.2|14265.2|803
1670616300000|2022-12-09 20:05:00|14280.1|14276.1|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|249
1670616600000|2022-12-09 20:10:00|14272.3|14268.3|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|677
1670616900000|2022-12-09 20:15:00|14264.5|14260.5|14253.6|14249.6|14264.5|14260.5|14253.6|14249.6|649
1670617200000|2022-12-09 20:20:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|287
1670617500000|2022-12-09 20:25:00|14252|14248|14237.9|14233.9|14253.6|14249.6|14234.8|14230.8|679
1670617800000|2022-12-09 20:30:00|14241.1|14237.1|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|955
1670618100000|2022-12-09 20:35:00|14244.2|14240.2|14231.7|14227.7|14247.3|14243.3|14231.7|14227.7|531
1670618400000|2022-12-09 20:40:00|14233.3|14229.3|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|603
1670618700000|2022-12-09 20:45:00|14233.3|14229.3|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|1014
1670619000000|2022-12-09 20:50:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14203.6|14199.6|1505
1670619300000|2022-12-09 20:55:00|14216.1|14212.1|14184.8|14180.8|14241.1|14237.1|14184.8|14180.8|2820
1670619600000|2022-12-09 21:00:00|14187.9|14183.9|14225.4|14221.4|14231.7|14227.7|14187.9|14183.9|1456
1670619900000|2022-12-09 21:05:00|14222.3|14218.3|14206.7|14202.7|14225.4|14221.4|14203.6|14199.6|618
1670620200000|2022-12-09 21:10:00|14203.6|14199.6|14203.6|14199.6|14205.1|14201.1|14191.1|14187.1|451
1670620500000|2022-12-09 21:15:00|14206.7|14202.7|14214.5|14210.5|14216.1|14212.1|14203.6|14199.6|581
1670620800000|2022-12-09 21:20:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|146
1670621100000|2022-12-09 21:25:00|14214.5|14210.5|14212.9|14208.9|14219.2|14215.2|14211.4|14207.4|379
1670621400000|2022-12-09 21:30:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|104
1670621700000|2022-12-09 21:35:00|14214.5|14210.5|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|201
1670622000000|2022-12-09 21:40:00|14217.6|14213.6|14225.4|14221.4|14228.6|14224.6|14217.6|14213.6|188
1670622300000|2022-12-09 21:45:00|14223.9|14219.9|14214.5|14210.5|14225.4|14221.4|14212.9|14208.9|185
1670622600000|2022-12-09 21:50:00|14216.1|14212.1|14230.1|14226.1|14231.7|14227.7|14216.1|14212.1|220
1670622900000|2022-12-09 21:55:00|14228.6|14224.6|14242.6|14238.6|14242.6|14238.6|14227|14223|245
1670799600000|2022-12-11 23:00:00|14223.9|14219.9|14244.2|14240.2|14259.8|14255.8|14217.6|14213.6|374
1670799900000|2022-12-11 23:05:00|14247.3|14243.3|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|115
1670800200000|2022-12-11 23:10:00|14248.9|14244.9|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|114
1670800500000|2022-12-11 23:15:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|74
1670800800000|2022-12-11 23:20:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|80
1670801100000|2022-12-11 23:25:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|74
1670801400000|2022-12-11 23:30:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|184
1670801700000|2022-12-11 23:35:00|14245.8|14241.8|14256.7|14252.7|14256.7|14252.7|14245.8|14241.8|120
1670802000000|2022-12-11 23:40:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14248.9|14244.9|63
1670802300000|2022-12-11 23:45:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14248.9|14244.9|11
1670802600000|2022-12-11 23:50:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|5
1670802900000|2022-12-11 23:55:00|14252|14248|14248.9|14244.9|14252|14248|14247.3|14243.3|11
1670803200000|2022-12-12 00:00:00|14247.3|14243.3|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|101
1670803500000|2022-12-12 00:05:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|67
1670803800000|2022-12-12 00:10:00|14252|14248|14252|14248|14253.6|14249.6|14250.4|14246.4|21
1670804100000|2022-12-12 00:15:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|301
1670804400000|2022-12-12 00:20:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|210
1670804700000|2022-12-12 00:25:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|94
1670805000000|2022-12-12 00:30:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|107
1670805300000|2022-12-12 00:35:00|14259.8|14255.8|14237.9|14233.9|14259.8|14255.8|14237.9|14233.9|168
1670805600000|2022-12-12 00:40:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|70
1670805900000|2022-12-12 00:45:00|14236.4|14232.4|14234.8|14230.8|14236.4|14232.4|14231.7|14227.7|44
1670806200000|2022-12-12 00:50:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|72
1670806500000|2022-12-12 00:55:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|35
1670806800000|2022-12-12 01:00:00|14228.6|14224.6|14233.3|14229.3|14234.8|14230.8|14227|14223|124
1670807100000|2022-12-12 01:05:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|96
1670807400000|2022-12-12 01:10:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14233.3|14229.3|40
1670807700000|2022-12-12 01:15:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|114
1670808000000|2022-12-12 01:20:00|14236.4|14232.4|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|56
1670808300000|2022-12-12 01:25:00|14237.9|14233.9|14242.6|14238.6|14244.2|14240.2|14234.8|14230.8|49
1670808600000|2022-12-12 01:30:00|14241.1|14237.1|14247.3|14243.3|14252|14248|14241.1|14237.1|58
1670808900000|2022-12-12 01:35:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|41
1670809200000|2022-12-12 01:40:00|14247.3|14243.3|14252|14248|14252|14248|14247.3|14243.3|28
1670809500000|2022-12-12 01:45:00|14250.4|14246.4|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|46
1670809800000|2022-12-12 01:50:00|14245.8|14241.8|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|36
1670810100000|2022-12-12 01:55:00|14252|14248|14247.3|14243.3|14252|14248|14244.2|14240.2|36
1670810400000|2022-12-12 02:00:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14245.8|14241.8|16
1670810700000|2022-12-12 02:05:00|14248.9|14244.9|14244.2|14240.2|14248.9|14244.9|14244.2|14240.2|24
1670811000000|2022-12-12 02:10:00|14242.6|14238.6|14250.4|14246.4|14250.4|14246.4|14242.6|14238.6|70
1670811300000|2022-12-12 02:15:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|38
1670811600000|2022-12-12 02:20:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|20
1670811900000|2022-12-12 02:25:00|14255.1|14251.1|14258.3|14254.3|14258.3|14254.3|14250.4|14246.4|41
1670812200000|2022-12-12 02:30:00|14256.7|14252.7|14278.6|14274.6|14278.6|14274.6|14256.7|14252.7|159
1670812500000|2022-12-12 02:35:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|135
1670812800000|2022-12-12 02:40:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|102
1670813100000|2022-12-12 02:45:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|189
1670813400000|2022-12-12 02:50:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14292.6|14288.6|24
1670813700000|2022-12-12 02:55:00|14295.8|14291.8|14297.3|14293.3|14297.3|14293.3|14294.2|14290.2|86
1670814000000|2022-12-12 03:00:00|14300.4|14296.4|14311.4|14307.4|14311.4|14307.4|14300.4|14296.4|292
1670814300000|2022-12-12 03:05:00|14312.9|14308.9|14322.3|14318.3|14328.6|14324.6|14311.4|14307.4|452
1670814600000|2022-12-12 03:10:00|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|14319.2|14315.2|44
1670814900000|2022-12-12 03:15:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|63
1670815200000|2022-12-12 03:20:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|45
1670815500000|2022-12-12 03:25:00|14312.9|14308.9|14300.4|14296.4|14312.9|14308.9|14300.4|14296.4|58
1670815800000|2022-12-12 03:30:00|||||||||10
1670816100000|2022-12-12 03:35:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|30
1670816400000|2022-12-12 03:40:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|31
1670816700000|2022-12-12 03:45:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|18
1670817000000|2022-12-12 03:50:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|32
1670817300000|2022-12-12 03:55:00|14298.9|14294.9|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|43
1670817600000|2022-12-12 04:00:00|14297.3|14293.3|14309.8|14305.8|14309.8|14305.8|14297.3|14293.3|65
1670817900000|2022-12-12 04:05:00|14312.9|14308.9|14319.2|14315.2|14325.4|14321.4|14309.8|14305.8|181
1670818200000|2022-12-12 04:10:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|108
1670818500000|2022-12-12 04:15:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|39
1670818800000|2022-12-12 04:20:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|92
1670819100000|2022-12-12 04:25:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14311.4|14307.4|24
1670819400000|2022-12-12 04:30:00|14316.1|14312.1|14309.8|14305.8|14316.1|14312.1|14309.8|14305.8|60
1670819700000|2022-12-12 04:35:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|72
1670820000000|2022-12-12 04:40:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14309.8|14305.8|19
1670820300000|2022-12-12 04:45:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|23
1670820600000|2022-12-12 04:50:00|14314.5|14310.5|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|22
1670820900000|2022-12-12 04:55:00|14314.5|14310.5|14312.9|14308.9|14314.5|14310.5|14312.9|14308.9|8
1670821200000|2022-12-12 05:00:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|25
1670821500000|2022-12-12 05:05:00|14312.9|14308.9|14312.9|14308.9|14312.9|14308.9|14311.4|14307.4|15
1670821800000|2022-12-12 05:10:00|14309.8|14305.8|14306.7|14302.7|14312.9|14308.9|14303.6|14299.6|53
1670822100000|2022-12-12 05:15:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14308.3|14304.3|35
1670822400000|2022-12-12 05:20:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|28
1670822700000|2022-12-12 05:25:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|41
1670823000000|2022-12-12 05:30:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14308.3|14304.3|22
1670823300000|2022-12-12 05:35:00|14311.4|14307.4|14306.7|14302.7|14311.4|14307.4|14306.7|14302.7|28
1670823600000|2022-12-12 05:40:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|43
1670823900000|2022-12-12 05:45:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|53
1670824200000|2022-12-12 05:50:00|14309.8|14305.8|14325.4|14321.4|14325.4|14321.4|14309.8|14305.8|136
1670824500000|2022-12-12 05:55:00|14322.3|14318.3|14320.8|14316.8|14325.4|14321.4|14319.2|14315.2|112
1670824800000|2022-12-12 06:00:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|60
1670825100000|2022-12-12 06:05:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|61
1670825400000|2022-12-12 06:10:00|14317.6|14313.6|14317.6|14313.6|14319.2|14315.2|14316.1|14312.1|24
1670825700000|2022-12-12 06:15:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|25
1670826000000|2022-12-12 06:20:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|133
1670826300000|2022-12-12 06:25:00|14319.2|14315.2|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|165
1670826600000|2022-12-12 06:30:00|14331.7|14327.7|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|437
1670826900000|2022-12-12 06:35:00|14334.8|14330.8|14333.3|14329.3|14334.8|14330.8|14328.6|14324.6|65
1670827200000|2022-12-12 06:40:00|14331.7|14327.7|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|97
1670827500000|2022-12-12 06:45:00|14334.8|14330.8|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|173
1670827800000|2022-12-12 06:50:00|14336.4|14332.4|14330.1|14326.1|14337.9|14333.9|14328.6|14324.6|113
1670828100000|2022-12-12 06:55:00|14328.6|14324.6|14341.1|14337.1|14341.1|14337.1|14328.6|14324.6|109
1670828400000|2022-12-12 07:00:00|14337.9|14333.9|14350.4|14346.4|14350.4|14346.4|14337.9|14333.9|189
1670828700000|2022-12-12 07:05:00|14348.9|14344.9|14334.8|14330.8|14348.9|14344.9|14330.1|14326.1|185
1670829000000|2022-12-12 07:10:00|14336.4|14332.4|14331.7|14327.7|14341.1|14337.1|14328.6|14324.6|334
1670829300000|2022-12-12 07:15:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|181
1670829600000|2022-12-12 07:20:00|14325.4|14321.4|14330.1|14326.1|14331.7|14327.7|14322.3|14318.3|182
1670829900000|2022-12-12 07:25:00|14328.6|14324.6|14336.4|14332.4|14337.9|14333.9|14322.3|14318.3|135
1670830200000|2022-12-12 07:30:00|14334.8|14330.8|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|125
1670830500000|2022-12-12 07:35:00|14339.5|14335.5|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|66
1670830800000|2022-12-12 07:40:00|14342.6|14338.6|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|76
1670831100000|2022-12-12 07:45:00|14347.3|14343.3|14347.3|14343.3|14356.7|14352.7|14344.2|14340.2|140
1670831400000|2022-12-12 07:50:00|14348.9|14344.9|14347.3|14343.3|14353.6|14349.6|14344.2|14340.2|64
1670831700000|2022-12-12 07:55:00|14348.9|14344.9|14353.6|14349.6|14355.1|14351.1|14344.2|14340.2|218
1670832000000|2022-12-12 08:00:00|14355.1|14351.1|14347.3|14343.3|14359.8|14355.8|14344.2|14340.2|159
1670832300000|2022-12-12 08:05:00|14345.8|14341.8|14334.8|14330.8|14350.4|14346.4|14328.6|14324.6|362
1670832600000|2022-12-12 08:10:00|14336.4|14332.4|14359.8|14355.8|14361.4|14357.4|14336.4|14332.4|414
1670832900000|2022-12-12 08:15:00|14361.4|14357.4|14341.1|14337.1|14364.5|14360.5|14341.1|14337.1|231
1670833200000|2022-12-12 08:20:00|14344.2|14340.2|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|264
1670833500000|2022-12-12 08:25:00|14344.2|14340.2|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|166
1670833800000|2022-12-12 08:30:00|14339.5|14335.5|14353.6|14349.6|14356.7|14352.7|14337.9|14333.9|210
1670834100000|2022-12-12 08:35:00|14355.1|14351.1|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|302
1670834400000|2022-12-12 08:40:00|14356.7|14352.7|14347.3|14343.3|14358.3|14354.3|14347.3|14343.3|193
1670834700000|2022-12-12 08:45:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14350.4|14346.4|155
1670835000000|2022-12-12 08:50:00|14350.4|14346.4|14353.6|14349.6|14359.8|14355.8|14350.4|14346.4|54
1670835300000|2022-12-12 08:55:00|14352|14348|14355.1|14351.1|14355.1|14351.1|14347.3|14343.3|34
1670835600000|2022-12-12 09:00:00|14353.6|14349.6|14344.2|14340.2|14356.7|14352.7|14344.2|14340.2|50
1670835900000|2022-12-12 09:05:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14339.5|14335.5|137
1670836200000|2022-12-12 09:10:00|14352|14348|14350.4|14346.4|14359.8|14355.8|14347.3|14343.3|136
1670836500000|2022-12-12 09:15:00|14348.9|14344.9|14341.1|14337.1|14350.4|14346.4|14337.9|14333.9|47
1670836800000|2022-12-12 09:20:00|14339.5|14335.5|14339.5|14335.5|14341.1|14337.1|14336.4|14332.4|107
1670837100000|2022-12-12 09:25:00|14337.9|14333.9|14344.2|14340.2|14344.2|14340.2|14337.9|14333.9|62
1670837400000|2022-12-12 09:30:00|14342.6|14338.6|14353.6|14349.6|14356.7|14352.7|14341.1|14337.1|193
1670837700000|2022-12-12 09:35:00|14352|14348|14347.3|14343.3|14352|14348|14342.6|14338.6|121
1670838000000|2022-12-12 09:40:00|14345.8|14341.8|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|59
1670838300000|2022-12-12 09:45:00|14341.1|14337.1|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|63
1670838600000|2022-12-12 09:50:00|14337.9|14333.9|14325.4|14321.4|14344.2|14340.2|14316.1|14312.1|336
1670838900000|2022-12-12 09:55:00|14327|14323|14341.1|14337.1|14341.1|14337.1|14325.4|14321.4|118
1670839200000|2022-12-12 10:00:00|14337.9|14333.9|14356.7|14352.7|14356.7|14352.7|14337.9|14333.9|218
1670839500000|2022-12-12 10:05:00|14359.8|14355.8|14353.6|14349.6|14362.9|14358.9|14350.4|14346.4|127
1670839800000|2022-12-12 10:10:00|14356.7|14352.7|14345.8|14341.8|14356.7|14352.7|14344.2|14340.2|97
1670840100000|2022-12-12 10:15:00|14347.3|14343.3|14347.3|14343.3|14347.3|14343.3|14344.2|14340.2|75
1670840400000|2022-12-12 10:20:00|14345.8|14341.8|14353.6|14349.6|14356.7|14352.7|14344.2|14340.2|37
1670840700000|2022-12-12 10:25:00|14355.1|14351.1|14347.3|14343.3|14359.8|14355.8|14347.3|14343.3|167
1670841000000|2022-12-12 10:30:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14341.1|14337.1|89
1670841300000|2022-12-12 10:35:00|14352|14348|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|190
1670841600000|2022-12-12 10:40:00|14352|14348|14362.9|14358.9|14367.6|14363.6|14350.4|14346.4|192
1670841900000|2022-12-12 10:45:00|14364.5|14360.5|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|100
1670842200000|2022-12-12 10:50:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|88
1670842500000|2022-12-12 10:55:00|14375.4|14371.4|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|91
1670842800000|2022-12-12 11:00:00|14370.8|14366.8|14369.2|14365.2|14375.4|14371.4|14362.9|14358.9|79
1670843100000|2022-12-12 11:05:00|14372.3|14368.3|14375.4|14371.4|14375.4|14371.4|14369.2|14365.2|83
1670843400000|2022-12-12 11:10:00|14372.3|14368.3|14378.6|14374.6|14378.6|14374.6|14372.3|14368.3|42
1670843700000|2022-12-12 11:15:00|14375.4|14371.4|14387.9|14383.9|14387.9|14383.9|14375.4|14371.4|319
1670844000000|2022-12-12 11:20:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|132
1670844300000|2022-12-12 11:25:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|57
1670844600000|2022-12-12 11:30:00|14383.3|14379.3|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|69
1670844900000|2022-12-12 11:35:00|14386.4|14382.4|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|48
1670845200000|2022-12-12 11:40:00|14391.1|14387.1|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|41
1670845500000|2022-12-12 11:45:00|14384.8|14380.8|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|111
1670845800000|2022-12-12 11:50:00|14389.5|14385.5|14378.6|14374.6|14391.1|14387.1|14378.6|14374.6|135
1670846100000|2022-12-12 11:55:00|14381.7|14377.7|14375.4|14371.4|14381.7|14377.7|14375.4|14371.4|171
1670846400000|2022-12-12 12:00:00|14377|14373|14375.4|14371.4|14381.7|14377.7|14373.9|14369.9|197
1670846700000|2022-12-12 12:05:00|14377|14373|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|213
1670847000000|2022-12-12 12:10:00|14362.9|14358.9|14366.1|14362.1|14372.3|14368.3|14362.9|14358.9|154
1670847300000|2022-12-12 12:15:00|14362.9|14358.9|14355.1|14351.1|14366.1|14362.1|14353.6|14349.6|290
1670847600000|2022-12-12 12:20:00|14353.6|14349.6|14362.9|14358.9|14366.1|14362.1|14353.6|14349.6|301
1670847900000|2022-12-12 12:25:00|14361.4|14357.4|14353.6|14349.6|14362.9|14358.9|14352|14348|173
1670848200000|2022-12-12 12:30:00|14356.7|14352.7|14366.1|14362.1|14369.2|14365.2|14353.6|14349.6|217
1670848500000|2022-12-12 12:35:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|126
1670848800000|2022-12-12 12:40:00|14367.6|14363.6|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|106
1670849100000|2022-12-12 12:45:00|14362.9|14358.9|14359.8|14355.8|14362.9|14358.9|14353.6|14349.6|281
1670849400000|2022-12-12 12:50:00|14356.7|14352.7|14366.1|14362.1|14369.2|14365.2|14356.7|14352.7|195
1670849700000|2022-12-12 12:55:00|14362.9|14358.9|14352|14348|14362.9|14358.9|14350.4|14346.4|299
1670850000000|2022-12-12 13:00:00|14353.6|14349.6|14356.7|14352.7|14358.3|14354.3|14350.4|14346.4|218
1670850300000|2022-12-12 13:05:00|14358.3|14354.3|14369.2|14365.2|14369.2|14365.2|14356.7|14352.7|286
1670850600000|2022-12-12 13:10:00|14372.3|14368.3|14362.9|14358.9|14372.3|14368.3|14362.9|14358.9|282
1670850900000|2022-12-12 13:15:00|14364.5|14360.5|14359.8|14355.8|14366.1|14362.1|14353.6|14349.6|386
1670851200000|2022-12-12 13:20:00|14358.3|14354.3|14356.7|14352.7|14362.9|14358.9|14344.2|14340.2|756
1670851500000|2022-12-12 13:25:00|14358.3|14354.3|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|491
1670851800000|2022-12-12 13:30:00|14356.7|14352.7|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|381
1670852100000|2022-12-12 13:35:00|14362.9|14358.9|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|380
1670852400000|2022-12-12 13:40:00|14366.1|14362.1|14366.1|14362.1|14375.4|14371.4|14359.8|14355.8|565
1670852700000|2022-12-12 13:45:00|14369.2|14365.2|14384.8|14380.8|14384.8|14380.8|14369.2|14365.2|403
1670853000000|2022-12-12 13:50:00|14383.3|14379.3|14362.9|14358.9|14383.3|14379.3|14362.9|14358.9|411
1670853300000|2022-12-12 13:55:00|14359.8|14355.8|14400.4|14396.4|14403.6|14399.6|14359.8|14355.8|852
1670853600000|2022-12-12 14:00:00|14398.9|14394.9|14406.7|14402.7|14412.9|14408.9|14397.3|14393.3|692
1670853900000|2022-12-12 14:05:00|14405.1|14401.1|14416.1|14412.1|14428.6|14424.6|14403.6|14399.6|683
1670854200000|2022-12-12 14:10:00|14417.6|14413.6|14406.7|14402.7|14419.2|14415.2|14405.1|14401.1|707
1670854500000|2022-12-12 14:15:00|14408.3|14404.3|14395.8|14391.8|14412.9|14408.9|14394.2|14390.2|843
1670854800000|2022-12-12 14:20:00|14397.3|14393.3|14397.3|14393.3|14403.6|14399.6|14387.9|14383.9|780
1670855100000|2022-12-12 14:25:00|14395.8|14391.8|14398.9|14394.9|14400.4|14396.4|14387.9|14383.9|456
1670855400000|2022-12-12 14:30:00|14397.3|14393.3|14416.1|14412.1|14419.2|14415.2|14392.6|14388.6|689
1670855700000|2022-12-12 14:35:00|14412.9|14408.9|14406.7|14402.7|14425.4|14421.4|14406.7|14402.7|897
1670856000000|2022-12-12 14:40:00|14403.6|14399.6|14375.4|14371.4|14405.1|14401.1|14369.2|14365.2|1331
1670856300000|2022-12-12 14:45:00|14377|14373|14366.1|14362.1|14378.6|14374.6|14366.1|14362.1|737
1670856600000|2022-12-12 14:50:00|14362.9|14358.9|14347.3|14343.3|14372.3|14368.3|14342.6|14338.6|882
1670856900000|2022-12-12 14:55:00|14344.2|14340.2|14312.9|14308.9|14350.4|14346.4|14312.9|14308.9|1198
1670857200000|2022-12-12 15:00:00|14314.5|14310.5|14272.3|14268.3|14316.1|14312.1|14266.1|14262.1|1863
1670857500000|2022-12-12 15:05:00|14273.9|14269.9|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|1125
1670857800000|2022-12-12 15:10:00|14280.1|14276.1|14294.2|14290.2|14294.2|14290.2|14262.9|14258.9|865
1670858100000|2022-12-12 15:15:00|14292.6|14288.6|14281.7|14277.7|14294.2|14290.2|14269.2|14265.2|752
1670858400000|2022-12-12 15:20:00|14278.6|14274.6|14283.3|14279.3|14287.9|14283.9|14275.4|14271.4|729
1670858700000|2022-12-12 15:25:00|14284.8|14280.8|14284.8|14280.8|14306.7|14302.7|14281.7|14277.7|820
1670859000000|2022-12-12 15:30:00|14287.9|14283.9|14297.3|14293.3|14297.3|14293.3|14284.8|14280.8|677
1670859300000|2022-12-12 15:35:00|14294.2|14290.2|14291.1|14287.1|14300.4|14296.4|14284.8|14280.8|486
1670859600000|2022-12-12 15:40:00|14289.5|14285.5|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|390
1670859900000|2022-12-12 15:45:00|14294.2|14290.2|14287.9|14283.9|14306.7|14302.7|14287.9|14283.9|744
1670860200000|2022-12-12 15:50:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14286.4|14282.4|473
1670860500000|2022-12-12 15:55:00|14298.9|14294.9|14303.6|14299.6|14303.6|14299.6|14295.8|14291.8|428
1670860800000|2022-12-12 16:00:00|14302|14298|14294.2|14290.2|14306.7|14302.7|14287.9|14283.9|603
1670861100000|2022-12-12 16:05:00|14295.8|14291.8|14275.4|14271.4|14300.4|14296.4|14275.4|14271.4|792
1670861400000|2022-12-12 16:10:00|14278.6|14274.6|14272.3|14268.3|14287.9|14283.9|14269.2|14265.2|511
1670861700000|2022-12-12 16:15:00|14270.8|14266.8|14266.1|14262.1|14272.3|14268.3|14256.7|14252.7|566
1670862000000|2022-12-12 16:20:00|14269.2|14265.2|14259.8|14255.8|14272.3|14268.3|14259.8|14255.8|392
1670862300000|2022-12-12 16:25:00|14261.4|14257.4|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|420
1670862600000|2022-12-12 16:30:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14250.4|14246.4|663
1670862900000|2022-12-12 16:35:00|14264.5|14260.5|14253.6|14249.6|14269.2|14265.2|14253.6|14249.6|388
1670863200000|2022-12-12 16:40:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14241.1|14237.1|596
1670863500000|2022-12-12 16:45:00|14252|14248|14250.4|14246.4|14252|14248|14241.1|14237.1|542
1670863800000|2022-12-12 16:50:00|14247.3|14243.3|14262.9|14258.9|14266.1|14262.1|14247.3|14243.3|590
1670864100000|2022-12-12 16:55:00|14264.5|14260.5|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|501
1670864400000|2022-12-12 17:00:00|14270.8|14266.8|14281.7|14277.7|14281.7|14277.7|14269.2|14265.2|696
1670864700000|2022-12-12 17:05:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|308
1670865000000|2022-12-12 17:10:00|14277|14273|14294.2|14290.2|14297.3|14293.3|14275.4|14271.4|401
1670865300000|2022-12-12 17:15:00|14297.3|14293.3|14294.2|14290.2|14303.6|14299.6|14291.1|14287.1|934
1670865600000|2022-12-12 17:20:00|14291.1|14287.1|14281.7|14277.7|14294.2|14290.2|14278.6|14274.6|546
1670865900000|2022-12-12 17:25:00|14283.3|14279.3|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|402
1670866200000|2022-12-12 17:30:00|14275.4|14271.4|14275.4|14271.4|14281.7|14277.7|14269.2|14265.2|794
1670866500000|2022-12-12 17:35:00|14277|14273|14281.7|14277.7|14287.9|14283.9|14275.4|14271.4|398
1670866800000|2022-12-12 17:40:00|14283.3|14279.3|14277|14273|14284.8|14280.8|14272.3|14268.3|449
1670867100000|2022-12-12 17:45:00|14275.4|14271.4|14267.6|14263.6|14281.7|14277.7|14267.6|14263.6|686
1670867400000|2022-12-12 17:50:00|14266.1|14262.1|14278.6|14274.6|14278.6|14274.6|14262.9|14258.9|496
1670867700000|2022-12-12 17:55:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|444
1670868000000|2022-12-12 18:00:00|14272.3|14268.3|14194.2|14190.2|14278.6|14274.6|14184.8|14180.8|1389
1670868300000|2022-12-12 18:05:00|14192.6|14188.6|14219.2|14215.2|14222.3|14218.3|14192.6|14188.6|814
1670868600000|2022-12-12 18:10:00|14220.8|14216.8|14220.8|14216.8|14234.8|14230.8|14219.2|14215.2|597
1670868900000|2022-12-12 18:15:00|14219.2|14215.2|14234.8|14230.8|14234.8|14230.8|14203.6|14199.6|558
1670869200000|2022-12-12 18:20:00|14231.7|14227.7|14230.1|14226.1|14234.8|14230.8|14225.4|14221.4|349
1670869500000|2022-12-12 18:25:00|14228.6|14224.6|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|478
1670869800000|2022-12-12 18:30:00|14233.3|14229.3|14219.2|14215.2|14234.8|14230.8|14219.2|14215.2|308
1670870100000|2022-12-12 18:35:00|14217.6|14213.6|14219.2|14215.2|14222.3|14218.3|14206.7|14202.7|378
1670870400000|2022-12-12 18:40:00|14220.8|14216.8|14247.3|14243.3|14250.4|14246.4|14220.8|14216.8|466
1670870700000|2022-12-12 18:45:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|296
1670871000000|2022-12-12 18:50:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|239
1670871300000|2022-12-12 18:55:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|285
1670871600000|2022-12-12 19:00:00|14247.3|14243.3|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|433
1670871900000|2022-12-12 19:05:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|425
1670872200000|2022-12-12 19:10:00|14236.4|14232.4|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|379
1670872500000|2022-12-12 19:15:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|442
1670872800000|2022-12-12 19:20:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14233.3|14229.3|290
1670873100000|2022-12-12 19:25:00|14234.8|14230.8|14228.6|14224.6|14244.2|14240.2|14228.6|14224.6|553
1670873400000|2022-12-12 19:30:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14219.2|14215.2|269
1670873700000|2022-12-12 19:35:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|233
1670874000000|2022-12-12 19:40:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|754
1670874300000|2022-12-12 19:45:00|14237.9|14233.9|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|845
1670874600000|2022-12-12 19:50:00|14231.7|14227.7|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|472
1670874900000|2022-12-12 19:55:00|14236.4|14232.4|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|762
1670875200000|2022-12-12 20:00:00|14234.8|14230.8|14212.9|14208.9|14237.9|14233.9|14212.9|14208.9|762
1670875500000|2022-12-12 20:05:00|14214.5|14210.5|14234.8|14230.8|14237.9|14233.9|14214.5|14210.5|538
1670875800000|2022-12-12 20:10:00|14231.7|14227.7|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|362
1670876100000|2022-12-12 20:15:00|14231.7|14227.7|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|257
1670876400000|2022-12-12 20:20:00|14245.8|14241.8|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|611
1670876700000|2022-12-12 20:25:00|14247.3|14243.3|14225.4|14221.4|14247.3|14243.3|14225.4|14221.4|433
1670877000000|2022-12-12 20:30:00|14222.3|14218.3|14234.8|14230.8|14237.9|14233.9|14219.2|14215.2|836
1670877300000|2022-12-12 20:35:00|14233.3|14229.3|14225.4|14221.4|14233.3|14229.3|14219.2|14215.2|524
1670877600000|2022-12-12 20:40:00|14227|14223|14219.2|14215.2|14228.6|14224.6|14216.1|14212.1|654
1670877900000|2022-12-12 20:45:00|14216.1|14212.1|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|497
1670878200000|2022-12-12 20:50:00|14219.2|14215.2|14225.4|14221.4|14227|14223|14219.2|14215.2|628
1670878500000|2022-12-12 20:55:00|14222.3|14218.3|14244.2|14240.2|14247.3|14243.3|14222.3|14218.3|1960
1670878800000|2022-12-12 21:00:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|1152
1670879100000|2022-12-12 21:05:00|14231.7|14227.7|14225.4|14221.4|14234.8|14230.8|14222.3|14218.3|482
1670879400000|2022-12-12 21:10:00|14228.6|14224.6|14220.8|14216.8|14228.6|14224.6|14217.6|14213.6|785
1670879700000|2022-12-12 21:15:00|14222.3|14218.3|14231.7|14227.7|14231.7|14227.7|14222.3|14218.3|473
1670880000000|2022-12-12 21:20:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|301
1670880300000|2022-12-12 21:25:00|14228.6|14224.6|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|519
1670880600000|2022-12-12 21:30:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|471
1670880900000|2022-12-12 21:35:00|14228.6|14224.6|14231.7|14227.7|14234.8|14230.8|14225.4|14221.4|528
1670881200000|2022-12-12 21:40:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|315
1670881500000|2022-12-12 21:45:00|14225.4|14221.4|14231.7|14227.7|14233.3|14229.3|14225.4|14221.4|535
1670881800000|2022-12-12 21:50:00|14234.8|14230.8|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|256
1670882100000|2022-12-12 21:55:00|14242.6|14238.6|14239.5|14235.5|14244.2|14240.2|14233.3|14229.3|268
1670886000000|2022-12-12 23:00:00|14253.6|14249.6|14231.7|14227.7|14253.6|14249.6|14231.7|14227.7|29
1670886300000|2022-12-12 23:05:00|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|4
1670886600000|2022-12-12 23:10:00|14227|14223|14234.8|14230.8|14234.8|14230.8|14227|14223|25
1670886900000|2022-12-12 23:15:00|14237.9|14233.9|14233.3|14229.3|14237.9|14233.9|14233.3|14229.3|19
1670887200000|2022-12-12 23:20:00|14234.8|14230.8|14234.8|14230.8|14236.4|14232.4|14233.3|14229.3|8
1670887500000|2022-12-12 23:25:00|14237.9|14233.9|14239.5|14235.5|14241.1|14237.1|14236.4|14232.4|21
1670887800000|2022-12-12 23:30:00|14241.1|14237.1|14239.5|14235.5|14241.1|14237.1|14237.9|14233.9|28
1670888100000|2022-12-12 23:35:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|6
1670888400000|2022-12-12 23:40:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|18
1670888700000|2022-12-12 23:45:00|14242.6|14238.6|14237.9|14233.9|14242.6|14238.6|14236.4|14232.4|7
1670889000000|2022-12-12 23:50:00|14239.5|14235.5|14237.9|14233.9|14239.5|14235.5|14237.9|14233.9|10
1670889300000|2022-12-12 23:55:00|14239.5|14235.5|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|30
1670889600000|2022-12-13 00:00:00|14244.2|14240.2|14245.8|14241.8|14247.3|14243.3|14244.2|14240.2|4
1670889900000|2022-12-13 00:05:00|14244.2|14240.2|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|23
1670890200000|2022-12-13 00:10:00|14252|14248|14252|14248|14253.6|14249.6|14250.4|14246.4|27
1670890500000|2022-12-13 00:15:00|14250.4|14246.4|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|78
1670890800000|2022-12-13 00:20:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|33
1670891100000|2022-12-13 00:25:00|14248.9|14244.9|14244.2|14240.2|14248.9|14244.9|14244.2|14240.2|9
1670891400000|2022-12-13 00:30:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|20
1670891700000|2022-12-13 00:35:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|17
1670892000000|2022-12-13 00:40:00|14248.9|14244.9|14247.3|14243.3|14252|14248|14245.8|14241.8|69
1670892300000|2022-12-13 00:45:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|71
1670892600000|2022-12-13 00:50:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|42
1670892900000|2022-12-13 00:55:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|43
1670893200000|2022-12-13 01:00:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|61
1670893500000|2022-12-13 01:05:00|14258.3|14254.3|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|65
1670893800000|2022-12-13 01:10:00|14259.8|14255.8|14261.4|14257.4|14261.4|14257.4|14256.7|14252.7|38
1670894100000|2022-12-13 01:15:00|14262.9|14258.9|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|30
1670894400000|2022-12-13 01:20:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|26
1670894700000|2022-12-13 01:25:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|22
1670895000000|2022-12-13 01:30:00|14255.1|14251.1|14253.6|14249.6|14255.1|14251.1|14253.6|14249.6|4
1670895300000|2022-12-13 01:35:00|||||||||29
1670895600000|2022-12-13 01:40:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|64
1670895900000|2022-12-13 01:45:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|45
1670896200000|2022-12-13 01:50:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|38
1670896500000|2022-12-13 01:55:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|77
1670896800000|2022-12-13 02:00:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|67
1670897100000|2022-12-13 02:05:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|53
1670897400000|2022-12-13 02:10:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|48
1670897700000|2022-12-13 02:15:00|14248.9|14244.9|14248.9|14244.9|14250.4|14246.4|14247.3|14243.3|22
1670898000000|2022-12-13 02:20:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|9
1670898300000|2022-12-13 02:25:00|||||||||8
1670898600000|2022-12-13 02:30:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|25
1670898900000|2022-12-13 02:35:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|12
1670899200000|2022-12-13 02:40:00|||||||||2
1670899500000|2022-12-13 02:45:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|25
1670899800000|2022-12-13 02:50:00|14259.8|14255.8|14258.3|14254.3|14259.8|14255.8|14256.7|14252.7|29
1670900100000|2022-12-13 02:55:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|11
1670900400000|2022-12-13 03:00:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|12
1670900700000|2022-12-13 03:05:00|14253.6|14249.6|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|29
1670901000000|2022-12-13 03:10:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14255.1|14251.1|4
1670901300000|2022-12-13 03:15:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14258.3|14254.3|42
1670901600000|2022-12-13 03:20:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|30
1670901900000|2022-12-13 03:25:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|33
1670902200000|2022-12-13 03:30:00|14261.4|14257.4|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|50
1670902500000|2022-12-13 03:35:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|15
1670902800000|2022-12-13 03:40:00|14258.3|14254.3|14258.3|14254.3|14259.8|14255.8|14256.7|14252.7|52
1670903100000|2022-12-13 03:45:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|57
1670903400000|2022-12-13 03:50:00|||||||||37
1670903700000|2022-12-13 03:55:00|||||||||45
1670904000000|2022-12-13 04:00:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|33
1670904300000|2022-12-13 04:05:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|8
1670904600000|2022-12-13 04:10:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|51
1670904900000|2022-12-13 04:15:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|18
1670905200000|2022-12-13 04:20:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|26
1670905500000|2022-12-13 04:25:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|49
1670905800000|2022-12-13 04:30:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|18
1670906100000|2022-12-13 04:35:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|32
1670906400000|2022-12-13 04:40:00|14236.4|14232.4|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|56
1670906700000|2022-12-13 04:45:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|61
1670907000000|2022-12-13 04:50:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|12
1670907300000|2022-12-13 04:55:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|11
1670907600000|2022-12-13 05:00:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|21
1670907900000|2022-12-13 05:05:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|10
1670908200000|2022-12-13 05:10:00|||||||||34
1670908500000|2022-12-13 05:15:00|||||||||2
1670908800000|2022-12-13 05:20:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|31
1670909100000|2022-12-13 05:25:00|14239.5|14235.5|14247.3|14243.3|14247.3|14243.3|14237.9|14233.9|84
1670909400000|2022-12-13 05:30:00|||||||||67
1670909700000|2022-12-13 05:35:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|53
1670910000000|2022-12-13 05:40:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|229
1670910300000|2022-12-13 05:45:00|14244.2|14240.2|14244.2|14240.2|14245.8|14241.8|14244.2|14240.2|28
1670910600000|2022-12-13 05:50:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|10
1670910900000|2022-12-13 05:55:00|||||||||42
1670911200000|2022-12-13 06:00:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|373
1670911500000|2022-12-13 06:05:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|32
1670911800000|2022-12-13 06:10:00|14244.2|14240.2|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|64
1670912100000|2022-12-13 06:15:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|25
1670912400000|2022-12-13 06:20:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|121
1670912700000|2022-12-13 06:25:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|107
1670913000000|2022-12-13 06:30:00|14258.3|14254.3|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|87
1670913300000|2022-12-13 06:35:00|14256.7|14252.7|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|106
1670913600000|2022-12-13 06:40:00|14256.7|14252.7|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|136
1670913900000|2022-12-13 06:45:00|14262.9|14258.9|14261.4|14257.4|14266.1|14262.1|14259.8|14255.8|130
1670914200000|2022-12-13 06:50:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|70
1670914500000|2022-12-13 06:55:00|14261.4|14257.4|14261.4|14257.4|14262.9|14258.9|14256.7|14252.7|61
1670914800000|2022-12-13 07:00:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|118
1670915100000|2022-12-13 07:05:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|37
1670915400000|2022-12-13 07:10:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|48
1670915700000|2022-12-13 07:15:00|14253.6|14249.6|14248.9|14244.9|14256.7|14252.7|14247.3|14243.3|98
1670916000000|2022-12-13 07:20:00|14250.4|14246.4|14259.8|14255.8|14259.8|14255.8|14247.3|14243.3|118
1670916300000|2022-12-13 07:25:00|14258.3|14254.3|14259.8|14255.8|14266.1|14262.1|14258.3|14254.3|160
1670916600000|2022-12-13 07:30:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|173
1670916900000|2022-12-13 07:35:00|14267.6|14263.6|14278.6|14274.6|14278.6|14274.6|14262.9|14258.9|177
1670917200000|2022-12-13 07:40:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14272.3|14268.3|231
1670917500000|2022-12-13 07:45:00|14291.1|14287.1|14272.3|14268.3|14291.1|14287.1|14272.3|14268.3|104
1670917800000|2022-12-13 07:50:00|14273.9|14269.9|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|100
1670918100000|2022-12-13 07:55:00|14270.8|14266.8|14269.2|14265.2|14273.9|14269.9|14269.2|14265.2|38
1670918400000|2022-12-13 08:00:00|14272.3|14268.3|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|198
1670918700000|2022-12-13 08:05:00|14262.9|14258.9|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|111
1670919000000|2022-12-13 08:10:00|14266.1|14262.1|14255.1|14251.1|14269.2|14265.2|14255.1|14251.1|113
1670919300000|2022-12-13 08:15:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|204
1670919600000|2022-12-13 08:20:00|14258.3|14254.3|14237.9|14233.9|14259.8|14255.8|14234.8|14230.8|169
1670919900000|2022-12-13 08:25:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14231.7|14227.7|348
1670920200000|2022-12-13 08:30:00|14244.2|14240.2|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|178
1670920500000|2022-12-13 08:35:00|14236.4|14232.4|14245.8|14241.8|14245.8|14241.8|14228.6|14224.6|273
1670920800000|2022-12-13 08:40:00|14247.3|14243.3|14275.4|14271.4|14275.4|14271.4|14247.3|14243.3|217
1670921100000|2022-12-13 08:45:00|14272.3|14268.3|14284.8|14280.8|14287.9|14283.9|14272.3|14268.3|215
1670921400000|2022-12-13 08:50:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|162
1670921700000|2022-12-13 08:55:00|14280.1|14276.1|14281.7|14277.7|14287.9|14283.9|14275.4|14271.4|206
1670922000000|2022-12-13 09:00:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14280.1|14276.1|202
1670922300000|2022-12-13 09:05:00|14283.3|14279.3|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|96
1670922600000|2022-12-13 09:10:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|96
1670922900000|2022-12-13 09:15:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|144
1670923200000|2022-12-13 09:20:00|14264.5|14260.5|14250.4|14246.4|14264.5|14260.5|14250.4|14246.4|200
1670923500000|2022-12-13 09:25:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|105
1670923800000|2022-12-13 09:30:00|14245.8|14241.8|14241.1|14237.1|14256.7|14252.7|14241.1|14237.1|125
1670924100000|2022-12-13 09:35:00|14244.2|14240.2|14259.8|14255.8|14262.9|14258.9|14241.1|14237.1|200
1670924400000|2022-12-13 09:40:00|14261.4|14257.4|14267.6|14263.6|14269.2|14265.2|14259.8|14255.8|231
1670924700000|2022-12-13 09:45:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|100
1670925000000|2022-12-13 09:50:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|277
1670925300000|2022-12-13 09:55:00|14272.3|14268.3|14273.9|14269.9|14278.6|14274.6|14272.3|14268.3|86
1670925600000|2022-12-13 10:00:00|14275.4|14271.4|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|149
1670925900000|2022-12-13 10:05:00|14269.2|14265.2|14269.2|14265.2|14284.8|14280.8|14262.9|14258.9|249
1670926200000|2022-12-13 10:10:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14256.7|14252.7|222
1670926500000|2022-12-13 10:15:00|14267.6|14263.6|14275.4|14271.4|14278.6|14274.6|14266.1|14262.1|182
1670926800000|2022-12-13 10:20:00|14273.9|14269.9|14281.7|14277.7|14284.8|14280.8|14273.9|14269.9|111
1670927100000|2022-12-13 10:25:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|138
1670927400000|2022-12-13 10:30:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|127
1670927700000|2022-12-13 10:35:00|14284.8|14280.8|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|181
1670928000000|2022-12-13 10:40:00|14294.2|14290.2|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|162
1670928300000|2022-12-13 10:45:00|14295.8|14291.8|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|185
1670928600000|2022-12-13 10:50:00|14284.8|14280.8|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|148
1670928900000|2022-12-13 10:55:00|14294.2|14290.2|14312.9|14308.9|14312.9|14308.9|14291.1|14287.1|283
1670929200000|2022-12-13 11:00:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|147
1670929500000|2022-12-13 11:05:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|234
1670929800000|2022-12-13 11:10:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|66
1670930100000|2022-12-13 11:15:00|14309.8|14305.8|14305.1|14301.1|14309.8|14305.8|14303.6|14299.6|96
1670930400000|2022-12-13 11:20:00|14306.7|14302.7|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|86
1670930700000|2022-12-13 11:25:00|14308.3|14304.3|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|106
1670931000000|2022-12-13 11:30:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|70
1670931300000|2022-12-13 11:35:00|14308.3|14304.3|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|183
1670931600000|2022-12-13 11:40:00|14300.4|14296.4|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|300
1670931900000|2022-12-13 11:45:00|14308.3|14304.3|14306.7|14302.7|14308.3|14304.3|14303.6|14299.6|34
1670932200000|2022-12-13 11:50:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|163
1670932500000|2022-12-13 11:55:00|14308.3|14304.3|14331.7|14327.7|14331.7|14327.7|14306.7|14302.7|343
1670932800000|2022-12-13 12:00:00|14328.6|14324.6|14316.1|14312.1|14331.7|14327.7|14312.9|14308.9|286
1670933100000|2022-12-13 12:05:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14317.6|14313.6|133
1670933400000|2022-12-13 12:10:00|14325.4|14321.4|14334.8|14330.8|14334.8|14330.8|14319.2|14315.2|351
1670933700000|2022-12-13 12:15:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|149
1670934000000|2022-12-13 12:20:00|14325.4|14321.4|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|171
1670934300000|2022-12-13 12:25:00|14330.1|14326.1|14334.8|14330.8|14334.8|14330.8|14325.4|14321.4|115
1670934600000|2022-12-13 12:30:00|14333.3|14329.3|14328.6|14324.6|14341.1|14337.1|14328.6|14324.6|484
1670934900000|2022-12-13 12:35:00|14330.1|14326.1|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|372
1670935200000|2022-12-13 12:40:00|14331.7|14327.7|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|336
1670935500000|2022-12-13 12:45:00|14334.8|14330.8|14334.8|14330.8|14344.2|14340.2|14334.8|14330.8|326
1670935800000|2022-12-13 12:50:00|14331.7|14327.7|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|351
1670936100000|2022-12-13 12:55:00|14334.8|14330.8|14341.1|14337.1|14342.6|14338.6|14331.7|14327.7|705
1670936400000|2022-12-13 13:00:00|14339.5|14335.5|14334.8|14330.8|14347.3|14343.3|14331.7|14327.7|696
1670936700000|2022-12-13 13:05:00|14333.3|14329.3|14317.6|14313.6|14334.8|14330.8|14312.9|14308.9|570
1670937000000|2022-12-13 13:10:00|14316.1|14312.1|14309.8|14305.8|14325.4|14321.4|14306.7|14302.7|824
1670937300000|2022-12-13 13:15:00|14311.4|14307.4|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|591
1670937600000|2022-12-13 13:20:00|14316.1|14312.1|14334.8|14330.8|14337.9|14333.9|14309.8|14305.8|1425
1670937900000|2022-12-13 13:25:00|14331.7|14327.7|14356.7|14352.7|14381.7|14377.7|14319.2|14315.2|1789
1670938200000|2022-12-13 13:30:00|14359.8|14355.8|14453.6|14449.6|14583.3|14579.3|14356.7|14352.7|3003
1670938500000|2022-12-13 13:35:00|14455.1|14451.1|14437.9|14433.9|14466.1|14462.1|14397.3|14393.3|2209
1670938800000|2022-12-13 13:40:00|14441.1|14437.1|14469.2|14465.2|14475.4|14471.4|14422.3|14418.3|1910
1670939100000|2022-12-13 13:45:00|14466.1|14462.1|14500.4|14496.4|14502|14498|14442.6|14438.6|2031
1670939400000|2022-12-13 13:50:00|14498.9|14494.9|14428.6|14424.6|14509.8|14505.8|14425.4|14421.4|2051
1670939700000|2022-12-13 13:55:00|14430.1|14426.1|14416.1|14412.1|14444.2|14440.2|14412.9|14408.9|1863
1670940000000|2022-12-13 14:00:00|14412.9|14408.9|14434.8|14430.8|14447.3|14443.3|14380.1|14376.1|1881
1670940300000|2022-12-13 14:05:00|14436.4|14432.4|14447.3|14443.3|14470.8|14466.8|14427|14423|1661
1670940600000|2022-12-13 14:10:00|14445.8|14441.8|14484.8|14480.8|14484.8|14480.8|14444.2|14440.2|1876
1670940900000|2022-12-13 14:15:00|14481.7|14477.7|14494.2|14490.2|14512.9|14508.9|14472.3|14468.3|2135
1670941200000|2022-12-13 14:20:00|14491.1|14487.1|14512.9|14508.9|14519.2|14515.2|14491.1|14487.1|1465
1670941500000|2022-12-13 14:25:00|14509.8|14505.8|14531.7|14527.7|14552|14548|14509.8|14505.8|1829
1670941800000|2022-12-13 14:30:00|14534.8|14530.8|14494.2|14490.2|14541.1|14537.1|14491.1|14487.1|1916
1670942100000|2022-12-13 14:35:00|14491.1|14487.1|14469.2|14465.2|14503.6|14499.6|14462.9|14458.9|1332
1670942400000|2022-12-13 14:40:00|14466.1|14462.1|14500.4|14496.4|14500.4|14496.4|14459.8|14455.8|1606
1670942700000|2022-12-13 14:45:00|14503.6|14499.6|14506.7|14502.7|14523.9|14519.9|14494.2|14490.2|785
1670943000000|2022-12-13 14:50:00|14505.1|14501.1|14506.7|14502.7|14512.9|14508.9|14462.9|14458.9|968
1670943300000|2022-12-13 14:55:00|14508.3|14504.3|14534.8|14530.8|14544.2|14540.2|14503.6|14499.6|1332
1670943600000|2022-12-13 15:00:00|14536.4|14532.4|14516.1|14512.1|14541.1|14537.1|14516.1|14512.1|1465
1670943900000|2022-12-13 15:05:00|14512.9|14508.9|14500.4|14496.4|14522.3|14518.3|14487.9|14483.9|1721
1670944200000|2022-12-13 15:10:00|14503.6|14499.6|14522.3|14518.3|14527|14523|14500.4|14496.4|1030
1670944500000|2022-12-13 15:15:00|14519.2|14515.2|14491.1|14487.1|14525.4|14521.4|14491.1|14487.1|1341
1670944800000|2022-12-13 15:20:00|14494.2|14490.2|14486.4|14482.4|14502|14498|14472.3|14468.3|1344
1670945100000|2022-12-13 15:25:00|14484.8|14480.8|14459.8|14455.8|14491.1|14487.1|14456.7|14452.7|1230
1670945400000|2022-12-13 15:30:00|14456.7|14452.7|14481.7|14477.7|14481.7|14477.7|14437.9|14433.9|1499
1670945700000|2022-12-13 15:35:00|14478.6|14474.6|14484.8|14480.8|14497.3|14493.3|14477|14473|1068
1670946000000|2022-12-13 15:40:00|14487.9|14483.9|14491.1|14487.1|14491.1|14487.1|14462.9|14458.9|1331
1670946300000|2022-12-13 15:45:00|14492.6|14488.6|14475.4|14471.4|14509.8|14505.8|14472.3|14468.3|1507
1670946600000|2022-12-13 15:50:00|14478.6|14474.6|14491.1|14487.1|14492.6|14488.6|14459.8|14455.8|1328
1670946900000|2022-12-13 15:55:00|14487.9|14483.9|14478.6|14474.6|14491.1|14487.1|14469.2|14465.2|925
1670947200000|2022-12-13 16:00:00|14481.7|14477.7|14462.9|14458.9|14487.9|14483.9|14459.8|14455.8|918
1670947500000|2022-12-13 16:05:00|14459.8|14455.8|14475.4|14471.4|14478.6|14474.6|14458.3|14454.3|1018
1670947800000|2022-12-13 16:10:00|14478.6|14474.6|14456.7|14452.7|14478.6|14474.6|14453.6|14449.6|1051
1670948100000|2022-12-13 16:15:00|14453.6|14449.6|14456.7|14452.7|14466.1|14462.1|14437.9|14433.9|926
1670948400000|2022-12-13 16:20:00|14453.6|14449.6|14466.1|14462.1|14484.8|14480.8|14444.2|14440.2|1456
1670948700000|2022-12-13 16:25:00|14469.2|14465.2|14459.8|14455.8|14472.3|14468.3|14453.6|14449.6|1040
1670949000000|2022-12-13 16:30:00|14458.3|14454.3|14453.6|14449.6|14459.8|14455.8|14437.9|14433.9|845
1670949300000|2022-12-13 16:35:00|14452|14448|14450.4|14446.4|14456.7|14452.7|14437.9|14433.9|659
1670949600000|2022-12-13 16:40:00|14452|14448|14434.8|14430.8|14453.6|14449.6|14422.3|14418.3|842
1670949900000|2022-12-13 16:45:00|14431.7|14427.7|14422.3|14418.3|14437.9|14433.9|14419.2|14415.2|811
1670950200000|2022-12-13 16:50:00|14423.9|14419.9|14428.6|14424.6|14450.4|14446.4|14423.9|14419.9|914
1670950500000|2022-12-13 16:55:00|14427|14423|14437.9|14433.9|14447.3|14443.3|14412.9|14408.9|973
1670950800000|2022-12-13 17:00:00|14439.5|14435.5|14431.7|14427.7|14441.1|14437.1|14428.6|14424.6|704
1670951100000|2022-12-13 17:05:00|14434.8|14430.8|14447.3|14443.3|14459.8|14455.8|14434.8|14430.8|1757
1670951400000|2022-12-13 17:10:00|14448.9|14444.9|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|1167
1670951700000|2022-12-13 17:15:00|14459.8|14455.8|14478.6|14474.6|14478.6|14474.6|14450.4|14446.4|1284
1670952000000|2022-12-13 17:20:00|14475.4|14471.4|14487.9|14483.9|14497.3|14493.3|14472.3|14468.3|1500
1670952300000|2022-12-13 17:25:00|14489.5|14485.5|14453.6|14449.6|14491.1|14487.1|14453.6|14449.6|1253
1670952600000|2022-12-13 17:30:00|14455.1|14451.1|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|963
1670952900000|2022-12-13 17:35:00|14461.4|14457.4|14458.3|14454.3|14466.1|14462.1|14453.6|14449.6|802
1670953200000|2022-12-13 17:40:00|14456.7|14452.7|14475.4|14471.4|14478.6|14474.6|14453.6|14449.6|874
1670953500000|2022-12-13 17:45:00|14478.6|14474.6|14481.7|14477.7|14497.3|14493.3|14478.6|14474.6|1417
1670953800000|2022-12-13 17:50:00|14483.3|14479.3|14491.1|14487.1|14503.6|14499.6|14481.7|14477.7|1411
1670954100000|2022-12-13 17:55:00|14494.2|14490.2|14491.1|14487.1|14497.3|14493.3|14478.6|14474.6|1164
1670954400000|2022-12-13 18:00:00|14489.5|14485.5|14425.4|14421.4|14491.1|14487.1|14417.6|14413.6|3187
1670954700000|2022-12-13 18:05:00|14428.6|14424.6|14428.6|14424.6|14444.2|14440.2|14425.4|14421.4|1757
1670955000000|2022-12-13 18:10:00|14425.4|14421.4|14441.1|14437.1|14441.1|14437.1|14425.4|14421.4|895
1670955300000|2022-12-13 18:15:00|14444.2|14440.2|14459.8|14455.8|14461.4|14457.4|14444.2|14440.2|1777
1670955600000|2022-12-13 18:20:00|14456.7|14452.7|14445.8|14441.8|14459.8|14455.8|14444.2|14440.2|977
1670955900000|2022-12-13 18:25:00|14447.3|14443.3|14441.1|14437.1|14456.7|14452.7|14434.8|14430.8|1143
1670956200000|2022-12-13 18:30:00|14439.5|14435.5|14412.9|14408.9|14439.5|14435.5|14411.4|14407.4|898
1670956500000|2022-12-13 18:35:00|14411.4|14407.4|14409.8|14405.8|14411.4|14407.4|14394.2|14390.2|760
1670956800000|2022-12-13 18:40:00|14406.7|14402.7|14405.1|14401.1|14406.7|14402.7|14397.3|14393.3|591
1670957100000|2022-12-13 18:45:00|14406.7|14402.7|14416.1|14412.1|14425.4|14421.4|14403.6|14399.6|529
1670957400000|2022-12-13 18:50:00|14412.9|14408.9|14406.7|14402.7|14416.1|14412.1|14400.4|14396.4|845
1670957700000|2022-12-13 18:55:00|14409.8|14405.8|14416.1|14412.1|14416.1|14412.1|14406.7|14402.7|761
1670958000000|2022-12-13 19:00:00|14412.9|14408.9|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|702
1670958300000|2022-12-13 19:05:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14411.4|14407.4|436
1670958600000|2022-12-13 19:10:00|14412.9|14408.9|14391.1|14387.1|14416.1|14412.1|14387.9|14383.9|1298
1670958900000|2022-12-13 19:15:00|14387.9|14383.9|14409.8|14405.8|14422.3|14418.3|14384.8|14380.8|1027
1670959200000|2022-12-13 19:20:00|14411.4|14407.4|14394.2|14390.2|14416.1|14412.1|14391.1|14387.1|825
1670959500000|2022-12-13 19:25:00|14391.1|14387.1|14381.7|14377.7|14403.6|14399.6|14381.7|14377.7|2221
1670959800000|2022-12-13 19:30:00|14378.6|14374.6|14387.9|14383.9|14391.1|14387.1|14362.9|14358.9|1209
1670960100000|2022-12-13 19:35:00|14391.1|14387.1|14397.3|14393.3|14397.3|14393.3|14384.8|14380.8|589
1670960400000|2022-12-13 19:40:00|14395.8|14391.8|14403.6|14399.6|14403.6|14399.6|14391.1|14387.1|832
1670960700000|2022-12-13 19:45:00|14400.4|14396.4|14394.2|14390.2|14403.6|14399.6|14387.9|14383.9|663
1670961000000|2022-12-13 19:50:00|14397.3|14393.3|14403.6|14399.6|14412.9|14408.9|14394.2|14390.2|955
1670961300000|2022-12-13 19:55:00|14402|14398|14400.4|14396.4|14409.8|14405.8|14394.2|14390.2|1159
1670961600000|2022-12-13 20:00:00|14397.3|14393.3|14391.1|14387.1|14397.3|14393.3|14384.8|14380.8|960
1670961900000|2022-12-13 20:05:00|14392.6|14388.6|14387.9|14383.9|14394.2|14390.2|14384.8|14380.8|849
1670962200000|2022-12-13 20:10:00|14386.4|14382.4|14387.9|14383.9|14391.1|14387.1|14378.6|14374.6|363
1670962500000|2022-12-13 20:15:00|14391.1|14387.1|14392.6|14388.6|14398.9|14394.9|14387.9|14383.9|282
1670962800000|2022-12-13 20:20:00|14394.2|14390.2|14397.3|14393.3|14400.4|14396.4|14391.1|14387.1|208
1670963100000|2022-12-13 20:25:00|14392.6|14388.6|14380.1|14376.1|14392.6|14388.6|14378.6|14374.6|977
1670963400000|2022-12-13 20:30:00|14381.7|14377.7|14378.6|14374.6|14384.8|14380.8|14375.4|14371.4|346
1670963700000|2022-12-13 20:35:00|14377|14373|14372.3|14368.3|14381.7|14377.7|14372.3|14368.3|483
1670964000000|2022-12-13 20:40:00|14373.9|14369.9|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|368
1670964300000|2022-12-13 20:45:00|14372.3|14368.3|14356.7|14352.7|14372.3|14368.3|14350.4|14346.4|833
1670964600000|2022-12-13 20:50:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|700
1670964900000|2022-12-13 20:55:00|14356.7|14352.7|14384.8|14380.8|14387.9|14383.9|14353.6|14349.6|3314
1670965200000|2022-12-13 21:00:00|14386.4|14382.4|14375.4|14371.4|14387.9|14383.9|14362.9|14358.9|1663
1670965500000|2022-12-13 21:05:00|14373.9|14369.9|14384.8|14380.8|14384.8|14380.8|14366.1|14362.1|645
1670965800000|2022-12-13 21:10:00|14383.3|14379.3|14381.7|14377.7|14394.2|14390.2|14381.7|14377.7|1007
1670966100000|2022-12-13 21:15:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|257
1670966400000|2022-12-13 21:20:00|14381.7|14377.7|14381.7|14377.7|14389.5|14385.5|14381.7|14377.7|501
1670966700000|2022-12-13 21:25:00|14383.3|14379.3|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|403
1670967000000|2022-12-13 21:30:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14372.3|14368.3|424
1670967300000|2022-12-13 21:35:00|14377|14373|14387.9|14383.9|14387.9|14383.9|14377|14373|249
1670967600000|2022-12-13 21:40:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|224
1670967900000|2022-12-13 21:45:00|14386.4|14382.4|14392.6|14388.6|14394.2|14390.2|14384.8|14380.8|182
1670968200000|2022-12-13 21:50:00|14394.2|14390.2|14389.5|14385.5|14394.2|14390.2|14384.8|14380.8|160
1670968500000|2022-12-13 21:55:00|14387.9|14383.9|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|158
1670972400000|2022-12-13 23:00:00|14383.3|14379.3|14391.1|14387.1|14391.1|14387.1|14378.6|14374.6|51
1670972700000|2022-12-13 23:05:00|14392.6|14388.6|14394.2|14390.2|14394.2|14390.2|14392.6|14388.6|10
1670973000000|2022-12-13 23:10:00|14391.1|14387.1|14394.2|14390.2|14397.3|14393.3|14387.9|14383.9|55
1670973300000|2022-12-13 23:15:00|14391.1|14387.1|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|12
1670973600000|2022-12-13 23:20:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|8
1670973900000|2022-12-13 23:25:00|14392.6|14388.6|14392.6|14388.6|14394.2|14390.2|14389.5|14385.5|87
1670974200000|2022-12-13 23:30:00|14394.2|14390.2|14391.1|14387.1|14395.8|14391.8|14391.1|14387.1|18
1670974500000|2022-12-13 23:35:00|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|5
1670974800000|2022-12-13 23:40:00|14395.8|14391.8|14398.9|14394.9|14400.4|14396.4|14394.2|14390.2|20
1670975100000|2022-12-13 23:45:00|14397.3|14393.3|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|7
1670975400000|2022-12-13 23:50:00|14395.8|14391.8|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|5
1670975700000|2022-12-13 23:55:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|8
1670976000000|2022-12-14 00:00:00|14394.2|14390.2|14394.2|14390.2|14397.3|14393.3|14392.6|14388.6|17
1670976300000|2022-12-14 00:05:00|14391.1|14387.1|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|47
1670976600000|2022-12-14 00:10:00|14387.9|14383.9|14395.8|14391.8|14400.4|14396.4|14387.9|14383.9|89
1670976900000|2022-12-14 00:15:00|14397.3|14393.3|14387.9|14383.9|14397.3|14393.3|14387.9|14383.9|48
1670977200000|2022-12-14 00:20:00|14391.1|14387.1|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|66
1670977500000|2022-12-14 00:25:00|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|10
1670977800000|2022-12-14 00:30:00|14389.5|14385.5|14397.3|14393.3|14398.9|14394.9|14387.9|14383.9|93
1670978100000|2022-12-14 00:35:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|24
1670978400000|2022-12-14 00:40:00|14395.8|14391.8|14403.6|14399.6|14403.6|14399.6|14395.8|14391.8|63
1670978700000|2022-12-14 00:45:00|14402|14398|14394.2|14390.2|14402|14398|14394.2|14390.2|118
1670979000000|2022-12-14 00:50:00|||||||||20
1670979300000|2022-12-14 00:55:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|60
1670979600000|2022-12-14 01:00:00|14398.9|14394.9|14406.7|14402.7|14406.7|14402.7|14398.9|14394.9|43
1670979900000|2022-12-14 01:05:00|14409.8|14405.8|14416.1|14412.1|14416.1|14412.1|14403.6|14399.6|93
1670980200000|2022-12-14 01:10:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|49
1670980500000|2022-12-14 01:15:00|14417.6|14413.6|14419.2|14415.2|14422.3|14418.3|14417.6|14413.6|46
1670980800000|2022-12-14 01:20:00|14422.3|14418.3|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|36
1670981100000|2022-12-14 01:25:00|14420.8|14416.8|14419.2|14415.2|14425.4|14421.4|14419.2|14415.2|39
1670981400000|2022-12-14 01:30:00|14420.8|14416.8|14419.2|14415.2|14420.8|14416.8|14419.2|14415.2|15
1670981700000|2022-12-14 01:35:00|14417.6|14413.6|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|40
1670982000000|2022-12-14 01:40:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14409.8|14405.8|28
1670982300000|2022-12-14 01:45:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|79
1670982600000|2022-12-14 01:50:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|46
1670982900000|2022-12-14 01:55:00|14405.1|14401.1|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|26
1670983200000|2022-12-14 02:00:00|14406.7|14402.7|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|51
1670983500000|2022-12-14 02:05:00|14406.7|14402.7|14408.3|14404.3|14409.8|14405.8|14406.7|14402.7|29
1670983800000|2022-12-14 02:10:00|14406.7|14402.7|14406.7|14402.7|14408.3|14404.3|14406.7|14402.7|24
1670984100000|2022-12-14 02:15:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14408.3|14404.3|28
1670984400000|2022-12-14 02:20:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|26
1670984700000|2022-12-14 02:25:00|14411.4|14407.4|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|23
1670985000000|2022-12-14 02:30:00|14408.3|14404.3|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|33
1670985300000|2022-12-14 02:35:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14408.3|14404.3|9
1670985600000|2022-12-14 02:40:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|33
1670985900000|2022-12-14 02:45:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14408.3|14404.3|17
1670986200000|2022-12-14 02:50:00|14411.4|14407.4|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|46
1670986500000|2022-12-14 02:55:00|||||||||12
1670986800000|2022-12-14 03:00:00|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|14408.3|14404.3|24
1670987100000|2022-12-14 03:05:00|||||||||9
1670987400000|2022-12-14 03:10:00|14408.3|14404.3|14406.7|14402.7|14409.8|14405.8|14406.7|14402.7|41
1670987700000|2022-12-14 03:15:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14406.7|14402.7|27
1670988000000|2022-12-14 03:20:00|14411.4|14407.4|14422.3|14418.3|14422.3|14418.3|14409.8|14405.8|127
1670988300000|2022-12-14 03:25:00|||||||||23
1670988600000|2022-12-14 03:30:00|14425.4|14421.4|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|17
1670988900000|2022-12-14 03:35:00|14420.8|14416.8|14428.6|14424.6|14428.6|14424.6|14417.6|14413.6|109
1670989200000|2022-12-14 03:40:00|14430.1|14426.1|14425.4|14421.4|14431.7|14427.7|14425.4|14421.4|71
1670989500000|2022-12-14 03:45:00|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|14422.3|14418.3|9
1670989800000|2022-12-14 03:50:00|14425.4|14421.4|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|62
1670990100000|2022-12-14 03:55:00|14416.1|14412.1|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|36
1670990400000|2022-12-14 04:00:00|14425.4|14421.4|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|27
1670990700000|2022-12-14 04:05:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14419.2|14415.2|40
1670991000000|2022-12-14 04:10:00|||||||||43
1670991300000|2022-12-14 04:15:00|||||||||13
1670991600000|2022-12-14 04:20:00|14416.1|14412.1|14417.6|14413.6|14419.2|14415.2|14412.9|14408.9|118
1670991900000|2022-12-14 04:25:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14412.9|14408.9|16
1670992200000|2022-12-14 04:30:00|14416.1|14412.1|14409.8|14405.8|14416.1|14412.1|14409.8|14405.8|21
1670992500000|2022-12-14 04:35:00|14406.7|14402.7|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|63
1670992800000|2022-12-14 04:40:00|14409.8|14405.8|14409.8|14405.8|14411.4|14407.4|14406.7|14402.7|41
1670993100000|2022-12-14 04:45:00|14406.7|14402.7|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|40
1670993400000|2022-12-14 04:50:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|15
1670993700000|2022-12-14 04:55:00|||||||||66
1670994000000|2022-12-14 05:00:00|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|16
1670994300000|2022-12-14 05:05:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|20
1670994600000|2022-12-14 05:10:00|14416.1|14412.1|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|47
1670994900000|2022-12-14 05:15:00|14417.6|14413.6|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|29
1670995200000|2022-12-14 05:20:00|14411.4|14407.4|14412.9|14408.9|14414.5|14410.5|14411.4|14407.4|56
1670995500000|2022-12-14 05:25:00|14414.5|14410.5|14414.5|14410.5|14417.6|14413.6|14412.9|14408.9|22
1670995800000|2022-12-14 05:30:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|40
1670996100000|2022-12-14 05:35:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|20
1670996400000|2022-12-14 05:40:00|14419.2|14415.2|14428.6|14424.6|14428.6|14424.6|14416.1|14412.1|155
1670996700000|2022-12-14 05:45:00|14425.4|14421.4|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|44
1670997000000|2022-12-14 05:50:00|14427|14423|14431.7|14427.7|14431.7|14427.7|14425.4|14421.4|63
1670997300000|2022-12-14 05:55:00|14433.3|14429.3|14431.7|14427.7|14433.3|14429.3|14428.6|14424.6|91
1670997600000|2022-12-14 06:00:00|14430.1|14426.1|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|41
1670997900000|2022-12-14 06:05:00|14431.7|14427.7|14441.1|14437.1|14441.1|14437.1|14428.6|14424.6|133
1670998200000|2022-12-14 06:10:00|14444.2|14440.2|14442.6|14438.6|14447.3|14443.3|14441.1|14437.1|84
1670998500000|2022-12-14 06:15:00|14441.1|14437.1|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|24
1670998800000|2022-12-14 06:20:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14434.8|14430.8|41
1670999100000|2022-12-14 06:25:00|14437.9|14433.9|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|25
1670999400000|2022-12-14 06:30:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14431.7|14427.7|80
1670999700000|2022-12-14 06:35:00|14433.3|14429.3|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|31
1671000000000|2022-12-14 06:40:00|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|14437.9|14433.9|10
1671000300000|2022-12-14 06:45:00|14441.1|14437.1|14444.2|14440.2|14450.4|14446.4|14441.1|14437.1|158
1671000600000|2022-12-14 06:50:00|14447.3|14443.3|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|100
1671000900000|2022-12-14 06:55:00|14439.5|14435.5|14444.2|14440.2|14444.2|14440.2|14437.9|14433.9|69
1671001200000|2022-12-14 07:00:00|14445.8|14441.8|14437.9|14433.9|14456.7|14452.7|14437.9|14433.9|77
1671001500000|2022-12-14 07:05:00|14439.5|14435.5|14441.1|14437.1|14447.3|14443.3|14437.9|14433.9|54
1671001800000|2022-12-14 07:10:00|14439.5|14435.5|14452|14448|14452|14448|14437.9|14433.9|107
1671002100000|2022-12-14 07:15:00|14450.4|14446.4|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|44
1671002400000|2022-12-14 07:20:00|14453.6|14449.6|14475.4|14471.4|14475.4|14471.4|14453.6|14449.6|202
1671002700000|2022-12-14 07:25:00|14478.6|14474.6|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|223
1671003000000|2022-12-14 07:30:00|14475.4|14471.4|14469.2|14465.2|14475.4|14471.4|14466.1|14462.1|195
1671003300000|2022-12-14 07:35:00|14470.8|14466.8|14478.6|14474.6|14481.7|14477.7|14469.2|14465.2|81
1671003600000|2022-12-14 07:40:00|14477|14473|14475.4|14471.4|14478.6|14474.6|14472.3|14468.3|186
1671003900000|2022-12-14 07:45:00|14472.3|14468.3|14462.9|14458.9|14478.6|14474.6|14461.4|14457.4|124
1671004200000|2022-12-14 07:50:00|14466.1|14462.1|14459.8|14455.8|14466.1|14462.1|14453.6|14449.6|173
1671004500000|2022-12-14 07:55:00|14461.4|14457.4|14466.1|14462.1|14467.6|14463.6|14459.8|14455.8|66
1671004800000|2022-12-14 08:00:00|14469.2|14465.2|14453.6|14449.6|14469.2|14465.2|14447.3|14443.3|262
1671005100000|2022-12-14 08:05:00|14452|14448|14434.8|14430.8|14453.6|14449.6|14431.7|14427.7|233
1671005400000|2022-12-14 08:10:00|14436.4|14432.4|14447.3|14443.3|14456.7|14452.7|14434.8|14430.8|220
1671005700000|2022-12-14 08:15:00|14450.4|14446.4|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|179
1671006000000|2022-12-14 08:20:00|14459.8|14455.8|14472.3|14468.3|14478.6|14474.6|14459.8|14455.8|282
1671006300000|2022-12-14 08:25:00|14469.2|14465.2|14459.8|14455.8|14470.8|14466.8|14459.8|14455.8|81
1671006600000|2022-12-14 08:30:00|14458.3|14454.3|14466.1|14462.1|14469.2|14465.2|14456.7|14452.7|117
1671006900000|2022-12-14 08:35:00|14469.2|14465.2|14466.1|14462.1|14473.9|14469.9|14462.9|14458.9|141
1671007200000|2022-12-14 08:40:00|14464.5|14460.5|14466.1|14462.1|14469.2|14465.2|14462.9|14458.9|109
1671007500000|2022-12-14 08:45:00|14462.9|14458.9|14453.6|14449.6|14466.1|14462.1|14453.6|14449.6|112
1671007800000|2022-12-14 08:50:00|14452|14448|14437.9|14433.9|14452|14448|14434.8|14430.8|203
1671008100000|2022-12-14 08:55:00|14441.1|14437.1|14425.4|14421.4|14441.1|14437.1|14425.4|14421.4|286
1671008400000|2022-12-14 09:00:00|14422.3|14418.3|14406.7|14402.7|14422.3|14418.3|14397.3|14393.3|381
1671008700000|2022-12-14 09:05:00|14405.1|14401.1|14400.4|14396.4|14419.2|14415.2|14400.4|14396.4|525
1671009000000|2022-12-14 09:10:00|14402|14398|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|100
1671009300000|2022-12-14 09:15:00|14400.4|14396.4|14397.3|14393.3|14403.6|14399.6|14394.2|14390.2|166
1671009600000|2022-12-14 09:20:00|14395.8|14391.8|14403.6|14399.6|14405.1|14401.1|14387.9|14383.9|238
1671009900000|2022-12-14 09:25:00|14402|14398|14409.8|14405.8|14416.1|14412.1|14400.4|14396.4|125
1671010200000|2022-12-14 09:30:00|14406.7|14402.7|14408.3|14404.3|14409.8|14405.8|14402|14398|157
1671010500000|2022-12-14 09:35:00|14406.7|14402.7|14380.1|14376.1|14409.8|14405.8|14378.6|14374.6|349
1671010800000|2022-12-14 09:40:00|14381.7|14377.7|14391.1|14387.1|14397.3|14393.3|14381.7|14377.7|225
1671011100000|2022-12-14 09:45:00|14394.2|14390.2|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|87
1671011400000|2022-12-14 09:50:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|153
1671011700000|2022-12-14 09:55:00|14395.8|14391.8|14394.2|14390.2|14400.4|14396.4|14394.2|14390.2|161
1671012000000|2022-12-14 10:00:00|14395.8|14391.8|14372.3|14368.3|14397.3|14393.3|14372.3|14368.3|336
1671012300000|2022-12-14 10:05:00|14375.4|14371.4|14369.2|14365.2|14378.6|14374.6|14366.1|14362.1|265
1671012600000|2022-12-14 10:10:00|14367.6|14363.6|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|291
1671012900000|2022-12-14 10:15:00|14381.7|14377.7|14384.8|14380.8|14386.4|14382.4|14378.6|14374.6|181
1671013200000|2022-12-14 10:20:00|14383.3|14379.3|14381.7|14377.7|14387.9|14383.9|14381.7|14377.7|186
1671013500000|2022-12-14 10:25:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|55
1671013800000|2022-12-14 10:30:00|14386.4|14382.4|14397.3|14393.3|14398.9|14394.9|14384.8|14380.8|125
1671014100000|2022-12-14 10:35:00|14398.9|14394.9|14391.1|14387.1|14400.4|14396.4|14384.8|14380.8|127
1671014400000|2022-12-14 10:40:00|14389.5|14385.5|14372.3|14368.3|14391.1|14387.1|14372.3|14368.3|143
1671014700000|2022-12-14 10:45:00|14373.9|14369.9|14369.2|14365.2|14375.4|14371.4|14364.5|14360.5|195
1671015000000|2022-12-14 10:50:00|14367.6|14363.6|14362.9|14358.9|14369.2|14365.2|14359.8|14355.8|108
1671015300000|2022-12-14 10:55:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|53
1671015600000|2022-12-14 11:00:00|14362.9|14358.9|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|99
1671015900000|2022-12-14 11:05:00|14373.9|14369.9|14375.4|14371.4|14375.4|14371.4|14369.2|14365.2|72
1671016200000|2022-12-14 11:10:00|14373.9|14369.9|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|178
1671016500000|2022-12-14 11:15:00|14362.9|14358.9|14353.6|14349.6|14366.1|14362.1|14353.6|14349.6|225
1671016800000|2022-12-14 11:20:00|14356.7|14352.7|14362.9|14358.9|14364.5|14360.5|14356.7|14352.7|67
1671017100000|2022-12-14 11:25:00|14364.5|14360.5|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|73
1671017400000|2022-12-14 11:30:00|14367.6|14363.6|14362.9|14358.9|14372.3|14368.3|14362.9|14358.9|116
1671017700000|2022-12-14 11:35:00|14364.5|14360.5|14362.9|14358.9|14367.6|14363.6|14359.8|14355.8|90
1671018000000|2022-12-14 11:40:00|14359.8|14355.8|14359.8|14355.8|14364.5|14360.5|14359.8|14355.8|88
1671018300000|2022-12-14 11:45:00|14361.4|14357.4|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|178
1671018600000|2022-12-14 11:50:00|14361.4|14357.4|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|134
1671018900000|2022-12-14 11:55:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14362.9|14358.9|149
1671019200000|2022-12-14 12:00:00|14366.1|14362.1|14353.6|14349.6|14366.1|14362.1|14348.9|14344.9|281
1671019500000|2022-12-14 12:05:00|14352|14348|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|115
1671019800000|2022-12-14 12:10:00|14359.8|14355.8|14350.4|14346.4|14362.9|14358.9|14347.3|14343.3|225
1671020100000|2022-12-14 12:15:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|123
1671020400000|2022-12-14 12:20:00|14347.3|14343.3|14359.8|14355.8|14359.8|14355.8|14347.3|14343.3|136
1671020700000|2022-12-14 12:25:00|14362.9|14358.9|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|321
1671021000000|2022-12-14 12:30:00|14353.6|14349.6|14350.4|14346.4|14356.7|14352.7|14337.9|14333.9|325
1671021300000|2022-12-14 12:35:00|14353.6|14349.6|14353.6|14349.6|14359.8|14355.8|14348.9|14344.9|200
1671021600000|2022-12-14 12:40:00|14350.4|14346.4|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|290
1671021900000|2022-12-14 12:45:00|14337.9|14333.9|14337.9|14333.9|14341.1|14337.1|14328.6|14324.6|401
1671022200000|2022-12-14 12:50:00|14334.8|14330.8|14331.7|14327.7|14344.2|14340.2|14331.7|14327.7|405
1671022500000|2022-12-14 12:55:00|14334.8|14330.8|14347.3|14343.3|14350.4|14346.4|14331.7|14327.7|315
1671022800000|2022-12-14 13:00:00|14345.8|14341.8|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|299
1671023100000|2022-12-14 13:05:00|14345.8|14341.8|14353.6|14349.6|14361.4|14357.4|14345.8|14341.8|262
1671023400000|2022-12-14 13:10:00|14352|14348|14347.3|14343.3|14353.6|14349.6|14334.8|14330.8|334
1671023700000|2022-12-14 13:15:00|14344.2|14340.2|14350.4|14346.4|14353.6|14349.6|14342.6|14338.6|476
1671024000000|2022-12-14 13:20:00|14352|14348|14341.1|14337.1|14369.2|14365.2|14334.8|14330.8|649
1671024300000|2022-12-14 13:25:00|14344.2|14340.2|14328.6|14324.6|14350.4|14346.4|14325.4|14321.4|779
1671024600000|2022-12-14 13:30:00|14325.4|14321.4|14341.1|14337.1|14341.1|14337.1|14322.3|14318.3|886
1671024900000|2022-12-14 13:35:00|14344.2|14340.2|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|479
1671025200000|2022-12-14 13:40:00|14334.8|14330.8|14356.7|14352.7|14356.7|14352.7|14334.8|14330.8|554
1671025500000|2022-12-14 13:45:00|14353.6|14349.6|14358.3|14354.3|14362.9|14358.9|14350.4|14346.4|451
1671025800000|2022-12-14 13:50:00|14359.8|14355.8|14362.9|14358.9|14373.9|14369.9|14350.4|14346.4|499
1671026100000|2022-12-14 13:55:00|14361.4|14357.4|14341.1|14337.1|14369.2|14365.2|14331.7|14327.7|908
1671026400000|2022-12-14 14:00:00|14342.6|14338.6|14344.2|14340.2|14356.7|14352.7|14341.1|14337.1|345
1671026700000|2022-12-14 14:05:00|14345.8|14341.8|14356.7|14352.7|14356.7|14352.7|14342.6|14338.6|644
1671027000000|2022-12-14 14:10:00|14353.6|14349.6|14364.5|14360.5|14364.5|14360.5|14350.4|14346.4|579
1671027300000|2022-12-14 14:15:00|14362.9|14358.9|14375.4|14371.4|14381.7|14377.7|14355.1|14351.1|733
1671027600000|2022-12-14 14:20:00|14372.3|14368.3|14397.3|14393.3|14400.4|14396.4|14372.3|14368.3|1007
1671027900000|2022-12-14 14:25:00|14395.8|14391.8|14386.4|14382.4|14397.3|14393.3|14384.8|14380.8|673
1671028200000|2022-12-14 14:30:00|14387.9|14383.9|14372.3|14368.3|14397.3|14393.3|14372.3|14368.3|949
1671028500000|2022-12-14 14:35:00|14370.8|14366.8|14409.8|14405.8|14409.8|14405.8|14370.8|14366.8|1135
1671028800000|2022-12-14 14:40:00|14408.3|14404.3|14422.3|14418.3|14431.7|14427.7|14406.7|14402.7|1098
1671029100000|2022-12-14 14:45:00|14419.2|14415.2|14409.8|14405.8|14425.4|14421.4|14403.6|14399.6|1631
1671029400000|2022-12-14 14:50:00|14411.4|14407.4|14406.7|14402.7|14416.1|14412.1|14391.1|14387.1|901
1671029700000|2022-12-14 14:55:00|14403.6|14399.6|14416.1|14412.1|14422.3|14418.3|14398.9|14394.9|949
1671030000000|2022-12-14 15:00:00|14417.6|14413.6|14409.8|14405.8|14422.3|14418.3|14409.8|14405.8|862
1671030300000|2022-12-14 15:05:00|14411.4|14407.4|14406.7|14402.7|14416.1|14412.1|14403.6|14399.6|1030
1671030600000|2022-12-14 15:10:00|14409.8|14405.8|14406.7|14402.7|14419.2|14415.2|14405.1|14401.1|666
1671030900000|2022-12-14 15:15:00|14405.1|14401.1|14391.1|14387.1|14409.8|14405.8|14387.9|14383.9|921
1671031200000|2022-12-14 15:20:00|14392.6|14388.6|14369.2|14365.2|14394.2|14390.2|14366.1|14362.1|951
1671031500000|2022-12-14 15:25:00|14372.3|14368.3|14394.2|14390.2|14397.3|14393.3|14372.3|14368.3|1180
1671031800000|2022-12-14 15:30:00|14397.3|14393.3|14378.6|14374.6|14400.4|14396.4|14378.6|14374.6|829
1671032100000|2022-12-14 15:35:00|14381.7|14377.7|14366.1|14362.1|14381.7|14377.7|14359.8|14355.8|917
1671032400000|2022-12-14 15:40:00|14362.9|14358.9|14406.7|14402.7|14412.9|14408.9|14362.9|14358.9|1574
1671032700000|2022-12-14 15:45:00|14409.8|14405.8|14397.3|14393.3|14412.9|14408.9|14391.1|14387.1|3919
1671033000000|2022-12-14 15:50:00|14398.9|14394.9|14406.7|14402.7|14409.8|14405.8|14397.3|14393.3|1195
1671033300000|2022-12-14 15:55:00|14403.6|14399.6|14406.7|14402.7|14411.4|14407.4|14400.4|14396.4|514
1671033600000|2022-12-14 16:00:00|14403.6|14399.6|14394.2|14390.2|14409.8|14405.8|14394.2|14390.2|614
1671033900000|2022-12-14 16:05:00|14391.1|14387.1|14378.6|14374.6|14397.3|14393.3|14372.3|14368.3|756
1671034200000|2022-12-14 16:10:00|14377|14373|14394.2|14390.2|14400.4|14396.4|14369.2|14365.2|1053
1671034500000|2022-12-14 16:15:00|14397.3|14393.3|14372.3|14368.3|14400.4|14396.4|14369.2|14365.2|1255
1671034800000|2022-12-14 16:20:00|14369.2|14365.2|14372.3|14368.3|14381.7|14377.7|14369.2|14365.2|943
1671035100000|2022-12-14 16:25:00|14373.9|14369.9|14359.8|14355.8|14375.4|14371.4|14350.4|14346.4|1429
1671035400000|2022-12-14 16:30:00|14356.7|14352.7|14345.8|14341.8|14362.9|14358.9|14341.1|14337.1|649
1671035700000|2022-12-14 16:35:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14337.9|14333.9|620
1671036000000|2022-12-14 16:40:00|14345.8|14341.8|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|604
1671036300000|2022-12-14 16:45:00|14341.1|14337.1|14319.2|14315.2|14341.1|14337.1|14316.1|14312.1|895
1671036600000|2022-12-14 16:50:00|14312.9|14308.9|14319.2|14315.2|14325.4|14321.4|14312.9|14308.9|777
1671036900000|2022-12-14 16:55:00|14317.6|14313.6|14319.2|14315.2|14334.8|14330.8|14316.1|14312.1|667
1671037200000|2022-12-14 17:00:00|14320.8|14316.8|14328.6|14324.6|14331.7|14327.7|14316.1|14312.1|620
1671037500000|2022-12-14 17:05:00|14331.7|14327.7|14337.9|14333.9|14341.1|14337.1|14331.7|14327.7|329
1671037800000|2022-12-14 17:10:00|14339.5|14335.5|14341.1|14337.1|14342.6|14338.6|14337.9|14333.9|162
1671038100000|2022-12-14 17:15:00|14344.2|14340.2|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|310
1671038400000|2022-12-14 17:20:00|14336.4|14332.4|14319.2|14315.2|14337.9|14333.9|14316.1|14312.1|477
1671038700000|2022-12-14 17:25:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|479
1671039000000|2022-12-14 17:30:00|14317.6|14313.6|14316.1|14312.1|14322.3|14318.3|14312.9|14308.9|340
1671039300000|2022-12-14 17:35:00|14312.9|14308.9|14316.1|14312.1|14319.2|14315.2|14306.7|14302.7|424
1671039600000|2022-12-14 17:40:00|14314.5|14310.5|14308.3|14304.3|14316.1|14312.1|14306.7|14302.7|316
1671039900000|2022-12-14 17:45:00|14306.7|14302.7|14294.2|14290.2|14309.8|14305.8|14294.2|14290.2|340
1671040200000|2022-12-14 17:50:00|14295.8|14291.8|14294.2|14290.2|14295.8|14291.8|14287.9|14283.9|419
1671040500000|2022-12-14 17:55:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|264
1671040800000|2022-12-14 18:00:00|14295.8|14291.8|14303.6|14299.6|14305.1|14301.1|14294.2|14290.2|336
1671041100000|2022-12-14 18:05:00|14302|14298|14297.3|14293.3|14303.6|14299.6|14278.6|14274.6|1075
1671041400000|2022-12-14 18:10:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14291.1|14287.1|295
1671041700000|2022-12-14 18:15:00|14291.1|14287.1|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|324
1671042000000|2022-12-14 18:20:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|577
1671042300000|2022-12-14 18:25:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|441
1671042600000|2022-12-14 18:30:00|14284.8|14280.8|14294.2|14290.2|14297.3|14293.3|14281.7|14277.7|582
1671042900000|2022-12-14 18:35:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14281.7|14277.7|469
1671043200000|2022-12-14 18:40:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|638
1671043500000|2022-12-14 18:45:00|14291.1|14287.1|14303.6|14299.6|14306.7|14302.7|14287.9|14283.9|971
1671043800000|2022-12-14 18:50:00|14306.7|14302.7|14319.2|14315.2|14319.2|14315.2|14294.2|14290.2|896
1671044100000|2022-12-14 18:55:00|14316.1|14312.1|14305.1|14301.1|14319.2|14315.2|14295.8|14291.8|457
1671044400000|2022-12-14 19:00:00|14314.5|14310.5|14312.9|14308.9|14331.7|14327.7|14277|14273|1205
1671044700000|2022-12-14 19:05:00|14311.4|14307.4|14291.1|14287.1|14312.9|14308.9|14281.7|14277.7|1259
1671045000000|2022-12-14 19:10:00|14287.9|14283.9|14337.9|14333.9|14353.6|14349.6|14281.7|14277.7|1402
1671045300000|2022-12-14 19:15:00|14336.4|14332.4|14337.9|14333.9|14344.2|14340.2|14322.3|14318.3|1061
1671045600000|2022-12-14 19:20:00|14341.1|14337.1|14342.6|14338.6|14345.8|14341.8|14328.6|14324.6|797
1671045900000|2022-12-14 19:25:00|14341.1|14337.1|14336.4|14332.4|14353.6|14349.6|14331.7|14327.7|1040
1671046200000|2022-12-14 19:30:00|14334.8|14330.8|14319.2|14315.2|14341.1|14337.1|14314.5|14310.5|802
1671046500000|2022-12-14 19:35:00|14317.6|14313.6|14325.4|14321.4|14334.8|14330.8|14306.7|14302.7|1019
1671046800000|2022-12-14 19:40:00|14328.6|14324.6|14359.8|14355.8|14369.2|14365.2|14319.2|14315.2|1132
1671047100000|2022-12-14 19:45:00|14356.7|14352.7|14369.2|14365.2|14375.4|14371.4|14331.7|14327.7|788
1671047400000|2022-12-14 19:50:00|14367.6|14363.6|14381.7|14377.7|14386.4|14382.4|14359.8|14355.8|1366
1671047700000|2022-12-14 19:55:00|14380.1|14376.1|14366.1|14362.1|14397.3|14393.3|14362.9|14358.9|1282
1671048000000|2022-12-14 20:00:00|14369.2|14365.2|14378.6|14374.6|14384.8|14380.8|14362.9|14358.9|878
1671048300000|2022-12-14 20:05:00|14377|14373|14391.1|14387.1|14397.3|14393.3|14369.2|14365.2|744
1671048600000|2022-12-14 20:10:00|14392.6|14388.6|14416.1|14412.1|14422.3|14418.3|14387.9|14383.9|1119
1671048900000|2022-12-14 20:15:00|14414.5|14410.5|14412.9|14408.9|14419.2|14415.2|14391.1|14387.1|573
1671049200000|2022-12-14 20:20:00|14414.5|14410.5|14422.3|14418.3|14422.3|14418.3|14411.4|14407.4|453
1671049500000|2022-12-14 20:25:00|14419.2|14415.2|14403.6|14399.6|14425.4|14421.4|14400.4|14396.4|449
1671049800000|2022-12-14 20:30:00|14400.4|14396.4|14416.1|14412.1|14419.2|14415.2|14394.2|14390.2|693
1671050100000|2022-12-14 20:35:00|14417.6|14413.6|14441.1|14437.1|14450.4|14446.4|14416.1|14412.1|938
1671050400000|2022-12-14 20:40:00|14444.2|14440.2|14444.2|14440.2|14444.2|14440.2|14431.7|14427.7|554
1671050700000|2022-12-14 20:45:00|14441.1|14437.1|14450.4|14446.4|14462.9|14458.9|14441.1|14437.1|656
1671051000000|2022-12-14 20:50:00|14448.9|14444.9|14425.4|14421.4|14450.4|14446.4|14419.2|14415.2|786
1671051300000|2022-12-14 20:55:00|14423.9|14419.9|14441.1|14437.1|14453.6|14449.6|14419.2|14415.2|1720
1671051600000|2022-12-14 21:00:00|14437.9|14433.9|14387.9|14383.9|14441.1|14437.1|14387.9|14383.9|1635
1671051900000|2022-12-14 21:05:00|14391.1|14387.1|14411.4|14407.4|14416.1|14412.1|14391.1|14387.1|459
1671052200000|2022-12-14 21:10:00|14412.9|14408.9|14403.6|14399.6|14412.9|14408.9|14400.4|14396.4|166
1671052500000|2022-12-14 21:15:00|14406.7|14402.7|14406.7|14402.7|14412.9|14408.9|14405.1|14401.1|174
1671052800000|2022-12-14 21:20:00|14408.3|14404.3|14398.9|14394.9|14409.8|14405.8|14397.3|14393.3|178
1671053100000|2022-12-14 21:25:00|14400.4|14396.4|14392.6|14388.6|14403.6|14399.6|14391.1|14387.1|306
1671053400000|2022-12-14 21:30:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14392.6|14388.6|57
1671053700000|2022-12-14 21:35:00|14394.2|14390.2|14391.1|14387.1|14397.3|14393.3|14387.9|14383.9|151
1671054000000|2022-12-14 21:40:00|14389.5|14385.5|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|139
1671054300000|2022-12-14 21:45:00|14394.2|14390.2|14389.5|14385.5|14403.6|14399.6|14381.7|14377.7|179
1671054600000|2022-12-14 21:50:00|14391.1|14387.1|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|128
1671054900000|2022-12-14 21:55:00|14386.4|14382.4|14391.1|14387.1|14394.2|14390.2|14384.8|14380.8|177
1671058800000|2022-12-14 23:00:00|14395.8|14391.8|14387.9|14383.9|14398.9|14394.9|14387.9|14383.9|64
1671059100000|2022-12-14 23:05:00|14391.1|14387.1|14392.6|14388.6|14394.2|14390.2|14389.5|14385.5|13
1671059400000|2022-12-14 23:10:00|14391.1|14387.1|14389.5|14385.5|14391.1|14387.1|14384.8|14380.8|39
1671059700000|2022-12-14 23:15:00|14391.1|14387.1|14387.9|14383.9|14392.6|14388.6|14387.9|14383.9|13
1671060000000|2022-12-14 23:20:00|14391.1|14387.1|14391.1|14387.1|14395.8|14391.8|14391.1|14387.1|40
1671060300000|2022-12-14 23:25:00|14387.9|14383.9|14383.3|14379.3|14387.9|14383.9|14383.3|14379.3|75
1671060600000|2022-12-14 23:30:00|14384.8|14380.8|14391.1|14387.1|14394.2|14390.2|14381.7|14377.7|51
1671060900000|2022-12-14 23:35:00|14389.5|14385.5|14386.4|14382.4|14391.1|14387.1|14384.8|14380.8|35
1671061200000|2022-12-14 23:40:00|14387.9|14383.9|14391.1|14387.1|14392.6|14388.6|14384.8|14380.8|64
1671061500000|2022-12-14 23:45:00|14389.5|14385.5|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|58
1671061800000|2022-12-14 23:50:00|14384.8|14380.8|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|29
1671062100000|2022-12-14 23:55:00|14386.4|14382.4|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|29
1671062400000|2022-12-15 00:00:00|14386.4|14382.4|14381.7|14377.7|14387.9|14383.9|14378.6|14374.6|67
1671062700000|2022-12-15 00:05:00|14380.1|14376.1|14372.3|14368.3|14381.7|14377.7|14372.3|14368.3|42
1671063000000|2022-12-15 00:10:00|14369.2|14365.2|14369.2|14365.2|14372.3|14368.3|14367.6|14363.6|132
1671063300000|2022-12-15 00:15:00|14367.6|14363.6|14375.4|14371.4|14378.6|14374.6|14366.1|14362.1|74
1671063600000|2022-12-15 00:20:00|14373.9|14369.9|14366.1|14362.1|14375.4|14371.4|14366.1|14362.1|87
1671063900000|2022-12-15 00:25:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|44
1671064200000|2022-12-15 00:30:00|14359.8|14355.8|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|54
1671064500000|2022-12-15 00:35:00|14369.2|14365.2|14364.5|14360.5|14372.3|14368.3|14364.5|14360.5|57
1671064800000|2022-12-15 00:40:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|20
1671065100000|2022-12-15 00:45:00|14361.4|14357.4|14369.2|14365.2|14369.2|14365.2|14359.8|14355.8|20
1671065400000|2022-12-15 00:50:00|14367.6|14363.6|14369.2|14365.2|14369.2|14365.2|14364.5|14360.5|21
1671065700000|2022-12-15 00:55:00|14370.8|14366.8|14366.1|14362.1|14372.3|14368.3|14366.1|14362.1|13
1671066000000|2022-12-15 01:00:00|14362.9|14358.9|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|44
1671066300000|2022-12-15 01:05:00|14367.6|14363.6|14370.8|14366.8|14375.4|14371.4|14366.1|14362.1|51
1671066600000|2022-12-15 01:10:00|14369.2|14365.2|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|27
1671066900000|2022-12-15 01:15:00|14366.1|14362.1|14369.2|14365.2|14370.8|14366.8|14366.1|14362.1|8
1671067200000|2022-12-15 01:20:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14370.8|14366.8|46
1671067500000|2022-12-15 01:25:00|14369.2|14365.2|14378.6|14374.6|14378.6|14374.6|14369.2|14365.2|73
1671067800000|2022-12-15 01:30:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14375.4|14371.4|26
1671068100000|2022-12-15 01:35:00|14372.3|14368.3|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|56
1671068400000|2022-12-15 01:40:00|14366.1|14362.1|14367.6|14363.6|14369.2|14365.2|14366.1|14362.1|74
1671068700000|2022-12-15 01:45:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14364.5|14360.5|24
1671069000000|2022-12-15 01:50:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|69
1671069300000|2022-12-15 01:55:00|14364.5|14360.5|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|46
1671069600000|2022-12-15 02:00:00|14361.4|14357.4|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|55
1671069900000|2022-12-15 02:05:00|14358.3|14354.3|14350.4|14346.4|14362.9|14358.9|14350.4|14346.4|125
1671070200000|2022-12-15 02:10:00|14353.6|14349.6|14347.3|14343.3|14353.6|14349.6|14341.1|14337.1|101
1671070500000|2022-12-15 02:15:00|14345.8|14341.8|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|75
1671070800000|2022-12-15 02:20:00|14353.6|14349.6|14350.4|14346.4|14353.6|14349.6|14350.4|14346.4|33
1671071100000|2022-12-15 02:25:00|14352|14348|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|18
1671071400000|2022-12-15 02:30:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14359.8|14355.8|68
1671071700000|2022-12-15 02:35:00|14358.3|14354.3|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|29
1671072000000|2022-12-15 02:40:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14361.4|14357.4|29
1671072300000|2022-12-15 02:45:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|15
1671072600000|2022-12-15 02:50:00|14361.4|14357.4|14362.9|14358.9|14362.9|14358.9|14359.8|14355.8|21
1671072900000|2022-12-15 02:55:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14359.8|14355.8|22
1671073200000|2022-12-15 03:00:00|14361.4|14357.4|14362.9|14358.9|14362.9|14358.9|14361.4|14357.4|21
1671073500000|2022-12-15 03:05:00|14366.1|14362.1|14359.8|14355.8|14366.1|14362.1|14356.7|14352.7|79
1671073800000|2022-12-15 03:10:00|14358.3|14354.3|14369.2|14365.2|14369.2|14365.2|14356.7|14352.7|52
1671074100000|2022-12-15 03:15:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|22
1671074400000|2022-12-15 03:20:00|14369.2|14365.2|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|34
1671074700000|2022-12-15 03:25:00|14366.1|14362.1|14381.7|14377.7|14381.7|14377.7|14366.1|14362.1|50
1671075000000|2022-12-15 03:30:00|14383.3|14379.3|14391.1|14387.1|14394.2|14390.2|14381.7|14377.7|156
1671075300000|2022-12-15 03:35:00|14387.9|14383.9|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|55
1671075600000|2022-12-15 03:40:00|14383.3|14379.3|14394.2|14390.2|14394.2|14390.2|14381.7|14377.7|55
1671075900000|2022-12-15 03:45:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14387.9|14383.9|47
1671076200000|2022-12-15 03:50:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|17
1671076500000|2022-12-15 03:55:00|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|14389.5|14385.5|48
1671076800000|2022-12-15 04:00:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|34
1671077100000|2022-12-15 04:05:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14391.1|14387.1|37
1671077400000|2022-12-15 04:10:00|14389.5|14385.5|14392.6|14388.6|14394.2|14390.2|14387.9|14383.9|37
1671077700000|2022-12-15 04:15:00|14391.1|14387.1|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|66
1671078000000|2022-12-15 04:20:00|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|14383.3|14379.3|47
1671078300000|2022-12-15 04:25:00|14387.9|14383.9|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|20
1671078600000|2022-12-15 04:30:00|14381.7|14377.7|14381.7|14377.7|14381.7|14377.7|14381.7|14377.7|8
1671078900000|2022-12-15 04:35:00|||||||||6
1671079200000|2022-12-15 04:40:00|14378.6|14374.6|14381.7|14377.7|14381.7|14377.7|14378.6|14374.6|15
1671079500000|2022-12-15 04:45:00|14383.3|14379.3|14381.7|14377.7|14383.3|14379.3|14381.7|14377.7|9
1671079800000|2022-12-15 04:50:00|14380.1|14376.1|14381.7|14377.7|14384.8|14380.8|14378.6|14374.6|21
1671080100000|2022-12-15 04:55:00|14380.1|14376.1|14377|14373|14381.7|14377.7|14375.4|14371.4|70
1671080400000|2022-12-15 05:00:00|14378.6|14374.6|14378.6|14374.6|14378.6|14374.6|14375.4|14371.4|7
1671080700000|2022-12-15 05:05:00|14377|14373|14378.6|14374.6|14378.6|14374.6|14372.3|14368.3|39
1671081000000|2022-12-15 05:10:00|14381.7|14377.7|14381.7|14377.7|14381.7|14377.7|14378.6|14374.6|30
1671081300000|2022-12-15 05:15:00|14380.1|14376.1|14383.3|14379.3|14383.3|14379.3|14378.6|14374.6|32
1671081600000|2022-12-15 05:20:00|14381.7|14377.7|14383.3|14379.3|14384.8|14380.8|14380.1|14376.1|33
1671081900000|2022-12-15 05:25:00|14381.7|14377.7|14394.2|14390.2|14397.3|14393.3|14381.7|14377.7|36
1671082200000|2022-12-15 05:30:00|14391.1|14387.1|14400.4|14396.4|14400.4|14396.4|14391.1|14387.1|100
1671082500000|2022-12-15 05:35:00|14398.9|14394.9|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|83
1671082800000|2022-12-15 05:40:00|14395.8|14391.8|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|35
1671083100000|2022-12-15 05:45:00|14392.6|14388.6|14397.3|14393.3|14400.4|14396.4|14391.1|14387.1|81
1671083400000|2022-12-15 05:50:00|14400.4|14396.4|14412.9|14408.9|14412.9|14408.9|14400.4|14396.4|165
1671083700000|2022-12-15 05:55:00|14411.4|14407.4|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|110
1671084000000|2022-12-15 06:00:00|14417.6|14413.6|14416.1|14412.1|14422.3|14418.3|14416.1|14412.1|57
1671084300000|2022-12-15 06:05:00|14417.6|14413.6|14411.4|14407.4|14419.2|14415.2|14409.8|14405.8|104
1671084600000|2022-12-15 06:10:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|163
1671084900000|2022-12-15 06:15:00|14408.3|14404.3|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|48
1671085200000|2022-12-15 06:20:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|29
1671085500000|2022-12-15 06:25:00|14402|14398|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|19
1671085800000|2022-12-15 06:30:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|71
1671086100000|2022-12-15 06:35:00|14406.7|14402.7|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|84
1671086400000|2022-12-15 06:40:00|14414.5|14410.5|14412.9|14408.9|14416.1|14412.1|14412.9|14408.9|51
1671086700000|2022-12-15 06:45:00|14411.4|14407.4|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|24
1671087000000|2022-12-15 06:50:00|14411.4|14407.4|14409.8|14405.8|14411.4|14407.4|14409.8|14405.8|12
1671087300000|2022-12-15 06:55:00|14411.4|14407.4|14416.1|14412.1|14417.6|14413.6|14409.8|14405.8|30
1671087600000|2022-12-15 07:00:00|14414.5|14410.5|14406.7|14402.7|14414.5|14410.5|14384.8|14380.8|283
1671087900000|2022-12-15 07:05:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14403.6|14399.6|55
1671088200000|2022-12-15 07:10:00|14405.1|14401.1|14387.9|14383.9|14406.7|14402.7|14387.9|14383.9|92
1671088500000|2022-12-15 07:15:00|14386.4|14382.4|14391.1|14387.1|14395.8|14391.8|14383.3|14379.3|103
1671088800000|2022-12-15 07:20:00|14392.6|14388.6|14391.1|14387.1|14397.3|14393.3|14387.9|14383.9|106
1671089100000|2022-12-15 07:25:00|14392.6|14388.6|14394.2|14390.2|14397.3|14393.3|14391.1|14387.1|174
1671089400000|2022-12-15 07:30:00|14391.1|14387.1|14394.2|14390.2|14397.3|14393.3|14387.9|14383.9|131
1671089700000|2022-12-15 07:35:00|14395.8|14391.8|14377|14373|14395.8|14391.8|14375.4|14371.4|94
1671090000000|2022-12-15 07:40:00|14378.6|14374.6|14384.8|14380.8|14386.4|14382.4|14375.4|14371.4|198
1671090300000|2022-12-15 07:45:00|14381.7|14377.7|14397.3|14393.3|14397.3|14393.3|14378.6|14374.6|72
1671090600000|2022-12-15 07:50:00|14395.8|14391.8|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|173
1671090900000|2022-12-15 07:55:00|14394.2|14390.2|14392.6|14388.6|14397.3|14393.3|14391.1|14387.1|96
1671091200000|2022-12-15 08:00:00|14394.2|14390.2|14425.4|14421.4|14428.6|14424.6|14394.2|14390.2|304
1671091500000|2022-12-15 08:05:00|14428.6|14424.6|14416.1|14412.1|14428.6|14424.6|14414.5|14410.5|106
1671091800000|2022-12-15 08:10:00|14412.9|14408.9|14397.3|14393.3|14416.1|14412.1|14394.2|14390.2|203
1671092100000|2022-12-15 08:15:00|14400.4|14396.4|14375.4|14371.4|14403.6|14399.6|14372.3|14368.3|258
1671092400000|2022-12-15 08:20:00|14372.3|14368.3|14389.5|14385.5|14397.3|14393.3|14372.3|14368.3|172
1671092700000|2022-12-15 08:25:00|14391.1|14387.1|14406.7|14402.7|14406.7|14402.7|14387.9|14383.9|226
1671093000000|2022-12-15 08:30:00|14409.8|14405.8|14416.1|14412.1|14431.7|14427.7|14409.8|14405.8|373
1671093300000|2022-12-15 08:35:00|14417.6|14413.6|14397.3|14393.3|14419.2|14415.2|14397.3|14393.3|125
1671093600000|2022-12-15 08:40:00|14400.4|14396.4|14394.2|14390.2|14406.7|14402.7|14391.1|14387.1|72
1671093900000|2022-12-15 08:45:00|14397.3|14393.3|14397.3|14393.3|14403.6|14399.6|14381.7|14377.7|142
1671094200000|2022-12-15 08:50:00|14400.4|14396.4|14406.7|14402.7|14406.7|14402.7|14397.3|14393.3|180
1671094500000|2022-12-15 08:55:00|14405.1|14401.1|14375.4|14371.4|14406.7|14402.7|14372.3|14368.3|121
1671094800000|2022-12-15 09:00:00|14378.6|14374.6|14378.6|14374.6|14381.7|14377.7|14372.3|14368.3|125
1671095100000|2022-12-15 09:05:00|14380.1|14376.1|14391.1|14387.1|14391.1|14387.1|14375.4|14371.4|184
1671095400000|2022-12-15 09:10:00|14392.6|14388.6|14384.8|14380.8|14394.2|14390.2|14384.8|14380.8|145
1671095700000|2022-12-15 09:15:00|14387.9|14383.9|14392.6|14388.6|14394.2|14390.2|14381.7|14377.7|233
1671096000000|2022-12-15 09:20:00|14394.2|14390.2|14400.4|14396.4|14406.7|14402.7|14391.1|14387.1|197
1671096300000|2022-12-15 09:25:00|14398.9|14394.9|14408.3|14404.3|14408.3|14404.3|14398.9|14394.9|169
1671096600000|2022-12-15 09:30:00|14409.8|14405.8|14416.1|14412.1|14419.2|14415.2|14406.7|14402.7|154
1671096900000|2022-12-15 09:35:00|14414.5|14410.5|14416.1|14412.1|14416.1|14412.1|14412.9|14408.9|46
1671097200000|2022-12-15 09:40:00|14412.9|14408.9|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|109
1671097500000|2022-12-15 09:45:00|14414.5|14410.5|14412.9|14408.9|14416.1|14412.1|14412.9|14408.9|82
1671097800000|2022-12-15 09:50:00|14416.1|14412.1|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|54
1671098100000|2022-12-15 09:55:00|14412.9|14408.9|14425.4|14421.4|14425.4|14421.4|14412.9|14408.9|64
1671098400000|2022-12-15 10:00:00|14428.6|14424.6|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|170
1671098700000|2022-12-15 10:05:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|101
1671099000000|2022-12-15 10:10:00|14433.3|14429.3|14428.6|14424.6|14434.8|14430.8|14428.6|14424.6|97
1671099300000|2022-12-15 10:15:00|14431.7|14427.7|14425.4|14421.4|14431.7|14427.7|14425.4|14421.4|157
1671099600000|2022-12-15 10:20:00|14422.3|14418.3|14422.3|14418.3|14423.9|14419.9|14419.2|14415.2|41
1671099900000|2022-12-15 10:25:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|71
1671100200000|2022-12-15 10:30:00|14419.2|14415.2|14416.1|14412.1|14419.2|14415.2|14416.1|14412.1|64
1671100500000|2022-12-15 10:35:00|14412.9|14408.9|14419.2|14415.2|14422.3|14418.3|14412.9|14408.9|53
1671100800000|2022-12-15 10:40:00|14416.1|14412.1|14417.6|14413.6|14419.2|14415.2|14409.8|14405.8|143
1671101100000|2022-12-15 10:45:00|14416.1|14412.1|14412.9|14408.9|14419.2|14415.2|14412.9|14408.9|46
1671101400000|2022-12-15 10:50:00|14414.5|14410.5|14406.7|14402.7|14416.1|14412.1|14406.7|14402.7|76
1671101700000|2022-12-15 10:55:00|14405.1|14401.1|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|39
1671102000000|2022-12-15 11:00:00|14403.6|14399.6|14400.4|14396.4|14406.7|14402.7|14400.4|14396.4|81
1671102300000|2022-12-15 11:05:00|14402|14398|14409.8|14405.8|14409.8|14405.8|14398.9|14394.9|211
1671102600000|2022-12-15 11:10:00|14406.7|14402.7|14405.1|14401.1|14412.9|14408.9|14403.6|14399.6|111
1671102900000|2022-12-15 11:15:00|14406.7|14402.7|14412.9|14408.9|14412.9|14408.9|14403.6|14399.6|105
1671103200000|2022-12-15 11:20:00|14409.8|14405.8|14406.7|14402.7|14412.9|14408.9|14406.7|14402.7|37
1671103500000|2022-12-15 11:25:00|14408.3|14404.3|14400.4|14396.4|14409.8|14405.8|14400.4|14396.4|99
1671103800000|2022-12-15 11:30:00|14403.6|14399.6|14400.4|14396.4|14403.6|14399.6|14397.3|14393.3|65
1671104100000|2022-12-15 11:35:00|14397.3|14393.3|14400.4|14396.4|14403.6|14399.6|14397.3|14393.3|75
1671104400000|2022-12-15 11:40:00|14398.9|14394.9|14403.6|14399.6|14406.7|14402.7|14398.9|14394.9|80
1671104700000|2022-12-15 11:45:00|14406.7|14402.7|14416.1|14412.1|14416.1|14412.1|14403.6|14399.6|71
1671105000000|2022-12-15 11:50:00|14414.5|14410.5|14425.4|14421.4|14428.6|14424.6|14412.9|14408.9|212
1671105300000|2022-12-15 11:55:00|14423.9|14419.9|14425.4|14421.4|14434.8|14430.8|14422.3|14418.3|143
1671105600000|2022-12-15 12:00:00|14423.9|14419.9|14422.3|14418.3|14428.6|14424.6|14419.2|14415.2|185
1671105900000|2022-12-15 12:05:00|14420.8|14416.8|14409.8|14405.8|14422.3|14418.3|14409.8|14405.8|135
1671106200000|2022-12-15 12:10:00|14406.7|14402.7|14419.2|14415.2|14419.2|14415.2|14406.7|14402.7|51
1671106500000|2022-12-15 12:15:00|14417.6|14413.6|14434.8|14430.8|14434.8|14430.8|14416.1|14412.1|200
1671106800000|2022-12-15 12:20:00|14433.3|14429.3|14428.6|14424.6|14434.8|14430.8|14425.4|14421.4|152
1671107100000|2022-12-15 12:25:00|14431.7|14427.7|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|190
1671107400000|2022-12-15 12:30:00|14434.8|14430.8|14431.7|14427.7|14437.9|14433.9|14428.6|14424.6|158
1671107700000|2022-12-15 12:35:00|14433.3|14429.3|14412.9|14408.9|14434.8|14430.8|14412.9|14408.9|453
1671108000000|2022-12-15 12:40:00|14414.5|14410.5|14403.6|14399.6|14416.1|14412.1|14403.6|14399.6|328
1671108300000|2022-12-15 12:45:00|14406.7|14402.7|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|152
1671108600000|2022-12-15 12:50:00|14400.4|14396.4|14403.6|14399.6|14403.6|14399.6|14394.2|14390.2|439
1671108900000|2022-12-15 12:55:00|14400.4|14396.4|14400.4|14396.4|14403.6|14399.6|14391.1|14387.1|271
1671109200000|2022-12-15 13:00:00|14402|14398|14406.7|14402.7|14406.7|14402.7|14391.1|14387.1|318
1671109500000|2022-12-15 13:05:00|14403.6|14399.6|14400.4|14396.4|14406.7|14402.7|14394.2|14390.2|189
1671109800000|2022-12-15 13:10:00|14398.9|14394.9|14400.4|14396.4|14400.4|14396.4|14391.1|14387.1|421
1671110100000|2022-12-15 13:15:00|14406.7|14402.7|14350.4|14346.4|14414.5|14410.5|14347.3|14343.3|1407
1671110400000|2022-12-15 13:20:00|14347.3|14343.3|14328.6|14324.6|14347.3|14343.3|14309.8|14305.8|1217
1671110700000|2022-12-15 13:25:00|14331.7|14327.7|14355.1|14351.1|14358.3|14354.3|14325.4|14321.4|792
1671111000000|2022-12-15 13:30:00|14358.3|14354.3|14416.1|14412.1|14422.3|14418.3|14353.6|14349.6|1528
1671111300000|2022-12-15 13:35:00|14419.2|14415.2|14437.9|14433.9|14459.8|14455.8|14416.1|14412.1|1014
1671111600000|2022-12-15 13:40:00|14441.1|14437.1|14467.6|14463.6|14469.2|14465.2|14431.7|14427.7|831
1671111900000|2022-12-15 13:45:00|14469.2|14465.2|14469.2|14465.2|14494.2|14490.2|14453.6|14449.6|1030
1671112200000|2022-12-15 13:50:00|14466.1|14462.1|14537.9|14533.9|14541.1|14537.1|14447.3|14443.3|1761
1671112500000|2022-12-15 13:55:00|14534.8|14530.8|14516.1|14512.1|14541.1|14537.1|14497.3|14493.3|1602
1671112800000|2022-12-15 14:00:00|14519.2|14515.2|14514.5|14510.5|14525.4|14521.4|14494.2|14490.2|761
1671113100000|2022-12-15 14:05:00|14512.9|14508.9|14491.1|14487.1|14512.9|14508.9|14475.4|14471.4|755
1671113400000|2022-12-15 14:10:00|14492.6|14488.6|14491.1|14487.1|14494.2|14490.2|14466.1|14462.1|765
1671113700000|2022-12-15 14:15:00|14489.5|14485.5|14466.1|14462.1|14494.2|14490.2|14462.9|14458.9|671
1671114000000|2022-12-15 14:20:00|14469.2|14465.2|14503.6|14499.6|14506.7|14502.7|14461.4|14457.4|707
1671114300000|2022-12-15 14:25:00|14502|14498|14494.2|14490.2|14506.7|14502.7|14487.9|14483.9|492
1671114600000|2022-12-15 14:30:00|14495.8|14491.8|14527|14523|14533.3|14529.3|14495.8|14491.8|788
1671114900000|2022-12-15 14:35:00|14525.4|14521.4|14547.3|14543.3|14550.4|14546.4|14509.8|14505.8|943
1671115200000|2022-12-15 14:40:00|14550.4|14546.4|14516.1|14512.1|14553.6|14549.6|14509.8|14505.8|959
1671115500000|2022-12-15 14:45:00|14517.6|14513.6|14519.2|14515.2|14531.7|14527.7|14509.8|14505.8|681
1671115800000|2022-12-15 14:50:00|14520.8|14516.8|14519.2|14515.2|14528.6|14524.6|14497.3|14493.3|813
1671116100000|2022-12-15 14:55:00|14522.3|14518.3|14519.2|14515.2|14522.3|14518.3|14497.3|14493.3|972
1671116400000|2022-12-15 15:00:00|14517.6|14513.6|14497.3|14493.3|14522.3|14518.3|14491.1|14487.1|1146
1671116700000|2022-12-15 15:05:00|14498.9|14494.9|14500.4|14496.4|14500.4|14496.4|14472.3|14468.3|1477
1671117000000|2022-12-15 15:10:00|14497.3|14493.3|14514.5|14510.5|14534.8|14530.8|14497.3|14493.3|1744
1671117300000|2022-12-15 15:15:00|14516.1|14512.1|14494.2|14490.2|14522.3|14518.3|14494.2|14490.2|919
1671117600000|2022-12-15 15:20:00|14497.3|14493.3|14506.7|14502.7|14506.7|14502.7|14484.8|14480.8|906
1671117900000|2022-12-15 15:25:00|14508.3|14504.3|14500.4|14496.4|14522.3|14518.3|14491.1|14487.1|999
1671118200000|2022-12-15 15:30:00|14502|14498|14522.3|14518.3|14528.6|14524.6|14497.3|14493.3|978
1671118500000|2022-12-15 15:35:00|14520.8|14516.8|14528.6|14524.6|14534.8|14530.8|14516.1|14512.1|912
1671118800000|2022-12-15 15:40:00|14530.1|14526.1|14516.1|14512.1|14531.7|14527.7|14509.8|14505.8|751
1671119100000|2022-12-15 15:45:00|14517.6|14513.6|14556.7|14552.7|14559.8|14555.8|14509.8|14505.8|884
1671119400000|2022-12-15 15:50:00|14555.1|14551.1|14550.4|14546.4|14558.3|14554.3|14537.9|14533.9|853
1671119700000|2022-12-15 15:55:00|14552|14548|14562.9|14558.9|14569.2|14565.2|14544.2|14540.2|1199
1671120000000|2022-12-15 16:00:00|14561.4|14557.4|14559.8|14555.8|14569.2|14565.2|14553.6|14549.6|1394
1671120300000|2022-12-15 16:05:00|14556.7|14552.7|14569.2|14565.2|14584.8|14580.8|14556.7|14552.7|1293
1671120600000|2022-12-15 16:10:00|14566.1|14562.1|14561.4|14557.4|14575.4|14571.4|14550.4|14546.4|837
1671120900000|2022-12-15 16:15:00|14559.8|14555.8|14539.5|14535.5|14570.8|14566.8|14537.9|14533.9|649
1671121200000|2022-12-15 16:20:00|14541.1|14537.1|14544.2|14540.2|14550.4|14546.4|14537.9|14533.9|640
1671121500000|2022-12-15 16:25:00|14545.8|14541.8|14537.9|14533.9|14545.8|14541.8|14528.6|14524.6|1225
1671121800000|2022-12-15 16:30:00|14539.5|14535.5|14525.4|14521.4|14539.5|14535.5|14522.3|14518.3|472
1671122100000|2022-12-15 16:35:00|14523.9|14519.9|14534.8|14530.8|14537.9|14533.9|14516.1|14512.1|585
1671122400000|2022-12-15 16:40:00|14537.9|14533.9|14541.1|14537.1|14541.1|14537.1|14528.6|14524.6|438
1671122700000|2022-12-15 16:45:00|14542.6|14538.6|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|451
1671123000000|2022-12-15 16:50:00|14544.2|14540.2|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|410
1671123300000|2022-12-15 16:55:00|14544.2|14540.2|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|329
1671123600000|2022-12-15 17:00:00|14541.1|14537.1|14547.3|14543.3|14556.7|14552.7|14541.1|14537.1|412
1671123900000|2022-12-15 17:05:00|14550.4|14546.4|14559.8|14555.8|14562.9|14558.9|14547.3|14543.3|326
1671124200000|2022-12-15 17:10:00|14556.7|14552.7|14559.8|14555.8|14559.8|14555.8|14550.4|14546.4|423
1671124500000|2022-12-15 17:15:00|14562.9|14558.9|14553.6|14549.6|14562.9|14558.9|14550.4|14546.4|261
1671124800000|2022-12-15 17:20:00|14550.4|14546.4|14547.3|14543.3|14553.6|14549.6|14545.8|14541.8|347
1671125100000|2022-12-15 17:25:00|14544.2|14540.2|14553.6|14549.6|14553.6|14549.6|14541.1|14537.1|274
1671125400000|2022-12-15 17:30:00|14552|14548|14550.4|14546.4|14553.6|14549.6|14547.3|14543.3|356
1671125700000|2022-12-15 17:35:00|14553.6|14549.6|14572.3|14568.3|14578.6|14574.6|14553.6|14549.6|371
1671126000000|2022-12-15 17:40:00|14573.9|14569.9|14581.7|14577.7|14581.7|14577.7|14569.2|14565.2|371
1671126300000|2022-12-15 17:45:00|14584.8|14580.8|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|281
1671126600000|2022-12-15 17:50:00|14586.4|14582.4|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|172
1671126900000|2022-12-15 17:55:00|14581.7|14577.7|14587.9|14583.9|14591.1|14587.1|14578.6|14574.6|409
1671127200000|2022-12-15 18:00:00|14584.8|14580.8|14584.8|14580.8|14591.1|14587.1|14581.7|14577.7|428
1671127500000|2022-12-15 18:05:00|14581.7|14577.7|14581.7|14577.7|14587.9|14583.9|14578.6|14574.6|332
1671127800000|2022-12-15 18:10:00|14583.3|14579.3|14581.7|14577.7|14584.8|14580.8|14575.4|14571.4|429
1671128100000|2022-12-15 18:15:00|14584.8|14580.8|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|376
1671128400000|2022-12-15 18:20:00|14587.9|14583.9|14587.9|14583.9|14589.5|14585.5|14584.8|14580.8|134
1671128700000|2022-12-15 18:25:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14581.7|14577.7|257
1671129000000|2022-12-15 18:30:00|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|189
1671129300000|2022-12-15 18:35:00|14584.8|14580.8|14578.6|14574.6|14584.8|14580.8|14578.6|14574.6|439
1671129600000|2022-12-15 18:40:00|14580.1|14576.1|14569.2|14565.2|14580.1|14576.1|14566.1|14562.1|221
1671129900000|2022-12-15 18:45:00|14570.8|14566.8|14575.4|14571.4|14578.6|14574.6|14567.6|14563.6|314
1671130200000|2022-12-15 18:50:00|14573.9|14569.9|14559.8|14555.8|14575.4|14571.4|14556.7|14552.7|316
1671130500000|2022-12-15 18:55:00|14562.9|14558.9|14537.9|14533.9|14562.9|14558.9|14534.8|14530.8|524
1671130800000|2022-12-15 19:00:00|14534.8|14530.8|14537.9|14533.9|14541.1|14537.1|14531.7|14527.7|581
1671131100000|2022-12-15 19:05:00|14541.1|14537.1|14537.9|14533.9|14541.1|14537.1|14531.7|14527.7|410
1671131400000|2022-12-15 19:10:00|14541.1|14537.1|14528.6|14524.6|14541.1|14537.1|14525.4|14521.4|391
1671131700000|2022-12-15 19:15:00|14531.7|14527.7|14531.7|14527.7|14536.4|14532.4|14531.7|14527.7|102
1671132000000|2022-12-15 19:20:00|14534.8|14530.8|14537.9|14533.9|14541.1|14537.1|14534.8|14530.8|333
1671132300000|2022-12-15 19:25:00|14534.8|14530.8|14522.3|14518.3|14534.8|14530.8|14522.3|14518.3|234
1671132600000|2022-12-15 19:30:00|14520.8|14516.8|14528.6|14524.6|14534.8|14530.8|14519.2|14515.2|462
1671132900000|2022-12-15 19:35:00|14527|14523|14522.3|14518.3|14528.6|14524.6|14512.9|14508.9|218
1671133200000|2022-12-15 19:40:00|14519.2|14515.2|14512.9|14508.9|14522.3|14518.3|14512.9|14508.9|229
1671133500000|2022-12-15 19:45:00|14516.1|14512.1|14516.1|14512.1|14522.3|14518.3|14512.9|14508.9|375
1671133800000|2022-12-15 19:50:00|14519.2|14515.2|14487.9|14483.9|14519.2|14515.2|14487.9|14483.9|846
1671134100000|2022-12-15 19:55:00|14491.1|14487.1|14491.1|14487.1|14500.4|14496.4|14484.8|14480.8|1666
1671134400000|2022-12-15 20:00:00|14492.6|14488.6|14487.9|14483.9|14497.3|14493.3|14487.9|14483.9|498
1671134700000|2022-12-15 20:05:00|14489.5|14485.5|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|209
1671135000000|2022-12-15 20:10:00|14492.6|14488.6|14503.6|14499.6|14503.6|14499.6|14487.9|14483.9|231
1671135300000|2022-12-15 20:15:00|14505.1|14501.1|14500.4|14496.4|14506.7|14502.7|14497.3|14493.3|285
1671135600000|2022-12-15 20:20:00|14503.6|14499.6|14503.6|14499.6|14506.7|14502.7|14500.4|14496.4|139
1671135900000|2022-12-15 20:25:00|14500.4|14496.4|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|375
1671136200000|2022-12-15 20:30:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|420
1671136500000|2022-12-15 20:35:00|14492.6|14488.6|14487.9|14483.9|14492.6|14488.6|14487.9|14483.9|286
1671136800000|2022-12-15 20:40:00|14489.5|14485.5|14484.8|14480.8|14491.1|14487.1|14481.7|14477.7|244
1671137100000|2022-12-15 20:45:00|14487.9|14483.9|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|347
1671137400000|2022-12-15 20:50:00|14484.8|14480.8|14506.7|14502.7|14506.7|14502.7|14484.8|14480.8|502
1671137700000|2022-12-15 20:55:00|14505.1|14501.1|14500.4|14496.4|14516.1|14512.1|14497.3|14493.3|1243
1671138000000|2022-12-15 21:00:00|14497.3|14493.3|14472.3|14468.3|14497.3|14493.3|14469.2|14465.2|2451
1671138300000|2022-12-15 21:05:00|14475.4|14471.4|14475.4|14471.4|14478.6|14474.6|14467.6|14463.6|865
1671138600000|2022-12-15 21:10:00|14472.3|14468.3|14473.9|14469.9|14478.6|14474.6|14472.3|14468.3|372
1671138900000|2022-12-15 21:15:00|14472.3|14468.3|14475.4|14471.4|14475.4|14471.4|14466.1|14462.1|138
1671139200000|2022-12-15 21:20:00|14473.9|14469.9|14478.6|14474.6|14478.6|14474.6|14473.9|14469.9|85
1671139500000|2022-12-15 21:25:00|14480.1|14476.1|14478.6|14474.6|14484.8|14480.8|14478.6|14474.6|243
1671139800000|2022-12-15 21:30:00|14477|14473|14478.6|14474.6|14481.7|14477.7|14477|14473|125
1671140100000|2022-12-15 21:35:00|14481.7|14477.7|14480.1|14476.1|14481.7|14477.7|14478.6|14474.6|143
1671140400000|2022-12-15 21:40:00|14478.6|14474.6|14481.7|14477.7|14483.3|14479.3|14472.3|14468.3|334
1671140700000|2022-12-15 21:45:00|14484.8|14480.8|14475.4|14471.4|14487.9|14483.9|14472.3|14468.3|276
1671141000000|2022-12-15 21:50:00|14478.6|14474.6|14483.3|14479.3|14491.1|14487.1|14475.4|14471.4|245
1671141300000|2022-12-15 21:55:00|14481.7|14477.7|14487.9|14483.9|14491.1|14487.1|14478.6|14474.6|450
1671145200000|2022-12-15 23:00:00|14480.1|14476.1|14481.7|14477.7|14486.4|14482.4|14475.4|14471.4|71
1671145500000|2022-12-15 23:05:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|15
1671145800000|2022-12-15 23:10:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|8
1671146100000|2022-12-15 23:15:00|14480.1|14476.1|14475.4|14471.4|14480.1|14476.1|14473.9|14469.9|13
1671146400000|2022-12-15 23:20:00|14473.9|14469.9|14472.3|14468.3|14477|14473|14472.3|14468.3|15
1671146700000|2022-12-15 23:25:00|14473.9|14469.9|14470.8|14466.8|14473.9|14469.9|14470.8|14466.8|14
1671147000000|2022-12-15 23:30:00|14472.3|14468.3|14470.8|14466.8|14473.9|14469.9|14469.2|14465.2|22
1671147300000|2022-12-15 23:35:00|14469.2|14465.2|14469.2|14465.2|14469.2|14465.2|14466.1|14462.1|59
1671147600000|2022-12-15 23:40:00|14472.3|14468.3|14464.5|14460.5|14472.3|14468.3|14464.5|14460.5|8
1671147900000|2022-12-15 23:45:00|14466.1|14462.1|14466.1|14462.1|14469.2|14465.2|14462.9|14458.9|49
1671148200000|2022-12-15 23:50:00|14467.6|14463.6|14466.1|14462.1|14469.2|14465.2|14466.1|14462.1|4
1671148500000|2022-12-15 23:55:00|14467.6|14463.6|14462.9|14458.9|14467.6|14463.6|14459.8|14455.8|31
1671148800000|2022-12-16 00:00:00|14464.5|14460.5|14453.6|14449.6|14466.1|14462.1|14453.6|14449.6|64
1671149100000|2022-12-16 00:05:00|14450.4|14446.4|14456.7|14452.7|14459.8|14455.8|14450.4|14446.4|61
1671149400000|2022-12-16 00:10:00|14453.6|14449.6|14450.4|14446.4|14456.7|14452.7|14450.4|14446.4|62
1671149700000|2022-12-16 00:15:00|14447.3|14443.3|14456.7|14452.7|14456.7|14452.7|14442.6|14438.6|51
1671150000000|2022-12-16 00:20:00|14459.8|14455.8|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|39
1671150300000|2022-12-16 00:25:00|14452|14448|14459.8|14455.8|14459.8|14455.8|14448.9|14444.9|56
1671150600000|2022-12-16 00:30:00|14458.3|14454.3|14458.3|14454.3|14459.8|14455.8|14456.7|14452.7|21
1671150900000|2022-12-16 00:35:00|14459.8|14455.8|14459.8|14455.8|14462.9|14458.9|14456.7|14452.7|40
1671151200000|2022-12-16 00:40:00|14462.9|14458.9|14456.7|14452.7|14462.9|14458.9|14456.7|14452.7|159
1671151500000|2022-12-16 00:45:00|14455.1|14451.1|14462.9|14458.9|14466.1|14462.1|14455.1|14451.1|104
1671151800000|2022-12-16 00:50:00|14466.1|14462.1|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|24
1671152100000|2022-12-16 00:55:00|14464.5|14460.5|14472.3|14468.3|14472.3|14468.3|14462.9|14458.9|25
1671152400000|2022-12-16 01:00:00|14469.2|14465.2|14472.3|14468.3|14472.3|14468.3|14469.2|14465.2|38
1671152700000|2022-12-16 01:05:00|14469.2|14465.2|14469.2|14465.2|14469.2|14465.2|14466.1|14462.1|47
1671153000000|2022-12-16 01:10:00|14470.8|14466.8|14469.2|14465.2|14472.3|14468.3|14466.1|14462.1|91
1671153300000|2022-12-16 01:15:00|14466.1|14462.1|14470.8|14466.8|14470.8|14466.8|14466.1|14462.1|24
1671153600000|2022-12-16 01:20:00|14472.3|14468.3|14458.3|14454.3|14472.3|14468.3|14458.3|14454.3|65
1671153900000|2022-12-16 01:25:00|14459.8|14455.8|14441.1|14437.1|14462.9|14458.9|14437.9|14433.9|182
1671154200000|2022-12-16 01:30:00|14439.5|14435.5|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|88
1671154500000|2022-12-16 01:35:00|14437.9|14433.9|14428.6|14424.6|14437.9|14433.9|14428.6|14424.6|100
1671154800000|2022-12-16 01:40:00|14430.1|14426.1|14428.6|14424.6|14431.7|14427.7|14427|14423|70
1671155100000|2022-12-16 01:45:00|14430.1|14426.1|14431.7|14427.7|14431.7|14427.7|14430.1|14426.1|33
1671155400000|2022-12-16 01:50:00|14430.1|14426.1|14431.7|14427.7|14431.7|14427.7|14430.1|14426.1|30
1671155700000|2022-12-16 01:55:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|34
1671156000000|2022-12-16 02:00:00|14427|14423|14428.6|14424.6|14431.7|14427.7|14427|14423|76
1671156300000|2022-12-16 02:05:00|14425.4|14421.4|14425.4|14421.4|14428.6|14424.6|14425.4|14421.4|68
1671156600000|2022-12-16 02:10:00|14428.6|14424.6|14419.2|14415.2|14431.7|14427.7|14419.2|14415.2|97
1671156900000|2022-12-16 02:15:00|14420.8|14416.8|14416.1|14412.1|14420.8|14416.8|14416.1|14412.1|86
1671157200000|2022-12-16 02:20:00|14412.9|14408.9|14406.7|14402.7|14412.9|14408.9|14402|14398|161
1671157500000|2022-12-16 02:25:00|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|36
1671157800000|2022-12-16 02:30:00|14402|14398|14400.4|14396.4|14403.6|14399.6|14397.3|14393.3|57
1671158100000|2022-12-16 02:35:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|75
1671158400000|2022-12-16 02:40:00|||||||||47
1671158700000|2022-12-16 02:45:00|14391.1|14387.1|14387.9|14383.9|14391.1|14387.1|14387.9|14383.9|110
1671159000000|2022-12-16 02:50:00|||||||||21
1671159300000|2022-12-16 02:55:00|14384.8|14380.8|14384.8|14380.8|14384.8|14380.8|14381.7|14377.7|190
1671159600000|2022-12-16 03:00:00|14387.9|14383.9|14384.8|14380.8|14387.9|14383.9|14384.8|14380.8|74
1671159900000|2022-12-16 03:05:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14384.8|14380.8|69
1671160200000|2022-12-16 03:10:00|14391.1|14387.1|14391.1|14387.1|14391.1|14387.1|14391.1|14387.1|36
1671160500000|2022-12-16 03:15:00|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|14394.2|14390.2|33
1671160800000|2022-12-16 03:20:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|36
1671161100000|2022-12-16 03:25:00|14397.3|14393.3|14400.4|14396.4|14400.4|14396.4|14394.2|14390.2|40
1671161400000|2022-12-16 03:30:00|14403.6|14399.6|14397.3|14393.3|14403.6|14399.6|14394.2|14390.2|63
1671161700000|2022-12-16 03:35:00|14394.2|14390.2|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|66
1671162000000|2022-12-16 03:40:00|14392.6|14388.6|14394.2|14390.2|14395.8|14391.8|14391.1|14387.1|39
1671162300000|2022-12-16 03:45:00|14391.1|14387.1|14391.1|14387.1|14395.8|14391.8|14389.5|14385.5|60
1671162600000|2022-12-16 03:50:00|14392.6|14388.6|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|51
1671162900000|2022-12-16 03:55:00|||||||||18
1671163200000|2022-12-16 04:00:00|14398.9|14394.9|14403.6|14399.6|14403.6|14399.6|14397.3|14393.3|88
1671163500000|2022-12-16 04:05:00|14406.7|14402.7|14409.8|14405.8|14411.4|14407.4|14406.7|14402.7|64
1671163800000|2022-12-16 04:10:00|14411.4|14407.4|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|27
1671164100000|2022-12-16 04:15:00|14409.8|14405.8|14409.8|14405.8|14409.8|14405.8|14408.3|14404.3|28
1671164400000|2022-12-16 04:20:00|14408.3|14404.3|14409.8|14405.8|14412.9|14408.9|14408.3|14404.3|40
1671164700000|2022-12-16 04:25:00|14406.7|14402.7|14400.4|14396.4|14406.7|14402.7|14400.4|14396.4|208
1671165000000|2022-12-16 04:30:00|14402|14398|14394.2|14390.2|14403.6|14399.6|14391.1|14387.1|74
1671165300000|2022-12-16 04:35:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|40
1671165600000|2022-12-16 04:40:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|27
1671165900000|2022-12-16 04:45:00|14395.8|14391.8|14394.2|14390.2|14395.8|14391.8|14394.2|14390.2|34
1671166200000|2022-12-16 04:50:00|14395.8|14391.8|14391.1|14387.1|14397.3|14393.3|14391.1|14387.1|16
1671166500000|2022-12-16 04:55:00|14387.9|14383.9|14394.2|14390.2|14394.2|14390.2|14387.9|14383.9|134
1671166800000|2022-12-16 05:00:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14394.2|14390.2|53
1671167100000|2022-12-16 05:05:00|14397.3|14393.3|14394.2|14390.2|14397.3|14393.3|14391.1|14387.1|33
1671167400000|2022-12-16 05:10:00|14392.6|14388.6|14394.2|14390.2|14394.2|14390.2|14391.1|14387.1|29
1671167700000|2022-12-16 05:15:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|65
1671168000000|2022-12-16 05:20:00|14395.8|14391.8|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|25
1671168300000|2022-12-16 05:25:00|14400.4|14396.4|14400.4|14396.4|14402|14398|14397.3|14393.3|69
1671168600000|2022-12-16 05:30:00|14398.9|14394.9|14403.6|14399.6|14403.6|14399.6|14398.9|14394.9|48
1671168900000|2022-12-16 05:35:00|14402|14398|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|39
1671169200000|2022-12-16 05:40:00|14406.7|14402.7|14406.7|14402.7|14406.7|14402.7|14406.7|14402.7|46
1671169500000|2022-12-16 05:45:00|14403.6|14399.6|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|31
1671169800000|2022-12-16 05:50:00|14405.1|14401.1|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|31
1671170100000|2022-12-16 05:55:00|14403.6|14399.6|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|45
1671170400000|2022-12-16 06:00:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|47
1671170700000|2022-12-16 06:05:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|38
1671171000000|2022-12-16 06:10:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14403.6|14399.6|49
1671171300000|2022-12-16 06:15:00|14402|14398|14394.2|14390.2|14403.6|14399.6|14394.2|14390.2|41
1671171600000|2022-12-16 06:20:00|14395.8|14391.8|14400.4|14396.4|14400.4|14396.4|14395.8|14391.8|47
1671171900000|2022-12-16 06:25:00|14403.6|14399.6|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|58
1671172200000|2022-12-16 06:30:00|14400.4|14396.4|14402|14398|14403.6|14399.6|14400.4|14396.4|53
1671172500000|2022-12-16 06:35:00|14400.4|14396.4|14406.7|14402.7|14406.7|14402.7|14400.4|14396.4|42
1671172800000|2022-12-16 06:40:00|14403.6|14399.6|14406.7|14402.7|14406.7|14402.7|14403.6|14399.6|69
1671173100000|2022-12-16 06:45:00|14403.6|14399.6|14403.6|14399.6|14406.7|14402.7|14403.6|14399.6|27
1671173400000|2022-12-16 06:50:00|14405.1|14401.1|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|51
1671173700000|2022-12-16 06:55:00|14408.3|14404.3|14408.3|14404.3|14412.9|14408.9|14406.7|14402.7|130
1671174000000|2022-12-16 07:00:00|14406.7|14402.7|14403.6|14399.6|14409.8|14405.8|14402|14398|92
1671174300000|2022-12-16 07:05:00|14400.4|14396.4|14406.7|14402.7|14411.4|14407.4|14397.3|14393.3|103
1671174600000|2022-12-16 07:10:00|14409.8|14405.8|14416.1|14412.1|14416.1|14412.1|14409.8|14405.8|120
1671174900000|2022-12-16 07:15:00|14414.5|14410.5|14405.1|14401.1|14422.3|14418.3|14403.6|14399.6|208
1671175200000|2022-12-16 07:20:00|14403.6|14399.6|14395.8|14391.8|14405.1|14401.1|14395.8|14391.8|114
1671175500000|2022-12-16 07:25:00|14394.2|14390.2|14403.6|14399.6|14409.8|14405.8|14394.2|14390.2|392
1671175800000|2022-12-16 07:30:00|14400.4|14396.4|14409.8|14405.8|14411.4|14407.4|14398.9|14394.9|489
1671176100000|2022-12-16 07:35:00|14411.4|14407.4|14419.2|14415.2|14419.2|14415.2|14411.4|14407.4|294
1671176400000|2022-12-16 07:40:00|14420.8|14416.8|14422.3|14418.3|14428.6|14424.6|14419.2|14415.2|223
1671176700000|2022-12-16 07:45:00|14423.9|14419.9|14419.2|14415.2|14428.6|14424.6|14417.6|14413.6|133
1671177000000|2022-12-16 07:50:00|14420.8|14416.8|14422.3|14418.3|14428.6|14424.6|14419.2|14415.2|90
1671177300000|2022-12-16 07:55:00|14419.2|14415.2|14416.1|14412.1|14425.4|14421.4|14416.1|14412.1|88
1671177600000|2022-12-16 08:00:00|14419.2|14415.2|14412.9|14408.9|14422.3|14418.3|14406.7|14402.7|300
1671177900000|2022-12-16 08:05:00|14416.1|14412.1|14412.9|14408.9|14422.3|14418.3|14409.8|14405.8|302
1671178200000|2022-12-16 08:10:00|14409.8|14405.8|14412.9|14408.9|14417.6|14413.6|14409.8|14405.8|217
1671178500000|2022-12-16 08:15:00|14409.8|14405.8|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|292
1671178800000|2022-12-16 08:20:00|14417.6|14413.6|14412.9|14408.9|14419.2|14415.2|14406.7|14402.7|209
1671179100000|2022-12-16 08:25:00|14411.4|14407.4|14409.8|14405.8|14419.2|14415.2|14403.6|14399.6|148
1671179400000|2022-12-16 08:30:00|14406.7|14402.7|14416.1|14412.1|14428.6|14424.6|14397.3|14393.3|558
1671179700000|2022-12-16 08:35:00|14414.5|14410.5|14408.3|14404.3|14419.2|14415.2|14406.7|14402.7|200
1671180000000|2022-12-16 08:40:00|14409.8|14405.8|14405.1|14401.1|14411.4|14407.4|14403.6|14399.6|156
1671180300000|2022-12-16 08:45:00|14403.6|14399.6|14412.9|14408.9|14419.2|14415.2|14403.6|14399.6|155
1671180600000|2022-12-16 08:50:00|14414.5|14410.5|14412.9|14408.9|14414.5|14410.5|14406.7|14402.7|73
1671180900000|2022-12-16 08:55:00|14409.8|14405.8|14414.5|14410.5|14422.3|14418.3|14409.8|14405.8|163
1671181200000|2022-12-16 09:00:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14406.7|14402.7|145
1671181500000|2022-12-16 09:05:00|14414.5|14410.5|14409.8|14405.8|14416.1|14412.1|14403.6|14399.6|90
1671181800000|2022-12-16 09:10:00|14412.9|14408.9|14406.7|14402.7|14416.1|14412.1|14406.7|14402.7|151
1671182100000|2022-12-16 09:15:00|14405.1|14401.1|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|92
1671182400000|2022-12-16 09:20:00|14412.9|14408.9|14408.3|14404.3|14416.1|14412.1|14403.6|14399.6|58
1671182700000|2022-12-16 09:25:00|14409.8|14405.8|14406.7|14402.7|14416.1|14412.1|14406.7|14402.7|122
1671183000000|2022-12-16 09:30:00|14405.1|14401.1|14400.4|14396.4|14406.7|14402.7|14397.3|14393.3|79
1671183300000|2022-12-16 09:35:00|14398.9|14394.9|14406.7|14402.7|14406.7|14402.7|14397.3|14393.3|77
1671183600000|2022-12-16 09:40:00|14403.6|14399.6|14391.1|14387.1|14406.7|14402.7|14387.9|14383.9|109
1671183900000|2022-12-16 09:45:00|14392.6|14388.6|14397.3|14393.3|14397.3|14393.3|14392.6|14388.6|69
1671184200000|2022-12-16 09:50:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14391.1|14387.1|116
1671184500000|2022-12-16 09:55:00|14395.8|14391.8|14400.4|14396.4|14400.4|14396.4|14394.2|14390.2|75
1671184800000|2022-12-16 10:00:00|14402|14398|14397.3|14393.3|14406.7|14402.7|14397.3|14393.3|119
1671185100000|2022-12-16 10:05:00|14398.9|14394.9|14384.8|14380.8|14400.4|14396.4|14384.8|14380.8|125
1671185400000|2022-12-16 10:10:00|14387.9|14383.9|14384.8|14380.8|14387.9|14383.9|14381.7|14377.7|128
1671185700000|2022-12-16 10:15:00|14381.7|14377.7|14384.8|14380.8|14384.8|14380.8|14378.6|14374.6|181
1671186000000|2022-12-16 10:20:00|14383.3|14379.3|14378.6|14374.6|14384.8|14380.8|14378.6|14374.6|136
1671186300000|2022-12-16 10:25:00|14380.1|14376.1|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|44
1671186600000|2022-12-16 10:30:00|14380.1|14376.1|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|181
1671186900000|2022-12-16 10:35:00|14380.1|14376.1|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|263
1671187200000|2022-12-16 10:40:00|14375.4|14371.4|14366.1|14362.1|14378.6|14374.6|14366.1|14362.1|90
1671187500000|2022-12-16 10:45:00|14369.2|14365.2|14375.4|14371.4|14375.4|14371.4|14366.1|14362.1|191
1671187800000|2022-12-16 10:50:00|14377|14373|14384.8|14380.8|14387.9|14383.9|14375.4|14371.4|71
1671188100000|2022-12-16 10:55:00|14387.9|14383.9|14380.1|14376.1|14387.9|14383.9|14378.6|14374.6|121
1671188400000|2022-12-16 11:00:00|14378.6|14374.6|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|188
1671188700000|2022-12-16 11:05:00|14383.3|14379.3|14386.4|14382.4|14391.1|14387.1|14381.7|14377.7|225
1671189000000|2022-12-16 11:10:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14383.3|14379.3|240
1671189300000|2022-12-16 11:15:00|14391.1|14387.1|14391.1|14387.1|14391.1|14387.1|14387.9|14383.9|200
1671189600000|2022-12-16 11:20:00|14387.9|14383.9|14387.9|14383.9|14391.1|14387.1|14384.8|14380.8|108
1671189900000|2022-12-16 11:25:00|14384.8|14380.8|14378.6|14374.6|14387.9|14383.9|14378.6|14374.6|109
1671190200000|2022-12-16 11:30:00|14380.1|14376.1|14378.6|14374.6|14381.7|14377.7|14375.4|14371.4|91
1671190500000|2022-12-16 11:35:00|14377|14373|14375.4|14371.4|14378.6|14374.6|14375.4|14371.4|113
1671190800000|2022-12-16 11:40:00|14378.6|14374.6|14375.4|14371.4|14378.6|14374.6|14373.9|14369.9|68
1671191100000|2022-12-16 11:45:00|14377|14373|14378.6|14374.6|14378.6|14374.6|14375.4|14371.4|205
1671191400000|2022-12-16 11:50:00|14375.4|14371.4|14378.6|14374.6|14378.6|14374.6|14373.9|14369.9|113
1671191700000|2022-12-16 11:55:00|14380.1|14376.1|14380.1|14376.1|14381.7|14377.7|14378.6|14374.6|73
1671192000000|2022-12-16 12:00:00|14378.6|14374.6|14372.3|14368.3|14381.7|14377.7|14369.2|14365.2|72
1671192300000|2022-12-16 12:05:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14373.9|14369.9|74
1671192600000|2022-12-16 12:10:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14370.8|14366.8|164
1671192900000|2022-12-16 12:15:00|14370.8|14366.8|14372.3|14368.3|14375.4|14371.4|14369.2|14365.2|283
1671193200000|2022-12-16 12:20:00|14375.4|14371.4|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|91
1671193500000|2022-12-16 12:25:00|14380.1|14376.1|14378.6|14374.6|14381.7|14377.7|14373.9|14369.9|434
1671193800000|2022-12-16 12:30:00|14377|14373|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|181
1671194100000|2022-12-16 12:35:00|14383.3|14379.3|14378.6|14374.6|14384.8|14380.8|14375.4|14371.4|238
1671194400000|2022-12-16 12:40:00|14380.1|14376.1|14381.7|14377.7|14381.7|14377.7|14378.6|14374.6|277
1671194700000|2022-12-16 12:45:00|14380.1|14376.1|14381.7|14377.7|14384.8|14380.8|14375.4|14371.4|418
1671195000000|2022-12-16 12:50:00|14383.3|14379.3|14394.2|14390.2|14394.2|14390.2|14378.6|14374.6|268
1671195300000|2022-12-16 12:55:00|14391.1|14387.1|14397.3|14393.3|14403.6|14399.6|14387.9|14383.9|454
1671195600000|2022-12-16 13:00:00|14394.2|14390.2|14378.6|14374.6|14397.3|14393.3|14378.6|14374.6|332
1671195900000|2022-12-16 13:05:00|14375.4|14371.4|14362.9|14358.9|14378.6|14374.6|14359.8|14355.8|523
1671196200000|2022-12-16 13:10:00|14366.1|14362.1|14353.6|14349.6|14366.1|14362.1|14347.3|14343.3|663
1671196500000|2022-12-16 13:15:00|14352|14348|14347.3|14343.3|14359.8|14355.8|14341.1|14337.1|549
1671196800000|2022-12-16 13:20:00|14344.2|14340.2|14337.9|14333.9|14353.6|14349.6|14331.7|14327.7|738
1671197100000|2022-12-16 13:25:00|14341.1|14337.1|14328.6|14324.6|14350.4|14346.4|14327|14323|891
1671197400000|2022-12-16 13:30:00|14325.4|14321.4|14303.6|14299.6|14328.6|14324.6|14291.1|14287.1|1212
1671197700000|2022-12-16 13:35:00|14306.7|14302.7|14331.7|14327.7|14331.7|14327.7|14300.4|14296.4|762
1671198000000|2022-12-16 13:40:00|14333.3|14329.3|14331.7|14327.7|14347.3|14343.3|14328.6|14324.6|998
1671198300000|2022-12-16 13:45:00|14328.6|14324.6|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|1158
1671198600000|2022-12-16 13:50:00|14322.3|14318.3|14322.3|14318.3|14331.7|14327.7|14312.9|14308.9|645
1671198900000|2022-12-16 13:55:00|14325.4|14321.4|14331.7|14327.7|14337.9|14333.9|14322.3|14318.3|412
1671199200000|2022-12-16 14:00:00|14333.3|14329.3|14328.6|14324.6|14356.7|14352.7|14325.4|14321.4|798
1671199500000|2022-12-16 14:05:00|14331.7|14327.7|14322.3|14318.3|14334.8|14330.8|14312.9|14308.9|869
1671199800000|2022-12-16 14:10:00|14320.8|14316.8|14294.2|14290.2|14328.6|14324.6|14294.2|14290.2|540
1671200100000|2022-12-16 14:15:00|14291.1|14287.1|14264.5|14260.5|14294.2|14290.2|14244.2|14240.2|1142
1671200400000|2022-12-16 14:20:00|14266.1|14262.1|14259.8|14255.8|14278.6|14274.6|14250.4|14246.4|898
1671200700000|2022-12-16 14:25:00|14262.9|14258.9|14272.3|14268.3|14272.3|14268.3|14253.6|14249.6|564
1671201000000|2022-12-16 14:30:00|14270.8|14266.8|14253.6|14249.6|14272.3|14268.3|14253.6|14249.6|972
1671201300000|2022-12-16 14:35:00|14256.7|14252.7|14247.3|14243.3|14256.7|14252.7|14234.8|14230.8|736
1671201600000|2022-12-16 14:40:00|14250.4|14246.4|14262.9|14258.9|14272.3|14268.3|14244.2|14240.2|688
1671201900000|2022-12-16 14:45:00|14286.4|14282.4|14300.4|14296.4|14328.6|14324.6|14286.4|14282.4|1825
1671202200000|2022-12-16 14:50:00|14303.6|14299.6|14325.4|14321.4|14328.6|14324.6|14294.2|14290.2|649
1671202500000|2022-12-16 14:55:00|14328.6|14324.6|14306.7|14302.7|14328.6|14324.6|14300.4|14296.4|649
1671202800000|2022-12-16 15:00:00|14303.6|14299.6|14291.1|14287.1|14312.9|14308.9|14278.6|14274.6|1077
1671203100000|2022-12-16 15:05:00|14292.6|14288.6|14270.8|14266.8|14294.2|14290.2|14269.2|14265.2|458
1671203400000|2022-12-16 15:10:00|14272.3|14268.3|14275.4|14271.4|14287.9|14283.9|14266.1|14262.1|612
1671203700000|2022-12-16 15:15:00|14277|14273|14294.2|14290.2|14294.2|14290.2|14269.2|14265.2|701
1671204000000|2022-12-16 15:20:00|14292.6|14288.6|14294.2|14290.2|14300.4|14296.4|14287.9|14283.9|747
1671204300000|2022-12-16 15:25:00|14297.3|14293.3|14297.3|14293.3|14309.8|14305.8|14294.2|14290.2|1437
1671204600000|2022-12-16 15:30:00|14298.9|14294.9|14322.3|14318.3|14325.4|14321.4|14298.9|14294.9|485
1671204900000|2022-12-16 15:35:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14309.8|14305.8|371
1671205200000|2022-12-16 15:40:00|14317.6|14313.6|14337.9|14333.9|14337.9|14333.9|14312.9|14308.9|660
1671205500000|2022-12-16 15:45:00|14336.4|14332.4|14322.3|14318.3|14337.9|14333.9|14319.2|14315.2|345
1671205800000|2022-12-16 15:50:00|14323.9|14319.9|14344.2|14340.2|14344.2|14340.2|14322.3|14318.3|589
1671206100000|2022-12-16 15:55:00|14347.3|14343.3|14344.2|14340.2|14353.6|14349.6|14344.2|14340.2|715
1671206400000|2022-12-16 16:00:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|567
1671206700000|2022-12-16 16:05:00|14341.1|14337.1|14344.2|14340.2|14344.2|14340.2|14328.6|14324.6|543
1671207000000|2022-12-16 16:10:00|14342.6|14338.6|14344.2|14340.2|14344.2|14340.2|14330.1|14326.1|525
1671207300000|2022-12-16 16:15:00|14342.6|14338.6|14344.2|14340.2|14347.3|14343.3|14331.7|14327.7|600
1671207600000|2022-12-16 16:20:00|14347.3|14343.3|14359.8|14355.8|14362.9|14358.9|14347.3|14343.3|624
1671207900000|2022-12-16 16:25:00|14362.9|14358.9|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|454
1671208200000|2022-12-16 16:30:00|14364.5|14360.5|14375.4|14371.4|14386.4|14382.4|14362.9|14358.9|667
1671208500000|2022-12-16 16:35:00|14377|14373|14372.3|14368.3|14381.7|14377.7|14366.1|14362.1|451
1671208800000|2022-12-16 16:40:00|14375.4|14371.4|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|487
1671209100000|2022-12-16 16:45:00|14375.4|14371.4|14375.4|14371.4|14378.6|14374.6|14369.2|14365.2|266
1671209400000|2022-12-16 16:50:00|14377|14373|14381.7|14377.7|14391.1|14387.1|14375.4|14371.4|534
1671209700000|2022-12-16 16:55:00|14380.1|14376.1|14369.2|14365.2|14381.7|14377.7|14369.2|14365.2|280
1671210000000|2022-12-16 17:00:00|14370.8|14366.8|14381.7|14377.7|14383.3|14379.3|14362.9|14358.9|413
1671210300000|2022-12-16 17:05:00|14384.8|14380.8|14389.5|14385.5|14391.1|14387.1|14375.4|14371.4|270
1671210600000|2022-12-16 17:10:00|14391.1|14387.1|14397.3|14393.3|14397.3|14393.3|14381.7|14377.7|454
1671210900000|2022-12-16 17:15:00|14394.2|14390.2|14387.9|14383.9|14397.3|14393.3|14381.7|14377.7|303
1671211200000|2022-12-16 17:20:00|14386.4|14382.4|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|391
1671211500000|2022-12-16 17:25:00|14384.8|14380.8|14384.8|14380.8|14391.1|14387.1|14384.8|14380.8|310
1671211800000|2022-12-16 17:30:00|14381.7|14377.7|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|550
1671212100000|2022-12-16 17:35:00|14373.9|14369.9|14384.8|14380.8|14387.9|14383.9|14372.3|14368.3|280
1671212400000|2022-12-16 17:40:00|14386.4|14382.4|14397.3|14393.3|14403.6|14399.6|14384.8|14380.8|480
1671212700000|2022-12-16 17:45:00|14394.2|14390.2|14394.2|14390.2|14400.4|14396.4|14394.2|14390.2|221
1671213000000|2022-12-16 17:50:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|550
1671213300000|2022-12-16 17:55:00|14400.4|14396.4|14414.5|14410.5|14416.1|14412.1|14400.4|14396.4|400
1671213600000|2022-12-16 18:00:00|14416.1|14412.1|14411.4|14407.4|14416.1|14412.1|14400.4|14396.4|520
1671213900000|2022-12-16 18:05:00|14412.9|14408.9|14416.1|14412.1|14422.3|14418.3|14411.4|14407.4|265
1671214200000|2022-12-16 18:10:00|14412.9|14408.9|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|451
1671214500000|2022-12-16 18:15:00|14412.9|14408.9|14425.4|14421.4|14425.4|14421.4|14406.7|14402.7|339
1671214800000|2022-12-16 18:20:00|14423.9|14419.9|14420.8|14416.8|14425.4|14421.4|14419.2|14415.2|403
1671215100000|2022-12-16 18:25:00|14419.2|14415.2|14425.4|14421.4|14428.6|14424.6|14419.2|14415.2|454
1671215400000|2022-12-16 18:30:00|14427|14423|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|286
1671215700000|2022-12-16 18:35:00|14428.6|14424.6|14422.3|14418.3|14431.7|14427.7|14422.3|14418.3|210
1671216000000|2022-12-16 18:40:00|14423.9|14419.9|14419.2|14415.2|14425.4|14421.4|14416.1|14412.1|925
1671216300000|2022-12-16 18:45:00|14420.8|14416.8|14419.2|14415.2|14422.3|14418.3|14412.9|14408.9|277
1671216600000|2022-12-16 18:50:00|14417.6|14413.6|14416.1|14412.1|14419.2|14415.2|14412.9|14408.9|129
1671216900000|2022-12-16 18:55:00|14412.9|14408.9|14406.7|14402.7|14412.9|14408.9|14397.3|14393.3|572
1671217200000|2022-12-16 19:00:00|14409.8|14405.8|14412.9|14408.9|14412.9|14408.9|14406.7|14402.7|308
1671217500000|2022-12-16 19:05:00|14411.4|14407.4|14416.1|14412.1|14416.1|14412.1|14406.7|14402.7|516
1671217800000|2022-12-16 19:10:00|14417.6|14413.6|14412.9|14408.9|14422.3|14418.3|14412.9|14408.9|443
1671218100000|2022-12-16 19:15:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|318
1671218400000|2022-12-16 19:20:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|189
1671218700000|2022-12-16 19:25:00|14411.4|14407.4|14422.3|14418.3|14422.3|14418.3|14409.8|14405.8|262
1671219000000|2022-12-16 19:30:00|14420.8|14416.8|14416.1|14412.1|14420.8|14416.8|14412.9|14408.9|193
1671219300000|2022-12-16 19:35:00|14412.9|14408.9|14412.9|14408.9|14412.9|14408.9|14409.8|14405.8|180
1671219600000|2022-12-16 19:40:00|14409.8|14405.8|14400.4|14396.4|14412.9|14408.9|14398.9|14394.9|526
1671219900000|2022-12-16 19:45:00|14397.3|14393.3|14394.2|14390.2|14408.3|14404.3|14394.2|14390.2|608
1671220200000|2022-12-16 19:50:00|14392.6|14388.6|14387.9|14383.9|14397.3|14393.3|14386.4|14382.4|184
1671220500000|2022-12-16 19:55:00|14384.8|14380.8|14386.4|14382.4|14391.1|14387.1|14384.8|14380.8|600
1671220800000|2022-12-16 20:00:00|14384.8|14380.8|14378.6|14374.6|14384.8|14380.8|14372.3|14368.3|779
1671221100000|2022-12-16 20:05:00|14375.4|14371.4|14375.4|14371.4|14381.7|14377.7|14372.3|14368.3|383
1671221400000|2022-12-16 20:10:00|14373.9|14369.9|14362.9|14358.9|14375.4|14371.4|14362.9|14358.9|235
1671221700000|2022-12-16 20:15:00|14361.4|14357.4|14378.6|14374.6|14378.6|14374.6|14353.6|14349.6|662
1671222000000|2022-12-16 20:20:00|14377|14373|14369.2|14365.2|14378.6|14374.6|14369.2|14365.2|95
1671222300000|2022-12-16 20:25:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|201
1671222600000|2022-12-16 20:30:00|14366.1|14362.1|14366.1|14362.1|14375.4|14371.4|14362.9|14358.9|217
1671222900000|2022-12-16 20:35:00|14364.5|14360.5|14372.3|14368.3|14375.4|14371.4|14361.4|14357.4|140
1671223200000|2022-12-16 20:40:00|14375.4|14371.4|14366.1|14362.1|14375.4|14371.4|14366.1|14362.1|119
1671223500000|2022-12-16 20:45:00|14369.2|14365.2|14356.7|14352.7|14369.2|14365.2|14356.7|14352.7|145
1671223800000|2022-12-16 20:50:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|332
1671224100000|2022-12-16 20:55:00|14353.6|14349.6|14347.3|14343.3|14356.7|14352.7|14342.6|14338.6|1175
1671224400000|2022-12-16 21:00:00|14350.4|14346.4|14344.2|14340.2|14350.4|14346.4|14341.1|14337.1|861
1671224700000|2022-12-16 21:05:00|14347.3|14343.3|14350.4|14346.4|14350.4|14346.4|14347.3|14343.3|391
1671225000000|2022-12-16 21:10:00|14352|14348|14341.1|14337.1|14353.6|14349.6|14334.8|14330.8|380
1671225300000|2022-12-16 21:15:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14339.5|14335.5|97
1671225600000|2022-12-16 21:20:00|14344.2|14340.2|14350.4|14346.4|14350.4|14346.4|14344.2|14340.2|110
1671225900000|2022-12-16 21:25:00|14352|14348|14355.1|14351.1|14356.7|14352.7|14350.4|14346.4|192
1671226200000|2022-12-16 21:30:00|14353.6|14349.6|14353.6|14349.6|14356.7|14352.7|14352|14348|55
1671226500000|2022-12-16 21:35:00|14355.1|14351.1|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|175
1671226800000|2022-12-16 21:40:00|14356.7|14352.7|14353.6|14349.6|14356.7|14352.7|14352|14348|80
1671227100000|2022-12-16 21:45:00|14352|14348|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|101
1671227400000|2022-12-16 21:50:00|14352|14348|14344.2|14340.2|14353.6|14349.6|14342.6|14338.6|109
1671227700000|2022-12-16 21:55:00|14347.3|14343.3|14353.6|14349.6|14356.7|14352.7|14344.2|14340.2|171
1671404400000|2022-12-18 23:00:00|14342.6|14338.6|14344.2|14340.2|14350.4|14346.4|14334.8|14330.8|199
1671404700000|2022-12-18 23:05:00|14341.1|14337.1|14347.3|14343.3|14350.4|14346.4|14339.5|14335.5|42
1671405000000|2022-12-18 23:10:00|14344.2|14340.2|14342.6|14338.6|14344.2|14340.2|14342.6|14338.6|17
1671405300000|2022-12-18 23:15:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14342.6|14338.6|48
1671405600000|2022-12-18 23:20:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|46
1671405900000|2022-12-18 23:25:00|14339.5|14335.5|14325.4|14321.4|14341.1|14337.1|14325.4|14321.4|84
1671406200000|2022-12-18 23:30:00|14322.3|14318.3|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|38
1671406500000|2022-12-18 23:35:00|14319.2|14315.2|14316.1|14312.1|14322.3|14318.3|14316.1|14312.1|95
1671406800000|2022-12-18 23:40:00|14312.9|14308.9|14311.4|14307.4|14317.6|14313.6|14311.4|14307.4|64
1671407100000|2022-12-18 23:45:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|59
1671407400000|2022-12-18 23:50:00|14305.1|14301.1|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|60
1671407700000|2022-12-18 23:55:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|52
1671408000000|2022-12-19 00:00:00|14309.8|14305.8|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|117
1671408300000|2022-12-19 00:05:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|129
1671408600000|2022-12-19 00:10:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|61
1671408900000|2022-12-19 00:15:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|134
1671409200000|2022-12-19 00:20:00|14309.8|14305.8|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|91
1671409500000|2022-12-19 00:25:00|14316.1|14312.1|14314.5|14310.5|14319.2|14315.2|14312.9|14308.9|63
1671409800000|2022-12-19 00:30:00|14316.1|14312.1|14311.4|14307.4|14316.1|14312.1|14309.8|14305.8|38
1671410100000|2022-12-19 00:35:00|14312.9|14308.9|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|55
1671410400000|2022-12-19 00:40:00|14303.6|14299.6|14303.6|14299.6|14306.7|14302.7|14303.6|14299.6|76
1671410700000|2022-12-19 00:45:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|127
1671411000000|2022-12-19 00:50:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|80
1671411300000|2022-12-19 00:55:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|70
1671411600000|2022-12-19 01:00:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|172
1671411900000|2022-12-19 01:05:00|14283.3|14279.3|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|66
1671412200000|2022-12-19 01:10:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|28
1671412500000|2022-12-19 01:15:00|14281.7|14277.7|14272.3|14268.3|14281.7|14277.7|14272.3|14268.3|88
1671412800000|2022-12-19 01:20:00|14269.2|14265.2|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|77
1671413100000|2022-12-19 01:25:00|14277|14273|14278.6|14274.6|14281.7|14277.7|14277|14273|24
1671413400000|2022-12-19 01:30:00|||||||||9
1671413700000|2022-12-19 01:35:00|14280.1|14276.1|14278.6|14274.6|14280.1|14276.1|14278.6|14274.6|13
1671414000000|2022-12-19 01:40:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14273.9|14269.9|88
1671414300000|2022-12-19 01:45:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|18
1671414600000|2022-12-19 01:50:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|28
1671414900000|2022-12-19 01:55:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|12
1671415200000|2022-12-19 02:00:00|14283.3|14279.3|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|65
1671415500000|2022-12-19 02:05:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|25
1671415800000|2022-12-19 02:10:00|14280.1|14276.1|14281.7|14277.7|14286.4|14282.4|14280.1|14276.1|27
1671416100000|2022-12-19 02:15:00|14283.3|14279.3|14287.9|14283.9|14287.9|14283.9|14283.3|14279.3|74
1671416400000|2022-12-19 02:20:00|14286.4|14282.4|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|78
1671416700000|2022-12-19 02:25:00|14284.8|14280.8|14281.7|14277.7|14286.4|14282.4|14281.7|14277.7|46
1671417000000|2022-12-19 02:30:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14278.6|14274.6|8
1671417300000|2022-12-19 02:35:00|14277|14273|14275.4|14271.4|14277|14273|14272.3|14268.3|18
1671417600000|2022-12-19 02:40:00|14273.9|14269.9|14275.4|14271.4|14278.6|14274.6|14273.9|14269.9|25
1671417900000|2022-12-19 02:45:00|14272.3|14268.3|14278.6|14274.6|14278.6|14274.6|14272.3|14268.3|12
1671418200000|2022-12-19 02:50:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|5
1671418500000|2022-12-19 02:55:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|36
1671418800000|2022-12-19 03:00:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|42
1671419100000|2022-12-19 03:05:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|17
1671419400000|2022-12-19 03:10:00|14273.9|14269.9|14272.3|14268.3|14273.9|14269.9|14272.3|14268.3|39
1671419700000|2022-12-19 03:15:00|||||||||4
1671420000000|2022-12-19 03:20:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|72
1671420300000|2022-12-19 03:25:00|14281.7|14277.7|14281.7|14277.7|14283.3|14279.3|14281.7|14277.7|104
1671420600000|2022-12-19 03:30:00|14280.1|14276.1|14278.6|14274.6|14280.1|14276.1|14278.6|14274.6|20
1671420900000|2022-12-19 03:35:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|13
1671421200000|2022-12-19 03:40:00|||||||||8
1671421500000|2022-12-19 03:45:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|18
1671421800000|2022-12-19 03:50:00|14284.8|14280.8|14287.9|14283.9|14291.1|14287.1|14278.6|14274.6|65
1671422100000|2022-12-19 03:55:00|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|24
1671422400000|2022-12-19 04:00:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|124
1671422700000|2022-12-19 04:05:00|14295.8|14291.8|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|58
1671423000000|2022-12-19 04:10:00|||||||||12
1671423300000|2022-12-19 04:15:00|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|46
1671423600000|2022-12-19 04:20:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14294.2|14290.2|24
1671423900000|2022-12-19 04:25:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14289.5|14285.5|24
1671424200000|2022-12-19 04:30:00|14289.5|14285.5|14287.9|14283.9|14289.5|14285.5|14287.9|14283.9|3
1671424500000|2022-12-19 04:35:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14289.5|14285.5|5
1671424800000|2022-12-19 04:40:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|7
1671425100000|2022-12-19 04:45:00|14289.5|14285.5|14289.5|14285.5|14291.1|14287.1|14287.9|14283.9|1
1671425400000|2022-12-19 04:50:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|1
1671425700000|2022-12-19 04:55:00|14287.9|14283.9|14289.5|14285.5|14291.1|14287.1|14287.9|14283.9|8
1671426000000|2022-12-19 05:00:00|14291.1|14287.1|14289.5|14285.5|14291.1|14287.1|14287.9|14283.9|4
1671426300000|2022-12-19 05:05:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|3
1671426600000|2022-12-19 05:10:00|||||||||2
1671426900000|2022-12-19 05:15:00|14289.5|14285.5|14284.8|14280.8|14289.5|14285.5|14284.8|14280.8|13
1671427200000|2022-12-19 05:20:00|14281.7|14277.7|14281.7|14277.7|14283.3|14279.3|14281.7|14277.7|51
1671427500000|2022-12-19 05:25:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|33
1671427800000|2022-12-19 05:30:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|15
1671428100000|2022-12-19 05:35:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|11
1671428400000|2022-12-19 05:40:00|14273.9|14269.9|14272.3|14268.3|14273.9|14269.9|14272.3|14268.3|19
1671428700000|2022-12-19 05:45:00|14275.4|14271.4|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|8
1671429000000|2022-12-19 05:50:00|||||||||28
1671429300000|2022-12-19 05:55:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|22
1671429600000|2022-12-19 06:00:00|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|14281.7|14277.7|40
1671429900000|2022-12-19 06:05:00|14280.1|14276.1|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|72
1671430200000|2022-12-19 06:10:00|14283.3|14279.3|14278.6|14274.6|14283.3|14279.3|14275.4|14271.4|44
1671430500000|2022-12-19 06:15:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|20
1671430800000|2022-12-19 06:20:00|14280.1|14276.1|14281.7|14277.7|14283.3|14279.3|14280.1|14276.1|8
1671431100000|2022-12-19 06:25:00|14283.3|14279.3|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|22
1671431400000|2022-12-19 06:30:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|84
1671431700000|2022-12-19 06:35:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14287.9|14283.9|32
1671432000000|2022-12-19 06:40:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14286.4|14282.4|31
1671432300000|2022-12-19 06:45:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|37
1671432600000|2022-12-19 06:50:00|14287.9|14283.9|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|84
1671432900000|2022-12-19 06:55:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|50
1671433200000|2022-12-19 07:00:00|14287.9|14283.9|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|182
1671433500000|2022-12-19 07:05:00|14294.2|14290.2|14295.8|14291.8|14300.4|14296.4|14291.1|14287.1|29
1671433800000|2022-12-19 07:10:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14292.6|14288.6|37
1671434100000|2022-12-19 07:15:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|130
1671434400000|2022-12-19 07:20:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14284.8|14280.8|38
1671434700000|2022-12-19 07:25:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|56
1671435000000|2022-12-19 07:30:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|58
1671435300000|2022-12-19 07:35:00|14286.4|14282.4|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|74
1671435600000|2022-12-19 07:40:00|14292.6|14288.6|14287.9|14283.9|14294.2|14290.2|14286.4|14282.4|94
1671435900000|2022-12-19 07:45:00|14291.1|14287.1|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|41
1671436200000|2022-12-19 07:50:00|14291.1|14287.1|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|109
1671436500000|2022-12-19 07:55:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14284.8|14280.8|118
1671436800000|2022-12-19 08:00:00|14286.4|14282.4|14291.1|14287.1|14297.3|14293.3|14284.8|14280.8|296
1671437100000|2022-12-19 08:05:00|14294.2|14290.2|14300.4|14296.4|14300.4|14296.4|14291.1|14287.1|190
1671437400000|2022-12-19 08:10:00|14302|14298|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|108
1671437700000|2022-12-19 08:15:00|14302|14298|14306.7|14302.7|14306.7|14302.7|14297.3|14293.3|175
1671438000000|2022-12-19 08:20:00|14305.1|14301.1|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|133
1671438300000|2022-12-19 08:25:00|14308.3|14304.3|14297.3|14293.3|14309.8|14305.8|14297.3|14293.3|65
1671438600000|2022-12-19 08:30:00|14294.2|14290.2|14281.7|14277.7|14294.2|14290.2|14281.7|14277.7|218
1671438900000|2022-12-19 08:35:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|73
1671439200000|2022-12-19 08:40:00|14283.3|14279.3|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|67
1671439500000|2022-12-19 08:45:00|14287.9|14283.9|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|46
1671439800000|2022-12-19 08:50:00|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|14275.4|14271.4|202
1671440100000|2022-12-19 08:55:00|14281.7|14277.7|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|70
1671440400000|2022-12-19 09:00:00|14287.9|14283.9|14259.8|14255.8|14287.9|14283.9|14259.8|14255.8|482
1671440700000|2022-12-19 09:05:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14244.2|14240.2|299
1671441000000|2022-12-19 09:10:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|86
1671441300000|2022-12-19 09:15:00|14252|14248|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|194
1671441600000|2022-12-19 09:20:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14252|14248|62
1671441900000|2022-12-19 09:25:00|14256.7|14252.7|14241.1|14237.1|14256.7|14252.7|14241.1|14237.1|116
1671442200000|2022-12-19 09:30:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|128
1671442500000|2022-12-19 09:35:00|14237.9|14233.9|14239.5|14235.5|14244.2|14240.2|14237.9|14233.9|96
1671442800000|2022-12-19 09:40:00|14237.9|14233.9|14237.9|14233.9|14239.5|14235.5|14225.4|14221.4|126
1671443100000|2022-12-19 09:45:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|197
1671443400000|2022-12-19 09:50:00|14230.1|14226.1|14228.6|14224.6|14234.8|14230.8|14223.9|14219.9|141
1671443700000|2022-12-19 09:55:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|129
1671444000000|2022-12-19 10:00:00|14233.3|14229.3|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|74
1671444300000|2022-12-19 10:05:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14233.3|14229.3|76
1671444600000|2022-12-19 10:10:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|87
1671444900000|2022-12-19 10:15:00|||||||||47
1671445200000|2022-12-19 10:20:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|116
1671445500000|2022-12-19 10:25:00|14234.8|14230.8|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|126
1671445800000|2022-12-19 10:30:00|||||||||8
1671446100000|2022-12-19 10:35:00|14234.8|14230.8|14237.9|14233.9|14239.5|14235.5|14234.8|14230.8|165
1671446400000|2022-12-19 10:40:00|14234.8|14230.8|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|428
1671446700000|2022-12-19 10:45:00|14239.5|14235.5|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|170
1671447000000|2022-12-19 10:50:00|14239.5|14235.5|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|191
1671447300000|2022-12-19 10:55:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|52
1671447600000|2022-12-19 11:00:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|217
1671447900000|2022-12-19 11:05:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|45
1671448200000|2022-12-19 11:10:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|37
1671448500000|2022-12-19 11:15:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|63
1671448800000|2022-12-19 11:20:00|14230.1|14226.1|14234.8|14230.8|14237.9|14233.9|14230.1|14226.1|119
1671449100000|2022-12-19 11:25:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|47
1671449400000|2022-12-19 11:30:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|84
1671449700000|2022-12-19 11:35:00|14233.3|14229.3|14231.7|14227.7|14233.3|14229.3|14231.7|14227.7|145
1671450000000|2022-12-19 11:40:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|76
1671450300000|2022-12-19 11:45:00|14231.7|14227.7|14233.3|14229.3|14234.8|14230.8|14231.7|14227.7|61
1671450600000|2022-12-19 11:50:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14233.3|14229.3|14
1671450900000|2022-12-19 11:55:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|92
1671451200000|2022-12-19 12:00:00|14234.8|14230.8|14234.8|14230.8|14236.4|14232.4|14231.7|14227.7|71
1671451500000|2022-12-19 12:05:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|172
1671451800000|2022-12-19 12:10:00|14237.9|14233.9|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|210
1671452100000|2022-12-19 12:15:00|14228.6|14224.6|14222.3|14218.3|14228.6|14224.6|14216.1|14212.1|176
1671452400000|2022-12-19 12:20:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|113
1671452700000|2022-12-19 12:25:00|14219.2|14215.2|14194.2|14190.2|14220.8|14216.8|14192.6|14188.6|273
1671453000000|2022-12-19 12:30:00|14192.6|14188.6|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|249
1671453300000|2022-12-19 12:35:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|150
1671453600000|2022-12-19 12:40:00|14198.9|14194.9|14187.9|14183.9|14200.4|14196.4|14187.9|14183.9|146
1671453900000|2022-12-19 12:45:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|364
1671454200000|2022-12-19 12:50:00|14198.9|14194.9|14178.6|14174.6|14200.4|14196.4|14178.6|14174.6|568
1671454500000|2022-12-19 12:55:00|14181.7|14177.7|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|336
1671454800000|2022-12-19 13:00:00|14180.1|14176.1|14175.4|14171.4|14184.8|14180.8|14175.4|14171.4|376
1671455100000|2022-12-19 13:05:00|14177|14173|14172.3|14168.3|14177|14173|14169.2|14165.2|457
1671455400000|2022-12-19 13:10:00|14169.2|14165.2|14159.8|14155.8|14175.4|14171.4|14158.3|14154.3|389
1671455700000|2022-12-19 13:15:00|14158.3|14154.3|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|424
1671456000000|2022-12-19 13:20:00|14155.1|14151.1|14169.2|14165.2|14175.4|14171.4|14153.6|14149.6|1205
1671456300000|2022-12-19 13:25:00|14167.6|14163.6|14166.1|14162.1|14180.1|14176.1|14166.1|14162.1|530
1671456600000|2022-12-19 13:30:00|14164.5|14160.5|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|773
1671456900000|2022-12-19 13:35:00|14156.7|14152.7|14172.3|14168.3|14172.3|14168.3|14150.4|14146.4|707
1671457200000|2022-12-19 13:40:00|14169.2|14165.2|14159.8|14155.8|14172.3|14168.3|14156.7|14152.7|368
1671457500000|2022-12-19 13:45:00|14156.7|14152.7|14148.9|14144.9|14159.8|14155.8|14144.2|14140.2|839
1671457800000|2022-12-19 13:50:00|14147.3|14143.3|14131.7|14127.7|14150.4|14146.4|14128.6|14124.6|824
1671458100000|2022-12-19 13:55:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|621
1671458400000|2022-12-19 14:00:00|14128.6|14124.6|14144.2|14140.2|14144.2|14140.2|14128.6|14124.6|563
1671458700000|2022-12-19 14:05:00|14147.3|14143.3|14144.2|14140.2|14153.6|14149.6|14142.6|14138.6|493
1671459000000|2022-12-19 14:10:00|14142.6|14138.6|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|397
1671459300000|2022-12-19 14:15:00|14144.2|14140.2|14155.1|14151.1|14156.7|14152.7|14144.2|14140.2|430
1671459600000|2022-12-19 14:20:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|400
1671459900000|2022-12-19 14:25:00|14152|14148|14175.4|14171.4|14178.6|14174.6|14150.4|14146.4|902
1671460200000|2022-12-19 14:30:00|14172.3|14168.3|14153.6|14149.6|14173.9|14169.9|14150.4|14146.4|632
1671460500000|2022-12-19 14:35:00|14147.3|14143.3|14137.9|14133.9|14147.3|14143.3|14131.7|14127.7|940
1671460800000|2022-12-19 14:40:00|14136.4|14132.4|14116.1|14112.1|14141.1|14137.1|14112.9|14108.9|551
1671461100000|2022-12-19 14:45:00|14114.5|14110.5|14102|14098|14114.5|14110.5|14094.2|14090.2|1746
1671461400000|2022-12-19 14:50:00|14100.4|14096.4|14094.2|14090.2|14102|14098|14084.8|14080.8|668
1671461700000|2022-12-19 14:55:00|14091.1|14087.1|14087.9|14083.9|14098.9|14094.9|14087.9|14083.9|845
1671462000000|2022-12-19 15:00:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|570
1671462300000|2022-12-19 15:05:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14084.8|14080.8|859
1671462600000|2022-12-19 15:10:00|14095.8|14091.8|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|554
1671462900000|2022-12-19 15:15:00|14097.3|14093.3|14078.6|14074.6|14097.3|14093.3|14075.4|14071.4|1026
1671463200000|2022-12-19 15:20:00|14081.7|14077.7|14097.3|14093.3|14100.4|14096.4|14081.7|14077.7|420
1671463500000|2022-12-19 15:25:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14091.1|14087.1|478
1671463800000|2022-12-19 15:30:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|390
1671464100000|2022-12-19 15:35:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|922
1671464400000|2022-12-19 15:40:00|14103.6|14099.6|14116.1|14112.1|14116.1|14112.1|14100.4|14096.4|707
1671464700000|2022-12-19 15:45:00|14119.2|14115.2|14109.8|14105.8|14122.3|14118.3|14109.8|14105.8|471
1671465000000|2022-12-19 15:50:00|14112.9|14108.9|14119.2|14115.2|14128.6|14124.6|14109.8|14105.8|261
1671465300000|2022-12-19 15:55:00|14122.3|14118.3|14125.4|14121.4|14134.8|14130.8|14122.3|14118.3|553
1671465600000|2022-12-19 16:00:00|14127|14123|14103.6|14099.6|14128.6|14124.6|14103.6|14099.6|634
1671465900000|2022-12-19 16:05:00|14106.7|14102.7|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|340
1671466200000|2022-12-19 16:10:00|14103.6|14099.6|14097.3|14093.3|14116.1|14112.1|14094.2|14090.2|485
1671466500000|2022-12-19 16:15:00|14094.2|14090.2|14094.2|14090.2|14105.1|14101.1|14094.2|14090.2|448
1671466800000|2022-12-19 16:20:00|14091.1|14087.1|14091.1|14087.1|14109.8|14105.8|14087.9|14083.9|564
1671467100000|2022-12-19 16:25:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14083.3|14079.3|420
1671467400000|2022-12-19 16:30:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|279
1671467700000|2022-12-19 16:35:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|178
1671468000000|2022-12-19 16:40:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|466
1671468300000|2022-12-19 16:45:00|14083.3|14079.3|14067.6|14063.6|14083.3|14079.3|14067.6|14063.6|453
1671468600000|2022-12-19 16:50:00|14069.2|14065.2|14084.8|14080.8|14084.8|14080.8|14066.1|14062.1|405
1671468900000|2022-12-19 16:55:00|14087.9|14083.9|14091.1|14087.1|14097.3|14093.3|14087.9|14083.9|431
1671469200000|2022-12-19 17:00:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14091.1|14087.1|204
1671469500000|2022-12-19 17:05:00|14100.4|14096.4|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|393
1671469800000|2022-12-19 17:10:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|206
1671470100000|2022-12-19 17:15:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|237
1671470400000|2022-12-19 17:20:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|338
1671470700000|2022-12-19 17:25:00|14094.2|14090.2|14095.8|14091.8|14100.4|14096.4|14094.2|14090.2|246
1671471000000|2022-12-19 17:30:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14087.9|14083.9|371
1671471300000|2022-12-19 17:35:00|14100.4|14096.4|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|430
1671471600000|2022-12-19 17:40:00|14097.3|14093.3|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|391
1671471900000|2022-12-19 17:45:00|14103.6|14099.6|14122.3|14118.3|14125.4|14121.4|14103.6|14099.6|463
1671472200000|2022-12-19 17:50:00|14119.2|14115.2|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|591
1671472500000|2022-12-19 17:55:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|216
1671472800000|2022-12-19 18:00:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|208
1671473100000|2022-12-19 18:05:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|123
1671473400000|2022-12-19 18:10:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|222
1671473700000|2022-12-19 18:15:00|14122.3|14118.3|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|311
1671474000000|2022-12-19 18:20:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|316
1671474300000|2022-12-19 18:25:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|247
1671474600000|2022-12-19 18:30:00|14130.1|14126.1|14141.1|14137.1|14141.1|14137.1|14128.6|14124.6|220
1671474900000|2022-12-19 18:35:00|14139.5|14135.5|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|812
1671475200000|2022-12-19 18:40:00|14144.2|14140.2|14147.3|14143.3|14150.4|14146.4|14137.9|14133.9|392
1671475500000|2022-12-19 18:45:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|411
1671475800000|2022-12-19 18:50:00|14159.8|14155.8|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|232
1671476100000|2022-12-19 18:55:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|268
1671476400000|2022-12-19 19:00:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|146
1671476700000|2022-12-19 19:05:00|14144.2|14140.2|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|330
1671477000000|2022-12-19 19:10:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|179
1671477300000|2022-12-19 19:15:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14144.2|14140.2|226
1671477600000|2022-12-19 19:20:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|225
1671477900000|2022-12-19 19:25:00|14141.1|14137.1|14131.7|14127.7|14142.6|14138.6|14131.7|14127.7|304
1671478200000|2022-12-19 19:30:00|14134.8|14130.8|14144.2|14140.2|14147.3|14143.3|14131.7|14127.7|361
1671478500000|2022-12-19 19:35:00|14142.6|14138.6|14150.4|14146.4|14150.4|14146.4|14142.6|14138.6|163
1671478800000|2022-12-19 19:40:00|14147.3|14143.3|14158.3|14154.3|14159.8|14155.8|14147.3|14143.3|368
1671479100000|2022-12-19 19:45:00|14159.8|14155.8|14150.4|14146.4|14159.8|14155.8|14142.6|14138.6|402
1671479400000|2022-12-19 19:50:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|245
1671479700000|2022-12-19 19:55:00|14159.8|14155.8|14162.9|14158.9|14166.1|14162.1|14156.7|14152.7|682
1671480000000|2022-12-19 20:00:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|395
1671480300000|2022-12-19 20:05:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14155.1|14151.1|546
1671480600000|2022-12-19 20:10:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|146
1671480900000|2022-12-19 20:15:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|170
1671481200000|2022-12-19 20:20:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|591
1671481500000|2022-12-19 20:25:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|112
1671481800000|2022-12-19 20:30:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|264
1671482100000|2022-12-19 20:35:00|14159.8|14155.8|14155.1|14151.1|14159.8|14155.8|14153.6|14149.6|390
1671482400000|2022-12-19 20:40:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|419
1671482700000|2022-12-19 20:45:00|14150.4|14146.4|14134.8|14130.8|14150.4|14146.4|14134.8|14130.8|1162
1671483000000|2022-12-19 20:50:00|14137.9|14133.9|14141.1|14137.1|14147.3|14143.3|14134.8|14130.8|629
1671483300000|2022-12-19 20:55:00|14137.9|14133.9|14119.2|14115.2|14137.9|14133.9|14119.2|14115.2|2613
1671483600000|2022-12-19 21:00:00|14122.3|14118.3|14128.6|14124.6|14131.7|14127.7|14119.2|14115.2|1161
1671483900000|2022-12-19 21:05:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|219
1671484200000|2022-12-19 21:10:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|156
1671484500000|2022-12-19 21:15:00|14122.3|14118.3|14125.4|14121.4|14128.6|14124.6|14120.8|14116.8|336
1671484800000|2022-12-19 21:20:00|14123.9|14119.9|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|220
1671485100000|2022-12-19 21:25:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|146
1671485400000|2022-12-19 21:30:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|151
1671485700000|2022-12-19 21:35:00|14134.8|14130.8|14136.4|14132.4|14137.9|14133.9|14134.8|14130.8|202
1671486000000|2022-12-19 21:40:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|221
1671486300000|2022-12-19 21:45:00|14141.1|14137.1|14147.3|14143.3|14147.3|14143.3|14139.5|14135.5|153
1671486600000|2022-12-19 21:50:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14144.2|14140.2|68
1671486900000|2022-12-19 21:55:00|14142.6|14138.6|14131.7|14127.7|14144.2|14140.2|14131.7|14127.7|147
1671490800000|2022-12-19 23:00:00|14137.9|14133.9|14137.9|14133.9|14139.5|14135.5|14131.7|14127.7|66
1671491100000|2022-12-19 23:05:00|14136.4|14132.4|14131.7|14127.7|14136.4|14132.4|14128.6|14124.6|6
1671491400000|2022-12-19 23:10:00|14133.3|14129.3|14130.1|14126.1|14136.4|14132.4|14130.1|14126.1|34
1671491700000|2022-12-19 23:15:00|14128.6|14124.6|14130.1|14126.1|14131.7|14127.7|14128.6|14124.6|0
1671492000000|2022-12-19 23:20:00|14131.7|14127.7|14130.1|14126.1|14131.7|14127.7|14130.1|14126.1|1
1671492300000|2022-12-19 23:25:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|1
1671492600000|2022-12-19 23:30:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|2
1671492900000|2022-12-19 23:35:00|14130.1|14126.1|14128.6|14124.6|14130.1|14126.1|14128.6|14124.6|4
1671493200000|2022-12-19 23:40:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|36
1671493500000|2022-12-19 23:45:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14120.8|14116.8|9
1671493800000|2022-12-19 23:50:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14117.6|14113.6|46
1671494100000|2022-12-19 23:55:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|31
1671494400000|2022-12-20 00:00:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|25
1671494700000|2022-12-20 00:05:00|14123.9|14119.9|14128.6|14124.6|14128.6|14124.6|14123.9|14119.9|13
1671495000000|2022-12-20 00:10:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|48
1671495300000|2022-12-20 00:15:00|||||||||12
1671495600000|2022-12-20 00:20:00|||||||||2
1671495900000|2022-12-20 00:25:00|||||||||6
1671496200000|2022-12-20 00:30:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|24
1671496500000|2022-12-20 00:35:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|50
1671496800000|2022-12-20 00:40:00|14109.8|14105.8|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|79
1671497100000|2022-12-20 00:45:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|18
1671497400000|2022-12-20 00:50:00|14119.2|14115.2|14116.1|14112.1|14119.2|14115.2|14114.5|14110.5|58
1671497700000|2022-12-20 00:55:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|99
1671498000000|2022-12-20 01:00:00|14112.9|14108.9|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|140
1671498300000|2022-12-20 01:05:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|87
1671498600000|2022-12-20 01:10:00|14114.5|14110.5|14106.7|14102.7|14114.5|14110.5|14103.6|14099.6|59
1671498900000|2022-12-20 01:15:00|14108.3|14104.3|14103.6|14099.6|14108.3|14104.3|14100.4|14096.4|89
1671499200000|2022-12-20 01:20:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|90
1671499500000|2022-12-20 01:25:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|72
1671499800000|2022-12-20 01:30:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14102|14098|66
1671500100000|2022-12-20 01:35:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|16
1671500400000|2022-12-20 01:40:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|36
1671500700000|2022-12-20 01:45:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|20
1671501000000|2022-12-20 01:50:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|28
1671501300000|2022-12-20 01:55:00|14112.9|14108.9|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|23
1671501600000|2022-12-20 02:00:00|14114.5|14110.5|14112.9|14108.9|14114.5|14110.5|14112.9|14108.9|32
1671501900000|2022-12-20 02:05:00|14116.1|14112.1|14117.6|14113.6|14119.2|14115.2|14112.9|14108.9|63
1671502200000|2022-12-20 02:10:00|14119.2|14115.2|14120.8|14116.8|14120.8|14116.8|14117.6|14113.6|45
1671502500000|2022-12-20 02:15:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14117.6|14113.6|48
1671502800000|2022-12-20 02:20:00|14125.4|14121.4|14131.7|14127.7|14133.3|14129.3|14125.4|14121.4|152
1671503100000|2022-12-20 02:25:00|14133.3|14129.3|14133.3|14129.3|14134.8|14130.8|14131.7|14127.7|32
1671503400000|2022-12-20 02:30:00|14131.7|14127.7|14127|14123|14131.7|14127.7|14125.4|14121.4|50
1671503700000|2022-12-20 02:35:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|5
1671504000000|2022-12-20 02:40:00|14123.9|14119.9|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|18
1671504300000|2022-12-20 02:45:00|14127|14123|14127|14123|14128.6|14124.6|14125.4|14121.4|18
1671504600000|2022-12-20 02:50:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|33
1671504900000|2022-12-20 02:55:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|7
1671505200000|2022-12-20 03:00:00|14122.3|14118.3|14058.3|14054.3|14134.8|14130.8|14056.7|14052.7|457
1671505500000|2022-12-20 03:05:00|14059.8|14055.8|14003.6|13999.6|14059.8|14055.8|14003.6|13999.6|682
1671505800000|2022-12-20 03:10:00|14000.4|13996.4|13912.9|13908.9|14000.4|13996.4|13881.7|13877.7|950
1671506100000|2022-12-20 03:15:00|13917.6|13913.6|13886.4|13882.4|13922.3|13918.3|13884.8|13880.8|534
1671506400000|2022-12-20 03:20:00|13884.8|13880.8|13884.8|13880.8|13897.3|13893.3|13875.4|13871.4|429
1671506700000|2022-12-20 03:25:00|13883.3|13879.3|13850.4|13846.4|13884.8|13880.8|13844.2|13840.2|744
1671507000000|2022-12-20 03:30:00|13852|13848|13884.8|13880.8|13891.1|13887.1|13850.4|13846.4|353
1671507300000|2022-12-20 03:35:00|13881.7|13877.7|13861.4|13857.4|13906.7|13902.7|13859.8|13855.8|830
1671507600000|2022-12-20 03:40:00|13859.8|13855.8|13856.7|13852.7|13875.4|13871.4|13844.2|13840.2|361
1671507900000|2022-12-20 03:45:00|13858.3|13854.3|13866.1|13862.1|13887.9|13883.9|13852|13848|289
1671508200000|2022-12-20 03:50:00|13862.9|13858.9|13878.6|13874.6|13892.6|13888.6|13859.8|13855.8|448
1671508500000|2022-12-20 03:55:00|13881.7|13877.7|13862.9|13858.9|13897.3|13893.3|13862.9|13858.9|335
1671508800000|2022-12-20 04:00:00|13859.8|13855.8|13862.9|13858.9|13870.8|13866.8|13847.3|13843.3|274
1671509100000|2022-12-20 04:05:00|13861.4|13857.4|13866.1|13862.1|13875.4|13871.4|13859.8|13855.8|183
1671509400000|2022-12-20 04:10:00|13864.5|13860.5|13895.8|13891.8|13897.3|13893.3|13859.8|13855.8|199
1671509700000|2022-12-20 04:15:00|13894.2|13890.2|13900.4|13896.4|13906.7|13902.7|13887.9|13883.9|260
1671510000000|2022-12-20 04:20:00|13902|13898|13872.3|13868.3|13909.8|13905.8|13872.3|13868.3|323
1671510300000|2022-12-20 04:25:00|13869.2|13865.2|13875.4|13871.4|13887.9|13883.9|13866.1|13862.1|153
1671510600000|2022-12-20 04:30:00|13878.6|13874.6|13872.3|13868.3|13878.6|13874.6|13866.1|13862.1|304
1671510900000|2022-12-20 04:35:00|13869.2|13865.2|13878.6|13874.6|13884.8|13880.8|13866.1|13862.1|204
1671511200000|2022-12-20 04:40:00|13875.4|13871.4|13869.2|13865.2|13880.1|13876.1|13866.1|13862.1|330
1671511500000|2022-12-20 04:45:00|13866.1|13862.1|13872.3|13868.3|13875.4|13871.4|13859.8|13855.8|138
1671511800000|2022-12-20 04:50:00|13875.4|13871.4|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|70
1671512100000|2022-12-20 04:55:00|13872.3|13868.3|13856.7|13852.7|13872.3|13868.3|13853.6|13849.6|246
1671512400000|2022-12-20 05:00:00|13858.3|13854.3|13887.9|13883.9|13894.2|13890.2|13856.7|13852.7|306
1671512700000|2022-12-20 05:05:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13878.6|13874.6|146
1671513000000|2022-12-20 05:10:00|13880.1|13876.1|13892.6|13888.6|13898.9|13894.9|13878.6|13874.6|185
1671513300000|2022-12-20 05:15:00|13891.1|13887.1|13900.4|13896.4|13903.6|13899.6|13884.8|13880.8|165
1671513600000|2022-12-20 05:20:00|13897.3|13893.3|13897.3|13893.3|13903.6|13899.6|13895.8|13891.8|122
1671513900000|2022-12-20 05:25:00|13898.9|13894.9|13891.1|13887.1|13900.4|13896.4|13887.9|13883.9|85
1671514200000|2022-12-20 05:30:00|13889.5|13885.5|13891.1|13887.1|13891.1|13887.1|13878.6|13874.6|145
1671514500000|2022-12-20 05:35:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|86
1671514800000|2022-12-20 05:40:00|13900.4|13896.4|13911.4|13907.4|13911.4|13907.4|13900.4|13896.4|152
1671515100000|2022-12-20 05:45:00|13909.8|13905.8|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|265
1671515400000|2022-12-20 05:50:00|13919.2|13915.2|13906.7|13902.7|13919.2|13915.2|13903.6|13899.6|131
1671515700000|2022-12-20 05:55:00|13903.6|13899.6|13887.9|13883.9|13903.6|13899.6|13881.7|13877.7|173
1671516000000|2022-12-20 06:00:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13878.6|13874.6|106
1671516300000|2022-12-20 06:05:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|283
1671516600000|2022-12-20 06:10:00|13889.5|13885.5|13881.7|13877.7|13894.2|13890.2|13881.7|13877.7|118
1671516900000|2022-12-20 06:15:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13872.3|13868.3|124
1671517200000|2022-12-20 06:20:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|203
1671517500000|2022-12-20 06:25:00|13872.3|13868.3|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|117
1671517800000|2022-12-20 06:30:00|13875.4|13871.4|13884.8|13880.8|13884.8|13880.8|13869.2|13865.2|204
1671518100000|2022-12-20 06:35:00|13881.7|13877.7|13891.1|13887.1|13897.3|13893.3|13881.7|13877.7|157
1671518400000|2022-12-20 06:40:00|13892.6|13888.6|13875.4|13871.4|13892.6|13888.6|13873.9|13869.9|106
1671518700000|2022-12-20 06:45:00|13878.6|13874.6|13872.3|13868.3|13881.7|13877.7|13862.9|13858.9|278
1671519000000|2022-12-20 06:50:00|13869.2|13865.2|13892.6|13888.6|13894.2|13890.2|13869.2|13865.2|193
1671519300000|2022-12-20 06:55:00|13891.1|13887.1|13909.8|13905.8|13912.9|13908.9|13891.1|13887.1|285
1671519600000|2022-12-20 07:00:00|13911.4|13907.4|13916.1|13912.1|13928.6|13924.6|13911.4|13907.4|295
1671519900000|2022-12-20 07:05:00|13917.6|13913.6|13900.4|13896.4|13919.2|13915.2|13900.4|13896.4|214
1671520200000|2022-12-20 07:10:00|13903.6|13899.6|13909.8|13905.8|13916.1|13912.1|13900.4|13896.4|391
1671520500000|2022-12-20 07:15:00|13911.4|13907.4|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|97
1671520800000|2022-12-20 07:20:00|13916.1|13912.1|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|219
1671521100000|2022-12-20 07:25:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13919.2|13915.2|146
1671521400000|2022-12-20 07:30:00|13920.8|13916.8|13937.9|13933.9|13937.9|13933.9|13919.2|13915.2|365
1671521700000|2022-12-20 07:35:00|13934.8|13930.8|13937.9|13933.9|13941.1|13937.1|13928.6|13924.6|312
1671522000000|2022-12-20 07:40:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|163
1671522300000|2022-12-20 07:45:00|13927|13923|13941.1|13937.1|13944.2|13940.2|13922.3|13918.3|298
1671522600000|2022-12-20 07:50:00|13937.9|13933.9|13925.4|13921.4|13937.9|13933.9|13920.8|13916.8|177
1671522900000|2022-12-20 07:55:00|13922.3|13918.3|13923.9|13919.9|13928.6|13924.6|13919.2|13915.2|175
1671523200000|2022-12-20 08:00:00|13922.3|13918.3|13944.2|13940.2|13944.2|13940.2|13922.3|13918.3|243
1671523500000|2022-12-20 08:05:00|13942.6|13938.6|13937.9|13933.9|13953.6|13949.6|13937.9|13933.9|139
1671523800000|2022-12-20 08:10:00|13941.1|13937.1|13941.1|13937.1|13955.1|13951.1|13931.7|13927.7|218
1671524100000|2022-12-20 08:15:00|13939.5|13935.5|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|283
1671524400000|2022-12-20 08:20:00|13944.2|13940.2|13928.6|13924.6|13947.3|13943.3|13925.4|13921.4|203
1671524700000|2022-12-20 08:25:00|13927|13923|13937.9|13933.9|13941.1|13937.1|13925.4|13921.4|235
1671525000000|2022-12-20 08:30:00|13939.5|13935.5|13900.4|13896.4|13941.1|13937.1|13900.4|13896.4|270
1671525300000|2022-12-20 08:35:00|13902|13898|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|209
1671525600000|2022-12-20 08:40:00|13905.1|13901.1|13919.2|13915.2|13919.2|13915.2|13903.6|13899.6|88
1671525900000|2022-12-20 08:45:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|176
1671526200000|2022-12-20 08:50:00|13923.9|13919.9|13919.2|13915.2|13928.6|13924.6|13912.9|13908.9|181
1671526500000|2022-12-20 08:55:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|182
1671526800000|2022-12-20 09:00:00|13922.3|13918.3|13937.9|13933.9|13941.1|13937.1|13919.2|13915.2|356
1671527100000|2022-12-20 09:05:00|13936.4|13932.4|13933.3|13929.3|13941.1|13937.1|13928.6|13924.6|224
1671527400000|2022-12-20 09:10:00|13934.8|13930.8|13947.3|13943.3|13950.4|13946.4|13933.3|13929.3|321
1671527700000|2022-12-20 09:15:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|222
1671528000000|2022-12-20 09:20:00|13937.9|13933.9|13941.1|13937.1|13944.2|13940.2|13934.8|13930.8|243
1671528300000|2022-12-20 09:25:00|13939.5|13935.5|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|274
1671528600000|2022-12-20 09:30:00|13934.8|13930.8|13928.6|13924.6|13934.8|13930.8|13928.6|13924.6|150
1671528900000|2022-12-20 09:35:00|13931.7|13927.7|13936.4|13932.4|13937.9|13933.9|13931.7|13927.7|146
1671529200000|2022-12-20 09:40:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|89
1671529500000|2022-12-20 09:45:00|13937.9|13933.9|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|118
1671529800000|2022-12-20 09:50:00|13933.3|13929.3|13928.6|13924.6|13933.3|13929.3|13925.4|13921.4|155
1671530100000|2022-12-20 09:55:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|298
1671530400000|2022-12-20 10:00:00|13931.7|13927.7|13922.3|13918.3|13934.8|13930.8|13920.8|13916.8|112
1671530700000|2022-12-20 10:05:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|64
1671531000000|2022-12-20 10:10:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13920.8|13916.8|26
1671531300000|2022-12-20 10:15:00|13922.3|13918.3|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|110
1671531600000|2022-12-20 10:20:00|13917.6|13913.6|13925.4|13921.4|13925.4|13921.4|13916.1|13912.1|50
1671531900000|2022-12-20 10:25:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|49
1671532200000|2022-12-20 10:30:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|86
1671532500000|2022-12-20 10:35:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|61
1671532800000|2022-12-20 10:40:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13912.9|13908.9|92
1671533100000|2022-12-20 10:45:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13906.7|13902.7|71
1671533400000|2022-12-20 10:50:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13920.8|13916.8|74
1671533700000|2022-12-20 10:55:00|13920.8|13916.8|13927|13923|13934.8|13930.8|13919.2|13915.2|292
1671534000000|2022-12-20 11:00:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|218
1671534300000|2022-12-20 11:05:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|120
1671534600000|2022-12-20 11:10:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|81
1671534900000|2022-12-20 11:15:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|70
1671535200000|2022-12-20 11:20:00|13927|13923|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|57
1671535500000|2022-12-20 11:25:00|13933.3|13929.3|13937.9|13933.9|13941.1|13937.1|13931.7|13927.7|301
1671535800000|2022-12-20 11:30:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|338
1671536100000|2022-12-20 11:35:00|13941.1|13937.1|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|111
1671536400000|2022-12-20 11:40:00|13948.9|13944.9|13952|13948|13953.6|13949.6|13947.3|13943.3|183
1671536700000|2022-12-20 11:45:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|150
1671537000000|2022-12-20 11:50:00|13952|13948|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|238
1671537300000|2022-12-20 11:55:00|13950.4|13946.4|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|102
1671537600000|2022-12-20 12:00:00|13953.6|13949.6|13956.7|13952.7|13966.1|13962.1|13953.6|13949.6|370
1671537900000|2022-12-20 12:05:00|13955.1|13951.1|13959.8|13955.8|13964.5|13960.5|13950.4|13946.4|148
1671538200000|2022-12-20 12:10:00|13956.7|13952.7|13952|13948|13969.2|13965.2|13950.4|13946.4|306
1671538500000|2022-12-20 12:15:00|13950.4|13946.4|13952|13948|13956.7|13952.7|13948.9|13944.9|253
1671538800000|2022-12-20 12:20:00|13950.4|13946.4|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|81
1671539100000|2022-12-20 12:25:00|13947.3|13943.3|13944.2|13940.2|13953.6|13949.6|13942.6|13938.6|81
1671539400000|2022-12-20 12:30:00|13941.1|13937.1|13931.7|13927.7|13944.2|13940.2|13922.3|13918.3|245
1671539700000|2022-12-20 12:35:00|13933.3|13929.3|13944.2|13940.2|13947.3|13943.3|13931.7|13927.7|163
1671540000000|2022-12-20 12:40:00|13945.8|13941.8|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|352
1671540300000|2022-12-20 12:45:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|279
1671540600000|2022-12-20 12:50:00|13931.7|13927.7|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|164
1671540900000|2022-12-20 12:55:00|13937.9|13933.9|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|130
1671541200000|2022-12-20 13:00:00|13930.1|13926.1|13937.9|13933.9|13941.1|13937.1|13927|13923|340
1671541500000|2022-12-20 13:05:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|368
1671541800000|2022-12-20 13:10:00|13931.7|13927.7|13928.6|13924.6|13934.8|13930.8|13925.4|13921.4|421
1671542100000|2022-12-20 13:15:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13916.1|13912.1|353
1671542400000|2022-12-20 13:20:00|13925.4|13921.4|13897.3|13893.3|13925.4|13921.4|13884.8|13880.8|711
1671542700000|2022-12-20 13:25:00|13900.4|13896.4|13914.5|13910.5|13925.4|13921.4|13897.3|13893.3|381
1671543000000|2022-12-20 13:30:00|13916.1|13912.1|13941.1|13937.1|13947.3|13943.3|13908.3|13904.3|601
1671543300000|2022-12-20 13:35:00|13944.2|13940.2|13931.7|13927.7|13944.2|13940.2|13928.6|13924.6|549
1671543600000|2022-12-20 13:40:00|13933.3|13929.3|13956.7|13952.7|13962.9|13958.9|13933.3|13929.3|653
1671543900000|2022-12-20 13:45:00|13958.3|13954.3|13950.4|13946.4|13962.9|13958.9|13947.3|13943.3|236
1671544200000|2022-12-20 13:50:00|13947.3|13943.3|13934.8|13930.8|13953.6|13949.6|13934.8|13930.8|242
1671544500000|2022-12-20 13:55:00|13941.1|13937.1|13925.4|13921.4|13944.2|13940.2|13919.2|13915.2|403
1671544800000|2022-12-20 14:00:00|13923.9|13919.9|13912.9|13908.9|13928.6|13924.6|13909.8|13905.8|456
1671545100000|2022-12-20 14:05:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13897.3|13893.3|538
1671545400000|2022-12-20 14:10:00|13911.4|13907.4|13856.7|13852.7|13911.4|13907.4|13853.6|13849.6|993
1671545700000|2022-12-20 14:15:00|13853.6|13849.6|13856.7|13852.7|13872.3|13868.3|13847.3|13843.3|961
1671546000000|2022-12-20 14:20:00|13859.8|13855.8|13848.9|13844.9|13862.9|13858.9|13837.9|13833.9|974
1671546300000|2022-12-20 14:25:00|13847.3|13843.3|13859.8|13855.8|13862.9|13858.9|13844.2|13840.2|561
1671546600000|2022-12-20 14:30:00|13862.9|13858.9|13872.3|13868.3|13881.7|13877.7|13856.7|13852.7|1039
1671546900000|2022-12-20 14:35:00|13869.2|13865.2|13853.6|13849.6|13875.4|13871.4|13853.6|13849.6|685
1671547200000|2022-12-20 14:40:00|13856.7|13852.7|13866.1|13862.1|13875.4|13871.4|13850.4|13846.4|587
1671547500000|2022-12-20 14:45:00|13864.5|13860.5|13850.4|13846.4|13866.1|13862.1|13844.2|13840.2|904
1671547800000|2022-12-20 14:50:00|13853.6|13849.6|13856.7|13852.7|13859.8|13855.8|13844.2|13840.2|831
1671548100000|2022-12-20 14:55:00|13853.6|13849.6|13856.7|13852.7|13862.9|13858.9|13850.4|13846.4|537
1671548400000|2022-12-20 15:00:00|13859.8|13855.8|13878.6|13874.6|13887.9|13883.9|13858.3|13854.3|1096
1671548700000|2022-12-20 15:05:00|13881.7|13877.7|13894.2|13890.2|13894.2|13890.2|13878.6|13874.6|680
1671549000000|2022-12-20 15:10:00|13891.1|13887.1|13872.3|13868.3|13894.2|13890.2|13872.3|13868.3|1111
1671549300000|2022-12-20 15:15:00|13875.4|13871.4|13866.1|13862.1|13878.6|13874.6|13862.9|13858.9|1007
1671549600000|2022-12-20 15:20:00|13864.5|13860.5|13887.9|13883.9|13887.9|13883.9|13862.9|13858.9|816
1671549900000|2022-12-20 15:25:00|13891.1|13887.1|13900.4|13896.4|13900.4|13896.4|13883.3|13879.3|575
1671550200000|2022-12-20 15:30:00|13903.6|13899.6|13903.6|13899.6|13919.2|13915.2|13900.4|13896.4|710
1671550500000|2022-12-20 15:35:00|13902|13898|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|449
1671550800000|2022-12-20 15:40:00|13897.3|13893.3|13869.2|13865.2|13897.3|13893.3|13869.2|13865.2|592
1671551100000|2022-12-20 15:45:00|13872.3|13868.3|13878.6|13874.6|13884.8|13880.8|13866.1|13862.1|915
1671551400000|2022-12-20 15:50:00|13881.7|13877.7|13891.1|13887.1|13900.4|13896.4|13878.6|13874.6|540
1671551700000|2022-12-20 15:55:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|625
1671552000000|2022-12-20 16:00:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13872.3|13868.3|577
1671552300000|2022-12-20 16:05:00|13886.4|13882.4|13875.4|13871.4|13886.4|13882.4|13872.3|13868.3|579
1671552600000|2022-12-20 16:10:00|13877|13873|13881.7|13877.7|13887.9|13883.9|13875.4|13871.4|684
1671552900000|2022-12-20 16:15:00|13884.8|13880.8|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|822
1671553200000|2022-12-20 16:20:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13883.3|13879.3|386
1671553500000|2022-12-20 16:25:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13878.6|13874.6|637
1671553800000|2022-12-20 16:30:00|13884.8|13880.8|13877|13873|13891.1|13887.1|13872.3|13868.3|381
1671554100000|2022-12-20 16:35:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13869.2|13865.2|537
1671554400000|2022-12-20 16:40:00|13867.6|13863.6|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|380
1671554700000|2022-12-20 16:45:00|13866.1|13862.1|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|246
1671555000000|2022-12-20 16:50:00|13877|13873|13869.2|13865.2|13877|13873|13866.1|13862.1|217
1671555300000|2022-12-20 16:55:00|13872.3|13868.3|13862.9|13858.9|13875.4|13871.4|13859.8|13855.8|279
1671555600000|2022-12-20 17:00:00|13861.4|13857.4|13878.6|13874.6|13878.6|13874.6|13856.7|13852.7|821
1671555900000|2022-12-20 17:05:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13872.3|13868.3|637
1671556200000|2022-12-20 17:10:00|13880.1|13876.1|13864.5|13860.5|13881.7|13877.7|13862.9|13858.9|300
1671556500000|2022-12-20 17:15:00|13862.9|13858.9|13867.6|13863.6|13869.2|13865.2|13859.8|13855.8|175
1671556800000|2022-12-20 17:20:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|177
1671557100000|2022-12-20 17:25:00|13870.8|13866.8|13866.1|13862.1|13881.7|13877.7|13866.1|13862.1|517
1671557400000|2022-12-20 17:30:00|13864.5|13860.5|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|767
1671557700000|2022-12-20 17:35:00|13859.8|13855.8|13867.6|13863.6|13869.2|13865.2|13859.8|13855.8|476
1671558000000|2022-12-20 17:40:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|181
1671558300000|2022-12-20 17:45:00|13866.1|13862.1|13861.4|13857.4|13866.1|13862.1|13856.7|13852.7|348
1671558600000|2022-12-20 17:50:00|13859.8|13855.8|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|254
1671558900000|2022-12-20 17:55:00|13859.8|13855.8|13859.8|13855.8|13864.5|13860.5|13859.8|13855.8|280
1671559200000|2022-12-20 18:00:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13853.6|13849.6|353
1671559500000|2022-12-20 18:05:00|13864.5|13860.5|13853.6|13849.6|13864.5|13860.5|13853.6|13849.6|287
1671559800000|2022-12-20 18:10:00|13850.4|13846.4|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|136
1671560100000|2022-12-20 18:15:00|13850.4|13846.4|13837.9|13833.9|13850.4|13846.4|13834.8|13830.8|495
1671560400000|2022-12-20 18:20:00|13839.5|13835.5|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|157
1671560700000|2022-12-20 18:25:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|170
1671561000000|2022-12-20 18:30:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|127
1671561300000|2022-12-20 18:35:00|13847.3|13843.3|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|196
1671561600000|2022-12-20 18:40:00|13848.9|13844.9|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|265
1671561900000|2022-12-20 18:45:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|163
1671562200000|2022-12-20 18:50:00|13845.8|13841.8|13844.2|13840.2|13845.8|13841.8|13841.1|13837.1|149
1671562500000|2022-12-20 18:55:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|209
1671562800000|2022-12-20 19:00:00|13842.6|13838.6|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|438
1671563100000|2022-12-20 19:05:00|13852|13848|13869.2|13865.2|13869.2|13865.2|13850.4|13846.4|351
1671563400000|2022-12-20 19:10:00|13870.8|13866.8|13884.8|13880.8|13884.8|13880.8|13869.2|13865.2|753
1671563700000|2022-12-20 19:15:00|13881.7|13877.7|13887.9|13883.9|13891.1|13887.1|13878.6|13874.6|522
1671564000000|2022-12-20 19:20:00|13884.8|13880.8|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|186
1671564300000|2022-12-20 19:25:00|13878.6|13874.6|13883.3|13879.3|13884.8|13880.8|13875.4|13871.4|239
1671564600000|2022-12-20 19:30:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|199
1671564900000|2022-12-20 19:35:00|13884.8|13880.8|13894.2|13890.2|13894.2|13890.2|13884.8|13880.8|266
1671565200000|2022-12-20 19:40:00|13892.6|13888.6|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|620
1671565500000|2022-12-20 19:45:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|314
1671565800000|2022-12-20 19:50:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|608
1671566100000|2022-12-20 19:55:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13887.9|13883.9|889
1671566400000|2022-12-20 20:00:00|13891.1|13887.1|13881.7|13877.7|13897.3|13893.3|13878.6|13874.6|791
1671566700000|2022-12-20 20:05:00|13884.8|13880.8|13877|13873|13884.8|13880.8|13875.4|13871.4|351
1671567000000|2022-12-20 20:10:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|404
1671567300000|2022-12-20 20:15:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|212
1671567600000|2022-12-20 20:20:00|13881.7|13877.7|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|177
1671567900000|2022-12-20 20:25:00|13887.9|13883.9|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|151
1671568200000|2022-12-20 20:30:00|13884.8|13880.8|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|253
1671568500000|2022-12-20 20:35:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|217
1671568800000|2022-12-20 20:40:00|13889.5|13885.5|13887.9|13883.9|13894.2|13890.2|13887.9|13883.9|206
1671569100000|2022-12-20 20:45:00|13884.8|13880.8|13878.6|13874.6|13894.2|13890.2|13878.6|13874.6|417
1671569400000|2022-12-20 20:50:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|494
1671569700000|2022-12-20 20:55:00|13878.6|13874.6|13891.1|13887.1|13892.6|13888.6|13875.4|13871.4|1814
1671570000000|2022-12-20 21:00:00|13887.9|13883.9|13906.7|13902.7|13906.7|13902.7|13878.6|13874.6|1546
1671570300000|2022-12-20 21:05:00|13908.3|13904.3|13894.2|13890.2|13909.8|13905.8|13894.2|13890.2|338
1671570600000|2022-12-20 21:10:00|13897.3|13893.3|13884.8|13880.8|13903.6|13899.6|13884.8|13880.8|421
1671570900000|2022-12-20 21:15:00|13883.3|13879.3|13875.4|13871.4|13883.3|13879.3|13873.9|13869.9|484
1671571200000|2022-12-20 21:20:00|13878.6|13874.6|13869.2|13865.2|13878.6|13874.6|13866.1|13862.1|238
1671571500000|2022-12-20 21:25:00|13866.1|13862.1|13866.1|13862.1|13866.1|13862.1|13862.9|13858.9|427
1671571800000|2022-12-20 21:30:00|13864.5|13860.5|13881.7|13877.7|13881.7|13877.7|13862.9|13858.9|330
1671572100000|2022-12-20 21:35:00|13883.3|13879.3|13869.2|13865.2|13884.8|13880.8|13869.2|13865.2|450
1671572400000|2022-12-20 21:40:00|13866.1|13862.1|13867.6|13863.6|13869.2|13865.2|13866.1|13862.1|178
1671572700000|2022-12-20 21:45:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13867.6|13863.6|165
1671573000000|2022-12-20 21:50:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|157
1671573300000|2022-12-20 21:55:00|13864.5|13860.5|13875.4|13871.4|13878.6|13874.6|13862.9|13858.9|332
1671577200000|2022-12-20 23:00:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13877|13873|17
1671577500000|2022-12-20 23:05:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|23
1671577800000|2022-12-20 23:10:00|13883.3|13879.3|13881.7|13877.7|13887.9|13883.9|13878.6|13874.6|36
1671578100000|2022-12-20 23:15:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|92
1671578400000|2022-12-20 23:20:00|13880.1|13876.1|13872.3|13868.3|13880.1|13876.1|13872.3|13868.3|46
1671578700000|2022-12-20 23:25:00|13870.8|13866.8|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|50
1671579000000|2022-12-20 23:30:00|13873.9|13869.9|13866.1|13862.1|13873.9|13869.9|13866.1|13862.1|38
1671579300000|2022-12-20 23:35:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|13
1671579600000|2022-12-20 23:40:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|42
1671579900000|2022-12-20 23:45:00|13861.4|13857.4|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|23
1671580200000|2022-12-20 23:50:00|13853.6|13849.6|13844.2|13840.2|13856.7|13852.7|13844.2|13840.2|93
1671580500000|2022-12-20 23:55:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|84
1671580800000|2022-12-21 00:00:00|13841.1|13837.1|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|105
1671581100000|2022-12-21 00:05:00|13837.9|13833.9|13837.9|13833.9|13844.2|13840.2|13834.8|13830.8|126
1671581400000|2022-12-21 00:10:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|42
1671581700000|2022-12-21 00:15:00|13837.9|13833.9|13842.6|13838.6|13847.3|13843.3|13837.9|13833.9|52
1671582000000|2022-12-21 00:20:00|13841.1|13837.1|13833.3|13829.3|13841.1|13837.1|13831.7|13827.7|36
1671582300000|2022-12-21 00:25:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|18
1671582600000|2022-12-21 00:30:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13825.4|13821.4|51
1671582900000|2022-12-21 00:35:00|13828.6|13824.6|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|9
1671583200000|2022-12-21 00:40:00|13833.3|13829.3|13825.4|13821.4|13834.8|13830.8|13825.4|13821.4|25
1671583500000|2022-12-21 00:45:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13823.9|13819.9|18
1671583800000|2022-12-21 00:50:00|13831.7|13827.7|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|63
1671584100000|2022-12-21 00:55:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|71
1671584400000|2022-12-21 01:00:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13827|13823|76
1671584700000|2022-12-21 01:05:00|13830.1|13826.1|13822.3|13818.3|13833.3|13829.3|13819.2|13815.2|119
1671585000000|2022-12-21 01:10:00|13825.4|13821.4|13823.9|13819.9|13828.6|13824.6|13822.3|13818.3|36
1671585300000|2022-12-21 01:15:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|100
1671585600000|2022-12-21 01:20:00|13819.2|13815.2|13812.9|13808.9|13819.2|13815.2|13809.8|13805.8|90
1671585900000|2022-12-21 01:25:00|13811.4|13807.4|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|120
1671586200000|2022-12-21 01:30:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|69
1671586500000|2022-12-21 01:35:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|69
1671586800000|2022-12-21 01:40:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|52
1671587100000|2022-12-21 01:45:00|13811.4|13807.4|13806.7|13802.7|13811.4|13807.4|13803.6|13799.6|28
1671587400000|2022-12-21 01:50:00|13808.3|13804.3|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|40
1671587700000|2022-12-21 01:55:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|39
1671588000000|2022-12-21 02:00:00|13808.3|13804.3|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|85
1671588300000|2022-12-21 02:05:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|128
1671588600000|2022-12-21 02:10:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|90
1671588900000|2022-12-21 02:15:00|13816.1|13812.1|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|64
1671589200000|2022-12-21 02:20:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|32
1671589500000|2022-12-21 02:25:00|13816.1|13812.1|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|85
1671589800000|2022-12-21 02:30:00|13814.5|13810.5|13812.9|13808.9|13814.5|13810.5|13809.8|13805.8|37
1671590100000|2022-12-21 02:35:00|13814.5|13810.5|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|26
1671590400000|2022-12-21 02:40:00|13819.2|13815.2|13816.1|13812.1|13820.8|13816.8|13816.1|13812.1|30
1671590700000|2022-12-21 02:45:00|13814.5|13810.5|13819.2|13815.2|13819.2|13815.2|13812.9|13808.9|48
1671591000000|2022-12-21 02:50:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|50
1671591300000|2022-12-21 02:55:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|33
1671591600000|2022-12-21 03:00:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|55
1671591900000|2022-12-21 03:05:00|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|13822.3|13818.3|38
1671592200000|2022-12-21 03:10:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|118
1671592500000|2022-12-21 03:15:00|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|13828.6|13824.6|62
1671592800000|2022-12-21 03:20:00|13830.1|13826.1|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|50
1671593100000|2022-12-21 03:25:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|165
1671593400000|2022-12-21 03:30:00|13845.8|13841.8|13842.6|13838.6|13847.3|13843.3|13842.6|13838.6|47
1671593700000|2022-12-21 03:35:00|13844.2|13840.2|13856.7|13852.7|13856.7|13852.7|13837.9|13833.9|74
1671594000000|2022-12-21 03:40:00|13855.1|13851.1|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|204
1671594300000|2022-12-21 03:45:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|102
1671594600000|2022-12-21 03:50:00|13852|13848|13856.7|13852.7|13859.8|13855.8|13852|13848|91
1671594900000|2022-12-21 03:55:00|13853.6|13849.6|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|160
1671595200000|2022-12-21 04:00:00|13855.1|13851.1|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|84
1671595500000|2022-12-21 04:05:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|49
1671595800000|2022-12-21 04:10:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|63
1671596100000|2022-12-21 04:15:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|72
1671596400000|2022-12-21 04:20:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|123
1671596700000|2022-12-21 04:25:00|13852|13848|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|50
1671597000000|2022-12-21 04:30:00|13848.9|13844.9|13850.4|13846.4|13852|13848|13848.9|13844.9|20
1671597300000|2022-12-21 04:35:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|7
1671597600000|2022-12-21 04:40:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|28
1671597900000|2022-12-21 04:45:00|13853.6|13849.6|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|58
1671598200000|2022-12-21 04:50:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|44
1671598500000|2022-12-21 04:55:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|31
1671598800000|2022-12-21 05:00:00|13852|13848|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|75
1671599100000|2022-12-21 05:05:00|13853.6|13849.6|13855.1|13851.1|13856.7|13852.7|13850.4|13846.4|65
1671599400000|2022-12-21 05:10:00|13856.7|13852.7|13850.4|13846.4|13856.7|13852.7|13850.4|13846.4|10
1671599700000|2022-12-21 05:15:00|13847.3|13843.3|13850.4|13846.4|13853.6|13849.6|13847.3|13843.3|108
1671600000000|2022-12-21 05:20:00|||||||||24
1671600300000|2022-12-21 05:25:00|13847.3|13843.3|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|49
1671600600000|2022-12-21 05:30:00|13844.2|13840.2|13847.3|13843.3|13847.3|13843.3|13844.2|13840.2|78
1671600900000|2022-12-21 05:35:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|25
1671601200000|2022-12-21 05:40:00|13852|13848|13853.6|13849.6|13853.6|13849.6|13850.4|13846.4|36
1671601500000|2022-12-21 05:45:00|13850.4|13846.4|13850.4|13846.4|13853.6|13849.6|13850.4|13846.4|36
1671601800000|2022-12-21 05:50:00|13852|13848|13847.3|13843.3|13852|13848|13844.2|13840.2|78
1671602100000|2022-12-21 05:55:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|39
1671602400000|2022-12-21 06:00:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|89
1671602700000|2022-12-21 06:05:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|27
1671603000000|2022-12-21 06:10:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13837.9|13833.9|51
1671603300000|2022-12-21 06:15:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|43
1671603600000|2022-12-21 06:20:00|13850.4|13846.4|13858.3|13854.3|13858.3|13854.3|13850.4|13846.4|106
1671603900000|2022-12-21 06:25:00|13856.7|13852.7|13853.6|13849.6|13862.9|13858.9|13853.6|13849.6|57
1671604200000|2022-12-21 06:30:00|13855.1|13851.1|13837.9|13833.9|13856.7|13852.7|13837.9|13833.9|129
1671604500000|2022-12-21 06:35:00|13841.1|13837.1|13847.3|13843.3|13850.4|13846.4|13839.5|13835.5|144
1671604800000|2022-12-21 06:40:00|13844.2|13840.2|13850.4|13846.4|13853.6|13849.6|13844.2|13840.2|66
1671605100000|2022-12-21 06:45:00|13848.9|13844.9|13853.6|13849.6|13853.6|13849.6|13847.3|13843.3|29
1671605400000|2022-12-21 06:50:00|13852|13848|13859.8|13855.8|13859.8|13855.8|13848.9|13844.9|82
1671605700000|2022-12-21 06:55:00|13858.3|13854.3|13859.8|13855.8|13859.8|13855.8|13853.6|13849.6|107
1671606000000|2022-12-21 07:00:00|13856.7|13852.7|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|81
1671606300000|2022-12-21 07:05:00|13855.1|13851.1|13859.8|13855.8|13859.8|13855.8|13852|13848|82
1671606600000|2022-12-21 07:10:00|13858.3|13854.3|13866.1|13862.1|13867.6|13863.6|13858.3|13854.3|65
1671606900000|2022-12-21 07:15:00|13867.6|13863.6|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|95
1671607200000|2022-12-21 07:20:00|13864.5|13860.5|13866.1|13862.1|13867.6|13863.6|13859.8|13855.8|71
1671607500000|2022-12-21 07:25:00|13867.6|13863.6|13870.8|13866.8|13872.3|13868.3|13862.9|13858.9|108
1671607800000|2022-12-21 07:30:00|13869.2|13865.2|13869.2|13865.2|13875.4|13871.4|13864.5|13860.5|115
1671608100000|2022-12-21 07:35:00|13870.8|13866.8|13884.8|13880.8|13884.8|13880.8|13869.2|13865.2|139
1671608400000|2022-12-21 07:40:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|121
1671608700000|2022-12-21 07:45:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13880.1|13876.1|67
1671609000000|2022-12-21 07:50:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|67
1671609300000|2022-12-21 07:55:00|13883.3|13879.3|13891.1|13887.1|13891.1|13887.1|13881.7|13877.7|83
1671609600000|2022-12-21 08:00:00|13889.5|13885.5|13894.2|13890.2|13900.4|13896.4|13887.9|13883.9|136
1671609900000|2022-12-21 08:05:00|13891.1|13887.1|13887.9|13883.9|13898.9|13894.9|13886.4|13882.4|259
1671610200000|2022-12-21 08:10:00|13884.8|13880.8|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|195
1671610500000|2022-12-21 08:15:00|13878.6|13874.6|13887.9|13883.9|13887.9|13883.9|13873.9|13869.9|172
1671610800000|2022-12-21 08:20:00|13886.4|13882.4|13883.3|13879.3|13886.4|13882.4|13881.7|13877.7|100
1671611100000|2022-12-21 08:25:00|13881.7|13877.7|13873.9|13869.9|13884.8|13880.8|13872.3|13868.3|117
1671611400000|2022-12-21 08:30:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13866.1|13862.1|289
1671611700000|2022-12-21 08:35:00|13867.6|13863.6|13866.1|13862.1|13869.2|13865.2|13866.1|13862.1|68
1671612000000|2022-12-21 08:40:00|13867.6|13863.6|13878.6|13874.6|13884.8|13880.8|13866.1|13862.1|159
1671612300000|2022-12-21 08:45:00|13875.4|13871.4|13872.3|13868.3|13878.6|13874.6|13869.2|13865.2|173
1671612600000|2022-12-21 08:50:00|13873.9|13869.9|13866.1|13862.1|13881.7|13877.7|13866.1|13862.1|273
1671612900000|2022-12-21 08:55:00|13862.9|13858.9|13878.6|13874.6|13881.7|13877.7|13858.3|13854.3|134
1671613200000|2022-12-21 09:00:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13872.3|13868.3|98
1671613500000|2022-12-21 09:05:00|13873.9|13869.9|13877|13873|13881.7|13877.7|13872.3|13868.3|98
1671613800000|2022-12-21 09:10:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|175
1671614100000|2022-12-21 09:15:00|13878.6|13874.6|13881.7|13877.7|13883.3|13879.3|13873.9|13869.9|137
1671614400000|2022-12-21 09:20:00|13880.1|13876.1|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|180
1671614700000|2022-12-21 09:25:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|294
1671615000000|2022-12-21 09:30:00|13887.9|13883.9|13900.4|13896.4|13900.4|13896.4|13884.8|13880.8|292
1671615300000|2022-12-21 09:35:00|13897.3|13893.3|13898.9|13894.9|13900.4|13896.4|13897.3|13893.3|108
1671615600000|2022-12-21 09:40:00|13900.4|13896.4|13889.5|13885.5|13903.6|13899.6|13887.9|13883.9|175
1671615900000|2022-12-21 09:45:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13886.4|13882.4|91
1671616200000|2022-12-21 09:50:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|64
1671616500000|2022-12-21 09:55:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13884.8|13880.8|159
1671616800000|2022-12-21 10:00:00|13881.7|13877.7|13878.6|13874.6|13891.1|13887.1|13875.4|13871.4|247
1671617100000|2022-12-21 10:05:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13875.4|13871.4|68
1671617400000|2022-12-21 10:10:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|23
1671617700000|2022-12-21 10:15:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|41
1671618000000|2022-12-21 10:20:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|27
1671618300000|2022-12-21 10:25:00|13869.2|13865.2|13864.5|13860.5|13870.8|13866.8|13862.9|13858.9|78
1671618600000|2022-12-21 10:30:00|13866.1|13862.1|13872.3|13868.3|13873.9|13869.9|13864.5|13860.5|101
1671618900000|2022-12-21 10:35:00|13869.2|13865.2|13862.9|13858.9|13872.3|13868.3|13859.8|13855.8|65
1671619200000|2022-12-21 10:40:00|13861.4|13857.4|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|82
1671619500000|2022-12-21 10:45:00|13861.4|13857.4|13866.1|13862.1|13866.1|13862.1|13859.8|13855.8|47
1671619800000|2022-12-21 10:50:00|13867.6|13863.6|13873.9|13869.9|13875.4|13871.4|13866.1|13862.1|86
1671620100000|2022-12-21 10:55:00|13875.4|13871.4|13875.4|13871.4|13878.6|13874.6|13869.2|13865.2|119
1671620400000|2022-12-21 11:00:00|13877|13873|13881.7|13877.7|13881.7|13877.7|13875.4|13871.4|53
1671620700000|2022-12-21 11:05:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|51
1671621000000|2022-12-21 11:10:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|49
1671621300000|2022-12-21 11:15:00|13873.9|13869.9|13872.3|13868.3|13875.4|13871.4|13870.8|13866.8|64
1671621600000|2022-12-21 11:20:00|13875.4|13871.4|13872.3|13868.3|13877|13873|13872.3|13868.3|36
1671621900000|2022-12-21 11:25:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13873.9|13869.9|28
1671622200000|2022-12-21 11:30:00|13872.3|13868.3|13875.4|13871.4|13877|13873|13872.3|13868.3|70
1671622500000|2022-12-21 11:35:00|13881.7|13877.7|13878.6|13874.6|13884.8|13880.8|13875.4|13871.4|320
1671622800000|2022-12-21 11:40:00|13880.1|13876.1|13873.9|13869.9|13880.1|13876.1|13873.9|13869.9|49
1671623100000|2022-12-21 11:45:00|13875.4|13871.4|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|116
1671623400000|2022-12-21 11:50:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|80
1671623700000|2022-12-21 11:55:00|13886.4|13882.4|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|99
1671624000000|2022-12-21 12:00:00|13883.3|13879.3|13884.8|13880.8|13887.9|13883.9|13878.6|13874.6|227
1671624300000|2022-12-21 12:05:00|13881.7|13877.7|13862.9|13858.9|13884.8|13880.8|13856.7|13852.7|444
1671624600000|2022-12-21 12:10:00|13866.1|13862.1|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|261
1671624900000|2022-12-21 12:15:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13856.7|13852.7|201
1671625200000|2022-12-21 12:20:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13856.7|13852.7|170
1671625500000|2022-12-21 12:25:00|13866.1|13862.1|13861.4|13857.4|13866.1|13862.1|13859.8|13855.8|168
1671625800000|2022-12-21 12:30:00|13859.8|13855.8|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|210
1671626100000|2022-12-21 12:35:00|13872.3|13868.3|13887.9|13883.9|13891.1|13887.1|13872.3|13868.3|157
1671626400000|2022-12-21 12:40:00|13891.1|13887.1|13900.4|13896.4|13903.6|13899.6|13887.9|13883.9|294
1671626700000|2022-12-21 12:45:00|13903.6|13899.6|13908.3|13904.3|13916.1|13912.1|13897.3|13893.3|396
1671627000000|2022-12-21 12:50:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|236
1671627300000|2022-12-21 12:55:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|252
1671627600000|2022-12-21 13:00:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13898.9|13894.9|506
1671627900000|2022-12-21 13:05:00|13911.4|13907.4|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|370
1671628200000|2022-12-21 13:10:00|13920.8|13916.8|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|847
1671628500000|2022-12-21 13:15:00|13909.8|13905.8|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|394
1671628800000|2022-12-21 13:20:00|13925.4|13921.4|13931.7|13927.7|13937.9|13933.9|13922.3|13918.3|711
1671629100000|2022-12-21 13:25:00|13933.3|13929.3|13934.8|13930.8|13944.2|13940.2|13928.6|13924.6|614
1671629400000|2022-12-21 13:30:00|13937.9|13933.9|13941.1|13937.1|13950.4|13946.4|13916.1|13912.1|785
1671629700000|2022-12-21 13:35:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13934.8|13930.8|531
1671630000000|2022-12-21 13:40:00|13939.5|13935.5|13953.6|13949.6|13956.7|13952.7|13937.9|13933.9|539
1671630300000|2022-12-21 13:45:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|588
1671630600000|2022-12-21 13:50:00|13950.4|13946.4|13952|13948|13956.7|13952.7|13944.2|13940.2|503
1671630900000|2022-12-21 13:55:00|13950.4|13946.4|13984.8|13980.8|13984.8|13980.8|13950.4|13946.4|788
1671631200000|2022-12-21 14:00:00|13981.7|13977.7|14006.7|14002.7|14009.8|14005.8|13980.1|13976.1|1158
1671631500000|2022-12-21 14:05:00|14003.6|13999.6|14003.6|13999.6|14006.7|14002.7|13981.7|13977.7|885
1671631800000|2022-12-21 14:10:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13987.9|13983.9|551
1671632100000|2022-12-21 14:15:00|13995.8|13991.8|13978.6|13974.6|13997.3|13993.3|13978.6|13974.6|513
1671632400000|2022-12-21 14:20:00|13981.7|13977.7|13991.1|13987.1|13997.3|13993.3|13978.6|13974.6|493
1671632700000|2022-12-21 14:25:00|13987.9|13983.9|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|702
1671633000000|2022-12-21 14:30:00|13991.1|13987.1|13987.9|13983.9|13997.3|13993.3|13984.8|13980.8|520
1671633300000|2022-12-21 14:35:00|13986.4|13982.4|13994.2|13990.2|14003.6|13999.6|13984.8|13980.8|595
1671633600000|2022-12-21 14:40:00|13991.1|13987.1|13978.6|13974.6|14000.4|13996.4|13975.4|13971.4|601
1671633900000|2022-12-21 14:45:00|13977|13973|13959.8|13955.8|13981.7|13977.7|13950.4|13946.4|1292
1671634200000|2022-12-21 14:50:00|13962.9|13958.9|13956.7|13952.7|13966.1|13962.1|13950.4|13946.4|472
1671634500000|2022-12-21 14:55:00|13953.6|13949.6|13956.7|13952.7|13967.6|13963.6|13950.4|13946.4|483
1671634800000|2022-12-21 15:00:00|13947.3|13943.3|13959.8|13955.8|13962.9|13958.9|13941.1|13937.1|946
1671635100000|2022-12-21 15:05:00|13956.7|13952.7|13966.1|13962.1|13972.3|13968.3|13953.6|13949.6|518
1671635400000|2022-12-21 15:10:00|13967.6|13963.6|13958.3|13954.3|13972.3|13968.3|13953.6|13949.6|706
1671635700000|2022-12-21 15:15:00|13956.7|13952.7|13961.4|13957.4|13962.9|13958.9|13947.3|13943.3|735
1671636000000|2022-12-21 15:20:00|13962.9|13958.9|13962.9|13958.9|13962.9|13958.9|13950.4|13946.4|667
1671636300000|2022-12-21 15:25:00|13959.8|13955.8|13950.4|13946.4|13969.2|13965.2|13947.3|13943.3|631
1671636600000|2022-12-21 15:30:00|13948.9|13944.9|13953.6|13949.6|13956.7|13952.7|13944.2|13940.2|524
1671636900000|2022-12-21 15:35:00|13956.7|13952.7|13950.4|13946.4|13956.7|13952.7|13941.1|13937.1|585
1671637200000|2022-12-21 15:40:00|13953.6|13949.6|13934.8|13930.8|13953.6|13949.6|13931.7|13927.7|710
1671637500000|2022-12-21 15:45:00|13931.7|13927.7|13906.7|13902.7|13931.7|13927.7|13900.4|13896.4|1301
1671637800000|2022-12-21 15:50:00|13909.8|13905.8|13906.7|13902.7|13912.9|13908.9|13900.4|13896.4|645
1671638100000|2022-12-21 15:55:00|13909.8|13905.8|13878.6|13874.6|13909.8|13905.8|13878.6|13874.6|1657
1671638400000|2022-12-21 16:00:00|13881.7|13877.7|13866.1|13862.1|13881.7|13877.7|13862.9|13858.9|710
1671638700000|2022-12-21 16:05:00|13869.2|13865.2|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|734
1671639000000|2022-12-21 16:10:00|13873.9|13869.9|13853.6|13849.6|13884.8|13880.8|13853.6|13849.6|884
1671639300000|2022-12-21 16:15:00|13855.1|13851.1|13853.6|13849.6|13859.8|13855.8|13847.3|13843.3|844
1671639600000|2022-12-21 16:20:00|13852|13848|13872.3|13868.3|13872.3|13868.3|13844.2|13840.2|866
1671639900000|2022-12-21 16:25:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|321
1671640200000|2022-12-21 16:30:00|13875.4|13871.4|13862.9|13858.9|13878.6|13874.6|13862.9|13858.9|314
1671640500000|2022-12-21 16:35:00|13861.4|13857.4|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|408
1671640800000|2022-12-21 16:40:00|13864.5|13860.5|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|480
1671641100000|2022-12-21 16:45:00|13872.3|13868.3|13862.9|13858.9|13875.4|13871.4|13861.4|13857.4|544
1671641400000|2022-12-21 16:50:00|13859.8|13855.8|13853.6|13849.6|13866.1|13862.1|13852|13848|492
1671641700000|2022-12-21 16:55:00|13852|13848|13859.8|13855.8|13864.5|13860.5|13850.4|13846.4|912
1671642000000|2022-12-21 17:00:00|13861.4|13857.4|13856.7|13852.7|13862.9|13858.9|13853.6|13849.6|278
1671642300000|2022-12-21 17:05:00|13853.6|13849.6|13859.8|13855.8|13862.9|13858.9|13853.6|13849.6|412
1671642600000|2022-12-21 17:10:00|13858.3|13854.3|13844.2|13840.2|13859.8|13855.8|13844.2|13840.2|324
1671642900000|2022-12-21 17:15:00|13847.3|13843.3|13841.1|13837.1|13847.3|13843.3|13834.8|13830.8|475
1671643200000|2022-12-21 17:20:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13822.3|13818.3|645
1671643500000|2022-12-21 17:25:00|13828.6|13824.6|13816.1|13812.1|13831.7|13827.7|13816.1|13812.1|550
1671643800000|2022-12-21 17:30:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|213
1671644100000|2022-12-21 17:35:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|511
1671644400000|2022-12-21 17:40:00|13819.2|13815.2|13831.7|13827.7|13831.7|13827.7|13819.2|13815.2|640
1671644700000|2022-12-21 17:45:00|13834.8|13830.8|13847.3|13843.3|13847.3|13843.3|13828.6|13824.6|438
1671645000000|2022-12-21 17:50:00|13850.4|13846.4|13856.7|13852.7|13858.3|13854.3|13850.4|13846.4|503
1671645300000|2022-12-21 17:55:00|13858.3|13854.3|13867.6|13863.6|13869.2|13865.2|13856.7|13852.7|646
1671645600000|2022-12-21 18:00:00|13869.2|13865.2|13897.3|13893.3|13903.6|13899.6|13856.7|13852.7|1311
1671645900000|2022-12-21 18:05:00|13898.9|13894.9|13887.9|13883.9|13903.6|13899.6|13880.1|13876.1|655
1671646200000|2022-12-21 18:10:00|13884.8|13880.8|13897.3|13893.3|13897.3|13893.3|13884.8|13880.8|396
1671646500000|2022-12-21 18:15:00|13895.8|13891.8|13900.4|13896.4|13903.6|13899.6|13891.1|13887.1|610
1671646800000|2022-12-21 18:20:00|13902|13898|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|747
1671647100000|2022-12-21 18:25:00|13900.4|13896.4|13894.2|13890.2|13906.7|13902.7|13887.9|13883.9|478
1671647400000|2022-12-21 18:30:00|13891.1|13887.1|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|292
1671647700000|2022-12-21 18:35:00|13891.1|13887.1|13884.8|13880.8|13891.1|13887.1|13883.3|13879.3|485
1671648000000|2022-12-21 18:40:00|13887.9|13883.9|13894.2|13890.2|13894.2|13890.2|13884.8|13880.8|299
1671648300000|2022-12-21 18:45:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|407
1671648600000|2022-12-21 18:50:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|301
1671648900000|2022-12-21 18:55:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|330
1671649200000|2022-12-21 19:00:00|13909.8|13905.8|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|289
1671649500000|2022-12-21 19:05:00|13916.1|13912.1|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|394
1671649800000|2022-12-21 19:10:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|357
1671650100000|2022-12-21 19:15:00|13916.1|13912.1|13906.7|13902.7|13919.2|13915.2|13903.6|13899.6|313
1671650400000|2022-12-21 19:20:00|13905.1|13901.1|13903.6|13899.6|13906.7|13902.7|13898.9|13894.9|322
1671650700000|2022-12-21 19:25:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|192
1671651000000|2022-12-21 19:30:00|13905.1|13901.1|13906.7|13902.7|13916.1|13912.1|13903.6|13899.6|568
1671651300000|2022-12-21 19:35:00|13903.6|13899.6|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|389
1671651600000|2022-12-21 19:40:00|13909.8|13905.8|13900.4|13896.4|13909.8|13905.8|13897.3|13893.3|813
1671651900000|2022-12-21 19:45:00|13903.6|13899.6|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|406
1671652200000|2022-12-21 19:50:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|383
1671652500000|2022-12-21 19:55:00|13898.9|13894.9|13891.1|13887.1|13898.9|13894.9|13884.8|13880.8|1517
1671652800000|2022-12-21 20:00:00|13887.9|13883.9|13892.6|13888.6|13894.2|13890.2|13884.8|13880.8|555
1671653100000|2022-12-21 20:05:00|13891.1|13887.1|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|467
1671653400000|2022-12-21 20:10:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|463
1671653700000|2022-12-21 20:15:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|454
1671654000000|2022-12-21 20:20:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13887.9|13883.9|139
1671654300000|2022-12-21 20:25:00|13887.9|13883.9|13887.9|13883.9|13887.9|13883.9|13884.8|13880.8|184
1671654600000|2022-12-21 20:30:00|13884.8|13880.8|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|157
1671654900000|2022-12-21 20:35:00|13889.5|13885.5|13894.2|13890.2|13894.2|13890.2|13889.5|13885.5|277
1671655200000|2022-12-21 20:40:00|13897.3|13893.3|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|548
1671655500000|2022-12-21 20:45:00|13906.7|13902.7|13906.7|13902.7|13912.9|13908.9|13906.7|13902.7|537
1671655800000|2022-12-21 20:50:00|13909.8|13905.8|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|394
1671656100000|2022-12-21 20:55:00|13906.7|13902.7|13912.9|13908.9|13919.2|13915.2|13906.7|13902.7|1371
1671656400000|2022-12-21 21:00:00|13909.8|13905.8|13928.6|13924.6|13928.6|13924.6|13909.8|13905.8|1027
1671656700000|2022-12-21 21:05:00|13925.4|13921.4|13922.3|13918.3|13928.6|13924.6|13922.3|13918.3|306
1671657000000|2022-12-21 21:10:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13923.9|13919.9|419
1671657300000|2022-12-21 21:15:00|13928.6|13924.6|13933.3|13929.3|13937.9|13933.9|13922.3|13918.3|541
1671657600000|2022-12-21 21:20:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|91
1671657900000|2022-12-21 21:25:00|13930.1|13926.1|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|153
1671658200000|2022-12-21 21:30:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|181
1671658500000|2022-12-21 21:35:00|13936.4|13932.4|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|103
1671658800000|2022-12-21 21:40:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|64
1671659100000|2022-12-21 21:45:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|257
1671659400000|2022-12-21 21:50:00|13936.4|13932.4|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|117
1671659700000|2022-12-21 21:55:00|13944.2|13940.2|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|216
1671663600000|2022-12-21 23:00:00|13953.6|13949.6|13941.1|13937.1|13953.6|13949.6|13941.1|13937.1|62
1671663900000|2022-12-21 23:05:00|13942.6|13938.6|13947.3|13943.3|13950.4|13946.4|13941.1|13937.1|58
1671664200000|2022-12-21 23:10:00|13945.8|13941.8|13945.8|13941.8|13947.3|13943.3|13945.8|13941.8|6
1671664500000|2022-12-21 23:15:00|13944.2|13940.2|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|8
1671664800000|2022-12-21 23:20:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|19
1671665100000|2022-12-21 23:25:00|13956.7|13952.7|13956.7|13952.7|13958.3|13954.3|13953.6|13949.6|23
1671665400000|2022-12-21 23:30:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|32
1671665700000|2022-12-21 23:35:00|13958.3|13954.3|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|37
1671666000000|2022-12-21 23:40:00|13955.1|13951.1|13948.9|13944.9|13955.1|13951.1|13948.9|13944.9|42
1671666300000|2022-12-21 23:45:00|13950.4|13946.4|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|23
1671666600000|2022-12-21 23:50:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|23
1671666900000|2022-12-21 23:55:00|13955.1|13951.1|13950.4|13946.4|13955.1|13951.1|13950.4|13946.4|12
1671667200000|2022-12-22 00:00:00|13952|13948|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|46
1671667500000|2022-12-22 00:05:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13950.4|13946.4|34
1671667800000|2022-12-22 00:10:00|13950.4|13946.4|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|34
1671668100000|2022-12-22 00:15:00|13959.8|13955.8|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|20
1671668400000|2022-12-22 00:20:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13955.1|13951.1|10
1671668700000|2022-12-22 00:25:00|13959.8|13955.8|13956.7|13952.7|13959.8|13955.8|13956.7|13952.7|15
1671669000000|2022-12-22 00:30:00|13955.1|13951.1|13969.2|13965.2|13969.2|13965.2|13953.6|13949.6|82
1671669300000|2022-12-22 00:35:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|21
1671669600000|2022-12-22 00:40:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13961.4|13957.4|29
1671669900000|2022-12-22 00:45:00|13962.9|13958.9|13972.3|13968.3|13972.3|13968.3|13962.9|13958.9|47
1671670200000|2022-12-22 00:50:00|13970.8|13966.8|13975.4|13971.4|13978.6|13974.6|13970.8|13966.8|52
1671670500000|2022-12-22 00:55:00|13973.9|13969.9|13969.2|13965.2|13973.9|13969.9|13966.1|13962.1|48
1671670800000|2022-12-22 01:00:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|23
1671671100000|2022-12-22 01:05:00|13961.4|13957.4|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|40
1671671400000|2022-12-22 01:10:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|50
1671671700000|2022-12-22 01:15:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|16
1671672000000|2022-12-22 01:20:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|12
1671672300000|2022-12-22 01:25:00|13973.9|13969.9|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|69
1671672600000|2022-12-22 01:30:00|13970.8|13966.8|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|47
1671672900000|2022-12-22 01:35:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|46
1671673200000|2022-12-22 01:40:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|26
1671673500000|2022-12-22 01:45:00|13962.9|13958.9|13959.8|13955.8|13964.5|13960.5|13958.3|13954.3|35
1671673800000|2022-12-22 01:50:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|12
1671674100000|2022-12-22 01:55:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13958.3|13954.3|25
1671674400000|2022-12-22 02:00:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|15
1671674700000|2022-12-22 02:05:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13955.1|13951.1|14
1671675000000|2022-12-22 02:10:00|13959.8|13955.8|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|39
1671675300000|2022-12-22 02:15:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|26
1671675600000|2022-12-22 02:20:00|13961.4|13957.4|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|39
1671675900000|2022-12-22 02:25:00|13972.3|13968.3|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|133
1671676200000|2022-12-22 02:30:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|44
1671676500000|2022-12-22 02:35:00|13981.7|13977.7|13983.3|13979.3|13994.2|13990.2|13978.6|13974.6|172
1671676800000|2022-12-22 02:40:00|13984.8|13980.8|13977|13973|13984.8|13980.8|13975.4|13971.4|24
1671677100000|2022-12-22 02:45:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|42
1671677400000|2022-12-22 02:50:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|34
1671677700000|2022-12-22 02:55:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|14
1671678000000|2022-12-22 03:00:00|13977|13973|13975.4|13971.4|13977|13973|13975.4|13971.4|12
1671678300000|2022-12-22 03:05:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|13
1671678600000|2022-12-22 03:10:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|34
1671678900000|2022-12-22 03:15:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|19
1671679200000|2022-12-22 03:20:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|8
1671679500000|2022-12-22 03:25:00|||||||||1
1671679800000|2022-12-22 03:30:00|13980.1|13976.1|13980.1|13976.1|13984.8|13980.8|13980.1|13976.1|57
1671680100000|2022-12-22 03:35:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|31
1671680400000|2022-12-22 03:40:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|38
1671680700000|2022-12-22 03:45:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|23
1671681000000|2022-12-22 03:50:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13977|13973|8
1671681300000|2022-12-22 03:55:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|44
1671681600000|2022-12-22 04:00:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|37
1671681900000|2022-12-22 04:05:00|13967.6|13963.6|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|33
1671682200000|2022-12-22 04:10:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|4
1671682500000|2022-12-22 04:15:00|13967.6|13963.6|13966.1|13962.1|13967.6|13963.6|13966.1|13962.1|14
1671682800000|2022-12-22 04:20:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|15
1671683100000|2022-12-22 04:25:00|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|13966.1|13962.1|22
1671683400000|2022-12-22 04:30:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|12
1671683700000|2022-12-22 04:35:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|19
1671684000000|2022-12-22 04:40:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|9
1671684300000|2022-12-22 04:45:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|7
1671684600000|2022-12-22 04:50:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13962.9|13958.9|13
1671684900000|2022-12-22 04:55:00|13961.4|13957.4|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|18
1671685200000|2022-12-22 05:00:00|13964.5|13960.5|13969.2|13965.2|13969.2|13965.2|13964.5|13960.5|23
1671685500000|2022-12-22 05:05:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|38
1671685800000|2022-12-22 05:10:00|13973.9|13969.9|13969.2|13965.2|13973.9|13969.9|13969.2|13965.2|54
1671686100000|2022-12-22 05:15:00|13970.8|13966.8|13977|13973|13977|13973|13970.8|13966.8|59
1671686400000|2022-12-22 05:20:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|25
1671686700000|2022-12-22 05:25:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13975.4|13971.4|28
1671687000000|2022-12-22 05:30:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|38
1671687300000|2022-12-22 05:35:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|57
1671687600000|2022-12-22 05:40:00|13978.6|13974.6|13977|13973|13980.1|13976.1|13975.4|13971.4|29
1671687900000|2022-12-22 05:45:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|25
1671688200000|2022-12-22 05:50:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|12
1671688500000|2022-12-22 05:55:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|61
1671688800000|2022-12-22 06:00:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13980.1|13976.1|81
1671689100000|2022-12-22 06:05:00|13989.5|13985.5|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|36
1671689400000|2022-12-22 06:10:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|40
1671689700000|2022-12-22 06:15:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|33
1671690000000|2022-12-22 06:20:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|37
1671690300000|2022-12-22 06:25:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|40
1671690600000|2022-12-22 06:30:00|13992.6|13988.6|13997.3|13993.3|13997.3|13993.3|13991.1|13987.1|16
1671690900000|2022-12-22 06:35:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|37
1671691200000|2022-12-22 06:40:00|13995.8|13991.8|13991.1|13987.1|13995.8|13991.8|13991.1|13987.1|74
1671691500000|2022-12-22 06:45:00|13992.6|13988.6|13991.1|13987.1|13992.6|13988.6|13989.5|13985.5|34
1671691800000|2022-12-22 06:50:00|13989.5|13985.5|13987.9|13983.9|13989.5|13985.5|13987.9|13983.9|13
1671692100000|2022-12-22 06:55:00|13986.4|13982.4|13991.1|13987.1|13991.1|13987.1|13984.8|13980.8|73
1671692400000|2022-12-22 07:00:00|13987.9|13983.9|13984.8|13980.8|13995.8|13991.8|13981.7|13977.7|105
1671692700000|2022-12-22 07:05:00|13983.3|13979.3|13978.6|13974.6|13986.4|13982.4|13975.4|13971.4|65
1671693000000|2022-12-22 07:10:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|239
1671693300000|2022-12-22 07:15:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|89
1671693600000|2022-12-22 07:20:00|13973.9|13969.9|13969.2|13965.2|13973.9|13969.9|13969.2|13965.2|94
1671693900000|2022-12-22 07:25:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|55
1671694200000|2022-12-22 07:30:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|156
1671694500000|2022-12-22 07:35:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|111
1671694800000|2022-12-22 07:40:00|13977|13973|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|98
1671695100000|2022-12-22 07:45:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13969.2|13965.2|154
1671695400000|2022-12-22 07:50:00|13970.8|13966.8|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|100
1671695700000|2022-12-22 07:55:00|13980.1|13976.1|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|53
1671696000000|2022-12-22 08:00:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13977|13973|102
1671696300000|2022-12-22 08:05:00|13986.4|13982.4|13994.2|13990.2|13994.2|13990.2|13983.3|13979.3|196
1671696600000|2022-12-22 08:10:00|13992.6|13988.6|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|164
1671696900000|2022-12-22 08:15:00|13992.6|13988.6|14009.8|14005.8|14012.9|14008.9|13992.6|13988.6|265
1671697200000|2022-12-22 08:20:00|14008.3|14004.3|14006.7|14002.7|14009.8|14005.8|14002|13998|96
1671697500000|2022-12-22 08:25:00|14005.1|14001.1|14006.7|14002.7|14009.8|14005.8|14003.6|13999.6|103
1671697800000|2022-12-22 08:30:00|14009.8|14005.8|14009.8|14005.8|14012.9|14008.9|14006.7|14002.7|61
1671698100000|2022-12-22 08:35:00|14008.3|14004.3|14009.8|14005.8|14009.8|14005.8|14006.7|14002.7|38
1671698400000|2022-12-22 08:40:00|14008.3|14004.3|14009.8|14005.8|14011.4|14007.4|14006.7|14002.7|21
1671698700000|2022-12-22 08:45:00|14006.7|14002.7|14005.1|14001.1|14009.8|14005.8|14003.6|13999.6|76
1671699000000|2022-12-22 08:50:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|14000.4|13996.4|104
1671699300000|2022-12-22 08:55:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|14000.4|13996.4|123
1671699600000|2022-12-22 09:00:00|14002|13998|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|122
1671699900000|2022-12-22 09:05:00|14005.1|14001.1|14000.4|13996.4|14005.1|14001.1|14000.4|13996.4|72
1671700200000|2022-12-22 09:10:00|13998.9|13994.9|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|73
1671700500000|2022-12-22 09:15:00|13997.3|13993.3|13997.3|13993.3|14000.4|13996.4|13994.2|13990.2|76
1671700800000|2022-12-22 09:20:00|13998.9|13994.9|14000.4|13996.4|14000.4|13996.4|13997.3|13993.3|68
1671701100000|2022-12-22 09:25:00|13997.3|13993.3|13991.1|13987.1|13997.3|13993.3|13991.1|13987.1|69
1671701400000|2022-12-22 09:30:00|13992.6|13988.6|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|104
1671701700000|2022-12-22 09:35:00|13986.4|13982.4|13980.1|13976.1|13986.4|13982.4|13978.6|13974.6|247
1671702000000|2022-12-22 09:40:00|13978.6|13974.6|13978.6|13974.6|13984.8|13980.8|13978.6|13974.6|74
1671702300000|2022-12-22 09:45:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|108
1671702600000|2022-12-22 09:50:00|13975.4|13971.4|13981.7|13977.7|13981.7|13977.7|13972.3|13968.3|128
1671702900000|2022-12-22 09:55:00|13984.8|13980.8|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|81
1671703200000|2022-12-22 10:00:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|50
1671703500000|2022-12-22 10:05:00|13970.8|13966.8|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|148
1671703800000|2022-12-22 10:10:00|13964.5|13960.5|13962.9|13958.9|13964.5|13960.5|13959.8|13955.8|94
1671704100000|2022-12-22 10:15:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|75
1671704400000|2022-12-22 10:20:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|53
1671704700000|2022-12-22 10:25:00|13961.4|13957.4|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|57
1671705000000|2022-12-22 10:30:00|13966.1|13962.1|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|36
1671705300000|2022-12-22 10:35:00|13967.6|13963.6|13969.2|13965.2|13969.2|13965.2|13966.1|13962.1|28
1671705600000|2022-12-22 10:40:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|34
1671705900000|2022-12-22 10:45:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|124
1671706200000|2022-12-22 10:50:00|13969.2|13965.2|13972.3|13968.3|13975.4|13971.4|13967.6|13963.6|117
1671706500000|2022-12-22 10:55:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13973.9|13969.9|89
1671706800000|2022-12-22 11:00:00|13977|13973|13972.3|13968.3|13977|13973|13969.2|13965.2|107
1671707100000|2022-12-22 11:05:00|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|13969.2|13965.2|65
1671707400000|2022-12-22 11:10:00|13972.3|13968.3|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|40
1671707700000|2022-12-22 11:15:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13966.1|13962.1|166
1671708000000|2022-12-22 11:20:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|61
1671708300000|2022-12-22 11:25:00|13962.9|13958.9|13959.8|13955.8|13962.9|13958.9|13959.8|13955.8|57
1671708600000|2022-12-22 11:30:00|13961.4|13957.4|13959.8|13955.8|13966.1|13962.1|13959.8|13955.8|168
1671708900000|2022-12-22 11:35:00|13956.7|13952.7|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|136
1671709200000|2022-12-22 11:40:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|108
1671709500000|2022-12-22 11:45:00|13962.9|13958.9|13966.1|13962.1|13966.1|13962.1|13962.9|13958.9|25
1671709800000|2022-12-22 11:50:00|13964.5|13960.5|13969.2|13965.2|13969.2|13965.2|13962.9|13958.9|46
1671710100000|2022-12-22 11:55:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|40
1671710400000|2022-12-22 12:00:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|64
1671710700000|2022-12-22 12:05:00|13964.5|13960.5|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|71
1671711000000|2022-12-22 12:10:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|76
1671711300000|2022-12-22 12:15:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|126
1671711600000|2022-12-22 12:20:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|289
1671711900000|2022-12-22 12:25:00|13950.4|13946.4|13947.3|13943.3|13950.4|13946.4|13945.8|13941.8|141
1671712200000|2022-12-22 12:30:00|13948.9|13944.9|13934.8|13930.8|13948.9|13944.9|13928.6|13924.6|168
1671712500000|2022-12-22 12:35:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|126
1671712800000|2022-12-22 12:40:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|58
1671713100000|2022-12-22 12:45:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|195
1671713400000|2022-12-22 12:50:00|13937.9|13933.9|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|94
1671713700000|2022-12-22 12:55:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13937.9|13933.9|111
1671714000000|2022-12-22 13:00:00|13945.8|13941.8|13934.8|13930.8|13948.9|13944.9|13931.7|13927.7|516
1671714300000|2022-12-22 13:05:00|13936.4|13932.4|13928.6|13924.6|13941.1|13937.1|13928.6|13924.6|437
1671714600000|2022-12-22 13:10:00|13925.4|13921.4|13923.9|13919.9|13928.6|13924.6|13919.2|13915.2|267
1671714900000|2022-12-22 13:15:00|13925.4|13921.4|13934.8|13930.8|13944.2|13940.2|13925.4|13921.4|374
1671715200000|2022-12-22 13:20:00|13937.9|13933.9|13916.1|13912.1|13937.9|13933.9|13909.8|13905.8|685
1671715500000|2022-12-22 13:25:00|13914.5|13910.5|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|490
1671715800000|2022-12-22 13:30:00|13920.8|13916.8|13894.2|13890.2|13922.3|13918.3|13891.1|13887.1|1096
1671716100000|2022-12-22 13:35:00|13891.1|13887.1|13887.9|13883.9|13894.2|13890.2|13875.4|13871.4|757
1671716400000|2022-12-22 13:40:00|13886.4|13882.4|13894.2|13890.2|13906.7|13902.7|13884.8|13880.8|553
1671716700000|2022-12-22 13:45:00|13897.3|13893.3|13906.7|13902.7|13908.3|13904.3|13887.9|13883.9|564
1671717000000|2022-12-22 13:50:00|13908.3|13904.3|13887.9|13883.9|13909.8|13905.8|13884.8|13880.8|364
1671717300000|2022-12-22 13:55:00|13891.1|13887.1|13887.9|13883.9|13897.3|13893.3|13883.3|13879.3|531
1671717600000|2022-12-22 14:00:00|13884.8|13880.8|13912.9|13908.9|13912.9|13908.9|13878.6|13874.6|635
1671717900000|2022-12-22 14:05:00|13916.1|13912.1|13922.3|13918.3|13925.4|13921.4|13906.7|13902.7|389
1671718200000|2022-12-22 14:10:00|13925.4|13921.4|13903.6|13899.6|13928.6|13924.6|13900.4|13896.4|409
1671718500000|2022-12-22 14:15:00|13906.7|13902.7|13925.4|13921.4|13925.4|13921.4|13887.9|13883.9|652
1671718800000|2022-12-22 14:20:00|13923.9|13919.9|13919.2|13915.2|13925.4|13921.4|13912.9|13908.9|478
1671719100000|2022-12-22 14:25:00|13916.1|13912.1|13906.7|13902.7|13922.3|13918.3|13903.6|13899.6|284
1671719400000|2022-12-22 14:30:00|13903.6|13899.6|13875.4|13871.4|13903.6|13899.6|13875.4|13871.4|750
1671719700000|2022-12-22 14:35:00|13873.9|13869.9|13900.4|13896.4|13900.4|13896.4|13872.3|13868.3|738
1671720000000|2022-12-22 14:40:00|13897.3|13893.3|13922.3|13918.3|13922.3|13918.3|13891.1|13887.1|850
1671720300000|2022-12-22 14:45:00|13919.2|13915.2|13912.9|13908.9|13922.3|13918.3|13909.8|13905.8|471
1671720600000|2022-12-22 14:50:00|13911.4|13907.4|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|585
1671720900000|2022-12-22 14:55:00|13916.1|13912.1|13906.7|13902.7|13925.4|13921.4|13903.6|13899.6|433
1671721200000|2022-12-22 15:00:00|13909.8|13905.8|13931.7|13927.7|13934.8|13930.8|13906.7|13902.7|773
1671721500000|2022-12-22 15:05:00|13928.6|13924.6|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|654
1671721800000|2022-12-22 15:10:00|13937.9|13933.9|13950.4|13946.4|13953.6|13949.6|13934.8|13930.8|833
1671722100000|2022-12-22 15:15:00|13948.9|13944.9|13937.9|13933.9|13950.4|13946.4|13937.9|13933.9|464
1671722400000|2022-12-22 15:20:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13931.7|13927.7|527
1671722700000|2022-12-22 15:25:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13928.6|13924.6|485
1671723000000|2022-12-22 15:30:00|13934.8|13930.8|13959.8|13955.8|13959.8|13955.8|13931.7|13927.7|680
1671723300000|2022-12-22 15:35:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|529
1671723600000|2022-12-22 15:40:00|13955.1|13951.1|13937.9|13933.9|13966.1|13962.1|13937.9|13933.9|597
1671723900000|2022-12-22 15:45:00|13939.5|13935.5|13947.3|13943.3|13950.4|13946.4|13937.9|13933.9|412
1671724200000|2022-12-22 15:50:00|13945.8|13941.8|13931.7|13927.7|13947.3|13943.3|13931.7|13927.7|320
1671724500000|2022-12-22 15:55:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|307
1671724800000|2022-12-22 16:00:00|13933.3|13929.3|13950.4|13946.4|13950.4|13946.4|13931.7|13927.7|416
1671725100000|2022-12-22 16:05:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13944.2|13940.2|278
1671725400000|2022-12-22 16:10:00|13953.6|13949.6|13950.4|13946.4|13966.1|13962.1|13948.9|13944.9|360
1671725700000|2022-12-22 16:15:00|13947.3|13943.3|13937.9|13933.9|13947.3|13943.3|13934.8|13930.8|292
1671726000000|2022-12-22 16:20:00|13934.8|13930.8|13931.7|13927.7|13936.4|13932.4|13931.7|13927.7|211
1671726300000|2022-12-22 16:25:00|13933.3|13929.3|13919.2|13915.2|13934.8|13930.8|13919.2|13915.2|367
1671726600000|2022-12-22 16:30:00|13916.1|13912.1|13906.7|13902.7|13919.2|13915.2|13906.7|13902.7|281
1671726900000|2022-12-22 16:35:00|13909.8|13905.8|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|195
1671727200000|2022-12-22 16:40:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|233
1671727500000|2022-12-22 16:45:00|13909.8|13905.8|13909.8|13905.8|13916.1|13912.1|13909.8|13905.8|235
1671727800000|2022-12-22 16:50:00|13908.3|13904.3|13916.1|13912.1|13919.2|13915.2|13903.6|13899.6|363
1671728100000|2022-12-22 16:55:00|13914.5|13910.5|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|558
1671728400000|2022-12-22 17:00:00|13917.6|13913.6|13916.1|13912.1|13922.3|13918.3|13912.9|13908.9|298
1671728700000|2022-12-22 17:05:00|13914.5|13910.5|13906.7|13902.7|13916.1|13912.1|13906.7|13902.7|204
1671729000000|2022-12-22 17:10:00|13903.6|13899.6|13881.7|13877.7|13903.6|13899.6|13881.7|13877.7|431
1671729300000|2022-12-22 17:15:00|13883.3|13879.3|13887.9|13883.9|13891.1|13887.1|13881.7|13877.7|292
1671729600000|2022-12-22 17:20:00|13884.8|13880.8|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|614
1671729900000|2022-12-22 17:25:00|13892.6|13888.6|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|159
1671730200000|2022-12-22 17:30:00|13891.1|13887.1|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|270
1671730500000|2022-12-22 17:35:00|13908.3|13904.3|13922.3|13918.3|13925.4|13921.4|13906.7|13902.7|532
1671730800000|2022-12-22 17:40:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|317
1671731100000|2022-12-22 17:45:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|335
1671731400000|2022-12-22 17:50:00|13937.9|13933.9|13941.1|13937.1|13947.3|13943.3|13936.4|13932.4|345
1671731700000|2022-12-22 17:55:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|362
1671732000000|2022-12-22 18:00:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13925.4|13921.4|424
1671732300000|2022-12-22 18:05:00|13939.5|13935.5|13934.8|13930.8|13941.1|13937.1|13931.7|13927.7|183
1671732600000|2022-12-22 18:10:00|13931.7|13927.7|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|151
1671732900000|2022-12-22 18:15:00|13934.8|13930.8|13928.6|13924.6|13937.9|13933.9|13925.4|13921.4|180
1671733200000|2022-12-22 18:20:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|223
1671733500000|2022-12-22 18:25:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|99
1671733800000|2022-12-22 18:30:00|13937.9|13933.9|13941.1|13937.1|13947.3|13943.3|13937.9|13933.9|195
1671734100000|2022-12-22 18:35:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|53
1671734400000|2022-12-22 18:40:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|182
1671734700000|2022-12-22 18:45:00|13933.3|13929.3|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|154
1671735000000|2022-12-22 18:50:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|261
1671735300000|2022-12-22 18:55:00|13928.6|13924.6|13941.1|13937.1|13941.1|13937.1|13928.6|13924.6|51
1671735600000|2022-12-22 19:00:00|13937.9|13933.9|13944.2|13940.2|13950.4|13946.4|13937.9|13933.9|394
1671735900000|2022-12-22 19:05:00|13941.1|13937.1|13950.4|13946.4|13950.4|13946.4|13941.1|13937.1|324
1671736200000|2022-12-22 19:10:00|13953.6|13949.6|13941.1|13937.1|13953.6|13949.6|13941.1|13937.1|159
1671736500000|2022-12-22 19:15:00|13939.5|13935.5|13941.1|13937.1|13944.2|13940.2|13939.5|13935.5|208
1671736800000|2022-12-22 19:20:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|117
1671737100000|2022-12-22 19:25:00|13937.9|13933.9|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|182
1671737400000|2022-12-22 19:30:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|170
1671737700000|2022-12-22 19:35:00|13933.3|13929.3|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|213
1671738000000|2022-12-22 19:40:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13934.8|13930.8|135
1671738300000|2022-12-22 19:45:00|13934.8|13930.8|13931.7|13927.7|13937.9|13933.9|13931.7|13927.7|146
1671738600000|2022-12-22 19:50:00|13928.6|13924.6|13937.9|13933.9|13937.9|13933.9|13928.6|13924.6|444
1671738900000|2022-12-22 19:55:00|13934.8|13930.8|13944.2|13940.2|13944.2|13940.2|13931.7|13927.7|797
1671739200000|2022-12-22 20:00:00|13941.1|13937.1|13927|13923|13941.1|13937.1|13925.4|13921.4|480
1671739500000|2022-12-22 20:05:00|13928.6|13924.6|13922.3|13918.3|13931.7|13927.7|13922.3|13918.3|130
1671739800000|2022-12-22 20:10:00|13919.2|13915.2|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|189
1671740100000|2022-12-22 20:15:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|121
1671740400000|2022-12-22 20:20:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|203
1671740700000|2022-12-22 20:25:00|13928.6|13924.6|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|232
1671741000000|2022-12-22 20:30:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|154
1671741300000|2022-12-22 20:35:00|13927|13923|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|147
1671741600000|2022-12-22 20:40:00|13925.4|13921.4|13925.4|13921.4|13928.6|13924.6|13922.3|13918.3|178
1671741900000|2022-12-22 20:45:00|13922.3|13918.3|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|282
1671742200000|2022-12-22 20:50:00|13912.9|13908.9|13922.3|13918.3|13922.3|13918.3|13912.9|13908.9|404
1671742500000|2022-12-22 20:55:00|13919.2|13915.2|13912.9|13908.9|13919.2|13915.2|13909.8|13905.8|1914
1671742800000|2022-12-22 21:00:00|13909.8|13905.8|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|1115
1671743100000|2022-12-22 21:05:00|13902|13898|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|633
1671743400000|2022-12-22 21:10:00|13900.4|13896.4|13895.8|13891.8|13900.4|13896.4|13892.6|13888.6|185
1671743700000|2022-12-22 21:15:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13887.9|13883.9|241
1671744000000|2022-12-22 21:20:00|13895.8|13891.8|13894.2|13890.2|13897.3|13893.3|13891.1|13887.1|181
1671744300000|2022-12-22 21:25:00|13897.3|13893.3|13898.9|13894.9|13900.4|13896.4|13897.3|13893.3|20
1671744600000|2022-12-22 21:30:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|107
1671744900000|2022-12-22 21:35:00|13898.9|13894.9|13895.8|13891.8|13900.4|13896.4|13891.1|13887.1|381
1671745200000|2022-12-22 21:40:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|41
1671745500000|2022-12-22 21:45:00|13895.8|13891.8|13887.9|13883.9|13897.3|13893.3|13884.8|13880.8|112
1671745800000|2022-12-22 21:50:00|13884.8|13880.8|13895.8|13891.8|13897.3|13893.3|13884.8|13880.8|188
1671746100000|2022-12-22 21:55:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13895.8|13891.8|118
1671750000000|2022-12-22 23:00:00|13894.2|13890.2|13903.6|13899.6|13903.6|13899.6|13894.2|13890.2|60
1671750300000|2022-12-22 23:05:00|||||||||22
1671750600000|2022-12-22 23:10:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|34
1671750900000|2022-12-22 23:15:00|13900.4|13896.4|13898.9|13894.9|13902|13898|13897.3|13893.3|24
1671751200000|2022-12-22 23:20:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|10
1671751500000|2022-12-22 23:25:00|13894.2|13890.2|13895.8|13891.8|13895.8|13891.8|13894.2|13890.2|24
1671751800000|2022-12-22 23:30:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13895.8|13891.8|17
1671752100000|2022-12-22 23:35:00|13898.9|13894.9|13894.2|13890.2|13898.9|13894.9|13894.2|13890.2|29
1671752400000|2022-12-22 23:40:00|13897.3|13893.3|13897.3|13893.3|13898.9|13894.9|13895.8|13891.8|3
1671752700000|2022-12-22 23:45:00|13900.4|13896.4|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|25
1671753000000|2022-12-22 23:50:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13895.8|13891.8|37
1671753300000|2022-12-22 23:55:00|13895.8|13891.8|13897.3|13893.3|13897.3|13893.3|13895.8|13891.8|2
1671753600000|2022-12-23 00:00:00|13898.9|13894.9|13900.4|13896.4|13900.4|13896.4|13897.3|13893.3|18
1671753900000|2022-12-23 00:05:00|13898.9|13894.9|13900.4|13896.4|13902|13898|13897.3|13893.3|27
1671754200000|2022-12-23 00:10:00|13898.9|13894.9|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|26
1671754500000|2022-12-23 00:15:00|13897.3|13893.3|13894.2|13890.2|13897.3|13893.3|13894.2|13890.2|29
1671754800000|2022-12-23 00:20:00|13891.1|13887.1|13887.9|13883.9|13891.1|13887.1|13886.4|13882.4|15
1671755100000|2022-12-23 00:25:00|||||||||1
1671755400000|2022-12-23 00:30:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13886.4|13882.4|27
1671755700000|2022-12-23 00:35:00|13886.4|13882.4|13887.9|13883.9|13891.1|13887.1|13886.4|13882.4|50
1671756000000|2022-12-23 00:40:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|14
1671756300000|2022-12-23 00:45:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|22
1671756600000|2022-12-23 00:50:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|9
1671756900000|2022-12-23 00:55:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13884.8|13880.8|20
1671757200000|2022-12-23 01:00:00|13881.7|13877.7|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|86
1671757500000|2022-12-23 01:05:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13861.4|13857.4|43
1671757800000|2022-12-23 01:10:00|13864.5|13860.5|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|67
1671758100000|2022-12-23 01:15:00|13872.3|13868.3|13873.9|13869.9|13878.6|13874.6|13870.8|13866.8|44
1671758400000|2022-12-23 01:20:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|35
1671758700000|2022-12-23 01:25:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|36
1671759000000|2022-12-23 01:30:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|16
1671759300000|2022-12-23 01:35:00|13873.9|13869.9|13872.3|13868.3|13873.9|13869.9|13866.1|13862.1|23
1671759600000|2022-12-23 01:40:00|13875.4|13871.4|13872.3|13868.3|13881.7|13877.7|13872.3|13868.3|73
1671759900000|2022-12-23 01:45:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|81
1671760200000|2022-12-23 01:50:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13869.2|13865.2|30
1671760500000|2022-12-23 01:55:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|37
1671760800000|2022-12-23 02:00:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13877|13873|6
1671761100000|2022-12-23 02:05:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|25
1671761400000|2022-12-23 02:10:00|13878.6|13874.6|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|55
1671761700000|2022-12-23 02:15:00|13881.7|13877.7|13887.9|13883.9|13894.2|13890.2|13881.7|13877.7|70
1671762000000|2022-12-23 02:20:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|61
1671762300000|2022-12-23 02:25:00|13883.3|13879.3|13881.7|13877.7|13884.8|13880.8|13881.7|13877.7|8
1671762600000|2022-12-23 02:30:00|13878.6|13874.6|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|23
1671762900000|2022-12-23 02:35:00|13880.1|13876.1|13875.4|13871.4|13880.1|13876.1|13875.4|13871.4|13
1671763200000|2022-12-23 02:40:00|13878.6|13874.6|13878.6|13874.6|13878.6|13874.6|13875.4|13871.4|8
1671763500000|2022-12-23 02:45:00|||||||||6
1671763800000|2022-12-23 02:50:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|7
1671764100000|2022-12-23 02:55:00|13875.4|13871.4|13878.6|13874.6|13878.6|13874.6|13872.3|13868.3|53
1671764400000|2022-12-23 03:00:00|13877|13873|13878.6|13874.6|13878.6|13874.6|13877|13873|6
1671764700000|2022-12-23 03:05:00|13881.7|13877.7|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|8
1671765000000|2022-12-23 03:10:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|14
1671765300000|2022-12-23 03:15:00|13872.3|13868.3|13872.3|13868.3|13873.9|13869.9|13872.3|13868.3|11
1671765600000|2022-12-23 03:20:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13873.9|13869.9|6
1671765900000|2022-12-23 03:25:00|13873.9|13869.9|13878.6|13874.6|13881.7|13877.7|13873.9|13869.9|57
1671766200000|2022-12-23 03:30:00|13880.1|13876.1|13881.7|13877.7|13881.7|13877.7|13878.6|13874.6|37
1671766500000|2022-12-23 03:35:00|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|13884.8|13880.8|57
1671766800000|2022-12-23 03:40:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13878.6|13874.6|98
1671767100000|2022-12-23 03:45:00|13881.7|13877.7|13887.9|13883.9|13887.9|13883.9|13881.7|13877.7|55
1671767400000|2022-12-23 03:50:00|13886.4|13882.4|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|121
1671767700000|2022-12-23 03:55:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13873.9|13869.9|27
1671768000000|2022-12-23 04:00:00|13878.6|13874.6|13875.4|13871.4|13878.6|13874.6|13875.4|13871.4|33
1671768300000|2022-12-23 04:05:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|6
1671768600000|2022-12-23 04:10:00|||||||||3
1671768900000|2022-12-23 04:15:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13870.8|13866.8|46
1671769200000|2022-12-23 04:20:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|18
1671769500000|2022-12-23 04:25:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|9
1671769800000|2022-12-23 04:30:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13872.3|13868.3|18
1671770100000|2022-12-23 04:35:00|13877|13873|13875.4|13871.4|13877|13873|13872.3|13868.3|10
1671770400000|2022-12-23 04:40:00|13872.3|13868.3|13873.9|13869.9|13875.4|13871.4|13872.3|13868.3|40
1671770700000|2022-12-23 04:45:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|66
1671771000000|2022-12-23 04:50:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|43
1671771300000|2022-12-23 04:55:00|13872.3|13868.3|13869.2|13865.2|13875.4|13871.4|13866.1|13862.1|97
1671771600000|2022-12-23 05:00:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13866.1|13862.1|12
1671771900000|2022-12-23 05:05:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|7
1671772200000|2022-12-23 05:10:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|18
1671772500000|2022-12-23 05:15:00|13870.8|13866.8|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|13
1671772800000|2022-12-23 05:20:00|13872.3|13868.3|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|3
1671773100000|2022-12-23 05:25:00|13870.8|13866.8|13870.8|13866.8|13872.3|13868.3|13869.2|13865.2|7
1671773400000|2022-12-23 05:30:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13870.8|13866.8|29
1671773700000|2022-12-23 05:35:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13872.3|13868.3|42
1671774000000|2022-12-23 05:40:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|6
1671774300000|2022-12-23 05:45:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|22
1671774600000|2022-12-23 05:50:00|13872.3|13868.3|13870.8|13866.8|13873.9|13869.9|13869.2|13865.2|38
1671774900000|2022-12-23 05:55:00|13872.3|13868.3|13862.9|13858.9|13872.3|13868.3|13862.9|13858.9|16
1671775200000|2022-12-23 06:00:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|31
1671775500000|2022-12-23 06:05:00|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|13862.9|13858.9|4
1671775800000|2022-12-23 06:10:00|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|13859.8|13855.8|8
1671776100000|2022-12-23 06:15:00|||||||||11
1671776400000|2022-12-23 06:20:00|13862.9|13858.9|13859.8|13855.8|13862.9|13858.9|13859.8|13855.8|27
1671776700000|2022-12-23 06:25:00|13862.9|13858.9|13864.5|13860.5|13866.1|13862.1|13862.9|13858.9|41
1671777000000|2022-12-23 06:30:00|13866.1|13862.1|13862.9|13858.9|13866.1|13862.1|13859.8|13855.8|22
1671777300000|2022-12-23 06:35:00|13866.1|13862.1|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|44
1671777600000|2022-12-23 06:40:00|13870.8|13866.8|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|40
1671777900000|2022-12-23 06:45:00|13873.9|13869.9|13875.4|13871.4|13878.6|13874.6|13873.9|13869.9|16
1671778200000|2022-12-23 06:50:00|13877|13873|13880.1|13876.1|13881.7|13877.7|13875.4|13871.4|69
1671778500000|2022-12-23 06:55:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13877|13873|8
1671778800000|2022-12-23 07:00:00|13880.1|13876.1|13887.9|13883.9|13887.9|13883.9|13878.6|13874.6|38
1671779100000|2022-12-23 07:05:00|13889.5|13885.5|13878.6|13874.6|13889.5|13885.5|13878.6|13874.6|35
1671779400000|2022-12-23 07:10:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|19
1671779700000|2022-12-23 07:15:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|15
1671780000000|2022-12-23 07:20:00|13873.9|13869.9|13875.4|13871.4|13878.6|13874.6|13873.9|13869.9|19
1671780300000|2022-12-23 07:25:00|13877|13873|13872.3|13868.3|13878.6|13874.6|13870.8|13866.8|53
1671780600000|2022-12-23 07:30:00|13875.4|13871.4|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|72
1671780900000|2022-12-23 07:35:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|64
1671781200000|2022-12-23 07:40:00|13880.1|13876.1|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|60
1671781500000|2022-12-23 07:45:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13881.7|13877.7|48
1671781800000|2022-12-23 07:50:00|13883.3|13879.3|13884.8|13880.8|13884.8|13880.8|13878.6|13874.6|60
1671782100000|2022-12-23 07:55:00|13887.9|13883.9|13884.8|13880.8|13887.9|13883.9|13881.7|13877.7|148
1671782400000|2022-12-23 08:00:00|13881.7|13877.7|13878.6|13874.6|13892.6|13888.6|13878.6|13874.6|161
1671782700000|2022-12-23 08:05:00|13881.7|13877.7|13869.2|13865.2|13881.7|13877.7|13869.2|13865.2|99
1671783000000|2022-12-23 08:10:00|13866.1|13862.1|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|129
1671783300000|2022-12-23 08:15:00|13869.2|13865.2|13864.5|13860.5|13872.3|13868.3|13862.9|13858.9|95
1671783600000|2022-12-23 08:20:00|13862.9|13858.9|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|35
1671783900000|2022-12-23 08:25:00|13866.1|13862.1|13875.4|13871.4|13875.4|13871.4|13866.1|13862.1|46
1671784200000|2022-12-23 08:30:00|13872.3|13868.3|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|49
1671784500000|2022-12-23 08:35:00|13870.8|13866.8|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|73
1671784800000|2022-12-23 08:40:00|13873.9|13869.9|13869.2|13865.2|13873.9|13869.9|13869.2|13865.2|39
1671785100000|2022-12-23 08:45:00|13867.6|13863.6|13872.3|13868.3|13872.3|13868.3|13866.1|13862.1|74
1671785400000|2022-12-23 08:50:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|17
1671785700000|2022-12-23 08:55:00|13870.8|13866.8|13866.1|13862.1|13872.3|13868.3|13866.1|13862.1|37
1671786000000|2022-12-23 09:00:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13859.8|13855.8|65
1671786300000|2022-12-23 09:05:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13862.9|13858.9|104
1671786600000|2022-12-23 09:10:00|13872.3|13868.3|13867.6|13863.6|13872.3|13868.3|13866.1|13862.1|55
1671786900000|2022-12-23 09:15:00|13866.1|13862.1|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|29
1671787200000|2022-12-23 09:20:00|13867.6|13863.6|13852|13848|13869.2|13865.2|13850.4|13846.4|107
1671787500000|2022-12-23 09:25:00|13853.6|13849.6|13853.6|13849.6|13856.7|13852.7|13853.6|13849.6|67
1671787800000|2022-12-23 09:30:00|13852|13848|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|61
1671788100000|2022-12-23 09:35:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|243
1671788400000|2022-12-23 09:40:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|87
1671788700000|2022-12-23 09:45:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|24
1671789000000|2022-12-23 09:50:00|13834.8|13830.8|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|101
1671789300000|2022-12-23 09:55:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|46
1671789600000|2022-12-23 10:00:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|54
1671789900000|2022-12-23 10:05:00|13839.5|13835.5|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|36
1671790200000|2022-12-23 10:10:00|13837.9|13833.9|13837.9|13833.9|13841.1|13837.1|13837.9|13833.9|20
1671790500000|2022-12-23 10:15:00|13841.1|13837.1|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|39
1671790800000|2022-12-23 10:20:00|13837.9|13833.9|13841.1|13837.1|13842.6|13838.6|13837.9|13833.9|39
1671791100000|2022-12-23 10:25:00|13844.2|13840.2|13844.2|13840.2|13845.8|13841.8|13844.2|13840.2|52
1671791400000|2022-12-23 10:30:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|53
1671791700000|2022-12-23 10:35:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|38
1671792000000|2022-12-23 10:40:00|13844.2|13840.2|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|25
1671792300000|2022-12-23 10:45:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|36
1671792600000|2022-12-23 10:50:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|71
1671792900000|2022-12-23 10:55:00|13842.6|13838.6|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|54
1671793200000|2022-12-23 11:00:00|13842.6|13838.6|13837.9|13833.9|13844.2|13840.2|13837.9|13833.9|13
1671793500000|2022-12-23 11:05:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13831.7|13827.7|61
1671793800000|2022-12-23 11:10:00|13833.3|13829.3|13825.4|13821.4|13834.8|13830.8|13825.4|13821.4|68
1671794100000|2022-12-23 11:15:00|13827|13823|13809.8|13805.8|13828.6|13824.6|13809.8|13805.8|158
1671794400000|2022-12-23 11:20:00|13806.7|13802.7|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|68
1671794700000|2022-12-23 11:25:00|13816.1|13812.1|13816.1|13812.1|13822.3|13818.3|13816.1|13812.1|142
1671795000000|2022-12-23 11:30:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|36
1671795300000|2022-12-23 11:35:00|13816.1|13812.1|13819.2|13815.2|13822.3|13818.3|13816.1|13812.1|27
1671795600000|2022-12-23 11:40:00|13822.3|13818.3|13816.1|13812.1|13822.3|13818.3|13814.5|13810.5|24
1671795900000|2022-12-23 11:45:00|13817.6|13813.6|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|49
1671796200000|2022-12-23 11:50:00|13814.5|13810.5|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|20
1671796500000|2022-12-23 11:55:00|13811.4|13807.4|13812.9|13808.9|13816.1|13812.1|13806.7|13802.7|162
1671796800000|2022-12-23 12:00:00|13816.1|13812.1|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|249
1671797100000|2022-12-23 12:05:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|84
1671797400000|2022-12-23 12:10:00|13820.8|13816.8|13817.6|13813.6|13825.4|13821.4|13816.1|13812.1|74
1671797700000|2022-12-23 12:15:00|13819.2|13815.2|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|62
1671798000000|2022-12-23 12:20:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|134
1671798300000|2022-12-23 12:25:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13812.9|13808.9|149
1671798600000|2022-12-23 12:30:00|13820.8|13816.8|13817.6|13813.6|13822.3|13818.3|13816.1|13812.1|82
1671798900000|2022-12-23 12:35:00|13819.2|13815.2|13809.8|13805.8|13819.2|13815.2|13809.8|13805.8|98
1671799200000|2022-12-23 12:40:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|164
1671799500000|2022-12-23 12:45:00|||||||||71
1671799800000|2022-12-23 12:50:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|44
1671800100000|2022-12-23 12:55:00|13808.3|13804.3|13814.5|13810.5|13819.2|13815.2|13806.7|13802.7|229
1671800400000|2022-12-23 13:00:00|13816.1|13812.1|13816.1|13812.1|13822.3|13818.3|13812.9|13808.9|238
1671800700000|2022-12-23 13:05:00|13817.6|13813.6|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|136
1671801000000|2022-12-23 13:10:00|13822.3|13818.3|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|190
1671801300000|2022-12-23 13:15:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|246
1671801600000|2022-12-23 13:20:00|13828.6|13824.6|13837.9|13833.9|13841.1|13837.1|13825.4|13821.4|406
1671801900000|2022-12-23 13:25:00|13834.8|13830.8|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|319
1671802200000|2022-12-23 13:30:00|13833.3|13829.3|13819.2|13815.2|13833.3|13829.3|13800.4|13796.4|1228
1671802500000|2022-12-23 13:35:00|13822.3|13818.3|13837.9|13833.9|13837.9|13833.9|13803.6|13799.6|683
1671802800000|2022-12-23 13:40:00|13834.8|13830.8|13831.7|13827.7|13856.7|13852.7|13820.8|13816.8|759
1671803100000|2022-12-23 13:45:00|13834.8|13830.8|13855.1|13851.1|13869.2|13865.2|13834.8|13830.8|753
1671803400000|2022-12-23 13:50:00|13856.7|13852.7|13834.8|13830.8|13859.8|13855.8|13831.7|13827.7|499
1671803700000|2022-12-23 13:55:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13816.1|13812.1|981
1671804000000|2022-12-23 14:00:00|13833.3|13829.3|13822.3|13818.3|13853.6|13849.6|13822.3|13818.3|619
1671804300000|2022-12-23 14:05:00|13825.4|13821.4|13816.1|13812.1|13834.8|13830.8|13812.9|13808.9|566
1671804600000|2022-12-23 14:10:00|13814.5|13810.5|13797.3|13793.3|13816.1|13812.1|13784.8|13780.8|597
1671804900000|2022-12-23 14:15:00|13795.8|13791.8|13791.1|13787.1|13802|13798|13784.8|13780.8|389
1671805200000|2022-12-23 14:20:00|13787.9|13783.9|13756.7|13752.7|13789.5|13785.5|13744.2|13740.2|1281
1671805500000|2022-12-23 14:25:00|13759.8|13755.8|13762.9|13758.9|13769.2|13765.2|13756.7|13752.7|604
1671805800000|2022-12-23 14:30:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|797
1671806100000|2022-12-23 14:35:00|13758.3|13754.3|13756.7|13752.7|13762.9|13758.9|13750.4|13746.4|654
1671806400000|2022-12-23 14:40:00|13753.6|13749.6|13769.2|13765.2|13775.4|13771.4|13753.6|13749.6|550
1671806700000|2022-12-23 14:45:00|13767.6|13763.6|13737.9|13733.9|13767.6|13763.6|13734.8|13730.8|520
1671807000000|2022-12-23 14:50:00|13739.5|13735.5|13753.6|13749.6|13753.6|13749.6|13739.5|13735.5|376
1671807300000|2022-12-23 14:55:00|13755.1|13751.1|13752|13748|13759.8|13755.8|13750.4|13746.4|562
1671807600000|2022-12-23 15:00:00|13759.8|13755.8|13756.7|13752.7|13772.3|13768.3|13753.6|13749.6|675
1671807900000|2022-12-23 15:05:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13741.1|13737.1|718
1671808200000|2022-12-23 15:10:00|13758.3|13754.3|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|748
1671808500000|2022-12-23 15:15:00|13769.2|13765.2|13791.1|13787.1|13794.2|13790.2|13769.2|13765.2|687
1671808800000|2022-12-23 15:20:00|13792.6|13788.6|13769.2|13765.2|13794.2|13790.2|13766.1|13762.1|577
1671809100000|2022-12-23 15:25:00|13770.8|13766.8|13778.6|13774.6|13783.3|13779.3|13766.1|13762.1|513
1671809400000|2022-12-23 15:30:00|13781.7|13777.7|13786.4|13782.4|13794.2|13790.2|13778.6|13774.6|521
1671809700000|2022-12-23 15:35:00|13784.8|13780.8|13781.7|13777.7|13791.1|13787.1|13772.3|13768.3|360
1671810000000|2022-12-23 15:40:00|13780.1|13776.1|13775.4|13771.4|13784.8|13780.8|13772.3|13768.3|398
1671810300000|2022-12-23 15:45:00|13772.3|13768.3|13772.3|13768.3|13784.8|13780.8|13769.2|13765.2|354
1671810600000|2022-12-23 15:50:00|13775.4|13771.4|13797.3|13793.3|13800.4|13796.4|13775.4|13771.4|499
1671810900000|2022-12-23 15:55:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13787.9|13783.9|306
1671811200000|2022-12-23 16:00:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|425
1671811500000|2022-12-23 16:05:00|13797.3|13793.3|13794.2|13790.2|13803.6|13799.6|13794.2|13790.2|299
1671811800000|2022-12-23 16:10:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|185
1671812100000|2022-12-23 16:15:00|13794.2|13790.2|13775.4|13771.4|13794.2|13790.2|13772.3|13768.3|446
1671812400000|2022-12-23 16:20:00|13773.9|13769.9|13766.1|13762.1|13781.7|13777.7|13766.1|13762.1|634
1671812700000|2022-12-23 16:25:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|454
1671813000000|2022-12-23 16:30:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|213
1671813300000|2022-12-23 16:35:00|13772.3|13768.3|13762.9|13758.9|13778.6|13774.6|13762.9|13758.9|274
1671813600000|2022-12-23 16:40:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|239
1671813900000|2022-12-23 16:45:00|13769.2|13765.2|13753.6|13749.6|13769.2|13765.2|13753.6|13749.6|279
1671814200000|2022-12-23 16:50:00|13755.1|13751.1|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|335
1671814500000|2022-12-23 16:55:00|13747.3|13743.3|13750.4|13746.4|13756.7|13752.7|13744.2|13740.2|470
1671814800000|2022-12-23 17:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|308
1671815100000|2022-12-23 17:05:00|13745.8|13741.8|13759.8|13755.8|13762.9|13758.9|13745.8|13741.8|165
1671815400000|2022-12-23 17:10:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|152
1671815700000|2022-12-23 17:15:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|154
1671816000000|2022-12-23 17:20:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|185
1671816300000|2022-12-23 17:25:00|13747.3|13743.3|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|186
1671816600000|2022-12-23 17:30:00|13756.7|13752.7|13750.4|13746.4|13756.7|13752.7|13747.3|13743.3|137
1671816900000|2022-12-23 17:35:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|159
1671817200000|2022-12-23 17:40:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|417
1671817500000|2022-12-23 17:45:00|13747.3|13743.3|13728.6|13724.6|13747.3|13743.3|13728.6|13724.6|435
1671817800000|2022-12-23 17:50:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|317
1671818100000|2022-12-23 17:55:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13709.8|13705.8|614
1671818400000|2022-12-23 18:00:00|13709.8|13705.8|13719.2|13715.2|13719.2|13715.2|13706.7|13702.7|593
1671818700000|2022-12-23 18:05:00|13716.1|13712.1|13722.3|13718.3|13728.6|13724.6|13716.1|13712.1|290
1671819000000|2022-12-23 18:10:00|13720.8|13716.8|13709.8|13705.8|13722.3|13718.3|13706.7|13702.7|302
1671819300000|2022-12-23 18:15:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|368
1671819600000|2022-12-23 18:20:00|13719.2|13715.2|13706.7|13702.7|13719.2|13715.2|13706.7|13702.7|166
1671819900000|2022-12-23 18:25:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|266
1671820200000|2022-12-23 18:30:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|203
1671820500000|2022-12-23 18:35:00|13716.1|13712.1|13700.4|13696.4|13719.2|13715.2|13700.4|13696.4|407
1671820800000|2022-12-23 18:40:00|13702|13698|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|203
1671821100000|2022-12-23 18:45:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|256
1671821400000|2022-12-23 18:50:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|125
1671821700000|2022-12-23 18:55:00|13709.8|13705.8|13706.7|13702.7|13716.1|13712.1|13703.6|13699.6|1175
1671822000000|2022-12-23 19:00:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|210
1671822300000|2022-12-23 19:05:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|74
1671822600000|2022-12-23 19:10:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|121
1671822900000|2022-12-23 19:15:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|324
1671823200000|2022-12-23 19:20:00|13714.5|13710.5|13712.9|13708.9|13714.5|13710.5|13712.9|13708.9|147
1671823500000|2022-12-23 19:25:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|99
1671823800000|2022-12-23 19:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|81
1671824100000|2022-12-23 19:35:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|46
1671824400000|2022-12-23 19:40:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|71
1671824700000|2022-12-23 19:45:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|34
1671825000000|2022-12-23 19:50:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|108
1671825300000|2022-12-23 19:55:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|310
1671825600000|2022-12-23 20:00:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|203
1671825900000|2022-12-23 20:05:00|||||||||20
1671826200000|2022-12-23 20:10:00|||||||||27
1671826500000|2022-12-23 20:15:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|96
1671826800000|2022-12-23 20:20:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|32
1671827100000|2022-12-23 20:25:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|55
1671827400000|2022-12-23 20:30:00|||||||||79
1671827700000|2022-12-23 20:35:00|||||||||59
1671828000000|2022-12-23 20:40:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|82
1671828300000|2022-12-23 20:45:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|175
1671828600000|2022-12-23 20:50:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|159
1671828900000|2022-12-23 20:55:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|119
1671829200000|2022-12-23 21:00:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|118
1671829500000|2022-12-23 21:05:00|13728.6|13724.6|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|30
1671829800000|2022-12-23 21:10:00|13725.4|13721.4|13727|13723|13728.6|13724.6|13725.4|13721.4|51
1671830100000|2022-12-23 21:15:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|45
1671830400000|2022-12-23 21:20:00|||||||||79
1671830700000|2022-12-23 21:25:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|62
1671831000000|2022-12-23 21:30:00|||||||||22
1671831300000|2022-12-23 21:35:00|13737.9|13733.9|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|66
1671831600000|2022-12-23 21:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|35
1671831900000|2022-12-23 21:45:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|43
1671832200000|2022-12-23 21:50:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|11
1671832500000|2022-12-23 21:55:00|13737.9|13733.9|13736.4|13732.4|13741.1|13737.1|13731.7|13727.7|177
1672095600000|2022-12-26 23:00:00|13722.3|13718.3|13716.1|13712.1|13734.8|13730.8|13716.1|13712.1|183
1672095900000|2022-12-26 23:05:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|128
1672096200000|2022-12-26 23:10:00|13719.2|13715.2|13706.7|13702.7|13722.3|13718.3|13706.7|13702.7|169
1672096500000|2022-12-26 23:15:00|13709.8|13705.8|13708.3|13704.3|13712.9|13708.9|13708.3|13704.3|9
1672096800000|2022-12-26 23:20:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|10
1672097100000|2022-12-26 23:25:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|15
1672097400000|2022-12-26 23:30:00|13714.5|13710.5|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|46
1672097700000|2022-12-26 23:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|26
1672098000000|2022-12-26 23:40:00|||||||||17
1672098300000|2022-12-26 23:45:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13712.9|13708.9|10
1672098900000|2022-12-26 23:55:00|13719.2|13715.2|13717.6|13713.6|13719.2|13715.2|13716.1|13712.1|8
1672099200000|2022-12-27 00:00:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|26
1672099500000|2022-12-27 00:05:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|89
1672099800000|2022-12-27 00:10:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|82
1672100100000|2022-12-27 00:15:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|41
1672100400000|2022-12-27 00:20:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|95
1672100700000|2022-12-27 00:25:00|13731.7|13727.7|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|27
1672101000000|2022-12-27 00:30:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|24
1672101300000|2022-12-27 00:35:00|13737.9|13733.9|13747.3|13743.3|13747.3|13743.3|13737.9|13733.9|104
1672101600000|2022-12-27 00:40:00|13744.2|13740.2|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|47
1672101900000|2022-12-27 00:45:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|26
1672102200000|2022-12-27 00:50:00|13741.1|13737.1|13742.6|13738.6|13744.2|13740.2|13734.8|13730.8|70
1672102500000|2022-12-27 00:55:00|13741.1|13737.1|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|71
1672102800000|2022-12-27 01:00:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|78
1672103100000|2022-12-27 01:05:00|13741.1|13737.1|13748.9|13744.9|13750.4|13746.4|13737.9|13733.9|176
1672103400000|2022-12-27 01:10:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|58
1672103700000|2022-12-27 01:15:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|64
1672104000000|2022-12-27 01:20:00|13742.6|13738.6|13747.3|13743.3|13750.4|13746.4|13742.6|13738.6|51
1672104300000|2022-12-27 01:25:00|13744.2|13740.2|13753.6|13749.6|13753.6|13749.6|13744.2|13740.2|127
1672104600000|2022-12-27 01:30:00|13750.4|13746.4|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|118
1672104900000|2022-12-27 01:35:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|59
1672105200000|2022-12-27 01:40:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|51
1672105500000|2022-12-27 01:45:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13758.3|13754.3|49
1672105800000|2022-12-27 01:50:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|16
1672106100000|2022-12-27 01:55:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|38
1672106400000|2022-12-27 02:00:00|13750.4|13746.4|13752|13748|13753.6|13749.6|13747.3|13743.3|70
1672106700000|2022-12-27 02:05:00|13750.4|13746.4|13752|13748|13752|13748|13750.4|13746.4|15
1672107000000|2022-12-27 02:10:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|42
1672107300000|2022-12-27 02:15:00|13762.9|13758.9|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|46
1672107600000|2022-12-27 02:20:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13752|13748|14
1672107900000|2022-12-27 02:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|19
1672108200000|2022-12-27 02:30:00|13755.1|13751.1|13750.4|13746.4|13755.1|13751.1|13750.4|13746.4|47
1672108500000|2022-12-27 02:35:00|13752|13748|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|38
1672108800000|2022-12-27 02:40:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|18
1672109100000|2022-12-27 02:45:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13
1672109400000|2022-12-27 02:50:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13752|13748|5
1672109700000|2022-12-27 02:55:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|46
1672110000000|2022-12-27 03:00:00|13762.9|13758.9|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|206
1672110300000|2022-12-27 03:05:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|15
1672110600000|2022-12-27 03:10:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|28
1672110900000|2022-12-27 03:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|63
1672111200000|2022-12-27 03:20:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|32
1672111500000|2022-12-27 03:25:00|13752|13748|13750.4|13746.4|13752|13748|13750.4|13746.4|18
1672111800000|2022-12-27 03:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|10
1672112100000|2022-12-27 03:35:00|13755.1|13751.1|13758.3|13754.3|13759.8|13755.8|13750.4|13746.4|105
1672112400000|2022-12-27 03:40:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|92
1672112700000|2022-12-27 03:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|66
1672113000000|2022-12-27 03:50:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|24
1672113300000|2022-12-27 03:55:00|||||||||12
1672113600000|2022-12-27 04:00:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|98
1672113900000|2022-12-27 04:05:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|32
1672114200000|2022-12-27 04:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|15
1672114500000|2022-12-27 04:15:00|13755.1|13751.1|13747.3|13743.3|13755.1|13751.1|13747.3|13743.3|34
1672114800000|2022-12-27 04:20:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|47
1672115100000|2022-12-27 04:25:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|2
1672115400000|2022-12-27 04:30:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|16
1672115700000|2022-12-27 04:35:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|31
1672116000000|2022-12-27 04:40:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|30
1672116300000|2022-12-27 04:45:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|8
1672116600000|2022-12-27 04:50:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|37
1672116900000|2022-12-27 04:55:00|||||||||9
1672117200000|2022-12-27 05:00:00|||||||||9
1672117500000|2022-12-27 05:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|15
1672117800000|2022-12-27 05:10:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|15
1672118100000|2022-12-27 05:15:00|||||||||13
1672118400000|2022-12-27 05:20:00|||||||||5
1672118700000|2022-12-27 05:25:00|||||||||2
1672119000000|2022-12-27 05:30:00|13742.6|13738.6|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|28
1672119300000|2022-12-27 05:35:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|24
1672119600000|2022-12-27 05:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|35
1672119900000|2022-12-27 05:45:00|13733.3|13729.3|13733.3|13729.3|13734.8|13730.8|13731.7|13727.7|14
1672120200000|2022-12-27 05:50:00|13731.7|13727.7|13734.8|13730.8|13736.4|13732.4|13731.7|13727.7|38
1672120500000|2022-12-27 05:55:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13728.6|13724.6|33
1672120800000|2022-12-27 06:00:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|16
1672121100000|2022-12-27 06:05:00|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|13731.7|13727.7|2
1672121400000|2022-12-27 06:10:00|13731.7|13727.7|13733.3|13729.3|13733.3|13729.3|13731.7|13727.7|0
1672121700000|2022-12-27 06:15:00|13731.7|13727.7|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|6
1672122000000|2022-12-27 06:20:00|||||||||2
1672122300000|2022-12-27 06:25:00|||||||||1
1672122600000|2022-12-27 06:30:00|||||||||2
1672122900000|2022-12-27 06:35:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|7
1672123200000|2022-12-27 06:40:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|11
1672123500000|2022-12-27 06:45:00|13730.1|13726.1|13730.1|13726.1|13730.1|13726.1|13728.6|13724.6|13
1672123800000|2022-12-27 06:50:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|9
1672124100000|2022-12-27 06:55:00|13730.1|13726.1|13728.6|13724.6|13733.3|13729.3|13728.6|13724.6|22
1672124400000|2022-12-27 07:00:00|13730.1|13726.1|13716.1|13712.1|13731.7|13727.7|13709.8|13705.8|154
1672124700000|2022-12-27 07:05:00|13717.6|13713.6|13714.5|13710.5|13719.2|13715.2|13711.4|13707.4|34
1672125000000|2022-12-27 07:10:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13714.5|13710.5|19
1672125300000|2022-12-27 07:15:00|13717.6|13713.6|13719.2|13715.2|13720.8|13716.8|13712.9|13708.9|24
1672125600000|2022-12-27 07:20:00|13720.8|13716.8|13727|13723|13728.6|13724.6|13719.2|13715.2|21
1672125900000|2022-12-27 07:25:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|17
1672126200000|2022-12-27 07:30:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|63
1672126500000|2022-12-27 07:35:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|61
1672126800000|2022-12-27 07:40:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|64
1672127100000|2022-12-27 07:45:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|34
1672127400000|2022-12-27 07:50:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|19
1672127700000|2022-12-27 07:55:00|13722.3|13718.3|13719.2|13715.2|13723.9|13719.9|13719.2|13715.2|44
1672128000000|2022-12-27 08:00:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|35
1672128300000|2022-12-27 08:05:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|45
1672128600000|2022-12-27 08:10:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|52
1672128900000|2022-12-27 08:15:00|13708.3|13704.3|13711.4|13707.4|13712.9|13708.9|13706.7|13702.7|65
1672129200000|2022-12-27 08:20:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|76
1672129500000|2022-12-27 08:25:00|13698.9|13694.9|13689.5|13685.5|13698.9|13694.9|13687.9|13683.9|70
1672129800000|2022-12-27 08:30:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13686.4|13682.4|53
1672130100000|2022-12-27 08:35:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|230
1672130400000|2022-12-27 08:40:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|24
1672130700000|2022-12-27 08:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|82
1672131000000|2022-12-27 08:50:00|13683.3|13679.3|13683.3|13679.3|13684.8|13680.8|13678.6|13674.6|27
1672131300000|2022-12-27 08:55:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|63
1672131600000|2022-12-27 09:00:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|52
1672131900000|2022-12-27 09:05:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|54
1672132200000|2022-12-27 09:10:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|75
1672132500000|2022-12-27 09:15:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|45
1672132800000|2022-12-27 09:20:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|119
1672133100000|2022-12-27 09:25:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|35
1672133400000|2022-12-27 09:30:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|30
1672133700000|2022-12-27 09:35:00|13666.1|13662.1|13661.4|13657.4|13666.1|13662.1|13659.8|13655.8|41
1672134000000|2022-12-27 09:40:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|22
1672134300000|2022-12-27 09:45:00|13664.5|13660.5|13662.9|13658.9|13664.5|13660.5|13662.9|13658.9|9
1672134600000|2022-12-27 09:50:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|19
1672134900000|2022-12-27 09:55:00|13664.5|13660.5|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|71
1672135200000|2022-12-27 10:00:00|13652|13648|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|86
1672135500000|2022-12-27 10:05:00|13653.6|13649.6|13652|13648|13653.6|13649.6|13650.4|13646.4|47
1672135800000|2022-12-27 10:10:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|88
1672136100000|2022-12-27 10:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|113
1672136400000|2022-12-27 10:20:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|99
1672136700000|2022-12-27 10:25:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|128
1672137000000|2022-12-27 10:30:00|13631.7|13627.7|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|176
1672137300000|2022-12-27 10:35:00|13631.7|13627.7|13633.3|13629.3|13634.8|13630.8|13630.1|13626.1|36
1672137600000|2022-12-27 10:40:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|31
1672137900000|2022-12-27 10:45:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|22
1672138200000|2022-12-27 10:50:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|73
1672138500000|2022-12-27 10:55:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|37
1672138800000|2022-12-27 11:00:00|13630.1|13626.1|13619.2|13615.2|13630.1|13626.1|13616.1|13612.1|205
1672139100000|2022-12-27 11:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|67
1672139400000|2022-12-27 11:10:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|97
1672139700000|2022-12-27 11:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|151
1672140000000|2022-12-27 11:20:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|86
1672140300000|2022-12-27 11:25:00|13627|13623|13625.4|13621.4|13627|13623|13622.3|13618.3|24
1672140600000|2022-12-27 11:30:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|123
1672140900000|2022-12-27 11:35:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|89
1672141200000|2022-12-27 11:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|33
1672141500000|2022-12-27 11:45:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13617.6|13613.6|12
1672141800000|2022-12-27 11:50:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|28
1672142100000|2022-12-27 11:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|71
1672142400000|2022-12-27 12:00:00|13627|13623|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|254
1672142700000|2022-12-27 12:05:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13620.8|13616.8|139
1672143000000|2022-12-27 12:10:00|13625.4|13621.4|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|107
1672143300000|2022-12-27 12:15:00|13636.4|13632.4|13639.5|13635.5|13644.2|13640.2|13636.4|13632.4|90
1672143600000|2022-12-27 12:20:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|50
1672143900000|2022-12-27 12:25:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|119
1672144200000|2022-12-27 12:30:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|199
1672144500000|2022-12-27 12:35:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|218
1672144800000|2022-12-27 12:40:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|143
1672145100000|2022-12-27 12:45:00|13630.1|13626.1|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|162
1672145400000|2022-12-27 12:50:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|143
1672145700000|2022-12-27 12:55:00|13619.2|13615.2|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|274
1672146000000|2022-12-27 13:00:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|255
1672146300000|2022-12-27 13:05:00|13620.8|13616.8|13606.7|13602.7|13622.3|13618.3|13606.7|13602.7|122
1672146600000|2022-12-27 13:10:00|13605.1|13601.1|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|567
1672146900000|2022-12-27 13:15:00|13597.3|13593.3|13600.4|13596.4|13612.9|13608.9|13594.2|13590.2|619
1672147200000|2022-12-27 13:20:00|13603.6|13599.6|13578.6|13574.6|13603.6|13599.6|13578.6|13574.6|862
1672147500000|2022-12-27 13:25:00|13580.1|13576.1|13561.4|13557.4|13584.8|13580.8|13559.8|13555.8|1025
1672147800000|2022-12-27 13:30:00|13559.8|13555.8|13525.4|13521.4|13562.9|13558.9|13519.2|13515.2|1125
1672148100000|2022-12-27 13:35:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13503.6|13499.6|693
1672148400000|2022-12-27 13:40:00|13530.1|13526.1|13506.7|13502.7|13531.7|13527.7|13503.6|13499.6|583
1672148700000|2022-12-27 13:45:00|13508.3|13504.3|13506.7|13502.7|13512.9|13508.9|13491.1|13487.1|1496
1672149000000|2022-12-27 13:50:00|13503.6|13499.6|13502|13498|13509.8|13505.8|13494.2|13490.2|490
1672149300000|2022-12-27 13:55:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13491.1|13487.1|449
1672149600000|2022-12-27 14:00:00|13503.6|13499.6|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|737
1672149900000|2022-12-27 14:05:00|13503.6|13499.6|13475.4|13471.4|13503.6|13499.6|13472.3|13468.3|983
1672150200000|2022-12-27 14:10:00|13472.3|13468.3|13469.2|13465.2|13478.6|13474.6|13466.1|13462.1|491
1672150500000|2022-12-27 14:15:00|13466.1|13462.1|13480.1|13476.1|13481.7|13477.7|13466.1|13462.1|435
1672150800000|2022-12-27 14:20:00|13478.6|13474.6|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|459
1672151100000|2022-12-27 14:25:00|13484.8|13480.8|13487.9|13483.9|13494.2|13490.2|13481.7|13477.7|466
1672151400000|2022-12-27 14:30:00|13486.4|13482.4|13519.2|13515.2|13519.2|13515.2|13475.4|13471.4|725
1672151700000|2022-12-27 14:35:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|849
1672152000000|2022-12-27 14:40:00|13520.8|13516.8|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|481
1672152300000|2022-12-27 14:45:00|13520.8|13516.8|13527|13523|13528.6|13524.6|13506.7|13502.7|625
1672152600000|2022-12-27 14:50:00|13528.6|13524.6|13536.4|13532.4|13544.2|13540.2|13522.3|13518.3|618
1672152900000|2022-12-27 14:55:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13522.3|13518.3|624
1672153200000|2022-12-27 15:00:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|552
1672153500000|2022-12-27 15:05:00|13547.3|13543.3|13566.1|13562.1|13566.1|13562.1|13541.1|13537.1|423
1672153800000|2022-12-27 15:10:00|13562.9|13558.9|13544.2|13540.2|13566.1|13562.1|13544.2|13540.2|589
1672154100000|2022-12-27 15:15:00|13541.1|13537.1|13537.9|13533.9|13547.3|13543.3|13531.7|13527.7|771
1672154400000|2022-12-27 15:20:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13527|13523|562
1672154700000|2022-12-27 15:25:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|550
1672155000000|2022-12-27 15:30:00|13539.5|13535.5|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|449
1672155300000|2022-12-27 15:35:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|247
1672155600000|2022-12-27 15:40:00|13542.6|13538.6|13514.5|13510.5|13542.6|13538.6|13512.9|13508.9|532
1672155900000|2022-12-27 15:45:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|287
1672156200000|2022-12-27 15:50:00|13514.5|13510.5|13506.7|13502.7|13516.1|13512.1|13503.6|13499.6|363
1672156500000|2022-12-27 15:55:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|371
1672156800000|2022-12-27 16:00:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|302
1672157100000|2022-12-27 16:05:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13500.4|13496.4|369
1672157400000|2022-12-27 16:10:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|338
1672157700000|2022-12-27 16:15:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|257
1672158000000|2022-12-27 16:20:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|414
1672158300000|2022-12-27 16:25:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|271
1672158600000|2022-12-27 16:30:00|13503.6|13499.6|13491.1|13487.1|13506.7|13502.7|13491.1|13487.1|432
1672158900000|2022-12-27 16:35:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13478.6|13474.6|565
1672159200000|2022-12-27 16:40:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13484.8|13480.8|261
1672159500000|2022-12-27 16:45:00|13487.9|13483.9|13478.6|13474.6|13494.2|13490.2|13478.6|13474.6|243
1672159800000|2022-12-27 16:50:00|13480.1|13476.1|13469.2|13465.2|13481.7|13477.7|13466.1|13462.1|412
1672160100000|2022-12-27 16:55:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|219
1672160400000|2022-12-27 17:00:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|335
1672160700000|2022-12-27 17:05:00|13484.8|13480.8|13481.7|13477.7|13486.4|13482.4|13481.7|13477.7|504
1672161000000|2022-12-27 17:10:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|223
1672161300000|2022-12-27 17:15:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|244
1672161600000|2022-12-27 17:20:00|13484.8|13480.8|13473.9|13469.9|13484.8|13480.8|13472.3|13468.3|230
1672161900000|2022-12-27 17:25:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|155
1672162200000|2022-12-27 17:30:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13461.4|13457.4|221
1672162500000|2022-12-27 17:35:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|281
1672162800000|2022-12-27 17:40:00|13470.8|13466.8|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|259
1672163100000|2022-12-27 17:45:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|367
1672163400000|2022-12-27 17:50:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|178
1672163700000|2022-12-27 17:55:00|13453.6|13449.6|13459.8|13455.8|13461.4|13457.4|13453.6|13449.6|279
1672164000000|2022-12-27 18:00:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|441
1672164300000|2022-12-27 18:05:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|237
1672164600000|2022-12-27 18:10:00|13461.4|13457.4|13447.3|13443.3|13461.4|13457.4|13447.3|13443.3|147
1672164900000|2022-12-27 18:15:00|13445.8|13441.8|13450.4|13446.4|13452|13448|13444.2|13440.2|207
1672165200000|2022-12-27 18:20:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|236
1672165500000|2022-12-27 18:25:00|13447.3|13443.3|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|160
1672165800000|2022-12-27 18:30:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|157
1672166100000|2022-12-27 18:35:00|13455.1|13451.1|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|157
1672166400000|2022-12-27 18:40:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|187
1672166700000|2022-12-27 18:45:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|111
1672167000000|2022-12-27 18:50:00|13439.5|13435.5|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|218
1672167300000|2022-12-27 18:55:00|13434.8|13430.8|13437.9|13433.9|13439.5|13435.5|13434.8|13430.8|252
1672167600000|2022-12-27 19:00:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|269
1672167900000|2022-12-27 19:05:00|13444.2|13440.2|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|281
1672168200000|2022-12-27 19:10:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|222
1672168500000|2022-12-27 19:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|68
1672168800000|2022-12-27 19:20:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|219
1672169100000|2022-12-27 19:25:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|231
1672169400000|2022-12-27 19:30:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|140
1672169700000|2022-12-27 19:35:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|270
1672170000000|2022-12-27 19:40:00|13450.4|13446.4|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|275
1672170300000|2022-12-27 19:45:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13439.5|13435.5|212
1672170600000|2022-12-27 19:50:00|13442.6|13438.6|13444.2|13440.2|13453.6|13449.6|13441.1|13437.1|314
1672170900000|2022-12-27 19:55:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|760
1672171200000|2022-12-27 20:00:00|13450.4|13446.4|13459.8|13455.8|13462.9|13458.9|13450.4|13446.4|556
1672171500000|2022-12-27 20:05:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|646
1672171800000|2022-12-27 20:10:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|204
1672172100000|2022-12-27 20:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|254
1672172400000|2022-12-27 20:20:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|162
1672172700000|2022-12-27 20:25:00|13462.9|13458.9|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|404
1672173000000|2022-12-27 20:30:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|337
1672173300000|2022-12-27 20:35:00|13466.1|13462.1|13470.8|13466.8|13472.3|13468.3|13466.1|13462.1|303
1672173600000|2022-12-27 20:40:00|13469.2|13465.2|13459.8|13455.8|13470.8|13466.8|13459.8|13455.8|272
1672173900000|2022-12-27 20:45:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|123
1672174200000|2022-12-27 20:50:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|507
1672174500000|2022-12-27 20:55:00|13456.7|13452.7|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|2829
1672174800000|2022-12-27 21:00:00|13453.6|13449.6|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|1178
1672175100000|2022-12-27 21:05:00|13459.8|13455.8|13459.8|13455.8|13461.4|13457.4|13456.7|13452.7|105
1672175400000|2022-12-27 21:10:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|185
1672175700000|2022-12-27 21:15:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|137
1672176000000|2022-12-27 21:20:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|60
1672176300000|2022-12-27 21:25:00|13458.3|13454.3|13455.1|13451.1|13459.8|13455.8|13453.6|13449.6|117
1672176600000|2022-12-27 21:30:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|65
1672176900000|2022-12-27 21:35:00|13458.3|13454.3|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|164
1672177200000|2022-12-27 21:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|129
1672177500000|2022-12-27 21:45:00|13464.5|13460.5|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|213
1672177800000|2022-12-27 21:50:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|52
1672178100000|2022-12-27 21:55:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|137
1672182000000|2022-12-27 23:00:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|42
1672182300000|2022-12-27 23:05:00|||||||||11
1672182600000|2022-12-27 23:10:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|37
1672182900000|2022-12-27 23:15:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|6
1672183200000|2022-12-27 23:20:00|13464.5|13460.5|13475.4|13471.4|13475.4|13471.4|13464.5|13460.5|20
1672183500000|2022-12-27 23:25:00|13473.9|13469.9|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|40
1672183800000|2022-12-27 23:30:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13473.9|13469.9|45
1672184100000|2022-12-27 23:35:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|84
1672184400000|2022-12-27 23:40:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|5
1672184700000|2022-12-27 23:45:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|91
1672185000000|2022-12-27 23:50:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|37
1672185300000|2022-12-27 23:55:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|34
1672185600000|2022-12-28 00:00:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|95
1672185900000|2022-12-28 00:05:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|180
1672186200000|2022-12-28 00:10:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|116
1672186500000|2022-12-28 00:15:00|13475.4|13471.4|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|130
1672186800000|2022-12-28 00:20:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|113
1672187100000|2022-12-28 00:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|136
1672187400000|2022-12-28 00:30:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|87
1672187700000|2022-12-28 00:35:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|109
1672188000000|2022-12-28 00:40:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|94
1672188300000|2022-12-28 00:45:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|116
1672188600000|2022-12-28 00:50:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13475.4|13471.4|187
1672188900000|2022-12-28 00:55:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|92
1672189200000|2022-12-28 01:00:00|13487.9|13483.9|13495.8|13491.8|13500.4|13496.4|13484.8|13480.8|279
1672189500000|2022-12-28 01:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|154
1672189800000|2022-12-28 01:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|153
1672190100000|2022-12-28 01:15:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|156
1672190400000|2022-12-28 01:20:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|69
1672190700000|2022-12-28 01:25:00|13494.2|13490.2|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|122
1672191000000|2022-12-28 01:30:00|13502|13498|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|103
1672191300000|2022-12-28 01:35:00|13502|13498|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|114
1672191600000|2022-12-28 01:40:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|82
1672191900000|2022-12-28 01:45:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|61
1672192200000|2022-12-28 01:50:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|72
1672192500000|2022-12-28 01:55:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|82
1672192800000|2022-12-28 02:00:00|13505.1|13501.1|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|28
1672193100000|2022-12-28 02:05:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|68
1672193400000|2022-12-28 02:10:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|51
1672193700000|2022-12-28 02:15:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|49
1672194000000|2022-12-28 02:20:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|26
1672194300000|2022-12-28 02:25:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|41
1672194600000|2022-12-28 02:30:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|30
1672194900000|2022-12-28 02:35:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|66
1672195200000|2022-12-28 02:40:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|31
1672195500000|2022-12-28 02:45:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|15
1672195800000|2022-12-28 02:50:00|13494.2|13490.2|13491.1|13487.1|13495.8|13491.8|13491.1|13487.1|119
1672196100000|2022-12-28 02:55:00|13489.5|13485.5|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|67
1672196400000|2022-12-28 03:00:00|13491.1|13487.1|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|58
1672196700000|2022-12-28 03:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|40
1672197000000|2022-12-28 03:10:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|36
1672197300000|2022-12-28 03:15:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|63
1672197600000|2022-12-28 03:20:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|47
1672197900000|2022-12-28 03:25:00|13498.9|13494.9|13497.3|13493.3|13498.9|13494.9|13494.2|13490.2|48
1672198200000|2022-12-28 03:30:00|13495.8|13491.8|13494.2|13490.2|13495.8|13491.8|13491.1|13487.1|61
1672198500000|2022-12-28 03:35:00|13491.1|13487.1|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|70
1672198800000|2022-12-28 03:40:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|54
1672199100000|2022-12-28 03:45:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|83
1672199400000|2022-12-28 03:50:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|70
1672199700000|2022-12-28 03:55:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|117
1672200000000|2022-12-28 04:00:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|17
1672200300000|2022-12-28 04:05:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|16
1672200600000|2022-12-28 04:10:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|39
1672200900000|2022-12-28 04:15:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|41
1672201200000|2022-12-28 04:20:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|83
1672201500000|2022-12-28 04:25:00|13508.3|13504.3|13503.6|13499.6|13509.8|13505.8|13502|13498|79
1672201800000|2022-12-28 04:30:00|||||||||17
1672202100000|2022-12-28 04:35:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|79
1672202400000|2022-12-28 04:40:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|29
1672202700000|2022-12-28 04:45:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|18
1672203000000|2022-12-28 04:50:00|||||||||8
1672203300000|2022-12-28 04:55:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|38
1672203600000|2022-12-28 05:00:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13502|13498|15
1672203900000|2022-12-28 05:05:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|16
1672204200000|2022-12-28 05:10:00|||||||||11
1672204500000|2022-12-28 05:15:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|79
1672204800000|2022-12-28 05:20:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13495.8|13491.8|82
1672205100000|2022-12-28 05:25:00|13495.8|13491.8|13497.3|13493.3|13498.9|13494.9|13495.8|13491.8|21
1672205400000|2022-12-28 05:30:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|36
1672205700000|2022-12-28 05:35:00|||||||||11
1672206300000|2022-12-28 05:45:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13502|13498|32
1672206600000|2022-12-28 05:50:00|13505.1|13501.1|13500.4|13496.4|13505.1|13501.1|13500.4|13496.4|39
1672206900000|2022-12-28 05:55:00|13498.9|13494.9|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|28
1672207200000|2022-12-28 06:00:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|45
1672207500000|2022-12-28 06:05:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|93
1672207800000|2022-12-28 06:10:00|13497.3|13493.3|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|29
1672208100000|2022-12-28 06:15:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|11
1672208400000|2022-12-28 06:20:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|28
1672208700000|2022-12-28 06:25:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13495.8|13491.8|19
1672209000000|2022-12-28 06:30:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|62
1672209300000|2022-12-28 06:35:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|103
1672209600000|2022-12-28 06:40:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|121
1672209900000|2022-12-28 06:45:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|10
1672210200000|2022-12-28 06:50:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|84
1672210500000|2022-12-28 06:55:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|30
1672210800000|2022-12-28 07:00:00|13498.9|13494.9|13516.1|13512.1|13522.3|13518.3|13498.9|13494.9|322
1672211100000|2022-12-28 07:05:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13509.8|13505.8|116
1672211400000|2022-12-28 07:10:00|13517.6|13513.6|13503.6|13499.6|13519.2|13515.2|13503.6|13499.6|177
1672211700000|2022-12-28 07:15:00|13502|13498|13497.3|13493.3|13505.1|13501.1|13492.6|13488.6|129
1672212000000|2022-12-28 07:20:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|136
1672212300000|2022-12-28 07:25:00|13505.1|13501.1|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|130
1672212600000|2022-12-28 07:30:00|13509.8|13505.8|13522.3|13518.3|13522.3|13518.3|13503.6|13499.6|179
1672212900000|2022-12-28 07:35:00|13519.2|13515.2|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|89
1672213200000|2022-12-28 07:40:00|13512.9|13508.9|13503.6|13499.6|13512.9|13508.9|13497.3|13493.3|74
1672213500000|2022-12-28 07:45:00|13502|13498|13516.1|13512.1|13519.2|13515.2|13500.4|13496.4|62
1672213800000|2022-12-28 07:50:00|13517.6|13513.6|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|50
1672214100000|2022-12-28 07:55:00|13506.7|13502.7|13525.4|13521.4|13528.6|13524.6|13503.6|13499.6|144
1672214400000|2022-12-28 08:00:00|13522.3|13518.3|13525.4|13521.4|13531.7|13527.7|13520.8|13516.8|344
1672214700000|2022-12-28 08:05:00|13522.3|13518.3|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|137
1672215000000|2022-12-28 08:10:00|13505.1|13501.1|13511.4|13507.4|13512.9|13508.9|13500.4|13496.4|140
1672215300000|2022-12-28 08:15:00|13512.9|13508.9|13531.7|13527.7|13531.7|13527.7|13512.9|13508.9|120
1672215600000|2022-12-28 08:20:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|162
1672215900000|2022-12-28 08:25:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|63
1672216200000|2022-12-28 08:30:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|68
1672216500000|2022-12-28 08:35:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|77
1672216800000|2022-12-28 08:40:00|13514.5|13510.5|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|121
1672217100000|2022-12-28 08:45:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|56
1672217400000|2022-12-28 08:50:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|96
1672217700000|2022-12-28 08:55:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|59
1672218000000|2022-12-28 09:00:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|136
1672218300000|2022-12-28 09:05:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|33
1672218600000|2022-12-28 09:10:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|155
1672218900000|2022-12-28 09:15:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|132
1672219200000|2022-12-28 09:20:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|131
1672219500000|2022-12-28 09:25:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|161
1672219800000|2022-12-28 09:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|147
1672220100000|2022-12-28 09:35:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|116
1672220400000|2022-12-28 09:40:00|13527|13523|13519.2|13515.2|13527|13523|13519.2|13515.2|82
1672220700000|2022-12-28 09:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|32
1672221000000|2022-12-28 09:50:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|64
1672221300000|2022-12-28 09:55:00|13514.5|13510.5|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|55
1672221600000|2022-12-28 10:00:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|50
1672221900000|2022-12-28 10:05:00|13520.8|13516.8|13527|13523|13528.6|13524.6|13519.2|13515.2|91
1672222200000|2022-12-28 10:10:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|96
1672222500000|2022-12-28 10:15:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|129
1672222800000|2022-12-28 10:20:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|32
1672223100000|2022-12-28 10:25:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|92
1672223400000|2022-12-28 10:30:00|13520.8|13516.8|13519.2|13515.2|13520.8|13516.8|13519.2|13515.2|13
1672223700000|2022-12-28 10:35:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|111
1672224000000|2022-12-28 10:40:00|13530.1|13526.1|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|159
1672224300000|2022-12-28 10:45:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|49
1672224600000|2022-12-28 10:50:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|49
1672224900000|2022-12-28 10:55:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|52
1672225200000|2022-12-28 11:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|77
1672225500000|2022-12-28 11:05:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|109
1672225800000|2022-12-28 11:10:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13517.6|13513.6|85
1672226100000|2022-12-28 11:15:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|39
1672226400000|2022-12-28 11:20:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|25
1672226700000|2022-12-28 11:25:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|38
1672227000000|2022-12-28 11:30:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|86
1672227300000|2022-12-28 11:35:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|68
1672227600000|2022-12-28 11:40:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|50
1672227900000|2022-12-28 11:45:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|122
1672228200000|2022-12-28 11:50:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|129
1672228500000|2022-12-28 11:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|60
1672228800000|2022-12-28 12:00:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|107
1672229100000|2022-12-28 12:05:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|64
1672229400000|2022-12-28 12:10:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|75
1672229700000|2022-12-28 12:15:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|53
1672230000000|2022-12-28 12:20:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|111
1672230300000|2022-12-28 12:25:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|83
1672230600000|2022-12-28 12:30:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|123
1672230900000|2022-12-28 12:35:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|241
1672231200000|2022-12-28 12:40:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|370
1672231500000|2022-12-28 12:45:00|13558.3|13554.3|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|356
1672231800000|2022-12-28 12:50:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|136
1672232100000|2022-12-28 12:55:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|184
1672232400000|2022-12-28 13:00:00|13556.7|13552.7|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|493
1672232700000|2022-12-28 13:05:00|13561.4|13557.4|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|101
1672233000000|2022-12-28 13:10:00|13559.8|13555.8|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|263
1672233300000|2022-12-28 13:15:00|13559.8|13555.8|13544.2|13540.2|13559.8|13555.8|13544.2|13540.2|280
1672233600000|2022-12-28 13:20:00|13541.1|13537.1|13544.2|13540.2|13550.4|13546.4|13528.6|13524.6|782
1672233900000|2022-12-28 13:25:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|405
1672234200000|2022-12-28 13:30:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|481
1672234500000|2022-12-28 13:35:00|13528.6|13524.6|13527|13523|13528.6|13524.6|13516.1|13512.1|594
1672234800000|2022-12-28 13:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|414
1672235100000|2022-12-28 13:45:00|13530.1|13526.1|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|406
1672235400000|2022-12-28 13:50:00|13528.6|13524.6|13503.6|13499.6|13528.6|13524.6|13503.6|13499.6|612
1672235700000|2022-12-28 13:55:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|372
1672236000000|2022-12-28 14:00:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13500.4|13496.4|477
1672236300000|2022-12-28 14:05:00|13509.8|13505.8|13522.3|13518.3|13523.9|13519.9|13506.7|13502.7|429
1672236600000|2022-12-28 14:10:00|13520.8|13516.8|13537.9|13533.9|13537.9|13533.9|13519.2|13515.2|237
1672236900000|2022-12-28 14:15:00|13539.5|13535.5|13519.2|13515.2|13541.1|13537.1|13519.2|13515.2|301
1672237200000|2022-12-28 14:20:00|13522.3|13518.3|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|610
1672237500000|2022-12-28 14:25:00|13509.8|13505.8|13512.9|13508.9|13522.3|13518.3|13506.7|13502.7|427
1672237800000|2022-12-28 14:30:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13494.2|13490.2|746
1672238100000|2022-12-28 14:35:00|13519.2|13515.2|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|703
1672238400000|2022-12-28 14:40:00|13527|13523|13509.8|13505.8|13531.7|13527.7|13506.7|13502.7|631
1672238700000|2022-12-28 14:45:00|13512.9|13508.9|13506.7|13502.7|13531.7|13527.7|13503.6|13499.6|1238
1672239000000|2022-12-28 14:50:00|13511.4|13507.4|13497.3|13493.3|13512.9|13508.9|13494.2|13490.2|3301
1672239300000|2022-12-28 14:55:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|412
1672239600000|2022-12-28 15:00:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13472.3|13468.3|867
1672239900000|2022-12-28 15:05:00|13473.9|13469.9|13470.8|13466.8|13475.4|13471.4|13462.9|13458.9|989
1672240200000|2022-12-28 15:10:00|13472.3|13468.3|13466.1|13462.1|13484.8|13480.8|13462.9|13458.9|776
1672240500000|2022-12-28 15:15:00|13467.6|13463.6|13428.6|13424.6|13469.2|13465.2|13422.3|13418.3|1360
1672240800000|2022-12-28 15:20:00|13430.1|13426.1|13416.1|13412.1|13437.9|13433.9|13412.9|13408.9|1007
1672241100000|2022-12-28 15:25:00|13419.2|13415.2|13406.7|13402.7|13422.3|13418.3|13398.9|13394.9|1184
1672241400000|2022-12-28 15:30:00|13409.8|13405.8|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|756
1672241700000|2022-12-28 15:35:00|13414.5|13410.5|13406.7|13402.7|13416.1|13412.1|13381.7|13377.7|1758
1672242000000|2022-12-28 15:40:00|13403.6|13399.6|13387.9|13383.9|13406.7|13402.7|13387.9|13383.9|916
1672242300000|2022-12-28 15:45:00|13384.8|13380.8|13377|13373|13391.1|13387.1|13372.3|13368.3|951
1672242600000|2022-12-28 15:50:00|13378.6|13374.6|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|583
1672242900000|2022-12-28 15:55:00|13378.6|13374.6|13350.4|13346.4|13384.8|13380.8|13344.2|13340.2|926
1672243200000|2022-12-28 16:00:00|13353.6|13349.6|13375.4|13371.4|13375.4|13371.4|13350.4|13346.4|882
1672243500000|2022-12-28 16:05:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|534
1672243800000|2022-12-28 16:10:00|13366.1|13362.1|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|497
1672244100000|2022-12-28 16:15:00|13364.5|13360.5|13359.8|13355.8|13370.8|13366.8|13356.7|13352.7|554
1672244400000|2022-12-28 16:20:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|453
1672244700000|2022-12-28 16:25:00|13362.9|13358.9|13362.9|13358.9|13375.4|13371.4|13359.8|13355.8|793
1672245000000|2022-12-28 16:30:00|13364.5|13360.5|13361.4|13357.4|13372.3|13368.3|13356.7|13352.7|269
1672245300000|2022-12-28 16:35:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13353.6|13349.6|290
1672245600000|2022-12-28 16:40:00|13366.1|13362.1|13391.1|13387.1|13394.2|13390.2|13359.8|13355.8|944
1672245900000|2022-12-28 16:45:00|13389.5|13385.5|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|723
1672246200000|2022-12-28 16:50:00|13398.9|13394.9|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|280
1672246500000|2022-12-28 16:55:00|13406.7|13402.7|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|512
1672246800000|2022-12-28 17:00:00|13417.6|13413.6|13425.4|13421.4|13425.4|13421.4|13409.8|13405.8|622
1672247100000|2022-12-28 17:05:00|13427|13423|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|443
1672247400000|2022-12-28 17:10:00|13427|13423|13416.1|13412.1|13427|13423|13409.8|13405.8|464
1672247700000|2022-12-28 17:15:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|190
1672248000000|2022-12-28 17:20:00|13416.1|13412.1|13442.6|13438.6|13444.2|13440.2|13416.1|13412.1|708
1672248300000|2022-12-28 17:25:00|13444.2|13440.2|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|375
1672248600000|2022-12-28 17:30:00|13431.7|13427.7|13422.3|13418.3|13434.8|13430.8|13419.2|13415.2|287
1672248900000|2022-12-28 17:35:00|13420.8|13416.8|13409.8|13405.8|13420.8|13416.8|13406.7|13402.7|387
1672249200000|2022-12-28 17:40:00|13412.9|13408.9|13414.5|13410.5|13414.5|13410.5|13406.7|13402.7|620
1672249500000|2022-12-28 17:45:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|517
1672249800000|2022-12-28 17:50:00|13417.6|13413.6|13403.6|13399.6|13417.6|13413.6|13397.3|13393.3|305
1672250100000|2022-12-28 17:55:00|13400.4|13396.4|13402|13398|13406.7|13402.7|13397.3|13393.3|320
1672250400000|2022-12-28 18:00:00|13400.4|13396.4|13394.2|13390.2|13405.1|13401.1|13387.9|13383.9|365
1672250700000|2022-12-28 18:05:00|13397.3|13393.3|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|345
1672251000000|2022-12-28 18:10:00|13411.4|13407.4|13400.4|13396.4|13412.9|13408.9|13394.2|13390.2|305
1672251300000|2022-12-28 18:15:00|13397.3|13393.3|13406.7|13402.7|13406.7|13402.7|13394.2|13390.2|165
1672251600000|2022-12-28 18:20:00|13408.3|13404.3|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|200
1672251900000|2022-12-28 18:25:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13384.8|13380.8|575
1672252200000|2022-12-28 18:30:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|160
1672252500000|2022-12-28 18:35:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|235
1672252800000|2022-12-28 18:40:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|232
1672253100000|2022-12-28 18:45:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|250
1672253400000|2022-12-28 18:50:00|13384.8|13380.8|13392.6|13388.6|13392.6|13388.6|13384.8|13380.8|147
1672253700000|2022-12-28 18:55:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|126
1672254000000|2022-12-28 19:00:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|246
1672254300000|2022-12-28 19:05:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|139
1672254600000|2022-12-28 19:10:00|13381.7|13377.7|13366.1|13362.1|13384.8|13380.8|13366.1|13362.1|487
1672254900000|2022-12-28 19:15:00|13364.5|13360.5|13359.8|13355.8|13364.5|13360.5|13356.7|13352.7|454
1672255200000|2022-12-28 19:20:00|13362.9|13358.9|13375.4|13371.4|13375.4|13371.4|13359.8|13355.8|242
1672255500000|2022-12-28 19:25:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|458
1672255800000|2022-12-28 19:30:00|13369.2|13365.2|13375.4|13371.4|13381.7|13377.7|13369.2|13365.2|541
1672256100000|2022-12-28 19:35:00|13378.6|13374.6|13370.8|13366.8|13378.6|13374.6|13369.2|13365.2|563
1672256400000|2022-12-28 19:40:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|194
1672256700000|2022-12-28 19:45:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|328
1672257000000|2022-12-28 19:50:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|236
1672257300000|2022-12-28 19:55:00|13381.7|13377.7|13369.2|13365.2|13384.8|13380.8|13366.1|13362.1|877
1672257600000|2022-12-28 20:00:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|765
1672257900000|2022-12-28 20:05:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|396
1672258200000|2022-12-28 20:10:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13370.8|13366.8|130
1672258500000|2022-12-28 20:15:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|146
1672258800000|2022-12-28 20:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|151
1672259100000|2022-12-28 20:25:00|13370.8|13366.8|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|312
1672259400000|2022-12-28 20:30:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13364.5|13360.5|247
1672259700000|2022-12-28 20:35:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13359.8|13355.8|232
1672260000000|2022-12-28 20:40:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13367.6|13363.6|281
1672260300000|2022-12-28 20:45:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|530
1672260600000|2022-12-28 20:50:00|13383.3|13379.3|13375.4|13371.4|13383.3|13379.3|13373.9|13369.9|324
1672260900000|2022-12-28 20:55:00|13377|13373|13369.2|13365.2|13384.8|13380.8|13362.9|13358.9|1153
1672261200000|2022-12-28 21:00:00|13366.1|13362.1|13387.9|13383.9|13391.1|13387.1|13366.1|13362.1|757
1672261500000|2022-12-28 21:05:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|402
1672261800000|2022-12-28 21:10:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|94
1672262100000|2022-12-28 21:15:00|13377|13373|13359.8|13355.8|13378.6|13374.6|13356.7|13352.7|436
1672262400000|2022-12-28 21:20:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|126
1672262700000|2022-12-28 21:25:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13364.5|13360.5|157
1672263000000|2022-12-28 21:30:00|13367.6|13363.6|13367.6|13363.6|13369.2|13365.2|13366.1|13362.1|87
1672263300000|2022-12-28 21:35:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|187
1672263600000|2022-12-28 21:40:00|13359.8|13355.8|13366.1|13362.1|13367.6|13363.6|13359.8|13355.8|110
1672263900000|2022-12-28 21:45:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13364.5|13360.5|72
1672264200000|2022-12-28 21:50:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|48
1672264500000|2022-12-28 21:55:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|269
1672268400000|2022-12-28 23:00:00|13375.4|13371.4|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|72
1672268700000|2022-12-28 23:05:00|13381.7|13377.7|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|11
1672269000000|2022-12-28 23:10:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13386.4|13382.4|10
1672269300000|2022-12-28 23:15:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|65
1672269600000|2022-12-28 23:20:00|13386.4|13382.4|13389.5|13385.5|13389.5|13385.5|13384.8|13380.8|29
1672269900000|2022-12-28 23:25:00|||||||||11
1672270200000|2022-12-28 23:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|3
1672270500000|2022-12-28 23:35:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|29
1672270800000|2022-12-28 23:40:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|24
1672271100000|2022-12-28 23:45:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13383.3|13379.3|40
1672271400000|2022-12-28 23:50:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13386.4|13382.4|24
1672271700000|2022-12-28 23:55:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|42
1672272000000|2022-12-29 00:00:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|62
1672272300000|2022-12-29 00:05:00|13395.8|13391.8|13395.8|13391.8|13397.3|13393.3|13394.2|13390.2|36
1672272600000|2022-12-29 00:10:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|21
1672272900000|2022-12-29 00:15:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|63
1672273200000|2022-12-29 00:20:00|13395.8|13391.8|13395.8|13391.8|13398.9|13394.9|13394.2|13390.2|23
1672273500000|2022-12-29 00:25:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|22
1672273800000|2022-12-29 00:30:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|61
1672274100000|2022-12-29 00:35:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|23
1672274400000|2022-12-29 00:40:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|39
1672274700000|2022-12-29 00:45:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|43
1672275000000|2022-12-29 00:50:00|13400.4|13396.4|13402|13398|13403.6|13399.6|13400.4|13396.4|29
1672275300000|2022-12-29 00:55:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|19
1672275600000|2022-12-29 01:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|66
1672275900000|2022-12-29 01:05:00|13412.9|13408.9|13411.4|13407.4|13412.9|13408.9|13409.8|13405.8|128
1672276200000|2022-12-29 01:10:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|45
1672276500000|2022-12-29 01:15:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|97
1672276800000|2022-12-29 01:20:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|47
1672277100000|2022-12-29 01:25:00|13409.8|13405.8|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|59
1672277400000|2022-12-29 01:30:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|76
1672277700000|2022-12-29 01:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|17
1672278000000|2022-12-29 01:40:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|47
1672278300000|2022-12-29 01:45:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|34
1672278600000|2022-12-29 01:50:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|29
1672278900000|2022-12-29 01:55:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|43
1672279200000|2022-12-29 02:00:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|45
1672279500000|2022-12-29 02:05:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|33
1672279800000|2022-12-29 02:10:00|||||||||20
1672280100000|2022-12-29 02:15:00|||||||||18
1672280400000|2022-12-29 02:20:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13411.4|13407.4|66
1672280700000|2022-12-29 02:25:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|34
1672281000000|2022-12-29 02:30:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|13
1672281300000|2022-12-29 02:35:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|32
1672281600000|2022-12-29 02:40:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|101
1672281900000|2022-12-29 02:45:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13417.6|13413.6|45
1672282200000|2022-12-29 02:50:00|13419.2|13415.2|13419.2|13415.2|13420.8|13416.8|13419.2|13415.2|35
1672282500000|2022-12-29 02:55:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|31
1672282800000|2022-12-29 03:00:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13411.4|13407.4|68
1672283100000|2022-12-29 03:05:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|25
1672283400000|2022-12-29 03:10:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|16
1672283700000|2022-12-29 03:15:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|27
1672284000000|2022-12-29 03:20:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|75
1672284300000|2022-12-29 03:25:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|33
1672284600000|2022-12-29 03:30:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|23
1672284900000|2022-12-29 03:35:00|||||||||4
1672285200000|2022-12-29 03:40:00|||||||||7
1672285500000|2022-12-29 03:45:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|22
1672285800000|2022-12-29 03:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|4
1672286100000|2022-12-29 03:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|38
1672286400000|2022-12-29 04:00:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|23
1672286700000|2022-12-29 04:05:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|23
1672287000000|2022-12-29 04:10:00|||||||||4
1672287300000|2022-12-29 04:15:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|46
1672287600000|2022-12-29 04:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|27
1672287900000|2022-12-29 04:25:00|||||||||6
1672288200000|2022-12-29 04:30:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|30
1672288500000|2022-12-29 04:35:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|17
1672288800000|2022-12-29 04:40:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|17
1672289100000|2022-12-29 04:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|24
1672289400000|2022-12-29 04:50:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|29
1672289700000|2022-12-29 04:55:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|16
1672290000000|2022-12-29 05:00:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|26
1672290300000|2022-12-29 05:05:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13409.8|13405.8|13
1672290600000|2022-12-29 05:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|22
1672290900000|2022-12-29 05:15:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|14
1672291200000|2022-12-29 05:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|22
1672291500000|2022-12-29 05:25:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|41
1672291800000|2022-12-29 05:30:00|13408.3|13404.3|13403.6|13399.6|13408.3|13404.3|13403.6|13399.6|67
1672292100000|2022-12-29 05:35:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|41
1672292400000|2022-12-29 05:40:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|13
1672292700000|2022-12-29 05:45:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|32
1672293000000|2022-12-29 05:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|10
1672293300000|2022-12-29 05:55:00|13403.6|13399.6|13403.6|13399.6|13405.1|13401.1|13400.4|13396.4|15
1672293900000|2022-12-29 06:05:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|20
1672294200000|2022-12-29 06:10:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|53
1672294500000|2022-12-29 06:15:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|10
1672294800000|2022-12-29 06:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|34
1672295100000|2022-12-29 06:25:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|29
1672295400000|2022-12-29 06:30:00|13402|13398|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|66
1672295700000|2022-12-29 06:35:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|58
1672296000000|2022-12-29 06:40:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|62
1672296300000|2022-12-29 06:45:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|42
1672296600000|2022-12-29 06:50:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|53
1672296900000|2022-12-29 06:55:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|62
1672297200000|2022-12-29 07:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|46
1672297500000|2022-12-29 07:05:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|82
1672297800000|2022-12-29 07:10:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|103
1672298100000|2022-12-29 07:15:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|137
1672298400000|2022-12-29 07:20:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|89
1672298700000|2022-12-29 07:25:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|38
1672299000000|2022-12-29 07:30:00|13423.9|13419.9|13412.9|13408.9|13423.9|13419.9|13409.8|13405.8|122
1672299300000|2022-12-29 07:35:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|62
1672299600000|2022-12-29 07:40:00|13420.8|13416.8|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|71
1672299900000|2022-12-29 07:45:00|13423.9|13419.9|13428.6|13424.6|13428.6|13424.6|13423.9|13419.9|125
1672300200000|2022-12-29 07:50:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|50
1672300500000|2022-12-29 07:55:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|98
1672300800000|2022-12-29 08:00:00|13441.1|13437.1|13431.7|13427.7|13444.2|13440.2|13422.3|13418.3|210
1672301100000|2022-12-29 08:05:00|13430.1|13426.1|13428.6|13424.6|13430.1|13426.1|13422.3|13418.3|134
1672301400000|2022-12-29 08:10:00|13427|13423|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|180
1672301700000|2022-12-29 08:15:00|13427|13423|13412.9|13408.9|13427|13423|13412.9|13408.9|104
1672302000000|2022-12-29 08:20:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|136
1672302300000|2022-12-29 08:25:00|13406.7|13402.7|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|116
1672302600000|2022-12-29 08:30:00|13411.4|13407.4|13422.3|13418.3|13422.3|13418.3|13408.3|13404.3|192
1672302900000|2022-12-29 08:35:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13420.8|13416.8|216
1672303200000|2022-12-29 08:40:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|71
1672303500000|2022-12-29 08:45:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|26
1672303800000|2022-12-29 08:50:00|13431.7|13427.7|13441.1|13437.1|13441.1|13437.1|13431.7|13427.7|158
1672304100000|2022-12-29 08:55:00|13437.9|13433.9|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|90
1672304400000|2022-12-29 09:00:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|175
1672304700000|2022-12-29 09:05:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|56
1672305000000|2022-12-29 09:10:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|56
1672305300000|2022-12-29 09:15:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|118
1672305600000|2022-12-29 09:20:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|36
1672305900000|2022-12-29 09:25:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|68
1672306200000|2022-12-29 09:30:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|17
1672306500000|2022-12-29 09:35:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|95
1672306800000|2022-12-29 09:40:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|157
1672307100000|2022-12-29 09:45:00|13402|13398|13402|13398|13403.6|13399.6|13400.4|13396.4|78
1672307400000|2022-12-29 09:50:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|35
1672307700000|2022-12-29 09:55:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|64
1672308000000|2022-12-29 10:00:00|13402|13398|13394.2|13390.2|13402|13398|13394.2|13390.2|88
1672308300000|2022-12-29 10:05:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|83
1672308600000|2022-12-29 10:10:00|||||||||11
1672308900000|2022-12-29 10:15:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|36
1672309200000|2022-12-29 10:20:00|13389.5|13385.5|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|84
1672309500000|2022-12-29 10:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|30
1672309800000|2022-12-29 10:30:00|13392.6|13388.6|13387.9|13383.9|13392.6|13388.6|13387.9|13383.9|43
1672310100000|2022-12-29 10:35:00|||||||||9
1672310400000|2022-12-29 10:40:00|13384.8|13380.8|13383.3|13379.3|13387.9|13383.9|13381.7|13377.7|120
1672310700000|2022-12-29 10:45:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|60
1672311000000|2022-12-29 10:50:00|13386.4|13382.4|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|46
1672311300000|2022-12-29 10:55:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|9
1672311600000|2022-12-29 11:00:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|125
1672311900000|2022-12-29 11:05:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|17
1672312200000|2022-12-29 11:10:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|123
1672312500000|2022-12-29 11:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|59
1672312800000|2022-12-29 11:20:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|221
1672313100000|2022-12-29 11:25:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|37
1672313400000|2022-12-29 11:30:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|60
1672313700000|2022-12-29 11:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|19
1672314000000|2022-12-29 11:40:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|28
1672314300000|2022-12-29 11:45:00|13381.7|13377.7|13372.3|13368.3|13381.7|13377.7|13366.1|13362.1|129
1672314600000|2022-12-29 11:50:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|52
1672314900000|2022-12-29 11:55:00|13370.8|13366.8|13369.2|13365.2|13372.3|13368.3|13367.6|13363.6|85
1672315200000|2022-12-29 12:00:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|84
1672315500000|2022-12-29 12:05:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|106
1672315800000|2022-12-29 12:10:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|87
1672316100000|2022-12-29 12:15:00|13367.6|13363.6|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|78
1672316400000|2022-12-29 12:20:00|13362.9|13358.9|13366.1|13362.1|13367.6|13363.6|13359.8|13355.8|105
1672316700000|2022-12-29 12:25:00|13362.9|13358.9|13378.6|13374.6|13378.6|13374.6|13362.9|13358.9|164
1672317000000|2022-12-29 12:30:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|140
1672317300000|2022-12-29 12:35:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|205
1672317600000|2022-12-29 12:40:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|76
1672317900000|2022-12-29 12:45:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|358
1672318200000|2022-12-29 12:50:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|409
1672318500000|2022-12-29 12:55:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|171
1672318800000|2022-12-29 13:00:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|170
1672319100000|2022-12-29 13:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|179
1672319400000|2022-12-29 13:10:00|13367.6|13363.6|13381.7|13377.7|13384.8|13380.8|13362.9|13358.9|264
1672319700000|2022-12-29 13:15:00|13378.6|13374.6|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|735
1672320000000|2022-12-29 13:20:00|13386.4|13382.4|13375.4|13371.4|13387.9|13383.9|13369.2|13365.2|795
1672320300000|2022-12-29 13:25:00|13372.3|13368.3|13370.8|13366.8|13378.6|13374.6|13369.2|13365.2|422
1672320600000|2022-12-29 13:30:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13344.2|13340.2|898
1672320900000|2022-12-29 13:35:00|13375.4|13371.4|13400.4|13396.4|13409.8|13405.8|13375.4|13371.4|1070
1672321200000|2022-12-29 13:40:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|538
1672321500000|2022-12-29 13:45:00|13400.4|13396.4|13375.4|13371.4|13406.7|13402.7|13375.4|13371.4|480
1672321800000|2022-12-29 13:50:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13359.8|13355.8|653
1672322100000|2022-12-29 13:55:00|13372.3|13368.3|13378.6|13374.6|13387.9|13383.9|13369.2|13365.2|416
1672322400000|2022-12-29 14:00:00|13377|13373|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|532
1672322700000|2022-12-29 14:05:00|13378.6|13374.6|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|459
1672323000000|2022-12-29 14:10:00|13359.8|13355.8|13356.7|13352.7|13366.1|13362.1|13356.7|13352.7|505
1672323300000|2022-12-29 14:15:00|13350.4|13346.4|13381.7|13377.7|13384.8|13380.8|13347.3|13343.3|566
1672323600000|2022-12-29 14:20:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13372.3|13368.3|919
1672323900000|2022-12-29 14:25:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|770
1672324200000|2022-12-29 14:30:00|13389.5|13385.5|13391.1|13387.1|13398.9|13394.9|13381.7|13377.7|893
1672324500000|2022-12-29 14:35:00|13389.5|13385.5|13419.2|13415.2|13419.2|13415.2|13387.9|13383.9|682
1672324800000|2022-12-29 14:40:00|13416.1|13412.1|13422.3|13418.3|13431.7|13427.7|13409.8|13405.8|967
1672325100000|2022-12-29 14:45:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|596
1672325400000|2022-12-29 14:50:00|13419.2|13415.2|13431.7|13427.7|13437.9|13433.9|13419.2|13415.2|511
1672325700000|2022-12-29 14:55:00|13428.6|13424.6|13437.9|13433.9|13441.1|13437.1|13425.4|13421.4|418
1672326000000|2022-12-29 15:00:00|13434.8|13430.8|13422.3|13418.3|13441.1|13437.1|13419.2|13415.2|1227
1672326300000|2022-12-29 15:05:00|13425.4|13421.4|13434.8|13430.8|13437.9|13433.9|13416.1|13412.1|578
1672326600000|2022-12-29 15:10:00|13437.9|13433.9|13427|13423|13437.9|13433.9|13409.8|13405.8|737
1672326900000|2022-12-29 15:15:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|592
1672327200000|2022-12-29 15:20:00|13428.6|13424.6|13441.1|13437.1|13441.1|13437.1|13422.3|13418.3|416
1672327500000|2022-12-29 15:25:00|13444.2|13440.2|13423.9|13419.9|13444.2|13440.2|13422.3|13418.3|340
1672327800000|2022-12-29 15:30:00|13422.3|13418.3|13431.7|13427.7|13437.9|13433.9|13422.3|13418.3|336
1672328100000|2022-12-29 15:35:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|397
1672328400000|2022-12-29 15:40:00|13431.7|13427.7|13458.3|13454.3|13459.8|13455.8|13428.6|13424.6|721
1672328700000|2022-12-29 15:45:00|13456.7|13452.7|13447.3|13443.3|13462.9|13458.9|13444.2|13440.2|916
1672329000000|2022-12-29 15:50:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|371
1672329300000|2022-12-29 15:55:00|13455.1|13451.1|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|804
1672329600000|2022-12-29 16:00:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13452|13448|419
1672329900000|2022-12-29 16:05:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|599
1672330200000|2022-12-29 16:10:00|13458.3|13454.3|13450.4|13446.4|13459.8|13455.8|13450.4|13446.4|505
1672330500000|2022-12-29 16:15:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|427
1672330800000|2022-12-29 16:20:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|363
1672331100000|2022-12-29 16:25:00|13458.3|13454.3|13461.4|13457.4|13466.1|13462.1|13456.7|13452.7|174
1672331400000|2022-12-29 16:30:00|13459.8|13455.8|13469.2|13465.2|13469.2|13465.2|13456.7|13452.7|354
1672331700000|2022-12-29 16:35:00|13470.8|13466.8|13487.9|13483.9|13487.9|13483.9|13466.1|13462.1|479
1672332000000|2022-12-29 16:40:00|13484.8|13480.8|13472.3|13468.3|13487.9|13483.9|13469.2|13465.2|349
1672332300000|2022-12-29 16:45:00|13475.4|13471.4|13491.1|13487.1|13494.2|13490.2|13472.3|13468.3|375
1672332600000|2022-12-29 16:50:00|13492.6|13488.6|13506.7|13502.7|13512.9|13508.9|13487.9|13483.9|593
1672332900000|2022-12-29 16:55:00|13508.3|13504.3|13502|13498|13508.3|13504.3|13494.2|13490.2|347
1672333200000|2022-12-29 17:00:00|13503.6|13499.6|13522.3|13518.3|13534.8|13530.8|13500.4|13496.4|1283
1672333500000|2022-12-29 17:05:00|13520.8|13516.8|13516.1|13512.1|13522.3|13518.3|13509.8|13505.8|517
1672333800000|2022-12-29 17:10:00|13514.5|13510.5|13525.4|13521.4|13525.4|13521.4|13506.7|13502.7|559
1672334100000|2022-12-29 17:15:00|13528.6|13524.6|13512.9|13508.9|13531.7|13527.7|13512.9|13508.9|505
1672334400000|2022-12-29 17:20:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|335
1672334700000|2022-12-29 17:25:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|385
1672335000000|2022-12-29 17:30:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|599
1672335300000|2022-12-29 17:35:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|570
1672335600000|2022-12-29 17:40:00|13519.2|13515.2|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|602
1672335900000|2022-12-29 17:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13514.5|13510.5|426
1672336200000|2022-12-29 17:50:00|13519.2|13515.2|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|369
1672336500000|2022-12-29 17:55:00|13512.9|13508.9|13511.4|13507.4|13519.2|13515.2|13509.8|13505.8|452
1672336800000|2022-12-29 18:00:00|13512.9|13508.9|13508.3|13504.3|13512.9|13508.9|13502|13498|500
1672337100000|2022-12-29 18:05:00|13509.8|13505.8|13525.4|13521.4|13525.4|13521.4|13509.8|13505.8|261
1672337400000|2022-12-29 18:10:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|296
1672337700000|2022-12-29 18:15:00|13528.6|13524.6|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|371
1672338000000|2022-12-29 18:20:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13522.3|13518.3|375
1672338300000|2022-12-29 18:25:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|369
1672338600000|2022-12-29 18:30:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|116
1672338900000|2022-12-29 18:35:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|221
1672339200000|2022-12-29 18:40:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|155
1672339500000|2022-12-29 18:45:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13512.9|13508.9|317
1672339800000|2022-12-29 18:50:00|13517.6|13513.6|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|239
1672340100000|2022-12-29 18:55:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|258
1672340400000|2022-12-29 19:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|69
1672340700000|2022-12-29 19:05:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13517.6|13513.6|228
1672341000000|2022-12-29 19:10:00|13516.1|13512.1|13500.4|13496.4|13516.1|13512.1|13500.4|13496.4|398
1672341300000|2022-12-29 19:15:00|13498.9|13494.9|13494.2|13490.2|13506.7|13502.7|13494.2|13490.2|624
1672341600000|2022-12-29 19:20:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|257
1672341900000|2022-12-29 19:25:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|315
1672342200000|2022-12-29 19:30:00|13498.9|13494.9|13494.2|13490.2|13500.4|13496.4|13492.6|13488.6|184
1672342500000|2022-12-29 19:35:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|302
1672342800000|2022-12-29 19:40:00|13492.6|13488.6|13481.7|13477.7|13494.2|13490.2|13478.6|13474.6|519
1672343100000|2022-12-29 19:45:00|13478.6|13474.6|13480.1|13476.1|13481.7|13477.7|13475.4|13471.4|385
1672343400000|2022-12-29 19:50:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|412
1672343700000|2022-12-29 19:55:00|13473.9|13469.9|13481.7|13477.7|13487.9|13483.9|13473.9|13469.9|585
1672344000000|2022-12-29 20:00:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|534
1672344300000|2022-12-29 20:05:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|241
1672344600000|2022-12-29 20:10:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|119
1672344900000|2022-12-29 20:15:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|84
1672345200000|2022-12-29 20:20:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|177
1672345500000|2022-12-29 20:25:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|115
1672345800000|2022-12-29 20:30:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|270
1672346100000|2022-12-29 20:35:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|248
1672346400000|2022-12-29 20:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|245
1672346700000|2022-12-29 20:45:00|13470.8|13466.8|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|219
1672347000000|2022-12-29 20:50:00|13473.9|13469.9|13494.2|13490.2|13494.2|13490.2|13472.3|13468.3|380
1672347300000|2022-12-29 20:55:00|13491.1|13487.1|13491.1|13487.1|13506.7|13502.7|13491.1|13487.1|1555
1672347600000|2022-12-29 21:00:00|13494.2|13490.2|13497.3|13493.3|13503.6|13499.6|13491.1|13487.1|1348
1672347900000|2022-12-29 21:05:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|470
1672348200000|2022-12-29 21:10:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|281
1672348500000|2022-12-29 21:15:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|121
1672348800000|2022-12-29 21:20:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|151
1672349100000|2022-12-29 21:25:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|215
1672349400000|2022-12-29 21:30:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|171
1672349700000|2022-12-29 21:35:00|13503.6|13499.6|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|527
1672350000000|2022-12-29 21:40:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|211
1672350300000|2022-12-29 21:45:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|135
1672350600000|2022-12-29 21:50:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|169
1672350900000|2022-12-29 21:55:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|263
1672354800000|2022-12-29 23:00:00|13505.1|13501.1|13514.5|13510.5|13516.1|13512.1|13503.6|13499.6|71
1672355100000|2022-12-29 23:05:00|13512.9|13508.9|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|37
1672355400000|2022-12-29 23:10:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|7
1672356300000|2022-12-29 23:25:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|23
1672356600000|2022-12-29 23:30:00|13512.9|13508.9|13514.5|13510.5|13514.5|13510.5|13509.8|13505.8|2
1672356900000|2022-12-29 23:35:00|13512.9|13508.9|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|3
1672357200000|2022-12-29 23:40:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|17
1672357500000|2022-12-29 23:45:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|10
1672357800000|2022-12-29 23:50:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|6
1672358100000|2022-12-29 23:55:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|4
1672358400000|2022-12-30 00:00:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|15
1672358700000|2022-12-30 00:05:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|5
1672359000000|2022-12-30 00:10:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|21
1672359300000|2022-12-30 00:15:00|||||||||18
1672359600000|2022-12-30 00:20:00|13503.6|13499.6|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|11
1672359900000|2022-12-30 00:25:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|11
1672360200000|2022-12-30 00:30:00|||||||||12
1672360500000|2022-12-30 00:35:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|18
1672360800000|2022-12-30 00:40:00|13503.6|13499.6|13502|13498|13503.6|13499.6|13500.4|13496.4|34
1672361100000|2022-12-30 00:45:00|13500.4|13496.4|13500.4|13496.4|13502|13498|13497.3|13493.3|52
1672361400000|2022-12-30 00:50:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13502|13498|20
1672361700000|2022-12-30 00:55:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|151
1672362000000|2022-12-30 01:00:00|13502|13498|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|32
1672362300000|2022-12-30 01:05:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|23
1672362600000|2022-12-30 01:10:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|59
1672362900000|2022-12-30 01:15:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|30
1672363200000|2022-12-30 01:20:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|46
1672363500000|2022-12-30 01:25:00|13514.5|13510.5|13509.8|13505.8|13514.5|13510.5|13509.8|13505.8|39
1672363800000|2022-12-30 01:30:00|13508.3|13504.3|13500.4|13496.4|13508.3|13504.3|13500.4|13496.4|33
1672364100000|2022-12-30 01:35:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|36
1672364400000|2022-12-30 01:40:00|13503.6|13499.6|13502|13498|13503.6|13499.6|13500.4|13496.4|32
1672364700000|2022-12-30 01:45:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|5
1672365000000|2022-12-30 01:50:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|11
1672365300000|2022-12-30 01:55:00|||||||||6
1672365600000|2022-12-30 02:00:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|36
1672365900000|2022-12-30 02:05:00|13497.3|13493.3|13495.8|13491.8|13497.3|13493.3|13494.2|13490.2|16
1672366200000|2022-12-30 02:10:00|13497.3|13493.3|13500.4|13496.4|13502|13498|13495.8|13491.8|64
1672366500000|2022-12-30 02:15:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|28
1672366800000|2022-12-30 02:20:00|||||||||4
1672367100000|2022-12-30 02:25:00|||||||||3
1672367400000|2022-12-30 02:30:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|24
1672367700000|2022-12-30 02:35:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|15
1672368000000|2022-12-30 02:40:00|||||||||3
1672368300000|2022-12-30 02:45:00|||||||||3
1672368600000|2022-12-30 02:50:00|13498.9|13494.9|13498.9|13494.9|13498.9|13494.9|13498.9|13494.9|1
1672368900000|2022-12-30 02:55:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|17
1672369200000|2022-12-30 03:00:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|5
1672369500000|2022-12-30 03:05:00|13498.9|13494.9|13497.3|13493.3|13498.9|13494.9|13497.3|13493.3|24
1672369800000|2022-12-30 03:10:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|7
1672370100000|2022-12-30 03:15:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|53
1672370400000|2022-12-30 03:20:00|||||||||11
1672370700000|2022-12-30 03:25:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13
1672371000000|2022-12-30 03:30:00|||||||||4
1672371300000|2022-12-30 03:35:00|||||||||6
1672371600000|2022-12-30 03:40:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|36
1672371900000|2022-12-30 03:45:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|18
1672372200000|2022-12-30 03:50:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|30
1672372500000|2022-12-30 03:55:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|14
1672372800000|2022-12-30 04:00:00|13486.4|13482.4|13486.4|13482.4|13487.9|13483.9|13486.4|13482.4|11
1672373100000|2022-12-30 04:05:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|8
1672373400000|2022-12-30 04:10:00|||||||||19
1672373700000|2022-12-30 04:15:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|9
1672374000000|2022-12-30 04:20:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|81
1672374300000|2022-12-30 04:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|59
1672374600000|2022-12-30 04:30:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|54
1672374900000|2022-12-30 04:35:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|58
1672375200000|2022-12-30 04:40:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|25
1672375500000|2022-12-30 04:45:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13473.9|13469.9|16
1672375800000|2022-12-30 04:50:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|51
1672376100000|2022-12-30 04:55:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13477|13473|28
1672376400000|2022-12-30 05:00:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|49
1672376700000|2022-12-30 05:05:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|21
1672377000000|2022-12-30 05:10:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|15
1672377300000|2022-12-30 05:15:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13
1672377600000|2022-12-30 05:20:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|107
1672377900000|2022-12-30 05:25:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|33
1672378200000|2022-12-30 05:30:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|44
1672378500000|2022-12-30 05:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|45
1672378800000|2022-12-30 05:40:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|17
1672379100000|2022-12-30 05:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|58
1672379400000|2022-12-30 05:50:00|13461.4|13457.4|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|31
1672379700000|2022-12-30 05:55:00|13458.3|13454.3|13456.7|13452.7|13458.3|13454.3|13456.7|13452.7|10
1672380000000|2022-12-30 06:00:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|28
1672380300000|2022-12-30 06:05:00|13462.9|13458.9|13458.3|13454.3|13462.9|13458.9|13456.7|13452.7|220
1672380600000|2022-12-30 06:10:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|26
1672380900000|2022-12-30 06:15:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|79
1672381200000|2022-12-30 06:20:00|||||||||4
1672381500000|2022-12-30 06:25:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13
1672381800000|2022-12-30 06:30:00|13461.4|13457.4|13459.8|13455.8|13461.4|13457.4|13458.3|13454.3|14
1672382100000|2022-12-30 06:35:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|5
1672382400000|2022-12-30 06:40:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|9
1672382700000|2022-12-30 06:45:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|25
1672383000000|2022-12-30 06:50:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|17
1672383300000|2022-12-30 06:55:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13464.5|13460.5|72
1672383600000|2022-12-30 07:00:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|57
1672383900000|2022-12-30 07:05:00|13467.6|13463.6|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|145
1672384200000|2022-12-30 07:10:00|13478.6|13474.6|13477|13473|13481.7|13477.7|13475.4|13471.4|261
1672384500000|2022-12-30 07:15:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13477|13473|75
1672384800000|2022-12-30 07:20:00|13480.1|13476.1|13477|13473|13481.7|13477.7|13475.4|13471.4|44
1672385100000|2022-12-30 07:25:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|24
1672385400000|2022-12-30 07:30:00|13467.6|13463.6|13472.3|13468.3|13473.9|13469.9|13466.1|13462.1|56
1672385700000|2022-12-30 07:35:00|13470.8|13466.8|13469.2|13465.2|13473.9|13469.9|13469.2|13465.2|11
1672386000000|2022-12-30 07:40:00|13470.8|13466.8|13481.7|13477.7|13481.7|13477.7|13470.8|13466.8|23
1672386300000|2022-12-30 07:45:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|37
1672386600000|2022-12-30 07:50:00|13480.1|13476.1|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|38
1672386900000|2022-12-30 07:55:00|13481.7|13477.7|13483.3|13479.3|13484.8|13480.8|13481.7|13477.7|62
1672387200000|2022-12-30 08:00:00|13481.7|13477.7|13466.1|13462.1|13484.8|13480.8|13466.1|13462.1|257
1672387500000|2022-12-30 08:05:00|13467.6|13463.6|13481.7|13477.7|13481.7|13477.7|13466.1|13462.1|188
1672387800000|2022-12-30 08:10:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|174
1672388100000|2022-12-30 08:15:00|13480.1|13476.1|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|157
1672388400000|2022-12-30 08:20:00|13480.1|13476.1|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|170
1672388700000|2022-12-30 08:25:00|13486.4|13482.4|13495.8|13491.8|13497.3|13493.3|13486.4|13482.4|163
1672389000000|2022-12-30 08:30:00|13494.2|13490.2|13492.6|13488.6|13497.3|13493.3|13491.1|13487.1|152
1672389300000|2022-12-30 08:35:00|13494.2|13490.2|13478.6|13474.6|13494.2|13490.2|13478.6|13474.6|192
1672389600000|2022-12-30 08:40:00|13480.1|13476.1|13473.9|13469.9|13481.7|13477.7|13470.8|13466.8|107
1672389900000|2022-12-30 08:45:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|37
1672390200000|2022-12-30 08:50:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13458.3|13454.3|52
1672390500000|2022-12-30 08:55:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13461.4|13457.4|75
1672390800000|2022-12-30 09:00:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13466.1|13462.1|207
1672391100000|2022-12-30 09:05:00|13477|13473|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|148
1672391400000|2022-12-30 09:10:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|49
1672391700000|2022-12-30 09:15:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|154
1672392000000|2022-12-30 09:20:00|13473.9|13469.9|13470.8|13466.8|13475.4|13471.4|13469.2|13465.2|133
1672392300000|2022-12-30 09:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|39
1672392600000|2022-12-30 09:30:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13467.6|13463.6|29
1672392900000|2022-12-30 09:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|58
1672393200000|2022-12-30 09:40:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|56
1672393500000|2022-12-30 09:45:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|75
1672393800000|2022-12-30 09:50:00|13466.1|13462.1|13456.7|13452.7|13466.1|13462.1|13456.7|13452.7|45
1672394100000|2022-12-30 09:55:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|76
1672394400000|2022-12-30 10:00:00|13462.9|13458.9|13467.6|13463.6|13469.2|13465.2|13462.9|13458.9|111
1672394700000|2022-12-30 10:05:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|177
1672395000000|2022-12-30 10:10:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|64
1672395300000|2022-12-30 10:15:00|13467.6|13463.6|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|180
1672395600000|2022-12-30 10:20:00|13455.1|13451.1|13450.4|13446.4|13456.7|13452.7|13444.2|13440.2|139
1672395900000|2022-12-30 10:25:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|20
1672396200000|2022-12-30 10:30:00|13455.1|13451.1|13447.3|13443.3|13455.1|13451.1|13447.3|13443.3|29
1672396500000|2022-12-30 10:35:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13445.8|13441.8|48
1672396800000|2022-12-30 10:40:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|37
1672397100000|2022-12-30 10:45:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|25
1672397400000|2022-12-30 10:50:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13455.1|13451.1|88
1672397700000|2022-12-30 10:55:00|13461.4|13457.4|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|188
1672398000000|2022-12-30 11:00:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|60
1672398300000|2022-12-30 11:05:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|47
1672398600000|2022-12-30 11:10:00|13455.1|13451.1|13453.6|13449.6|13458.3|13454.3|13453.6|13449.6|77
1672398900000|2022-12-30 11:15:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13455.1|13451.1|32
1672399200000|2022-12-30 11:20:00|13456.7|13452.7|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|49
1672399500000|2022-12-30 11:25:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13452|13448|34
1672399800000|2022-12-30 11:30:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|32
1672400100000|2022-12-30 11:35:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|43
1672400400000|2022-12-30 11:40:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|49
1672400700000|2022-12-30 11:45:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|69
1672401000000|2022-12-30 11:50:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13455.1|13451.1|71
1672401300000|2022-12-30 11:55:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|35
1672401600000|2022-12-30 12:00:00|13462.9|13458.9|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|247
1672401900000|2022-12-30 12:05:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|94
1672402200000|2022-12-30 12:10:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|51
1672402500000|2022-12-30 12:15:00|13464.5|13460.5|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|34
1672402800000|2022-12-30 12:20:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|60
1672403100000|2022-12-30 12:25:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|123
1672403400000|2022-12-30 12:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|176
1672403700000|2022-12-30 12:35:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|164
1672404000000|2022-12-30 12:40:00|13472.3|13468.3|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|156
1672404300000|2022-12-30 12:45:00|13484.8|13480.8|13466.1|13462.1|13484.8|13480.8|13466.1|13462.1|87
1672404600000|2022-12-30 12:50:00|13464.5|13460.5|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|296
1672404900000|2022-12-30 12:55:00|13467.6|13463.6|13459.8|13455.8|13472.3|13468.3|13459.8|13455.8|215
1672405200000|2022-12-30 13:00:00|13456.7|13452.7|13434.8|13430.8|13456.7|13452.7|13431.7|13427.7|767
1672405500000|2022-12-30 13:05:00|13437.9|13433.9|13436.4|13432.4|13441.1|13437.1|13425.4|13421.4|609
1672405800000|2022-12-30 13:10:00|13434.8|13430.8|13428.6|13424.6|13441.1|13437.1|13428.6|13424.6|400
1672406100000|2022-12-30 13:15:00|13431.7|13427.7|13412.9|13408.9|13434.8|13430.8|13412.9|13408.9|370
1672406400000|2022-12-30 13:20:00|13409.8|13405.8|13406.7|13402.7|13419.2|13415.2|13394.2|13390.2|1089
1672406700000|2022-12-30 13:25:00|13405.1|13401.1|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|622
1672407000000|2022-12-30 13:30:00|13403.6|13399.6|13391.1|13387.1|13409.8|13405.8|13391.1|13387.1|480
1672407300000|2022-12-30 13:35:00|13394.2|13390.2|13400.4|13396.4|13409.8|13405.8|13387.9|13383.9|654
1672407600000|2022-12-30 13:40:00|13402|13398|13397.3|13393.3|13402|13398|13391.1|13387.1|430
1672407900000|2022-12-30 13:45:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13384.8|13380.8|373
1672408200000|2022-12-30 13:50:00|13397.3|13393.3|13391.1|13387.1|13403.6|13399.6|13391.1|13387.1|638
1672408500000|2022-12-30 13:55:00|13389.5|13385.5|13392.6|13388.6|13397.3|13393.3|13384.8|13380.8|516
1672408800000|2022-12-30 14:00:00|13391.1|13387.1|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|582
1672409100000|2022-12-30 14:05:00|13391.1|13387.1|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|958
1672409400000|2022-12-30 14:10:00|13394.2|13390.2|13394.2|13390.2|13402|13398|13391.1|13387.1|582
1672409700000|2022-12-30 14:15:00|13395.8|13391.8|13400.4|13396.4|13402|13398|13387.9|13383.9|350
1672410000000|2022-12-30 14:20:00|13394.2|13390.2|13394.2|13390.2|13406.7|13402.7|13394.2|13390.2|487
1672410300000|2022-12-30 14:25:00|13395.8|13391.8|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|506
1672410600000|2022-12-30 14:30:00|13384.8|13380.8|13394.2|13390.2|13400.4|13396.4|13381.7|13377.7|863
1672410900000|2022-12-30 14:35:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|525
1672411200000|2022-12-30 14:40:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13375.4|13371.4|1065
1672411500000|2022-12-30 14:45:00|13386.4|13382.4|13366.1|13362.1|13387.9|13383.9|13362.9|13358.9|1329
1672411800000|2022-12-30 14:50:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13358.3|13354.3|783
1672412100000|2022-12-30 14:55:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|1229
1672412400000|2022-12-30 15:00:00|13344.2|13340.2|13322.3|13318.3|13347.3|13343.3|13319.2|13315.2|2109
1672412700000|2022-12-30 15:05:00|13325.4|13321.4|13337.9|13333.9|13341.1|13337.1|13316.1|13312.1|1256
1672413000000|2022-12-30 15:10:00|13341.1|13337.1|13334.8|13330.8|13344.2|13340.2|13330.1|13326.1|851
1672413300000|2022-12-30 15:15:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|809
1672413600000|2022-12-30 15:20:00|13337.9|13333.9|13331.7|13327.7|13341.1|13337.1|13325.4|13321.4|834
1672413900000|2022-12-30 15:25:00|13334.8|13330.8|13350.4|13346.4|13350.4|13346.4|13328.6|13324.6|1184
1672414200000|2022-12-30 15:30:00|13347.3|13343.3|13370.8|13366.8|13375.4|13371.4|13347.3|13343.3|1552
1672414500000|2022-12-30 15:35:00|13369.2|13365.2|13384.8|13380.8|13386.4|13382.4|13362.9|13358.9|1528
1672414800000|2022-12-30 15:40:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13380.1|13376.1|1364
1672415100000|2022-12-30 15:45:00|13394.2|13390.2|13406.7|13402.7|13411.4|13407.4|13391.1|13387.1|857
1672415400000|2022-12-30 15:50:00|13405.1|13401.1|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|874
1672415700000|2022-12-30 15:55:00|13402|13398|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|666
1672416000000|2022-12-30 16:00:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13391.1|13387.1|710
1672416300000|2022-12-30 16:05:00|13398.9|13394.9|13391.1|13387.1|13403.6|13399.6|13375.4|13371.4|543
1672416600000|2022-12-30 16:10:00|13387.9|13383.9|13381.7|13377.7|13394.2|13390.2|13378.6|13374.6|700
1672416900000|2022-12-30 16:15:00|13384.8|13380.8|13384.8|13380.8|13391.1|13387.1|13375.4|13371.4|1074
1672417200000|2022-12-30 16:20:00|13386.4|13382.4|13403.6|13399.6|13403.6|13399.6|13384.8|13380.8|664
1672417500000|2022-12-30 16:25:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|586
1672417800000|2022-12-30 16:30:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|542
1672418100000|2022-12-30 16:35:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13400.4|13396.4|1261
1672418400000|2022-12-30 16:40:00|13406.7|13402.7|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|383
1672418700000|2022-12-30 16:45:00|13412.9|13408.9|13417.6|13413.6|13419.2|13415.2|13412.9|13408.9|559
1672419000000|2022-12-30 16:50:00|13416.1|13412.1|13400.4|13396.4|13419.2|13415.2|13400.4|13396.4|1012
1672419300000|2022-12-30 16:55:00|13402|13398|13391.1|13387.1|13403.6|13399.6|13383.3|13379.3|1407
1672419600000|2022-12-30 17:00:00|13387.9|13383.9|13375.4|13371.4|13387.9|13383.9|13366.1|13362.1|979
1672419900000|2022-12-30 17:05:00|13373.9|13369.9|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|759
1672420200000|2022-12-30 17:10:00|13369.2|13365.2|13353.6|13349.6|13378.6|13374.6|13350.4|13346.4|1123
1672420500000|2022-12-30 17:15:00|13356.7|13352.7|13344.2|13340.2|13359.8|13355.8|13344.2|13340.2|1247
1672420800000|2022-12-30 17:20:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|1207
1672421100000|2022-12-30 17:25:00|13350.4|13346.4|13337.9|13333.9|13353.6|13349.6|13334.8|13330.8|991
1672421400000|2022-12-30 17:30:00|13339.5|13335.5|13359.8|13355.8|13359.8|13355.8|13337.9|13333.9|1184
1672421700000|2022-12-30 17:35:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|1233
1672422000000|2022-12-30 17:40:00|13362.9|13358.9|13369.2|13365.2|13378.6|13374.6|13362.9|13358.9|1484
1672422300000|2022-12-30 17:45:00|13372.3|13368.3|13381.7|13377.7|13391.1|13387.1|13369.2|13365.2|1679
1672422600000|2022-12-30 17:50:00|13384.8|13380.8|13366.1|13362.1|13391.1|13387.1|13362.9|13358.9|3196
1672422900000|2022-12-30 17:55:00|13369.2|13365.2|13456.7|13452.7|13456.7|13452.7|13362.9|13358.9|7259
1672423200000|2022-12-30 18:00:00|13453.6|13449.6|13453.6|13449.6|13472.3|13468.3|13431.7|13427.7|5703
1672423500000|2022-12-30 18:05:00|13450.4|13446.4|13409.8|13405.8|13456.7|13452.7|13406.7|13402.7|2809
1672423800000|2022-12-30 18:10:00|13412.9|13408.9|13412.9|13408.9|13431.7|13427.7|13406.7|13402.7|1470
1672424100000|2022-12-30 18:15:00|13416.1|13412.1|13403.6|13399.6|13419.2|13415.2|13395.8|13391.8|917
1672424400000|2022-12-30 18:20:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|764
1672424700000|2022-12-30 18:25:00|13405.1|13401.1|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|920
1672425000000|2022-12-30 18:30:00|13400.4|13396.4|13369.2|13365.2|13406.7|13402.7|13369.2|13365.2|924
1672425300000|2022-12-30 18:35:00|13372.3|13368.3|13362.9|13358.9|13378.6|13374.6|13361.4|13357.4|722
1672425600000|2022-12-30 18:40:00|13361.4|13357.4|13366.1|13362.1|13375.4|13371.4|13359.8|13355.8|710
1672425900000|2022-12-30 18:45:00|13367.6|13363.6|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|943
1672426200000|2022-12-30 18:50:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|706
1672426500000|2022-12-30 18:55:00|13366.1|13362.1|13387.9|13383.9|13394.2|13390.2|13359.8|13355.8|2805
1672426800000|2022-12-30 19:00:00|13391.1|13387.1|13378.6|13374.6|13391.1|13387.1|13375.4|13371.4|901
1672427100000|2022-12-30 19:05:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13377|13373|252
1672427400000|2022-12-30 19:10:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|565
1672427700000|2022-12-30 19:15:00|13377|13373|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|346
1672428000000|2022-12-30 19:20:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|120
1672428300000|2022-12-30 19:25:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|270
1672428600000|2022-12-30 19:30:00|13375.4|13371.4|13373.9|13369.9|13375.4|13371.4|13373.9|13369.9|96
1672428900000|2022-12-30 19:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13370.8|13366.8|23
1672429200000|2022-12-30 19:40:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13373.9|13369.9|71
1672429500000|2022-12-30 19:45:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|71
1672429800000|2022-12-30 19:50:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|222
1672430100000|2022-12-30 19:55:00|13359.8|13355.8|13364.5|13360.5|13372.3|13368.3|13356.7|13352.7|466
1672430400000|2022-12-30 20:00:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|115
1672430700000|2022-12-30 20:05:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|91
1672431000000|2022-12-30 20:10:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|117
1672431300000|2022-12-30 20:15:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|90
1672431600000|2022-12-30 20:20:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|101
1672431900000|2022-12-30 20:25:00|||||||||19
1672432200000|2022-12-30 20:30:00|||||||||11
1672432500000|2022-12-30 20:35:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|122
1672432800000|2022-12-30 20:40:00|||||||||38
1672433100000|2022-12-30 20:45:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|130
1672433400000|2022-12-30 20:50:00|13366.1|13362.1|13362.9|13358.9|13367.6|13363.6|13362.9|13358.9|252
1672433700000|2022-12-30 20:55:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13350.4|13346.4|1833
1672434000000|2022-12-30 21:00:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|339
1672434300000|2022-12-30 21:05:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|268
1672434600000|2022-12-30 21:10:00|13345.8|13341.8|13342.6|13338.6|13347.3|13343.3|13334.8|13330.8|612
1672434900000|2022-12-30 21:15:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|110
1672435200000|2022-12-30 21:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|45
1672435500000|2022-12-30 21:25:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|97
1672435800000|2022-12-30 21:30:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|45
1672436100000|2022-12-30 21:35:00|13348.9|13344.9|13348.9|13344.9|13350.4|13346.4|13347.3|13343.3|47
1672436400000|2022-12-30 21:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|59
1672436700000|2022-12-30 21:45:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|70
1672437000000|2022-12-30 21:50:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|107
1672437300000|2022-12-30 21:55:00|13353.6|13349.6|13348.9|13344.9|13353.6|13349.6|13334.8|13330.8|134
1672700400000|2023-01-02 23:00:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|244
1672700700000|2023-01-02 23:05:00|13456.7|13452.7|13456.7|13452.7|13475.4|13471.4|13447.3|13443.3|266
1672701000000|2023-01-02 23:10:00|13455.1|13451.1|13428.6|13424.6|13456.7|13452.7|13425.4|13421.4|133
1672701300000|2023-01-02 23:15:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|103
1672701600000|2023-01-02 23:20:00|13430.1|13426.1|13425.4|13421.4|13434.8|13430.8|13422.3|13418.3|32
1672701900000|2023-01-02 23:25:00|13427|13423|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|85
1672702200000|2023-01-02 23:30:00|13428.6|13424.6|13412.9|13408.9|13428.6|13424.6|13411.4|13407.4|81
1672702500000|2023-01-02 23:35:00|13414.5|13410.5|13409.8|13405.8|13420.8|13416.8|13409.8|13405.8|51
1672702800000|2023-01-02 23:40:00|13411.4|13407.4|13408.3|13404.3|13416.1|13412.1|13406.7|13402.7|37
1672703100000|2023-01-02 23:45:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|66
1672703400000|2023-01-02 23:50:00|13408.3|13404.3|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|122
1672703700000|2023-01-02 23:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|73
1672704000000|2023-01-03 00:00:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|59
1672704300000|2023-01-03 00:05:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|137
1672704600000|2023-01-03 00:10:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|64
1672704900000|2023-01-03 00:15:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|43
1672705200000|2023-01-03 00:20:00|13422.3|13418.3|13423.9|13419.9|13423.9|13419.9|13422.3|13418.3|52
1672705500000|2023-01-03 00:25:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|56
1672705800000|2023-01-03 00:30:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|29
1672706100000|2023-01-03 00:35:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|61
1672706400000|2023-01-03 00:40:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|83
1672706700000|2023-01-03 00:45:00|13434.8|13430.8|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|157
1672707000000|2023-01-03 00:50:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|47
1672707300000|2023-01-03 00:55:00|13427|13423|13434.8|13430.8|13436.4|13432.4|13427|13423|39
1672707600000|2023-01-03 01:00:00|13433.3|13429.3|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|48
1672707900000|2023-01-03 01:05:00|13430.1|13426.1|13433.3|13429.3|13433.3|13429.3|13425.4|13421.4|52
1672708200000|2023-01-03 01:10:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|26
1672708500000|2023-01-03 01:15:00|13431.7|13427.7|13436.4|13432.4|13437.9|13433.9|13431.7|13427.7|24
1672708800000|2023-01-03 01:20:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|40
1672709100000|2023-01-03 01:25:00|13439.5|13435.5|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|99
1672709400000|2023-01-03 01:30:00|13430.1|13426.1|13441.1|13437.1|13441.1|13437.1|13430.1|13426.1|62
1672709700000|2023-01-03 01:35:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|49
1672710000000|2023-01-03 01:40:00|||||||||58
1672710300000|2023-01-03 01:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|40
1672710600000|2023-01-03 01:50:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|92
1672710900000|2023-01-03 01:55:00|||||||||14
1672711200000|2023-01-03 02:00:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|56
1672711500000|2023-01-03 02:05:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|29
1672711800000|2023-01-03 02:10:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|43
1672712100000|2023-01-03 02:15:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|33
1672712400000|2023-01-03 02:20:00|13437.9|13433.9|13437.9|13433.9|13439.5|13435.5|13437.9|13433.9|24
1672712700000|2023-01-03 02:25:00|||||||||5
1672713000000|2023-01-03 02:30:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|36
1672713300000|2023-01-03 02:35:00|||||||||17
1672713600000|2023-01-03 02:40:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|57
1672713900000|2023-01-03 02:45:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|79
1672714200000|2023-01-03 02:50:00|||||||||26
1672714500000|2023-01-03 02:55:00|13450.4|13446.4|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|96
1672714800000|2023-01-03 03:00:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|52
1672715100000|2023-01-03 03:05:00|||||||||3
1672715400000|2023-01-03 03:10:00|13441.1|13437.1|13442.6|13438.6|13444.2|13440.2|13441.1|13437.1|42
1672715700000|2023-01-03 03:15:00|13441.1|13437.1|13439.5|13435.5|13442.6|13438.6|13437.9|13433.9|16
1672716000000|2023-01-03 03:20:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|8
1672716300000|2023-01-03 03:25:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|21
1672716600000|2023-01-03 03:30:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|24
1672716900000|2023-01-03 03:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|10
1672717200000|2023-01-03 03:40:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|39
1672717500000|2023-01-03 03:45:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|18
1672717800000|2023-01-03 03:50:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|12
1672718100000|2023-01-03 03:55:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|6
1672718400000|2023-01-03 04:00:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|19
1672718700000|2023-01-03 04:05:00|||||||||3
1672719000000|2023-01-03 04:10:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|41
1672719300000|2023-01-03 04:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|24
1672719600000|2023-01-03 04:20:00|||||||||2
1672719900000|2023-01-03 04:25:00|||||||||14
1672720200000|2023-01-03 04:30:00|13448.9|13444.9|13448.9|13444.9|13448.9|13444.9|13448.9|13444.9|15
1672720500000|2023-01-03 04:35:00|13450.4|13446.4|13450.4|13446.4|13452|13448|13450.4|13446.4|5
1672720800000|2023-01-03 04:40:00|||||||||4
1672721100000|2023-01-03 04:45:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|4
1672721400000|2023-01-03 04:50:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|15
1672721700000|2023-01-03 04:55:00|||||||||11
1672722000000|2023-01-03 05:00:00|13447.3|13443.3|13442.6|13438.6|13447.3|13443.3|13442.6|13438.6|113
1672722300000|2023-01-03 05:05:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13442.6|13438.6|3
1672722600000|2023-01-03 05:10:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|30
1672722900000|2023-01-03 05:15:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|14
1672723200000|2023-01-03 05:20:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13
1672723500000|2023-01-03 05:25:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|17
1672723800000|2023-01-03 05:30:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|35
1672724100000|2023-01-03 05:35:00|13439.5|13435.5|13437.9|13433.9|13439.5|13435.5|13437.9|13433.9|12
1672724400000|2023-01-03 05:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|41
1672724700000|2023-01-03 05:45:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|47
1672725000000|2023-01-03 05:50:00|||||||||18
1672725300000|2023-01-03 05:55:00|13428.6|13424.6|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|13
1672725600000|2023-01-03 06:00:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|62
1672725900000|2023-01-03 06:05:00|13423.9|13419.9|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|45
1672726200000|2023-01-03 06:10:00|13420.8|13416.8|13416.1|13412.1|13423.9|13419.9|13412.9|13408.9|137
1672726500000|2023-01-03 06:15:00|13419.2|13415.2|13422.3|13418.3|13423.9|13419.9|13416.1|13412.1|99
1672726800000|2023-01-03 06:20:00|13423.9|13419.9|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|70
1672727100000|2023-01-03 06:25:00|13420.8|13416.8|13425.4|13421.4|13434.8|13430.8|13420.8|13416.8|132
1672727400000|2023-01-03 06:30:00|13428.6|13424.6|13450.4|13446.4|13453.6|13449.6|13428.6|13424.6|263
1672727700000|2023-01-03 06:35:00|13448.9|13444.9|13434.8|13430.8|13450.4|13446.4|13428.6|13424.6|169
1672728000000|2023-01-03 06:40:00|13437.9|13433.9|13425.4|13421.4|13437.9|13433.9|13425.4|13421.4|101
1672728300000|2023-01-03 06:45:00|13422.3|13418.3|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|112
1672728600000|2023-01-03 06:50:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|102
1672728900000|2023-01-03 06:55:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|67
1672729200000|2023-01-03 07:00:00|13417.6|13413.6|13397.3|13393.3|13419.2|13415.2|13392.6|13388.6|368
1672729500000|2023-01-03 07:05:00|13395.8|13391.8|13400.4|13396.4|13403.6|13399.6|13387.9|13383.9|165
1672729800000|2023-01-03 07:10:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|223
1672730100000|2023-01-03 07:15:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|87
1672730400000|2023-01-03 07:20:00|13400.4|13396.4|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|245
1672730700000|2023-01-03 07:25:00|13397.3|13393.3|13409.8|13405.8|13419.2|13415.2|13397.3|13393.3|316
1672731000000|2023-01-03 07:30:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|98
1672731300000|2023-01-03 07:35:00|13403.6|13399.6|13422.3|13418.3|13422.3|13418.3|13403.6|13399.6|300
1672731600000|2023-01-03 07:40:00|13425.4|13421.4|13447.3|13443.3|13447.3|13443.3|13425.4|13421.4|345
1672731900000|2023-01-03 07:45:00|13450.4|13446.4|13434.8|13430.8|13453.6|13449.6|13431.7|13427.7|477
1672732200000|2023-01-03 07:50:00|13431.7|13427.7|13450.4|13446.4|13450.4|13446.4|13431.7|13427.7|171
1672732500000|2023-01-03 07:55:00|13448.9|13444.9|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|183
1672732800000|2023-01-03 08:00:00|13459.8|13455.8|13431.7|13427.7|13459.8|13455.8|13428.6|13424.6|358
1672733100000|2023-01-03 08:05:00|13433.3|13429.3|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|156
1672733400000|2023-01-03 08:10:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|144
1672733700000|2023-01-03 08:15:00|13436.4|13432.4|13442.6|13438.6|13444.2|13440.2|13428.6|13424.6|225
1672734000000|2023-01-03 08:20:00|13441.1|13437.1|13450.4|13446.4|13450.4|13446.4|13437.9|13433.9|145
1672734300000|2023-01-03 08:25:00|13452|13448|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|148
1672734600000|2023-01-03 08:30:00|13458.3|13454.3|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|252
1672734900000|2023-01-03 08:35:00|13469.2|13465.2|13473.9|13469.9|13475.4|13471.4|13469.2|13465.2|125
1672735200000|2023-01-03 08:40:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13459.8|13455.8|90
1672735500000|2023-01-03 08:45:00|13464.5|13460.5|13475.4|13471.4|13484.8|13480.8|13462.9|13458.9|158
1672735800000|2023-01-03 08:50:00|13480.1|13476.1|13497.3|13493.3|13497.3|13493.3|13478.6|13474.6|177
1672736100000|2023-01-03 08:55:00|13500.4|13496.4|13531.7|13527.7|13531.7|13527.7|13497.3|13493.3|318
1672736400000|2023-01-03 09:00:00|13533.3|13529.3|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|396
1672736700000|2023-01-03 09:05:00|13542.6|13538.6|13567.6|13563.6|13567.6|13563.6|13541.1|13537.1|364
1672737000000|2023-01-03 09:10:00|13566.1|13562.1|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|382
1672737300000|2023-01-03 09:15:00|13566.1|13562.1|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|497
1672737600000|2023-01-03 09:20:00|13564.5|13560.5|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|214
1672737900000|2023-01-03 09:25:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|210
1672738200000|2023-01-03 09:30:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|202
1672738500000|2023-01-03 09:35:00|13578.6|13574.6|13575.4|13571.4|13591.1|13587.1|13572.3|13568.3|354
1672738800000|2023-01-03 09:40:00|13573.9|13569.9|13600.4|13596.4|13603.6|13599.6|13572.3|13568.3|492
1672739100000|2023-01-03 09:45:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13591.1|13587.1|337
1672739400000|2023-01-03 09:50:00|13609.8|13605.8|13619.2|13615.2|13625.4|13621.4|13606.7|13602.7|254
1672739700000|2023-01-03 09:55:00|13616.1|13612.1|13625.4|13621.4|13639.5|13635.5|13616.1|13612.1|381
1672740000000|2023-01-03 10:00:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13625.4|13621.4|297
1672740300000|2023-01-03 10:05:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13631.7|13627.7|442
1672740600000|2023-01-03 10:10:00|13637.9|13633.9|13628.6|13624.6|13644.2|13640.2|13628.6|13624.6|320
1672740900000|2023-01-03 10:15:00|13625.4|13621.4|13634.8|13630.8|13637.9|13633.9|13625.4|13621.4|163
1672741200000|2023-01-03 10:20:00|13631.7|13627.7|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|132
1672741500000|2023-01-03 10:25:00|13641.1|13637.1|13631.7|13627.7|13650.4|13646.4|13628.6|13624.6|276
1672741800000|2023-01-03 10:30:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|94
1672742100000|2023-01-03 10:35:00|13625.4|13621.4|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|84
1672742400000|2023-01-03 10:40:00|13630.1|13626.1|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|123
1672742700000|2023-01-03 10:45:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13627|13623|88
1672743000000|2023-01-03 10:50:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|124
1672743300000|2023-01-03 10:55:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|68
1672743600000|2023-01-03 11:00:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13630.1|13626.1|115
1672743900000|2023-01-03 11:05:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|124
1672744200000|2023-01-03 11:10:00|13628.6|13624.6|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|167
1672744500000|2023-01-03 11:15:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|185
1672744800000|2023-01-03 11:20:00|13622.3|13618.3|13606.7|13602.7|13622.3|13618.3|13606.7|13602.7|173
1672745100000|2023-01-03 11:25:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|125
1672745400000|2023-01-03 11:30:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|73
1672745700000|2023-01-03 11:35:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|191
1672746000000|2023-01-03 11:40:00|13616.1|13612.1|13597.3|13593.3|13616.1|13612.1|13594.2|13590.2|242
1672746300000|2023-01-03 11:45:00|13594.2|13590.2|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|190
1672746600000|2023-01-03 11:50:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|179
1672746900000|2023-01-03 11:55:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|133
1672747200000|2023-01-03 12:00:00|13592.6|13588.6|13584.8|13580.8|13597.3|13593.3|13581.7|13577.7|274
1672747500000|2023-01-03 12:05:00|13586.4|13582.4|13594.2|13590.2|13600.4|13596.4|13586.4|13582.4|147
1672747800000|2023-01-03 12:10:00|13591.1|13587.1|13575.4|13571.4|13591.1|13587.1|13575.4|13571.4|352
1672748100000|2023-01-03 12:15:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13573.9|13569.9|120
1672748400000|2023-01-03 12:20:00|13575.4|13571.4|13587.9|13583.9|13591.1|13587.1|13575.4|13571.4|155
1672748700000|2023-01-03 12:25:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|189
1672749000000|2023-01-03 12:30:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|117
1672749300000|2023-01-03 12:35:00|13586.4|13582.4|13600.4|13596.4|13602|13598|13584.8|13580.8|314
1672749600000|2023-01-03 12:40:00|13603.6|13599.6|13591.1|13587.1|13603.6|13599.6|13591.1|13587.1|193
1672749900000|2023-01-03 12:45:00|13592.6|13588.6|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|363
1672750200000|2023-01-03 12:50:00|13595.8|13591.8|13603.6|13599.6|13609.8|13605.8|13594.2|13590.2|387
1672750500000|2023-01-03 12:55:00|13606.7|13602.7|13620.8|13616.8|13622.3|13618.3|13600.4|13596.4|425
1672750800000|2023-01-03 13:00:00|13619.2|13615.2|13644.2|13640.2|13647.3|13643.3|13619.2|13615.2|899
1672751100000|2023-01-03 13:05:00|13641.1|13637.1|13609.8|13605.8|13642.6|13638.6|13594.2|13590.2|712
1672751400000|2023-01-03 13:10:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|368
1672751700000|2023-01-03 13:15:00|13611.4|13607.4|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|365
1672752000000|2023-01-03 13:20:00|13609.8|13605.8|13609.8|13605.8|13650.4|13646.4|13606.7|13602.7|1270
1672752300000|2023-01-03 13:25:00|13602|13598|13600.4|13596.4|13619.2|13615.2|13594.2|13590.2|548
1672752600000|2023-01-03 13:30:00|13603.6|13599.6|13589.5|13585.5|13603.6|13599.6|13581.7|13577.7|562
1672752900000|2023-01-03 13:35:00|13587.9|13583.9|13600.4|13596.4|13600.4|13596.4|13584.8|13580.8|526
1672753200000|2023-01-03 13:40:00|13603.6|13599.6|13634.8|13630.8|13637.9|13633.9|13602|13598|783
1672753500000|2023-01-03 13:45:00|13633.3|13629.3|13666.1|13662.1|13669.2|13665.2|13628.6|13624.6|971
1672753800000|2023-01-03 13:50:00|13662.9|13658.9|13669.2|13665.2|13678.6|13674.6|13659.8|13655.8|788
1672754100000|2023-01-03 13:55:00|13672.3|13668.3|13670.8|13666.8|13680.1|13676.1|13656.7|13652.7|764
1672754400000|2023-01-03 14:00:00|13669.2|13665.2|13641.1|13637.1|13672.3|13668.3|13637.9|13633.9|673
1672754700000|2023-01-03 14:05:00|13637.9|13633.9|13656.7|13652.7|13666.1|13662.1|13637.9|13633.9|439
1672755000000|2023-01-03 14:10:00|13659.8|13655.8|13678.6|13674.6|13687.9|13683.9|13656.7|13652.7|676
1672755300000|2023-01-03 14:15:00|13675.4|13671.4|13694.2|13690.2|13697.3|13693.3|13669.2|13665.2|869
1672755600000|2023-01-03 14:20:00|13697.3|13693.3|13675.4|13671.4|13697.3|13693.3|13672.3|13668.3|509
1672755900000|2023-01-03 14:25:00|13677|13673|13684.8|13680.8|13694.2|13690.2|13672.3|13668.3|656
1672756200000|2023-01-03 14:30:00|13687.9|13683.9|13661.4|13657.4|13687.9|13683.9|13659.8|13655.8|995
1672756500000|2023-01-03 14:35:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13650.4|13646.4|595
1672756800000|2023-01-03 14:40:00|13659.8|13655.8|13644.2|13640.2|13662.9|13658.9|13634.8|13630.8|839
1672757100000|2023-01-03 14:45:00|13641.1|13637.1|13659.8|13655.8|13669.2|13665.2|13634.8|13630.8|1322
1672757400000|2023-01-03 14:50:00|13656.7|13652.7|13678.6|13674.6|13683.3|13679.3|13650.4|13646.4|836
1672757700000|2023-01-03 14:55:00|13677|13673|13684.8|13680.8|13694.2|13690.2|13669.2|13665.2|839
1672758000000|2023-01-03 15:00:00|13683.3|13679.3|13647.3|13643.3|13684.8|13680.8|13644.2|13640.2|672
1672758300000|2023-01-03 15:05:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13628.6|13624.6|947
1672758600000|2023-01-03 15:10:00|13647.3|13643.3|13647.3|13643.3|13656.7|13652.7|13637.9|13633.9|586
1672758900000|2023-01-03 15:15:00|13645.8|13641.8|13659.8|13655.8|13662.9|13658.9|13637.9|13633.9|723
1672759200000|2023-01-03 15:20:00|13661.4|13657.4|13658.3|13654.3|13669.2|13665.2|13653.6|13649.6|434
1672759500000|2023-01-03 15:25:00|13656.7|13652.7|13606.7|13602.7|13659.8|13655.8|13597.3|13593.3|1326
1672759800000|2023-01-03 15:30:00|13609.8|13605.8|13584.8|13580.8|13612.9|13608.9|13581.7|13577.7|1134
1672760100000|2023-01-03 15:35:00|13586.4|13582.4|13578.6|13574.6|13591.1|13587.1|13575.4|13571.4|902
1672760400000|2023-01-03 15:40:00|13577|13573|13584.8|13580.8|13600.4|13596.4|13575.4|13571.4|688
1672760700000|2023-01-03 15:45:00|13587.9|13583.9|13609.8|13605.8|13622.3|13618.3|13584.8|13580.8|892
1672761000000|2023-01-03 15:50:00|13608.3|13604.3|13559.8|13555.8|13608.3|13604.3|13553.6|13549.6|1377
1672761300000|2023-01-03 15:55:00|13562.9|13558.9|13572.3|13568.3|13577|13573|13556.7|13552.7|730
1672761600000|2023-01-03 16:00:00|13566.1|13562.1|13547.3|13543.3|13578.6|13574.6|13544.2|13540.2|863
1672761900000|2023-01-03 16:05:00|13545.8|13541.8|13536.4|13532.4|13545.8|13541.8|13519.2|13515.2|1272
1672762200000|2023-01-03 16:10:00|13534.8|13530.8|13537.9|13533.9|13553.6|13549.6|13528.6|13524.6|830
1672762500000|2023-01-03 16:15:00|13539.5|13535.5|13544.2|13540.2|13547.3|13543.3|13522.3|13518.3|614
1672762800000|2023-01-03 16:20:00|13547.3|13543.3|13569.2|13565.2|13569.2|13565.2|13544.2|13540.2|898
1672763100000|2023-01-03 16:25:00|13566.1|13562.1|13564.5|13560.5|13569.2|13565.2|13552|13548|407
1672763400000|2023-01-03 16:30:00|13562.9|13558.9|13586.4|13582.4|13589.5|13585.5|13553.6|13549.6|1215
1672763700000|2023-01-03 16:35:00|13584.8|13580.8|13559.8|13555.8|13587.9|13583.9|13559.8|13555.8|675
1672764000000|2023-01-03 16:40:00|13558.3|13554.3|13531.7|13527.7|13559.8|13555.8|13531.7|13527.7|636
1672764300000|2023-01-03 16:45:00|13530.1|13526.1|13512.9|13508.9|13530.1|13526.1|13503.6|13499.6|1079
1672764600000|2023-01-03 16:50:00|13516.1|13512.1|13522.3|13518.3|13531.7|13527.7|13512.9|13508.9|611
1672764900000|2023-01-03 16:55:00|13519.2|13515.2|13541.1|13537.1|13544.2|13540.2|13519.2|13515.2|426
1672765200000|2023-01-03 17:00:00|13544.2|13540.2|13566.1|13562.1|13575.4|13571.4|13544.2|13540.2|925
1672765500000|2023-01-03 17:05:00|13562.9|13558.9|13569.2|13565.2|13575.4|13571.4|13559.8|13555.8|599
1672765800000|2023-01-03 17:10:00|13566.1|13562.1|13581.7|13577.7|13581.7|13577.7|13559.8|13555.8|421
1672766100000|2023-01-03 17:15:00|13578.6|13574.6|13569.2|13565.2|13594.2|13590.2|13566.1|13562.1|589
1672766400000|2023-01-03 17:20:00|13566.1|13562.1|13562.9|13558.9|13573.9|13569.9|13559.8|13555.8|373
1672766700000|2023-01-03 17:25:00|13561.4|13557.4|13559.8|13555.8|13572.3|13568.3|13556.7|13552.7|406
1672767000000|2023-01-03 17:30:00|13556.7|13552.7|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|205
1672767300000|2023-01-03 17:35:00|13562.9|13558.9|13572.3|13568.3|13575.4|13571.4|13561.4|13557.4|312
1672767600000|2023-01-03 17:40:00|13569.2|13565.2|13586.4|13582.4|13594.2|13590.2|13569.2|13565.2|522
1672767900000|2023-01-03 17:45:00|13587.9|13583.9|13612.9|13608.9|13616.1|13612.1|13584.8|13580.8|787
1672768200000|2023-01-03 17:50:00|13611.4|13607.4|13591.1|13587.1|13616.1|13612.1|13591.1|13587.1|667
1672768500000|2023-01-03 17:55:00|13594.2|13590.2|13616.1|13612.1|13616.1|13612.1|13587.9|13583.9|492
1672768800000|2023-01-03 18:00:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|592
1672769100000|2023-01-03 18:05:00|13603.6|13599.6|13587.9|13583.9|13606.7|13602.7|13587.9|13583.9|539
1672769400000|2023-01-03 18:10:00|13591.1|13587.1|13581.7|13577.7|13594.2|13590.2|13578.6|13574.6|440
1672769700000|2023-01-03 18:15:00|13580.1|13576.1|13583.3|13579.3|13584.8|13580.8|13575.4|13571.4|329
1672770000000|2023-01-03 18:20:00|13581.7|13577.7|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|223
1672770300000|2023-01-03 18:25:00|13584.8|13580.8|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|461
1672770600000|2023-01-03 18:30:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|325
1672770900000|2023-01-03 18:35:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13578.6|13574.6|338
1672771200000|2023-01-03 18:40:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|251
1672771500000|2023-01-03 18:45:00|13583.3|13579.3|13562.9|13558.9|13584.8|13580.8|13562.9|13558.9|392
1672771800000|2023-01-03 18:50:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|166
1672772100000|2023-01-03 18:55:00|13559.8|13555.8|13564.5|13560.5|13578.6|13574.6|13559.8|13555.8|636
1672772400000|2023-01-03 19:00:00|13566.1|13562.1|13591.1|13587.1|13594.2|13590.2|13562.9|13558.9|505
1672772700000|2023-01-03 19:05:00|13592.6|13588.6|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|238
1672773000000|2023-01-03 19:10:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13589.5|13585.5|335
1672773300000|2023-01-03 19:15:00|13592.6|13588.6|13581.7|13577.7|13597.3|13593.3|13581.7|13577.7|362
1672773600000|2023-01-03 19:20:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|180
1672773900000|2023-01-03 19:25:00|13583.3|13579.3|13606.7|13602.7|13606.7|13602.7|13581.7|13577.7|489
1672774200000|2023-01-03 19:30:00|13605.1|13601.1|13609.8|13605.8|13612.9|13608.9|13600.4|13596.4|528
1672774500000|2023-01-03 19:35:00|13612.9|13608.9|13597.3|13593.3|13612.9|13608.9|13597.3|13593.3|512
1672774800000|2023-01-03 19:40:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13584.8|13580.8|349
1672775100000|2023-01-03 19:45:00|13589.5|13585.5|13561.4|13557.4|13591.1|13587.1|13556.7|13552.7|1097
1672775400000|2023-01-03 19:50:00|13559.8|13555.8|13559.8|13555.8|13569.2|13565.2|13550.4|13546.4|763
1672775700000|2023-01-03 19:55:00|13556.7|13552.7|13556.7|13552.7|13562.9|13558.9|13544.2|13540.2|867
1672776000000|2023-01-03 20:00:00|13553.6|13549.6|13562.9|13558.9|13566.1|13562.1|13550.4|13546.4|503
1672776300000|2023-01-03 20:05:00|13559.8|13555.8|13553.6|13549.6|13566.1|13562.1|13553.6|13549.6|301
1672776600000|2023-01-03 20:10:00|13555.1|13551.1|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|412
1672776900000|2023-01-03 20:15:00|13553.6|13549.6|13547.3|13543.3|13564.5|13560.5|13547.3|13543.3|666
1672777200000|2023-01-03 20:20:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|313
1672777500000|2023-01-03 20:25:00|13555.1|13551.1|13566.1|13562.1|13566.1|13562.1|13550.4|13546.4|299
1672777800000|2023-01-03 20:30:00|13562.9|13558.9|13556.7|13552.7|13575.4|13571.4|13556.7|13552.7|567
1672778100000|2023-01-03 20:35:00|13555.1|13551.1|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|377
1672778400000|2023-01-03 20:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|215
1672778700000|2023-01-03 20:45:00|13545.8|13541.8|13559.8|13555.8|13559.8|13555.8|13544.2|13540.2|276
1672779000000|2023-01-03 20:50:00|13558.3|13554.3|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|409
1672779300000|2023-01-03 20:55:00|13566.1|13562.1|13578.6|13574.6|13584.8|13580.8|13562.9|13558.9|2369
1672779600000|2023-01-03 21:00:00|13580.1|13576.1|13597.3|13593.3|13600.4|13596.4|13572.3|13568.3|1569
1672779900000|2023-01-03 21:05:00|13594.2|13590.2|13609.8|13605.8|13616.1|13612.1|13587.9|13583.9|1899
1672780200000|2023-01-03 21:10:00|13606.7|13602.7|13612.9|13608.9|13619.2|13615.2|13603.6|13599.6|576
1672780500000|2023-01-03 21:15:00|13616.1|13612.1|13594.2|13590.2|13619.2|13615.2|13594.2|13590.2|758
1672780800000|2023-01-03 21:20:00|13597.3|13593.3|13591.1|13587.1|13598.9|13594.9|13587.9|13583.9|484
1672781100000|2023-01-03 21:25:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13591.1|13587.1|360
1672781400000|2023-01-03 21:30:00|13605.1|13601.1|13606.7|13602.7|13612.9|13608.9|13600.4|13596.4|434
1672781700000|2023-01-03 21:35:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|203
1672782000000|2023-01-03 21:40:00|13614.5|13610.5|13631.7|13627.7|13633.3|13629.3|13611.4|13607.4|519
1672782300000|2023-01-03 21:45:00|13634.8|13630.8|13637.9|13633.9|13658.3|13654.3|13631.7|13627.7|700
1672782600000|2023-01-03 21:50:00|13641.1|13637.1|13633.3|13629.3|13644.2|13640.2|13631.7|13627.7|329
1672782900000|2023-01-03 21:55:00|13631.7|13627.7|13653.6|13649.6|13653.6|13649.6|13630.1|13626.1|528
1672786800000|2023-01-03 23:00:00|13633.3|13629.3|13622.3|13618.3|13633.3|13629.3|13616.1|13612.1|140
1672787100000|2023-01-03 23:05:00|13623.9|13619.9|13616.1|13612.1|13623.9|13619.9|13612.9|13608.9|100
1672787400000|2023-01-03 23:10:00|13614.5|13610.5|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|108
1672787700000|2023-01-03 23:15:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|51
1672788000000|2023-01-03 23:20:00|13620.8|13616.8|13623.9|13619.9|13623.9|13619.9|13619.2|13615.2|15
1672788300000|2023-01-03 23:25:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|15
1672788600000|2023-01-03 23:30:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|22
1672788900000|2023-01-03 23:35:00|13625.4|13621.4|13623.9|13619.9|13625.4|13621.4|13619.2|13615.2|46
1672789200000|2023-01-03 23:40:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|18
1672789500000|2023-01-03 23:45:00|13623.9|13619.9|13620.8|13616.8|13628.6|13624.6|13616.1|13612.1|57
1672789800000|2023-01-03 23:50:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|12
1672790100000|2023-01-03 23:55:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13617.6|13613.6|10
1672790400000|2023-01-04 00:00:00|13623.9|13619.9|13616.1|13612.1|13627|13623|13616.1|13612.1|38
1672790700000|2023-01-04 00:05:00|13617.6|13613.6|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|24
1672791000000|2023-01-04 00:10:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|35
1672791300000|2023-01-04 00:15:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|47
1672791600000|2023-01-04 00:20:00|13620.8|13616.8|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|63
1672791900000|2023-01-04 00:25:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|50
1672792200000|2023-01-04 00:30:00|13616.1|13612.1|13614.5|13610.5|13619.2|13615.2|13612.9|13608.9|68
1672792500000|2023-01-04 00:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|33
1672792800000|2023-01-04 00:40:00|13616.1|13612.1|13617.6|13613.6|13622.3|13618.3|13612.9|13608.9|35
1672793100000|2023-01-04 00:45:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|37
1672793400000|2023-01-04 00:50:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|19
1672793700000|2023-01-04 00:55:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|53
1672794000000|2023-01-04 01:00:00|13614.5|13610.5|13612.9|13608.9|13617.6|13613.6|13612.9|13608.9|16
1672794300000|2023-01-04 01:05:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|88
1672794600000|2023-01-04 01:10:00|13616.1|13612.1|13616.1|13612.1|13617.6|13613.6|13612.9|13608.9|51
1672794900000|2023-01-04 01:15:00|13619.2|13615.2|13606.7|13602.7|13619.2|13615.2|13606.7|13602.7|87
1672795200000|2023-01-04 01:20:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|128
1672795500000|2023-01-04 01:25:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|45
1672795800000|2023-01-04 01:30:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|77
1672796100000|2023-01-04 01:35:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|77
1672796400000|2023-01-04 01:40:00|13617.6|13613.6|13625.4|13621.4|13625.4|13621.4|13617.6|13613.6|65
1672796700000|2023-01-04 01:45:00|13628.6|13624.6|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|104
1672797000000|2023-01-04 01:50:00|13630.1|13626.1|13647.3|13643.3|13647.3|13643.3|13630.1|13626.1|98
1672797300000|2023-01-04 01:55:00|13645.8|13641.8|13648.9|13644.9|13662.9|13658.9|13645.8|13641.8|104
1672797600000|2023-01-04 02:00:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|38
1672797900000|2023-01-04 02:05:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|24
1672798200000|2023-01-04 02:10:00|13661.4|13657.4|13666.1|13662.1|13667.6|13663.6|13656.7|13652.7|46
1672798500000|2023-01-04 02:15:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13661.4|13657.4|43
1672798800000|2023-01-04 02:20:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|47
1672799100000|2023-01-04 02:25:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13664.5|13660.5|47
1672799400000|2023-01-04 02:30:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|98
1672799700000|2023-01-04 02:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|18
1672800000000|2023-01-04 02:40:00|13672.3|13668.3|13677|13673|13678.6|13674.6|13672.3|13668.3|21
1672800300000|2023-01-04 02:45:00|13675.4|13671.4|13673.9|13669.9|13681.7|13677.7|13672.3|13668.3|48
1672800600000|2023-01-04 02:50:00|13678.6|13674.6|13681.7|13677.7|13691.1|13687.1|13675.4|13671.4|246
1672800900000|2023-01-04 02:55:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|39
1672801200000|2023-01-04 03:00:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13675.4|13671.4|39
1672801500000|2023-01-04 03:05:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|56
1672801800000|2023-01-04 03:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|39
1672802100000|2023-01-04 03:15:00|13670.8|13666.8|13681.7|13677.7|13681.7|13677.7|13670.8|13666.8|159
1672802400000|2023-01-04 03:20:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13680.1|13676.1|28
1672802700000|2023-01-04 03:25:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|16
1672803000000|2023-01-04 03:30:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|81
1672803300000|2023-01-04 03:35:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|14
1672803600000|2023-01-04 03:40:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|42
1672803900000|2023-01-04 03:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|18
1672804200000|2023-01-04 03:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|18
1672804500000|2023-01-04 03:55:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|13
1672804800000|2023-01-04 04:00:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|16
1672805100000|2023-01-04 04:05:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|58
1672805400000|2023-01-04 04:10:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|54
1672805700000|2023-01-04 04:15:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|17
1672806000000|2023-01-04 04:20:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|73
1672806300000|2023-01-04 04:25:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|4
1672806600000|2023-01-04 04:30:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|7
1672806900000|2023-01-04 04:35:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|29
1672807200000|2023-01-04 04:40:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|56
1672807500000|2023-01-04 04:45:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|26
1672807800000|2023-01-04 04:50:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|52
1672808100000|2023-01-04 04:55:00|13677|13673|13677|13673|13678.6|13674.6|13675.4|13671.4|33
1672808400000|2023-01-04 05:00:00|13675.4|13671.4|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|87
1672808700000|2023-01-04 05:05:00|13678.6|13674.6|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|14
1672809000000|2023-01-04 05:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|5
1672809300000|2023-01-04 05:15:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|21
1672809600000|2023-01-04 05:20:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|15
1672809900000|2023-01-04 05:25:00|13683.3|13679.3|13686.4|13682.4|13686.4|13682.4|13683.3|13679.3|13
1672810200000|2023-01-04 05:30:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13678.6|13674.6|42
1672810500000|2023-01-04 05:35:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13677|13673|31
1672810800000|2023-01-04 05:40:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|19
1672811100000|2023-01-04 05:45:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|5
1672811400000|2023-01-04 05:50:00|13680.1|13676.1|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|5
1672811700000|2023-01-04 05:55:00|13681.7|13677.7|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|4
1672812000000|2023-01-04 06:00:00|13681.7|13677.7|13681.7|13677.7|13683.3|13679.3|13678.6|13674.6|6
1672812300000|2023-01-04 06:05:00|13683.3|13679.3|13683.3|13679.3|13683.3|13679.3|13681.7|13677.7|2
1672812600000|2023-01-04 06:10:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|40
1672812900000|2023-01-04 06:15:00|13691.1|13687.1|13698.9|13694.9|13700.4|13696.4|13687.9|13683.9|74
1672813200000|2023-01-04 06:20:00|13697.3|13693.3|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|144
1672813500000|2023-01-04 06:25:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|11
1672813800000|2023-01-04 06:30:00|13705.1|13701.1|13714.5|13710.5|13716.1|13712.1|13703.6|13699.6|121
1672814100000|2023-01-04 06:35:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13703.6|13699.6|99
1672814400000|2023-01-04 06:40:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|52
1672814700000|2023-01-04 06:45:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|20
1672815000000|2023-01-04 06:50:00|13692.6|13688.6|13703.6|13699.6|13703.6|13699.6|13692.6|13688.6|59
1672815300000|2023-01-04 06:55:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|48
1672815600000|2023-01-04 07:00:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13698.9|13694.9|69
1672815900000|2023-01-04 07:05:00|13706.7|13702.7|13697.3|13693.3|13706.7|13702.7|13695.8|13691.8|54
1672816200000|2023-01-04 07:10:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|29
1672816500000|2023-01-04 07:15:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|96
1672816800000|2023-01-04 07:20:00|13695.8|13691.8|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|51
1672817100000|2023-01-04 07:25:00|13692.6|13688.6|13712.9|13708.9|13712.9|13708.9|13691.1|13687.1|171
1672817400000|2023-01-04 07:30:00|13711.4|13707.4|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|62
1672817700000|2023-01-04 07:35:00|13705.1|13701.1|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|104
1672818000000|2023-01-04 07:40:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13708.3|13704.3|42
1672818300000|2023-01-04 07:45:00|13727|13723|13747.3|13743.3|13750.4|13746.4|13717.6|13713.6|589
1672818600000|2023-01-04 07:50:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13733.3|13729.3|209
1672818900000|2023-01-04 07:55:00|13742.6|13738.6|13766.1|13762.1|13769.2|13765.2|13737.9|13733.9|340
1672819200000|2023-01-04 08:00:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|329
1672819500000|2023-01-04 08:05:00|13758.3|13754.3|13744.2|13740.2|13762.9|13758.9|13737.9|13733.9|222
1672819800000|2023-01-04 08:10:00|13741.1|13737.1|13764.5|13760.5|13766.1|13762.1|13741.1|13737.1|194
1672820100000|2023-01-04 08:15:00|13762.9|13758.9|13759.8|13755.8|13769.2|13765.2|13753.6|13749.6|154
1672820400000|2023-01-04 08:20:00|13758.3|13754.3|13775.4|13771.4|13781.7|13777.7|13756.7|13752.7|200
1672820700000|2023-01-04 08:25:00|13777|13773|13766.1|13762.1|13777|13773|13756.7|13752.7|215
1672821000000|2023-01-04 08:30:00|13764.5|13760.5|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|164
1672821300000|2023-01-04 08:35:00|13758.3|13754.3|13747.3|13743.3|13759.8|13755.8|13744.2|13740.2|252
1672821600000|2023-01-04 08:40:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|318
1672821900000|2023-01-04 08:45:00|13737.9|13733.9|13737.9|13733.9|13750.4|13746.4|13737.9|13733.9|231
1672822200000|2023-01-04 08:50:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|121
1672822500000|2023-01-04 08:55:00|13739.5|13735.5|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|154
1672822800000|2023-01-04 09:00:00|13734.8|13730.8|13731.7|13727.7|13739.5|13735.5|13723.9|13719.9|244
1672823100000|2023-01-04 09:05:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|232
1672823400000|2023-01-04 09:10:00|13731.7|13727.7|13727|13723|13737.9|13733.9|13722.3|13718.3|373
1672823700000|2023-01-04 09:15:00|13725.4|13721.4|13734.8|13730.8|13734.8|13730.8|13722.3|13718.3|109
1672824000000|2023-01-04 09:20:00|13733.3|13729.3|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|151
1672824300000|2023-01-04 09:25:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13712.9|13708.9|177
1672824600000|2023-01-04 09:30:00|13719.2|13715.2|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|101
1672824900000|2023-01-04 09:35:00|13723.9|13719.9|13734.8|13730.8|13734.8|13730.8|13723.9|13719.9|105
1672825200000|2023-01-04 09:40:00|13733.3|13729.3|13741.1|13737.1|13741.1|13737.1|13728.6|13724.6|84
1672825500000|2023-01-04 09:45:00|13739.5|13735.5|13741.1|13737.1|13747.3|13743.3|13739.5|13735.5|75
1672825800000|2023-01-04 09:50:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|93
1672826100000|2023-01-04 09:55:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|46
1672826400000|2023-01-04 10:00:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|72
1672826700000|2023-01-04 10:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13739.5|13735.5|66
1672827000000|2023-01-04 10:10:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|53
1672827300000|2023-01-04 10:15:00|13742.6|13738.6|13750.4|13746.4|13753.6|13749.6|13741.1|13737.1|42
1672827600000|2023-01-04 10:20:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|85
1672827900000|2023-01-04 10:25:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|88
1672828200000|2023-01-04 10:30:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|58
1672828500000|2023-01-04 10:35:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|67
1672828800000|2023-01-04 10:40:00|13734.8|13730.8|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|48
1672829100000|2023-01-04 10:45:00|13736.4|13732.4|13741.1|13737.1|13741.1|13737.1|13736.4|13732.4|21
1672829400000|2023-01-04 10:50:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|98
1672829700000|2023-01-04 10:55:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|39
1672830000000|2023-01-04 11:00:00|13744.2|13740.2|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|75
1672830300000|2023-01-04 11:05:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|59
1672830600000|2023-01-04 11:10:00|13752|13748|13753.6|13749.6|13759.8|13755.8|13752|13748|40
1672830900000|2023-01-04 11:15:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|129
1672831200000|2023-01-04 11:20:00|13758.3|13754.3|13762.9|13758.9|13766.1|13762.1|13755.1|13751.1|169
1672831500000|2023-01-04 11:25:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|91
1672831800000|2023-01-04 11:30:00|13767.6|13763.6|13770.8|13766.8|13772.3|13768.3|13762.9|13758.9|181
1672832100000|2023-01-04 11:35:00|13769.2|13765.2|13781.7|13777.7|13787.9|13783.9|13769.2|13765.2|241
1672832400000|2023-01-04 11:40:00|13780.1|13776.1|13772.3|13768.3|13781.7|13777.7|13766.1|13762.1|112
1672832700000|2023-01-04 11:45:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|37
1672833000000|2023-01-04 11:50:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13772.3|13768.3|75
1672833300000|2023-01-04 11:55:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|70
1672833600000|2023-01-04 12:00:00|13777|13773|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|77
1672833900000|2023-01-04 12:05:00|13780.1|13776.1|13781.7|13777.7|13789.5|13785.5|13778.6|13774.6|111
1672834200000|2023-01-04 12:10:00|13778.6|13774.6|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|214
1672834500000|2023-01-04 12:15:00|13781.7|13777.7|13772.3|13768.3|13787.9|13783.9|13772.3|13768.3|116
1672834800000|2023-01-04 12:20:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|130
1672835100000|2023-01-04 12:25:00|13766.1|13762.1|13764.5|13760.5|13775.4|13771.4|13762.9|13758.9|141
1672835400000|2023-01-04 12:30:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|183
1672835700000|2023-01-04 12:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|192
1672836000000|2023-01-04 12:40:00|13758.3|13754.3|13755.1|13751.1|13759.8|13755.8|13753.6|13749.6|149
1672836300000|2023-01-04 12:45:00|13756.7|13752.7|13758.3|13754.3|13759.8|13755.8|13747.3|13743.3|394
1672836600000|2023-01-04 12:50:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|304
1672836900000|2023-01-04 12:55:00|13755.1|13751.1|13758.3|13754.3|13758.3|13754.3|13750.4|13746.4|169
1672837200000|2023-01-04 13:00:00|13759.8|13755.8|13772.3|13768.3|13775.4|13771.4|13759.8|13755.8|284
1672837500000|2023-01-04 13:05:00|13769.2|13765.2|13778.6|13774.6|13778.6|13774.6|13769.2|13765.2|214
1672837800000|2023-01-04 13:10:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13772.3|13768.3|371
1672838100000|2023-01-04 13:15:00|13781.7|13777.7|13791.1|13787.1|13791.1|13787.1|13778.6|13774.6|397
1672838400000|2023-01-04 13:20:00|13787.9|13783.9|13787.9|13783.9|13803.6|13799.6|13780.1|13776.1|790
1672838700000|2023-01-04 13:25:00|13786.4|13782.4|13787.9|13783.9|13797.3|13793.3|13784.8|13780.8|483
1672839000000|2023-01-04 13:30:00|13784.8|13780.8|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|490
1672839300000|2023-01-04 13:35:00|13781.7|13777.7|13800.4|13796.4|13800.4|13796.4|13781.7|13777.7|540
1672839600000|2023-01-04 13:40:00|13797.3|13793.3|13803.6|13799.6|13812.9|13808.9|13794.2|13790.2|785
1672839900000|2023-01-04 13:45:00|13800.4|13796.4|13806.7|13802.7|13812.9|13808.9|13794.2|13790.2|1055
1672840200000|2023-01-04 13:50:00|13808.3|13804.3|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|452
1672840500000|2023-01-04 13:55:00|13817.6|13813.6|13822.3|13818.3|13822.3|13818.3|13806.7|13802.7|643
1672840800000|2023-01-04 14:00:00|13825.4|13821.4|13806.7|13802.7|13825.4|13821.4|13797.3|13793.3|1151
1672841100000|2023-01-04 14:05:00|13809.8|13805.8|13834.8|13830.8|13842.6|13838.6|13803.6|13799.6|903
1672841400000|2023-01-04 14:10:00|13837.9|13833.9|13825.4|13821.4|13850.4|13846.4|13825.4|13821.4|1010
1672841700000|2023-01-04 14:15:00|13828.6|13824.6|13841.1|13837.1|13847.3|13843.3|13819.2|13815.2|1797
1672842000000|2023-01-04 14:20:00|13844.2|13840.2|13837.9|13833.9|13862.9|13858.9|13834.8|13830.8|828
1672842300000|2023-01-04 14:25:00|13834.8|13830.8|13812.9|13808.9|13834.8|13830.8|13803.6|13799.6|895
1672842600000|2023-01-04 14:30:00|13816.1|13812.1|13794.2|13790.2|13819.2|13815.2|13781.7|13777.7|1395
1672842900000|2023-01-04 14:35:00|13795.8|13791.8|13794.2|13790.2|13806.7|13802.7|13781.7|13777.7|1399
1672843200000|2023-01-04 14:40:00|13791.1|13787.1|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|585
1672843500000|2023-01-04 14:45:00|13795.8|13791.8|13825.4|13821.4|13825.4|13821.4|13794.2|13790.2|705
1672843800000|2023-01-04 14:50:00|13828.6|13824.6|13834.8|13830.8|13839.5|13835.5|13817.6|13813.6|714
1672844100000|2023-01-04 14:55:00|13833.3|13829.3|13839.5|13835.5|13841.1|13837.1|13828.6|13824.6|604
1672844400000|2023-01-04 15:00:00|13841.1|13837.1|13780.1|13776.1|13841.1|13837.1|13775.4|13771.4|1986
1672844700000|2023-01-04 15:05:00|13781.7|13777.7|13789.5|13785.5|13819.2|13815.2|13781.7|13777.7|1349
1672845000000|2023-01-04 15:10:00|13787.9|13783.9|13778.6|13774.6|13802|13798|13778.6|13774.6|844
1672845300000|2023-01-04 15:15:00|13775.4|13771.4|13766.1|13762.1|13778.6|13774.6|13741.1|13737.1|1538
1672845600000|2023-01-04 15:20:00|13769.2|13765.2|13741.1|13737.1|13772.3|13768.3|13731.7|13727.7|1536
1672845900000|2023-01-04 15:25:00|13744.2|13740.2|13762.9|13758.9|13762.9|13758.9|13733.3|13729.3|888
1672846200000|2023-01-04 15:30:00|13759.8|13755.8|13747.3|13743.3|13762.9|13758.9|13728.6|13724.6|724
1672846500000|2023-01-04 15:35:00|13748.9|13744.9|13752|13748|13753.6|13749.6|13736.4|13732.4|1050
1672846800000|2023-01-04 15:40:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13744.2|13740.2|819
1672847100000|2023-01-04 15:45:00|13747.3|13743.3|13741.1|13737.1|13756.7|13752.7|13737.9|13733.9|726
1672847400000|2023-01-04 15:50:00|13737.9|13733.9|13753.6|13749.6|13756.7|13752.7|13737.9|13733.9|645
1672847700000|2023-01-04 15:55:00|13756.7|13752.7|13766.1|13762.1|13772.3|13768.3|13753.6|13749.6|849
1672848000000|2023-01-04 16:00:00|13762.9|13758.9|13759.8|13755.8|13775.4|13771.4|13758.3|13754.3|1178
1672848300000|2023-01-04 16:05:00|13753.6|13749.6|13759.8|13755.8|13762.9|13758.9|13747.3|13743.3|1014
1672848600000|2023-01-04 16:10:00|13761.4|13757.4|13759.8|13755.8|13766.1|13762.1|13752|13748|723
1672848900000|2023-01-04 16:15:00|13761.4|13757.4|13731.7|13727.7|13762.9|13758.9|13722.3|13718.3|751
1672849200000|2023-01-04 16:20:00|13733.3|13729.3|13744.2|13740.2|13750.4|13746.4|13733.3|13729.3|386
1672849500000|2023-01-04 16:25:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13731.7|13727.7|1600
1672849800000|2023-01-04 16:30:00|13747.3|13743.3|13772.3|13768.3|13778.6|13774.6|13744.2|13740.2|747
1672850100000|2023-01-04 16:35:00|13773.9|13769.9|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|371
1672850400000|2023-01-04 16:40:00|13766.1|13762.1|13787.9|13783.9|13794.2|13790.2|13766.1|13762.1|677
1672850700000|2023-01-04 16:45:00|13784.8|13780.8|13772.3|13768.3|13787.9|13783.9|13772.3|13768.3|472
1672851000000|2023-01-04 16:50:00|13769.2|13765.2|13741.1|13737.1|13772.3|13768.3|13734.8|13730.8|831
1672851300000|2023-01-04 16:55:00|13742.6|13738.6|13731.7|13727.7|13744.2|13740.2|13727|13723|536
1672851600000|2023-01-04 17:00:00|13730.1|13726.1|13736.4|13732.4|13737.9|13733.9|13728.6|13724.6|475
1672851900000|2023-01-04 17:05:00|13737.9|13733.9|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|525
1672852200000|2023-01-04 17:10:00|13731.7|13727.7|13712.9|13708.9|13731.7|13727.7|13709.8|13705.8|473
1672852500000|2023-01-04 17:15:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13687.9|13683.9|1052
1672852800000|2023-01-04 17:20:00|13708.3|13704.3|13703.6|13699.6|13712.9|13708.9|13700.4|13696.4|494
1672853100000|2023-01-04 17:25:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|290
1672853400000|2023-01-04 17:30:00|13712.9|13708.9|13712.9|13708.9|13714.5|13710.5|13706.7|13702.7|563
1672853700000|2023-01-04 17:35:00|13711.4|13707.4|13722.3|13718.3|13722.3|13718.3|13697.3|13693.3|470
1672854000000|2023-01-04 17:40:00|13719.2|13715.2|13720.8|13716.8|13731.7|13727.7|13716.1|13712.1|511
1672854300000|2023-01-04 17:45:00|13719.2|13715.2|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|453
1672854600000|2023-01-04 17:50:00|13720.8|13716.8|13700.4|13696.4|13725.4|13721.4|13700.4|13696.4|358
1672854900000|2023-01-04 17:55:00|13702|13698|13697.3|13693.3|13702|13698|13687.9|13683.9|637
1672855200000|2023-01-04 18:00:00|13700.4|13696.4|13694.2|13690.2|13706.7|13702.7|13691.1|13687.1|317
1672855500000|2023-01-04 18:05:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|236
1672855800000|2023-01-04 18:10:00|13687.9|13683.9|13703.6|13699.6|13703.6|13699.6|13684.8|13680.8|427
1672856100000|2023-01-04 18:15:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13703.6|13699.6|257
1672856400000|2023-01-04 18:20:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|169
1672856700000|2023-01-04 18:25:00|13706.7|13702.7|13705.1|13701.1|13706.7|13702.7|13700.4|13696.4|277
1672857000000|2023-01-04 18:30:00|13703.6|13699.6|13691.1|13687.1|13703.6|13699.6|13684.8|13680.8|378
1672857300000|2023-01-04 18:35:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|252
1672857600000|2023-01-04 18:40:00|13695.8|13691.8|13716.1|13712.1|13716.1|13712.1|13694.2|13690.2|406
1672857900000|2023-01-04 18:45:00|13714.5|13710.5|13728.6|13724.6|13728.6|13724.6|13706.7|13702.7|914
1672858200000|2023-01-04 18:50:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13717.6|13713.6|552
1672858500000|2023-01-04 18:55:00|13733.3|13729.3|13723.9|13719.9|13737.9|13733.9|13716.1|13712.1|473
1672858800000|2023-01-04 19:00:00|13716.1|13712.1|13703.6|13699.6|13723.9|13719.9|13691.1|13687.1|933
1672859100000|2023-01-04 19:05:00|13705.1|13701.1|13687.9|13683.9|13706.7|13702.7|13681.7|13677.7|956
1672859400000|2023-01-04 19:10:00|13684.8|13680.8|13705.1|13701.1|13706.7|13702.7|13681.7|13677.7|561
1672859700000|2023-01-04 19:15:00|13706.7|13702.7|13712.9|13708.9|13719.2|13715.2|13700.4|13696.4|540
1672860000000|2023-01-04 19:20:00|13711.4|13707.4|13722.3|13718.3|13725.4|13721.4|13709.8|13705.8|611
1672860300000|2023-01-04 19:25:00|13723.9|13719.9|13737.9|13733.9|13741.1|13737.1|13719.2|13715.2|485
1672860600000|2023-01-04 19:30:00|13741.1|13737.1|13750.4|13746.4|13753.6|13749.6|13734.8|13730.8|796
1672860900000|2023-01-04 19:35:00|13744.2|13740.2|13747.3|13743.3|13753.6|13749.6|13741.1|13737.1|486
1672861200000|2023-01-04 19:40:00|13750.4|13746.4|13737.9|13733.9|13759.8|13755.8|13734.8|13730.8|705
1672861500000|2023-01-04 19:45:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13725.4|13721.4|529
1672861800000|2023-01-04 19:50:00|13731.7|13727.7|13728.6|13724.6|13741.1|13737.1|13728.6|13724.6|431
1672862100000|2023-01-04 19:55:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13717.6|13713.6|1239
1672862400000|2023-01-04 20:00:00|13725.4|13721.4|13741.1|13737.1|13744.2|13740.2|13722.3|13718.3|441
1672862700000|2023-01-04 20:05:00|13742.6|13738.6|13725.4|13721.4|13742.6|13738.6|13725.4|13721.4|308
1672863000000|2023-01-04 20:10:00|13727|13723|13737.9|13733.9|13741.1|13737.1|13727|13723|324
1672863300000|2023-01-04 20:15:00|13741.1|13737.1|13747.3|13743.3|13753.6|13749.6|13741.1|13737.1|374
1672863600000|2023-01-04 20:20:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|418
1672863900000|2023-01-04 20:25:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|326
1672864200000|2023-01-04 20:30:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|578
1672864500000|2023-01-04 20:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|512
1672864800000|2023-01-04 20:40:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13747.3|13743.3|620
1672865100000|2023-01-04 20:45:00|13750.4|13746.4|13762.9|13758.9|13769.2|13765.2|13750.4|13746.4|900
1672865400000|2023-01-04 20:50:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13758.3|13754.3|537
1672865700000|2023-01-04 20:55:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13753.6|13749.6|2051
1672866000000|2023-01-04 21:00:00|13766.1|13762.1|13781.7|13777.7|13791.1|13787.1|13759.8|13755.8|1413
1672866300000|2023-01-04 21:05:00|13784.8|13780.8|13792.6|13788.6|13794.2|13790.2|13784.8|13780.8|436
1672866600000|2023-01-04 21:10:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|606
1672866900000|2023-01-04 21:15:00|13791.1|13787.1|13772.3|13768.3|13791.1|13787.1|13772.3|13768.3|549
1672867200000|2023-01-04 21:20:00|13770.8|13766.8|13753.6|13749.6|13778.6|13774.6|13752|13748|1167
1672867500000|2023-01-04 21:25:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|296
1672867800000|2023-01-04 21:30:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|258
1672868100000|2023-01-04 21:35:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|408
1672868400000|2023-01-04 21:40:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|199
1672868700000|2023-01-04 21:45:00|13766.1|13762.1|13775.4|13771.4|13777|13773|13766.1|13762.1|299
1672869000000|2023-01-04 21:50:00|13781.7|13777.7|13772.3|13768.3|13784.8|13780.8|13772.3|13768.3|336
1672869300000|2023-01-04 21:55:00|13770.8|13766.8|13773.9|13769.9|13778.6|13774.6|13766.1|13762.1|283
1672873200000|2023-01-04 23:00:00|13756.7|13752.7|13755.1|13751.1|13756.7|13752.7|13741.1|13737.1|68
1672873500000|2023-01-04 23:05:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|10
1672873800000|2023-01-04 23:10:00|13756.7|13752.7|13755.1|13751.1|13758.3|13754.3|13753.6|13749.6|35
1672874100000|2023-01-04 23:15:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|3
1672874400000|2023-01-04 23:20:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|74
1672874700000|2023-01-04 23:25:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13758.3|13754.3|39
1672875000000|2023-01-04 23:30:00|13761.4|13757.4|13761.4|13757.4|13762.9|13758.9|13761.4|13757.4|10
1672875300000|2023-01-04 23:35:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|16
1672875600000|2023-01-04 23:40:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13755.1|13751.1|18
1672875900000|2023-01-04 23:45:00|13755.1|13751.1|13755.1|13751.1|13756.7|13752.7|13755.1|13751.1|14
1672876200000|2023-01-04 23:50:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|16
1672876500000|2023-01-04 23:55:00|13758.3|13754.3|13752|13748|13759.8|13755.8|13750.4|13746.4|41
1672876800000|2023-01-05 00:00:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13745.8|13741.8|33
1672877100000|2023-01-05 00:05:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|36
1672877400000|2023-01-05 00:10:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|20
1672877700000|2023-01-05 00:15:00|13752|13748|13744.2|13740.2|13753.6|13749.6|13742.6|13738.6|76
1672878000000|2023-01-05 00:20:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|33
1672878300000|2023-01-05 00:25:00|||||||||20
1672878600000|2023-01-05 00:30:00|13745.8|13741.8|13739.5|13735.5|13748.9|13744.9|13739.5|13735.5|91
1672878900000|2023-01-05 00:35:00|13737.9|13733.9|13736.4|13732.4|13741.1|13737.1|13731.7|13727.7|58
1672879200000|2023-01-05 00:40:00|13737.9|13733.9|13719.2|13715.2|13737.9|13733.9|13719.2|13715.2|86
1672879500000|2023-01-05 00:45:00|13720.8|13716.8|13741.1|13737.1|13744.2|13740.2|13719.2|13715.2|165
1672879800000|2023-01-05 00:50:00|13742.6|13738.6|13737.9|13733.9|13742.6|13738.6|13737.9|13733.9|38
1672880100000|2023-01-05 00:55:00|13739.5|13735.5|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|31
1672880400000|2023-01-05 01:00:00|13736.4|13732.4|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|50
1672880700000|2023-01-05 01:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|64
1672881000000|2023-01-05 01:10:00|13742.6|13738.6|13753.6|13749.6|13753.6|13749.6|13741.1|13737.1|181
1672881300000|2023-01-05 01:15:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|39
1672881600000|2023-01-05 01:20:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|150
1672881900000|2023-01-05 01:25:00|||||||||20
1672882200000|2023-01-05 01:30:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|31
1672882500000|2023-01-05 01:35:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|12
1672882800000|2023-01-05 01:40:00|13745.8|13741.8|13747.3|13743.3|13747.3|13743.3|13745.8|13741.8|21
1672883100000|2023-01-05 01:45:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|23
1672883400000|2023-01-05 01:50:00|13745.8|13741.8|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|46
1672883700000|2023-01-05 01:55:00|13750.4|13746.4|13745.8|13741.8|13750.4|13746.4|13744.2|13740.2|35
1672884000000|2023-01-05 02:00:00|13747.3|13743.3|13730.1|13726.1|13747.3|13743.3|13730.1|13726.1|79
1672884300000|2023-01-05 02:05:00|13728.6|13724.6|13741.1|13737.1|13744.2|13740.2|13728.6|13724.6|97
1672884600000|2023-01-05 02:10:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|31
1672884900000|2023-01-05 02:15:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13734.8|13730.8|68
1672885200000|2023-01-05 02:20:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|30
1672885500000|2023-01-05 02:25:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|8
1672885800000|2023-01-05 02:30:00|13742.6|13738.6|13748.9|13744.9|13748.9|13744.9|13742.6|13738.6|43
1672886100000|2023-01-05 02:35:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13745.8|13741.8|22
1672886400000|2023-01-05 02:40:00|13748.9|13744.9|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|33
1672886700000|2023-01-05 02:45:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|39
1672887000000|2023-01-05 02:50:00|13748.9|13744.9|13742.6|13738.6|13750.4|13746.4|13741.1|13737.1|44
1672887300000|2023-01-05 02:55:00|13741.1|13737.1|13742.6|13738.6|13742.6|13738.6|13741.1|13737.1|0
1672887600000|2023-01-05 03:00:00|13744.2|13740.2|13742.6|13738.6|13747.3|13743.3|13742.6|13738.6|15
1672887900000|2023-01-05 03:05:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|19
1672888200000|2023-01-05 03:10:00|13741.1|13737.1|13736.4|13732.4|13741.1|13737.1|13734.8|13730.8|19
1672888500000|2023-01-05 03:15:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13731.7|13727.7|13
1672888800000|2023-01-05 03:20:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|33
1672889100000|2023-01-05 03:25:00|13725.4|13721.4|13728.6|13724.6|13730.1|13726.1|13725.4|13721.4|14
1672889400000|2023-01-05 03:30:00|13731.7|13727.7|13728.6|13724.6|13733.3|13729.3|13728.6|13724.6|34
1672889700000|2023-01-05 03:35:00|13727|13723|13728.6|13724.6|13730.1|13726.1|13725.4|13721.4|16
1672890000000|2023-01-05 03:40:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|24
1672890300000|2023-01-05 03:45:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|28
1672890600000|2023-01-05 03:50:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|41
1672890900000|2023-01-05 03:55:00|13717.6|13713.6|13725.4|13721.4|13728.6|13724.6|13717.6|13713.6|14
1672891200000|2023-01-05 04:00:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|19
1672891500000|2023-01-05 04:05:00|13734.8|13730.8|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|29
1672891800000|2023-01-05 04:10:00|13736.4|13732.4|13734.8|13730.8|13736.4|13732.4|13734.8|13730.8|4
1672892100000|2023-01-05 04:15:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13736.4|13732.4|9
1672892400000|2023-01-05 04:20:00|13739.5|13735.5|13731.7|13727.7|13742.6|13738.6|13725.4|13721.4|121
1672892700000|2023-01-05 04:25:00|13730.1|13726.1|13727|13723|13734.8|13730.8|13723.9|13719.9|63
1672893000000|2023-01-05 04:30:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|193
1672893300000|2023-01-05 04:35:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|177
1672893600000|2023-01-05 04:40:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|64
1672893900000|2023-01-05 04:45:00|13730.1|13726.1|13728.6|13724.6|13730.1|13726.1|13727|13723|10
1672894200000|2023-01-05 04:50:00|13730.1|13726.1|13725.4|13721.4|13730.1|13726.1|13722.3|13718.3|33
1672894500000|2023-01-05 04:55:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|28
1672894800000|2023-01-05 05:00:00|13720.8|13716.8|13717.6|13713.6|13722.3|13718.3|13716.1|13712.1|69
1672895100000|2023-01-05 05:05:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|22
1672895400000|2023-01-05 05:10:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|36
1672895700000|2023-01-05 05:15:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|11
1672896000000|2023-01-05 05:20:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|39
1672896300000|2023-01-05 05:25:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|50
1672896600000|2023-01-05 05:30:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|57
1672896900000|2023-01-05 05:35:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|32
1672897200000|2023-01-05 05:40:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|22
1672897500000|2023-01-05 05:45:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|12
1672897800000|2023-01-05 05:50:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|16
1672898100000|2023-01-05 05:55:00|13723.9|13719.9|13720.8|13716.8|13723.9|13719.9|13719.2|13715.2|42
1672898400000|2023-01-05 06:00:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|45
1672898700000|2023-01-05 06:05:00|13727|13723|13734.8|13730.8|13734.8|13730.8|13727|13723|39
1672899000000|2023-01-05 06:10:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|16
1672899300000|2023-01-05 06:15:00|13730.1|13726.1|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|2
1672899600000|2023-01-05 06:20:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13730.1|13726.1|2
1672899900000|2023-01-05 06:25:00|13730.1|13726.1|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|24
1672900200000|2023-01-05 06:30:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|60
1672900500000|2023-01-05 06:35:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|19
1672900800000|2023-01-05 06:40:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|34
1672901100000|2023-01-05 06:45:00|13720.8|13716.8|13720.8|13716.8|13722.3|13718.3|13719.2|13715.2|37
1672901400000|2023-01-05 06:50:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|51
1672901700000|2023-01-05 06:55:00|13731.7|13727.7|13723.9|13719.9|13731.7|13727.7|13723.9|13719.9|18
1672902000000|2023-01-05 07:00:00|13722.3|13718.3|13728.6|13724.6|13737.9|13733.9|13722.3|13718.3|56
1672902300000|2023-01-05 07:05:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|7
1672902600000|2023-01-05 07:10:00|13733.3|13729.3|13744.2|13740.2|13745.8|13741.8|13730.1|13726.1|103
1672902900000|2023-01-05 07:15:00|13745.8|13741.8|13753.6|13749.6|13756.7|13752.7|13744.2|13740.2|78
1672903200000|2023-01-05 07:20:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|124
1672903500000|2023-01-05 07:25:00|13753.6|13749.6|13764.5|13760.5|13767.6|13763.6|13750.4|13746.4|161
1672903800000|2023-01-05 07:30:00|13766.1|13762.1|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|135
1672904100000|2023-01-05 07:35:00|13753.6|13749.6|13762.9|13758.9|13766.1|13762.1|13753.6|13749.6|145
1672904400000|2023-01-05 07:40:00|13764.5|13760.5|13770.8|13766.8|13775.4|13771.4|13762.9|13758.9|260
1672904700000|2023-01-05 07:45:00|13772.3|13768.3|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|154
1672905000000|2023-01-05 07:50:00|13769.2|13765.2|13784.8|13780.8|13787.9|13783.9|13766.1|13762.1|102
1672905300000|2023-01-05 07:55:00|13786.4|13782.4|13772.3|13768.3|13786.4|13782.4|13772.3|13768.3|204
1672905600000|2023-01-05 08:00:00|13769.2|13765.2|13747.3|13743.3|13778.6|13774.6|13747.3|13743.3|371
1672905900000|2023-01-05 08:05:00|13748.9|13744.9|13741.1|13737.1|13753.6|13749.6|13741.1|13737.1|118
1672906200000|2023-01-05 08:10:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13728.6|13724.6|138
1672906500000|2023-01-05 08:15:00|13742.6|13738.6|13747.3|13743.3|13752|13748|13741.1|13737.1|131
1672906800000|2023-01-05 08:20:00|13750.4|13746.4|13753.6|13749.6|13758.3|13754.3|13750.4|13746.4|110
1672907100000|2023-01-05 08:25:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|53
1672907400000|2023-01-05 08:30:00|13745.8|13741.8|13737.9|13733.9|13747.3|13743.3|13737.9|13733.9|250
1672907700000|2023-01-05 08:35:00|13739.5|13735.5|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|99
1672908000000|2023-01-05 08:40:00|13736.4|13732.4|13725.4|13721.4|13736.4|13732.4|13725.4|13721.4|148
1672908300000|2023-01-05 08:45:00|13727|13723|13734.8|13730.8|13734.8|13730.8|13722.3|13718.3|206
1672908600000|2023-01-05 08:50:00|13737.9|13733.9|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|114
1672908900000|2023-01-05 08:55:00|13730.1|13726.1|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|177
1672909200000|2023-01-05 09:00:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|109
1672909500000|2023-01-05 09:05:00|13727|13723|13731.7|13727.7|13741.1|13737.1|13725.4|13721.4|120
1672909800000|2023-01-05 09:10:00|13733.3|13729.3|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|57
1672910100000|2023-01-05 09:15:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|96
1672910400000|2023-01-05 09:20:00|13727|13723|13737.9|13733.9|13742.6|13738.6|13725.4|13721.4|147
1672910700000|2023-01-05 09:25:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13733.3|13729.3|229
1672911000000|2023-01-05 09:30:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13725.4|13721.4|158
1672911300000|2023-01-05 09:35:00|13730.1|13726.1|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|86
1672911600000|2023-01-05 09:40:00|13731.7|13727.7|13734.8|13730.8|13744.2|13740.2|13731.7|13727.7|120
1672911900000|2023-01-05 09:45:00|13736.4|13732.4|13737.9|13733.9|13747.3|13743.3|13731.7|13727.7|165
1672912200000|2023-01-05 09:50:00|13734.8|13730.8|13734.8|13730.8|13741.1|13737.1|13725.4|13721.4|188
1672912500000|2023-01-05 09:55:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13728.6|13724.6|221
1672912800000|2023-01-05 10:00:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13725.4|13721.4|115
1672913100000|2023-01-05 10:05:00|13728.6|13724.6|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|131
1672913400000|2023-01-05 10:10:00|13727|13723|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|283
1672913700000|2023-01-05 10:15:00|13727|13723|13741.1|13737.1|13741.1|13737.1|13725.4|13721.4|471
1672914000000|2023-01-05 10:20:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|152
1672914300000|2023-01-05 10:25:00|13737.9|13733.9|13725.4|13721.4|13741.1|13737.1|13725.4|13721.4|79
1672914600000|2023-01-05 10:30:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13723.9|13719.9|211
1672914900000|2023-01-05 10:35:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|173
1672915200000|2023-01-05 10:40:00|13731.7|13727.7|13744.2|13740.2|13744.2|13740.2|13731.7|13727.7|141
1672915500000|2023-01-05 10:45:00|13747.3|13743.3|13748.9|13744.9|13753.6|13749.6|13744.2|13740.2|318
1672915800000|2023-01-05 10:50:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|72
1672916100000|2023-01-05 10:55:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|152
1672916400000|2023-01-05 11:00:00|13756.7|13752.7|13756.7|13752.7|13761.4|13757.4|13753.6|13749.6|123
1672916700000|2023-01-05 11:05:00|13759.8|13755.8|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|101
1672917000000|2023-01-05 11:10:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|46
1672917300000|2023-01-05 11:15:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|214
1672917600000|2023-01-05 11:20:00|13767.6|13763.6|13759.8|13755.8|13772.3|13768.3|13756.7|13752.7|56
1672917900000|2023-01-05 11:25:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|79
1672918200000|2023-01-05 11:30:00|13756.7|13752.7|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|245
1672918500000|2023-01-05 11:35:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|178
1672918800000|2023-01-05 11:40:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|86
1672919100000|2023-01-05 11:45:00|13742.6|13738.6|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|73
1672919400000|2023-01-05 11:50:00|13748.9|13744.9|13766.1|13762.1|13769.2|13765.2|13747.3|13743.3|163
1672919700000|2023-01-05 11:55:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|133
1672920000000|2023-01-05 12:00:00|13764.5|13760.5|13764.5|13760.5|13769.2|13765.2|13759.8|13755.8|182
1672920300000|2023-01-05 12:05:00|13766.1|13762.1|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|115
1672920600000|2023-01-05 12:10:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|108
1672920900000|2023-01-05 12:15:00|13769.2|13765.2|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|105
1672921200000|2023-01-05 12:20:00|13781.7|13777.7|13781.7|13777.7|13786.4|13782.4|13778.6|13774.6|316
1672921500000|2023-01-05 12:25:00|13780.1|13776.1|13775.4|13771.4|13781.7|13777.7|13769.2|13765.2|158
1672921800000|2023-01-05 12:30:00|13772.3|13768.3|13769.2|13765.2|13781.7|13777.7|13767.6|13763.6|278
1672922100000|2023-01-05 12:35:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|171
1672922400000|2023-01-05 12:40:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|280
1672922700000|2023-01-05 12:45:00|13764.5|13760.5|13756.7|13752.7|13766.1|13762.1|13753.6|13749.6|174
1672923000000|2023-01-05 12:50:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13747.3|13743.3|146
1672923300000|2023-01-05 12:55:00|13753.6|13749.6|13755.1|13751.1|13756.7|13752.7|13750.4|13746.4|126
1672923600000|2023-01-05 13:00:00|13753.6|13749.6|13741.1|13737.1|13762.9|13758.9|13741.1|13737.1|575
1672923900000|2023-01-05 13:05:00|13737.9|13733.9|13731.7|13727.7|13742.6|13738.6|13731.7|13727.7|422
1672924200000|2023-01-05 13:10:00|13733.3|13729.3|13733.3|13729.3|13736.4|13732.4|13722.3|13718.3|555
1672924500000|2023-01-05 13:15:00|13709.8|13705.8|13709.8|13705.8|13734.8|13730.8|13700.4|13696.4|1182
1672924800000|2023-01-05 13:20:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13681.7|13677.7|1167
1672925100000|2023-01-05 13:25:00|13705.1|13701.1|13694.2|13690.2|13706.7|13702.7|13681.7|13677.7|850
1672925400000|2023-01-05 13:30:00|13691.1|13687.1|13662.9|13658.9|13691.1|13687.1|13647.3|13643.3|1396
1672925700000|2023-01-05 13:35:00|13659.8|13655.8|13653.6|13649.6|13662.9|13658.9|13631.7|13627.7|1347
1672926000000|2023-01-05 13:40:00|13652|13648|13647.3|13643.3|13669.2|13665.2|13633.3|13629.3|1328
1672926300000|2023-01-05 13:45:00|13644.2|13640.2|13623.9|13619.9|13653.6|13649.6|13614.5|13610.5|936
1672926600000|2023-01-05 13:50:00|13625.4|13621.4|13609.8|13605.8|13634.8|13630.8|13605.1|13601.1|890
1672926900000|2023-01-05 13:55:00|13611.4|13607.4|13612.9|13608.9|13622.3|13618.3|13597.3|13593.3|1043
1672927200000|2023-01-05 14:00:00|13611.4|13607.4|13631.7|13627.7|13634.8|13630.8|13609.8|13605.8|863
1672927500000|2023-01-05 14:05:00|13634.8|13630.8|13641.1|13637.1|13645.8|13641.8|13631.7|13627.7|453
1672927800000|2023-01-05 14:10:00|13637.9|13633.9|13656.7|13652.7|13662.9|13658.9|13634.8|13630.8|397
1672928100000|2023-01-05 14:15:00|13658.3|13654.3|13669.2|13665.2|13677|13673|13656.7|13652.7|737
1672928400000|2023-01-05 14:20:00|13673.9|13669.9|13656.7|13652.7|13673.9|13669.9|13653.6|13649.6|592
1672928700000|2023-01-05 14:25:00|13659.8|13655.8|13631.7|13627.7|13664.5|13660.5|13625.4|13621.4|691
1672929000000|2023-01-05 14:30:00|13634.8|13630.8|13637.9|13633.9|13653.6|13649.6|13631.7|13627.7|878
1672929300000|2023-01-05 14:35:00|13641.1|13637.1|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|712
1672929600000|2023-01-05 14:40:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13625.4|13621.4|717
1672929900000|2023-01-05 14:45:00|13639.5|13635.5|13650.4|13646.4|13650.4|13646.4|13623.9|13619.9|755
1672930200000|2023-01-05 14:50:00|13647.3|13643.3|13656.7|13652.7|13659.8|13655.8|13644.2|13640.2|752
1672930500000|2023-01-05 14:55:00|13653.6|13649.6|13647.3|13643.3|13655.1|13651.1|13634.8|13630.8|733
1672930800000|2023-01-05 15:00:00|13648.9|13644.9|13662.9|13658.9|13675.4|13671.4|13648.9|13644.9|698
1672931100000|2023-01-05 15:05:00|13666.1|13662.1|13659.8|13655.8|13684.8|13680.8|13659.8|13655.8|1148
1672931400000|2023-01-05 15:10:00|13662.9|13658.9|13656.7|13652.7|13669.2|13665.2|13647.3|13643.3|726
1672931700000|2023-01-05 15:15:00|13653.6|13649.6|13659.8|13655.8|13666.1|13662.1|13647.3|13643.3|695
1672932000000|2023-01-05 15:20:00|13656.7|13652.7|13661.4|13657.4|13666.1|13662.1|13653.6|13649.6|716
1672932300000|2023-01-05 15:25:00|13659.8|13655.8|13662.9|13658.9|13672.3|13668.3|13656.7|13652.7|1202
1672932600000|2023-01-05 15:30:00|13661.4|13657.4|13659.8|13655.8|13675.4|13671.4|13656.7|13652.7|805
1672932900000|2023-01-05 15:35:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13644.2|13640.2|622
1672933200000|2023-01-05 15:40:00|13658.3|13654.3|13675.4|13671.4|13675.4|13671.4|13653.6|13649.6|507
1672933500000|2023-01-05 15:45:00|13678.6|13674.6|13711.4|13707.4|13712.9|13708.9|13675.4|13671.4|931
1672933800000|2023-01-05 15:50:00|13712.9|13708.9|13703.6|13699.6|13716.1|13712.1|13694.2|13690.2|896
1672934100000|2023-01-05 15:55:00|13700.4|13696.4|13694.2|13690.2|13709.8|13705.8|13694.2|13690.2|514
1672934400000|2023-01-05 16:00:00|13691.1|13687.1|13694.2|13690.2|13695.8|13691.8|13675.4|13671.4|516
1672934700000|2023-01-05 16:05:00|13697.3|13693.3|13725.4|13721.4|13725.4|13721.4|13694.2|13690.2|512
1672935000000|2023-01-05 16:10:00|13727|13723|13741.1|13737.1|13741.1|13737.1|13725.4|13721.4|1039
1672935300000|2023-01-05 16:15:00|13739.5|13735.5|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|823
1672935600000|2023-01-05 16:20:00|13744.2|13740.2|13756.7|13752.7|13759.8|13755.8|13741.1|13737.1|1238
1672935900000|2023-01-05 16:25:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|417
1672936200000|2023-01-05 16:30:00|13761.4|13757.4|13762.9|13758.9|13775.4|13771.4|13759.8|13755.8|688
1672936500000|2023-01-05 16:35:00|13766.1|13762.1|13762.9|13758.9|13778.6|13774.6|13762.9|13758.9|638
1672936800000|2023-01-05 16:40:00|13766.1|13762.1|13759.8|13755.8|13766.1|13762.1|13747.3|13743.3|933
1672937100000|2023-01-05 16:45:00|13756.7|13752.7|13778.6|13774.6|13778.6|13774.6|13756.7|13752.7|523
1672937400000|2023-01-05 16:50:00|13781.7|13777.7|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|354
1672937700000|2023-01-05 16:55:00|13780.1|13776.1|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|281
1672938000000|2023-01-05 17:00:00|13781.7|13777.7|13787.9|13783.9|13794.2|13790.2|13777|13773|466
1672938300000|2023-01-05 17:05:00|13784.8|13780.8|13787.9|13783.9|13794.2|13790.2|13784.8|13780.8|557
1672938600000|2023-01-05 17:10:00|13786.4|13782.4|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|276
1672938900000|2023-01-05 17:15:00|13783.3|13779.3|13794.2|13790.2|13800.4|13796.4|13783.3|13779.3|309
1672939200000|2023-01-05 17:20:00|13795.8|13791.8|13809.8|13805.8|13816.1|13812.1|13795.8|13791.8|611
1672939500000|2023-01-05 17:25:00|13808.3|13804.3|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|360
1672939800000|2023-01-05 17:30:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|388
1672940100000|2023-01-05 17:35:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|381
1672940400000|2023-01-05 17:40:00|13800.4|13796.4|13798.9|13794.9|13806.7|13802.7|13794.2|13790.2|427
1672940700000|2023-01-05 17:45:00|13797.3|13793.3|13803.6|13799.6|13803.6|13799.6|13794.2|13790.2|354
1672941000000|2023-01-05 17:50:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13794.2|13790.2|396
1672941300000|2023-01-05 17:55:00|13800.4|13796.4|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|155
1672941600000|2023-01-05 18:00:00|13805.1|13801.1|13806.7|13802.7|13816.1|13812.1|13805.1|13801.1|617
1672941900000|2023-01-05 18:05:00|13805.1|13801.1|13800.4|13796.4|13809.8|13805.8|13797.3|13793.3|329
1672942200000|2023-01-05 18:10:00|13797.3|13793.3|13784.8|13780.8|13800.4|13796.4|13781.7|13777.7|657
1672942500000|2023-01-05 18:15:00|13781.7|13777.7|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|226
1672942800000|2023-01-05 18:20:00|13781.7|13777.7|13806.7|13802.7|13816.1|13812.1|13781.7|13777.7|1163
1672943100000|2023-01-05 18:25:00|13805.1|13801.1|13791.1|13787.1|13806.7|13802.7|13787.9|13783.9|374
1672943400000|2023-01-05 18:30:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13778.6|13774.6|615
1672943700000|2023-01-05 18:35:00|13794.2|13790.2|13772.3|13768.3|13794.2|13790.2|13772.3|13768.3|364
1672944000000|2023-01-05 18:40:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|278
1672944300000|2023-01-05 18:45:00|13772.3|13768.3|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|205
1672944600000|2023-01-05 18:50:00|13777|13773|13775.4|13771.4|13781.7|13777.7|13775.4|13771.4|263
1672944900000|2023-01-05 18:55:00|13778.6|13774.6|13787.9|13783.9|13791.1|13787.1|13772.3|13768.3|382
1672945200000|2023-01-05 19:00:00|13784.8|13780.8|13784.8|13780.8|13797.3|13793.3|13784.8|13780.8|374
1672945500000|2023-01-05 19:05:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|190
1672945800000|2023-01-05 19:10:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|422
1672946100000|2023-01-05 19:15:00|13780.1|13776.1|13784.8|13780.8|13787.9|13783.9|13780.1|13776.1|291
1672946400000|2023-01-05 19:20:00|13787.9|13783.9|13784.8|13780.8|13797.3|13793.3|13784.8|13780.8|583
1672946700000|2023-01-05 19:25:00|13786.4|13782.4|13787.9|13783.9|13787.9|13783.9|13781.7|13777.7|89
1672947000000|2023-01-05 19:30:00|13784.8|13780.8|13775.4|13771.4|13784.8|13780.8|13772.3|13768.3|842
1672947300000|2023-01-05 19:35:00|13772.3|13768.3|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|337
1672947600000|2023-01-05 19:40:00|13769.2|13765.2|13778.6|13774.6|13778.6|13774.6|13766.1|13762.1|217
1672947900000|2023-01-05 19:45:00|13780.1|13776.1|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|277
1672948200000|2023-01-05 19:50:00|13784.8|13780.8|13787.9|13783.9|13794.2|13790.2|13781.7|13777.7|251
1672948500000|2023-01-05 19:55:00|13784.8|13780.8|13772.3|13768.3|13794.2|13790.2|13772.3|13768.3|839
1672948800000|2023-01-05 20:00:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13767.6|13763.6|618
1672949100000|2023-01-05 20:05:00|13770.8|13766.8|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|292
1672949400000|2023-01-05 20:10:00|13772.3|13768.3|13777|13773|13778.6|13774.6|13772.3|13768.3|469
1672949700000|2023-01-05 20:15:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13772.3|13768.3|264
1672950000000|2023-01-05 20:20:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13781.7|13777.7|362
1672950300000|2023-01-05 20:25:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13784.8|13780.8|550
1672950600000|2023-01-05 20:30:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|316
1672950900000|2023-01-05 20:35:00|13798.9|13794.9|13794.2|13790.2|13803.6|13799.6|13791.1|13787.1|282
1672951200000|2023-01-05 20:40:00|13792.6|13788.6|13809.8|13805.8|13809.8|13805.8|13791.1|13787.1|448
1672951500000|2023-01-05 20:45:00|13806.7|13802.7|13791.1|13787.1|13806.7|13802.7|13791.1|13787.1|740
1672951800000|2023-01-05 20:50:00|13794.2|13790.2|13797.3|13793.3|13803.6|13799.6|13787.9|13783.9|897
1672952100000|2023-01-05 20:55:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|1356
1672952400000|2023-01-05 21:00:00|13806.7|13802.7|13797.3|13793.3|13806.7|13802.7|13792.6|13788.6|999
1672952700000|2023-01-05 21:05:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|374
1672953000000|2023-01-05 21:10:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|240
1672953300000|2023-01-05 21:15:00|13800.4|13796.4|13784.8|13780.8|13803.6|13799.6|13784.8|13780.8|366
1672953600000|2023-01-05 21:20:00|13787.9|13783.9|13786.4|13782.4|13794.2|13790.2|13786.4|13782.4|184
1672953900000|2023-01-05 21:25:00|13787.9|13783.9|13787.9|13783.9|13789.5|13785.5|13784.8|13780.8|51
1672954200000|2023-01-05 21:30:00|13786.4|13782.4|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|394
1672954500000|2023-01-05 21:35:00|13786.4|13782.4|13778.6|13774.6|13786.4|13782.4|13778.6|13774.6|274
1672954800000|2023-01-05 21:40:00|13775.4|13771.4|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|407
1672955100000|2023-01-05 21:45:00|13780.1|13776.1|13787.9|13783.9|13787.9|13783.9|13778.6|13774.6|102
1672955400000|2023-01-05 21:50:00|13786.4|13782.4|13766.1|13762.1|13787.9|13783.9|13762.9|13758.9|408
1672955700000|2023-01-05 21:55:00|13767.6|13763.6|13773.9|13769.9|13775.4|13771.4|13766.1|13762.1|346
1672959600000|2023-01-05 23:00:00|13775.4|13771.4|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|66
1672959900000|2023-01-05 23:05:00|13767.6|13763.6|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|21
1672960200000|2023-01-05 23:10:00|13766.1|13762.1|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|36
1672960500000|2023-01-05 23:15:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|22
1672960800000|2023-01-05 23:20:00|13767.6|13763.6|13767.6|13763.6|13767.6|13763.6|13764.5|13760.5|14
1672961100000|2023-01-05 23:25:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13764.5|13760.5|4
1672961400000|2023-01-05 23:30:00|13764.5|13760.5|13767.6|13763.6|13769.2|13765.2|13762.9|13758.9|39
1672961700000|2023-01-05 23:35:00|13766.1|13762.1|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|4
1672962000000|2023-01-05 23:40:00|13767.6|13763.6|13767.6|13763.6|13769.2|13765.2|13767.6|13763.6|11
1672962300000|2023-01-05 23:45:00|13769.2|13765.2|13767.6|13763.6|13769.2|13765.2|13766.1|13762.1|8
1672962600000|2023-01-05 23:50:00|13766.1|13762.1|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|10
1672962900000|2023-01-05 23:55:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|2
1672963200000|2023-01-06 00:00:00|13767.6|13763.6|13756.7|13752.7|13769.2|13765.2|13756.7|13752.7|68
1672963500000|2023-01-06 00:05:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|53
1672963800000|2023-01-06 00:10:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|32
1672964100000|2023-01-06 00:15:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|137
1672964400000|2023-01-06 00:20:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|60
1672964700000|2023-01-06 00:25:00|13755.1|13751.1|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|43
1672965000000|2023-01-06 00:30:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13752|13748|38
1672965300000|2023-01-06 00:35:00|13759.8|13755.8|13764.5|13760.5|13767.6|13763.6|13759.8|13755.8|35
1672965600000|2023-01-06 00:40:00|13762.9|13758.9|13772.3|13768.3|13775.4|13771.4|13762.9|13758.9|125
1672965900000|2023-01-06 00:45:00|13770.8|13766.8|13775.4|13771.4|13778.6|13774.6|13770.8|13766.8|118
1672966200000|2023-01-06 00:50:00|13777|13773|13769.2|13765.2|13778.6|13774.6|13766.1|13762.1|31
1672966500000|2023-01-06 00:55:00|13770.8|13766.8|13775.4|13771.4|13777|13773|13769.2|13765.2|13
1672966800000|2023-01-06 01:00:00|13773.9|13769.9|13778.6|13774.6|13781.7|13777.7|13772.3|13768.3|112
1672967100000|2023-01-06 01:05:00|13777|13773|13762.9|13758.9|13777|13773|13762.9|13758.9|63
1672967400000|2023-01-06 01:10:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|32
1672967700000|2023-01-06 01:15:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|25
1672968000000|2023-01-06 01:20:00|13764.5|13760.5|13767.6|13763.6|13772.3|13768.3|13762.9|13758.9|77
1672968300000|2023-01-06 01:25:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|47
1672968600000|2023-01-06 01:30:00|13767.6|13763.6|13767.6|13763.6|13772.3|13768.3|13766.1|13762.1|79
1672968900000|2023-01-06 01:35:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|48
1672969200000|2023-01-06 01:40:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|22
1672969500000|2023-01-06 01:45:00|13764.5|13760.5|13769.2|13765.2|13770.8|13766.8|13762.9|13758.9|20
1672969800000|2023-01-06 01:50:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|12
1672970100000|2023-01-06 01:55:00|13770.8|13766.8|13775.4|13771.4|13778.6|13774.6|13769.2|13765.2|58
1672970400000|2023-01-06 02:00:00|13777|13773|13787.9|13783.9|13789.5|13785.5|13775.4|13771.4|65
1672970700000|2023-01-06 02:05:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13787.9|13783.9|45
1672971000000|2023-01-06 02:10:00|13784.8|13780.8|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|67
1672971300000|2023-01-06 02:15:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|71
1672971600000|2023-01-06 02:20:00|13794.2|13790.2|13794.2|13790.2|13795.8|13791.8|13794.2|13790.2|49
1672971900000|2023-01-06 02:25:00|||||||||44
1672972200000|2023-01-06 02:30:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|73
1672972500000|2023-01-06 02:35:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13794.2|13790.2|57
1672972800000|2023-01-06 02:40:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|38
1672973100000|2023-01-06 02:45:00|13800.4|13796.4|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|254
1672973400000|2023-01-06 02:50:00|13811.4|13807.4|13806.7|13802.7|13811.4|13807.4|13805.1|13801.1|70
1672973700000|2023-01-06 02:55:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|53
1672974000000|2023-01-06 03:00:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|55
1672974300000|2023-01-06 03:05:00|13808.3|13804.3|13800.4|13796.4|13808.3|13804.3|13800.4|13796.4|56
1672974600000|2023-01-06 03:10:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13800.4|13796.4|50
1672974900000|2023-01-06 03:15:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|30
1672975200000|2023-01-06 03:20:00|13805.1|13801.1|13805.1|13801.1|13806.7|13802.7|13803.6|13799.6|15
1672975500000|2023-01-06 03:25:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13803.6|13799.6|16
1672975800000|2023-01-06 03:30:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13800.4|13796.4|54
1672976100000|2023-01-06 03:35:00|13802|13798|13797.3|13793.3|13803.6|13799.6|13797.3|13793.3|54
1672976400000|2023-01-06 03:40:00|13795.8|13791.8|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|24
1672976700000|2023-01-06 03:45:00|13800.4|13796.4|13791.1|13787.1|13800.4|13796.4|13791.1|13787.1|19
1672977000000|2023-01-06 03:50:00|13794.2|13790.2|13795.8|13791.8|13797.3|13793.3|13791.1|13787.1|45
1672977300000|2023-01-06 03:55:00|13797.3|13793.3|13795.8|13791.8|13797.3|13793.3|13794.2|13790.2|16
1672977600000|2023-01-06 04:00:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|4
1672977900000|2023-01-06 04:05:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|22
1672978200000|2023-01-06 04:10:00|13792.6|13788.6|13792.6|13788.6|13794.2|13790.2|13791.1|13787.1|6
1672978500000|2023-01-06 04:15:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13789.5|13785.5|18
1672978800000|2023-01-06 04:20:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|25
1672979100000|2023-01-06 04:25:00|13789.5|13785.5|13791.1|13787.1|13794.2|13790.2|13789.5|13785.5|11
1672979400000|2023-01-06 04:30:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|2
1672979700000|2023-01-06 04:35:00|||||||||2
1672980000000|2023-01-06 04:40:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|29
1672980300000|2023-01-06 04:45:00|13797.3|13793.3|13795.8|13791.8|13797.3|13793.3|13794.2|13790.2|80
1672980600000|2023-01-06 04:50:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|11
1672980900000|2023-01-06 04:55:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|21
1672981200000|2023-01-06 05:00:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13791.1|13787.1|72
1672981500000|2023-01-06 05:05:00|13789.5|13785.5|13791.1|13787.1|13791.1|13787.1|13789.5|13785.5|34
1672981800000|2023-01-06 05:10:00|13789.5|13785.5|13791.1|13787.1|13791.1|13787.1|13787.9|13783.9|23
1672982100000|2023-01-06 05:15:00|13789.5|13785.5|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|125
1672982400000|2023-01-06 05:20:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|58
1672982700000|2023-01-06 05:25:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|41
1672983000000|2023-01-06 05:30:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|23
1672983300000|2023-01-06 05:35:00|||||||||1
1672983600000|2023-01-06 05:40:00|13784.8|13780.8|13787.9|13783.9|13787.9|13783.9|13784.8|13780.8|21
1672983900000|2023-01-06 05:45:00|13791.1|13787.1|13789.5|13785.5|13791.1|13787.1|13787.9|13783.9|41
1672984200000|2023-01-06 05:50:00|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|13791.1|13787.1|36
1672984500000|2023-01-06 05:55:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13792.6|13788.6|96
1672984800000|2023-01-06 06:00:00|13800.4|13796.4|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|122
1672985100000|2023-01-06 06:05:00|13805.1|13801.1|13806.7|13802.7|13808.3|13804.3|13800.4|13796.4|99
1672985400000|2023-01-06 06:10:00|13809.8|13805.8|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|16
1672985700000|2023-01-06 06:15:00|13798.9|13794.9|13803.6|13799.6|13806.7|13802.7|13798.9|13794.9|29
1672986000000|2023-01-06 06:20:00|13800.4|13796.4|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|72
1672986300000|2023-01-06 06:25:00|13802|13798|13795.8|13791.8|13803.6|13799.6|13795.8|13791.8|18
1672986600000|2023-01-06 06:30:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|31
1672986900000|2023-01-06 06:35:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13791.1|13787.1|12
1672987200000|2023-01-06 06:40:00|13792.6|13788.6|13792.6|13788.6|13797.3|13793.3|13791.1|13787.1|4
1672987500000|2023-01-06 06:45:00|13794.2|13790.2|13787.9|13783.9|13794.2|13790.2|13787.9|13783.9|25
1672987800000|2023-01-06 06:50:00|13789.5|13785.5|13794.2|13790.2|13794.2|13790.2|13789.5|13785.5|29
1672988100000|2023-01-06 06:55:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13791.1|13787.1|15
1672988400000|2023-01-06 07:00:00|13795.8|13791.8|13812.9|13808.9|13812.9|13808.9|13791.1|13787.1|117
1672988700000|2023-01-06 07:05:00|13811.4|13807.4|13819.2|13815.2|13822.3|13818.3|13811.4|13807.4|123
1672989000000|2023-01-06 07:10:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13817.6|13813.6|169
1672989300000|2023-01-06 07:15:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|98
1672989600000|2023-01-06 07:20:00|13820.8|13816.8|13809.8|13805.8|13822.3|13818.3|13809.8|13805.8|26
1672989900000|2023-01-06 07:25:00|13811.4|13807.4|13809.8|13805.8|13817.6|13813.6|13809.8|13805.8|89
1672990200000|2023-01-06 07:30:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13806.7|13802.7|136
1672990500000|2023-01-06 07:35:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13800.4|13796.4|97
1672990800000|2023-01-06 07:40:00|13800.4|13796.4|13798.9|13794.9|13806.7|13802.7|13797.3|13793.3|115
1672991100000|2023-01-06 07:45:00|13800.4|13796.4|13797.3|13793.3|13803.6|13799.6|13795.8|13791.8|65
1672991400000|2023-01-06 07:50:00|13798.9|13794.9|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|119
1672991700000|2023-01-06 07:55:00|13800.4|13796.4|13795.8|13791.8|13800.4|13796.4|13794.2|13790.2|133
1672992000000|2023-01-06 08:00:00|13794.2|13790.2|13794.2|13790.2|13803.6|13799.6|13781.7|13777.7|314
1672992300000|2023-01-06 08:05:00|13797.3|13793.3|13778.6|13774.6|13800.4|13796.4|13778.6|13774.6|284
1672992600000|2023-01-06 08:10:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13778.6|13774.6|241
1672992900000|2023-01-06 08:15:00|13781.7|13777.7|13784.8|13780.8|13792.6|13788.6|13778.6|13774.6|159
1672993200000|2023-01-06 08:20:00|13787.9|13783.9|13778.6|13774.6|13791.1|13787.1|13777|13773|74
1672993500000|2023-01-06 08:25:00|13777|13773|13775.4|13771.4|13781.7|13777.7|13773.9|13769.9|104
1672993800000|2023-01-06 08:30:00|13773.9|13769.9|13772.3|13768.3|13777|13773|13766.1|13762.1|298
1672994100000|2023-01-06 08:35:00|13773.9|13769.9|13781.7|13777.7|13781.7|13777.7|13772.3|13768.3|152
1672994400000|2023-01-06 08:40:00|13784.8|13780.8|13787.9|13783.9|13789.5|13785.5|13778.6|13774.6|141
1672994700000|2023-01-06 08:45:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|103
1672995000000|2023-01-06 08:50:00|13786.4|13782.4|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|96
1672995300000|2023-01-06 08:55:00|13787.9|13783.9|13781.7|13777.7|13787.9|13783.9|13778.6|13774.6|117
1672995600000|2023-01-06 09:00:00|13784.8|13780.8|13781.7|13777.7|13794.2|13790.2|13781.7|13777.7|151
1672995900000|2023-01-06 09:05:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|74
1672996200000|2023-01-06 09:10:00|13783.3|13779.3|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|115
1672996500000|2023-01-06 09:15:00|13778.6|13774.6|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|167
1672996800000|2023-01-06 09:20:00|13783.3|13779.3|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|168
1672997100000|2023-01-06 09:25:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|218
1672997400000|2023-01-06 09:30:00|13784.8|13780.8|13777|13773|13784.8|13780.8|13772.3|13768.3|323
1672997700000|2023-01-06 09:35:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|188
1672998000000|2023-01-06 09:40:00|13778.6|13774.6|13784.8|13780.8|13787.9|13783.9|13775.4|13771.4|248
1672998300000|2023-01-06 09:45:00|13787.9|13783.9|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|238
1672998600000|2023-01-06 09:50:00|13772.3|13768.3|13756.7|13752.7|13772.3|13768.3|13756.7|13752.7|382
1672998900000|2023-01-06 09:55:00|13758.3|13754.3|13767.6|13763.6|13767.6|13763.6|13756.7|13752.7|260
1672999200000|2023-01-06 10:00:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|259
1672999500000|2023-01-06 10:05:00|13762.9|13758.9|13756.7|13752.7|13766.1|13762.1|13753.6|13749.6|109
1672999800000|2023-01-06 10:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|344
1673000100000|2023-01-06 10:15:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|263
1673000400000|2023-01-06 10:20:00|13764.5|13760.5|13756.7|13752.7|13766.1|13762.1|13756.7|13752.7|114
1673000700000|2023-01-06 10:25:00|13753.6|13749.6|13759.8|13755.8|13766.1|13762.1|13753.6|13749.6|170
1673001000000|2023-01-06 10:30:00|13762.9|13758.9|13772.3|13768.3|13772.3|13768.3|13762.9|13758.9|120
1673001300000|2023-01-06 10:35:00|13769.2|13765.2|13775.4|13771.4|13781.7|13777.7|13769.2|13765.2|104
1673001600000|2023-01-06 10:40:00|13773.9|13769.9|13766.1|13762.1|13773.9|13769.9|13766.1|13762.1|38
1673001900000|2023-01-06 10:45:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|65
1673002200000|2023-01-06 10:50:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|51
1673002500000|2023-01-06 10:55:00|13759.8|13755.8|13772.3|13768.3|13772.3|13768.3|13759.8|13755.8|85
1673002800000|2023-01-06 11:00:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|107
1673003100000|2023-01-06 11:05:00|13773.9|13769.9|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|119
1673003400000|2023-01-06 11:10:00|13780.1|13776.1|13783.3|13779.3|13784.8|13780.8|13778.6|13774.6|97
1673003700000|2023-01-06 11:15:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|65
1673004000000|2023-01-06 11:20:00|13786.4|13782.4|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|75
1673004300000|2023-01-06 11:25:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|31
1673004600000|2023-01-06 11:30:00|13786.4|13782.4|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|131
1673004900000|2023-01-06 11:35:00|13787.9|13783.9|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|87
1673005200000|2023-01-06 11:40:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|68
1673005500000|2023-01-06 11:45:00|13784.8|13780.8|13791.1|13787.1|13791.1|13787.1|13784.8|13780.8|70
1673005800000|2023-01-06 11:50:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|81
1673006100000|2023-01-06 11:55:00|13789.5|13785.5|13791.1|13787.1|13794.2|13790.2|13787.9|13783.9|109
1673006400000|2023-01-06 12:00:00|13794.2|13790.2|13794.2|13790.2|13797.3|13793.3|13794.2|13790.2|40
1673006700000|2023-01-06 12:05:00|13791.1|13787.1|13792.6|13788.6|13797.3|13793.3|13791.1|13787.1|88
1673007000000|2023-01-06 12:10:00|13791.1|13787.1|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|130
1673007300000|2023-01-06 12:15:00|13784.8|13780.8|13789.5|13785.5|13791.1|13787.1|13781.7|13777.7|267
1673007600000|2023-01-06 12:20:00|13791.1|13787.1|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|197
1673007900000|2023-01-06 12:25:00|13792.6|13788.6|13800.4|13796.4|13800.4|13796.4|13787.9|13783.9|300
1673008200000|2023-01-06 12:30:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|235
1673008500000|2023-01-06 12:35:00|13797.3|13793.3|13778.6|13774.6|13797.3|13793.3|13778.6|13774.6|285
1673008800000|2023-01-06 12:40:00|13781.7|13777.7|13784.8|13780.8|13787.9|13783.9|13781.7|13777.7|140
1673009100000|2023-01-06 12:45:00|13786.4|13782.4|13770.8|13766.8|13791.1|13787.1|13769.2|13765.2|299
1673009400000|2023-01-06 12:50:00|13772.3|13768.3|13775.4|13771.4|13781.7|13777.7|13769.2|13765.2|247
1673009700000|2023-01-06 12:55:00|13772.3|13768.3|13762.9|13758.9|13778.6|13774.6|13761.4|13757.4|440
1673010000000|2023-01-06 13:00:00|13759.8|13755.8|13741.1|13737.1|13759.8|13755.8|13741.1|13737.1|444
1673010300000|2023-01-06 13:05:00|13744.2|13740.2|13747.3|13743.3|13753.6|13749.6|13737.9|13733.9|569
1673010600000|2023-01-06 13:10:00|13745.8|13741.8|13742.6|13738.6|13750.4|13746.4|13741.1|13737.1|581
1673010900000|2023-01-06 13:15:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13731.7|13727.7|389
1673011200000|2023-01-06 13:20:00|13741.1|13737.1|13722.3|13718.3|13741.1|13737.1|13719.2|13715.2|1447
1673011500000|2023-01-06 13:25:00|13723.9|13719.9|13752|13748|13752|13748|13722.3|13718.3|353
1673011800000|2023-01-06 13:30:00|13753.6|13749.6|13733.3|13729.3|13830.1|13826.1|13716.1|13712.1|1900
1673012100000|2023-01-06 13:35:00|13734.8|13730.8|13681.7|13677.7|13744.2|13740.2|13670.8|13666.8|1699
1673012400000|2023-01-06 13:40:00|13684.8|13680.8|13747.3|13743.3|13753.6|13749.6|13684.8|13680.8|2043
1673012700000|2023-01-06 13:45:00|13750.4|13746.4|13791.1|13787.1|13806.7|13802.7|13741.1|13737.1|1922
1673013000000|2023-01-06 13:50:00|13794.2|13790.2|13800.4|13796.4|13844.2|13840.2|13794.2|13790.2|1801
1673013300000|2023-01-06 13:55:00|13798.9|13794.9|13816.1|13812.1|13828.6|13824.6|13781.7|13777.7|1424
1673013600000|2023-01-06 14:00:00|13819.2|13815.2|13819.2|13815.2|13831.7|13827.7|13800.4|13796.4|1150
1673013900000|2023-01-06 14:05:00|13820.8|13816.8|13772.3|13768.3|13828.6|13824.6|13772.3|13768.3|1513
1673014200000|2023-01-06 14:10:00|13775.4|13771.4|13769.2|13765.2|13787.9|13783.9|13744.2|13740.2|1590
1673014500000|2023-01-06 14:15:00|13770.8|13766.8|13731.7|13727.7|13775.4|13771.4|13728.6|13724.6|1001
1673014800000|2023-01-06 14:20:00|13728.6|13724.6|13745.8|13741.8|13750.4|13746.4|13716.1|13712.1|1137
1673015100000|2023-01-06 14:25:00|13744.2|13740.2|13722.3|13718.3|13750.4|13746.4|13722.3|13718.3|1090
1673015400000|2023-01-06 14:30:00|13725.4|13721.4|13781.7|13777.7|13794.2|13790.2|13719.2|13715.2|1980
1673015700000|2023-01-06 14:35:00|13780.1|13776.1|13769.2|13765.2|13794.2|13790.2|13758.3|13754.3|967
1673016000000|2023-01-06 14:40:00|13767.6|13763.6|13731.7|13727.7|13769.2|13765.2|13727|13723|1146
1673016300000|2023-01-06 14:45:00|13730.1|13726.1|13750.4|13746.4|13778.6|13774.6|13728.6|13724.6|1065
1673016600000|2023-01-06 14:50:00|13753.6|13749.6|13778.6|13774.6|13784.8|13780.8|13753.6|13749.6|570
1673016900000|2023-01-06 14:55:00|13775.4|13771.4|13764.5|13760.5|13784.8|13780.8|13758.3|13754.3|603
1673017200000|2023-01-06 15:00:00|13802|13798|13850.4|13846.4|13881.7|13877.7|13792.6|13788.6|2213
1673017500000|2023-01-06 15:05:00|13852|13848|13916.1|13912.1|13922.3|13918.3|13852|13848|2204
1673017800000|2023-01-06 15:10:00|13912.9|13908.9|13906.7|13902.7|13922.3|13918.3|13903.6|13899.6|1364
1673018100000|2023-01-06 15:15:00|13912.9|13908.9|13914.5|13910.5|13934.8|13930.8|13903.6|13899.6|1796
1673018400000|2023-01-06 15:20:00|13912.9|13908.9|13906.7|13902.7|13922.3|13918.3|13894.2|13890.2|1740
1673018700000|2023-01-06 15:25:00|13905.1|13901.1|13900.4|13896.4|13919.2|13915.2|13894.2|13890.2|1042
1673019000000|2023-01-06 15:30:00|13898.9|13894.9|13919.2|13915.2|13922.3|13918.3|13895.8|13891.8|919
1673019300000|2023-01-06 15:35:00|13922.3|13918.3|13959.8|13955.8|13966.1|13962.1|13919.2|13915.2|2180
1673019600000|2023-01-06 15:40:00|13956.7|13952.7|13959.8|13955.8|13984.8|13980.8|13953.6|13949.6|1625
1673019900000|2023-01-06 15:45:00|13962.9|13958.9|13991.1|13987.1|13992.6|13988.6|13953.6|13949.6|1049
1673020200000|2023-01-06 15:50:00|13987.9|13983.9|13991.1|13987.1|14000.4|13996.4|13975.4|13971.4|1272
1673020500000|2023-01-06 15:55:00|13987.9|13983.9|13998.9|13994.9|14016.1|14012.1|13984.8|13980.8|1638
1673020800000|2023-01-06 16:00:00|14000.4|13996.4|14012.9|14008.9|14019.2|14015.2|13994.2|13990.2|1054
1673021100000|2023-01-06 16:05:00|14011.4|14007.4|14022.3|14018.3|14025.4|14021.4|14003.6|13999.6|950
1673021400000|2023-01-06 16:10:00|14023.9|14019.9|14025.4|14021.4|14037.9|14033.9|14016.1|14012.1|1113
1673021700000|2023-01-06 16:15:00|14022.3|14018.3|14012.9|14008.9|14028.6|14024.6|14005.1|14001.1|756
1673022000000|2023-01-06 16:20:00|14014.5|14010.5|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|1285
1673022300000|2023-01-06 16:25:00|14022.3|14018.3|14009.8|14005.8|14028.6|14024.6|14009.8|14005.8|507
1673022600000|2023-01-06 16:30:00|14006.7|14002.7|13997.3|13993.3|14009.8|14005.8|13994.2|13990.2|624
1673022900000|2023-01-06 16:35:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13987.9|13983.9|676
1673023200000|2023-01-06 16:40:00|14003.6|13999.6|13983.3|13979.3|14006.7|14002.7|13978.6|13974.6|720
1673023500000|2023-01-06 16:45:00|13984.8|13980.8|13969.2|13965.2|13987.9|13983.9|13966.1|13962.1|1046
1673023800000|2023-01-06 16:50:00|13972.3|13968.3|13966.1|13962.1|13986.4|13982.4|13964.5|13960.5|1158
1673024100000|2023-01-06 16:55:00|13969.2|13965.2|13991.1|13987.1|13994.2|13990.2|13969.2|13965.2|480
1673024400000|2023-01-06 17:00:00|13992.6|13988.6|13981.7|13977.7|13994.2|13990.2|13978.6|13974.6|454
1673024700000|2023-01-06 17:05:00|13978.6|13974.6|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|248
1673025000000|2023-01-06 17:10:00|13980.1|13976.1|13978.6|13974.6|13984.8|13980.8|13972.3|13968.3|220
1673025300000|2023-01-06 17:15:00|13975.4|13971.4|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|338
1673025600000|2023-01-06 17:20:00|13983.3|13979.3|14003.6|13999.6|14003.6|13999.6|13983.3|13979.3|375
1673025900000|2023-01-06 17:25:00|14006.7|14002.7|13994.2|13990.2|14009.8|14005.8|13994.2|13990.2|376
1673026200000|2023-01-06 17:30:00|13997.3|13993.3|13986.4|13982.4|13997.3|13993.3|13981.7|13977.7|251
1673026500000|2023-01-06 17:35:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|377
1673026800000|2023-01-06 17:40:00|13981.7|13977.7|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|281
1673027100000|2023-01-06 17:45:00|13972.3|13968.3|13962.9|13958.9|13972.3|13968.3|13958.3|13954.3|488
1673027400000|2023-01-06 17:50:00|13961.4|13957.4|13980.1|13976.1|13981.7|13977.7|13953.6|13949.6|479
1673027700000|2023-01-06 17:55:00|13978.6|13974.6|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|526
1673028000000|2023-01-06 18:00:00|13997.3|13993.3|13970.8|13966.8|13997.3|13993.3|13969.2|13965.2|474
1673028300000|2023-01-06 18:05:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|189
1673028600000|2023-01-06 18:10:00|13969.2|13965.2|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|228
1673028900000|2023-01-06 18:15:00|13970.8|13966.8|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|357
1673029200000|2023-01-06 18:20:00|13981.7|13977.7|13994.2|13990.2|13997.3|13993.3|13975.4|13971.4|364
1673029500000|2023-01-06 18:25:00|13992.6|13988.6|13995.8|13991.8|14006.7|14002.7|13991.1|13987.1|305
1673029800000|2023-01-06 18:30:00|13997.3|13993.3|14008.3|14004.3|14016.1|14012.1|13994.2|13990.2|467
1673030100000|2023-01-06 18:35:00|14006.7|14002.7|14012.9|14008.9|14012.9|14008.9|14002|13998|295
1673030400000|2023-01-06 18:40:00|14016.1|14012.1|14019.2|14015.2|14025.4|14021.4|14006.7|14002.7|661
1673030700000|2023-01-06 18:45:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|304
1673031000000|2023-01-06 18:50:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14019.2|14015.2|392
1673031300000|2023-01-06 18:55:00|14028.6|14024.6|14041.1|14037.1|14044.2|14040.2|14028.6|14024.6|592
1673031600000|2023-01-06 19:00:00|14044.2|14040.2|14022.3|14018.3|14044.2|14040.2|14019.2|14015.2|525
1673031900000|2023-01-06 19:05:00|14019.2|14015.2|14019.2|14015.2|14023.9|14019.9|14012.9|14008.9|539
1673032200000|2023-01-06 19:10:00|14022.3|14018.3|14028.6|14024.6|14031.7|14027.7|14022.3|14018.3|492
1673032500000|2023-01-06 19:15:00|14027|14023|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|330
1673032800000|2023-01-06 19:20:00|14028.6|14024.6|14031.7|14027.7|14031.7|14027.7|14025.4|14021.4|327
1673033100000|2023-01-06 19:25:00|14030.1|14026.1|14028.6|14024.6|14037.9|14033.9|14025.4|14021.4|403
1673033400000|2023-01-06 19:30:00|14027|14023|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|365
1673033700000|2023-01-06 19:35:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14022.3|14018.3|401
1673034000000|2023-01-06 19:40:00|14023.9|14019.9|14019.2|14015.2|14031.7|14027.7|14019.2|14015.2|353
1673034300000|2023-01-06 19:45:00|14020.8|14016.8|14025.4|14021.4|14025.4|14021.4|14019.2|14015.2|321
1673034600000|2023-01-06 19:50:00|14022.3|14018.3|14034.8|14030.8|14036.4|14032.4|14022.3|14018.3|367
1673034900000|2023-01-06 19:55:00|14036.4|14032.4|14006.7|14002.7|14037.9|14033.9|14003.6|13999.6|1805
1673035200000|2023-01-06 20:00:00|14003.6|13999.6|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|1047
1673035500000|2023-01-06 20:05:00|14006.7|14002.7|14016.1|14012.1|14019.2|14015.2|14003.6|13999.6|692
1673035800000|2023-01-06 20:10:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14012.9|14008.9|418
1673036100000|2023-01-06 20:15:00|14022.3|14018.3|14025.4|14021.4|14031.7|14027.7|14022.3|14018.3|417
1673036400000|2023-01-06 20:20:00|14022.3|14018.3|14031.7|14027.7|14037.9|14033.9|14019.2|14015.2|544
1673036700000|2023-01-06 20:25:00|14033.3|14029.3|14059.8|14055.8|14059.8|14055.8|14030.1|14026.1|752
1673037000000|2023-01-06 20:30:00|14056.7|14052.7|14047.3|14043.3|14058.3|14054.3|14044.2|14040.2|599
1673037300000|2023-01-06 20:35:00|14045.8|14041.8|14034.8|14030.8|14050.4|14046.4|14034.8|14030.8|575
1673037600000|2023-01-06 20:40:00|14037.9|14033.9|14037.9|14033.9|14041.1|14037.1|14034.8|14030.8|415
1673037900000|2023-01-06 20:45:00|14034.8|14030.8|14044.2|14040.2|14044.2|14040.2|14031.7|14027.7|430
1673038200000|2023-01-06 20:50:00|14045.8|14041.8|14041.1|14037.1|14053.6|14049.6|14037.9|14033.9|727
1673038500000|2023-01-06 20:55:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|1065
1673038800000|2023-01-06 21:00:00|14041.1|14037.1|14022.3|14018.3|14044.2|14040.2|14022.3|14018.3|1027
1673039100000|2023-01-06 21:05:00|14019.2|14015.2|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|281
1673039400000|2023-01-06 21:10:00|14023.9|14019.9|14019.2|14015.2|14025.4|14021.4|14016.1|14012.1|349
1673039700000|2023-01-06 21:15:00|14017.6|14013.6|14019.2|14015.2|14022.3|14018.3|14016.1|14012.1|221
1673040000000|2023-01-06 21:20:00|14022.3|14018.3|14019.2|14015.2|14022.3|14018.3|14019.2|14015.2|130
1673040300000|2023-01-06 21:25:00|14016.1|14012.1|14025.4|14021.4|14025.4|14021.4|14016.1|14012.1|209
1673040600000|2023-01-06 21:30:00|14022.3|14018.3|14020.8|14016.8|14022.3|14018.3|14019.2|14015.2|111
1673040900000|2023-01-06 21:35:00|14022.3|14018.3|14020.8|14016.8|14023.9|14019.9|14019.2|14015.2|96
1673041200000|2023-01-06 21:40:00|14022.3|14018.3|14031.7|14027.7|14031.7|14027.7|14016.1|14012.1|264
1673041500000|2023-01-06 21:45:00|14030.1|14026.1|14019.2|14015.2|14034.8|14030.8|14019.2|14015.2|228
1673041800000|2023-01-06 21:50:00|14016.1|14012.1|14022.3|14018.3|14025.4|14021.4|14012.9|14008.9|252
1673042100000|2023-01-06 21:55:00|14020.8|14016.8|14020.8|14016.8|14028.6|14024.6|14019.2|14015.2|125
1673218800000|2023-01-08 23:00:00|14016.1|14012.1|14031.7|14027.7|14031.7|14027.7|14006.7|14002.7|274
1673219100000|2023-01-08 23:05:00|14028.6|14024.6|14005.1|14001.1|14033.3|14029.3|14003.6|13999.6|170
1673219400000|2023-01-08 23:10:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|49
1673219700000|2023-01-08 23:15:00|13995.8|13991.8|14008.3|14004.3|14008.3|14004.3|13991.1|13987.1|85
1673220000000|2023-01-08 23:20:00|14009.8|14005.8|14005.1|14001.1|14009.8|14005.8|14003.6|13999.6|19
1673220300000|2023-01-08 23:25:00|14003.6|13999.6|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|59
1673220600000|2023-01-08 23:30:00|14000.4|13996.4|13984.8|13980.8|14000.4|13996.4|13984.8|13980.8|21
1673220900000|2023-01-08 23:35:00|13986.4|13982.4|13984.8|13980.8|13994.2|13990.2|13984.8|13980.8|39
1673221200000|2023-01-08 23:40:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|38
1673221500000|2023-01-08 23:45:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|12
1673221800000|2023-01-08 23:50:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|31
1673222100000|2023-01-08 23:55:00|13983.3|13979.3|13991.1|13987.1|13991.1|13987.1|13983.3|13979.3|67
1673222400000|2023-01-09 00:00:00|13989.5|13985.5|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|59
1673222700000|2023-01-09 00:05:00|13994.2|13990.2|13972.3|13968.3|13994.2|13990.2|13972.3|13968.3|101
1673223000000|2023-01-09 00:10:00|13970.8|13966.8|13975.4|13971.4|13975.4|13971.4|13970.8|13966.8|46
1673223300000|2023-01-09 00:15:00|13978.6|13974.6|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|67
1673223600000|2023-01-09 00:20:00|13987.9|13983.9|13991.1|13987.1|13994.2|13990.2|13984.8|13980.8|63
1673223900000|2023-01-09 00:25:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|51
1673224200000|2023-01-09 00:30:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13986.4|13982.4|58
1673224500000|2023-01-09 00:35:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|70
1673224800000|2023-01-09 00:40:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|18
1673225100000|2023-01-09 00:45:00|13980.1|13976.1|13972.3|13968.3|13980.1|13976.1|13972.3|13968.3|33
1673225400000|2023-01-09 00:50:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|82
1673225700000|2023-01-09 00:55:00|13973.9|13969.9|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|19
1673226000000|2023-01-09 01:00:00|13978.6|13974.6|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|57
1673226300000|2023-01-09 01:05:00|13975.4|13971.4|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|53
1673226600000|2023-01-09 01:10:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|60
1673226900000|2023-01-09 01:15:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|39
1673227200000|2023-01-09 01:20:00|13962.9|13958.9|13962.9|13958.9|13972.3|13968.3|13962.9|13958.9|40
1673227500000|2023-01-09 01:25:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|32
1673227800000|2023-01-09 01:30:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13970.8|13966.8|17
1673228100000|2023-01-09 01:35:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|18
1673228400000|2023-01-09 01:40:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|29
1673228700000|2023-01-09 01:45:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|36
1673229000000|2023-01-09 01:50:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|74
1673229300000|2023-01-09 01:55:00|13977|13973|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|43
1673229600000|2023-01-09 02:00:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|39
1673229900000|2023-01-09 02:05:00|13970.8|13966.8|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|45
1673230200000|2023-01-09 02:10:00|13970.8|13966.8|13975.4|13971.4|13975.4|13971.4|13969.2|13965.2|15
1673230500000|2023-01-09 02:15:00|13977|13973|13975.4|13971.4|13977|13973|13972.3|13968.3|19
1673230800000|2023-01-09 02:20:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|19
1673231100000|2023-01-09 02:25:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13969.2|13965.2|13
1673231400000|2023-01-09 02:30:00|||||||||20
1673231700000|2023-01-09 02:35:00|13970.8|13966.8|13972.3|13968.3|13975.4|13971.4|13967.6|13963.6|68
1673232000000|2023-01-09 02:40:00|13973.9|13969.9|13981.7|13977.7|13981.7|13977.7|13973.9|13969.9|88
1673232300000|2023-01-09 02:45:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13983.3|13979.3|26
1673232600000|2023-01-09 02:50:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|22
1673232900000|2023-01-09 02:55:00|13981.7|13977.7|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|35
1673233200000|2023-01-09 03:00:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13983.3|13979.3|18
1673233500000|2023-01-09 03:05:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|27
1673233800000|2023-01-09 03:10:00|13991.1|13987.1|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|36
1673234100000|2023-01-09 03:15:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|17
1673234400000|2023-01-09 03:20:00|13984.8|13980.8|13983.3|13979.3|13984.8|13980.8|13983.3|13979.3|9
1673234700000|2023-01-09 03:25:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|3
1673235000000|2023-01-09 03:30:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|27
1673235300000|2023-01-09 03:35:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13986.4|13982.4|13
1673235600000|2023-01-09 03:40:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13986.4|13982.4|11
1673235900000|2023-01-09 03:45:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|9
1673236200000|2023-01-09 03:50:00|13986.4|13982.4|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|62
1673236500000|2023-01-09 03:55:00|13991.1|13987.1|13986.4|13982.4|13991.1|13987.1|13984.8|13980.8|17
1673236800000|2023-01-09 04:00:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13981.7|13977.7|12
1673237100000|2023-01-09 04:05:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|3
1673237400000|2023-01-09 04:10:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|29
1673237700000|2023-01-09 04:15:00|||||||||3
1673238000000|2023-01-09 04:20:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|57
1673238300000|2023-01-09 04:25:00|||||||||5
1673238600000|2023-01-09 04:30:00|13986.4|13982.4|13987.9|13983.9|13987.9|13983.9|13986.4|13982.4|5
1673238900000|2023-01-09 04:35:00|13986.4|13982.4|13983.3|13979.3|13987.9|13983.9|13981.7|13977.7|57
1673239200000|2023-01-09 04:40:00|13984.8|13980.8|13983.3|13979.3|13984.8|13980.8|13981.7|13977.7|14
1673239500000|2023-01-09 04:45:00|13984.8|13980.8|13975.4|13971.4|13984.8|13980.8|13975.4|13971.4|208
1673239800000|2023-01-09 04:50:00|||||||||6
1673240100000|2023-01-09 04:55:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|27
1673240400000|2023-01-09 05:00:00|||||||||2
1673240700000|2023-01-09 05:05:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13977|13973|18
1673241000000|2023-01-09 05:10:00|||||||||4
1673241300000|2023-01-09 05:15:00|13980.1|13976.1|13978.6|13974.6|13980.1|13976.1|13978.6|13974.6|10
1673241600000|2023-01-09 05:20:00|13980.1|13976.1|13984.8|13980.8|13984.8|13980.8|13978.6|13974.6|25
1673241900000|2023-01-09 05:25:00|13981.7|13977.7|13983.3|13979.3|13983.3|13979.3|13981.7|13977.7|10
1673242200000|2023-01-09 05:30:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13975.4|13971.4|18
1673242500000|2023-01-09 05:35:00|13978.6|13974.6|13973.9|13969.9|13978.6|13974.6|13973.9|13969.9|13
1673242800000|2023-01-09 05:40:00|13975.4|13971.4|13973.9|13969.9|13975.4|13971.4|13973.9|13969.9|2
1673243100000|2023-01-09 05:45:00|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|13975.4|13971.4|2
1673243400000|2023-01-09 05:50:00|13978.6|13974.6|13984.8|13980.8|13986.4|13982.4|13978.6|13974.6|39
1673243700000|2023-01-09 05:55:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|25
1673244000000|2023-01-09 06:00:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13981.7|13977.7|23
1673244300000|2023-01-09 06:05:00|13983.3|13979.3|13980.1|13976.1|13984.8|13980.8|13978.6|13974.6|25
1673244600000|2023-01-09 06:10:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|8
1673244900000|2023-01-09 06:15:00|||||||||5
1673245200000|2023-01-09 06:20:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|32
1673245500000|2023-01-09 06:25:00|||||||||1
1673245800000|2023-01-09 06:30:00|13983.3|13979.3|13991.1|13987.1|13991.1|13987.1|13983.3|13979.3|27
1673246100000|2023-01-09 06:35:00|13987.9|13983.9|13992.6|13988.6|13994.2|13990.2|13987.9|13983.9|37
1673246400000|2023-01-09 06:40:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13991.1|13987.1|17
1673246700000|2023-01-09 06:45:00|13995.8|13991.8|13994.2|13990.2|14000.4|13996.4|13994.2|13990.2|23
1673247000000|2023-01-09 06:50:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13991.1|13987.1|9
1673247300000|2023-01-09 06:55:00|13989.5|13985.5|13991.1|13987.1|13992.6|13988.6|13987.9|13983.9|65
1673247600000|2023-01-09 07:00:00|13992.6|13988.6|13975.4|13971.4|13992.6|13988.6|13962.9|13958.9|102
1673247900000|2023-01-09 07:05:00|13973.9|13969.9|13984.8|13980.8|13987.9|13983.9|13972.3|13968.3|61
1673248200000|2023-01-09 07:10:00|13986.4|13982.4|13986.4|13982.4|13989.5|13985.5|13981.7|13977.7|56
1673248500000|2023-01-09 07:15:00|13984.8|13980.8|13987.9|13983.9|13991.1|13987.1|13981.7|13977.7|75
1673248800000|2023-01-09 07:20:00|13991.1|13987.1|13967.6|13963.6|13991.1|13987.1|13962.9|13958.9|111
1673249100000|2023-01-09 07:25:00|13966.1|13962.1|13950.4|13946.4|13969.2|13965.2|13950.4|13946.4|152
1673249400000|2023-01-09 07:30:00|13953.6|13949.6|13944.2|13940.2|13953.6|13949.6|13936.4|13932.4|201
1673249700000|2023-01-09 07:35:00|13941.1|13937.1|13920.8|13916.8|13944.2|13940.2|13919.2|13915.2|266
1673250000000|2023-01-09 07:40:00|13919.2|13915.2|13928.6|13924.6|13931.7|13927.7|13919.2|13915.2|135
1673250300000|2023-01-09 07:45:00|13927|13923|13919.2|13915.2|13931.7|13927.7|13916.1|13912.1|94
1673250600000|2023-01-09 07:50:00|13917.6|13913.6|13919.2|13915.2|13922.3|13918.3|13906.7|13902.7|172
1673250900000|2023-01-09 07:55:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13900.4|13896.4|171
1673251200000|2023-01-09 08:00:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|260
1673251500000|2023-01-09 08:05:00|13922.3|13918.3|13912.9|13908.9|13922.3|13918.3|13906.7|13902.7|133
1673251800000|2023-01-09 08:10:00|13909.8|13905.8|13917.6|13913.6|13925.4|13921.4|13906.7|13902.7|228
1673252100000|2023-01-09 08:15:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|324
1673252400000|2023-01-09 08:20:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13900.4|13896.4|294
1673252700000|2023-01-09 08:25:00|13911.4|13907.4|13922.3|13918.3|13922.3|13918.3|13900.4|13896.4|288
1673253000000|2023-01-09 08:30:00|13919.2|13915.2|13906.7|13902.7|13919.2|13915.2|13897.3|13893.3|238
1673253300000|2023-01-09 08:35:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|131
1673253600000|2023-01-09 08:40:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13900.4|13896.4|113
1673253900000|2023-01-09 08:45:00|13916.1|13912.1|13922.3|13918.3|13925.4|13921.4|13912.9|13908.9|205
1673254200000|2023-01-09 08:50:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|155
1673254500000|2023-01-09 08:55:00|13917.6|13913.6|13903.6|13899.6|13919.2|13915.2|13900.4|13896.4|221
1673254800000|2023-01-09 09:00:00|13906.7|13902.7|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|192
1673255100000|2023-01-09 09:05:00|13912.9|13908.9|13903.6|13899.6|13928.6|13924.6|13903.6|13899.6|178
1673255400000|2023-01-09 09:10:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|129
1673255700000|2023-01-09 09:15:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13908.3|13904.3|143
1673256000000|2023-01-09 09:20:00|13911.4|13907.4|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|232
1673256300000|2023-01-09 09:25:00|13911.4|13907.4|13909.8|13905.8|13919.2|13915.2|13906.7|13902.7|99
1673256600000|2023-01-09 09:30:00|13912.9|13908.9|13909.8|13905.8|13912.9|13908.9|13900.4|13896.4|114
1673256900000|2023-01-09 09:35:00|13912.9|13908.9|13900.4|13896.4|13912.9|13908.9|13897.3|13893.3|137
1673257200000|2023-01-09 09:40:00|13898.9|13894.9|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|84
1673257500000|2023-01-09 09:45:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13903.6|13899.6|95
1673257800000|2023-01-09 09:50:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|97
1673258100000|2023-01-09 09:55:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|134
1673258400000|2023-01-09 10:00:00|13908.3|13904.3|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|77
1673258700000|2023-01-09 10:05:00|13906.7|13902.7|13908.3|13904.3|13916.1|13912.1|13903.6|13899.6|299
1673259000000|2023-01-09 10:10:00|13906.7|13902.7|13916.1|13912.1|13919.2|13915.2|13906.7|13902.7|100
1673259300000|2023-01-09 10:15:00|13917.6|13913.6|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|36
1673259600000|2023-01-09 10:20:00|13925.4|13921.4|13934.8|13930.8|13936.4|13932.4|13922.3|13918.3|266
1673259900000|2023-01-09 10:25:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13925.4|13921.4|154
1673260200000|2023-01-09 10:30:00|13931.7|13927.7|13928.6|13924.6|13933.3|13929.3|13925.4|13921.4|144
1673260500000|2023-01-09 10:35:00|13931.7|13927.7|13928.6|13924.6|13937.9|13933.9|13925.4|13921.4|194
1673260800000|2023-01-09 10:40:00|13925.4|13921.4|13909.8|13905.8|13925.4|13921.4|13909.8|13905.8|69
1673261100000|2023-01-09 10:45:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13911.4|13907.4|57
1673261400000|2023-01-09 10:50:00|13914.5|13910.5|13916.1|13912.1|13916.1|13912.1|13909.8|13905.8|75
1673261700000|2023-01-09 10:55:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|53
1673262000000|2023-01-09 11:00:00|13912.9|13908.9|13919.2|13915.2|13919.2|13915.2|13912.9|13908.9|45
1673262300000|2023-01-09 11:05:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|110
1673262600000|2023-01-09 11:10:00|13914.5|13910.5|13919.2|13915.2|13922.3|13918.3|13912.9|13908.9|51
1673262900000|2023-01-09 11:15:00|13920.8|13916.8|13919.2|13915.2|13925.4|13921.4|13919.2|13915.2|45
1673263200000|2023-01-09 11:20:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13903.6|13899.6|185
1673263500000|2023-01-09 11:25:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|77
1673263800000|2023-01-09 11:30:00|13909.8|13905.8|13897.3|13893.3|13909.8|13905.8|13897.3|13893.3|150
1673264100000|2023-01-09 11:35:00|13898.9|13894.9|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|96
1673264400000|2023-01-09 11:40:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13903.6|13899.6|130
1673264700000|2023-01-09 11:45:00|13912.9|13908.9|13909.8|13905.8|13916.1|13912.1|13903.6|13899.6|131
1673265000000|2023-01-09 11:50:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13906.7|13902.7|72
1673265300000|2023-01-09 11:55:00|13908.3|13904.3|13912.9|13908.9|13916.1|13912.1|13908.3|13904.3|106
1673265600000|2023-01-09 12:00:00|13916.1|13912.1|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|99
1673265900000|2023-01-09 12:05:00|13917.6|13913.6|13916.1|13912.1|13919.2|13915.2|13911.4|13907.4|69
1673266200000|2023-01-09 12:10:00|13914.5|13910.5|13922.3|13918.3|13922.3|13918.3|13914.5|13910.5|127
1673266500000|2023-01-09 12:15:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|275
1673266800000|2023-01-09 12:20:00|13912.9|13908.9|13916.1|13912.1|13922.3|13918.3|13906.7|13902.7|279
1673267100000|2023-01-09 12:25:00|13912.9|13908.9|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|154
1673267400000|2023-01-09 12:30:00|13922.3|13918.3|13931.7|13927.7|13937.9|13933.9|13920.8|13916.8|221
1673267700000|2023-01-09 12:35:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|137
1673268000000|2023-01-09 12:40:00|13925.4|13921.4|13925.4|13921.4|13930.1|13926.1|13919.2|13915.2|272
1673268300000|2023-01-09 12:45:00|13928.6|13924.6|13906.7|13902.7|13928.6|13924.6|13906.7|13902.7|241
1673268600000|2023-01-09 12:50:00|13908.3|13904.3|13894.2|13890.2|13908.3|13904.3|13894.2|13890.2|400
1673268900000|2023-01-09 12:55:00|13897.3|13893.3|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|410
1673269200000|2023-01-09 13:00:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13887.9|13883.9|451
1673269500000|2023-01-09 13:05:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13887.9|13883.9|403
1673269800000|2023-01-09 13:10:00|13902|13898|13925.4|13921.4|13925.4|13921.4|13900.4|13896.4|536
1673270100000|2023-01-09 13:15:00|13930.1|13926.1|13944.2|13940.2|13944.2|13940.2|13922.3|13918.3|780
1673270400000|2023-01-09 13:20:00|13941.1|13937.1|13944.2|13940.2|13953.6|13949.6|13919.2|13915.2|1092
1673270700000|2023-01-09 13:25:00|13942.6|13938.6|13928.6|13924.6|13944.2|13940.2|13922.3|13918.3|663
1673271000000|2023-01-09 13:30:00|13927|13923|13941.1|13937.1|13956.7|13952.7|13919.2|13915.2|614
1673271300000|2023-01-09 13:35:00|13942.6|13938.6|13922.3|13918.3|13944.2|13940.2|13922.3|13918.3|720
1673271600000|2023-01-09 13:40:00|13919.2|13915.2|13928.6|13924.6|13947.3|13943.3|13919.2|13915.2|546
1673271900000|2023-01-09 13:45:00|13930.1|13926.1|13941.1|13937.1|13947.3|13943.3|13925.4|13921.4|629
1673272200000|2023-01-09 13:50:00|13942.6|13938.6|13953.6|13949.6|13959.8|13955.8|13937.9|13933.9|801
1673272500000|2023-01-09 13:55:00|13956.7|13952.7|13959.8|13955.8|13969.2|13965.2|13944.2|13940.2|1646
1673272800000|2023-01-09 14:00:00|13956.7|13952.7|13966.1|13962.1|13978.6|13974.6|13945.8|13941.8|995
1673273100000|2023-01-09 14:05:00|13969.2|13965.2|13964.5|13960.5|13975.4|13971.4|13962.9|13958.9|657
1673273400000|2023-01-09 14:10:00|13966.1|13962.1|13950.4|13946.4|13966.1|13962.1|13941.1|13937.1|447
1673273700000|2023-01-09 14:15:00|13947.3|13943.3|13942.6|13938.6|13950.4|13946.4|13941.1|13937.1|418
1673274000000|2023-01-09 14:20:00|13941.1|13937.1|13956.7|13952.7|13966.1|13962.1|13941.1|13937.1|329
1673274300000|2023-01-09 14:25:00|13955.1|13951.1|13941.1|13937.1|13956.7|13952.7|13934.8|13930.8|501
1673274600000|2023-01-09 14:30:00|13944.2|13940.2|13939.5|13935.5|13944.2|13940.2|13922.3|13918.3|651
1673274900000|2023-01-09 14:35:00|13941.1|13937.1|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|262
1673275200000|2023-01-09 14:40:00|13937.9|13933.9|13944.2|13940.2|13950.4|13946.4|13931.7|13927.7|543
1673275500000|2023-01-09 14:45:00|13942.6|13938.6|13950.4|13946.4|13953.6|13949.6|13937.9|13933.9|788
1673275800000|2023-01-09 14:50:00|13948.9|13944.9|13959.8|13955.8|13959.8|13955.8|13944.2|13940.2|523
1673276100000|2023-01-09 14:55:00|13962.9|13958.9|13962.9|13958.9|13966.1|13962.1|13953.6|13949.6|355
1673276400000|2023-01-09 15:00:00|13959.8|13955.8|13972.3|13968.3|13981.7|13977.7|13959.8|13955.8|999
1673276700000|2023-01-09 15:05:00|13969.2|13965.2|13956.7|13952.7|13975.4|13971.4|13950.4|13946.4|660
1673277000000|2023-01-09 15:10:00|13953.6|13949.6|13950.4|13946.4|13962.9|13958.9|13944.2|13940.2|636
1673277300000|2023-01-09 15:15:00|13947.3|13943.3|13956.7|13952.7|13969.2|13965.2|13944.2|13940.2|589
1673277600000|2023-01-09 15:20:00|13959.8|13955.8|13959.8|13955.8|13966.1|13962.1|13953.6|13949.6|452
1673277900000|2023-01-09 15:25:00|13955.1|13951.1|13947.3|13943.3|13972.3|13968.3|13945.8|13941.8|535
1673278200000|2023-01-09 15:30:00|13945.8|13941.8|13950.4|13946.4|13956.7|13952.7|13937.9|13933.9|560
1673278500000|2023-01-09 15:35:00|13947.3|13943.3|13953.6|13949.6|13959.8|13955.8|13944.2|13940.2|645
1673278800000|2023-01-09 15:40:00|13956.7|13952.7|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|477
1673279100000|2023-01-09 15:45:00|13966.1|13962.1|13975.4|13971.4|13975.4|13971.4|13962.9|13958.9|524
1673279400000|2023-01-09 15:50:00|13978.6|13974.6|13997.3|13993.3|14000.4|13996.4|13978.6|13974.6|971
1673279700000|2023-01-09 15:55:00|14000.4|13996.4|14031.7|14027.7|14031.7|14027.7|14000.4|13996.4|1253
1673280000000|2023-01-09 16:00:00|14028.6|14024.6|14044.2|14040.2|14050.4|14046.4|14012.9|14008.9|1300
1673280300000|2023-01-09 16:05:00|14041.1|14037.1|14059.8|14055.8|14069.2|14065.2|14034.8|14030.8|1632
1673280600000|2023-01-09 16:10:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|1346
1673280900000|2023-01-09 16:15:00|14056.7|14052.7|14059.8|14055.8|14069.2|14065.2|14047.3|14043.3|3218
1673281200000|2023-01-09 16:20:00|14058.3|14054.3|14062.9|14058.9|14075.4|14071.4|14044.2|14040.2|1025
1673281500000|2023-01-09 16:25:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14062.9|14058.9|976
1673281800000|2023-01-09 16:30:00|14081.7|14077.7|14069.2|14065.2|14094.2|14090.2|14062.9|14058.9|1221
1673282100000|2023-01-09 16:35:00|14067.6|14063.6|14062.9|14058.9|14069.2|14065.2|14050.4|14046.4|828
1673282400000|2023-01-09 16:40:00|14059.8|14055.8|14100.4|14096.4|14100.4|14096.4|14059.8|14055.8|761
1673282700000|2023-01-09 16:45:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14078.6|14074.6|853
1673283000000|2023-01-09 16:50:00|14086.4|14082.4|14097.3|14093.3|14103.6|14099.6|14081.7|14077.7|692
1673283300000|2023-01-09 16:55:00|14098.9|14094.9|14084.8|14080.8|14098.9|14094.9|14081.7|14077.7|508
1673283600000|2023-01-09 17:00:00|14081.7|14077.7|14069.2|14065.2|14084.8|14080.8|14062.9|14058.9|740
1673283900000|2023-01-09 17:05:00|14070.8|14066.8|14072.3|14068.3|14073.9|14069.9|14059.8|14055.8|435
1673284200000|2023-01-09 17:10:00|14070.8|14066.8|14075.4|14071.4|14080.1|14076.1|14066.1|14062.1|611
1673284500000|2023-01-09 17:15:00|14072.3|14068.3|14062.9|14058.9|14075.4|14071.4|14059.8|14055.8|429
1673284800000|2023-01-09 17:20:00|14059.8|14055.8|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|523
1673285100000|2023-01-09 17:25:00|14058.3|14054.3|14066.1|14062.1|14069.2|14065.2|14047.3|14043.3|781
1673285400000|2023-01-09 17:30:00|14062.9|14058.9|14072.3|14068.3|14078.6|14074.6|14059.8|14055.8|418
1673285700000|2023-01-09 17:35:00|14073.9|14069.9|14069.2|14065.2|14073.9|14069.9|14056.7|14052.7|522
1673286000000|2023-01-09 17:40:00|14072.3|14068.3|14066.1|14062.1|14072.3|14068.3|14056.7|14052.7|511
1673286300000|2023-01-09 17:45:00|14062.9|14058.9|14075.4|14071.4|14078.6|14074.6|14062.9|14058.9|427
1673286600000|2023-01-09 17:50:00|14072.3|14068.3|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|350
1673286900000|2023-01-09 17:55:00|14073.9|14069.9|14075.4|14071.4|14081.7|14077.7|14066.1|14062.1|655
1673287200000|2023-01-09 18:00:00|14078.6|14074.6|14084.8|14080.8|14087.9|14083.9|14075.4|14071.4|506
1673287500000|2023-01-09 18:05:00|14081.7|14077.7|14075.4|14071.4|14087.9|14083.9|14072.3|14068.3|223
1673287800000|2023-01-09 18:10:00|14078.6|14074.6|14084.8|14080.8|14094.2|14090.2|14075.4|14071.4|663
1673288100000|2023-01-09 18:15:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14072.3|14068.3|661
1673288400000|2023-01-09 18:20:00|14083.3|14079.3|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|358
1673288700000|2023-01-09 18:25:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|478
1673289000000|2023-01-09 18:30:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|283
1673289300000|2023-01-09 18:35:00|14094.2|14090.2|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|199
1673289600000|2023-01-09 18:40:00|14087.9|14083.9|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|142
1673289900000|2023-01-09 18:45:00|14087.9|14083.9|14072.3|14068.3|14087.9|14083.9|14072.3|14068.3|519
1673290200000|2023-01-09 18:50:00|14073.9|14069.9|14087.9|14083.9|14091.1|14087.1|14073.9|14069.9|371
1673290500000|2023-01-09 18:55:00|14084.8|14080.8|14094.2|14090.2|14094.2|14090.2|14084.8|14080.8|177
1673290800000|2023-01-09 19:00:00|14091.1|14087.1|14103.6|14099.6|14106.7|14102.7|14091.1|14087.1|362
1673291100000|2023-01-09 19:05:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|631
1673291400000|2023-01-09 19:10:00|14111.4|14107.4|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|355
1673291700000|2023-01-09 19:15:00|14117.6|14113.6|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|683
1673292000000|2023-01-09 19:20:00|14119.2|14115.2|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|277
1673292300000|2023-01-09 19:25:00|14117.6|14113.6|14119.2|14115.2|14122.3|14118.3|14112.9|14108.9|455
1673292600000|2023-01-09 19:30:00|14116.1|14112.1|14128.6|14124.6|14131.7|14127.7|14116.1|14112.1|391
1673292900000|2023-01-09 19:35:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|246
1673293200000|2023-01-09 19:40:00|14125.4|14121.4|14131.7|14127.7|14134.8|14130.8|14122.3|14118.3|406
1673293500000|2023-01-09 19:45:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|494
1673293800000|2023-01-09 19:50:00|14134.8|14130.8|14128.6|14124.6|14137.9|14133.9|14128.6|14124.6|335
1673294100000|2023-01-09 19:55:00|14125.4|14121.4|14119.2|14115.2|14125.4|14121.4|14116.1|14112.1|898
1673294400000|2023-01-09 20:00:00|14120.8|14116.8|14106.7|14102.7|14122.3|14118.3|14105.1|14101.1|672
1673294700000|2023-01-09 20:05:00|14109.8|14105.8|14109.8|14105.8|14116.1|14112.1|14106.7|14102.7|783
1673295000000|2023-01-09 20:10:00|14106.7|14102.7|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|544
1673295300000|2023-01-09 20:15:00|14103.6|14099.6|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|935
1673295600000|2023-01-09 20:20:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|224
1673295900000|2023-01-09 20:25:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|609
1673296200000|2023-01-09 20:30:00|14089.5|14085.5|14075.4|14071.4|14091.1|14087.1|14069.2|14065.2|992
1673296500000|2023-01-09 20:35:00|14077|14073|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|388
1673296800000|2023-01-09 20:40:00|14073.9|14069.9|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|471
1673297100000|2023-01-09 20:45:00|14077|14073|14100.4|14096.4|14103.6|14099.6|14075.4|14071.4|1335
1673297400000|2023-01-09 20:50:00|14102|14098|14119.2|14115.2|14119.2|14115.2|14097.3|14093.3|1545
1673297700000|2023-01-09 20:55:00|14120.8|14116.8|14116.1|14112.1|14125.4|14121.4|14106.7|14102.7|2212
1673298000000|2023-01-09 21:00:00|14112.9|14108.9|14094.2|14090.2|14112.9|14108.9|14091.1|14087.1|912
1673298300000|2023-01-09 21:05:00|14097.3|14093.3|14106.7|14102.7|14109.8|14105.8|14094.2|14090.2|633
1673298600000|2023-01-09 21:10:00|14109.8|14105.8|14106.7|14102.7|14119.2|14115.2|14106.7|14102.7|388
1673298900000|2023-01-09 21:15:00|14108.3|14104.3|14112.9|14108.9|14116.1|14112.1|14108.3|14104.3|377
1673299200000|2023-01-09 21:20:00|14116.1|14112.1|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|298
1673299500000|2023-01-09 21:25:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14102|14098|104
1673299800000|2023-01-09 21:30:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14098.9|14094.9|316
1673300100000|2023-01-09 21:35:00|14105.1|14101.1|14119.2|14115.2|14122.3|14118.3|14105.1|14101.1|336
1673300400000|2023-01-09 21:40:00|14117.6|14113.6|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|473
1673300700000|2023-01-09 21:45:00|14112.9|14108.9|14103.6|14099.6|14112.9|14108.9|14100.4|14096.4|330
1673301000000|2023-01-09 21:50:00|14102|14098|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|353
1673301300000|2023-01-09 21:55:00|14097.3|14093.3|14087.9|14083.9|14100.4|14096.4|14086.4|14082.4|292
1673305200000|2023-01-09 23:00:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|21
1673305500000|2023-01-09 23:05:00|14080.1|14076.1|14080.1|14076.1|14087.9|14083.9|14078.6|14074.6|37
1673305800000|2023-01-09 23:10:00|14081.7|14077.7|14080.1|14076.1|14081.7|14077.7|14075.4|14071.4|15
1673306100000|2023-01-09 23:15:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|73
1673306400000|2023-01-09 23:20:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|70
1673306700000|2023-01-09 23:25:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|37
1673307000000|2023-01-09 23:30:00|14080.1|14076.1|14077|14073|14081.7|14077.7|14075.4|14071.4|146
1673307300000|2023-01-09 23:35:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|107
1673307600000|2023-01-09 23:40:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|61
1673307900000|2023-01-09 23:45:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|52
1673308200000|2023-01-09 23:50:00|||||||||28
1673308500000|2023-01-09 23:55:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14081.7|14077.7|132
1673308800000|2023-01-10 00:00:00|14078.6|14074.6|14073.9|14069.9|14081.7|14077.7|14073.9|14069.9|55
1673309100000|2023-01-10 00:05:00|14075.4|14071.4|14067.6|14063.6|14075.4|14071.4|14066.1|14062.1|45
1673309400000|2023-01-10 00:10:00|14066.1|14062.1|14070.8|14066.8|14072.3|14068.3|14066.1|14062.1|76
1673309700000|2023-01-10 00:15:00|14069.2|14065.2|14073.9|14069.9|14077|14073|14069.2|14065.2|28
1673310000000|2023-01-10 00:20:00|14075.4|14071.4|14059.8|14055.8|14075.4|14071.4|14059.8|14055.8|129
1673310300000|2023-01-10 00:25:00|14062.9|14058.9|14053.6|14049.6|14062.9|14058.9|14047.3|14043.3|123
1673310600000|2023-01-10 00:30:00|14056.7|14052.7|14059.8|14055.8|14061.4|14057.4|14050.4|14046.4|113
1673310900000|2023-01-10 00:35:00|14061.4|14057.4|14067.6|14063.6|14069.2|14065.2|14061.4|14057.4|53
1673311200000|2023-01-10 00:40:00|14069.2|14065.2|14064.5|14060.5|14072.3|14068.3|14062.9|14058.9|18
1673311500000|2023-01-10 00:45:00|14066.1|14062.1|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|16
1673311800000|2023-01-10 00:50:00|14075.4|14071.4|14075.4|14071.4|14084.8|14080.8|14073.9|14069.9|40
1673312100000|2023-01-10 00:55:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|18
1673312400000|2023-01-10 01:00:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14073.9|14069.9|24
1673312700000|2023-01-10 01:05:00|14081.7|14077.7|14075.4|14071.4|14081.7|14077.7|14075.4|14071.4|10
1673313000000|2023-01-10 01:10:00|14078.6|14074.6|14073.9|14069.9|14078.6|14074.6|14072.3|14068.3|36
1673313300000|2023-01-10 01:15:00|14072.3|14068.3|14069.2|14065.2|14075.4|14071.4|14069.2|14065.2|58
1673313600000|2023-01-10 01:20:00|14072.3|14068.3|14078.6|14074.6|14081.7|14077.7|14072.3|14068.3|68
1673313900000|2023-01-10 01:25:00|14080.1|14076.1|14087.9|14083.9|14087.9|14083.9|14080.1|14076.1|56
1673314200000|2023-01-10 01:30:00|14091.1|14087.1|14084.8|14080.8|14094.2|14090.2|14084.8|14080.8|121
1673314500000|2023-01-10 01:35:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|96
1673314800000|2023-01-10 01:40:00|14075.4|14071.4|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|111
1673315100000|2023-01-10 01:45:00|14091.1|14087.1|14083.3|14079.3|14094.2|14090.2|14083.3|14079.3|115
1673315400000|2023-01-10 01:50:00|14081.7|14077.7|14094.2|14090.2|14094.2|14090.2|14081.7|14077.7|11
1673315700000|2023-01-10 01:55:00|14095.8|14091.8|14106.7|14102.7|14106.7|14102.7|14092.6|14088.6|154
1673316000000|2023-01-10 02:00:00|14108.3|14104.3|14112.9|14108.9|14114.5|14110.5|14108.3|14104.3|80
1673316300000|2023-01-10 02:05:00|14111.4|14107.4|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|110
1673316600000|2023-01-10 02:10:00|14106.7|14102.7|14112.9|14108.9|14112.9|14108.9|14106.7|14102.7|64
1673316900000|2023-01-10 02:15:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|33
1673317200000|2023-01-10 02:20:00|14111.4|14107.4|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|28
1673317500000|2023-01-10 02:25:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|26
1673317800000|2023-01-10 02:30:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|37
1673318100000|2023-01-10 02:35:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|69
1673318400000|2023-01-10 02:40:00|14092.6|14088.6|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|77
1673318700000|2023-01-10 02:45:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|36
1673319000000|2023-01-10 02:50:00|14089.5|14085.5|14086.4|14082.4|14089.5|14085.5|14084.8|14080.8|17
1673319300000|2023-01-10 02:55:00|14084.8|14080.8|14081.7|14077.7|14086.4|14082.4|14081.7|14077.7|19
1673319600000|2023-01-10 03:00:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|54
1673319900000|2023-01-10 03:05:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|19
1673320200000|2023-01-10 03:10:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|17
1673320500000|2023-01-10 03:15:00|||||||||14
1673320800000|2023-01-10 03:20:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|13
1673321100000|2023-01-10 03:25:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|42
1673321400000|2023-01-10 03:30:00|14086.4|14082.4|14078.6|14074.6|14086.4|14082.4|14078.6|14074.6|20
1673321700000|2023-01-10 03:35:00|14080.1|14076.1|14077|14073|14081.7|14077.7|14075.4|14071.4|30
1673322000000|2023-01-10 03:40:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|26
1673322300000|2023-01-10 03:45:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|10
1673322600000|2023-01-10 03:50:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|28
1673322900000|2023-01-10 03:55:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|57
1673323200000|2023-01-10 04:00:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14066.1|14062.1|57
1673323500000|2023-01-10 04:05:00|14062.9|14058.9|14061.4|14057.4|14067.6|14063.6|14059.8|14055.8|80
1673323800000|2023-01-10 04:10:00|14062.9|14058.9|14062.9|14058.9|14062.9|14058.9|14059.8|14055.8|10
1673324100000|2023-01-10 04:15:00|14064.5|14060.5|14062.9|14058.9|14064.5|14060.5|14059.8|14055.8|20
1673324400000|2023-01-10 04:20:00|14064.5|14060.5|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|19
1673324700000|2023-01-10 04:25:00|14075.4|14071.4|14073.9|14069.9|14075.4|14071.4|14073.9|14069.9|16
1673325000000|2023-01-10 04:30:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|4
1673325300000|2023-01-10 04:35:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14077|14073|33
1673325600000|2023-01-10 04:40:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|30
1673325900000|2023-01-10 04:45:00|14091.1|14087.1|14084.8|14080.8|14091.1|14087.1|14081.7|14077.7|54
1673326200000|2023-01-10 04:50:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|19
1673326500000|2023-01-10 04:55:00|14084.8|14080.8|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|48
1673326800000|2023-01-10 05:00:00|14083.3|14079.3|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|40
1673327100000|2023-01-10 05:05:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|18
1673327400000|2023-01-10 05:10:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|37
1673327700000|2023-01-10 05:15:00|14094.2|14090.2|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|36
1673328000000|2023-01-10 05:20:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|3
1673328300000|2023-01-10 05:25:00|14097.3|14093.3|14097.3|14093.3|14100.4|14096.4|14095.8|14091.8|71
1673328600000|2023-01-10 05:30:00|14092.6|14088.6|14100.4|14096.4|14100.4|14096.4|14092.6|14088.6|61
1673328900000|2023-01-10 05:35:00|14102|14098|14102|14098|14103.6|14099.6|14100.4|14096.4|67
1673329200000|2023-01-10 05:40:00|14100.4|14096.4|14098.9|14094.9|14100.4|14096.4|14097.3|14093.3|62
1673329500000|2023-01-10 05:45:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14098.9|14094.9|4
1673329800000|2023-01-10 05:50:00|14098.9|14094.9|14106.7|14102.7|14106.7|14102.7|14098.9|14094.9|24
1673330100000|2023-01-10 05:55:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|126
1673330400000|2023-01-10 06:00:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14105.1|14101.1|74
1673330700000|2023-01-10 06:05:00|14111.4|14107.4|14112.9|14108.9|14112.9|14108.9|14109.8|14105.8|54
1673331000000|2023-01-10 06:10:00|14111.4|14107.4|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|34
1673331300000|2023-01-10 06:15:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|30
1673331600000|2023-01-10 06:20:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|43
1673331900000|2023-01-10 06:25:00|14105.1|14101.1|14106.7|14102.7|14106.7|14102.7|14105.1|14101.1|5
1673332200000|2023-01-10 06:30:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|17
1673332500000|2023-01-10 06:35:00|14106.7|14102.7|14106.7|14102.7|14106.7|14102.7|14103.6|14099.6|60
1673332800000|2023-01-10 06:40:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14103.6|14099.6|21
1673333100000|2023-01-10 06:45:00|14100.4|14096.4|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|52
1673333400000|2023-01-10 06:50:00|14097.3|14093.3|14094.2|14090.2|14100.4|14096.4|14094.2|14090.2|38
1673333700000|2023-01-10 06:55:00|14095.8|14091.8|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|12
1673334000000|2023-01-10 07:00:00|14100.4|14096.4|14092.6|14088.6|14103.6|14099.6|14091.1|14087.1|31
1673334300000|2023-01-10 07:05:00|14091.1|14087.1|14089.5|14085.5|14097.3|14093.3|14084.8|14080.8|50
1673334600000|2023-01-10 07:10:00|14091.1|14087.1|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|74
1673334900000|2023-01-10 07:15:00|14080.1|14076.1|14084.8|14080.8|14084.8|14080.8|14077|14073|34
1673335200000|2023-01-10 07:20:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|39
1673335500000|2023-01-10 07:25:00|14086.4|14082.4|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|33
1673335800000|2023-01-10 07:30:00|14078.6|14074.6|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|111
1673336100000|2023-01-10 07:35:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|67
1673336400000|2023-01-10 07:40:00|14077|14073|14078.6|14074.6|14087.9|14083.9|14075.4|14071.4|52
1673336700000|2023-01-10 07:45:00|14077|14073|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|27
1673337000000|2023-01-10 07:50:00|14070.8|14066.8|14073.9|14069.9|14078.6|14074.6|14069.2|14065.2|51
1673337300000|2023-01-10 07:55:00|14072.3|14068.3|14066.1|14062.1|14075.4|14071.4|14062.9|14058.9|52
1673337600000|2023-01-10 08:00:00|14064.5|14060.5|14066.1|14062.1|14075.4|14071.4|14056.7|14052.7|315
1673337900000|2023-01-10 08:05:00|14067.6|14063.6|14066.1|14062.1|14075.4|14071.4|14062.9|14058.9|105
1673338200000|2023-01-10 08:10:00|14069.2|14065.2|14055.1|14051.1|14069.2|14065.2|14053.6|14049.6|76
1673338500000|2023-01-10 08:15:00|14056.7|14052.7|14069.2|14065.2|14072.3|14068.3|14053.6|14049.6|213
1673338800000|2023-01-10 08:20:00|14070.8|14066.8|14078.6|14074.6|14081.7|14077.7|14066.1|14062.1|92
1673339100000|2023-01-10 08:25:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|123
1673339400000|2023-01-10 08:30:00|14073.9|14069.9|14087.9|14083.9|14091.1|14087.1|14069.2|14065.2|123
1673339700000|2023-01-10 08:35:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|130
1673340000000|2023-01-10 08:40:00|14089.5|14085.5|14078.6|14074.6|14091.1|14087.1|14075.4|14071.4|82
1673340300000|2023-01-10 08:45:00|14081.7|14077.7|14086.4|14082.4|14087.9|14083.9|14081.7|14077.7|81
1673340600000|2023-01-10 08:50:00|14087.9|14083.9|14069.2|14065.2|14087.9|14083.9|14066.1|14062.1|67
1673340900000|2023-01-10 08:55:00|14067.6|14063.6|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|101
1673341200000|2023-01-10 09:00:00|14059.8|14055.8|14069.2|14065.2|14072.3|14068.3|14056.7|14052.7|234
1673341500000|2023-01-10 09:05:00|14066.1|14062.1|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|103
1673341800000|2023-01-10 09:10:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|107
1673342100000|2023-01-10 09:15:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|87
1673342400000|2023-01-10 09:20:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|58
1673342700000|2023-01-10 09:25:00|14073.9|14069.9|14087.9|14083.9|14091.1|14087.1|14072.3|14068.3|109
1673343000000|2023-01-10 09:30:00|14091.1|14087.1|14075.4|14071.4|14091.1|14087.1|14075.4|14071.4|70
1673343300000|2023-01-10 09:35:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14070.8|14066.8|68
1673343600000|2023-01-10 09:40:00|14075.4|14071.4|14075.4|14071.4|14080.1|14076.1|14067.6|14063.6|155
1673343900000|2023-01-10 09:45:00|14073.9|14069.9|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|61
1673344200000|2023-01-10 09:50:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|96
1673344500000|2023-01-10 09:55:00|14077|14073|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|157
1673344800000|2023-01-10 10:00:00|14070.8|14066.8|14081.7|14077.7|14081.7|14077.7|14069.2|14065.2|84
1673345100000|2023-01-10 10:05:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|134
1673345400000|2023-01-10 10:10:00|14080.1|14076.1|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|122
1673345700000|2023-01-10 10:15:00|14078.6|14074.6|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|56
1673346000000|2023-01-10 10:20:00|14086.4|14082.4|14078.6|14074.6|14087.9|14083.9|14078.6|14074.6|30
1673346300000|2023-01-10 10:25:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|48
1673346600000|2023-01-10 10:30:00|14078.6|14074.6|14075.4|14071.4|14083.3|14079.3|14072.3|14068.3|70
1673346900000|2023-01-10 10:35:00|14073.9|14069.9|14078.6|14074.6|14081.7|14077.7|14073.9|14069.9|30
1673347200000|2023-01-10 10:40:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|12
1673347500000|2023-01-10 10:45:00|14083.3|14079.3|14094.2|14090.2|14097.3|14093.3|14081.7|14077.7|152
1673347800000|2023-01-10 10:50:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|77
1673348100000|2023-01-10 10:55:00|14083.3|14079.3|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|36
1673348400000|2023-01-10 11:00:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|53
1673348700000|2023-01-10 11:05:00|14073.9|14069.9|14073.9|14069.9|14081.7|14077.7|14072.3|14068.3|64
1673349000000|2023-01-10 11:10:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|83
1673349300000|2023-01-10 11:15:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|54
1673349600000|2023-01-10 11:20:00|14073.9|14069.9|14075.4|14071.4|14078.6|14074.6|14073.9|14069.9|26
1673349900000|2023-01-10 11:25:00|14078.6|14074.6|14066.1|14062.1|14078.6|14074.6|14066.1|14062.1|112
1673350200000|2023-01-10 11:30:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14061.4|14057.4|93
1673350500000|2023-01-10 11:35:00|14069.2|14065.2|14062.9|14058.9|14069.2|14065.2|14059.8|14055.8|92
1673350800000|2023-01-10 11:40:00|14059.8|14055.8|14050.4|14046.4|14062.9|14058.9|14050.4|14046.4|233
1673351100000|2023-01-10 11:45:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|162
1673351400000|2023-01-10 11:50:00|14059.8|14055.8|14053.6|14049.6|14062.9|14058.9|14053.6|14049.6|133
1673351700000|2023-01-10 11:55:00|14052|14048|14047.3|14043.3|14059.8|14055.8|14044.2|14040.2|137
1673352000000|2023-01-10 12:00:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14044.2|14040.2|213
1673352300000|2023-01-10 12:05:00|14053.6|14049.6|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|156
1673352600000|2023-01-10 12:10:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|183
1673352900000|2023-01-10 12:15:00|14058.3|14054.3|14062.9|14058.9|14062.9|14058.9|14047.3|14043.3|311
1673353200000|2023-01-10 12:20:00|14059.8|14055.8|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|235
1673353500000|2023-01-10 12:25:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|146
1673353800000|2023-01-10 12:30:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|129
1673354100000|2023-01-10 12:35:00|14050.4|14046.4|14050.4|14046.4|14053.6|14049.6|14050.4|14046.4|203
1673354400000|2023-01-10 12:40:00|14053.6|14049.6|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|156
1673354700000|2023-01-10 12:45:00|14045.8|14041.8|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|186
1673355000000|2023-01-10 12:50:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|187
1673355300000|2023-01-10 12:55:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|167
1673355600000|2023-01-10 13:00:00|14044.2|14040.2|14044.2|14040.2|14044.2|14040.2|14037.9|14033.9|287
1673355900000|2023-01-10 13:05:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14036.4|14032.4|273
1673356200000|2023-01-10 13:10:00|14041.1|14037.1|14027|14023|14041.1|14037.1|14019.2|14015.2|367
1673356500000|2023-01-10 13:15:00|14028.6|14024.6|14006.7|14002.7|14028.6|14024.6|14000.4|13996.4|2821
1673356800000|2023-01-10 13:20:00|14009.8|14005.8|14009.8|14005.8|14025.4|14021.4|14000.4|13996.4|794
1673357100000|2023-01-10 13:25:00|14012.9|14008.9|13991.1|13987.1|14012.9|14008.9|13984.8|13980.8|964
1673357400000|2023-01-10 13:30:00|13994.2|13990.2|13966.1|13962.1|13995.8|13991.8|13962.9|13958.9|1365
1673357700000|2023-01-10 13:35:00|13962.9|13958.9|13941.1|13937.1|13969.2|13965.2|13937.9|13933.9|1102
1673358000000|2023-01-10 13:40:00|13942.6|13938.6|13978.6|13974.6|13978.6|13974.6|13941.1|13937.1|1126
1673358300000|2023-01-10 13:45:00|13975.4|13971.4|13956.7|13952.7|13975.4|13971.4|13947.3|13943.3|796
1673358600000|2023-01-10 13:50:00|13959.8|13955.8|13959.8|13955.8|13969.2|13965.2|13953.6|13949.6|689
1673358900000|2023-01-10 13:55:00|13961.4|13957.4|13975.4|13971.4|13978.6|13974.6|13953.6|13949.6|928
1673359200000|2023-01-10 14:00:00|13973.9|13969.9|13989.5|13985.5|14009.8|14005.8|13972.3|13968.3|1341
1673359500000|2023-01-10 14:05:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13972.3|13968.3|858
1673359800000|2023-01-10 14:10:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13966.1|13962.1|1125
1673360100000|2023-01-10 14:15:00|13980.1|13976.1|13969.2|13965.2|13987.9|13983.9|13969.2|13965.2|712
1673360400000|2023-01-10 14:20:00|13967.6|13963.6|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|321
1673360700000|2023-01-10 14:25:00|13970.8|13966.8|13953.6|13949.6|13972.3|13968.3|13953.6|13949.6|546
1673361000000|2023-01-10 14:30:00|13959.8|13955.8|13975.4|13971.4|13978.6|13974.6|13956.7|13952.7|927
1673361300000|2023-01-10 14:35:00|13972.3|13968.3|13975.4|13971.4|13981.7|13977.7|13962.9|13958.9|677
1673361600000|2023-01-10 14:40:00|13978.6|13974.6|13991.1|13987.1|13997.3|13993.3|13975.4|13971.4|884
1673361900000|2023-01-10 14:45:00|13987.9|13983.9|13987.9|13983.9|13994.2|13990.2|13981.7|13977.7|800
1673362200000|2023-01-10 14:50:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13959.8|13955.8|766
1673362500000|2023-01-10 14:55:00|13981.7|13977.7|13959.8|13955.8|13984.8|13980.8|13947.3|13943.3|832
1673362800000|2023-01-10 15:00:00|13956.7|13952.7|13944.2|13940.2|13959.8|13955.8|13937.9|13933.9|984
1673363100000|2023-01-10 15:05:00|13941.1|13937.1|13916.1|13912.1|13941.1|13937.1|13916.1|13912.1|1033
1673363400000|2023-01-10 15:10:00|13912.9|13908.9|13922.3|13918.3|13947.3|13943.3|13906.7|13902.7|1099
1673363700000|2023-01-10 15:15:00|13925.4|13921.4|13909.8|13905.8|13928.6|13924.6|13903.6|13899.6|889
1673364000000|2023-01-10 15:20:00|13911.4|13907.4|13950.4|13946.4|13950.4|13946.4|13906.7|13902.7|721
1673364300000|2023-01-10 15:25:00|13947.3|13943.3|13941.1|13937.1|13962.9|13958.9|13941.1|13937.1|855
1673364600000|2023-01-10 15:30:00|13939.5|13935.5|13925.4|13921.4|13947.3|13943.3|13919.2|13915.2|623
1673364900000|2023-01-10 15:35:00|13927|13923|13916.1|13912.1|13931.7|13927.7|13903.6|13899.6|900
1673365200000|2023-01-10 15:40:00|13919.2|13915.2|13891.1|13887.1|13919.2|13915.2|13887.9|13883.9|952
1673365500000|2023-01-10 15:45:00|13887.9|13883.9|13909.8|13905.8|13912.9|13908.9|13880.1|13876.1|1035
1673365800000|2023-01-10 15:50:00|13912.9|13908.9|13912.9|13908.9|13925.4|13921.4|13906.7|13902.7|850
1673366100000|2023-01-10 15:55:00|13914.5|13910.5|13900.4|13896.4|13916.1|13912.1|13897.3|13893.3|788
1673366400000|2023-01-10 16:00:00|13898.9|13894.9|13919.2|13915.2|13919.2|13915.2|13891.1|13887.1|682
1673366700000|2023-01-10 16:05:00|13916.1|13912.1|13891.1|13887.1|13916.1|13912.1|13891.1|13887.1|918
1673367000000|2023-01-10 16:10:00|13887.9|13883.9|13887.9|13883.9|13894.2|13890.2|13878.6|13874.6|828
1673367300000|2023-01-10 16:15:00|13891.1|13887.1|13878.6|13874.6|13891.1|13887.1|13872.3|13868.3|713
1673367600000|2023-01-10 16:20:00|13881.7|13877.7|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|559
1673367900000|2023-01-10 16:25:00|13875.4|13871.4|13856.7|13852.7|13878.6|13874.6|13847.3|13843.3|1411
1673368200000|2023-01-10 16:30:00|13859.8|13855.8|13853.6|13849.6|13862.9|13858.9|13847.3|13843.3|739
1673368500000|2023-01-10 16:35:00|13850.4|13846.4|13841.1|13837.1|13856.7|13852.7|13841.1|13837.1|547
1673368800000|2023-01-10 16:40:00|13837.9|13833.9|13850.4|13846.4|13856.7|13852.7|13837.9|13833.9|548
1673369100000|2023-01-10 16:45:00|13847.3|13843.3|13856.7|13852.7|13856.7|13852.7|13828.6|13824.6|965
1673369400000|2023-01-10 16:50:00|13855.1|13851.1|13866.1|13862.1|13869.2|13865.2|13850.4|13846.4|690
1673369700000|2023-01-10 16:55:00|13862.9|13858.9|13847.3|13843.3|13869.2|13865.2|13837.9|13833.9|662
1673370000000|2023-01-10 17:00:00|13850.4|13846.4|13847.3|13843.3|13856.7|13852.7|13837.9|13833.9|524
1673370300000|2023-01-10 17:05:00|13844.2|13840.2|13859.8|13855.8|13862.9|13858.9|13841.1|13837.1|365
1673370600000|2023-01-10 17:10:00|13856.7|13852.7|13859.8|13855.8|13864.5|13860.5|13853.6|13849.6|391
1673370900000|2023-01-10 17:15:00|13862.9|13858.9|13859.8|13855.8|13869.2|13865.2|13859.8|13855.8|497
1673371200000|2023-01-10 17:20:00|13856.7|13852.7|13866.1|13862.1|13875.4|13871.4|13853.6|13849.6|509
1673371500000|2023-01-10 17:25:00|13862.9|13858.9|13881.7|13877.7|13881.7|13877.7|13859.8|13855.8|609
1673371800000|2023-01-10 17:30:00|13883.3|13879.3|13878.6|13874.6|13887.9|13883.9|13878.6|13874.6|675
1673372100000|2023-01-10 17:35:00|13881.7|13877.7|13872.3|13868.3|13881.7|13877.7|13866.1|13862.1|321
1673372400000|2023-01-10 17:40:00|13875.4|13871.4|13862.9|13858.9|13875.4|13871.4|13862.9|13858.9|319
1673372700000|2023-01-10 17:45:00|13866.1|13862.1|13853.6|13849.6|13872.3|13868.3|13853.6|13849.6|541
1673373000000|2023-01-10 17:50:00|13856.7|13852.7|13844.2|13840.2|13856.7|13852.7|13842.6|13838.6|313
1673373300000|2023-01-10 17:55:00|13841.1|13837.1|13850.4|13846.4|13853.6|13849.6|13841.1|13837.1|472
1673373600000|2023-01-10 18:00:00|13847.3|13843.3|13878.6|13874.6|13884.8|13880.8|13847.3|13843.3|906
1673373900000|2023-01-10 18:05:00|13873.9|13869.9|13875.4|13871.4|13875.4|13871.4|13862.9|13858.9|510
1673374200000|2023-01-10 18:10:00|13872.3|13868.3|13880.1|13876.1|13884.8|13880.8|13872.3|13868.3|455
1673374500000|2023-01-10 18:15:00|13878.6|13874.6|13859.8|13855.8|13881.7|13877.7|13859.8|13855.8|637
1673374800000|2023-01-10 18:20:00|13862.9|13858.9|13862.9|13858.9|13866.1|13862.1|13858.3|13854.3|308
1673375100000|2023-01-10 18:25:00|13861.4|13857.4|13866.1|13862.1|13869.2|13865.2|13853.6|13849.6|683
1673375400000|2023-01-10 18:30:00|13862.9|13858.9|13881.7|13877.7|13887.9|13883.9|13862.9|13858.9|1669
1673375700000|2023-01-10 18:35:00|13880.1|13876.1|13891.1|13887.1|13903.6|13899.6|13880.1|13876.1|876
1673376000000|2023-01-10 18:40:00|13887.9|13883.9|13878.6|13874.6|13894.2|13890.2|13875.4|13871.4|636
1673376300000|2023-01-10 18:45:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|316
1673376600000|2023-01-10 18:50:00|13878.6|13874.6|13881.7|13877.7|13884.8|13880.8|13873.9|13869.9|210
1673376900000|2023-01-10 18:55:00|13878.6|13874.6|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|410
1673377200000|2023-01-10 19:00:00|13878.6|13874.6|13894.2|13890.2|13895.8|13891.8|13875.4|13871.4|269
1673377500000|2023-01-10 19:05:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|348
1673377800000|2023-01-10 19:10:00|13897.3|13893.3|13884.8|13880.8|13900.4|13896.4|13881.7|13877.7|497
1673378100000|2023-01-10 19:15:00|13886.4|13882.4|13892.6|13888.6|13897.3|13893.3|13884.8|13880.8|288
1673378400000|2023-01-10 19:20:00|13894.2|13890.2|13883.3|13879.3|13894.2|13890.2|13878.6|13874.6|207
1673378700000|2023-01-10 19:25:00|13881.7|13877.7|13891.1|13887.1|13894.2|13890.2|13881.7|13877.7|315
1673379000000|2023-01-10 19:30:00|13887.9|13883.9|13881.7|13877.7|13891.1|13887.1|13881.7|13877.7|438
1673379300000|2023-01-10 19:35:00|13880.1|13876.1|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|313
1673379600000|2023-01-10 19:40:00|13877|13873|13862.9|13858.9|13881.7|13877.7|13859.8|13855.8|658
1673379900000|2023-01-10 19:45:00|13859.8|13855.8|13862.9|13858.9|13869.2|13865.2|13856.7|13852.7|541
1673380200000|2023-01-10 19:50:00|13866.1|13862.1|13866.1|13862.1|13869.2|13865.2|13856.7|13852.7|493
1673380500000|2023-01-10 19:55:00|13862.9|13858.9|13873.9|13869.9|13875.4|13871.4|13859.8|13855.8|994
1673380800000|2023-01-10 20:00:00|13875.4|13871.4|13881.7|13877.7|13884.8|13880.8|13866.1|13862.1|819
1673381100000|2023-01-10 20:05:00|13887.9|13883.9|13891.1|13887.1|13891.1|13887.1|13884.8|13880.8|518
1673381400000|2023-01-10 20:10:00|13887.9|13883.9|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|205
1673381700000|2023-01-10 20:15:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|234
1673382000000|2023-01-10 20:20:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13894.2|13890.2|288
1673382300000|2023-01-10 20:25:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|263
1673382600000|2023-01-10 20:30:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|388
1673382900000|2023-01-10 20:35:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|317
1673383200000|2023-01-10 20:40:00|13900.4|13896.4|13903.6|13899.6|13905.1|13901.1|13897.3|13893.3|223
1673383500000|2023-01-10 20:45:00|13905.1|13901.1|13906.7|13902.7|13906.7|13902.7|13900.4|13896.4|312
1673383800000|2023-01-10 20:50:00|13905.1|13901.1|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|534
1673384100000|2023-01-10 20:55:00|13897.3|13893.3|13891.1|13887.1|13903.6|13899.6|13884.8|13880.8|2460
1673384400000|2023-01-10 21:00:00|13894.2|13890.2|13903.6|13899.6|13909.8|13905.8|13891.1|13887.1|1194
1673384700000|2023-01-10 21:05:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|637
1673385000000|2023-01-10 21:10:00|13894.2|13890.2|13897.3|13893.3|13900.4|13896.4|13884.8|13880.8|366
1673385300000|2023-01-10 21:15:00|13900.4|13896.4|13906.7|13902.7|13908.3|13904.3|13897.3|13893.3|261
1673385600000|2023-01-10 21:20:00|13905.1|13901.1|13909.8|13905.8|13925.4|13921.4|13905.1|13901.1|375
1673385900000|2023-01-10 21:25:00|13908.3|13904.3|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|164
1673386200000|2023-01-10 21:30:00|13917.6|13913.6|13916.1|13912.1|13923.9|13919.9|13916.1|13912.1|220
1673386500000|2023-01-10 21:35:00|13917.6|13913.6|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|389
1673386800000|2023-01-10 21:40:00|13922.3|13918.3|13891.1|13887.1|13922.3|13918.3|13891.1|13887.1|363
1673387100000|2023-01-10 21:45:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|1003
1673387400000|2023-01-10 21:50:00|13886.4|13882.4|13894.2|13890.2|13909.8|13905.8|13878.6|13874.6|736
1673387700000|2023-01-10 21:55:00|13891.1|13887.1|13866.1|13862.1|13891.1|13887.1|13862.9|13858.9|1075
1673391600000|2023-01-10 23:00:00|13884.8|13880.8|13884.8|13880.8|13891.1|13887.1|13878.6|13874.6|67
1673391900000|2023-01-10 23:05:00|13886.4|13882.4|13862.9|13858.9|13887.9|13883.9|13861.4|13857.4|209
1673392200000|2023-01-10 23:10:00|13866.1|13862.1|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|225
1673392500000|2023-01-10 23:15:00|13852|13848|13866.1|13862.1|13866.1|13862.1|13850.4|13846.4|77
1673392800000|2023-01-10 23:20:00|13869.2|13865.2|13872.3|13868.3|13872.3|13868.3|13869.2|13865.2|21
1673393100000|2023-01-10 23:25:00|13869.2|13865.2|13869.2|13865.2|13872.3|13868.3|13869.2|13865.2|17
1673393400000|2023-01-10 23:30:00|13872.3|13868.3|13872.3|13868.3|13875.4|13871.4|13869.2|13865.2|38
1673393700000|2023-01-10 23:35:00|13873.9|13869.9|13881.7|13877.7|13883.3|13879.3|13873.9|13869.9|70
1673394000000|2023-01-10 23:40:00|13883.3|13879.3|13891.1|13887.1|13891.1|13887.1|13883.3|13879.3|75
1673394300000|2023-01-10 23:45:00|13894.2|13890.2|13897.3|13893.3|13897.3|13893.3|13887.9|13883.9|43
1673394600000|2023-01-10 23:50:00|13898.9|13894.9|13894.2|13890.2|13902|13898|13894.2|13890.2|66
1673394900000|2023-01-10 23:55:00|13895.8|13891.8|13903.6|13899.6|13903.6|13899.6|13895.8|13891.8|18
1673395200000|2023-01-11 00:00:00|13900.4|13896.4|13903.6|13899.6|13903.6|13899.6|13897.3|13893.3|49
1673395500000|2023-01-11 00:05:00|13906.7|13902.7|13908.3|13904.3|13909.8|13905.8|13906.7|13902.7|49
1673395800000|2023-01-11 00:10:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|66
1673396100000|2023-01-11 00:15:00|13905.1|13901.1|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|158
1673396400000|2023-01-11 00:20:00|13895.8|13891.8|13898.9|13894.9|13900.4|13896.4|13895.8|13891.8|44
1673396700000|2023-01-11 00:25:00|13900.4|13896.4|13903.6|13899.6|13909.8|13905.8|13898.9|13894.9|130
1673397000000|2023-01-11 00:30:00|13900.4|13896.4|13898.9|13894.9|13906.7|13902.7|13891.1|13887.1|104
1673397300000|2023-01-11 00:35:00|13897.3|13893.3|13898.9|13894.9|13903.6|13899.6|13897.3|13893.3|68
1673397600000|2023-01-11 00:40:00|13900.4|13896.4|13906.7|13902.7|13906.7|13902.7|13897.3|13893.3|28
1673397900000|2023-01-11 00:45:00|13905.1|13901.1|13908.3|13904.3|13909.8|13905.8|13903.6|13899.6|21
1673398200000|2023-01-11 00:50:00|13909.8|13905.8|13914.5|13910.5|13919.2|13915.2|13909.8|13905.8|114
1673398500000|2023-01-11 00:55:00|13912.9|13908.9|13911.4|13907.4|13912.9|13908.9|13903.6|13899.6|42
1673398800000|2023-01-11 01:00:00|13912.9|13908.9|13903.6|13899.6|13912.9|13908.9|13900.4|13896.4|54
1673399100000|2023-01-11 01:05:00|13900.4|13896.4|13917.6|13913.6|13922.3|13918.3|13898.9|13894.9|133
1673399400000|2023-01-11 01:10:00|13916.1|13912.1|13916.1|13912.1|13917.6|13913.6|13909.8|13905.8|42
1673399700000|2023-01-11 01:15:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|35
1673400000000|2023-01-11 01:20:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|61
1673400300000|2023-01-11 01:25:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|37
1673400600000|2023-01-11 01:30:00|13923.9|13919.9|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|57
1673400900000|2023-01-11 01:35:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|51
1673401200000|2023-01-11 01:40:00|13934.8|13930.8|13937.9|13933.9|13944.2|13940.2|13933.3|13929.3|161
1673401500000|2023-01-11 01:45:00|13939.5|13935.5|13934.8|13930.8|13944.2|13940.2|13934.8|13930.8|97
1673401800000|2023-01-11 01:50:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|63
1673402100000|2023-01-11 01:55:00|13933.3|13929.3|13930.1|13926.1|13937.9|13933.9|13928.6|13924.6|43
1673402400000|2023-01-11 02:00:00|13928.6|13924.6|13930.1|13926.1|13931.7|13927.7|13928.6|13924.6|25
1673402700000|2023-01-11 02:05:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|39
1673403000000|2023-01-11 02:10:00|13937.9|13933.9|13933.3|13929.3|13941.1|13937.1|13931.7|13927.7|98
1673403300000|2023-01-11 02:15:00|13934.8|13930.8|13937.9|13933.9|13937.9|13933.9|13931.7|13927.7|30
1673403600000|2023-01-11 02:20:00|13941.1|13937.1|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|138
1673403900000|2023-01-11 02:25:00|13937.9|13933.9|13937.9|13933.9|13941.1|13937.1|13936.4|13932.4|28
1673404200000|2023-01-11 02:30:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|86
1673404500000|2023-01-11 02:35:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|25
1673404800000|2023-01-11 02:40:00|13936.4|13932.4|13937.9|13933.9|13941.1|13937.1|13936.4|13932.4|32
1673405100000|2023-01-11 02:45:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|36
1673405400000|2023-01-11 02:50:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|68
1673405700000|2023-01-11 02:55:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|18
1673406000000|2023-01-11 03:00:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|40
1673406300000|2023-01-11 03:05:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|27
1673406600000|2023-01-11 03:10:00|||||||||4
1673406900000|2023-01-11 03:15:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|39
1673407200000|2023-01-11 03:20:00|13952|13948|13952|13948|13952|13948|13952|13948|18
1673407500000|2023-01-11 03:25:00|13950.4|13946.4|13950.4|13946.4|13952|13948|13950.4|13946.4|9
1673407800000|2023-01-11 03:30:00|||||||||2
1673408100000|2023-01-11 03:35:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|44
1673408400000|2023-01-11 03:40:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|40
1673408700000|2023-01-11 03:45:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|6
1673409000000|2023-01-11 03:50:00|13948.9|13944.9|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|49
1673409300000|2023-01-11 03:55:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|34
1673409600000|2023-01-11 04:00:00|13948.9|13944.9|13947.3|13943.3|13950.4|13946.4|13947.3|13943.3|5
1673409900000|2023-01-11 04:05:00|13948.9|13944.9|13948.9|13944.9|13948.9|13944.9|13948.9|13944.9|17
1673410200000|2023-01-11 04:10:00|13947.3|13943.3|13972.3|13968.3|13978.6|13974.6|13947.3|13943.3|261
1673410500000|2023-01-11 04:15:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13964.5|13960.5|103
1673410800000|2023-01-11 04:20:00|13964.5|13960.5|13991.1|13987.1|13991.1|13987.1|13962.9|13958.9|181
1673411100000|2023-01-11 04:25:00|13987.9|13983.9|13991.1|13987.1|13997.3|13993.3|13984.8|13980.8|379
1673411400000|2023-01-11 04:30:00|13992.6|13988.6|13977|13973|13992.6|13988.6|13972.3|13968.3|104
1673411700000|2023-01-11 04:35:00|13978.6|13974.6|13969.2|13965.2|13978.6|13974.6|13966.1|13962.1|43
1673412000000|2023-01-11 04:40:00|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|13972.3|13968.3|56
1673412300000|2023-01-11 04:45:00|13975.4|13971.4|13975.4|13971.4|13977|13973|13975.4|13971.4|33
1673412600000|2023-01-11 04:50:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|60
1673412900000|2023-01-11 04:55:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|43
1673413200000|2023-01-11 05:00:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13969.2|13965.2|187
1673413500000|2023-01-11 05:05:00|13972.3|13968.3|13972.3|13968.3|13973.9|13969.9|13969.2|13965.2|111
1673413800000|2023-01-11 05:10:00|13970.8|13966.8|13962.9|13958.9|13970.8|13966.8|13958.3|13954.3|147
1673414100000|2023-01-11 05:15:00|13961.4|13957.4|13969.2|13965.2|13969.2|13965.2|13959.8|13955.8|102
1673414400000|2023-01-11 05:20:00|13967.6|13963.6|13967.6|13963.6|13969.2|13965.2|13966.1|13962.1|23
1673414700000|2023-01-11 05:25:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|94
1673415000000|2023-01-11 05:30:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|43
1673415300000|2023-01-11 05:35:00|13972.3|13968.3|13966.1|13962.1|13975.4|13971.4|13962.9|13958.9|153
1673415600000|2023-01-11 05:40:00|13964.5|13960.5|13966.1|13962.1|13966.1|13962.1|13964.5|13960.5|23
1673415900000|2023-01-11 05:45:00|13964.5|13960.5|13964.5|13960.5|13966.1|13962.1|13962.9|13958.9|21
1673416200000|2023-01-11 05:50:00|13962.9|13958.9|13966.1|13962.1|13967.6|13963.6|13962.9|13958.9|6
1673416500000|2023-01-11 05:55:00|13964.5|13960.5|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|31
1673416800000|2023-01-11 06:00:00|13959.8|13955.8|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|66
1673417100000|2023-01-11 06:05:00|13966.1|13962.1|13978.6|13974.6|13978.6|13974.6|13966.1|13962.1|78
1673417400000|2023-01-11 06:10:00|13977|13973|13972.3|13968.3|13978.6|13974.6|13972.3|13968.3|66
1673417700000|2023-01-11 06:15:00|13970.8|13966.8|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|51
1673418000000|2023-01-11 06:20:00|13969.2|13965.2|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|237
1673418300000|2023-01-11 06:25:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13959.8|13955.8|5
1673418600000|2023-01-11 06:30:00|13961.4|13957.4|13959.8|13955.8|13962.9|13958.9|13953.6|13949.6|45
1673418900000|2023-01-11 06:35:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|33
1673419200000|2023-01-11 06:40:00|13956.7|13952.7|13953.6|13949.6|13959.8|13955.8|13953.6|13949.6|46
1673419500000|2023-01-11 06:45:00|13956.7|13952.7|13964.5|13960.5|13966.1|13962.1|13956.7|13952.7|74
1673419800000|2023-01-11 06:50:00|13966.1|13962.1|13962.9|13958.9|13966.1|13962.1|13959.8|13955.8|63
1673420100000|2023-01-11 06:55:00|13964.5|13960.5|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|41
1673420400000|2023-01-11 07:00:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|96
1673420700000|2023-01-11 07:05:00|13961.4|13957.4|13966.1|13962.1|13967.6|13963.6|13959.8|13955.8|31
1673421000000|2023-01-11 07:10:00|13962.9|13958.9|13953.6|13949.6|13962.9|13958.9|13953.6|13949.6|111
1673421300000|2023-01-11 07:15:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|140
1673421600000|2023-01-11 07:20:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|56
1673421900000|2023-01-11 07:25:00|13958.3|13954.3|13978.6|13974.6|13981.7|13977.7|13956.7|13952.7|116
1673422200000|2023-01-11 07:30:00|13977|13973|13984.8|13980.8|13991.1|13987.1|13972.3|13968.3|103
1673422500000|2023-01-11 07:35:00|13986.4|13982.4|13978.6|13974.6|13994.2|13990.2|13975.4|13971.4|112
1673422800000|2023-01-11 07:40:00|13977|13973|13987.9|13983.9|13987.9|13983.9|13969.2|13965.2|82
1673423100000|2023-01-11 07:45:00|13991.1|13987.1|13981.7|13977.7|13991.1|13987.1|13978.6|13974.6|144
1673423400000|2023-01-11 07:50:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13972.3|13968.3|53
1673423700000|2023-01-11 07:55:00|13977|13973|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|82
1673424000000|2023-01-11 08:00:00|13975.4|13971.4|13991.1|13987.1|13994.2|13990.2|13975.4|13971.4|180
1673424300000|2023-01-11 08:05:00|13989.5|13985.5|13981.7|13977.7|13997.3|13993.3|13972.3|13968.3|228
1673424600000|2023-01-11 08:10:00|13983.3|13979.3|13977|13973|13984.8|13980.8|13969.2|13965.2|147
1673424900000|2023-01-11 08:15:00|13975.4|13971.4|13969.2|13965.2|13978.6|13974.6|13962.9|13958.9|141
1673425200000|2023-01-11 08:20:00|13972.3|13968.3|13959.8|13955.8|13972.3|13968.3|13956.7|13952.7|302
1673425500000|2023-01-11 08:25:00|13961.4|13957.4|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|166
1673425800000|2023-01-11 08:30:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|169
1673426100000|2023-01-11 08:35:00|13964.5|13960.5|13978.6|13974.6|13978.6|13974.6|13964.5|13960.5|200
1673426400000|2023-01-11 08:40:00|13975.4|13971.4|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|91
1673426700000|2023-01-11 08:45:00|13978.6|13974.6|13987.9|13983.9|13994.2|13990.2|13978.6|13974.6|110
1673427000000|2023-01-11 08:50:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|46
1673427300000|2023-01-11 08:55:00|13989.5|13985.5|13997.3|13993.3|14000.4|13996.4|13987.9|13983.9|205
1673427600000|2023-01-11 09:00:00|14000.4|13996.4|14016.1|14012.1|14022.3|14018.3|13997.3|13993.3|334
1673427900000|2023-01-11 09:05:00|14017.6|14013.6|14025.4|14021.4|14041.1|14037.1|14016.1|14012.1|879
1673428200000|2023-01-11 09:10:00|14027|14023|14031.7|14027.7|14034.8|14030.8|14022.3|14018.3|182
1673428500000|2023-01-11 09:15:00|14030.1|14026.1|14025.4|14021.4|14031.7|14027.7|14025.4|14021.4|125
1673428800000|2023-01-11 09:20:00|14027|14023|14031.7|14027.7|14034.8|14030.8|14025.4|14021.4|104
1673429100000|2023-01-11 09:25:00|14034.8|14030.8|14025.4|14021.4|14034.8|14030.8|14006.7|14002.7|534
1673429400000|2023-01-11 09:30:00|14022.3|14018.3|14022.3|14018.3|14031.7|14027.7|14019.2|14015.2|113
1673429700000|2023-01-11 09:35:00|14023.9|14019.9|14016.1|14012.1|14025.4|14021.4|14016.1|14012.1|139
1673430000000|2023-01-11 09:40:00|14012.9|14008.9|14016.1|14012.1|14022.3|14018.3|14012.9|14008.9|89
1673430300000|2023-01-11 09:45:00|14019.2|14015.2|14012.9|14008.9|14019.2|14015.2|14009.8|14005.8|106
1673430600000|2023-01-11 09:50:00|14016.1|14012.1|14016.1|14012.1|14016.1|14012.1|14006.7|14002.7|212
1673430900000|2023-01-11 09:55:00|14012.9|14008.9|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|61
1673431200000|2023-01-11 10:00:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|80
1673431500000|2023-01-11 10:05:00|14009.8|14005.8|14012.9|14008.9|14012.9|14008.9|14005.1|14001.1|112
1673431800000|2023-01-11 10:10:00|14011.4|14007.4|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|33
1673432100000|2023-01-11 10:15:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|13994.2|13990.2|310
1673432400000|2023-01-11 10:20:00|14005.1|14001.1|14005.1|14001.1|14006.7|14002.7|13994.2|13990.2|197
1673432700000|2023-01-11 10:25:00|14006.7|14002.7|14003.6|13999.6|14006.7|14002.7|14000.4|13996.4|50
1673433000000|2023-01-11 10:30:00|14006.7|14002.7|13997.3|13993.3|14008.3|14004.3|13997.3|13993.3|109
1673433300000|2023-01-11 10:35:00|13998.9|13994.9|13992.6|13988.6|14003.6|13999.6|13991.1|13987.1|75
1673433600000|2023-01-11 10:40:00|13991.1|13987.1|13994.2|13990.2|13994.2|13990.2|13986.4|13982.4|88
1673433900000|2023-01-11 10:45:00|13992.6|13988.6|14000.4|13996.4|14003.6|13999.6|13992.6|13988.6|218
1673434200000|2023-01-11 10:50:00|14003.6|13999.6|14006.7|14002.7|14006.7|14002.7|13997.3|13993.3|114
1673434500000|2023-01-11 10:55:00|14003.6|13999.6|14009.8|14005.8|14012.9|14008.9|14000.4|13996.4|113
1673434800000|2023-01-11 11:00:00|14011.4|14007.4|14006.7|14002.7|14011.4|14007.4|14003.6|13999.6|56
1673435100000|2023-01-11 11:05:00|14003.6|13999.6|14006.7|14002.7|14008.3|14004.3|14000.4|13996.4|68
1673435400000|2023-01-11 11:10:00|14008.3|14004.3|14012.9|14008.9|14019.2|14015.2|14006.7|14002.7|136
1673435700000|2023-01-11 11:15:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|156
1673436000000|2023-01-11 11:20:00|14014.5|14010.5|14012.9|14008.9|14016.1|14012.1|14009.8|14005.8|70
1673436300000|2023-01-11 11:25:00|14016.1|14012.1|14009.8|14005.8|14016.1|14012.1|14009.8|14005.8|121
1673436600000|2023-01-11 11:30:00|14006.7|14002.7|14016.1|14012.1|14019.2|14015.2|14006.7|14002.7|121
1673436900000|2023-01-11 11:35:00|14012.9|14008.9|14012.9|14008.9|14014.5|14010.5|14012.9|14008.9|36
1673437200000|2023-01-11 11:40:00|14009.8|14005.8|14003.6|13999.6|14009.8|14005.8|13997.3|13993.3|234
1673437500000|2023-01-11 11:45:00|14002|13998|14000.4|13996.4|14003.6|13999.6|14000.4|13996.4|77
1673437800000|2023-01-11 11:50:00|14002|13998|14003.6|13999.6|14003.6|13999.6|14000.4|13996.4|58
1673438100000|2023-01-11 11:55:00|14000.4|13996.4|13997.3|13993.3|14003.6|13999.6|13991.1|13987.1|132
1673438400000|2023-01-11 12:00:00|14000.4|13996.4|14000.4|13996.4|14003.6|13999.6|13997.3|13993.3|124
1673438700000|2023-01-11 12:05:00|13997.3|13993.3|13987.9|13983.9|14002|13998|13987.9|13983.9|217
1673439000000|2023-01-11 12:10:00|13984.8|13980.8|13989.5|13985.5|13991.1|13987.1|13981.7|13977.7|300
1673439300000|2023-01-11 12:15:00|13987.9|13983.9|13981.7|13977.7|13991.1|13987.1|13981.7|13977.7|107
1673439600000|2023-01-11 12:20:00|13983.3|13979.3|13991.1|13987.1|13997.3|13993.3|13983.3|13979.3|159
1673439900000|2023-01-11 12:25:00|13992.6|13988.6|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|262
1673440200000|2023-01-11 12:30:00|13991.1|13987.1|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|138
1673440500000|2023-01-11 12:35:00|14003.6|13999.6|13997.3|13993.3|14003.6|13999.6|13995.8|13991.8|320
1673440800000|2023-01-11 12:40:00|14000.4|13996.4|13994.2|13990.2|14000.4|13996.4|13991.1|13987.1|349
1673441100000|2023-01-11 12:45:00|13997.3|13993.3|13997.3|13993.3|14003.6|13999.6|13997.3|13993.3|354
1673441400000|2023-01-11 12:50:00|14000.4|13996.4|13978.6|13974.6|14000.4|13996.4|13978.6|13974.6|270
1673441700000|2023-01-11 12:55:00|13981.7|13977.7|13975.4|13971.4|13981.7|13977.7|13969.2|13965.2|794
1673442000000|2023-01-11 13:00:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13969.2|13965.2|929
1673442300000|2023-01-11 13:05:00|13978.6|13974.6|14000.4|13996.4|14000.4|13996.4|13975.4|13971.4|379
1673442600000|2023-01-11 13:10:00|13997.3|13993.3|14016.1|14012.1|14016.1|14012.1|13997.3|13993.3|666
1673442900000|2023-01-11 13:15:00|14014.5|14010.5|14028.6|14024.6|14037.9|14033.9|14014.5|14010.5|791
1673443200000|2023-01-11 13:20:00|14031.7|14027.7|14034.8|14030.8|14050.4|14046.4|14028.6|14024.6|688
1673443500000|2023-01-11 13:25:00|14033.3|14029.3|14011.4|14007.4|14041.1|14037.1|14006.7|14002.7|689
1673443800000|2023-01-11 13:30:00|14012.9|14008.9|14006.7|14002.7|14019.2|14015.2|14000.4|13996.4|557
1673444100000|2023-01-11 13:35:00|14008.3|14004.3|13984.8|13980.8|14009.8|14005.8|13972.3|13968.3|676
1673444400000|2023-01-11 13:40:00|13986.4|13982.4|14019.2|14015.2|14022.3|14018.3|13986.4|13982.4|505
1673444700000|2023-01-11 13:45:00|14020.8|14016.8|14016.1|14012.1|14028.6|14024.6|14009.8|14005.8|608
1673445000000|2023-01-11 13:50:00|14017.6|14013.6|14019.2|14015.2|14028.6|14024.6|14006.7|14002.7|336
1673445300000|2023-01-11 13:55:00|14016.1|14012.1|13994.2|13990.2|14019.2|14015.2|13981.7|13977.7|615
1673445600000|2023-01-11 14:00:00|13992.6|13988.6|13981.7|13977.7|13994.2|13990.2|13966.1|13962.1|535
1673445900000|2023-01-11 14:05:00|13983.3|13979.3|14003.6|13999.6|14006.7|14002.7|13975.4|13971.4|303
1673446200000|2023-01-11 14:10:00|14005.1|14001.1|14003.6|13999.6|14012.9|14008.9|13994.2|13990.2|341
1673446500000|2023-01-11 14:15:00|14005.1|14001.1|14017.6|14013.6|14022.3|14018.3|14003.6|13999.6|486
1673446800000|2023-01-11 14:20:00|14016.1|14012.1|14025.4|14021.4|14028.6|14024.6|14016.1|14012.1|506
1673447100000|2023-01-11 14:25:00|14022.3|14018.3|14016.1|14012.1|14031.7|14027.7|14012.9|14008.9|447
1673447400000|2023-01-11 14:30:00|14019.2|14015.2|14017.6|14013.6|14022.3|14018.3|14003.6|13999.6|771
1673447700000|2023-01-11 14:35:00|14016.1|14012.1|14028.6|14024.6|14031.7|14027.7|14006.7|14002.7|1104
1673448000000|2023-01-11 14:40:00|14025.4|14021.4|14012.9|14008.9|14031.7|14027.7|14009.8|14005.8|657
1673448300000|2023-01-11 14:45:00|14009.8|14005.8|14022.3|14018.3|14028.6|14024.6|14006.7|14002.7|731
1673448600000|2023-01-11 14:50:00|14019.2|14015.2|14022.3|14018.3|14025.4|14021.4|14014.5|14010.5|496
1673448900000|2023-01-11 14:55:00|14020.8|14016.8|14033.3|14029.3|14037.9|14033.9|14016.1|14012.1|985
1673449200000|2023-01-11 15:00:00|14034.8|14030.8|14030.1|14026.1|14034.8|14030.8|14016.1|14012.1|849
1673449500000|2023-01-11 15:05:00|14028.6|14024.6|14022.3|14018.3|14044.2|14040.2|14019.2|14015.2|889
1673449800000|2023-01-11 15:10:00|14020.8|14016.8|14028.6|14024.6|14031.7|14027.7|14019.2|14015.2|662
1673450100000|2023-01-11 15:15:00|14030.1|14026.1|14012.9|14008.9|14037.9|14033.9|14012.9|14008.9|810
1673450400000|2023-01-11 15:20:00|14016.1|14012.1|14012.9|14008.9|14034.8|14030.8|14009.8|14005.8|743
1673450700000|2023-01-11 15:25:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14000.4|13996.4|798
1673451000000|2023-01-11 15:30:00|14016.1|14012.1|14009.8|14005.8|14022.3|14018.3|14008.3|14004.3|635
1673451300000|2023-01-11 15:35:00|14008.3|14004.3|14019.2|14015.2|14022.3|14018.3|14003.6|13999.6|3524
1673451600000|2023-01-11 15:40:00|14016.1|14012.1|14022.3|14018.3|14028.6|14024.6|14016.1|14012.1|508
1673451900000|2023-01-11 15:45:00|14019.2|14015.2|14031.7|14027.7|14034.8|14030.8|14016.1|14012.1|1099
1673452200000|2023-01-11 15:50:00|14034.8|14030.8|14016.1|14012.1|14034.8|14030.8|14016.1|14012.1|994
1673452500000|2023-01-11 15:55:00|14017.6|14013.6|14009.8|14005.8|14019.2|14015.2|14006.7|14002.7|803
1673452800000|2023-01-11 16:00:00|14006.7|14002.7|14009.8|14005.8|14016.1|14012.1|14006.7|14002.7|646
1673453100000|2023-01-11 16:05:00|14011.4|14007.4|14016.1|14012.1|14019.2|14015.2|14009.8|14005.8|629
1673453400000|2023-01-11 16:10:00|14014.5|14010.5|14028.6|14024.6|14031.7|14027.7|14014.5|14010.5|825
1673453700000|2023-01-11 16:15:00|14031.7|14027.7|14034.8|14030.8|14039.5|14035.5|14031.7|14027.7|1226
1673454000000|2023-01-11 16:20:00|14037.9|14033.9|14041.1|14037.1|14050.4|14046.4|14034.8|14030.8|784
1673454300000|2023-01-11 16:25:00|14044.2|14040.2|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|750
1673454600000|2023-01-11 16:30:00|14041.1|14037.1|14016.1|14012.1|14041.1|14037.1|14012.9|14008.9|548
1673454900000|2023-01-11 16:35:00|14012.9|14008.9|14005.1|14001.1|14012.9|14008.9|13997.3|13993.3|576
1673455200000|2023-01-11 16:40:00|14003.6|13999.6|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|351
1673455500000|2023-01-11 16:45:00|14019.2|14015.2|14006.7|14002.7|14019.2|14015.2|14003.6|13999.6|590
1673455800000|2023-01-11 16:50:00|14009.8|14005.8|14012.9|14008.9|14019.2|14015.2|14006.7|14002.7|551
1673456100000|2023-01-11 16:55:00|14011.4|14007.4|13994.2|13990.2|14012.9|14008.9|13984.8|13980.8|811
1673456400000|2023-01-11 17:00:00|13991.1|13987.1|13997.3|13993.3|13997.3|13993.3|13978.6|13974.6|1298
1673456700000|2023-01-11 17:05:00|13994.2|13990.2|14003.6|13999.6|14012.9|14008.9|13991.1|13987.1|530
1673457000000|2023-01-11 17:10:00|14006.7|14002.7|13994.2|13990.2|14009.8|14005.8|13994.2|13990.2|659
1673457300000|2023-01-11 17:15:00|13995.8|13991.8|14003.6|13999.6|14009.8|14005.8|13994.2|13990.2|439
1673457600000|2023-01-11 17:20:00|14000.4|13996.4|14000.4|13996.4|14006.7|14002.7|13997.3|13993.3|379
1673457900000|2023-01-11 17:25:00|13997.3|13993.3|14000.4|13996.4|14000.4|13996.4|13987.9|13983.9|686
1673458200000|2023-01-11 17:30:00|14003.6|13999.6|13997.3|13993.3|14016.1|14012.1|13997.3|13993.3|932
1673458500000|2023-01-11 17:35:00|13995.8|13991.8|13997.3|13993.3|14003.6|13999.6|13995.8|13991.8|357
1673458800000|2023-01-11 17:40:00|13998.9|13994.9|13992.6|13988.6|14000.4|13996.4|13981.7|13977.7|441
1673459100000|2023-01-11 17:45:00|13991.1|13987.1|13991.1|13987.1|13997.3|13993.3|13987.9|13983.9|279
1673459400000|2023-01-11 17:50:00|13994.2|13990.2|14000.4|13996.4|14000.4|13996.4|13984.8|13980.8|486
1673459700000|2023-01-11 17:55:00|13997.3|13993.3|13997.3|13993.3|13997.3|13993.3|13987.9|13983.9|831
1673460000000|2023-01-11 18:00:00|14000.4|13996.4|14016.1|14012.1|14028.6|14024.6|13992.6|13988.6|973
1673460300000|2023-01-11 18:05:00|14017.6|14013.6|14009.8|14005.8|14019.2|14015.2|14000.4|13996.4|449
1673460600000|2023-01-11 18:10:00|14011.4|14007.4|14025.4|14021.4|14028.6|14024.6|14006.7|14002.7|907
1673460900000|2023-01-11 18:15:00|14019.2|14015.2|14003.6|13999.6|14022.3|14018.3|13994.2|13990.2|700
1673461200000|2023-01-11 18:20:00|14006.7|14002.7|13997.3|13993.3|14006.7|14002.7|13997.3|13993.3|321
1673461500000|2023-01-11 18:25:00|13998.9|13994.9|13997.3|13993.3|14003.6|13999.6|13991.1|13987.1|418
1673461800000|2023-01-11 18:30:00|14000.4|13996.4|14009.8|14005.8|14009.8|14005.8|13997.3|13993.3|286
1673462100000|2023-01-11 18:35:00|14008.3|14004.3|14016.1|14012.1|14020.8|14016.8|14006.7|14002.7|440
1673462400000|2023-01-11 18:40:00|14014.5|14010.5|14019.2|14015.2|14031.7|14027.7|14014.5|14010.5|668
1673462700000|2023-01-11 18:45:00|14020.8|14016.8|14025.4|14021.4|14031.7|14027.7|14019.2|14015.2|364
1673463000000|2023-01-11 18:50:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14019.2|14015.2|336
1673463300000|2023-01-11 18:55:00|14028.6|14024.6|14047.3|14043.3|14047.3|14043.3|14025.4|14021.4|532
1673463600000|2023-01-11 19:00:00|14050.4|14046.4|14050.4|14046.4|14050.4|14046.4|14037.9|14033.9|661
1673463900000|2023-01-11 19:05:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14050.4|14046.4|569
1673464200000|2023-01-11 19:10:00|14053.6|14049.6|14056.7|14052.7|14066.1|14062.1|14050.4|14046.4|696
1673464500000|2023-01-11 19:15:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14044.2|14040.2|356
1673464800000|2023-01-11 19:20:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14044.2|14040.2|319
1673465100000|2023-01-11 19:25:00|14050.4|14046.4|14037.9|14033.9|14050.4|14046.4|14036.4|14032.4|268
1673465400000|2023-01-11 19:30:00|14041.1|14037.1|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|282
1673465700000|2023-01-11 19:35:00|14044.2|14040.2|14044.2|14040.2|14045.8|14041.8|14037.9|14033.9|183
1673466000000|2023-01-11 19:40:00|14041.1|14037.1|14053.6|14049.6|14059.8|14055.8|14041.1|14037.1|776
1673466300000|2023-01-11 19:45:00|14050.4|14046.4|14047.3|14043.3|14055.1|14051.1|14044.2|14040.2|486
1673466600000|2023-01-11 19:50:00|14044.2|14040.2|14050.4|14046.4|14052|14048|14041.1|14037.1|548
1673466900000|2023-01-11 19:55:00|14047.3|14043.3|14056.7|14052.7|14059.8|14055.8|14045.8|14041.8|1074
1673467200000|2023-01-11 20:00:00|14053.6|14049.6|14034.8|14030.8|14056.7|14052.7|14025.4|14021.4|926
1673467500000|2023-01-11 20:05:00|14037.9|14033.9|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|633
1673467800000|2023-01-11 20:10:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14044.2|14040.2|384
1673468100000|2023-01-11 20:15:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|154
1673468400000|2023-01-11 20:20:00|14062.9|14058.9|14072.3|14068.3|14073.9|14069.9|14059.8|14055.8|551
1673468700000|2023-01-11 20:25:00|14069.2|14065.2|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|334
1673469000000|2023-01-11 20:30:00|14070.8|14066.8|14059.8|14055.8|14072.3|14068.3|14056.7|14052.7|681
1673469300000|2023-01-11 20:35:00|14058.3|14054.3|14069.2|14065.2|14069.2|14065.2|14053.6|14049.6|553
1673469600000|2023-01-11 20:40:00|14072.3|14068.3|14078.6|14074.6|14078.6|14074.6|14072.3|14068.3|222
1673469900000|2023-01-11 20:45:00|14075.4|14071.4|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|337
1673470200000|2023-01-11 20:50:00|14084.8|14080.8|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|809
1673470500000|2023-01-11 20:55:00|14094.2|14090.2|14100.4|14096.4|14106.7|14102.7|14084.8|14080.8|2923
1673470800000|2023-01-11 21:00:00|14102|14098|14109.8|14105.8|14109.8|14105.8|14097.3|14093.3|1540
1673471100000|2023-01-11 21:05:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|789
1673471400000|2023-01-11 21:10:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|537
1673471700000|2023-01-11 21:15:00|14111.4|14107.4|14123.9|14119.9|14125.4|14121.4|14106.7|14102.7|612
1673472000000|2023-01-11 21:20:00|14122.3|14118.3|14111.4|14107.4|14128.6|14124.6|14106.7|14102.7|516
1673472300000|2023-01-11 21:25:00|14112.9|14108.9|14100.4|14096.4|14112.9|14108.9|14100.4|14096.4|282
1673472600000|2023-01-11 21:30:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|437
1673472900000|2023-01-11 21:35:00|14087.9|14083.9|14081.7|14077.7|14089.5|14085.5|14081.7|14077.7|331
1673473200000|2023-01-11 21:40:00|14084.8|14080.8|14081.7|14077.7|14087.9|14083.9|14078.6|14074.6|206
1673473500000|2023-01-11 21:45:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|456
1673473800000|2023-01-11 21:50:00|14070.8|14066.8|14069.2|14065.2|14072.3|14068.3|14064.5|14060.5|474
1673474100000|2023-01-11 21:55:00|14067.6|14063.6|14067.6|14063.6|14072.3|14068.3|14062.9|14058.9|549
1673478000000|2023-01-11 23:00:00|14075.4|14071.4|14075.4|14071.4|14083.3|14079.3|14072.3|14068.3|67
1673478300000|2023-01-11 23:05:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|32
1673478600000|2023-01-11 23:10:00|14077|14073|14078.6|14074.6|14081.7|14077.7|14077|14073|38
1673478900000|2023-01-11 23:15:00|14081.7|14077.7|14077|14073|14081.7|14077.7|14075.4|14071.4|34
1673479200000|2023-01-11 23:20:00|14075.4|14071.4|14077|14073|14078.6|14074.6|14075.4|14071.4|17
1673479500000|2023-01-11 23:25:00|14075.4|14071.4|14069.2|14065.2|14075.4|14071.4|14066.1|14062.1|47
1673479800000|2023-01-11 23:30:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14070.8|14066.8|38
1673480100000|2023-01-11 23:35:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|30
1673480400000|2023-01-11 23:40:00|14081.7|14077.7|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|48
1673480700000|2023-01-11 23:45:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|38
1673481000000|2023-01-11 23:50:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14059.8|14055.8|115
1673481300000|2023-01-11 23:55:00|14058.3|14054.3|14053.6|14049.6|14059.8|14055.8|14053.6|14049.6|146
1673481600000|2023-01-12 00:00:00|14050.4|14046.4|14047.3|14043.3|14050.4|14046.4|14047.3|14043.3|146
1673481900000|2023-01-12 00:05:00|14044.2|14040.2|14047.3|14043.3|14047.3|14043.3|14044.2|14040.2|170
1673482200000|2023-01-12 00:10:00|14044.2|14040.2|14028.6|14024.6|14047.3|14043.3|14025.4|14021.4|284
1673482500000|2023-01-12 00:15:00|14025.4|14021.4|14019.2|14015.2|14028.6|14024.6|14019.2|14015.2|286
1673482800000|2023-01-12 00:20:00|14020.8|14016.8|14020.8|14016.8|14022.3|14018.3|14016.1|14012.1|98
1673483100000|2023-01-12 00:25:00|14019.2|14015.2|14041.1|14037.1|14044.2|14040.2|14019.2|14015.2|141
1673483400000|2023-01-12 00:30:00|14044.2|14040.2|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|76
1673483700000|2023-01-12 00:35:00|14048.9|14044.9|14052|14048|14053.6|14049.6|14044.2|14040.2|36
1673484000000|2023-01-12 00:40:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|33
1673484300000|2023-01-12 00:45:00|14059.8|14055.8|14047.3|14043.3|14059.8|14055.8|14047.3|14043.3|56
1673484600000|2023-01-12 00:50:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14044.2|14040.2|7
1673484900000|2023-01-12 00:55:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|41
1673485200000|2023-01-12 01:00:00|14037.9|14033.9|14048.9|14044.9|14048.9|14044.9|14037.9|14033.9|57
1673485500000|2023-01-12 01:05:00|14047.3|14043.3|14048.9|14044.9|14050.4|14046.4|14041.1|14037.1|43
1673485800000|2023-01-12 01:10:00|14047.3|14043.3|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|8
1673486100000|2023-01-12 01:15:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|75
1673486400000|2023-01-12 01:20:00|14048.9|14044.9|14050.4|14046.4|14050.4|14046.4|14047.3|14043.3|4
1673486700000|2023-01-12 01:25:00|14048.9|14044.9|14047.3|14043.3|14053.6|14049.6|14041.1|14037.1|134
1673487000000|2023-01-12 01:30:00|14050.4|14046.4|14056.7|14052.7|14056.7|14052.7|14050.4|14046.4|52
1673487300000|2023-01-12 01:35:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|66
1673487600000|2023-01-12 01:40:00|14052|14048|14048.9|14044.9|14053.6|14049.6|14048.9|14044.9|74
1673487900000|2023-01-12 01:45:00|14047.3|14043.3|14059.8|14055.8|14059.8|14055.8|14047.3|14043.3|34
1673488200000|2023-01-12 01:50:00|14062.9|14058.9|14081.7|14077.7|14081.7|14077.7|14062.9|14058.9|111
1673488500000|2023-01-12 01:55:00|14078.6|14074.6|14075.4|14071.4|14092.6|14088.6|14075.4|14071.4|113
1673488800000|2023-01-12 02:00:00|14073.9|14069.9|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|114
1673489100000|2023-01-12 02:05:00|14084.8|14080.8|14097.3|14093.3|14097.3|14093.3|14083.3|14079.3|77
1673489400000|2023-01-12 02:10:00|14094.2|14090.2|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|89
1673489700000|2023-01-12 02:15:00|14092.6|14088.6|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|118
1673490000000|2023-01-12 02:20:00|14089.5|14085.5|14094.2|14090.2|14094.2|14090.2|14089.5|14085.5|57
1673490300000|2023-01-12 02:25:00|14095.8|14091.8|14087.9|14083.9|14097.3|14093.3|14087.9|14083.9|37
1673490600000|2023-01-12 02:30:00|14091.1|14087.1|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|52
1673490900000|2023-01-12 02:35:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14100.4|14096.4|37
1673491200000|2023-01-12 02:40:00|||||||||2
1673491500000|2023-01-12 02:45:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|116
1673491800000|2023-01-12 02:50:00|14111.4|14107.4|14119.2|14115.2|14119.2|14115.2|14111.4|14107.4|75
1673492100000|2023-01-12 02:55:00|14122.3|14118.3|14141.1|14137.1|14150.4|14146.4|14122.3|14118.3|318
1673492400000|2023-01-12 03:00:00|14137.9|14133.9|14150.4|14146.4|14162.9|14158.9|14134.8|14130.8|347
1673492700000|2023-01-12 03:05:00|14147.3|14143.3|14139.5|14135.5|14147.3|14143.3|14137.9|14133.9|108
1673493000000|2023-01-12 03:10:00|14137.9|14133.9|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|165
1673493300000|2023-01-12 03:15:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|118
1673493600000|2023-01-12 03:20:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14147.3|14143.3|211
1673493900000|2023-01-12 03:25:00|14167.6|14163.6|14166.1|14162.1|14175.4|14171.4|14162.9|14158.9|257
1673494200000|2023-01-12 03:30:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14158.3|14154.3|129
1673494500000|2023-01-12 03:35:00|14167.6|14163.6|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|125
1673494800000|2023-01-12 03:40:00|14164.5|14160.5|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|31
1673495100000|2023-01-12 03:45:00|14161.4|14157.4|14156.7|14152.7|14161.4|14157.4|14156.7|14152.7|18
1673495400000|2023-01-12 03:50:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|113
1673495700000|2023-01-12 03:55:00|14164.5|14160.5|14161.4|14157.4|14164.5|14160.5|14159.8|14155.8|16
1673496000000|2023-01-12 04:00:00|14159.8|14155.8|14147.3|14143.3|14159.8|14155.8|14147.3|14143.3|43
1673496300000|2023-01-12 04:05:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|19
1673496600000|2023-01-12 04:10:00|14144.2|14140.2|14141.1|14137.1|14145.8|14141.8|14137.9|14133.9|100
1673496900000|2023-01-12 04:15:00|14144.2|14140.2|14139.5|14135.5|14144.2|14140.2|14137.9|14133.9|53
1673497200000|2023-01-12 04:20:00|14141.1|14137.1|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|31
1673497500000|2023-01-12 04:25:00|14139.5|14135.5|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|184
1673497800000|2023-01-12 04:30:00|14147.3|14143.3|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|30
1673498100000|2023-01-12 04:35:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|16
1673498400000|2023-01-12 04:40:00|14141.1|14137.1|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|49
1673498700000|2023-01-12 04:45:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14137.9|14133.9|33
1673499000000|2023-01-12 04:50:00|14142.6|14138.6|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|52
1673499300000|2023-01-12 04:55:00|14150.4|14146.4|14148.9|14144.9|14156.7|14152.7|14147.3|14143.3|53
1673499600000|2023-01-12 05:00:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|30
1673499900000|2023-01-12 05:05:00|14145.8|14141.8|14141.1|14137.1|14145.8|14141.8|14137.9|14133.9|15
1673500200000|2023-01-12 05:10:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14141.1|14137.1|11
1673500500000|2023-01-12 05:15:00|14141.1|14137.1|14139.5|14135.5|14144.2|14140.2|14139.5|14135.5|23
1673500800000|2023-01-12 05:20:00|14137.9|14133.9|14139.5|14135.5|14139.5|14135.5|14137.9|14133.9|17
1673501100000|2023-01-12 05:25:00|14137.9|14133.9|14130.1|14126.1|14137.9|14133.9|14128.6|14124.6|35
1673501400000|2023-01-12 05:30:00|14131.7|14127.7|14130.1|14126.1|14131.7|14127.7|14128.6|14124.6|21
1673501700000|2023-01-12 05:35:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|7
1673502000000|2023-01-12 05:40:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|25
1673502300000|2023-01-12 05:45:00|14127|14123|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|63
1673502600000|2023-01-12 05:50:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14114.5|14110.5|69
1673502900000|2023-01-12 05:55:00|14117.6|14113.6|14119.2|14115.2|14122.3|14118.3|14117.6|14113.6|49
1673503200000|2023-01-12 06:00:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|72
1673503500000|2023-01-12 06:05:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|57
1673503800000|2023-01-12 06:10:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|40
1673504100000|2023-01-12 06:15:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|22
1673504400000|2023-01-12 06:20:00|14120.8|14116.8|14120.8|14116.8|14122.3|14118.3|14119.2|14115.2|26
1673504700000|2023-01-12 06:25:00|14122.3|14118.3|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|35
1673505000000|2023-01-12 06:30:00|14122.3|14118.3|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|87
1673505300000|2023-01-12 06:35:00|14127|14123|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|19
1673505600000|2023-01-12 06:40:00|14125.4|14121.4|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|72
1673505900000|2023-01-12 06:45:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14120.8|14116.8|45
1673506200000|2023-01-12 06:50:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|43
1673506500000|2023-01-12 06:55:00|14123.9|14119.9|14134.8|14130.8|14134.8|14130.8|14123.9|14119.9|21
1673506800000|2023-01-12 07:00:00|14131.7|14127.7|14125.4|14121.4|14141.1|14137.1|14119.2|14115.2|213
1673507100000|2023-01-12 07:05:00|14123.9|14119.9|14119.2|14115.2|14128.6|14124.6|14117.6|14113.6|179
1673507400000|2023-01-12 07:10:00|14122.3|14118.3|14112.9|14108.9|14122.3|14118.3|14109.8|14105.8|98
1673507700000|2023-01-12 07:15:00|14114.5|14110.5|14108.3|14104.3|14119.2|14115.2|14106.7|14102.7|88
1673508000000|2023-01-12 07:20:00|14109.8|14105.8|14116.1|14112.1|14125.4|14121.4|14106.7|14102.7|134
1673508300000|2023-01-12 07:25:00|14117.6|14113.6|14122.3|14118.3|14125.4|14121.4|14112.9|14108.9|84
1673508600000|2023-01-12 07:30:00|14119.2|14115.2|14109.8|14105.8|14125.4|14121.4|14106.7|14102.7|69
1673508900000|2023-01-12 07:35:00|14106.7|14102.7|14119.2|14115.2|14119.2|14115.2|14100.4|14096.4|195
1673509200000|2023-01-12 07:40:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14112.9|14108.9|88
1673509500000|2023-01-12 07:45:00|14114.5|14110.5|14128.6|14124.6|14131.7|14127.7|14112.9|14108.9|155
1673509800000|2023-01-12 07:50:00|14130.1|14126.1|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|134
1673510100000|2023-01-12 07:55:00|14133.3|14129.3|14162.9|14158.9|14166.1|14162.1|14131.7|14127.7|197
1673510400000|2023-01-12 08:00:00|14164.5|14160.5|14161.4|14157.4|14172.3|14168.3|14156.7|14152.7|552
1673510700000|2023-01-12 08:05:00|14162.9|14158.9|14156.7|14152.7|14164.5|14160.5|14156.7|14152.7|263
1673511000000|2023-01-12 08:10:00|14158.3|14154.3|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|255
1673511300000|2023-01-12 08:15:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|126
1673511600000|2023-01-12 08:20:00|14162.9|14158.9|14178.6|14174.6|14178.6|14174.6|14162.9|14158.9|186
1673511900000|2023-01-12 08:25:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|187
1673512200000|2023-01-12 08:30:00|14175.4|14171.4|14161.4|14157.4|14175.4|14171.4|14159.8|14155.8|211
1673512500000|2023-01-12 08:35:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|134
1673512800000|2023-01-12 08:40:00|14167.6|14163.6|14144.2|14140.2|14167.6|14163.6|14144.2|14140.2|189
1673513100000|2023-01-12 08:45:00|14141.1|14137.1|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|195
1673513400000|2023-01-12 08:50:00|14144.2|14140.2|14144.2|14140.2|14147.3|14143.3|14141.1|14137.1|127
1673513700000|2023-01-12 08:55:00|14142.6|14138.6|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|153
1673514000000|2023-01-12 09:00:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|122
1673514300000|2023-01-12 09:05:00|14136.4|14132.4|14128.6|14124.6|14137.9|14133.9|14128.6|14124.6|97
1673514600000|2023-01-12 09:10:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|122
1673514900000|2023-01-12 09:15:00|14122.3|14118.3|14133.3|14129.3|14134.8|14130.8|14122.3|14118.3|138
1673515200000|2023-01-12 09:20:00|14134.8|14130.8|14122.3|14118.3|14134.8|14130.8|14119.2|14115.2|82
1673515500000|2023-01-12 09:25:00|14125.4|14121.4|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|238
1673515800000|2023-01-12 09:30:00|14136.4|14132.4|14125.4|14121.4|14137.9|14133.9|14122.3|14118.3|171
1673516100000|2023-01-12 09:35:00|14123.9|14119.9|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|124
1673516400000|2023-01-12 09:40:00|14130.1|14126.1|14131.7|14127.7|14137.9|14133.9|14130.1|14126.1|74
1673516700000|2023-01-12 09:45:00|14128.6|14124.6|14119.2|14115.2|14131.7|14127.7|14119.2|14115.2|191
1673517000000|2023-01-12 09:50:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|181
1673517300000|2023-01-12 09:55:00|14117.6|14113.6|14103.6|14099.6|14119.2|14115.2|14103.6|14099.6|232
1673517600000|2023-01-12 10:00:00|14106.7|14102.7|14092.6|14088.6|14106.7|14102.7|14087.9|14083.9|395
1673517900000|2023-01-12 10:05:00|14094.2|14090.2|14084.8|14080.8|14098.9|14094.9|14084.8|14080.8|252
1673518200000|2023-01-12 10:10:00|14081.7|14077.7|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|212
1673518500000|2023-01-12 10:15:00|14086.4|14082.4|14091.1|14087.1|14097.3|14093.3|14084.8|14080.8|65
1673518800000|2023-01-12 10:20:00|14089.5|14085.5|14100.4|14096.4|14100.4|14096.4|14087.9|14083.9|117
1673519100000|2023-01-12 10:25:00|14102|14098|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|47
1673519400000|2023-01-12 10:30:00|14103.6|14099.6|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|169
1673519700000|2023-01-12 10:35:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14105.1|14101.1|37
1673520000000|2023-01-12 10:40:00|14111.4|14107.4|14112.9|14108.9|14114.5|14110.5|14100.4|14096.4|255
1673520300000|2023-01-12 10:45:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|50
1673520600000|2023-01-12 10:50:00|14114.5|14110.5|14116.1|14112.1|14119.2|14115.2|14106.7|14102.7|219
1673520900000|2023-01-12 10:55:00|14119.2|14115.2|14134.8|14130.8|14134.8|14130.8|14116.1|14112.1|170
1673521200000|2023-01-12 11:00:00|14131.7|14127.7|14131.7|14127.7|14141.1|14137.1|14128.6|14124.6|140
1673521500000|2023-01-12 11:05:00|14130.1|14126.1|14147.3|14143.3|14147.3|14143.3|14128.6|14124.6|113
1673521800000|2023-01-12 11:10:00|14144.2|14140.2|14145.8|14141.8|14150.4|14146.4|14141.1|14137.1|119
1673522100000|2023-01-12 11:15:00|14144.2|14140.2|14137.9|14133.9|14147.3|14143.3|14136.4|14132.4|86
1673522400000|2023-01-12 11:20:00|14134.8|14130.8|14125.4|14121.4|14134.8|14130.8|14125.4|14121.4|132
1673522700000|2023-01-12 11:25:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|67
1673523000000|2023-01-12 11:30:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|130
1673523300000|2023-01-12 11:35:00|14123.9|14119.9|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|193
1673523600000|2023-01-12 11:40:00|14136.4|14132.4|14141.1|14137.1|14145.8|14141.8|14131.7|14127.7|140
1673523900000|2023-01-12 11:45:00|14139.5|14135.5|14134.8|14130.8|14139.5|14135.5|14134.8|14130.8|62
1673524200000|2023-01-12 11:50:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|459
1673524500000|2023-01-12 11:55:00|14137.9|14133.9|14136.4|14132.4|14147.3|14143.3|14134.8|14130.8|209
1673524800000|2023-01-12 12:00:00|14137.9|14133.9|14141.1|14137.1|14144.2|14140.2|14133.3|14129.3|176
1673525100000|2023-01-12 12:05:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14131.7|14127.7|106
1673525400000|2023-01-12 12:10:00|14136.4|14132.4|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|93
1673525700000|2023-01-12 12:15:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|151
1673526000000|2023-01-12 12:20:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|211
1673526300000|2023-01-12 12:25:00|14141.1|14137.1|14131.7|14127.7|14142.6|14138.6|14131.7|14127.7|208
1673526600000|2023-01-12 12:30:00|14134.8|14130.8|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|187
1673526900000|2023-01-12 12:35:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|310
1673527200000|2023-01-12 12:40:00|14134.8|14130.8|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|244
1673527500000|2023-01-12 12:45:00|14145.8|14141.8|14141.1|14137.1|14145.8|14141.8|14131.7|14127.7|347
1673527800000|2023-01-12 12:50:00|14142.6|14138.6|14156.7|14152.7|14159.8|14155.8|14141.1|14137.1|339
1673528100000|2023-01-12 12:55:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14134.8|14130.8|546
1673528400000|2023-01-12 13:00:00|14155.1|14151.1|14144.2|14140.2|14162.9|14158.9|14142.6|14138.6|1061
1673528700000|2023-01-12 13:05:00|14142.6|14138.6|14153.6|14149.6|14156.7|14152.7|14141.1|14137.1|617
1673529000000|2023-01-12 13:10:00|14152|14148|14169.2|14165.2|14172.3|14168.3|14150.4|14146.4|633
1673529300000|2023-01-12 13:15:00|14167.6|14163.6|14181.7|14177.7|14184.8|14180.8|14159.8|14155.8|675
1673529600000|2023-01-12 13:20:00|14178.6|14174.6|14191.1|14187.1|14191.1|14187.1|14172.3|14168.3|764
1673529900000|2023-01-12 13:25:00|14189.5|14185.5|14172.3|14168.3|14191.1|14187.1|14161.4|14157.4|977
1673530200000|2023-01-12 13:30:00|14102|14098|14125.4|14121.4|14136.4|14132.4|13959.8|13955.8|2606
1673530500000|2023-01-12 13:35:00|14123.9|14119.9|14103.6|14099.6|14175.4|14171.4|14100.4|14096.4|4914
1673530800000|2023-01-12 13:40:00|14105.1|14101.1|14053.6|14049.6|14111.4|14107.4|14041.1|14037.1|2959
1673531100000|2023-01-12 13:45:00|14059.8|14055.8|14108.3|14104.3|14112.9|14108.9|14059.8|14055.8|1790
1673531400000|2023-01-12 13:50:00|14109.8|14105.8|14119.2|14115.2|14147.3|14143.3|14098.9|14094.9|1771
1673531700000|2023-01-12 13:55:00|14120.8|14116.8|14166.1|14162.1|14180.1|14176.1|14120.8|14116.8|1779
1673532000000|2023-01-12 14:00:00|14162.9|14158.9|14184.8|14180.8|14191.1|14187.1|14150.4|14146.4|1785
1673532300000|2023-01-12 14:05:00|14187.9|14183.9|14152|14148|14209.8|14205.8|14144.2|14140.2|1868
1673532600000|2023-01-12 14:10:00|14153.6|14149.6|14094.2|14090.2|14172.3|14168.3|14087.9|14083.9|1498
1673532900000|2023-01-12 14:15:00|14092.6|14088.6|14078.6|14074.6|14109.8|14105.8|14058.3|14054.3|1546
1673533200000|2023-01-12 14:20:00|14075.4|14071.4|14091.1|14087.1|14112.9|14108.9|14062.9|14058.9|1391
1673533500000|2023-01-12 14:25:00|14094.2|14090.2|14109.8|14105.8|14125.4|14121.4|14091.1|14087.1|987
1673533800000|2023-01-12 14:30:00|14106.7|14102.7|14084.8|14080.8|14141.1|14137.1|14078.6|14074.6|1617
1673534100000|2023-01-12 14:35:00|14081.7|14077.7|14059.8|14055.8|14091.1|14087.1|14056.7|14052.7|1362
1673534400000|2023-01-12 14:40:00|14062.9|14058.9|14014.5|14010.5|14062.9|14058.9|14003.6|13999.6|2089
1673534700000|2023-01-12 14:45:00|14012.9|14008.9|13997.3|13993.3|14019.2|14015.2|13994.2|13990.2|1767
1673535000000|2023-01-12 14:50:00|13994.2|13990.2|13959.8|13955.8|13997.3|13993.3|13956.7|13952.7|1997
1673535300000|2023-01-12 14:55:00|13956.7|13952.7|13981.7|13977.7|13992.6|13988.6|13950.4|13946.4|1805
1673535600000|2023-01-12 15:00:00|13984.8|13980.8|14031.7|14027.7|14031.7|14027.7|13977|13973|1651
1673535900000|2023-01-12 15:05:00|14034.8|14030.8|14003.6|13999.6|14034.8|14030.8|13991.1|13987.1|1855
1673536200000|2023-01-12 15:10:00|14006.7|14002.7|14041.1|14037.1|14050.4|14046.4|14003.6|13999.6|2173
1673536500000|2023-01-12 15:15:00|14037.9|14033.9|14066.1|14062.1|14078.6|14074.6|14037.9|14033.9|1976
1673536800000|2023-01-12 15:20:00|14067.6|14063.6|14066.1|14062.1|14078.6|14074.6|14050.4|14046.4|1361
1673537100000|2023-01-12 15:25:00|14062.9|14058.9|14059.8|14055.8|14084.8|14080.8|14059.8|14055.8|1483
1673537400000|2023-01-12 15:30:00|14062.9|14058.9|14084.8|14080.8|14094.2|14090.2|14062.9|14058.9|1320
1673537700000|2023-01-12 15:35:00|14087.9|14083.9|14109.8|14105.8|14116.1|14112.1|14081.7|14077.7|1630
1673538000000|2023-01-12 15:40:00|14112.9|14108.9|14075.4|14071.4|14122.3|14118.3|14069.2|14065.2|1587
1673538300000|2023-01-12 15:45:00|14078.6|14074.6|14069.2|14065.2|14084.8|14080.8|14053.6|14049.6|1042
1673538600000|2023-01-12 15:50:00|14067.6|14063.6|14097.3|14093.3|14103.6|14099.6|14053.6|14049.6|1399
1673538900000|2023-01-12 15:55:00|14095.8|14091.8|14087.9|14083.9|14100.4|14096.4|14084.8|14080.8|529
1673539200000|2023-01-12 16:00:00|14091.1|14087.1|14112.9|14108.9|14112.9|14108.9|14089.5|14085.5|1251
1673539500000|2023-01-12 16:05:00|14111.4|14107.4|14106.7|14102.7|14119.2|14115.2|14097.3|14093.3|834
1673539800000|2023-01-12 16:10:00|14108.3|14104.3|14122.3|14118.3|14131.7|14127.7|14091.1|14087.1|810
1673540100000|2023-01-12 16:15:00|14119.2|14115.2|14122.3|14118.3|14128.6|14124.6|14116.1|14112.1|1167
1673540400000|2023-01-12 16:20:00|14125.4|14121.4|14119.2|14115.2|14141.1|14137.1|14116.1|14112.1|1116
1673540700000|2023-01-12 16:25:00|14122.3|14118.3|14116.1|14112.1|14128.6|14124.6|14111.4|14107.4|516
1673541000000|2023-01-12 16:30:00|14117.6|14113.6|14112.9|14108.9|14128.6|14124.6|14109.8|14105.8|695
1673541300000|2023-01-12 16:35:00|14111.4|14107.4|14125.4|14121.4|14134.8|14130.8|14109.8|14105.8|624
1673541600000|2023-01-12 16:40:00|14122.3|14118.3|14134.8|14130.8|14137.9|14133.9|14119.2|14115.2|702
1673541900000|2023-01-12 16:45:00|14131.7|14127.7|14109.8|14105.8|14134.8|14130.8|14106.7|14102.7|772
1673542200000|2023-01-12 16:50:00|14111.4|14107.4|14131.7|14127.7|14133.3|14129.3|14111.4|14107.4|427
1673542500000|2023-01-12 16:55:00|14134.8|14130.8|14144.2|14140.2|14144.2|14140.2|14125.4|14121.4|859
1673542800000|2023-01-12 17:00:00|14141.1|14137.1|14150.4|14146.4|14159.8|14155.8|14141.1|14137.1|1046
1673543100000|2023-01-12 17:05:00|14147.3|14143.3|14153.6|14149.6|14162.9|14158.9|14147.3|14143.3|591
1673543400000|2023-01-12 17:10:00|14156.7|14152.7|14159.8|14155.8|14175.4|14171.4|14153.6|14149.6|1108
1673543700000|2023-01-12 17:15:00|14156.7|14152.7|14169.2|14165.2|14169.2|14165.2|14153.6|14149.6|559
1673544000000|2023-01-12 17:20:00|14172.3|14168.3|14170.8|14166.8|14172.3|14168.3|14158.3|14154.3|657
1673544300000|2023-01-12 17:25:00|14169.2|14165.2|14169.2|14165.2|14181.7|14177.7|14166.1|14162.1|976
1673544600000|2023-01-12 17:30:00|14172.3|14168.3|14191.1|14187.1|14194.2|14190.2|14169.2|14165.2|1672
1673544900000|2023-01-12 17:35:00|14192.6|14188.6|14194.2|14190.2|14203.6|14199.6|14175.4|14171.4|1908
1673545200000|2023-01-12 17:40:00|14191.1|14187.1|14197.3|14193.3|14203.6|14199.6|14191.1|14187.1|850
1673545500000|2023-01-12 17:45:00|14200.4|14196.4|14206.7|14202.7|14228.6|14224.6|14200.4|14196.4|1683
1673545800000|2023-01-12 17:50:00|14212.9|14208.9|14222.3|14218.3|14228.6|14224.6|14212.9|14208.9|2101
1673546100000|2023-01-12 17:55:00|14223.9|14219.9|14225.4|14221.4|14237.9|14233.9|14216.1|14212.1|2081
1673546400000|2023-01-12 18:00:00|14223.9|14219.9|14269.2|14265.2|14295.8|14291.8|14219.2|14215.2|2375
1673546700000|2023-01-12 18:05:00|14270.8|14266.8|14306.7|14302.7|14312.9|14308.9|14264.5|14260.5|2248
1673547000000|2023-01-12 18:10:00|14303.6|14299.6|14300.4|14296.4|14312.9|14308.9|14291.1|14287.1|1593
1673547300000|2023-01-12 18:15:00|14303.6|14299.6|14291.1|14287.1|14312.9|14308.9|14289.5|14285.5|1668
1673547600000|2023-01-12 18:20:00|14289.5|14285.5|14295.8|14291.8|14300.4|14296.4|14278.6|14274.6|1380
1673547900000|2023-01-12 18:25:00|14294.2|14290.2|14275.4|14271.4|14306.7|14302.7|14275.4|14271.4|1090
1673548200000|2023-01-12 18:30:00|14278.6|14274.6|14267.6|14263.6|14284.8|14280.8|14262.9|14258.9|1345
1673548500000|2023-01-12 18:35:00|14266.1|14262.1|14266.1|14262.1|14284.8|14280.8|14266.1|14262.1|670
1673548800000|2023-01-12 18:40:00|14269.2|14265.2|14303.6|14299.6|14306.7|14302.7|14269.2|14265.2|1032
1673549100000|2023-01-12 18:45:00|14300.4|14296.4|14294.2|14290.2|14306.7|14302.7|14287.9|14283.9|586
1673549400000|2023-01-12 18:50:00|14297.3|14293.3|14312.9|14308.9|14316.1|14312.1|14297.3|14293.3|815
1673549700000|2023-01-12 18:55:00|14309.8|14305.8|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|431
1673550000000|2023-01-12 19:00:00|14300.4|14296.4|14303.6|14299.6|14322.3|14318.3|14300.4|14296.4|877
1673550300000|2023-01-12 19:05:00|14306.7|14302.7|14319.2|14315.2|14322.3|14318.3|14300.4|14296.4|639
1673550600000|2023-01-12 19:10:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|504
1673550900000|2023-01-12 19:15:00|14316.1|14312.1|14303.6|14299.6|14319.2|14315.2|14303.6|14299.6|513
1673551200000|2023-01-12 19:20:00|14306.7|14302.7|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|539
1673551500000|2023-01-12 19:25:00|14306.7|14302.7|14294.2|14290.2|14309.8|14305.8|14294.2|14290.2|773
1673551800000|2023-01-12 19:30:00|14291.1|14287.1|14297.3|14293.3|14300.4|14296.4|14284.8|14280.8|1240
1673552100000|2023-01-12 19:35:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14284.8|14280.8|757
1673552400000|2023-01-12 19:40:00|14284.8|14280.8|14297.3|14293.3|14297.3|14293.3|14281.7|14277.7|1113
1673552700000|2023-01-12 19:45:00|14300.4|14296.4|14312.9|14308.9|14316.1|14312.1|14300.4|14296.4|776
1673553000000|2023-01-12 19:50:00|14309.8|14305.8|14303.6|14299.6|14316.1|14312.1|14303.6|14299.6|842
1673553300000|2023-01-12 19:55:00|14305.1|14301.1|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|1100
1673553600000|2023-01-12 20:00:00|14309.8|14305.8|14287.9|14283.9|14312.9|14308.9|14284.8|14280.8|1399
1673553900000|2023-01-12 20:05:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|338
1673554200000|2023-01-12 20:10:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|524
1673554500000|2023-01-12 20:15:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|560
1673554800000|2023-01-12 20:20:00|14309.8|14305.8|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|278
1673555100000|2023-01-12 20:25:00|14319.2|14315.2|14334.8|14330.8|14337.9|14333.9|14319.2|14315.2|986
1673555400000|2023-01-12 20:30:00|14336.4|14332.4|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|411
1673555700000|2023-01-12 20:35:00|14333.3|14329.3|14337.9|14333.9|14344.2|14340.2|14328.6|14324.6|699
1673556000000|2023-01-12 20:40:00|14339.5|14335.5|14347.3|14343.3|14350.4|14346.4|14339.5|14335.5|487
1673556300000|2023-01-12 20:45:00|14344.2|14340.2|14344.2|14340.2|14347.3|14343.3|14341.1|14337.1|487
1673556600000|2023-01-12 20:50:00|14347.3|14343.3|14350.4|14346.4|14366.1|14362.1|14347.3|14343.3|1162
1673556900000|2023-01-12 20:55:00|14353.6|14349.6|14362.9|14358.9|14369.2|14365.2|14347.3|14343.3|2921
1673557200000|2023-01-12 21:00:00|14359.8|14355.8|14372.3|14368.3|14375.4|14371.4|14356.7|14352.7|1421
1673557500000|2023-01-12 21:05:00|14375.4|14371.4|14362.9|14358.9|14375.4|14371.4|14359.8|14355.8|532
1673557800000|2023-01-12 21:10:00|14361.4|14357.4|14350.4|14346.4|14366.1|14362.1|14347.3|14343.3|614
1673558100000|2023-01-12 21:15:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|450
1673558400000|2023-01-12 21:20:00|14347.3|14343.3|14309.8|14305.8|14347.3|14343.3|14303.6|14299.6|1421
1673558700000|2023-01-12 21:25:00|14312.9|14308.9|14302|14298|14312.9|14308.9|14300.4|14296.4|640
1673559000000|2023-01-12 21:30:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14287.9|14283.9|516
1673559300000|2023-01-12 21:35:00|14312.9|14308.9|14314.5|14310.5|14316.1|14312.1|14309.8|14305.8|240
1673559600000|2023-01-12 21:40:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|119
1673559900000|2023-01-12 21:45:00|14314.5|14310.5|14306.7|14302.7|14316.1|14312.1|14303.6|14299.6|242
1673560200000|2023-01-12 21:50:00|14305.1|14301.1|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|232
1673560500000|2023-01-12 21:55:00|14303.6|14299.6|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|318
1673564400000|2023-01-12 23:00:00|14300.4|14296.4|14303.6|14299.6|14305.1|14301.1|14292.6|14288.6|85
1673564700000|2023-01-12 23:05:00|14302|14298|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|38
1673565000000|2023-01-12 23:10:00|14305.1|14301.1|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|22
1673565300000|2023-01-12 23:15:00|14303.6|14299.6|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|42
1673565600000|2023-01-12 23:20:00|14302|14298|14303.6|14299.6|14309.8|14305.8|14300.4|14296.4|70
1673565900000|2023-01-12 23:25:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|70
1673566200000|2023-01-12 23:30:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14291.1|14287.1|72
1673566500000|2023-01-12 23:35:00|14295.8|14291.8|14300.4|14296.4|14300.4|14296.4|14295.8|14291.8|38
1673566800000|2023-01-12 23:40:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|32
1673567100000|2023-01-12 23:45:00|14295.8|14291.8|14297.3|14293.3|14300.4|14296.4|14292.6|14288.6|81
1673567400000|2023-01-12 23:50:00|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|14297.3|14293.3|20
1673567700000|2023-01-12 23:55:00|14298.9|14294.9|14303.6|14299.6|14306.7|14302.7|14298.9|14294.9|15
1673568000000|2023-01-13 00:00:00|14302|14298|14294.2|14290.2|14309.8|14305.8|14294.2|14290.2|103
1673568300000|2023-01-13 00:05:00|14295.8|14291.8|14287.9|14283.9|14297.3|14293.3|14281.7|14277.7|193
1673568600000|2023-01-13 00:10:00|14289.5|14285.5|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|143
1673568900000|2023-01-13 00:15:00|14278.6|14274.6|14278.6|14274.6|14278.6|14274.6|14272.3|14268.3|200
1673569200000|2023-01-13 00:20:00|14283.3|14279.3|14278.6|14274.6|14294.2|14290.2|14278.6|14274.6|178
1673569500000|2023-01-13 00:25:00|14281.7|14277.7|14272.3|14268.3|14284.8|14280.8|14269.2|14265.2|117
1673569800000|2023-01-13 00:30:00|14270.8|14266.8|14253.6|14249.6|14270.8|14266.8|14250.4|14246.4|179
1673570100000|2023-01-13 00:35:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|139
1673570400000|2023-01-13 00:40:00|14247.3|14243.3|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|77
1673570700000|2023-01-13 00:45:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|60
1673571000000|2023-01-13 00:50:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|46
1673571300000|2023-01-13 00:55:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14231.7|14227.7|73
1673571600000|2023-01-13 01:00:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|137
1673571900000|2023-01-13 01:05:00|14245.8|14241.8|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|59
1673572200000|2023-01-13 01:10:00|14250.4|14246.4|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|70
1673572500000|2023-01-13 01:15:00|14259.8|14255.8|14244.2|14240.2|14262.9|14258.9|14241.1|14237.1|79
1673572800000|2023-01-13 01:20:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|85
1673573100000|2023-01-13 01:25:00|14252|14248|14241.1|14237.1|14253.6|14249.6|14237.9|14233.9|62
1673573400000|2023-01-13 01:30:00|14244.2|14240.2|14244.2|14240.2|14245.8|14241.8|14234.8|14230.8|102
1673573700000|2023-01-13 01:35:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|43
1673574000000|2023-01-13 01:40:00|14255.1|14251.1|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|78
1673574300000|2023-01-13 01:45:00|14262.9|14258.9|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|62
1673574600000|2023-01-13 01:50:00|14250.4|14246.4|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|42
1673574900000|2023-01-13 01:55:00|14259.8|14255.8|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|58
1673575200000|2023-01-13 02:00:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|42
1673575500000|2023-01-13 02:05:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|47
1673575800000|2023-01-13 02:10:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|33
1673576100000|2023-01-13 02:15:00|14244.2|14240.2|14241.1|14237.1|14247.3|14243.3|14234.8|14230.8|146
1673576400000|2023-01-13 02:20:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14230.1|14226.1|92
1673576700000|2023-01-13 02:25:00|14233.3|14229.3|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|34
1673577000000|2023-01-13 02:30:00|14247.3|14243.3|14256.7|14252.7|14259.8|14255.8|14244.2|14240.2|54
1673577300000|2023-01-13 02:35:00|14255.1|14251.1|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|20
1673577600000|2023-01-13 02:40:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|67
1673577900000|2023-01-13 02:45:00|14255.1|14251.1|14247.3|14243.3|14256.7|14252.7|14247.3|14243.3|29
1673578200000|2023-01-13 02:50:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|26
1673578500000|2023-01-13 02:55:00|14255.1|14251.1|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|44
1673578800000|2023-01-13 03:00:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14258.3|14254.3|82
1673579100000|2023-01-13 03:05:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14255.1|14251.1|22
1673579400000|2023-01-13 03:10:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14258.3|14254.3|45
1673579700000|2023-01-13 03:15:00|14267.6|14263.6|14266.1|14262.1|14278.6|14274.6|14266.1|14262.1|226
1673580000000|2023-01-13 03:20:00|14262.9|14258.9|14255.1|14251.1|14266.1|14262.1|14253.6|14249.6|54
1673580300000|2023-01-13 03:25:00|14253.6|14249.6|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|12
1673580600000|2023-01-13 03:30:00|14258.3|14254.3|14248.9|14244.9|14259.8|14255.8|14248.9|14244.9|72
1673580900000|2023-01-13 03:35:00|14247.3|14243.3|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|55
1673581200000|2023-01-13 03:40:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14245.8|14241.8|27
1673581500000|2023-01-13 03:45:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|132
1673581800000|2023-01-13 03:50:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|785
1673582100000|2023-01-13 03:55:00|14259.8|14255.8|14272.3|14268.3|14272.3|14268.3|14256.7|14252.7|142
1673582400000|2023-01-13 04:00:00|14270.8|14266.8|14250.4|14246.4|14270.8|14266.8|14250.4|14246.4|225
1673582700000|2023-01-13 04:05:00|14247.3|14243.3|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|90
1673583000000|2023-01-13 04:10:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|37
1673583300000|2023-01-13 04:15:00|14255.1|14251.1|14256.7|14252.7|14261.4|14257.4|14255.1|14251.1|35
1673583600000|2023-01-13 04:20:00|14255.1|14251.1|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|51
1673583900000|2023-01-13 04:25:00|14258.3|14254.3|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|20
1673584200000|2023-01-13 04:30:00|14261.4|14257.4|14256.7|14252.7|14262.9|14258.9|14255.1|14251.1|20
1673584500000|2023-01-13 04:35:00|14258.3|14254.3|14255.1|14251.1|14258.3|14254.3|14253.6|14249.6|17
1673584800000|2023-01-13 04:40:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|42
1673585100000|2023-01-13 04:45:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|18
1673585400000|2023-01-13 04:50:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|54
1673585700000|2023-01-13 04:55:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|45
1673586000000|2023-01-13 05:00:00|14252|14248|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|64
1673586300000|2023-01-13 05:05:00|14258.3|14254.3|14261.4|14257.4|14266.1|14262.1|14256.7|14252.7|44
1673586600000|2023-01-13 05:10:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|18
1673586900000|2023-01-13 05:15:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|54
1673587200000|2023-01-13 05:20:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14259.8|14255.8|8
1673587500000|2023-01-13 05:25:00|14256.7|14252.7|14262.9|14258.9|14264.5|14260.5|14256.7|14252.7|81
1673587800000|2023-01-13 05:30:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|27
1673588100000|2023-01-13 05:35:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|76
1673588400000|2023-01-13 05:40:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|40
1673588700000|2023-01-13 05:45:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14259.8|14255.8|36
1673589000000|2023-01-13 05:50:00|14259.8|14255.8|14256.7|14252.7|14261.4|14257.4|14256.7|14252.7|13
1673589300000|2023-01-13 05:55:00|14258.3|14254.3|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|19
1673589600000|2023-01-13 06:00:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|57
1673589900000|2023-01-13 06:05:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|59
1673590200000|2023-01-13 06:10:00|14264.5|14260.5|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|70
1673590500000|2023-01-13 06:15:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14264.5|14260.5|106
1673590800000|2023-01-13 06:20:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|90
1673591100000|2023-01-13 06:25:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|87
1673591400000|2023-01-13 06:30:00|14280.1|14276.1|14283.3|14279.3|14284.8|14280.8|14275.4|14271.4|124
1673591700000|2023-01-13 06:35:00|14284.8|14280.8|14294.2|14290.2|14294.2|14290.2|14283.3|14279.3|47
1673592000000|2023-01-13 06:40:00|14295.8|14291.8|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|41
1673592300000|2023-01-13 06:45:00|14292.6|14288.6|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|31
1673592600000|2023-01-13 06:50:00|14297.3|14293.3|14300.4|14296.4|14303.6|14299.6|14294.2|14290.2|101
1673592900000|2023-01-13 06:55:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|14
1673593200000|2023-01-13 07:00:00|14300.4|14296.4|14291.1|14287.1|14300.4|14296.4|14289.5|14285.5|47
1673593500000|2023-01-13 07:05:00|14289.5|14285.5|14292.6|14288.6|14294.2|14290.2|14284.8|14280.8|55
1673593800000|2023-01-13 07:10:00|14294.2|14290.2|14287.9|14283.9|14294.2|14290.2|14287.9|14283.9|35
1673594100000|2023-01-13 07:15:00|14289.5|14285.5|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|82
1673594400000|2023-01-13 07:20:00|14297.3|14293.3|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|210
1673594700000|2023-01-13 07:25:00|14294.2|14290.2|14286.4|14282.4|14297.3|14293.3|14284.8|14280.8|137
1673595000000|2023-01-13 07:30:00|14284.8|14280.8|14309.8|14305.8|14312.9|14308.9|14284.8|14280.8|190
1673595300000|2023-01-13 07:35:00|14306.7|14302.7|14292.6|14288.6|14309.8|14305.8|14287.9|14283.9|248
1673595600000|2023-01-13 07:40:00|14291.1|14287.1|14291.1|14287.1|14300.4|14296.4|14287.9|14283.9|158
1673595900000|2023-01-13 07:45:00|14294.2|14290.2|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|143
1673596200000|2023-01-13 07:50:00|14284.8|14280.8|14294.2|14290.2|14295.8|14291.8|14284.8|14280.8|79
1673596500000|2023-01-13 07:55:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|65
1673596800000|2023-01-13 08:00:00|14289.5|14285.5|14275.4|14271.4|14295.8|14291.8|14270.8|14266.8|204
1673597100000|2023-01-13 08:05:00|14273.9|14269.9|14287.9|14283.9|14287.9|14283.9|14272.3|14268.3|168
1673597400000|2023-01-13 08:10:00|14284.8|14280.8|14292.6|14288.6|14309.8|14305.8|14284.8|14280.8|314
1673597700000|2023-01-13 08:15:00|14294.2|14290.2|14298.9|14294.9|14300.4|14296.4|14287.9|14283.9|251
1673598000000|2023-01-13 08:20:00|14300.4|14296.4|14306.7|14302.7|14312.9|14308.9|14291.1|14287.1|375
1673598300000|2023-01-13 08:25:00|14305.1|14301.1|14309.8|14305.8|14312.9|14308.9|14300.4|14296.4|174
1673598600000|2023-01-13 08:30:00|14306.7|14302.7|14319.2|14315.2|14325.4|14321.4|14306.7|14302.7|601
1673598900000|2023-01-13 08:35:00|14317.6|14313.6|14327|14323|14328.6|14324.6|14316.1|14312.1|146
1673599200000|2023-01-13 08:40:00|14328.6|14324.6|14337.9|14333.9|14347.3|14343.3|14325.4|14321.4|375
1673599500000|2023-01-13 08:45:00|14336.4|14332.4|14328.6|14324.6|14342.6|14338.6|14328.6|14324.6|133
1673599800000|2023-01-13 08:50:00|14325.4|14321.4|14312.9|14308.9|14328.6|14324.6|14309.8|14305.8|274
1673600100000|2023-01-13 08:55:00|14316.1|14312.1|14309.8|14305.8|14319.2|14315.2|14300.4|14296.4|478
1673600400000|2023-01-13 09:00:00|14308.3|14304.3|14309.8|14305.8|14312.9|14308.9|14294.2|14290.2|508
1673600700000|2023-01-13 09:05:00|14311.4|14307.4|14322.3|14318.3|14322.3|14318.3|14309.8|14305.8|207
1673601000000|2023-01-13 09:10:00|14320.8|14316.8|14316.1|14312.1|14322.3|14318.3|14300.4|14296.4|614
1673601300000|2023-01-13 09:15:00|14312.9|14308.9|14297.3|14293.3|14312.9|14308.9|14297.3|14293.3|219
1673601600000|2023-01-13 09:20:00|14298.9|14294.9|14287.9|14283.9|14300.4|14296.4|14287.9|14283.9|391
1673601900000|2023-01-13 09:25:00|14284.8|14280.8|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|228
1673602200000|2023-01-13 09:30:00|14280.1|14276.1|14297.3|14293.3|14297.3|14293.3|14278.6|14274.6|363
1673602500000|2023-01-13 09:35:00|14298.9|14294.9|14300.4|14296.4|14309.8|14305.8|14297.3|14293.3|148
1673602800000|2023-01-13 09:40:00|14297.3|14293.3|14297.3|14293.3|14303.6|14299.6|14291.1|14287.1|107
1673603100000|2023-01-13 09:45:00|14298.9|14294.9|14302|14298|14303.6|14299.6|14294.2|14290.2|86
1673603400000|2023-01-13 09:50:00|14300.4|14296.4|14291.1|14287.1|14303.6|14299.6|14291.1|14287.1|90
1673603700000|2023-01-13 09:55:00|14289.5|14285.5|14284.8|14280.8|14297.3|14293.3|14284.8|14280.8|178
1673604000000|2023-01-13 10:00:00|14281.7|14277.7|14275.4|14271.4|14284.8|14280.8|14267.6|14263.6|375
1673604300000|2023-01-13 10:05:00|14272.3|14268.3|14266.1|14262.1|14273.9|14269.9|14262.9|14258.9|328
1673604600000|2023-01-13 10:10:00|14264.5|14260.5|14266.1|14262.1|14270.8|14266.8|14262.9|14258.9|190
1673604900000|2023-01-13 10:15:00|14267.6|14263.6|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|211
1673605200000|2023-01-13 10:20:00|14278.6|14274.6|14259.8|14255.8|14278.6|14274.6|14259.8|14255.8|262
1673605500000|2023-01-13 10:25:00|14261.4|14257.4|14258.3|14254.3|14266.1|14262.1|14256.7|14252.7|150
1673605800000|2023-01-13 10:30:00|14259.8|14255.8|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|146
1673606100000|2023-01-13 10:35:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14248.9|14244.9|111
1673606400000|2023-01-13 10:40:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|167
1673606700000|2023-01-13 10:45:00|14258.3|14254.3|14241.1|14237.1|14259.8|14255.8|14241.1|14237.1|287
1673607000000|2023-01-13 10:50:00|14234.8|14230.8|14225.4|14221.4|14247.3|14243.3|14225.4|14221.4|537
1673607300000|2023-01-13 10:55:00|14228.6|14224.6|14253.6|14249.6|14256.7|14252.7|14228.6|14224.6|299
1673607600000|2023-01-13 11:00:00|14256.7|14252.7|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|134
1673607900000|2023-01-13 11:05:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14262.9|14258.9|213
1673608200000|2023-01-13 11:10:00|14272.3|14268.3|14262.9|14258.9|14272.3|14268.3|14259.8|14255.8|453
1673608500000|2023-01-13 11:15:00|14264.5|14260.5|14250.4|14246.4|14266.1|14262.1|14250.4|14246.4|95
1673608800000|2023-01-13 11:20:00|14253.6|14249.6|14248.9|14244.9|14253.6|14249.6|14247.3|14243.3|88
1673609100000|2023-01-13 11:25:00|14247.3|14243.3|14241.1|14237.1|14250.4|14246.4|14237.9|14233.9|174
1673609400000|2023-01-13 11:30:00|14244.2|14240.2|14247.3|14243.3|14253.6|14249.6|14242.6|14238.6|171
1673609700000|2023-01-13 11:35:00|14250.4|14246.4|14236.4|14232.4|14250.4|14246.4|14234.8|14230.8|131
1673610000000|2023-01-13 11:40:00|14234.8|14230.8|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|108
1673610300000|2023-01-13 11:45:00|14228.6|14224.6|14228.6|14224.6|14237.9|14233.9|14225.4|14221.4|177
1673610600000|2023-01-13 11:50:00|14225.4|14221.4|14236.4|14232.4|14241.1|14237.1|14225.4|14221.4|110
1673610900000|2023-01-13 11:55:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14228.6|14224.6|96
1673611200000|2023-01-13 12:00:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|92
1673611500000|2023-01-13 12:05:00|14239.5|14235.5|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|147
1673611800000|2023-01-13 12:10:00|14239.5|14235.5|14237.9|14233.9|14239.5|14235.5|14228.6|14224.6|171
1673612100000|2023-01-13 12:15:00|14234.8|14230.8|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|103
1673612400000|2023-01-13 12:20:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14230.1|14226.1|283
1673612700000|2023-01-13 12:25:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14223.9|14219.9|258
1673613000000|2023-01-13 12:30:00|14225.4|14221.4|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|190
1673613300000|2023-01-13 12:35:00|14219.2|14215.2|14205.1|14201.1|14219.2|14215.2|14197.3|14193.3|493
1673613600000|2023-01-13 12:40:00|14203.6|14199.6|14208.3|14204.3|14209.8|14205.8|14203.6|14199.6|245
1673613900000|2023-01-13 12:45:00|14206.7|14202.7|14222.3|14218.3|14222.3|14218.3|14206.7|14202.7|265
1673614200000|2023-01-13 12:50:00|14220.8|14216.8|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|360
1673614500000|2023-01-13 12:55:00|14216.1|14212.1|14191.1|14187.1|14219.2|14215.2|14191.1|14187.1|599
1673614800000|2023-01-13 13:00:00|14187.9|14183.9|14197.3|14193.3|14203.6|14199.6|14181.7|14177.7|826
1673615100000|2023-01-13 13:05:00|14194.2|14190.2|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|347
1673615400000|2023-01-13 13:10:00|14194.2|14190.2|14225.4|14221.4|14228.6|14224.6|14194.2|14190.2|905
1673615700000|2023-01-13 13:15:00|14228.6|14224.6|14212.9|14208.9|14231.7|14227.7|14206.7|14202.7|488
1673616000000|2023-01-13 13:20:00|14211.4|14207.4|14222.3|14218.3|14234.8|14230.8|14206.7|14202.7|726
1673616300000|2023-01-13 13:25:00|14225.4|14221.4|14225.4|14221.4|14234.8|14230.8|14220.8|14216.8|390
1673616600000|2023-01-13 13:30:00|14222.3|14218.3|14225.4|14221.4|14225.4|14221.4|14206.7|14202.7|918
1673616900000|2023-01-13 13:35:00|14222.3|14218.3|14259.8|14255.8|14259.8|14255.8|14216.1|14212.1|983
1673617200000|2023-01-13 13:40:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14244.2|14240.2|1043
1673617500000|2023-01-13 13:45:00|14259.8|14255.8|14247.3|14243.3|14262.9|14258.9|14231.7|14227.7|635
1673617800000|2023-01-13 13:50:00|14245.8|14241.8|14244.2|14240.2|14259.8|14255.8|14244.2|14240.2|530
1673618100000|2023-01-13 13:55:00|14250.4|14246.4|14262.9|14258.9|14262.9|14258.9|14237.9|14233.9|677
1673618400000|2023-01-13 14:00:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|807
1673618700000|2023-01-13 14:05:00|14264.5|14260.5|14278.6|14274.6|14287.9|14283.9|14262.9|14258.9|643
1673619000000|2023-01-13 14:10:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|648
1673619300000|2023-01-13 14:15:00|14277|14273|14275.4|14271.4|14281.7|14277.7|14259.8|14255.8|505
1673619600000|2023-01-13 14:20:00|14272.3|14268.3|14256.7|14252.7|14273.9|14269.9|14250.4|14246.4|480
1673619900000|2023-01-13 14:25:00|14259.8|14255.8|14281.7|14277.7|14284.8|14280.8|14256.7|14252.7|520
1673620200000|2023-01-13 14:30:00|14283.3|14279.3|14281.7|14277.7|14291.1|14287.1|14275.4|14271.4|911
1673620500000|2023-01-13 14:35:00|14280.1|14276.1|14319.2|14315.2|14322.3|14318.3|14272.3|14268.3|1697
1673620800000|2023-01-13 14:40:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14300.4|14296.4|386
1673621100000|2023-01-13 14:45:00|14314.5|14310.5|14344.2|14340.2|14344.2|14340.2|14312.9|14308.9|1162
1673621400000|2023-01-13 14:50:00|14341.1|14337.1|14369.2|14365.2|14369.2|14365.2|14341.1|14337.1|1731
1673621700000|2023-01-13 14:55:00|14366.1|14362.1|14361.4|14357.4|14369.2|14365.2|14356.7|14352.7|1148
1673622000000|2023-01-13 15:00:00|14352|14348|14322.3|14318.3|14372.3|14368.3|14314.5|14310.5|1843
1673622300000|2023-01-13 15:05:00|14320.8|14316.8|14328.6|14324.6|14345.8|14341.8|14316.1|14312.1|1022
1673622600000|2023-01-13 15:10:00|14331.7|14327.7|14353.6|14349.6|14372.3|14368.3|14328.6|14324.6|1066
1673622900000|2023-01-13 15:15:00|14350.4|14346.4|14334.8|14330.8|14362.9|14358.9|14334.8|14330.8|852
1673623200000|2023-01-13 15:20:00|14337.9|14333.9|14322.3|14318.3|14350.4|14346.4|14320.8|14316.8|1405
1673623500000|2023-01-13 15:25:00|14320.8|14316.8|14353.6|14349.6|14362.9|14358.9|14320.8|14316.8|1267
1673623800000|2023-01-13 15:30:00|14356.7|14352.7|14359.8|14355.8|14369.2|14365.2|14347.3|14343.3|1315
1673624100000|2023-01-13 15:35:00|14356.7|14352.7|14344.2|14340.2|14372.3|14368.3|14341.1|14337.1|1194
1673624400000|2023-01-13 15:40:00|14341.1|14337.1|14344.2|14340.2|14350.4|14346.4|14333.3|14329.3|1348
1673624700000|2023-01-13 15:45:00|14342.6|14338.6|14356.7|14352.7|14369.2|14365.2|14337.9|14333.9|822
1673625000000|2023-01-13 15:50:00|14353.6|14349.6|14344.2|14340.2|14353.6|14349.6|14341.1|14337.1|487
1673625300000|2023-01-13 15:55:00|14347.3|14343.3|14347.3|14343.3|14352|14348|14337.9|14333.9|677
1673625600000|2023-01-13 16:00:00|14350.4|14346.4|14322.3|14318.3|14359.8|14355.8|14319.2|14315.2|1375
1673625900000|2023-01-13 16:05:00|14325.4|14321.4|14319.2|14315.2|14331.7|14327.7|14316.1|14312.1|1047
1673626200000|2023-01-13 16:10:00|14316.1|14312.1|14306.7|14302.7|14319.2|14315.2|14300.4|14296.4|1120
1673626500000|2023-01-13 16:15:00|14309.8|14305.8|14325.4|14321.4|14325.4|14321.4|14303.6|14299.6|1059
1673626800000|2023-01-13 16:20:00|14328.6|14324.6|14319.2|14315.2|14337.9|14333.9|14319.2|14315.2|896
1673627100000|2023-01-13 16:25:00|14316.1|14312.1|14309.8|14305.8|14322.3|14318.3|14303.6|14299.6|662
1673627400000|2023-01-13 16:30:00|14311.4|14307.4|14289.5|14285.5|14316.1|14312.1|14287.9|14283.9|992
1673627700000|2023-01-13 16:35:00|14287.9|14283.9|14278.6|14274.6|14287.9|14283.9|14269.2|14265.2|1200
1673628000000|2023-01-13 16:40:00|14275.4|14271.4|14259.8|14255.8|14275.4|14271.4|14256.7|14252.7|1095
1673628300000|2023-01-13 16:45:00|14262.9|14258.9|14241.1|14237.1|14262.9|14258.9|14234.8|14230.8|1559
1673628600000|2023-01-13 16:50:00|14239.5|14235.5|14244.2|14240.2|14248.9|14244.9|14237.9|14233.9|885
1673628900000|2023-01-13 16:55:00|14242.6|14238.6|14266.1|14262.1|14266.1|14262.1|14234.8|14230.8|1199
1673629200000|2023-01-13 17:00:00|14262.9|14258.9|14266.1|14262.1|14269.2|14265.2|14250.4|14246.4|901
1673629500000|2023-01-13 17:05:00|14262.9|14258.9|14269.2|14265.2|14272.3|14268.3|14256.7|14252.7|390
1673629800000|2023-01-13 17:10:00|14272.3|14268.3|14264.5|14260.5|14272.3|14268.3|14262.9|14258.9|229
1673630100000|2023-01-13 17:15:00|14262.9|14258.9|14272.3|14268.3|14273.9|14269.9|14259.8|14255.8|231
1673630400000|2023-01-13 17:20:00|14270.8|14266.8|14266.1|14262.1|14278.6|14274.6|14264.5|14260.5|388
1673630700000|2023-01-13 17:25:00|14264.5|14260.5|14266.1|14262.1|14269.2|14265.2|14253.6|14249.6|445
1673631000000|2023-01-13 17:30:00|14262.9|14258.9|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|256
1673631300000|2023-01-13 17:35:00|14262.9|14258.9|14256.7|14252.7|14275.4|14271.4|14256.7|14252.7|394
1673631600000|2023-01-13 17:40:00|14259.8|14255.8|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|354
1673631900000|2023-01-13 17:45:00|14259.8|14255.8|14253.6|14249.6|14269.2|14265.2|14253.6|14249.6|360
1673632200000|2023-01-13 17:50:00|14250.4|14246.4|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|357
1673632500000|2023-01-13 17:55:00|14259.8|14255.8|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|282
1673632800000|2023-01-13 18:00:00|14259.8|14255.8|14250.4|14246.4|14261.4|14257.4|14250.4|14246.4|331
1673633100000|2023-01-13 18:05:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14247.3|14243.3|235
1673633400000|2023-01-13 18:10:00|14247.3|14243.3|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|324
1673633700000|2023-01-13 18:15:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|289
1673634000000|2023-01-13 18:20:00|14250.4|14246.4|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|297
1673634300000|2023-01-13 18:25:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|469
1673634600000|2023-01-13 18:30:00|14250.4|14246.4|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|629
1673634900000|2023-01-13 18:35:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|298
1673635200000|2023-01-13 18:40:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|522
1673635500000|2023-01-13 18:45:00|14252|14248|14244.2|14240.2|14256.7|14252.7|14242.6|14238.6|472
1673635800000|2023-01-13 18:50:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14228.6|14224.6|556
1673636100000|2023-01-13 18:55:00|14230.1|14226.1|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|430
1673636400000|2023-01-13 19:00:00|14222.3|14218.3|14231.7|14227.7|14231.7|14227.7|14219.2|14215.2|662
1673636700000|2023-01-13 19:05:00|14230.1|14226.1|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|352
1673637000000|2023-01-13 19:10:00|14222.3|14218.3|14222.3|14218.3|14228.6|14224.6|14219.2|14215.2|423
1673637300000|2023-01-13 19:15:00|14220.8|14216.8|14200.4|14196.4|14222.3|14218.3|14200.4|14196.4|724
1673637600000|2023-01-13 19:20:00|14203.6|14199.6|14209.8|14205.8|14209.8|14205.8|14194.2|14190.2|894
1673637900000|2023-01-13 19:25:00|14219.2|14215.2|14225.4|14221.4|14228.6|14224.6|14212.9|14208.9|1216
1673638200000|2023-01-13 19:30:00|14222.3|14218.3|14212.9|14208.9|14228.6|14224.6|14206.7|14202.7|653
1673638500000|2023-01-13 19:35:00|14214.5|14210.5|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|312
1673638800000|2023-01-13 19:40:00|14219.2|14215.2|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|232
1673639100000|2023-01-13 19:45:00|14206.7|14202.7|14212.9|14208.9|14219.2|14215.2|14203.6|14199.6|696
1673639400000|2023-01-13 19:50:00|14209.8|14205.8|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|524
1673639700000|2023-01-13 19:55:00|14197.3|14193.3|14209.8|14205.8|14216.1|14212.1|14194.2|14190.2|1329
1673640000000|2023-01-13 20:00:00|14216.1|14212.1|14222.3|14218.3|14223.9|14219.9|14209.8|14205.8|803
1673640300000|2023-01-13 20:05:00|14220.8|14216.8|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|211
1673640600000|2023-01-13 20:10:00|14216.1|14212.1|14208.3|14204.3|14219.2|14215.2|14206.7|14202.7|421
1673640900000|2023-01-13 20:15:00|14209.8|14205.8|14222.3|14218.3|14222.3|14218.3|14206.7|14202.7|263
1673641200000|2023-01-13 20:20:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14211.4|14207.4|268
1673641500000|2023-01-13 20:25:00|14214.5|14210.5|14234.8|14230.8|14234.8|14230.8|14212.9|14208.9|299
1673641800000|2023-01-13 20:30:00|14233.3|14229.3|14225.4|14221.4|14236.4|14232.4|14225.4|14221.4|323
1673642100000|2023-01-13 20:35:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|359
1673642400000|2023-01-13 20:40:00|14230.1|14226.1|14216.1|14212.1|14231.7|14227.7|14209.8|14205.8|387
1673642700000|2023-01-13 20:45:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|607
1673643000000|2023-01-13 20:50:00|14231.7|14227.7|14244.2|14240.2|14244.2|14240.2|14228.6|14224.6|515
1673643300000|2023-01-13 20:55:00|14245.8|14241.8|14247.3|14243.3|14253.6|14249.6|14234.8|14230.8|2148
1673643600000|2023-01-13 21:00:00|14244.2|14240.2|14234.8|14230.8|14247.3|14243.3|14227|14223|978
1673643900000|2023-01-13 21:05:00|14237.9|14233.9|14225.4|14221.4|14237.9|14233.9|14225.4|14221.4|440
1673644200000|2023-01-13 21:10:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|161
1673644500000|2023-01-13 21:15:00|14234.8|14230.8|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|161
1673644800000|2023-01-13 21:20:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|135
1673645100000|2023-01-13 21:25:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|147
1673645400000|2023-01-13 21:30:00|14231.7|14227.7|14230.1|14226.1|14234.8|14230.8|14225.4|14221.4|321
1673645700000|2023-01-13 21:35:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|207
1673646000000|2023-01-13 21:40:00|14228.6|14224.6|14237.9|14233.9|14244.2|14240.2|14228.6|14224.6|364
1673646300000|2023-01-13 21:45:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|153
1673646600000|2023-01-13 21:50:00|14236.4|14232.4|14236.4|14232.4|14241.1|14237.1|14233.3|14229.3|189
1673646900000|2023-01-13 21:55:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|180
1673823600000|2023-01-15 23:00:00|14231.7|14227.7|14209.8|14205.8|14231.7|14227.7|14208.3|14204.3|84
1673823900000|2023-01-15 23:05:00|14208.3|14204.3|14205.1|14201.1|14212.9|14208.9|14203.6|14199.6|33
1673824200000|2023-01-15 23:10:00|14200.4|14196.4|14205.1|14201.1|14206.7|14202.7|14200.4|14196.4|36
1673824500000|2023-01-15 23:15:00|14203.6|14199.6|14205.1|14201.1|14205.1|14201.1|14202|14198|20
1673824800000|2023-01-15 23:20:00|14206.7|14202.7|14202|14198|14208.3|14204.3|14202|14198|28
1673825100000|2023-01-15 23:25:00|14203.6|14199.6|14205.1|14201.1|14206.7|14202.7|14203.6|14199.6|10
1673825400000|2023-01-15 23:30:00|14203.6|14199.6|14195.8|14191.8|14205.1|14201.1|14195.8|14191.8|20
1673825700000|2023-01-15 23:35:00|14197.3|14193.3|14189.5|14185.5|14203.6|14199.6|14187.9|14183.9|31
1673826000000|2023-01-15 23:40:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14183.3|14179.3|6
1673826300000|2023-01-15 23:45:00|14187.9|14183.9|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|41
1673826600000|2023-01-15 23:50:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|8
1673826900000|2023-01-15 23:55:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|26
1673827200000|2023-01-16 00:00:00|14202|14198|14198.9|14194.9|14203.6|14199.6|14194.2|14190.2|27
1673827500000|2023-01-16 00:05:00|14197.3|14193.3|14202|14198|14203.6|14199.6|14197.3|14193.3|21
1673827800000|2023-01-16 00:10:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|15
1673828100000|2023-01-16 00:15:00|14200.4|14196.4|14211.4|14207.4|14211.4|14207.4|14200.4|14196.4|27
1673828400000|2023-01-16 00:20:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14208.3|14204.3|20
1673828700000|2023-01-16 00:25:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|27
1673829000000|2023-01-16 00:30:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|35
1673829300000|2023-01-16 00:35:00|14214.5|14210.5|14212.9|14208.9|14214.5|14210.5|14209.8|14205.8|31
1673829600000|2023-01-16 00:40:00|14214.5|14210.5|14211.4|14207.4|14216.1|14212.1|14209.8|14205.8|28
1673829900000|2023-01-16 00:45:00|14212.9|14208.9|14211.4|14207.4|14212.9|14208.9|14209.8|14205.8|17
1673830200000|2023-01-16 00:50:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|18
1673830500000|2023-01-16 00:55:00|14209.8|14205.8|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|80
1673830800000|2023-01-16 01:00:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|106
1673831100000|2023-01-16 01:05:00|14223.9|14219.9|14230.1|14226.1|14231.7|14227.7|14223.9|14219.9|30
1673831400000|2023-01-16 01:10:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|24
1673831700000|2023-01-16 01:15:00|14223.9|14219.9|14231.7|14227.7|14231.7|14227.7|14223.9|14219.9|52
1673832000000|2023-01-16 01:20:00|14230.1|14226.1|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|31
1673832300000|2023-01-16 01:25:00|14237.9|14233.9|14236.4|14232.4|14241.1|14237.1|14234.8|14230.8|24
1673832600000|2023-01-16 01:30:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|87
1673832900000|2023-01-16 01:35:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|43
1673833200000|2023-01-16 01:40:00|14239.5|14235.5|14234.8|14230.8|14239.5|14235.5|14234.8|14230.8|83
1673833500000|2023-01-16 01:45:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|67
1673833800000|2023-01-16 01:50:00|14223.9|14219.9|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|31
1673834100000|2023-01-16 01:55:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|40
1673834400000|2023-01-16 02:00:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14217.6|14213.6|13
1673834700000|2023-01-16 02:05:00|14217.6|14213.6|14217.6|14213.6|14219.2|14215.2|14216.1|14212.1|20
1673835000000|2023-01-16 02:10:00|14216.1|14212.1|14212.9|14208.9|14217.6|14213.6|14209.8|14205.8|39
1673835300000|2023-01-16 02:15:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|14
1673835600000|2023-01-16 02:20:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|28
1673835900000|2023-01-16 02:25:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|30
1673836200000|2023-01-16 02:30:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|19
1673836500000|2023-01-16 02:35:00|||||||||64
1673836800000|2023-01-16 02:40:00|14211.4|14207.4|14211.4|14207.4|14211.4|14207.4|14211.4|14207.4|51
1673837100000|2023-01-16 02:45:00|14209.8|14205.8|14211.4|14207.4|14212.9|14208.9|14206.7|14202.7|52
1673837400000|2023-01-16 02:50:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|47
1673837700000|2023-01-16 02:55:00|14208.3|14204.3|14209.8|14205.8|14209.8|14205.8|14206.7|14202.7|27
1673838000000|2023-01-16 03:00:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|38
1673838300000|2023-01-16 03:05:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|16
1673838600000|2023-01-16 03:10:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|14
1673838900000|2023-01-16 03:15:00|14208.3|14204.3|14212.9|14208.9|14212.9|14208.9|14208.3|14204.3|43
1673839200000|2023-01-16 03:20:00|14211.4|14207.4|14209.8|14205.8|14211.4|14207.4|14209.8|14205.8|31
1673839500000|2023-01-16 03:25:00|14208.3|14204.3|14206.7|14202.7|14208.3|14204.3|14203.6|14199.6|64
1673839800000|2023-01-16 03:30:00|||||||||17
1673840100000|2023-01-16 03:35:00|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|14209.8|14205.8|29
1673840400000|2023-01-16 03:40:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|42
1673840700000|2023-01-16 03:45:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|36
1673841000000|2023-01-16 03:50:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|28
1673841300000|2023-01-16 03:55:00|14205.1|14201.1|14205.1|14201.1|14208.3|14204.3|14203.6|14199.6|34
1673841600000|2023-01-16 04:00:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|22
1673841900000|2023-01-16 04:05:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|9
1673842200000|2023-01-16 04:10:00|14202|14198|14200.4|14196.4|14202|14198|14197.3|14193.3|77
1673842500000|2023-01-16 04:15:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|34
1673842800000|2023-01-16 04:20:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|21
1673843100000|2023-01-16 04:25:00|14198.9|14194.9|14200.4|14196.4|14202|14198|14197.3|14193.3|19
1673843400000|2023-01-16 04:30:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|57
1673843700000|2023-01-16 04:35:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|51
1673844000000|2023-01-16 04:40:00|14198.9|14194.9|14200.4|14196.4|14203.6|14199.6|14198.9|14194.9|38
1673844300000|2023-01-16 04:45:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|15
1673844600000|2023-01-16 04:50:00|14202|14198|14197.3|14193.3|14202|14198|14197.3|14193.3|45
1673844900000|2023-01-16 04:55:00|14194.2|14190.2|14191.1|14187.1|14195.8|14191.8|14191.1|14187.1|57
1673845200000|2023-01-16 05:00:00|14192.6|14188.6|14192.6|14188.6|14194.2|14190.2|14191.1|14187.1|22
1673845500000|2023-01-16 05:05:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|24
1673845800000|2023-01-16 05:10:00|14192.6|14188.6|14187.9|14183.9|14192.6|14188.6|14187.9|14183.9|30
1673846100000|2023-01-16 05:15:00|14189.5|14185.5|14187.9|14183.9|14192.6|14188.6|14187.9|14183.9|29
1673846400000|2023-01-16 05:20:00|14189.5|14185.5|14184.8|14180.8|14189.5|14185.5|14181.7|14177.7|47
1673846700000|2023-01-16 05:25:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|34
1673847000000|2023-01-16 05:30:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|15
1673847300000|2023-01-16 05:35:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|18
1673847600000|2023-01-16 05:40:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14183.3|14179.3|4
1673847900000|2023-01-16 05:45:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|9
1673848200000|2023-01-16 05:50:00|14183.3|14179.3|14187.9|14183.9|14189.5|14185.5|14183.3|14179.3|7
1673848500000|2023-01-16 05:55:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|9
1673848800000|2023-01-16 06:00:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14189.5|14185.5|12
1673849100000|2023-01-16 06:05:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|40
1673849400000|2023-01-16 06:10:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|28
1673849700000|2023-01-16 06:15:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|20
1673850000000|2023-01-16 06:20:00|14183.3|14179.3|14183.3|14179.3|14184.8|14180.8|14181.7|14177.7|9
1673850300000|2023-01-16 06:25:00|14181.7|14177.7|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|15
1673850600000|2023-01-16 06:30:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|37
1673850900000|2023-01-16 06:35:00|14180.1|14176.1|14183.3|14179.3|14184.8|14180.8|14178.6|14174.6|69
1673851200000|2023-01-16 06:40:00|14181.7|14177.7|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|19
1673851500000|2023-01-16 06:45:00|14189.5|14185.5|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|43
1673851800000|2023-01-16 06:50:00|14191.1|14187.1|14186.4|14182.4|14191.1|14187.1|14184.8|14180.8|46
1673852100000|2023-01-16 06:55:00|14187.9|14183.9|14186.4|14182.4|14187.9|14183.9|14184.8|14180.8|12
1673852400000|2023-01-16 07:00:00|14187.9|14183.9|14186.4|14182.4|14189.5|14185.5|14184.8|14180.8|41
1673852700000|2023-01-16 07:05:00|14184.8|14180.8|14183.3|14179.3|14184.8|14180.8|14180.1|14176.1|13
1673853000000|2023-01-16 07:10:00|14184.8|14180.8|14186.4|14182.4|14191.1|14187.1|14183.3|14179.3|21
1673853300000|2023-01-16 07:15:00|14187.9|14183.9|14183.3|14179.3|14187.9|14183.9|14183.3|14179.3|17
1673853600000|2023-01-16 07:20:00|14184.8|14180.8|14186.4|14182.4|14189.5|14185.5|14184.8|14180.8|8
1673853900000|2023-01-16 07:25:00|14189.5|14185.5|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|33
1673854200000|2023-01-16 07:30:00|14187.9|14183.9|14189.5|14185.5|14189.5|14185.5|14184.8|14180.8|21
1673854500000|2023-01-16 07:35:00|14187.9|14183.9|14186.4|14182.4|14191.1|14187.1|14184.8|14180.8|19
1673854800000|2023-01-16 07:40:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|23
1673855100000|2023-01-16 07:45:00|14189.5|14185.5|14195.8|14191.8|14197.3|14193.3|14187.9|14183.9|41
1673855400000|2023-01-16 07:50:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|24
1673855700000|2023-01-16 07:55:00|14205.1|14201.1|14202|14198|14205.1|14201.1|14197.3|14193.3|36
1673856000000|2023-01-16 08:00:00|14198.9|14194.9|14203.6|14199.6|14212.9|14208.9|14197.3|14193.3|62
1673856300000|2023-01-16 08:05:00|14202|14198|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|106
1673856600000|2023-01-16 08:10:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|38
1673856900000|2023-01-16 08:15:00|14191.1|14187.1|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|30
1673857200000|2023-01-16 08:20:00|14189.5|14185.5|14192.6|14188.6|14194.2|14190.2|14189.5|14185.5|21
1673857500000|2023-01-16 08:25:00|14191.1|14187.1|14189.5|14185.5|14191.1|14187.1|14181.7|14177.7|41
1673857800000|2023-01-16 08:30:00|14191.1|14187.1|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|23
1673858100000|2023-01-16 08:35:00|14186.4|14182.4|14175.4|14171.4|14186.4|14182.4|14175.4|14171.4|49
1673858400000|2023-01-16 08:40:00|14177|14173|14170.8|14166.8|14177|14173|14169.2|14165.2|23
1673858700000|2023-01-16 08:45:00|14169.2|14165.2|14145.8|14141.8|14169.2|14165.2|14144.2|14140.2|165
1673859000000|2023-01-16 08:50:00|14144.2|14140.2|14127|14123|14144.2|14140.2|14125.4|14121.4|207
1673859300000|2023-01-16 08:55:00|14128.6|14124.6|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|161
1673859600000|2023-01-16 09:00:00|14120.8|14116.8|14117.6|14113.6|14125.4|14121.4|14116.1|14112.1|163
1673859900000|2023-01-16 09:05:00|14120.8|14116.8|14109.8|14105.8|14120.8|14116.8|14106.7|14102.7|148
1673860200000|2023-01-16 09:10:00|14111.4|14107.4|14122.3|14118.3|14131.7|14127.7|14111.4|14107.4|159
1673860500000|2023-01-16 09:15:00|14123.9|14119.9|14130.1|14126.1|14131.7|14127.7|14122.3|14118.3|72
1673860800000|2023-01-16 09:20:00|14133.3|14129.3|14128.6|14124.6|14136.4|14132.4|14127|14123|69
1673861100000|2023-01-16 09:25:00|14130.1|14126.1|14130.1|14126.1|14133.3|14129.3|14128.6|14124.6|23
1673861400000|2023-01-16 09:30:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|33
1673861700000|2023-01-16 09:35:00|14130.1|14126.1|14128.6|14124.6|14134.8|14130.8|14127|14123|80
1673862000000|2023-01-16 09:40:00|14130.1|14126.1|14130.1|14126.1|14134.8|14130.8|14125.4|14121.4|40
1673862300000|2023-01-16 09:45:00|14128.6|14124.6|14127|14123|14131.7|14127.7|14125.4|14121.4|54
1673862600000|2023-01-16 09:50:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|38
1673862900000|2023-01-16 09:55:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|16
1673863200000|2023-01-16 10:00:00|14125.4|14121.4|14125.4|14121.4|14127|14123|14122.3|14118.3|53
1673863500000|2023-01-16 10:05:00|14123.9|14119.9|14123.9|14119.9|14125.4|14121.4|14119.2|14115.2|76
1673863800000|2023-01-16 10:10:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|15
1673864100000|2023-01-16 10:15:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|29
1673864400000|2023-01-16 10:20:00|14120.8|14116.8|14127|14123|14128.6|14124.6|14120.8|14116.8|33
1673864700000|2023-01-16 10:25:00|14125.4|14121.4|14123.9|14119.9|14127|14123|14120.8|14116.8|29
1673865000000|2023-01-16 10:30:00|14125.4|14121.4|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|14
1673865300000|2023-01-16 10:35:00|14125.4|14121.4|14122.3|14118.3|14130.1|14126.1|14122.3|14118.3|30
1673865600000|2023-01-16 10:40:00|14123.9|14119.9|14133.3|14129.3|14136.4|14132.4|14123.9|14119.9|131
1673865900000|2023-01-16 10:45:00|14137.9|14133.9|14134.8|14130.8|14142.6|14138.6|14134.8|14130.8|91
1673866200000|2023-01-16 10:50:00|14136.4|14132.4|14141.1|14137.1|14144.2|14140.2|14136.4|14132.4|47
1673866500000|2023-01-16 10:55:00|14139.5|14135.5|14141.1|14137.1|14148.9|14144.9|14139.5|14135.5|30
1673866800000|2023-01-16 11:00:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14131.7|14127.7|88
1673867100000|2023-01-16 11:05:00|14139.5|14135.5|14134.8|14130.8|14139.5|14135.5|14131.7|14127.7|27
1673867400000|2023-01-16 11:10:00|14133.3|14129.3|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|31
1673867700000|2023-01-16 11:15:00|14137.9|14133.9|14139.5|14135.5|14139.5|14135.5|14136.4|14132.4|29
1673868000000|2023-01-16 11:20:00|14141.1|14137.1|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|16
1673868300000|2023-01-16 11:25:00|14136.4|14132.4|14136.4|14132.4|14137.9|14133.9|14134.8|14130.8|6
1673868600000|2023-01-16 11:30:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|8
1673868900000|2023-01-16 11:35:00|14133.3|14129.3|14141.1|14137.1|14141.1|14137.1|14133.3|14129.3|13
1673869200000|2023-01-16 11:40:00|14139.5|14135.5|14142.6|14138.6|14145.8|14141.8|14137.9|14133.9|34
1673869500000|2023-01-16 11:45:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|10
1673869800000|2023-01-16 11:50:00|14139.5|14135.5|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|11
1673870100000|2023-01-16 11:55:00|14139.5|14135.5|14142.6|14138.6|14142.6|14138.6|14139.5|14135.5|46
1673870400000|2023-01-16 12:00:00|14144.2|14140.2|14144.2|14140.2|14148.9|14144.9|14142.6|14138.6|54
1673870700000|2023-01-16 12:05:00|14141.1|14137.1|14133.3|14129.3|14144.2|14140.2|14131.7|14127.7|69
1673871000000|2023-01-16 12:10:00|14131.7|14127.7|14134.8|14130.8|14136.4|14132.4|14131.7|14127.7|52
1673871300000|2023-01-16 12:15:00|14133.3|14129.3|14133.3|14129.3|14141.1|14137.1|14131.7|14127.7|42
1673871600000|2023-01-16 12:20:00|14131.7|14127.7|14130.1|14126.1|14131.7|14127.7|14127|14123|36
1673871900000|2023-01-16 12:25:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|50
1673872200000|2023-01-16 12:30:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|30
1673872500000|2023-01-16 12:35:00|14127|14123|14123.9|14119.9|14131.7|14127.7|14123.9|14119.9|47
1673872800000|2023-01-16 12:40:00|14122.3|14118.3|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|21
1673873100000|2023-01-16 12:45:00|14122.3|14118.3|14114.5|14110.5|14122.3|14118.3|14112.9|14108.9|38
1673873400000|2023-01-16 12:50:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14108.3|14104.3|42
1673873700000|2023-01-16 12:55:00|14112.9|14108.9|14111.4|14107.4|14116.1|14112.1|14109.8|14105.8|74
1673874000000|2023-01-16 13:00:00|14109.8|14105.8|14119.2|14115.2|14122.3|14118.3|14109.8|14105.8|149
1673874300000|2023-01-16 13:05:00|14120.8|14116.8|14134.8|14130.8|14134.8|14130.8|14120.8|14116.8|65
1673874600000|2023-01-16 13:10:00|14133.3|14129.3|14147.3|14143.3|14147.3|14143.3|14125.4|14121.4|128
1673874900000|2023-01-16 13:15:00|14144.2|14140.2|14142.6|14138.6|14147.3|14143.3|14141.1|14137.1|43
1673875200000|2023-01-16 13:20:00|14141.1|14137.1|14148.9|14144.9|14152|14148|14137.9|14133.9|54
1673875500000|2023-01-16 13:25:00|14150.4|14146.4|14142.6|14138.6|14156.7|14152.7|14141.1|14137.1|147
1673875800000|2023-01-16 13:30:00|14141.1|14137.1|14153.6|14149.6|14161.4|14157.4|14141.1|14137.1|123
1673876100000|2023-01-16 13:35:00|14155.1|14151.1|14156.7|14152.7|14164.5|14160.5|14153.6|14149.6|96
1673876400000|2023-01-16 13:40:00|14158.3|14154.3|14162.9|14158.9|14166.1|14162.1|14150.4|14146.4|87
1673876700000|2023-01-16 13:45:00|14161.4|14157.4|14158.3|14154.3|14166.1|14162.1|14155.1|14151.1|160
1673877000000|2023-01-16 13:50:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14128.6|14124.6|217
1673877300000|2023-01-16 13:55:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14134.8|14130.8|69
1673877600000|2023-01-16 14:00:00|14145.8|14141.8|14147.3|14143.3|14147.3|14143.3|14141.1|14137.1|37
1673877900000|2023-01-16 14:05:00|14145.8|14141.8|14142.6|14138.6|14147.3|14143.3|14141.1|14137.1|25
1673878200000|2023-01-16 14:10:00|14144.2|14140.2|14131.7|14127.7|14145.8|14141.8|14130.1|14126.1|66
1673878500000|2023-01-16 14:15:00|14134.8|14130.8|14127|14123|14134.8|14130.8|14127|14123|35
1673878800000|2023-01-16 14:20:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14119.2|14115.2|42
1673879100000|2023-01-16 14:25:00|14123.9|14119.9|14134.8|14130.8|14134.8|14130.8|14122.3|14118.3|70
1673879400000|2023-01-16 14:30:00|14128.6|14124.6|14131.7|14127.7|14136.4|14132.4|14128.6|14124.6|128
1673879700000|2023-01-16 14:35:00|14123.9|14119.9|14128.6|14124.6|14131.7|14127.7|14123.9|14119.9|96
1673880000000|2023-01-16 14:40:00|14130.1|14126.1|14125.4|14121.4|14134.8|14130.8|14123.9|14119.9|40
1673880300000|2023-01-16 14:45:00|14123.9|14119.9|14119.2|14115.2|14128.6|14124.6|14119.2|14115.2|44
1673880600000|2023-01-16 14:50:00|14114.5|14110.5|14112.9|14108.9|14122.3|14118.3|14112.9|14108.9|62
1673880900000|2023-01-16 14:55:00|14114.5|14110.5|14116.1|14112.1|14117.6|14113.6|14109.8|14105.8|68
1673881200000|2023-01-16 15:00:00|14117.6|14113.6|14122.3|14118.3|14128.6|14124.6|14114.5|14110.5|58
1673881500000|2023-01-16 15:05:00|14120.8|14116.8|14123.9|14119.9|14128.6|14124.6|14119.2|14115.2|66
1673881800000|2023-01-16 15:10:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|40
1673882100000|2023-01-16 15:15:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14122.3|14118.3|117
1673882400000|2023-01-16 15:20:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14127|14123|56
1673882700000|2023-01-16 15:25:00|14130.1|14126.1|14123.9|14119.9|14131.7|14127.7|14123.9|14119.9|59
1673883000000|2023-01-16 15:30:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14120.8|14116.8|44
1673883300000|2023-01-16 15:35:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|84
1673883600000|2023-01-16 15:40:00|14134.8|14130.8|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|129
1673883900000|2023-01-16 15:45:00|14145.8|14141.8|14137.9|14133.9|14145.8|14141.8|14134.8|14130.8|96
1673884200000|2023-01-16 15:50:00|14136.4|14132.4|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|39
1673884500000|2023-01-16 15:55:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|41
1673884800000|2023-01-16 16:00:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14133.3|14129.3|132
1673885100000|2023-01-16 16:05:00|14133.3|14129.3|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|28
1673885400000|2023-01-16 16:10:00|14130.1|14126.1|14134.8|14130.8|14136.4|14132.4|14128.6|14124.6|39
1673885700000|2023-01-16 16:15:00|14131.7|14127.7|14125.4|14121.4|14133.3|14129.3|14125.4|14121.4|25
1673886000000|2023-01-16 16:20:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|46
1673886300000|2023-01-16 16:25:00|14120.8|14116.8|14119.2|14115.2|14120.8|14116.8|14119.2|14115.2|29
1673886600000|2023-01-16 16:30:00|14117.6|14113.6|14122.3|14118.3|14125.4|14121.4|14117.6|14113.6|85
1673886900000|2023-01-16 16:35:00|14123.9|14119.9|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|26
1673887200000|2023-01-16 16:40:00|14123.9|14119.9|14120.8|14116.8|14123.9|14119.9|14119.2|14115.2|26
1673887500000|2023-01-16 16:45:00|14122.3|14118.3|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|11
1673887800000|2023-01-16 16:50:00|14116.1|14112.1|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|23
1673888100000|2023-01-16 16:55:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|12
1673888400000|2023-01-16 17:00:00|14120.8|14116.8|14119.2|14115.2|14120.8|14116.8|14119.2|14115.2|7
1673888700000|2023-01-16 17:05:00|14120.8|14116.8|14122.3|14118.3|14123.9|14119.9|14119.2|14115.2|42
1673889000000|2023-01-16 17:10:00|14120.8|14116.8|14127|14123|14137.9|14133.9|14119.2|14115.2|111
1673889300000|2023-01-16 17:15:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|35
1673889600000|2023-01-16 17:20:00|14122.3|14118.3|14125.4|14121.4|14127|14123|14122.3|14118.3|44
1673889900000|2023-01-16 17:25:00|14127|14123|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|45
1673890200000|2023-01-16 17:30:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|13
1673890500000|2023-01-16 17:35:00|14127|14123|14127|14123|14127|14123|14127|14123|14
1673890800000|2023-01-16 17:40:00|14125.4|14121.4|14122.3|14118.3|14127|14123|14122.3|14118.3|33
1673891100000|2023-01-16 17:45:00|14120.8|14116.8|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|17
1673891400000|2023-01-16 17:50:00|14117.6|14113.6|14120.8|14116.8|14120.8|14116.8|14116.1|14112.1|54
1673891700000|2023-01-16 17:55:00|14122.3|14118.3|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|12
1673910000000|2023-01-16 23:00:00|14134.8|14130.8|14136.4|14132.4|14136.4|14132.4|14122.3|14118.3|44
1673910300000|2023-01-16 23:05:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14131.7|14127.7|37
1673910600000|2023-01-16 23:10:00|14147.3|14143.3|14148.9|14144.9|14148.9|14144.9|14137.9|14133.9|56
1673910900000|2023-01-16 23:15:00|14147.3|14143.3|14156.7|14152.7|14161.4|14157.4|14147.3|14143.3|46
1673911200000|2023-01-16 23:20:00|14159.8|14155.8|14158.3|14154.3|14159.8|14155.8|14155.1|14151.1|18
1673911500000|2023-01-16 23:25:00|14159.8|14155.8|14161.4|14157.4|14166.1|14162.1|14159.8|14155.8|29
1673911800000|2023-01-16 23:30:00|14162.9|14158.9|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|25
1673912100000|2023-01-16 23:35:00|14158.3|14154.3|14161.4|14157.4|14164.5|14160.5|14156.7|14152.7|22
1673912400000|2023-01-16 23:40:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|21
1673912700000|2023-01-16 23:45:00|14158.3|14154.3|14150.4|14146.4|14158.3|14154.3|14147.3|14143.3|81
1673913000000|2023-01-16 23:50:00|14153.6|14149.6|14158.3|14154.3|14159.8|14155.8|14152|14148|32
1673913300000|2023-01-16 23:55:00|14156.7|14152.7|14155.1|14151.1|14158.3|14154.3|14153.6|14149.6|11
1673913600000|2023-01-17 00:00:00|14156.7|14152.7|14158.3|14154.3|14159.8|14155.8|14153.6|14149.6|19
1673913900000|2023-01-17 00:05:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|46
1673914200000|2023-01-17 00:10:00|14158.3|14154.3|14172.3|14168.3|14175.4|14171.4|14158.3|14154.3|108
1673914500000|2023-01-17 00:15:00|14175.4|14171.4|14170.8|14166.8|14175.4|14171.4|14166.1|14162.1|93
1673914800000|2023-01-17 00:20:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|53
1673915100000|2023-01-17 00:25:00|14175.4|14171.4|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|58
1673915400000|2023-01-17 00:30:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|25
1673915700000|2023-01-17 00:35:00|14162.9|14158.9|14175.4|14171.4|14175.4|14171.4|14162.9|14158.9|70
1673916000000|2023-01-17 00:40:00|14172.3|14168.3|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|56
1673916300000|2023-01-17 00:45:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14173.9|14169.9|28
1673916600000|2023-01-17 00:50:00|14177|14173|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|116
1673916900000|2023-01-17 00:55:00|14183.3|14179.3|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|57
1673917200000|2023-01-17 01:00:00|14173.9|14169.9|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|79
1673917500000|2023-01-17 01:05:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|109
1673917800000|2023-01-17 01:10:00|14166.1|14162.1|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|97
1673918100000|2023-01-17 01:15:00|14158.3|14154.3|14153.6|14149.6|14158.3|14154.3|14150.4|14146.4|59
1673918400000|2023-01-17 01:20:00|14150.4|14146.4|14125.4|14121.4|14150.4|14146.4|14125.4|14121.4|239
1673918700000|2023-01-17 01:25:00|14128.6|14124.6|14131.7|14127.7|14137.9|14133.9|14125.4|14121.4|154
1673919000000|2023-01-17 01:30:00|14134.8|14130.8|14127|14123|14134.8|14130.8|14122.3|14118.3|139
1673919300000|2023-01-17 01:35:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14116.1|14112.1|168
1673919600000|2023-01-17 01:40:00|14125.4|14121.4|14130.1|14126.1|14131.7|14127.7|14122.3|14118.3|63
1673919900000|2023-01-17 01:45:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|29
1673920200000|2023-01-17 01:50:00|14127|14123|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|54
1673920500000|2023-01-17 01:55:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|50
1673920800000|2023-01-17 02:00:00|14127|14123|14119.2|14115.2|14128.6|14124.6|14112.9|14108.9|120
1673921100000|2023-01-17 02:05:00|14120.8|14116.8|14112.9|14108.9|14120.8|14116.8|14112.9|14108.9|32
1673921400000|2023-01-17 02:10:00|14116.1|14112.1|14116.1|14112.1|14120.8|14116.8|14116.1|14112.1|24
1673921700000|2023-01-17 02:15:00|14119.2|14115.2|14103.6|14099.6|14119.2|14115.2|14103.6|14099.6|171
1673922000000|2023-01-17 02:20:00|14106.7|14102.7|14122.3|14118.3|14122.3|14118.3|14106.7|14102.7|137
1673922300000|2023-01-17 02:25:00|14123.9|14119.9|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|88
1673922600000|2023-01-17 02:30:00|14127|14123|14119.2|14115.2|14127|14123|14119.2|14115.2|11
1673922900000|2023-01-17 02:35:00|14120.8|14116.8|14123.9|14119.9|14125.4|14121.4|14119.2|14115.2|55
1673923200000|2023-01-17 02:40:00|14122.3|14118.3|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|9
1673923500000|2023-01-17 02:45:00|14122.3|14118.3|14122.3|14118.3|14123.9|14119.9|14119.2|14115.2|25
1673923800000|2023-01-17 02:50:00|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|14119.2|14115.2|10
1673924100000|2023-01-17 02:55:00|14117.6|14113.6|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|37
1673924400000|2023-01-17 03:00:00|14117.6|14113.6|14111.4|14107.4|14119.2|14115.2|14109.8|14105.8|57
1673924700000|2023-01-17 03:05:00|14112.9|14108.9|14125.4|14121.4|14125.4|14121.4|14112.9|14108.9|83
1673925000000|2023-01-17 03:10:00|14122.3|14118.3|14114.5|14110.5|14122.3|14118.3|14112.9|14108.9|170
1673925300000|2023-01-17 03:15:00|14116.1|14112.1|14116.1|14112.1|14117.6|14113.6|14109.8|14105.8|69
1673925600000|2023-01-17 03:20:00|14117.6|14113.6|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|49
1673925900000|2023-01-17 03:25:00|14128.6|14124.6|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|32
1673926200000|2023-01-17 03:30:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|51
1673926500000|2023-01-17 03:35:00|14125.4|14121.4|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|21
1673926800000|2023-01-17 03:40:00|14125.4|14121.4|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|6
1673927100000|2023-01-17 03:45:00|14125.4|14121.4|14127|14123|14131.7|14127.7|14122.3|14118.3|61
1673927400000|2023-01-17 03:50:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|49
1673927700000|2023-01-17 03:55:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14125.4|14121.4|16
1673928000000|2023-01-17 04:00:00|14128.6|14124.6|14125.4|14121.4|14130.1|14126.1|14123.9|14119.9|68
1673928300000|2023-01-17 04:05:00|14128.6|14124.6|14125.4|14121.4|14130.1|14126.1|14125.4|14121.4|15
1673928600000|2023-01-17 04:10:00|14123.9|14119.9|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|60
1673928900000|2023-01-17 04:15:00|14130.1|14126.1|14134.8|14130.8|14134.8|14130.8|14130.1|14126.1|30
1673929200000|2023-01-17 04:20:00|14136.4|14132.4|14134.8|14130.8|14136.4|14132.4|14133.3|14129.3|38
1673929500000|2023-01-17 04:25:00|14133.3|14129.3|14131.7|14127.7|14133.3|14129.3|14131.7|14127.7|23
1673929800000|2023-01-17 04:30:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|42
1673930100000|2023-01-17 04:35:00|14133.3|14129.3|14128.6|14124.6|14133.3|14129.3|14128.6|14124.6|31
1673930400000|2023-01-17 04:40:00|14127|14123|14134.8|14130.8|14137.9|14133.9|14127|14123|51
1673930700000|2023-01-17 04:45:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|35
1673931000000|2023-01-17 04:50:00|14133.3|14129.3|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|41
1673931300000|2023-01-17 04:55:00|14134.8|14130.8|14130.1|14126.1|14137.9|14133.9|14128.6|14124.6|77
1673931600000|2023-01-17 05:00:00|14128.6|14124.6|14130.1|14126.1|14133.3|14129.3|14122.3|14118.3|84
1673931900000|2023-01-17 05:05:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|44
1673932200000|2023-01-17 05:10:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|49
1673932500000|2023-01-17 05:15:00|14125.4|14121.4|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|29
1673932800000|2023-01-17 05:20:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|5
1673933100000|2023-01-17 05:25:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|56
1673933400000|2023-01-17 05:30:00|14127|14123|14123.9|14119.9|14130.1|14126.1|14123.9|14119.9|51
1673933700000|2023-01-17 05:35:00|14122.3|14118.3|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|42
1673934000000|2023-01-17 05:40:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|38
1673934300000|2023-01-17 05:45:00|14123.9|14119.9|14123.9|14119.9|14125.4|14121.4|14122.3|14118.3|33
1673934600000|2023-01-17 05:50:00|14122.3|14118.3|14119.2|14115.2|14125.4|14121.4|14116.1|14112.1|72
1673934900000|2023-01-17 05:55:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14122.3|14118.3|42
1673935200000|2023-01-17 06:00:00|14123.9|14119.9|14122.3|14118.3|14123.9|14119.9|14122.3|14118.3|29
1673935500000|2023-01-17 06:05:00|14123.9|14119.9|14122.3|14118.3|14123.9|14119.9|14120.8|14116.8|29
1673935800000|2023-01-17 06:10:00|14119.2|14115.2|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|43
1673936100000|2023-01-17 06:15:00|14111.4|14107.4|14111.4|14107.4|14112.9|14108.9|14109.8|14105.8|24
1673936400000|2023-01-17 06:20:00|14112.9|14108.9|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|21
1673936700000|2023-01-17 06:25:00|14109.8|14105.8|14111.4|14107.4|14112.9|14108.9|14109.8|14105.8|59
1673937000000|2023-01-17 06:30:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|97
1673937300000|2023-01-17 06:35:00|14108.3|14104.3|14106.7|14102.7|14108.3|14104.3|14103.6|14099.6|41
1673937600000|2023-01-17 06:40:00|14108.3|14104.3|14109.8|14105.8|14112.9|14108.9|14108.3|14104.3|65
1673937900000|2023-01-17 06:45:00|14106.7|14102.7|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|23
1673938200000|2023-01-17 06:50:00|14108.3|14104.3|14111.4|14107.4|14112.9|14108.9|14108.3|14104.3|35
1673938500000|2023-01-17 06:55:00|14112.9|14108.9|14103.6|14099.6|14116.1|14112.1|14103.6|14099.6|49
1673938800000|2023-01-17 07:00:00|14106.7|14102.7|14091.1|14087.1|14106.7|14102.7|14089.5|14085.5|173
1673939100000|2023-01-17 07:05:00|14089.5|14085.5|14081.7|14077.7|14091.1|14087.1|14081.7|14077.7|130
1673939400000|2023-01-17 07:10:00|14084.8|14080.8|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|146
1673939700000|2023-01-17 07:15:00|14077|14073|14084.8|14080.8|14087.9|14083.9|14077|14073|116
1673940000000|2023-01-17 07:20:00|14087.9|14083.9|14094.2|14090.2|14106.7|14102.7|14087.9|14083.9|247
1673940300000|2023-01-17 07:25:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14084.8|14080.8|120
1673940600000|2023-01-17 07:30:00|14094.2|14090.2|14084.8|14080.8|14094.2|14090.2|14081.7|14077.7|148
1673940900000|2023-01-17 07:35:00|14087.9|14083.9|14081.7|14077.7|14094.2|14090.2|14081.7|14077.7|105
1673941200000|2023-01-17 07:40:00|14084.8|14080.8|14094.2|14090.2|14094.2|14090.2|14081.7|14077.7|48
1673941500000|2023-01-17 07:45:00|14095.8|14091.8|14103.6|14099.6|14103.6|14099.6|14094.2|14090.2|86
1673941800000|2023-01-17 07:50:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|84
1673942100000|2023-01-17 07:55:00|14108.3|14104.3|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|101
1673942400000|2023-01-17 08:00:00|14109.8|14105.8|14100.4|14096.4|14112.9|14108.9|14094.2|14090.2|204
1673942700000|2023-01-17 08:05:00|14102|14098|14097.3|14093.3|14106.7|14102.7|14094.2|14090.2|182
1673943000000|2023-01-17 08:10:00|14094.2|14090.2|14103.6|14099.6|14105.1|14101.1|14091.1|14087.1|142
1673943300000|2023-01-17 08:15:00|14105.1|14101.1|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|150
1673943600000|2023-01-17 08:20:00|14098.9|14094.9|14087.9|14083.9|14112.9|14108.9|14087.9|14083.9|108
1673943900000|2023-01-17 08:25:00|14089.5|14085.5|14081.7|14077.7|14091.1|14087.1|14078.6|14074.6|132
1673944200000|2023-01-17 08:30:00|14078.6|14074.6|14080.1|14076.1|14087.9|14083.9|14075.4|14071.4|285
1673944500000|2023-01-17 08:35:00|14081.7|14077.7|14081.7|14077.7|14091.1|14087.1|14078.6|14074.6|200
1673944800000|2023-01-17 08:40:00|14078.6|14074.6|14075.4|14071.4|14087.9|14083.9|14075.4|14071.4|200
1673945100000|2023-01-17 08:45:00|14072.3|14068.3|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|232
1673945400000|2023-01-17 08:50:00|14075.4|14071.4|14075.4|14071.4|14084.8|14080.8|14053.6|14049.6|495
1673945700000|2023-01-17 08:55:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|156
1673946000000|2023-01-17 09:00:00|14078.6|14074.6|14091.1|14087.1|14091.1|14087.1|14075.4|14071.4|223
1673946300000|2023-01-17 09:05:00|14087.9|14083.9|14078.6|14074.6|14094.2|14090.2|14077|14073|97
1673946600000|2023-01-17 09:10:00|14081.7|14077.7|14075.4|14071.4|14086.4|14082.4|14072.3|14068.3|204
1673946900000|2023-01-17 09:15:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|132
1673947200000|2023-01-17 09:20:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14075.4|14071.4|126
1673947500000|2023-01-17 09:25:00|14084.8|14080.8|14084.8|14080.8|14091.1|14087.1|14078.6|14074.6|217
1673947800000|2023-01-17 09:30:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14081.7|14077.7|116
1673948100000|2023-01-17 09:35:00|14087.9|14083.9|14083.3|14079.3|14087.9|14083.9|14078.6|14074.6|114
1673948400000|2023-01-17 09:40:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|68
1673948700000|2023-01-17 09:45:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|134
1673949000000|2023-01-17 09:50:00|14083.3|14079.3|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|102
1673949300000|2023-01-17 09:55:00|14083.3|14079.3|14075.4|14071.4|14084.8|14080.8|14075.4|14071.4|102
1673949600000|2023-01-17 10:00:00|14077|14073|14069.2|14065.2|14077|14073|14062.9|14058.9|133
1673949900000|2023-01-17 10:05:00|14066.1|14062.1|14075.4|14071.4|14075.4|14071.4|14062.9|14058.9|117
1673950200000|2023-01-17 10:10:00|14073.9|14069.9|14081.7|14077.7|14087.9|14083.9|14072.3|14068.3|109
1673950500000|2023-01-17 10:15:00|14080.1|14076.1|14084.8|14080.8|14087.9|14083.9|14078.6|14074.6|83
1673950800000|2023-01-17 10:20:00|14083.3|14079.3|14075.4|14071.4|14083.3|14079.3|14072.3|14068.3|235
1673951100000|2023-01-17 10:25:00|14072.3|14068.3|14086.4|14082.4|14087.9|14083.9|14069.2|14065.2|86
1673951400000|2023-01-17 10:30:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|132
1673951700000|2023-01-17 10:35:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|33
1673952000000|2023-01-17 10:40:00|14086.4|14082.4|14091.1|14087.1|14092.6|14088.6|14084.8|14080.8|88
1673952300000|2023-01-17 10:45:00|14092.6|14088.6|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|130
1673952600000|2023-01-17 10:50:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|259
1673952900000|2023-01-17 10:55:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|142
1673953200000|2023-01-17 11:00:00|14092.6|14088.6|14097.3|14093.3|14098.9|14094.9|14091.1|14087.1|40
1673953500000|2023-01-17 11:05:00|14098.9|14094.9|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|68
1673953800000|2023-01-17 11:10:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|39
1673954100000|2023-01-17 11:15:00|14109.8|14105.8|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|22
1673954400000|2023-01-17 11:20:00|14102|14098|14106.7|14102.7|14106.7|14102.7|14100.4|14096.4|42
1673954700000|2023-01-17 11:25:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|154
1673955000000|2023-01-17 11:30:00|14106.7|14102.7|14109.8|14105.8|14111.4|14107.4|14106.7|14102.7|43
1673955300000|2023-01-17 11:35:00|14106.7|14102.7|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|120
1673955600000|2023-01-17 11:40:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|93
1673955900000|2023-01-17 11:45:00|14087.9|14083.9|14072.3|14068.3|14087.9|14083.9|14072.3|14068.3|271
1673956200000|2023-01-17 11:50:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|107
1673956500000|2023-01-17 11:55:00|14070.8|14066.8|14081.7|14077.7|14081.7|14077.7|14066.1|14062.1|256
1673956800000|2023-01-17 12:00:00|14080.1|14076.1|14072.3|14068.3|14081.7|14077.7|14072.3|14068.3|121
1673957100000|2023-01-17 12:05:00|14075.4|14071.4|14081.7|14077.7|14091.1|14087.1|14075.4|14071.4|143
1673957400000|2023-01-17 12:10:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14081.7|14077.7|184
1673957700000|2023-01-17 12:15:00|14089.5|14085.5|14091.1|14087.1|14097.3|14093.3|14081.7|14077.7|189
1673958000000|2023-01-17 12:20:00|14094.2|14090.2|14087.9|14083.9|14097.3|14093.3|14081.7|14077.7|213
1673958300000|2023-01-17 12:25:00|14089.5|14085.5|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|317
1673958600000|2023-01-17 12:30:00|14081.7|14077.7|14087.9|14083.9|14087.9|14083.9|14078.6|14074.6|205
1673958900000|2023-01-17 12:35:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|296
1673959200000|2023-01-17 12:40:00|14087.9|14083.9|14081.7|14077.7|14091.1|14087.1|14075.4|14071.4|257
1673959500000|2023-01-17 12:45:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|390
1673959800000|2023-01-17 12:50:00|14072.3|14068.3|14062.9|14058.9|14072.3|14068.3|14056.7|14052.7|756
1673960100000|2023-01-17 12:55:00|14066.1|14062.1|14059.8|14055.8|14066.1|14062.1|14050.4|14046.4|536
1673960400000|2023-01-17 13:00:00|14056.7|14052.7|14047.3|14043.3|14062.9|14058.9|14041.1|14037.1|483
1673960700000|2023-01-17 13:05:00|14050.4|14046.4|14047.3|14043.3|14059.8|14055.8|14044.2|14040.2|576
1673961000000|2023-01-17 13:10:00|14044.2|14040.2|14037.9|14033.9|14047.3|14043.3|14025.4|14021.4|606
1673961300000|2023-01-17 13:15:00|14036.4|14032.4|14053.6|14049.6|14062.9|14058.9|14036.4|14032.4|752
1673961600000|2023-01-17 13:20:00|14052|14048|14053.6|14049.6|14069.2|14065.2|14050.4|14046.4|636
1673961900000|2023-01-17 13:25:00|14050.4|14046.4|14064.5|14060.5|14078.6|14074.6|14044.2|14040.2|504
1673962200000|2023-01-17 13:30:00|14066.1|14062.1|14084.8|14080.8|14087.9|14083.9|14059.8|14055.8|1167
1673962500000|2023-01-17 13:35:00|14087.9|14083.9|14069.2|14065.2|14092.6|14088.6|14062.9|14058.9|1179
1673962800000|2023-01-17 13:40:00|14067.6|14063.6|14044.2|14040.2|14075.4|14071.4|14044.2|14040.2|843
1673963100000|2023-01-17 13:45:00|14041.1|14037.1|14077|14073|14084.8|14080.8|14039.5|14035.5|1238
1673963400000|2023-01-17 13:50:00|14078.6|14074.6|14047.3|14043.3|14081.7|14077.7|14041.1|14037.1|720
1673963700000|2023-01-17 13:55:00|14041.1|14037.1|14069.2|14065.2|14072.3|14068.3|14041.1|14037.1|889
1673964000000|2023-01-17 14:00:00|14072.3|14068.3|14097.3|14093.3|14109.8|14105.8|14066.1|14062.1|1292
1673964300000|2023-01-17 14:05:00|14094.2|14090.2|14097.3|14093.3|14109.8|14105.8|14084.8|14080.8|1018
1673964600000|2023-01-17 14:10:00|14098.9|14094.9|14150.4|14146.4|14153.6|14149.6|14097.3|14093.3|1473
1673964900000|2023-01-17 14:15:00|14153.6|14149.6|14128.6|14124.6|14153.6|14149.6|14112.9|14108.9|1339
1673965200000|2023-01-17 14:20:00|14125.4|14121.4|14109.8|14105.8|14134.8|14130.8|14106.7|14102.7|907
1673965500000|2023-01-17 14:25:00|14112.9|14108.9|14100.4|14096.4|14128.6|14124.6|14100.4|14096.4|941
1673965800000|2023-01-17 14:30:00|14103.6|14099.6|14125.4|14121.4|14128.6|14124.6|14100.4|14096.4|2096
1673966100000|2023-01-17 14:35:00|14128.6|14124.6|14144.2|14140.2|14144.2|14140.2|14125.4|14121.4|1414
1673966400000|2023-01-17 14:40:00|14141.1|14137.1|14144.2|14140.2|14153.6|14149.6|14134.8|14130.8|1056
1673966700000|2023-01-17 14:45:00|14148.9|14144.9|14162.9|14158.9|14172.3|14168.3|14147.3|14143.3|1625
1673967000000|2023-01-17 14:50:00|14159.8|14155.8|14134.8|14130.8|14166.1|14162.1|14134.8|14130.8|1521
1673967300000|2023-01-17 14:55:00|14133.3|14129.3|14144.2|14140.2|14144.2|14140.2|14128.6|14124.6|1272
1673967600000|2023-01-17 15:00:00|14150.4|14146.4|14211.4|14207.4|14225.4|14221.4|14150.4|14146.4|2294
1673967900000|2023-01-17 15:05:00|14212.9|14208.9|14203.6|14199.6|14216.1|14212.1|14194.2|14190.2|1813
1673968200000|2023-01-17 15:10:00|14206.7|14202.7|14197.3|14193.3|14228.6|14224.6|14194.2|14190.2|1721
1673968500000|2023-01-17 15:15:00|14200.4|14196.4|14197.3|14193.3|14219.2|14215.2|14189.5|14185.5|1151
1673968800000|2023-01-17 15:20:00|14198.9|14194.9|14175.4|14171.4|14203.6|14199.6|14172.3|14168.3|928
1673969100000|2023-01-17 15:25:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14159.8|14155.8|944
1673969400000|2023-01-17 15:30:00|14169.2|14165.2|14153.6|14149.6|14175.4|14171.4|14137.9|14133.9|876
1673969700000|2023-01-17 15:35:00|14155.1|14151.1|14172.3|14168.3|14181.7|14177.7|14147.3|14143.3|703
1673970000000|2023-01-17 15:40:00|14169.2|14165.2|14209.8|14205.8|14209.8|14205.8|14166.1|14162.1|645
1673970300000|2023-01-17 15:45:00|14206.7|14202.7|14194.2|14190.2|14212.9|14208.9|14191.1|14187.1|925
1673970600000|2023-01-17 15:50:00|14192.6|14188.6|14184.8|14180.8|14194.2|14190.2|14175.4|14171.4|894
1673970900000|2023-01-17 15:55:00|14183.3|14179.3|14216.1|14212.1|14216.1|14212.1|14181.7|14177.7|900
1673971200000|2023-01-17 16:00:00|14212.9|14208.9|14197.3|14193.3|14216.1|14212.1|14192.6|14188.6|838
1673971500000|2023-01-17 16:05:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14175.4|14171.4|1023
1673971800000|2023-01-17 16:10:00|14186.4|14182.4|14191.1|14187.1|14194.2|14190.2|14172.3|14168.3|949
1673972100000|2023-01-17 16:15:00|14187.9|14183.9|14184.8|14180.8|14198.9|14194.9|14175.4|14171.4|637
1673972400000|2023-01-17 16:20:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|372
1673972700000|2023-01-17 16:25:00|14187.9|14183.9|14175.4|14171.4|14200.4|14196.4|14175.4|14171.4|496
1673973000000|2023-01-17 16:30:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14169.2|14165.2|642
1673973300000|2023-01-17 16:35:00|14175.4|14171.4|14203.6|14199.6|14206.7|14202.7|14175.4|14171.4|556
1673973600000|2023-01-17 16:40:00|14200.4|14196.4|14203.6|14199.6|14212.9|14208.9|14194.2|14190.2|661
1673973900000|2023-01-17 16:45:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|318
1673974200000|2023-01-17 16:50:00|14206.7|14202.7|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|793
1673974500000|2023-01-17 16:55:00|14202|14198|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|527
1673974800000|2023-01-17 17:00:00|14203.6|14199.6|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|273
1673975100000|2023-01-17 17:05:00|14194.2|14190.2|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|266
1673975400000|2023-01-17 17:10:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|436
1673975700000|2023-01-17 17:15:00|14195.8|14191.8|14194.2|14190.2|14197.3|14193.3|14184.8|14180.8|602
1673976000000|2023-01-17 17:20:00|14192.6|14188.6|14189.5|14185.5|14194.2|14190.2|14184.8|14180.8|661
1673976300000|2023-01-17 17:25:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|322
1673976600000|2023-01-17 17:30:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|375
1673976900000|2023-01-17 17:35:00|14186.4|14182.4|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|547
1673977200000|2023-01-17 17:40:00|14192.6|14188.6|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|222
1673977500000|2023-01-17 17:45:00|14181.7|14177.7|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|537
1673977800000|2023-01-17 17:50:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14159.8|14155.8|722
1673978100000|2023-01-17 17:55:00|14170.8|14166.8|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|565
1673978400000|2023-01-17 18:00:00|14169.2|14165.2|14156.7|14152.7|14175.4|14171.4|14153.6|14149.6|641
1673978700000|2023-01-17 18:05:00|14153.6|14149.6|14173.9|14169.9|14175.4|14171.4|14150.4|14146.4|587
1673979000000|2023-01-17 18:10:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|172
1673979300000|2023-01-17 18:15:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|176
1673979600000|2023-01-17 18:20:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14167.6|14163.6|193
1673979900000|2023-01-17 18:25:00|14167.6|14163.6|14169.2|14165.2|14175.4|14171.4|14167.6|14163.6|175
1673980200000|2023-01-17 18:30:00|14172.3|14168.3|14181.7|14177.7|14186.4|14182.4|14172.3|14168.3|321
1673980500000|2023-01-17 18:35:00|14178.6|14174.6|14206.7|14202.7|14206.7|14202.7|14178.6|14174.6|502
1673980800000|2023-01-17 18:40:00|14203.6|14199.6|14197.3|14193.3|14205.1|14201.1|14197.3|14193.3|296
1673981100000|2023-01-17 18:45:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|222
1673981400000|2023-01-17 18:50:00|14191.1|14187.1|14181.7|14177.7|14194.2|14190.2|14181.7|14177.7|403
1673981700000|2023-01-17 18:55:00|14178.6|14174.6|14172.3|14168.3|14180.1|14176.1|14172.3|14168.3|411
1673982000000|2023-01-17 19:00:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|209
1673982300000|2023-01-17 19:05:00|14170.8|14166.8|14159.8|14155.8|14170.8|14166.8|14159.8|14155.8|150
1673982600000|2023-01-17 19:10:00|14156.7|14152.7|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|226
1673982900000|2023-01-17 19:15:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|258
1673983200000|2023-01-17 19:20:00|14159.8|14155.8|14166.1|14162.1|14166.1|14162.1|14156.7|14152.7|251
1673983500000|2023-01-17 19:25:00|14169.2|14165.2|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|193
1673983800000|2023-01-17 19:30:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|502
1673984100000|2023-01-17 19:35:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|237
1673984400000|2023-01-17 19:40:00|14169.2|14165.2|14181.7|14177.7|14187.9|14183.9|14169.2|14165.2|956
1673984700000|2023-01-17 19:45:00|14183.3|14179.3|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|294
1673985000000|2023-01-17 19:50:00|14175.4|14171.4|14153.6|14149.6|14175.4|14171.4|14153.6|14149.6|783
1673985300000|2023-01-17 19:55:00|14156.7|14152.7|14162.9|14158.9|14172.3|14168.3|14155.1|14151.1|1492
1673985600000|2023-01-17 20:00:00|14166.1|14162.1|14183.3|14179.3|14184.8|14180.8|14162.9|14158.9|823
1673985900000|2023-01-17 20:05:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14166.1|14162.1|394
1673986200000|2023-01-17 20:10:00|14175.4|14171.4|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|348
1673986500000|2023-01-17 20:15:00|14173.9|14169.9|14172.3|14168.3|14173.9|14169.9|14162.9|14158.9|549
1673986800000|2023-01-17 20:20:00|14169.2|14165.2|14175.4|14171.4|14181.7|14177.7|14162.9|14158.9|1196
1673987100000|2023-01-17 20:25:00|14177|14173|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|308
1673987400000|2023-01-17 20:30:00|14169.2|14165.2|14159.8|14155.8|14169.2|14165.2|14153.6|14149.6|268
1673987700000|2023-01-17 20:35:00|14162.9|14158.9|14161.4|14157.4|14162.9|14158.9|14159.8|14155.8|257
1673988000000|2023-01-17 20:40:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|586
1673988300000|2023-01-17 20:45:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|505
1673988600000|2023-01-17 20:50:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|501
1673988900000|2023-01-17 20:55:00|14144.2|14140.2|14166.1|14162.1|14172.3|14168.3|14137.9|14133.9|2510
1673989200000|2023-01-17 21:00:00|14162.9|14158.9|14137.9|14133.9|14162.9|14158.9|14125.4|14121.4|1746
1673989500000|2023-01-17 21:05:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14119.2|14115.2|570
1673989800000|2023-01-17 21:10:00|14137.9|14133.9|14125.4|14121.4|14137.9|14133.9|14125.4|14121.4|481
1673990100000|2023-01-17 21:15:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|276
1673990400000|2023-01-17 21:20:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|393
1673990700000|2023-01-17 21:25:00|14122.3|14118.3|14120.8|14116.8|14122.3|14118.3|14116.1|14112.1|316
1673991000000|2023-01-17 21:30:00|14119.2|14115.2|14141.1|14137.1|14141.1|14137.1|14119.2|14115.2|487
1673991300000|2023-01-17 21:35:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14136.4|14132.4|293
1673991600000|2023-01-17 21:40:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|216
1673991900000|2023-01-17 21:45:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|444
1673992200000|2023-01-17 21:50:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|160
1673992500000|2023-01-17 21:55:00|14144.2|14140.2|14134.8|14130.8|14144.2|14140.2|14133.3|14129.3|170
1673996400000|2023-01-17 23:00:00|14137.9|14133.9|14153.6|14149.6|14153.6|14149.6|14137.9|14133.9|86
1673996700000|2023-01-17 23:05:00|14152|14148|14147.3|14143.3|14152|14148|14145.8|14141.8|26
1673997000000|2023-01-17 23:10:00|||||||||2
1673997300000|2023-01-17 23:15:00|14145.8|14141.8|14141.1|14137.1|14145.8|14141.8|14139.5|14135.5|12
1673997600000|2023-01-17 23:20:00|14139.5|14135.5|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|14
1673997900000|2023-01-17 23:25:00|14136.4|14132.4|14134.8|14130.8|14136.4|14132.4|14134.8|14130.8|8
1673998200000|2023-01-17 23:30:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14133.3|14129.3|27
1673998500000|2023-01-17 23:35:00|14136.4|14132.4|14141.1|14137.1|14147.3|14143.3|14136.4|14132.4|41
1673998800000|2023-01-17 23:40:00|14139.5|14135.5|14139.5|14135.5|14141.1|14137.1|14134.8|14130.8|30
1673999100000|2023-01-17 23:45:00|14141.1|14137.1|14145.8|14141.8|14148.9|14144.9|14141.1|14137.1|20
1673999400000|2023-01-17 23:50:00|14147.3|14143.3|14148.9|14144.9|14148.9|14144.9|14144.2|14140.2|6
1673999700000|2023-01-17 23:55:00|14147.3|14143.3|14145.8|14141.8|14147.3|14143.3|14144.2|14140.2|14
1674000000000|2023-01-18 00:00:00|14147.3|14143.3|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|53
1674000300000|2023-01-18 00:05:00|14137.9|14133.9|14150.4|14146.4|14150.4|14146.4|14137.9|14133.9|61
1674000600000|2023-01-18 00:10:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|38
1674000900000|2023-01-18 00:15:00|14153.6|14149.6|14156.7|14152.7|14162.9|14158.9|14153.6|14149.6|26
1674001200000|2023-01-18 00:20:00|14158.3|14154.3|14156.7|14152.7|14161.4|14157.4|14156.7|14152.7|36
1674001500000|2023-01-18 00:25:00|14153.6|14149.6|14152|14148|14156.7|14152.7|14150.4|14146.4|37
1674001800000|2023-01-18 00:30:00|14150.4|14146.4|14155.1|14151.1|14156.7|14152.7|14150.4|14146.4|22
1674002100000|2023-01-18 00:35:00|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|14156.7|14152.7|87
1674002400000|2023-01-18 00:40:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|96
1674002700000|2023-01-18 00:45:00|14158.3|14154.3|14153.6|14149.6|14159.8|14155.8|14147.3|14143.3|131
1674003000000|2023-01-18 00:50:00|14155.1|14151.1|14161.4|14157.4|14162.9|14158.9|14153.6|14149.6|41
1674003300000|2023-01-18 00:55:00|14159.8|14155.8|14162.9|14158.9|14164.5|14160.5|14159.8|14155.8|61
1674003600000|2023-01-18 01:00:00|14164.5|14160.5|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|102
1674003900000|2023-01-18 01:05:00|14159.8|14155.8|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|75
1674004200000|2023-01-18 01:10:00|14150.4|14146.4|14148.9|14144.9|14150.4|14146.4|14145.8|14141.8|92
1674004500000|2023-01-18 01:15:00|14150.4|14146.4|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|77
1674004800000|2023-01-18 01:20:00|14145.8|14141.8|14144.2|14140.2|14145.8|14141.8|14139.5|14135.5|50
1674005100000|2023-01-18 01:25:00|14142.6|14138.6|14128.6|14124.6|14142.6|14138.6|14125.4|14121.4|78
1674005400000|2023-01-18 01:30:00|14130.1|14126.1|14130.1|14126.1|14137.9|14133.9|14128.6|14124.6|98
1674005700000|2023-01-18 01:35:00|14131.7|14127.7|14122.3|14118.3|14134.8|14130.8|14122.3|14118.3|32
1674006000000|2023-01-18 01:40:00|14123.9|14119.9|14131.7|14127.7|14131.7|14127.7|14122.3|14118.3|44
1674006300000|2023-01-18 01:45:00|14128.6|14124.6|14128.6|14124.6|14130.1|14126.1|14122.3|14118.3|73
1674006600000|2023-01-18 01:50:00|14131.7|14127.7|14127|14123|14131.7|14127.7|14125.4|14121.4|33
1674006900000|2023-01-18 01:55:00|14128.6|14124.6|14130.1|14126.1|14131.7|14127.7|14125.4|14121.4|42
1674007200000|2023-01-18 02:00:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|49
1674007500000|2023-01-18 02:05:00|14131.7|14127.7|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|37
1674007800000|2023-01-18 02:10:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14122.3|14118.3|25
1674008100000|2023-01-18 02:15:00|14120.8|14116.8|14125.4|14121.4|14125.4|14121.4|14120.8|14116.8|28
1674008400000|2023-01-18 02:20:00|14122.3|14118.3|14127|14123|14127|14123|14122.3|14118.3|33
1674008700000|2023-01-18 02:25:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|70
1674009000000|2023-01-18 02:30:00|14122.3|14118.3|14117.6|14113.6|14122.3|14118.3|14116.1|14112.1|45
1674009300000|2023-01-18 02:35:00|14116.1|14112.1|14114.5|14110.5|14119.2|14115.2|14112.9|14108.9|52
1674009600000|2023-01-18 02:40:00|14112.9|14108.9|14266.1|14262.1|14267.6|14263.6|14112.9|14108.9|1438
1674009900000|2023-01-18 02:45:00|14267.6|14263.6|14216.1|14212.1|14291.1|14287.1|14216.1|14212.1|800
1674010200000|2023-01-18 02:50:00|14212.9|14208.9|14256.7|14252.7|14256.7|14252.7|14206.7|14202.7|679
1674010500000|2023-01-18 02:55:00|14255.1|14251.1|14256.7|14252.7|14277|14273|14241.1|14237.1|299
1674010800000|2023-01-18 03:00:00|14258.3|14254.3|14258.3|14254.3|14264.5|14260.5|14241.1|14237.1|384
1674011100000|2023-01-18 03:05:00|14256.7|14252.7|14297.3|14293.3|14298.9|14294.9|14255.1|14251.1|285
1674011400000|2023-01-18 03:10:00|14295.8|14291.8|14298.9|14294.9|14298.9|14294.9|14281.7|14277.7|325
1674011700000|2023-01-18 03:15:00|14297.3|14293.3|14312.9|14308.9|14316.1|14312.1|14287.9|14283.9|337
1674012000000|2023-01-18 03:20:00|14309.8|14305.8|14289.5|14285.5|14316.1|14312.1|14287.9|14283.9|134
1674012300000|2023-01-18 03:25:00|14287.9|14283.9|14303.6|14299.6|14312.9|14308.9|14287.9|14283.9|119
1674012600000|2023-01-18 03:30:00|14302|14298|14294.2|14290.2|14306.7|14302.7|14291.1|14287.1|108
1674012900000|2023-01-18 03:35:00|14292.6|14288.6|14303.6|14299.6|14305.1|14301.1|14291.1|14287.1|337
1674013200000|2023-01-18 03:40:00|14305.1|14301.1|14287.9|14283.9|14306.7|14302.7|14284.8|14280.8|156
1674013500000|2023-01-18 03:45:00|14291.1|14287.1|14275.4|14271.4|14292.6|14288.6|14275.4|14271.4|135
1674013800000|2023-01-18 03:50:00|14277|14273|14262.9|14258.9|14281.7|14277.7|14259.8|14255.8|272
1674014100000|2023-01-18 03:55:00|14261.4|14257.4|14253.6|14249.6|14266.1|14262.1|14253.6|14249.6|107
1674014400000|2023-01-18 04:00:00|14256.7|14252.7|14269.2|14265.2|14272.3|14268.3|14253.6|14249.6|175
1674014700000|2023-01-18 04:05:00|14267.6|14263.6|14284.8|14280.8|14284.8|14280.8|14266.1|14262.1|91
1674015000000|2023-01-18 04:10:00|14286.4|14282.4|14275.4|14271.4|14287.9|14283.9|14269.2|14265.2|224
1674015300000|2023-01-18 04:15:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14269.2|14265.2|54
1674015600000|2023-01-18 04:20:00|14273.9|14269.9|14275.4|14271.4|14281.7|14277.7|14273.9|14269.9|51
1674015900000|2023-01-18 04:25:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|29
1674016200000|2023-01-18 04:30:00|14266.1|14262.1|14272.3|14268.3|14272.3|14268.3|14262.9|14258.9|39
1674016500000|2023-01-18 04:35:00|14270.8|14266.8|14266.1|14262.1|14270.8|14266.8|14266.1|14262.1|41
1674016800000|2023-01-18 04:40:00|14267.6|14263.6|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|50
1674017100000|2023-01-18 04:45:00|14277|14273|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|42
1674017400000|2023-01-18 04:50:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14277|14273|110
1674017700000|2023-01-18 04:55:00|14275.4|14271.4|14273.9|14269.9|14278.6|14274.6|14267.6|14263.6|58
1674018000000|2023-01-18 05:00:00|14275.4|14271.4|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|8
1674018300000|2023-01-18 05:05:00|14275.4|14271.4|14269.2|14265.2|14278.6|14274.6|14269.2|14265.2|27
1674018600000|2023-01-18 05:10:00|14270.8|14266.8|14266.1|14262.1|14272.3|14268.3|14266.1|14262.1|23
1674018900000|2023-01-18 05:15:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14267.6|14263.6|24
1674019200000|2023-01-18 05:20:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|23
1674019500000|2023-01-18 05:25:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|16
1674019800000|2023-01-18 05:30:00|14270.8|14266.8|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|34
1674020100000|2023-01-18 05:35:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|15
1674020400000|2023-01-18 05:40:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14252|14248|62
1674020700000|2023-01-18 05:45:00|14255.1|14251.1|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|34
1674021000000|2023-01-18 05:50:00|14252|14248|14244.2|14240.2|14253.6|14249.6|14244.2|14240.2|36
1674021300000|2023-01-18 05:55:00|14245.8|14241.8|14237.9|14233.9|14245.8|14241.8|14236.4|14232.4|44
1674021600000|2023-01-18 06:00:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|38
1674021900000|2023-01-18 06:05:00|14241.1|14237.1|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|31
1674022200000|2023-01-18 06:10:00|14247.3|14243.3|14253.6|14249.6|14256.7|14252.7|14245.8|14241.8|43
1674022500000|2023-01-18 06:15:00|14256.7|14252.7|14258.3|14254.3|14262.9|14258.9|14255.1|14251.1|78
1674022800000|2023-01-18 06:20:00|14256.7|14252.7|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|31
1674023100000|2023-01-18 06:25:00|14266.1|14262.1|14261.4|14257.4|14266.1|14262.1|14258.3|14254.3|42
1674023400000|2023-01-18 06:30:00|14262.9|14258.9|14259.8|14255.8|14269.2|14265.2|14259.8|14255.8|29
1674023700000|2023-01-18 06:35:00|14262.9|14258.9|14269.2|14265.2|14275.4|14271.4|14259.8|14255.8|68
1674024000000|2023-01-18 06:40:00|14270.8|14266.8|14266.1|14262.1|14270.8|14266.8|14266.1|14262.1|42
1674024300000|2023-01-18 06:45:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14267.6|14263.6|124
1674024600000|2023-01-18 06:50:00|14270.8|14266.8|14273.9|14269.9|14275.4|14271.4|14264.5|14260.5|131
1674024900000|2023-01-18 06:55:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14273.9|14269.9|54
1674025200000|2023-01-18 07:00:00|14280.1|14276.1|14277|14273|14283.3|14279.3|14270.8|14266.8|195
1674025500000|2023-01-18 07:05:00|14275.4|14271.4|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|150
1674025800000|2023-01-18 07:10:00|14277|14273|14269.2|14265.2|14278.6|14274.6|14262.9|14258.9|168
1674026100000|2023-01-18 07:15:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14262.9|14258.9|55
1674026400000|2023-01-18 07:20:00|14266.1|14262.1|14272.3|14268.3|14278.6|14274.6|14266.1|14262.1|111
1674026700000|2023-01-18 07:25:00|14269.2|14265.2|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|148
1674027000000|2023-01-18 07:30:00|14262.9|14258.9|14272.3|14268.3|14272.3|14268.3|14256.7|14252.7|156
1674027300000|2023-01-18 07:35:00|14270.8|14266.8|14262.9|14258.9|14281.7|14277.7|14262.9|14258.9|199
1674027600000|2023-01-18 07:40:00|14264.5|14260.5|14247.3|14243.3|14275.4|14271.4|14237.9|14233.9|191
1674027900000|2023-01-18 07:45:00|14250.4|14246.4|14269.2|14265.2|14272.3|14268.3|14241.1|14237.1|269
1674028200000|2023-01-18 07:50:00|14270.8|14266.8|14278.6|14274.6|14278.6|14274.6|14259.8|14255.8|130
1674028500000|2023-01-18 07:55:00|14277|14273|14275.4|14271.4|14284.8|14280.8|14266.1|14262.1|150
1674028800000|2023-01-18 08:00:00|14273.9|14269.9|14272.3|14268.3|14278.6|14274.6|14266.1|14262.1|179
1674029100000|2023-01-18 08:05:00|14275.4|14271.4|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|187
1674029400000|2023-01-18 08:10:00|14283.3|14279.3|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|163
1674029700000|2023-01-18 08:15:00|14283.3|14279.3|14275.4|14271.4|14291.1|14287.1|14275.4|14271.4|176
1674030000000|2023-01-18 08:20:00|14278.6|14274.6|14266.1|14262.1|14278.6|14274.6|14266.1|14262.1|285
1674030300000|2023-01-18 08:25:00|14269.2|14265.2|14256.7|14252.7|14269.2|14265.2|14244.2|14240.2|301
1674030600000|2023-01-18 08:30:00|14255.1|14251.1|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|185
1674030900000|2023-01-18 08:35:00|14248.9|14244.9|14241.1|14237.1|14248.9|14244.9|14234.8|14230.8|226
1674031200000|2023-01-18 08:40:00|14237.9|14233.9|14237.9|14233.9|14245.8|14241.8|14234.8|14230.8|148
1674031500000|2023-01-18 08:45:00|14239.5|14235.5|14253.6|14249.6|14253.6|14249.6|14237.9|14233.9|152
1674031800000|2023-01-18 08:50:00|14252|14248|14253.6|14249.6|14262.9|14258.9|14250.4|14246.4|168
1674032100000|2023-01-18 08:55:00|14250.4|14246.4|14266.1|14262.1|14266.1|14262.1|14250.4|14246.4|319
1674032400000|2023-01-18 09:00:00|14262.9|14258.9|14247.3|14243.3|14266.1|14262.1|14247.3|14243.3|253
1674032700000|2023-01-18 09:05:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14241.1|14237.1|147
1674033000000|2023-01-18 09:10:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|93
1674033300000|2023-01-18 09:15:00|14253.6|14249.6|14237.9|14233.9|14253.6|14249.6|14237.9|14233.9|137
1674033600000|2023-01-18 09:20:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14231.7|14227.7|195
1674033900000|2023-01-18 09:25:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14234.8|14230.8|72
1674034200000|2023-01-18 09:30:00|14239.5|14235.5|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|214
1674034500000|2023-01-18 09:35:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|157
1674034800000|2023-01-18 09:40:00|14236.4|14232.4|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|80
1674035100000|2023-01-18 09:45:00|14236.4|14232.4|14244.2|14240.2|14247.3|14243.3|14234.8|14230.8|148
1674035400000|2023-01-18 09:50:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|42
1674035700000|2023-01-18 09:55:00|14250.4|14246.4|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|93
1674036000000|2023-01-18 10:00:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|117
1674036300000|2023-01-18 10:05:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|94
1674036600000|2023-01-18 10:10:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|110
1674036900000|2023-01-18 10:15:00|14247.3|14243.3|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|77
1674037200000|2023-01-18 10:20:00|14250.4|14246.4|14259.8|14255.8|14259.8|14255.8|14247.3|14243.3|87
1674037500000|2023-01-18 10:25:00|14256.7|14252.7|14253.6|14249.6|14259.8|14255.8|14253.6|14249.6|83
1674037800000|2023-01-18 10:30:00|14256.7|14252.7|14266.1|14262.1|14269.2|14265.2|14253.6|14249.6|119
1674038100000|2023-01-18 10:35:00|14269.2|14265.2|14275.4|14271.4|14275.4|14271.4|14267.6|14263.6|201
1674038400000|2023-01-18 10:40:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|91
1674038700000|2023-01-18 10:45:00|14277|14273|14277|14273|14278.6|14274.6|14275.4|14271.4|73
1674039000000|2023-01-18 10:50:00|14278.6|14274.6|14269.2|14265.2|14278.6|14274.6|14269.2|14265.2|43
1674039300000|2023-01-18 10:55:00|14272.3|14268.3|14281.7|14277.7|14281.7|14277.7|14272.3|14268.3|118
1674039600000|2023-01-18 11:00:00|14280.1|14276.1|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|133
1674039900000|2023-01-18 11:05:00|14287.9|14283.9|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|111
1674040200000|2023-01-18 11:10:00|14275.4|14271.4|14287.9|14283.9|14287.9|14283.9|14272.3|14268.3|92
1674040500000|2023-01-18 11:15:00|14284.8|14280.8|14284.8|14280.8|14286.4|14282.4|14281.7|14277.7|73
1674040800000|2023-01-18 11:20:00|14283.3|14279.3|14283.3|14279.3|14284.8|14280.8|14281.7|14277.7|39
1674041100000|2023-01-18 11:25:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|96
1674041400000|2023-01-18 11:30:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|160
1674041700000|2023-01-18 11:35:00|14273.9|14269.9|14278.6|14274.6|14280.1|14276.1|14272.3|14268.3|182
1674042000000|2023-01-18 11:40:00|14275.4|14271.4|14272.3|14268.3|14281.7|14277.7|14269.2|14265.2|386
1674042300000|2023-01-18 11:45:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|133
1674042600000|2023-01-18 11:50:00|14278.6|14274.6|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|241
1674042900000|2023-01-18 11:55:00|14283.3|14279.3|14284.8|14280.8|14284.8|14280.8|14281.7|14277.7|167
1674043200000|2023-01-18 12:00:00|14287.9|14283.9|14297.3|14293.3|14297.3|14293.3|14281.7|14277.7|315
1674043500000|2023-01-18 12:05:00|14295.8|14291.8|14281.7|14277.7|14295.8|14291.8|14278.6|14274.6|106
1674043800000|2023-01-18 12:10:00|14284.8|14280.8|14291.1|14287.1|14294.2|14290.2|14284.8|14280.8|122
1674044100000|2023-01-18 12:15:00|14289.5|14285.5|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|252
1674044400000|2023-01-18 12:20:00|14277|14273|14281.7|14277.7|14284.8|14280.8|14272.3|14268.3|191
1674044700000|2023-01-18 12:25:00|14278.6|14274.6|14284.8|14280.8|14287.9|14283.9|14275.4|14271.4|245
1674045000000|2023-01-18 12:30:00|14286.4|14282.4|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|161
1674045300000|2023-01-18 12:35:00|14281.7|14277.7|14272.3|14268.3|14284.8|14280.8|14272.3|14268.3|248
1674045600000|2023-01-18 12:40:00|14273.9|14269.9|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|133
1674045900000|2023-01-18 12:45:00|14280.1|14276.1|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|141
1674046200000|2023-01-18 12:50:00|14283.3|14279.3|14311.4|14307.4|14311.4|14307.4|14281.7|14277.7|383
1674046500000|2023-01-18 12:55:00|14309.8|14305.8|14328.6|14324.6|14331.7|14327.7|14309.8|14305.8|561
1674046800000|2023-01-18 13:00:00|14330.1|14326.1|14319.2|14315.2|14331.7|14327.7|14319.2|14315.2|369
1674047100000|2023-01-18 13:05:00|14317.6|14313.6|14312.9|14308.9|14325.4|14321.4|14312.9|14308.9|441
1674047400000|2023-01-18 13:10:00|14314.5|14310.5|14320.8|14316.8|14327|14323|14314.5|14310.5|434
1674047700000|2023-01-18 13:15:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14316.1|14312.1|363
1674048000000|2023-01-18 13:20:00|14325.4|14321.4|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|324
1674048300000|2023-01-18 13:25:00|14323.9|14319.9|14327|14323|14331.7|14327.7|14312.9|14308.9|543
1674048600000|2023-01-18 13:30:00|14334.8|14330.8|14353.6|14349.6|14391.1|14387.1|14333.3|14329.3|2024
1674048900000|2023-01-18 13:35:00|14356.7|14352.7|14394.2|14390.2|14394.2|14390.2|14353.6|14349.6|1750
1674049200000|2023-01-18 13:40:00|14391.1|14387.1|14366.1|14362.1|14397.3|14393.3|14353.6|14349.6|1060
1674049500000|2023-01-18 13:45:00|14369.2|14365.2|14384.8|14380.8|14387.9|14383.9|14362.9|14358.9|1206
1674049800000|2023-01-18 13:50:00|14381.7|14377.7|14387.9|14383.9|14394.2|14390.2|14381.7|14377.7|1095
1674050100000|2023-01-18 13:55:00|14384.8|14380.8|14362.9|14358.9|14391.1|14387.1|14356.7|14352.7|1392
1674050400000|2023-01-18 14:00:00|14372.3|14368.3|14400.4|14396.4|14400.4|14396.4|14369.2|14365.2|1013
1674050700000|2023-01-18 14:05:00|14403.6|14399.6|14450.4|14446.4|14450.4|14446.4|14403.6|14399.6|1203
1674051000000|2023-01-18 14:10:00|14447.3|14443.3|14442.6|14438.6|14466.1|14462.1|14434.8|14430.8|1322
1674051300000|2023-01-18 14:15:00|14441.1|14437.1|14437.9|14433.9|14481.7|14477.7|14434.8|14430.8|1600
1674051600000|2023-01-18 14:20:00|14441.1|14437.1|14466.1|14462.1|14478.6|14474.6|14430.1|14426.1|1451
1674051900000|2023-01-18 14:25:00|14469.2|14465.2|14466.1|14462.1|14491.1|14487.1|14462.9|14458.9|1105
1674052200000|2023-01-18 14:30:00|14467.6|14463.6|14481.7|14477.7|14506.7|14502.7|14462.9|14458.9|2146
1674052500000|2023-01-18 14:35:00|14483.3|14479.3|14456.7|14452.7|14487.9|14483.9|14444.2|14440.2|1782
1674052800000|2023-01-18 14:40:00|14459.8|14455.8|14481.7|14477.7|14484.8|14480.8|14459.8|14455.8|1623
1674053100000|2023-01-18 14:45:00|14483.3|14479.3|14470.8|14466.8|14484.8|14480.8|14453.6|14449.6|1562
1674053400000|2023-01-18 14:50:00|14469.2|14465.2|14462.9|14458.9|14475.4|14471.4|14456.7|14452.7|1252
1674053700000|2023-01-18 14:55:00|14466.1|14462.1|14453.6|14449.6|14466.1|14462.1|14441.1|14437.1|1231
1674054000000|2023-01-18 15:00:00|14450.4|14446.4|14437.9|14433.9|14453.6|14449.6|14428.6|14424.6|1100
1674054300000|2023-01-18 15:05:00|14441.1|14437.1|14469.2|14465.2|14469.2|14465.2|14437.9|14433.9|804
1674054600000|2023-01-18 15:10:00|14467.6|14463.6|14497.3|14493.3|14497.3|14493.3|14466.1|14462.1|1221
1674054900000|2023-01-18 15:15:00|14495.8|14491.8|14487.9|14483.9|14500.4|14496.4|14478.6|14474.6|1218
1674055200000|2023-01-18 15:20:00|14491.1|14487.1|14491.1|14487.1|14500.4|14496.4|14487.9|14483.9|646
1674055500000|2023-01-18 15:25:00|14487.9|14483.9|14494.2|14490.2|14500.4|14496.4|14487.9|14483.9|929
1674055800000|2023-01-18 15:30:00|14497.3|14493.3|14475.4|14471.4|14497.3|14493.3|14447.3|14443.3|2661
1674056100000|2023-01-18 15:35:00|14477|14473|14431.7|14427.7|14481.7|14477.7|14431.7|14427.7|1195
1674056400000|2023-01-18 15:40:00|14434.8|14430.8|14416.1|14412.1|14437.9|14433.9|14397.3|14393.3|1954
1674056700000|2023-01-18 15:45:00|14412.9|14408.9|14403.6|14399.6|14425.4|14421.4|14400.4|14396.4|1514
1674057000000|2023-01-18 15:50:00|14400.4|14396.4|14397.3|14393.3|14406.7|14402.7|14381.7|14377.7|1784
1674057300000|2023-01-18 15:55:00|14394.2|14390.2|14403.6|14399.6|14409.8|14405.8|14391.1|14387.1|1444
1674057600000|2023-01-18 16:00:00|14405.1|14401.1|14391.1|14387.1|14409.8|14405.8|14387.9|14383.9|1740
1674057900000|2023-01-18 16:05:00|14394.2|14390.2|14394.2|14390.2|14397.3|14393.3|14378.6|14374.6|1380
1674058200000|2023-01-18 16:10:00|14392.6|14388.6|14384.8|14380.8|14394.2|14390.2|14369.2|14365.2|1385
1674058500000|2023-01-18 16:15:00|14381.7|14377.7|14362.9|14358.9|14387.9|14383.9|14353.6|14349.6|1499
1674058800000|2023-01-18 16:20:00|14366.1|14362.1|14356.7|14352.7|14369.2|14365.2|14347.3|14343.3|1621
1674059100000|2023-01-18 16:25:00|14355.1|14351.1|14353.6|14349.6|14369.2|14365.2|14344.2|14340.2|872
1674059400000|2023-01-18 16:30:00|14356.7|14352.7|14344.2|14340.2|14358.3|14354.3|14344.2|14340.2|1361
1674059700000|2023-01-18 16:35:00|14345.8|14341.8|14331.7|14327.7|14353.6|14349.6|14328.6|14324.6|1148
1674060000000|2023-01-18 16:40:00|14328.6|14324.6|14319.2|14315.2|14328.6|14324.6|14306.7|14302.7|2093
1674060300000|2023-01-18 16:45:00|14317.6|14313.6|14320.8|14316.8|14322.3|14318.3|14303.6|14299.6|1395
1674060600000|2023-01-18 16:50:00|14322.3|14318.3|14325.4|14321.4|14327|14323|14316.1|14312.1|914
1674060900000|2023-01-18 16:55:00|14323.9|14319.9|14337.9|14333.9|14337.9|14333.9|14323.9|14319.9|770
1674061200000|2023-01-18 17:00:00|14334.8|14330.8|14322.3|14318.3|14334.8|14330.8|14316.1|14312.1|1041
1674061500000|2023-01-18 17:05:00|14325.4|14321.4|14325.4|14321.4|14331.7|14327.7|14312.9|14308.9|768
1674061800000|2023-01-18 17:10:00|14323.9|14319.9|14341.1|14337.1|14341.1|14337.1|14316.1|14312.1|626
1674062100000|2023-01-18 17:15:00|14342.6|14338.6|14325.4|14321.4|14342.6|14338.6|14322.3|14318.3|458
1674062400000|2023-01-18 17:20:00|14323.9|14319.9|14319.2|14315.2|14328.6|14324.6|14312.9|14308.9|603
1674062700000|2023-01-18 17:25:00|14317.6|14313.6|14319.2|14315.2|14331.7|14327.7|14312.9|14308.9|653
1674063000000|2023-01-18 17:30:00|14322.3|14318.3|14328.6|14324.6|14331.7|14327.7|14316.1|14312.1|672
1674063300000|2023-01-18 17:35:00|14327|14323|14341.1|14337.1|14344.2|14340.2|14327|14323|351
1674063600000|2023-01-18 17:40:00|14344.2|14340.2|14348.9|14344.9|14350.4|14346.4|14334.8|14330.8|454
1674063900000|2023-01-18 17:45:00|14347.3|14343.3|14366.1|14362.1|14366.1|14362.1|14347.3|14343.3|644
1674064200000|2023-01-18 17:50:00|14362.9|14358.9|14377|14373|14381.7|14377.7|14362.9|14358.9|783
1674064500000|2023-01-18 17:55:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14359.8|14355.8|1190
1674064800000|2023-01-18 18:00:00|14369.2|14365.2|14412.9|14408.9|14419.2|14415.2|14362.9|14358.9|1477
1674065100000|2023-01-18 18:05:00|14414.5|14410.5|14431.7|14427.7|14434.8|14430.8|14414.5|14410.5|911
1674065400000|2023-01-18 18:10:00|14433.3|14429.3|14419.2|14415.2|14437.9|14433.9|14416.1|14412.1|484
1674065700000|2023-01-18 18:15:00|14417.6|14413.6|14437.9|14433.9|14437.9|14433.9|14412.9|14408.9|636
1674066000000|2023-01-18 18:20:00|14434.8|14430.8|14447.3|14443.3|14447.3|14443.3|14431.7|14427.7|898
1674066300000|2023-01-18 18:25:00|14444.2|14440.2|14441.1|14437.1|14447.3|14443.3|14431.7|14427.7|712
1674066600000|2023-01-18 18:30:00|14439.5|14435.5|14444.2|14440.2|14448.9|14444.9|14434.8|14430.8|551
1674066900000|2023-01-18 18:35:00|14447.3|14443.3|14447.3|14443.3|14450.4|14446.4|14444.2|14440.2|518
1674067200000|2023-01-18 18:40:00|14445.8|14441.8|14456.7|14452.7|14459.8|14455.8|14444.2|14440.2|482
1674067500000|2023-01-18 18:45:00|14459.8|14455.8|14450.4|14446.4|14472.3|14468.3|14441.1|14437.1|1266
1674067800000|2023-01-18 18:50:00|14453.6|14449.6|14453.6|14449.6|14459.8|14455.8|14447.3|14443.3|508
1674068100000|2023-01-18 18:55:00|14456.7|14452.7|14459.8|14455.8|14462.9|14458.9|14450.4|14446.4|288
1674068400000|2023-01-18 19:00:00|14456.7|14452.7|14444.2|14440.2|14459.8|14455.8|14442.6|14438.6|722
1674068700000|2023-01-18 19:05:00|14442.6|14438.6|14441.1|14437.1|14447.3|14443.3|14437.9|14433.9|408
1674069000000|2023-01-18 19:10:00|14444.2|14440.2|14447.3|14443.3|14453.6|14449.6|14441.1|14437.1|301
1674069300000|2023-01-18 19:15:00|14445.8|14441.8|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|543
1674069600000|2023-01-18 19:20:00|14445.8|14441.8|14458.3|14454.3|14459.8|14455.8|14444.2|14440.2|368
1674069900000|2023-01-18 19:25:00|14456.7|14452.7|14466.1|14462.1|14466.1|14462.1|14456.7|14452.7|548
1674070200000|2023-01-18 19:30:00|14469.2|14465.2|14459.8|14455.8|14469.2|14465.2|14459.8|14455.8|396
1674070500000|2023-01-18 19:35:00|14456.7|14452.7|14462.9|14458.9|14462.9|14458.9|14453.6|14449.6|498
1674070800000|2023-01-18 19:40:00|14459.8|14455.8|14470.8|14466.8|14472.3|14468.3|14459.8|14455.8|441
1674071100000|2023-01-18 19:45:00|14472.3|14468.3|14469.2|14465.2|14473.9|14469.9|14462.9|14458.9|474
1674071400000|2023-01-18 19:50:00|14472.3|14468.3|14462.9|14458.9|14472.3|14468.3|14459.8|14455.8|1004
1674071700000|2023-01-18 19:55:00|14459.8|14455.8|14472.3|14468.3|14475.4|14471.4|14459.8|14455.8|1818
1674072000000|2023-01-18 20:00:00|14469.2|14465.2|14481.7|14477.7|14481.7|14477.7|14464.5|14460.5|927
1674072300000|2023-01-18 20:05:00|14478.6|14474.6|14481.7|14477.7|14484.8|14480.8|14475.4|14471.4|419
1674072600000|2023-01-18 20:10:00|14484.8|14480.8|14478.6|14474.6|14484.8|14480.8|14475.4|14471.4|463
1674072900000|2023-01-18 20:15:00|14475.4|14471.4|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|465
1674073200000|2023-01-18 20:20:00|14470.8|14466.8|14478.6|14474.6|14480.1|14476.1|14469.2|14465.2|592
1674073500000|2023-01-18 20:25:00|14480.1|14476.1|14478.6|14474.6|14481.7|14477.7|14472.3|14468.3|358
1674073800000|2023-01-18 20:30:00|14475.4|14471.4|14478.6|14474.6|14481.7|14477.7|14472.3|14468.3|264
1674074100000|2023-01-18 20:35:00|14477|14473|14478.6|14474.6|14478.6|14474.6|14469.2|14465.2|561
1674074400000|2023-01-18 20:40:00|14475.4|14471.4|14481.7|14477.7|14484.8|14480.8|14475.4|14471.4|519
1674074700000|2023-01-18 20:45:00|14478.6|14474.6|14478.6|14474.6|14484.8|14480.8|14472.3|14468.3|527
1674075000000|2023-01-18 20:50:00|14481.7|14477.7|14478.6|14474.6|14481.7|14477.7|14475.4|14471.4|937
1674075300000|2023-01-18 20:55:00|14481.7|14477.7|14494.2|14490.2|14494.2|14490.2|14478.6|14474.6|1853
1674075600000|2023-01-18 21:00:00|14497.3|14493.3|14497.3|14493.3|14497.3|14493.3|14484.8|14480.8|1303
1674075900000|2023-01-18 21:05:00|14494.2|14490.2|14495.8|14491.8|14497.3|14493.3|14491.1|14487.1|488
1674076200000|2023-01-18 21:10:00|14494.2|14490.2|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|391
1674076500000|2023-01-18 21:15:00|14491.1|14487.1|14484.8|14480.8|14491.1|14487.1|14484.8|14480.8|354
1674076800000|2023-01-18 21:20:00|14481.7|14477.7|14491.1|14487.1|14494.2|14490.2|14481.7|14477.7|418
1674077100000|2023-01-18 21:25:00|14489.5|14485.5|14478.6|14474.6|14491.1|14487.1|14477|14473|388
1674077400000|2023-01-18 21:30:00|14480.1|14476.1|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|217
1674077700000|2023-01-18 21:35:00|14480.1|14476.1|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|609
1674078000000|2023-01-18 21:40:00|14473.9|14469.9|14481.7|14477.7|14481.7|14477.7|14472.3|14468.3|124
1674078300000|2023-01-18 21:45:00|14478.6|14474.6|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|200
1674078600000|2023-01-18 21:50:00|14480.1|14476.1|14481.7|14477.7|14483.3|14479.3|14478.6|14474.6|424
1674078900000|2023-01-18 21:55:00|14478.6|14474.6|14478.6|14474.6|14481.7|14477.7|14478.6|14474.6|218
1674082800000|2023-01-18 23:00:00|14466.1|14462.1|14470.8|14466.8|14475.4|14471.4|14466.1|14462.1|104
1674083100000|2023-01-18 23:05:00|14472.3|14468.3|14475.4|14471.4|14475.4|14471.4|14469.2|14465.2|45
1674083400000|2023-01-18 23:10:00|14478.6|14474.6|14481.7|14477.7|14481.7|14477.7|14478.6|14474.6|53
1674083700000|2023-01-18 23:15:00|14480.1|14476.1|14473.9|14469.9|14481.7|14477.7|14473.9|14469.9|40
1674084000000|2023-01-18 23:20:00|14475.4|14471.4|14473.9|14469.9|14475.4|14471.4|14473.9|14469.9|8
1674084300000|2023-01-18 23:25:00|14475.4|14471.4|14475.4|14471.4|14477|14473|14472.3|14468.3|19
1674084600000|2023-01-18 23:30:00|14473.9|14469.9|14470.8|14466.8|14473.9|14469.9|14469.2|14465.2|28
1674084900000|2023-01-18 23:35:00|14469.2|14465.2|14466.1|14462.1|14472.3|14468.3|14464.5|14460.5|21
1674085200000|2023-01-18 23:40:00|14467.6|14463.6|14464.5|14460.5|14469.2|14465.2|14464.5|14460.5|12
1674085500000|2023-01-18 23:45:00|14466.1|14462.1|14472.3|14468.3|14472.3|14468.3|14466.1|14462.1|56
1674085800000|2023-01-18 23:50:00|14470.8|14466.8|14469.2|14465.2|14472.3|14468.3|14469.2|14465.2|8
1674086100000|2023-01-18 23:55:00|14470.8|14466.8|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|20
1674086400000|2023-01-19 00:00:00|14470.8|14466.8|14473.9|14469.9|14475.4|14471.4|14469.2|14465.2|57
1674086700000|2023-01-19 00:05:00|14475.4|14471.4|14475.4|14471.4|14477|14473|14472.3|14468.3|69
1674087000000|2023-01-19 00:10:00|14473.9|14469.9|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|51
1674087300000|2023-01-19 00:15:00|14470.8|14466.8|14477|14473|14478.6|14474.6|14466.1|14462.1|40
1674087600000|2023-01-19 00:20:00|14475.4|14471.4|14469.2|14465.2|14477|14473|14469.2|14465.2|39
1674087900000|2023-01-19 00:25:00|14466.1|14462.1|14472.3|14468.3|14472.3|14468.3|14466.1|14462.1|48
1674088200000|2023-01-19 00:30:00|14475.4|14471.4|14497.3|14493.3|14500.4|14496.4|14475.4|14471.4|178
1674088500000|2023-01-19 00:35:00|14495.8|14491.8|14494.2|14490.2|14500.4|14496.4|14494.2|14490.2|42
1674088800000|2023-01-19 00:40:00|14497.3|14493.3|14497.3|14493.3|14500.4|14496.4|14495.8|14491.8|50
1674089100000|2023-01-19 00:45:00|14498.9|14494.9|14491.1|14487.1|14498.9|14494.9|14491.1|14487.1|39
1674089400000|2023-01-19 00:50:00|14494.2|14490.2|14492.6|14488.6|14494.2|14490.2|14487.9|14483.9|55
1674089700000|2023-01-19 00:55:00|14494.2|14490.2|14484.8|14480.8|14494.2|14490.2|14481.7|14477.7|38
1674090000000|2023-01-19 01:00:00|14487.9|14483.9|14484.8|14480.8|14487.9|14483.9|14484.8|14480.8|33
1674090300000|2023-01-19 01:05:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14486.4|14482.4|67
1674090600000|2023-01-19 01:10:00|14492.6|14488.6|14487.9|14483.9|14494.2|14490.2|14487.9|14483.9|48
1674090900000|2023-01-19 01:15:00|14484.8|14480.8|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|41
1674091200000|2023-01-19 01:20:00|14486.4|14482.4|14491.1|14487.1|14494.2|14490.2|14484.8|14480.8|77
1674091500000|2023-01-19 01:25:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|120
1674091800000|2023-01-19 01:30:00|14491.1|14487.1|14497.3|14493.3|14497.3|14493.3|14491.1|14487.1|17
1674092100000|2023-01-19 01:35:00|14500.4|14496.4|14500.4|14496.4|14503.6|14499.6|14500.4|14496.4|23
1674092400000|2023-01-19 01:40:00|14498.9|14494.9|14497.3|14493.3|14502|14498|14497.3|14493.3|32
1674092700000|2023-01-19 01:45:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14492.6|14488.6|27
1674093000000|2023-01-19 01:50:00|14491.1|14487.1|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|24
1674093300000|2023-01-19 01:55:00|14489.5|14485.5|14491.1|14487.1|14491.1|14487.1|14487.9|14483.9|29
1674093600000|2023-01-19 02:00:00|14494.2|14490.2|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|20
1674093900000|2023-01-19 02:05:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|55
1674094200000|2023-01-19 02:10:00|14495.8|14491.8|14491.1|14487.1|14495.8|14491.8|14491.1|14487.1|36
1674094500000|2023-01-19 02:15:00|||||||||2
1674094800000|2023-01-19 02:20:00|14494.2|14490.2|14494.2|14490.2|14494.2|14490.2|14487.9|14483.9|26
1674095100000|2023-01-19 02:25:00|14495.8|14491.8|14494.2|14490.2|14495.8|14491.8|14494.2|14490.2|8
1674095400000|2023-01-19 02:30:00|14497.3|14493.3|14500.4|14496.4|14500.4|14496.4|14494.2|14490.2|16
1674095700000|2023-01-19 02:35:00|14498.9|14494.9|14503.6|14499.6|14503.6|14499.6|14498.9|14494.9|21
1674096000000|2023-01-19 02:40:00|14506.7|14502.7|14506.7|14502.7|14509.8|14505.8|14503.6|14499.6|69
1674096300000|2023-01-19 02:45:00|14508.3|14504.3|14522.3|14518.3|14522.3|14518.3|14508.3|14504.3|121
1674096600000|2023-01-19 02:50:00|14525.4|14521.4|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|88
1674096900000|2023-01-19 02:55:00|14516.1|14512.1|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|54
1674097200000|2023-01-19 03:00:00|14514.5|14510.5|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|55
1674097500000|2023-01-19 03:05:00|14514.5|14510.5|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|103
1674097800000|2023-01-19 03:10:00|14517.6|14513.6|14528.6|14524.6|14528.6|14524.6|14516.1|14512.1|89
1674098100000|2023-01-19 03:15:00|14525.4|14521.4|14547.3|14543.3|14547.3|14543.3|14525.4|14521.4|121
1674098400000|2023-01-19 03:20:00|14548.9|14544.9|14544.2|14540.2|14550.4|14546.4|14544.2|14540.2|122
1674098700000|2023-01-19 03:25:00|14542.6|14538.6|14547.3|14543.3|14547.3|14543.3|14541.1|14537.1|55
1674099000000|2023-01-19 03:30:00|14550.4|14546.4|14547.3|14543.3|14552|14548|14547.3|14543.3|66
1674099300000|2023-01-19 03:35:00|14545.8|14541.8|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|55
1674099600000|2023-01-19 03:40:00|14545.8|14541.8|14566.1|14562.1|14566.1|14562.1|14544.2|14540.2|104
1674099900000|2023-01-19 03:45:00|14569.2|14565.2|14591.1|14587.1|14591.1|14587.1|14566.1|14562.1|312
1674100200000|2023-01-19 03:50:00|14592.6|14588.6|14594.2|14590.2|14598.9|14594.9|14584.8|14580.8|182
1674100500000|2023-01-19 03:55:00|14597.3|14593.3|14591.1|14587.1|14597.3|14593.3|14587.9|14583.9|120
1674100800000|2023-01-19 04:00:00|14592.6|14588.6|14591.1|14587.1|14592.6|14588.6|14589.5|14585.5|61
1674101100000|2023-01-19 04:05:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14581.7|14577.7|157
1674101400000|2023-01-19 04:10:00|14589.5|14585.5|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|137
1674101700000|2023-01-19 04:15:00|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|67
1674102000000|2023-01-19 04:20:00|14578.6|14574.6|14580.1|14576.1|14583.3|14579.3|14578.6|14574.6|40
1674102300000|2023-01-19 04:25:00|14578.6|14574.6|14587.9|14583.9|14591.1|14587.1|14578.6|14574.6|92
1674102600000|2023-01-19 04:30:00|14584.8|14580.8|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|20
1674102900000|2023-01-19 04:35:00|14587.9|14583.9|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|53
1674103200000|2023-01-19 04:40:00|14586.4|14582.4|14584.8|14580.8|14591.1|14587.1|14584.8|14580.8|37
1674103500000|2023-01-19 04:45:00|14587.9|14583.9|14594.2|14590.2|14597.3|14593.3|14586.4|14582.4|94
1674103800000|2023-01-19 04:50:00|14591.1|14587.1|14594.2|14590.2|14595.8|14591.8|14591.1|14587.1|43
1674104100000|2023-01-19 04:55:00|14592.6|14588.6|14591.1|14587.1|14594.2|14590.2|14591.1|14587.1|29
1674104400000|2023-01-19 05:00:00|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14587.9|14583.9|14
1674104700000|2023-01-19 05:05:00|14589.5|14585.5|14591.1|14587.1|14591.1|14587.1|14584.8|14580.8|39
1674105000000|2023-01-19 05:10:00|14592.6|14588.6|14597.3|14593.3|14597.3|14593.3|14587.9|14583.9|104
1674105300000|2023-01-19 05:15:00|14594.2|14590.2|14600.4|14596.4|14600.4|14596.4|14594.2|14590.2|113
1674105600000|2023-01-19 05:20:00|14603.6|14599.6|14603.6|14599.6|14603.6|14599.6|14600.4|14596.4|114
1674105900000|2023-01-19 05:25:00|14602|14598|14591.1|14587.1|14602|14598|14591.1|14587.1|42
1674106200000|2023-01-19 05:30:00|14589.5|14585.5|14584.8|14580.8|14589.5|14585.5|14584.8|14580.8|35
1674106500000|2023-01-19 05:35:00|14581.7|14577.7|14581.7|14577.7|14584.8|14580.8|14578.6|14574.6|47
1674106800000|2023-01-19 05:40:00|14578.6|14574.6|14581.7|14577.7|14583.3|14579.3|14578.6|14574.6|58
1674107100000|2023-01-19 05:45:00|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|19
1674107400000|2023-01-19 05:50:00|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14581.7|14577.7|28
1674107700000|2023-01-19 05:55:00|14581.7|14577.7|14578.6|14574.6|14581.7|14577.7|14578.6|14574.6|56
1674108000000|2023-01-19 06:00:00|14575.4|14571.4|14581.7|14577.7|14581.7|14577.7|14575.4|14571.4|123
1674108300000|2023-01-19 06:05:00|14578.6|14574.6|14581.7|14577.7|14581.7|14577.7|14578.6|14574.6|6
1674108600000|2023-01-19 06:10:00|14584.8|14580.8|14581.7|14577.7|14584.8|14580.8|14581.7|14577.7|45
1674108900000|2023-01-19 06:15:00|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|14584.8|14580.8|9
1674109200000|2023-01-19 06:20:00|14587.9|14583.9|14587.9|14583.9|14591.1|14587.1|14584.8|14580.8|112
1674109500000|2023-01-19 06:25:00|14586.4|14582.4|14584.8|14580.8|14587.9|14583.9|14584.8|14580.8|30
1674109800000|2023-01-19 06:30:00|14583.3|14579.3|14589.5|14585.5|14591.1|14587.1|14581.7|14577.7|141
1674110100000|2023-01-19 06:35:00|14591.1|14587.1|14572.3|14568.3|14591.1|14587.1|14569.2|14565.2|259
1674110400000|2023-01-19 06:40:00|14575.4|14571.4|14562.9|14558.9|14578.6|14574.6|14562.9|14558.9|264
1674110700000|2023-01-19 06:45:00|14566.1|14562.1|14553.6|14549.6|14566.1|14562.1|14550.4|14546.4|2156
1674111000000|2023-01-19 06:50:00|14556.7|14552.7|14561.4|14557.4|14562.9|14558.9|14556.7|14552.7|118
1674111300000|2023-01-19 06:55:00|14562.9|14558.9|14558.3|14554.3|14562.9|14558.9|14556.7|14552.7|81
1674111600000|2023-01-19 07:00:00|14559.8|14555.8|14547.3|14543.3|14569.2|14565.2|14545.8|14541.8|195
1674111900000|2023-01-19 07:05:00|14544.2|14540.2|14547.3|14543.3|14550.4|14546.4|14541.1|14537.1|200
1674112200000|2023-01-19 07:10:00|14548.9|14544.9|14552|14548|14555.1|14551.1|14545.8|14541.8|121
1674112500000|2023-01-19 07:15:00|14550.4|14546.4|14541.1|14537.1|14555.1|14551.1|14541.1|14537.1|100
1674112800000|2023-01-19 07:20:00|14537.9|14533.9|14522.3|14518.3|14541.1|14537.1|14517.6|14513.6|347
1674113100000|2023-01-19 07:25:00|14520.8|14516.8|14509.8|14505.8|14533.3|14529.3|14509.8|14505.8|439
1674113400000|2023-01-19 07:30:00|14512.9|14508.9|14516.1|14512.1|14522.3|14518.3|14509.8|14505.8|136
1674113700000|2023-01-19 07:35:00|14514.5|14510.5|14516.1|14512.1|14519.2|14515.2|14503.6|14499.6|156
1674114000000|2023-01-19 07:40:00|14519.2|14515.2|14528.6|14524.6|14534.8|14530.8|14519.2|14515.2|101
1674114300000|2023-01-19 07:45:00|14531.7|14527.7|14531.7|14527.7|14534.8|14530.8|14525.4|14521.4|92
1674114600000|2023-01-19 07:50:00|14533.3|14529.3|14519.2|14515.2|14537.9|14533.9|14519.2|14515.2|92
1674114900000|2023-01-19 07:55:00|14516.1|14512.1|14516.1|14512.1|14522.3|14518.3|14512.9|14508.9|168
1674115200000|2023-01-19 08:00:00|14512.9|14508.9|14533.3|14529.3|14534.8|14530.8|14509.8|14505.8|105
1674115500000|2023-01-19 08:05:00|14531.7|14527.7|14534.8|14530.8|14550.4|14546.4|14531.7|14527.7|276
1674115800000|2023-01-19 08:10:00|14533.3|14529.3|14522.3|14518.3|14544.2|14540.2|14519.2|14515.2|294
1674116100000|2023-01-19 08:15:00|14520.8|14516.8|14519.2|14515.2|14525.4|14521.4|14509.8|14505.8|369
1674116400000|2023-01-19 08:20:00|14517.6|14513.6|14536.4|14532.4|14537.9|14533.9|14517.6|14513.6|317
1674116700000|2023-01-19 08:25:00|14537.9|14533.9|14537.9|14533.9|14541.1|14537.1|14523.9|14519.9|237
1674117000000|2023-01-19 08:30:00|14534.8|14530.8|14522.3|14518.3|14541.1|14537.1|14522.3|14518.3|162
1674117300000|2023-01-19 08:35:00|14525.4|14521.4|14525.4|14521.4|14525.4|14521.4|14519.2|14515.2|88
1674117600000|2023-01-19 08:40:00|14522.3|14518.3|14516.1|14512.1|14528.6|14524.6|14516.1|14512.1|223
1674117900000|2023-01-19 08:45:00|14517.6|14513.6|14505.1|14501.1|14522.3|14518.3|14503.6|14499.6|269
1674118200000|2023-01-19 08:50:00|14503.6|14499.6|14503.6|14499.6|14509.8|14505.8|14494.2|14490.2|290
1674118500000|2023-01-19 08:55:00|14502|14498|14494.2|14490.2|14506.7|14502.7|14494.2|14490.2|210
1674118800000|2023-01-19 09:00:00|14497.3|14493.3|14506.7|14502.7|14506.7|14502.7|14495.8|14491.8|223
1674119100000|2023-01-19 09:05:00|14505.1|14501.1|14494.2|14490.2|14506.7|14502.7|14494.2|14490.2|488
1674119400000|2023-01-19 09:10:00|14497.3|14493.3|14500.4|14496.4|14506.7|14502.7|14495.8|14491.8|236
1674119700000|2023-01-19 09:15:00|14497.3|14493.3|14497.3|14493.3|14512.9|14508.9|14497.3|14493.3|140
1674120000000|2023-01-19 09:20:00|14500.4|14496.4|14500.4|14496.4|14506.7|14502.7|14495.8|14491.8|127
1674120300000|2023-01-19 09:25:00|14498.9|14494.9|14500.4|14496.4|14506.7|14502.7|14497.3|14493.3|229
1674120600000|2023-01-19 09:30:00|14502|14498|14503.6|14499.6|14509.8|14505.8|14500.4|14496.4|83
1674120900000|2023-01-19 09:35:00|14506.7|14502.7|14512.9|14508.9|14516.1|14512.1|14503.6|14499.6|94
1674121200000|2023-01-19 09:40:00|14514.5|14510.5|14509.8|14505.8|14514.5|14510.5|14505.1|14501.1|67
1674121500000|2023-01-19 09:45:00|14506.7|14502.7|14509.8|14505.8|14509.8|14505.8|14503.6|14499.6|53
1674121800000|2023-01-19 09:50:00|14511.4|14507.4|14511.4|14507.4|14514.5|14510.5|14506.7|14502.7|87
1674122100000|2023-01-19 09:55:00|14512.9|14508.9|14506.7|14502.7|14516.1|14512.1|14503.6|14499.6|131
1674122400000|2023-01-19 10:00:00|14508.3|14504.3|14506.7|14502.7|14509.8|14505.8|14500.4|14496.4|166
1674122700000|2023-01-19 10:05:00|14503.6|14499.6|14516.1|14512.1|14520.8|14516.8|14503.6|14499.6|272
1674123000000|2023-01-19 10:10:00|14512.9|14508.9|14519.2|14515.2|14522.3|14518.3|14512.9|14508.9|79
1674123300000|2023-01-19 10:15:00|14517.6|14513.6|14517.6|14513.6|14519.2|14515.2|14516.1|14512.1|64
1674123600000|2023-01-19 10:20:00|14519.2|14515.2|14516.1|14512.1|14522.3|14518.3|14512.9|14508.9|143
1674123900000|2023-01-19 10:25:00|14519.2|14515.2|14509.8|14505.8|14519.2|14515.2|14509.8|14505.8|41
1674124200000|2023-01-19 10:30:00|14511.4|14507.4|14505.1|14501.1|14512.9|14508.9|14502|14498|80
1674124500000|2023-01-19 10:35:00|14503.6|14499.6|14497.3|14493.3|14503.6|14499.6|14487.9|14483.9|232
1674124800000|2023-01-19 10:40:00|14498.9|14494.9|14497.3|14493.3|14509.8|14505.8|14497.3|14493.3|112
1674125100000|2023-01-19 10:45:00|14498.9|14494.9|14497.3|14493.3|14503.6|14499.6|14491.1|14487.1|216
1674125400000|2023-01-19 10:50:00|14500.4|14496.4|14497.3|14493.3|14503.6|14499.6|14494.2|14490.2|117
1674125700000|2023-01-19 10:55:00|14498.9|14494.9|14498.9|14494.9|14503.6|14499.6|14494.2|14490.2|150
1674126000000|2023-01-19 11:00:00|14500.4|14496.4|14492.6|14488.6|14506.7|14502.7|14484.8|14480.8|368
1674126300000|2023-01-19 11:05:00|14494.2|14490.2|14494.2|14490.2|14500.4|14496.4|14491.1|14487.1|99
1674126600000|2023-01-19 11:10:00|14492.6|14488.6|14487.9|14483.9|14494.2|14490.2|14478.6|14474.6|110
1674126900000|2023-01-19 11:15:00|14489.5|14485.5|14487.9|14483.9|14491.1|14487.1|14484.8|14480.8|100
1674127200000|2023-01-19 11:20:00|14491.1|14487.1|14478.6|14474.6|14491.1|14487.1|14470.8|14466.8|112
1674127500000|2023-01-19 11:25:00|14481.7|14477.7|14478.6|14474.6|14487.9|14483.9|14478.6|14474.6|324
1674127800000|2023-01-19 11:30:00|14480.1|14476.1|14458.3|14454.3|14481.7|14477.7|14450.4|14446.4|436
1674128100000|2023-01-19 11:35:00|14456.7|14452.7|14456.7|14452.7|14462.9|14458.9|14444.2|14440.2|202
1674128400000|2023-01-19 11:40:00|14455.1|14451.1|14447.3|14443.3|14455.1|14451.1|14441.1|14437.1|191
1674128700000|2023-01-19 11:45:00|14445.8|14441.8|14450.4|14446.4|14453.6|14449.6|14434.8|14430.8|235
1674129000000|2023-01-19 11:50:00|14448.9|14444.9|14441.1|14437.1|14448.9|14444.9|14428.6|14424.6|293
1674129300000|2023-01-19 11:55:00|14437.9|14433.9|14441.1|14437.1|14444.2|14440.2|14430.1|14426.1|80
1674129600000|2023-01-19 12:00:00|14442.6|14438.6|14441.1|14437.1|14445.8|14441.8|14427|14423|251
1674129900000|2023-01-19 12:05:00|14442.6|14438.6|14445.8|14441.8|14452|14448|14437.9|14433.9|115
1674130200000|2023-01-19 12:10:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|260
1674130500000|2023-01-19 12:15:00|14442.6|14438.6|14441.1|14437.1|14450.4|14446.4|14441.1|14437.1|174
1674130800000|2023-01-19 12:20:00|14439.5|14435.5|14437.9|14433.9|14444.2|14440.2|14433.3|14429.3|62
1674131100000|2023-01-19 12:25:00|14434.8|14430.8|14436.4|14432.4|14441.1|14437.1|14431.7|14427.7|109
1674131400000|2023-01-19 12:30:00|14437.9|14433.9|14434.8|14430.8|14441.1|14437.1|14428.6|14424.6|147
1674131700000|2023-01-19 12:35:00|14436.4|14432.4|14444.2|14440.2|14444.2|14440.2|14428.6|14424.6|189
1674132000000|2023-01-19 12:40:00|14441.1|14437.1|14425.4|14421.4|14444.2|14440.2|14422.3|14418.3|189
1674132300000|2023-01-19 12:45:00|14423.9|14419.9|14428.6|14424.6|14431.7|14427.7|14416.1|14412.1|140
1674132600000|2023-01-19 12:50:00|14427|14423|14403.6|14399.6|14428.6|14424.6|14397.3|14393.3|388
1674132900000|2023-01-19 12:55:00|14405.1|14401.1|14381.7|14377.7|14408.3|14404.3|14381.7|14377.7|515
1674133200000|2023-01-19 13:00:00|14380.1|14376.1|14394.2|14390.2|14394.2|14390.2|14378.6|14374.6|716
1674133500000|2023-01-19 13:05:00|14397.3|14393.3|14394.2|14390.2|14403.6|14399.6|14381.7|14377.7|889
1674133800000|2023-01-19 13:10:00|14397.3|14393.3|14397.3|14393.3|14400.4|14396.4|14384.8|14380.8|852
1674134100000|2023-01-19 13:15:00|14400.4|14396.4|14406.7|14402.7|14406.7|14402.7|14387.9|14383.9|574
1674134400000|2023-01-19 13:20:00|14409.8|14405.8|14428.6|14424.6|14431.7|14427.7|14406.7|14402.7|999
1674134700000|2023-01-19 13:25:00|14427|14423|14455.1|14451.1|14455.1|14451.1|14425.4|14421.4|1041
1674135000000|2023-01-19 13:30:00|14453.6|14449.6|14416.1|14412.1|14458.3|14454.3|14372.3|14368.3|2371
1674135300000|2023-01-19 13:35:00|14412.9|14408.9|14419.2|14415.2|14419.2|14415.2|14394.2|14390.2|889
1674135600000|2023-01-19 13:40:00|14420.8|14416.8|14403.6|14399.6|14434.8|14430.8|14384.8|14380.8|1017
1674135900000|2023-01-19 13:45:00|14400.4|14396.4|14397.3|14393.3|14406.7|14402.7|14372.3|14368.3|1391
1674136200000|2023-01-19 13:50:00|14400.4|14396.4|14406.7|14402.7|14409.8|14405.8|14391.1|14387.1|779
1674136500000|2023-01-19 13:55:00|14409.8|14405.8|14425.4|14421.4|14425.4|14421.4|14400.4|14396.4|1154
1674136800000|2023-01-19 14:00:00|14428.6|14424.6|14400.4|14396.4|14431.7|14427.7|14400.4|14396.4|1074
1674137100000|2023-01-19 14:05:00|14402|14398|14403.6|14399.6|14428.6|14424.6|14400.4|14396.4|820
1674137400000|2023-01-19 14:10:00|14406.7|14402.7|14406.7|14402.7|14414.5|14410.5|14391.1|14387.1|724
1674137700000|2023-01-19 14:15:00|14409.8|14405.8|14425.4|14421.4|14431.7|14427.7|14400.4|14396.4|714
1674138000000|2023-01-19 14:20:00|14422.3|14418.3|14431.7|14427.7|14434.8|14430.8|14416.1|14412.1|386
1674138300000|2023-01-19 14:25:00|14430.1|14426.1|14419.2|14415.2|14444.2|14440.2|14416.1|14412.1|964
1674138600000|2023-01-19 14:30:00|14417.6|14413.6|14447.3|14443.3|14447.3|14443.3|14416.1|14412.1|881
1674138900000|2023-01-19 14:35:00|14445.8|14441.8|14441.1|14437.1|14445.8|14441.8|14428.6|14424.6|827
1674139200000|2023-01-19 14:40:00|14437.9|14433.9|14428.6|14424.6|14453.6|14449.6|14425.4|14421.4|711
1674139500000|2023-01-19 14:45:00|14425.4|14421.4|14416.1|14412.1|14425.4|14421.4|14408.3|14404.3|1117
1674139800000|2023-01-19 14:50:00|14419.2|14415.2|14409.8|14405.8|14422.3|14418.3|14398.9|14394.9|781
1674140100000|2023-01-19 14:55:00|14406.7|14402.7|14416.1|14412.1|14431.7|14427.7|14403.6|14399.6|1483
1674140400000|2023-01-19 15:00:00|14419.2|14415.2|14428.6|14424.6|14431.7|14427.7|14412.9|14408.9|1472
1674140700000|2023-01-19 15:05:00|14427|14423|14412.9|14408.9|14428.6|14424.6|14408.3|14404.3|665
1674141000000|2023-01-19 15:10:00|14419.2|14415.2|14406.7|14402.7|14425.4|14421.4|14403.6|14399.6|645
1674141300000|2023-01-19 15:15:00|14403.6|14399.6|14394.2|14390.2|14403.6|14399.6|14387.9|14383.9|543
1674141600000|2023-01-19 15:20:00|14403.6|14399.6|14403.6|14399.6|14412.9|14408.9|14397.3|14393.3|693
1674141900000|2023-01-19 15:25:00|14400.4|14396.4|14375.4|14371.4|14403.6|14399.6|14375.4|14371.4|536
1674142200000|2023-01-19 15:30:00|14378.6|14374.6|14392.6|14388.6|14394.2|14390.2|14366.1|14362.1|702
1674142500000|2023-01-19 15:35:00|14394.2|14390.2|14400.4|14396.4|14400.4|14396.4|14381.7|14377.7|319
1674142800000|2023-01-19 15:40:00|14403.6|14399.6|14398.9|14394.9|14412.9|14408.9|14391.1|14387.1|474
1674143100000|2023-01-19 15:45:00|14397.3|14393.3|14391.1|14387.1|14397.3|14393.3|14386.4|14382.4|568
1674143400000|2023-01-19 15:50:00|14394.2|14390.2|14400.4|14396.4|14411.4|14407.4|14394.2|14390.2|750
1674143700000|2023-01-19 15:55:00|14402|14398|14386.4|14382.4|14402|14398|14369.2|14365.2|700
1674144000000|2023-01-19 16:00:00|14384.8|14380.8|14369.2|14365.2|14387.9|14383.9|14369.2|14365.2|538
1674144300000|2023-01-19 16:05:00|14372.3|14368.3|14389.5|14385.5|14391.1|14387.1|14372.3|14368.3|571
1674144600000|2023-01-19 16:10:00|14387.9|14383.9|14406.7|14402.7|14406.7|14402.7|14384.8|14380.8|925
1674144900000|2023-01-19 16:15:00|14409.8|14405.8|14431.7|14427.7|14431.7|14427.7|14406.7|14402.7|920
1674145200000|2023-01-19 16:20:00|14434.8|14430.8|14430.1|14426.1|14434.8|14430.8|14422.3|14418.3|658
1674145500000|2023-01-19 16:25:00|14431.7|14427.7|14428.6|14424.6|14434.8|14430.8|14422.3|14418.3|406
1674145800000|2023-01-19 16:30:00|14431.7|14427.7|14414.5|14410.5|14434.8|14430.8|14412.9|14408.9|426
1674146100000|2023-01-19 16:35:00|14416.1|14412.1|14403.6|14399.6|14416.1|14412.1|14400.4|14396.4|580
1674146400000|2023-01-19 16:40:00|14400.4|14396.4|14419.2|14415.2|14419.2|14415.2|14400.4|14396.4|516
1674146700000|2023-01-19 16:45:00|14416.1|14412.1|14412.9|14408.9|14422.3|14418.3|14406.7|14402.7|615
1674147000000|2023-01-19 16:50:00|14411.4|14407.4|14419.2|14415.2|14422.3|14418.3|14406.7|14402.7|571
1674147300000|2023-01-19 16:55:00|14416.1|14412.1|14419.2|14415.2|14419.2|14415.2|14409.8|14405.8|329
1674147600000|2023-01-19 17:00:00|14417.6|14413.6|14406.7|14402.7|14417.6|14413.6|14400.4|14396.4|477
1674147900000|2023-01-19 17:05:00|14405.1|14401.1|14394.2|14390.2|14409.8|14405.8|14387.9|14383.9|695
1674148200000|2023-01-19 17:10:00|14392.6|14388.6|14375.4|14371.4|14394.2|14390.2|14375.4|14371.4|619
1674148500000|2023-01-19 17:15:00|14377|14373|14372.3|14368.3|14384.8|14380.8|14369.2|14365.2|635
1674148800000|2023-01-19 17:20:00|14369.2|14365.2|14375.4|14371.4|14378.6|14374.6|14362.9|14358.9|395
1674149100000|2023-01-19 17:25:00|14372.3|14368.3|14356.7|14352.7|14372.3|14368.3|14350.4|14346.4|613
1674149400000|2023-01-19 17:30:00|14353.6|14349.6|14375.4|14371.4|14378.6|14374.6|14353.6|14349.6|468
1674149700000|2023-01-19 17:35:00|14377|14373|14381.7|14377.7|14384.8|14380.8|14372.3|14368.3|559
1674150000000|2023-01-19 17:40:00|14384.8|14380.8|14362.9|14358.9|14384.8|14380.8|14362.9|14358.9|490
1674150300000|2023-01-19 17:45:00|14364.5|14360.5|14344.2|14340.2|14366.1|14362.1|14341.1|14337.1|749
1674150600000|2023-01-19 17:50:00|14347.3|14343.3|14334.8|14330.8|14347.3|14343.3|14334.8|14330.8|463
1674150900000|2023-01-19 17:55:00|14331.7|14327.7|14350.4|14346.4|14350.4|14346.4|14330.1|14326.1|755
1674151200000|2023-01-19 18:00:00|14347.3|14343.3|14347.3|14343.3|14359.8|14355.8|14339.5|14335.5|831
1674151500000|2023-01-19 18:05:00|14348.9|14344.9|14353.6|14349.6|14353.6|14349.6|14344.2|14340.2|340
1674151800000|2023-01-19 18:10:00|14356.7|14352.7|14378.6|14374.6|14378.6|14374.6|14353.6|14349.6|451
1674152100000|2023-01-19 18:15:00|14377|14373|14366.1|14362.1|14378.6|14374.6|14362.9|14358.9|468
1674152400000|2023-01-19 18:20:00|14364.5|14360.5|14356.7|14352.7|14366.1|14362.1|14344.2|14340.2|485
1674152700000|2023-01-19 18:25:00|14359.8|14355.8|14369.2|14365.2|14369.2|14365.2|14356.7|14352.7|497
1674153000000|2023-01-19 18:30:00|14372.3|14368.3|14372.3|14368.3|14372.3|14368.3|14362.9|14358.9|410
1674153300000|2023-01-19 18:35:00|14370.8|14366.8|14394.2|14390.2|14394.2|14390.2|14369.2|14365.2|674
1674153600000|2023-01-19 18:40:00|14395.8|14391.8|14372.3|14368.3|14397.3|14393.3|14369.2|14365.2|401
1674153900000|2023-01-19 18:45:00|14373.9|14369.9|14394.2|14390.2|14397.3|14393.3|14373.9|14369.9|434
1674154200000|2023-01-19 18:50:00|14392.6|14388.6|14403.6|14399.6|14403.6|14399.6|14391.1|14387.1|451
1674154500000|2023-01-19 18:55:00|14400.4|14396.4|14409.8|14405.8|14416.1|14412.1|14397.3|14393.3|744
1674154800000|2023-01-19 19:00:00|14408.3|14404.3|14416.1|14412.1|14416.1|14412.1|14406.7|14402.7|348
1674155100000|2023-01-19 19:05:00|14414.5|14410.5|14412.9|14408.9|14422.3|14418.3|14409.8|14405.8|340
1674155400000|2023-01-19 19:10:00|14409.8|14405.8|14400.4|14396.4|14412.9|14408.9|14400.4|14396.4|350
1674155700000|2023-01-19 19:15:00|14403.6|14399.6|14405.1|14401.1|14409.8|14405.8|14400.4|14396.4|202
1674156000000|2023-01-19 19:20:00|14403.6|14399.6|14406.7|14402.7|14409.8|14405.8|14403.6|14399.6|250
1674156300000|2023-01-19 19:25:00|14403.6|14399.6|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|248
1674156600000|2023-01-19 19:30:00|14402|14398|14406.7|14402.7|14409.8|14405.8|14400.4|14396.4|266
1674156900000|2023-01-19 19:35:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14400.4|14396.4|427
1674157200000|2023-01-19 19:40:00|14408.3|14404.3|14409.8|14405.8|14409.8|14405.8|14403.6|14399.6|341
1674157500000|2023-01-19 19:45:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14403.6|14399.6|458
1674157800000|2023-01-19 19:50:00|14408.3|14404.3|14397.3|14393.3|14409.8|14405.8|14397.3|14393.3|516
1674158100000|2023-01-19 19:55:00|14394.2|14390.2|14403.6|14399.6|14409.8|14405.8|14392.6|14388.6|914
1674158400000|2023-01-19 20:00:00|14406.7|14402.7|14391.1|14387.1|14406.7|14402.7|14389.5|14385.5|571
1674158700000|2023-01-19 20:05:00|14394.2|14390.2|14400.4|14396.4|14400.4|14396.4|14387.9|14383.9|283
1674159000000|2023-01-19 20:10:00|14403.6|14399.6|14412.9|14408.9|14412.9|14408.9|14400.4|14396.4|509
1674159300000|2023-01-19 20:15:00|14416.1|14412.1|14411.4|14407.4|14420.8|14416.8|14409.8|14405.8|456
1674159600000|2023-01-19 20:20:00|14409.8|14405.8|14406.7|14402.7|14412.9|14408.9|14400.4|14396.4|246
1674159900000|2023-01-19 20:25:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|197
1674160200000|2023-01-19 20:30:00|14400.4|14396.4|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|150
1674160500000|2023-01-19 20:35:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|190
1674160800000|2023-01-19 20:40:00|14400.4|14396.4|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|158
1674161100000|2023-01-19 20:45:00|14394.2|14390.2|14391.1|14387.1|14394.2|14390.2|14387.9|14383.9|259
1674161400000|2023-01-19 20:50:00|14394.2|14390.2|14394.2|14390.2|14400.4|14396.4|14391.1|14387.1|311
1674161700000|2023-01-19 20:55:00|14397.3|14393.3|14400.4|14396.4|14409.8|14405.8|14392.6|14388.6|2213
1674162000000|2023-01-19 21:00:00|14397.3|14393.3|14400.4|14396.4|14409.8|14405.8|14394.2|14390.2|1001
1674162300000|2023-01-19 21:05:00|14397.3|14393.3|14406.7|14402.7|14409.8|14405.8|14397.3|14393.3|420
1674162600000|2023-01-19 21:10:00|14409.8|14405.8|14409.8|14405.8|14412.9|14408.9|14400.4|14396.4|417
1674162900000|2023-01-19 21:15:00|14408.3|14404.3|14406.7|14402.7|14412.9|14408.9|14406.7|14402.7|429
1674163200000|2023-01-19 21:20:00|14403.6|14399.6|14400.4|14396.4|14406.7|14402.7|14397.3|14393.3|431
1674163500000|2023-01-19 21:25:00|14403.6|14399.6|14406.7|14402.7|14409.8|14405.8|14400.4|14396.4|398
1674163800000|2023-01-19 21:30:00|14403.6|14399.6|14397.3|14393.3|14403.6|14399.6|14397.3|14393.3|210
1674164100000|2023-01-19 21:35:00|14398.9|14394.9|14406.7|14402.7|14406.7|14402.7|14397.3|14393.3|298
1674164400000|2023-01-19 21:40:00|14405.1|14401.1|14403.6|14399.6|14406.7|14402.7|14400.4|14396.4|274
1674164700000|2023-01-19 21:45:00|14405.1|14401.1|14409.8|14405.8|14409.8|14405.8|14405.1|14401.1|52
1674165000000|2023-01-19 21:50:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14406.7|14402.7|97
1674165300000|2023-01-19 21:55:00|14408.3|14404.3|14412.9|14408.9|14414.5|14410.5|14405.1|14401.1|93
1674169200000|2023-01-19 23:00:00|14425.4|14421.4|14406.7|14402.7|14425.4|14421.4|14398.9|14394.9|88
1674169500000|2023-01-19 23:05:00|14403.6|14399.6|14400.4|14396.4|14406.7|14402.7|14397.3|14393.3|24
1674169800000|2023-01-19 23:10:00|14402|14398|14406.7|14402.7|14406.7|14402.7|14397.3|14393.3|34
1674170100000|2023-01-19 23:15:00|14408.3|14404.3|14408.3|14404.3|14409.8|14405.8|14406.7|14402.7|10
1674170400000|2023-01-19 23:20:00|14406.7|14402.7|14405.1|14401.1|14409.8|14405.8|14403.6|14399.6|99
1674170700000|2023-01-19 23:25:00|14406.7|14402.7|14408.3|14404.3|14409.8|14405.8|14405.1|14401.1|23
1674171000000|2023-01-19 23:30:00|14409.8|14405.8|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|142
1674171300000|2023-01-19 23:35:00|14402|14398|14402|14398|14406.7|14402.7|14400.4|14396.4|92
1674171600000|2023-01-19 23:40:00|14400.4|14396.4|14402|14398|14403.6|14399.6|14400.4|14396.4|12
1674171900000|2023-01-19 23:45:00|14403.6|14399.6|14408.3|14404.3|14409.8|14405.8|14402|14398|74
1674172200000|2023-01-19 23:50:00|14409.8|14405.8|14394.2|14390.2|14409.8|14405.8|14394.2|14390.2|57
1674172500000|2023-01-19 23:55:00|14395.8|14391.8|14402|14398|14402|14398|14395.8|14391.8|28
1674172800000|2023-01-20 00:00:00|14403.6|14399.6|14402|14398|14403.6|14399.6|14397.3|14393.3|43
1674173100000|2023-01-20 00:05:00|14400.4|14396.4|14395.8|14391.8|14402|14398|14394.2|14390.2|31
1674173400000|2023-01-20 00:10:00|14394.2|14390.2|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|21
1674173700000|2023-01-20 00:15:00|14395.8|14391.8|14391.1|14387.1|14395.8|14391.8|14391.1|14387.1|14
1674174000000|2023-01-20 00:20:00|14394.2|14390.2|14387.9|14383.9|14394.2|14390.2|14387.9|14383.9|82
1674174300000|2023-01-20 00:25:00|14384.8|14380.8|14387.9|14383.9|14387.9|14383.9|14381.7|14377.7|70
1674174600000|2023-01-20 00:30:00|14391.1|14387.1|14394.2|14390.2|14394.2|14390.2|14387.9|14383.9|52
1674174900000|2023-01-20 00:35:00|14395.8|14391.8|14400.4|14396.4|14400.4|14396.4|14395.8|14391.8|37
1674175200000|2023-01-20 00:40:00|14403.6|14399.6|14402|14398|14403.6|14399.6|14400.4|14396.4|36
1674175500000|2023-01-20 00:45:00|14400.4|14396.4|14403.6|14399.6|14403.6|14399.6|14400.4|14396.4|62
1674175800000|2023-01-20 00:50:00|14400.4|14396.4|14398.9|14394.9|14400.4|14396.4|14397.3|14393.3|36
1674176100000|2023-01-20 00:55:00|14400.4|14396.4|14400.4|14396.4|14400.4|14396.4|14397.3|14393.3|1
1674176400000|2023-01-20 01:00:00|14398.9|14394.9|14400.4|14396.4|14400.4|14396.4|14397.3|14393.3|18
1674176700000|2023-01-20 01:05:00|14398.9|14394.9|14394.2|14390.2|14400.4|14396.4|14394.2|14390.2|16
1674177000000|2023-01-20 01:10:00|14397.3|14393.3|14400.4|14396.4|14400.4|14396.4|14394.2|14390.2|82
1674177300000|2023-01-20 01:15:00|14398.9|14394.9|14400.4|14396.4|14400.4|14396.4|14398.9|14394.9|3
1674177600000|2023-01-20 01:20:00|14397.3|14393.3|14409.8|14405.8|14409.8|14405.8|14397.3|14393.3|56
1674177900000|2023-01-20 01:25:00|14412.9|14408.9|14417.6|14413.6|14422.3|14418.3|14412.9|14408.9|100
1674178200000|2023-01-20 01:30:00|14416.1|14412.1|14406.7|14402.7|14419.2|14415.2|14403.6|14399.6|119
1674178500000|2023-01-20 01:35:00|14405.1|14401.1|14397.3|14393.3|14406.7|14402.7|14397.3|14393.3|16
1674178800000|2023-01-20 01:40:00|14395.8|14391.8|14397.3|14393.3|14400.4|14396.4|14395.8|14391.8|42
1674179100000|2023-01-20 01:45:00|14395.8|14391.8|14395.8|14391.8|14397.3|14393.3|14394.2|14390.2|70
1674179400000|2023-01-20 01:50:00|14397.3|14393.3|14397.3|14393.3|14397.3|14393.3|14394.2|14390.2|38
1674179700000|2023-01-20 01:55:00|14398.9|14394.9|14397.3|14393.3|14400.4|14396.4|14395.8|14391.8|52
1674180000000|2023-01-20 02:00:00|14398.9|14394.9|14397.3|14393.3|14400.4|14396.4|14394.2|14390.2|11
1674180300000|2023-01-20 02:05:00|14395.8|14391.8|14392.6|14388.6|14397.3|14393.3|14391.1|14387.1|56
1674180600000|2023-01-20 02:10:00|14391.1|14387.1|14384.8|14380.8|14391.1|14387.1|14383.3|14379.3|61
1674180900000|2023-01-20 02:15:00|14381.7|14377.7|14378.6|14374.6|14381.7|14377.7|14378.6|14374.6|47
1674181200000|2023-01-20 02:20:00|14375.4|14371.4|14387.9|14383.9|14387.9|14383.9|14375.4|14371.4|59
1674181500000|2023-01-20 02:25:00|14384.8|14380.8|14375.4|14371.4|14387.9|14383.9|14375.4|14371.4|251
1674181800000|2023-01-20 02:30:00|14373.9|14369.9|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|63
1674182100000|2023-01-20 02:35:00|14370.8|14366.8|14358.3|14354.3|14372.3|14368.3|14353.6|14349.6|196
1674182400000|2023-01-20 02:40:00|14359.8|14355.8|14341.1|14337.1|14359.8|14355.8|14341.1|14337.1|274
1674182700000|2023-01-20 02:45:00|14337.9|14333.9|14350.4|14346.4|14353.6|14349.6|14334.8|14330.8|172
1674183000000|2023-01-20 02:50:00|14352|14348|14355.1|14351.1|14356.7|14352.7|14350.4|14346.4|31
1674183300000|2023-01-20 02:55:00|14353.6|14349.6|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|80
1674183600000|2023-01-20 03:00:00|14359.8|14355.8|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|50
1674183900000|2023-01-20 03:05:00|14355.1|14351.1|14369.2|14365.2|14369.2|14365.2|14353.6|14349.6|67
1674184200000|2023-01-20 03:10:00|14372.3|14368.3|14355.1|14351.1|14372.3|14368.3|14353.6|14349.6|139
1674184500000|2023-01-20 03:15:00|14353.6|14349.6|14356.7|14352.7|14356.7|14352.7|14353.6|14349.6|19
1674184800000|2023-01-20 03:20:00|14359.8|14355.8|14361.4|14357.4|14362.9|14358.9|14359.8|14355.8|61
1674185100000|2023-01-20 03:25:00|14359.8|14355.8|14359.8|14355.8|14361.4|14357.4|14359.8|14355.8|4
1674185400000|2023-01-20 03:30:00|14362.9|14358.9|14367.6|14363.6|14367.6|14363.6|14359.8|14355.8|21
1674185700000|2023-01-20 03:35:00|14366.1|14362.1|14366.1|14362.1|14372.3|14368.3|14362.9|14358.9|39
1674186000000|2023-01-20 03:40:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|1
1674186300000|2023-01-20 03:45:00|14370.8|14366.8|14369.2|14365.2|14370.8|14366.8|14369.2|14365.2|7
1674186600000|2023-01-20 03:50:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|1
1674186900000|2023-01-20 03:55:00|14370.8|14366.8|14373.9|14369.9|14375.4|14371.4|14370.8|14366.8|21
1674187200000|2023-01-20 04:00:00|14372.3|14368.3|14372.3|14368.3|14373.9|14369.9|14367.6|14363.6|25
1674187500000|2023-01-20 04:05:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|15
1674187800000|2023-01-20 04:10:00|14369.2|14365.2|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|33
1674188100000|2023-01-20 04:15:00|14373.9|14369.9|14372.3|14368.3|14373.9|14369.9|14369.2|14365.2|47
1674188400000|2023-01-20 04:20:00|14369.2|14365.2|14369.2|14365.2|14375.4|14371.4|14367.6|14363.6|123
1674188700000|2023-01-20 04:25:00|14370.8|14366.8|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|33
1674189000000|2023-01-20 04:30:00|14367.6|14363.6|14367.6|14363.6|14369.2|14365.2|14366.1|14362.1|31
1674189300000|2023-01-20 04:35:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14366.1|14362.1|110
1674189600000|2023-01-20 04:40:00|14367.6|14363.6|14369.2|14365.2|14369.2|14365.2|14367.6|14363.6|12
1674189900000|2023-01-20 04:45:00|14367.6|14363.6|14369.2|14365.2|14369.2|14365.2|14367.6|14363.6|10
1674190200000|2023-01-20 04:50:00|14370.8|14366.8|14373.9|14369.9|14375.4|14371.4|14370.8|14366.8|27
1674190500000|2023-01-20 04:55:00|14375.4|14371.4|14378.6|14374.6|14378.6|14374.6|14373.9|14369.9|8
1674190800000|2023-01-20 05:00:00|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|98
1674191100000|2023-01-20 05:05:00|14373.9|14369.9|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|73
1674191400000|2023-01-20 05:10:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|115
1674191700000|2023-01-20 05:15:00|14364.5|14360.5|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|16
1674192000000|2023-01-20 05:20:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14362.9|14358.9|125
1674192300000|2023-01-20 05:25:00|14361.4|14357.4|14356.7|14352.7|14361.4|14357.4|14356.7|14352.7|89
1674192600000|2023-01-20 05:30:00|14358.3|14354.3|14369.2|14365.2|14372.3|14368.3|14356.7|14352.7|234
1674192900000|2023-01-20 05:35:00|14370.8|14366.8|14370.8|14366.8|14370.8|14366.8|14369.2|14365.2|11
1674193200000|2023-01-20 05:40:00|14372.3|14368.3|14372.3|14368.3|14375.4|14371.4|14372.3|14368.3|26
1674193500000|2023-01-20 05:45:00|14370.8|14366.8|14372.3|14368.3|14372.3|14368.3|14369.2|14365.2|22
1674193800000|2023-01-20 05:50:00|14375.4|14371.4|14369.2|14365.2|14375.4|14371.4|14369.2|14365.2|70
1674194100000|2023-01-20 05:55:00|14367.6|14363.6|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|70
1674194400000|2023-01-20 06:00:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14359.8|14355.8|86
1674194700000|2023-01-20 06:05:00|14369.2|14365.2|14367.6|14363.6|14369.2|14365.2|14366.1|14362.1|47
1674195000000|2023-01-20 06:10:00|14366.1|14362.1|14369.2|14365.2|14369.2|14365.2|14366.1|14362.1|39
1674195300000|2023-01-20 06:15:00|14372.3|14368.3|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|45
1674195600000|2023-01-20 06:20:00|14373.9|14369.9|14373.9|14369.9|14373.9|14369.9|14372.3|14368.3|29
1674195900000|2023-01-20 06:25:00|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|14375.4|14371.4|35
1674196200000|2023-01-20 06:30:00|14372.3|14368.3|14369.2|14365.2|14372.3|14368.3|14369.2|14365.2|60
1674196500000|2023-01-20 06:35:00|14366.1|14362.1|14359.8|14355.8|14369.2|14365.2|14359.8|14355.8|55
1674196800000|2023-01-20 06:40:00|14362.9|14358.9|14361.4|14357.4|14362.9|14358.9|14358.3|14354.3|121
1674197100000|2023-01-20 06:45:00|14362.9|14358.9|14369.2|14365.2|14369.2|14365.2|14361.4|14357.4|51
1674197400000|2023-01-20 06:50:00|14367.6|14363.6|14372.3|14368.3|14372.3|14368.3|14366.1|14362.1|23
1674197700000|2023-01-20 06:55:00|14370.8|14366.8|14364.5|14360.5|14370.8|14366.8|14362.9|14358.9|19
1674198000000|2023-01-20 07:00:00|14366.1|14362.1|14369.2|14365.2|14372.3|14368.3|14358.3|14354.3|193
1674198300000|2023-01-20 07:05:00|14372.3|14368.3|14377|14373|14381.7|14377.7|14372.3|14368.3|170
1674198600000|2023-01-20 07:10:00|14378.6|14374.6|14375.4|14371.4|14381.7|14377.7|14369.2|14365.2|97
1674198900000|2023-01-20 07:15:00|14377|14373|14375.4|14371.4|14377|14373|14369.2|14365.2|48
1674199200000|2023-01-20 07:20:00|14377|14373|14372.3|14368.3|14378.6|14374.6|14372.3|14368.3|17
1674199500000|2023-01-20 07:25:00|14375.4|14371.4|14372.3|14368.3|14377|14373|14372.3|14368.3|22
1674199800000|2023-01-20 07:30:00|14375.4|14371.4|14366.1|14362.1|14375.4|14371.4|14366.1|14362.1|48
1674200100000|2023-01-20 07:35:00|14369.2|14365.2|14356.7|14352.7|14369.2|14365.2|14356.7|14352.7|73
1674200400000|2023-01-20 07:40:00|14358.3|14354.3|14356.7|14352.7|14359.8|14355.8|14356.7|14352.7|27
1674200700000|2023-01-20 07:45:00|14359.8|14355.8|14362.9|14358.9|14367.6|14363.6|14359.8|14355.8|119
1674201000000|2023-01-20 07:50:00|14366.1|14362.1|14362.9|14358.9|14369.2|14365.2|14359.8|14355.8|130
1674201300000|2023-01-20 07:55:00|14366.1|14362.1|14362.9|14358.9|14366.1|14362.1|14361.4|14357.4|85
1674201600000|2023-01-20 08:00:00|14361.4|14357.4|14369.2|14365.2|14375.4|14371.4|14355.1|14351.1|193
1674201900000|2023-01-20 08:05:00|14370.8|14366.8|14381.7|14377.7|14384.8|14380.8|14369.2|14365.2|69
1674202200000|2023-01-20 08:10:00|14378.6|14374.6|14384.8|14380.8|14384.8|14380.8|14372.3|14368.3|74
1674202500000|2023-01-20 08:15:00|14383.3|14379.3|14372.3|14368.3|14384.8|14380.8|14372.3|14368.3|96
1674202800000|2023-01-20 08:20:00|14369.2|14365.2|14345.8|14341.8|14369.2|14365.2|14341.1|14337.1|261
1674203100000|2023-01-20 08:25:00|14344.2|14340.2|14345.8|14341.8|14348.9|14344.9|14337.9|14333.9|140
1674203400000|2023-01-20 08:30:00|14347.3|14343.3|14353.6|14349.6|14353.6|14349.6|14341.1|14337.1|105
1674203700000|2023-01-20 08:35:00|14350.4|14346.4|14356.7|14352.7|14356.7|14352.7|14347.3|14343.3|96
1674204000000|2023-01-20 08:40:00|14355.1|14351.1|14356.7|14352.7|14362.9|14358.9|14352|14348|95
1674204300000|2023-01-20 08:45:00|14355.1|14351.1|14359.8|14355.8|14359.8|14355.8|14353.6|14349.6|81
1674204600000|2023-01-20 08:50:00|14356.7|14352.7|14350.4|14346.4|14359.8|14355.8|14350.4|14346.4|79
1674204900000|2023-01-20 08:55:00|14352|14348|14341.1|14337.1|14352|14348|14337.9|14333.9|98
1674205200000|2023-01-20 09:00:00|14344.2|14340.2|14347.3|14343.3|14347.3|14343.3|14341.1|14337.1|75
1674205500000|2023-01-20 09:05:00|14345.8|14341.8|14347.3|14343.3|14350.4|14346.4|14344.2|14340.2|168
1674205800000|2023-01-20 09:10:00|14345.8|14341.8|14348.9|14344.9|14350.4|14346.4|14344.2|14340.2|132
1674206100000|2023-01-20 09:15:00|14350.4|14346.4|14331.7|14327.7|14350.4|14346.4|14328.6|14324.6|174
1674206400000|2023-01-20 09:20:00|14330.1|14326.1|14334.8|14330.8|14341.1|14337.1|14330.1|14326.1|106
1674206700000|2023-01-20 09:25:00|14333.3|14329.3|14331.7|14327.7|14339.5|14335.5|14331.7|14327.7|73
1674207000000|2023-01-20 09:30:00|14330.1|14326.1|14328.6|14324.6|14330.1|14326.1|14322.3|14318.3|208
1674207300000|2023-01-20 09:35:00|14330.1|14326.1|14325.4|14321.4|14331.7|14327.7|14319.2|14315.2|84
1674207600000|2023-01-20 09:40:00|14323.9|14319.9|14325.4|14321.4|14327|14323|14320.8|14316.8|143
1674207900000|2023-01-20 09:45:00|14328.6|14324.6|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|24
1674208200000|2023-01-20 09:50:00|14331.7|14327.7|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|96
1674208500000|2023-01-20 09:55:00|14336.4|14332.4|14328.6|14324.6|14337.9|14333.9|14328.6|14324.6|129
1674208800000|2023-01-20 10:00:00|14330.1|14326.1|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|133
1674209100000|2023-01-20 10:05:00|14325.4|14321.4|14325.4|14321.4|14330.1|14326.1|14325.4|14321.4|98
1674209400000|2023-01-20 10:10:00|14322.3|14318.3|14328.6|14324.6|14328.6|14324.6|14320.8|14316.8|42
1674209700000|2023-01-20 10:15:00|14327|14323|14316.1|14312.1|14327|14323|14312.9|14308.9|146
1674210000000|2023-01-20 10:20:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14317.6|14313.6|91
1674210300000|2023-01-20 10:25:00|14320.8|14316.8|14309.8|14305.8|14325.4|14321.4|14309.8|14305.8|198
1674210600000|2023-01-20 10:30:00|14311.4|14307.4|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|188
1674210900000|2023-01-20 10:35:00|14305.1|14301.1|14308.3|14304.3|14312.9|14308.9|14303.6|14299.6|65
1674211200000|2023-01-20 10:40:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|58
1674211500000|2023-01-20 10:45:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|52
1674211800000|2023-01-20 10:50:00|14317.6|14313.6|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|100
1674212100000|2023-01-20 10:55:00|14317.6|14313.6|14322.3|14318.3|14322.3|14318.3|14312.9|14308.9|118
1674212400000|2023-01-20 11:00:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|66
1674212700000|2023-01-20 11:05:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|9
1674213000000|2023-01-20 11:10:00|14314.5|14310.5|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|88
1674213300000|2023-01-20 11:15:00|14328.6|14324.6|14322.3|14318.3|14328.6|14324.6|14319.2|14315.2|94
1674213600000|2023-01-20 11:20:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|108
1674213900000|2023-01-20 11:25:00|14314.5|14310.5|14316.1|14312.1|14316.1|14312.1|14312.9|14308.9|51
1674214200000|2023-01-20 11:30:00|14314.5|14310.5|14306.7|14302.7|14319.2|14315.2|14306.7|14302.7|76
1674214500000|2023-01-20 11:35:00|14305.1|14301.1|14309.8|14305.8|14311.4|14307.4|14305.1|14301.1|73
1674214800000|2023-01-20 11:40:00|14312.9|14308.9|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|136
1674215100000|2023-01-20 11:45:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|79
1674215400000|2023-01-20 11:50:00|14314.5|14310.5|14306.7|14302.7|14314.5|14310.5|14306.7|14302.7|77
1674215700000|2023-01-20 11:55:00|14309.8|14305.8|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|230
1674216000000|2023-01-20 12:00:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14303.6|14299.6|118
1674216300000|2023-01-20 12:05:00|14311.4|14307.4|14316.1|14312.1|14316.1|14312.1|14309.8|14305.8|206
1674216600000|2023-01-20 12:10:00|14319.2|14315.2|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|173
1674216900000|2023-01-20 12:15:00|14312.9|14308.9|14325.4|14321.4|14325.4|14321.4|14312.9|14308.9|298
1674217200000|2023-01-20 12:20:00|14328.6|14324.6|14330.1|14326.1|14331.7|14327.7|14325.4|14321.4|373
1674217500000|2023-01-20 12:25:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|249
1674217800000|2023-01-20 12:30:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14319.2|14315.2|302
1674218100000|2023-01-20 12:35:00|14334.8|14330.8|14330.1|14326.1|14334.8|14330.8|14325.4|14321.4|268
1674218400000|2023-01-20 12:40:00|14328.6|14324.6|14331.7|14327.7|14334.8|14330.8|14325.4|14321.4|143
1674218700000|2023-01-20 12:45:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14328.6|14324.6|182
1674219000000|2023-01-20 12:50:00|14333.3|14329.3|14330.1|14326.1|14337.9|14333.9|14328.6|14324.6|148
1674219300000|2023-01-20 12:55:00|14328.6|14324.6|14344.2|14340.2|14347.3|14343.3|14328.6|14324.6|576
1674219600000|2023-01-20 13:00:00|14341.1|14337.1|14337.9|14333.9|14347.3|14343.3|14331.7|14327.7|408
1674219900000|2023-01-20 13:05:00|14334.8|14330.8|14331.7|14327.7|14337.9|14333.9|14328.6|14324.6|170
1674220200000|2023-01-20 13:10:00|14328.6|14324.6|14303.6|14299.6|14328.6|14324.6|14300.4|14296.4|731
1674220500000|2023-01-20 13:15:00|14300.4|14296.4|14306.7|14302.7|14316.1|14312.1|14300.4|14296.4|497
1674220800000|2023-01-20 13:20:00|14308.3|14304.3|14334.8|14330.8|14341.1|14337.1|14306.7|14302.7|795
1674221100000|2023-01-20 13:25:00|14336.4|14332.4|14328.6|14324.6|14341.1|14337.1|14325.4|14321.4|438
1674221400000|2023-01-20 13:30:00|14331.7|14327.7|14303.6|14299.6|14331.7|14327.7|14300.4|14296.4|615
1674221700000|2023-01-20 13:35:00|14305.1|14301.1|14316.1|14312.1|14316.1|14312.1|14297.3|14293.3|449
1674222000000|2023-01-20 13:40:00|14314.5|14310.5|14331.7|14327.7|14341.1|14337.1|14311.4|14307.4|790
1674222300000|2023-01-20 13:45:00|14333.3|14329.3|14322.3|14318.3|14341.1|14337.1|14316.1|14312.1|445
1674222600000|2023-01-20 13:50:00|14320.8|14316.8|14309.8|14305.8|14325.4|14321.4|14308.3|14304.3|408
1674222900000|2023-01-20 13:55:00|14312.9|14308.9|14300.4|14296.4|14316.1|14312.1|14300.4|14296.4|679
1674223200000|2023-01-20 14:00:00|14298.9|14294.9|14303.6|14299.6|14312.9|14308.9|14287.9|14283.9|508
1674223500000|2023-01-20 14:05:00|14300.4|14296.4|14297.3|14293.3|14312.9|14308.9|14294.2|14290.2|602
1674223800000|2023-01-20 14:10:00|14294.2|14290.2|14278.6|14274.6|14297.3|14293.3|14277|14273|520
1674224100000|2023-01-20 14:15:00|14277|14273|14280.1|14276.1|14284.8|14280.8|14266.1|14262.1|907
1674224400000|2023-01-20 14:20:00|14281.7|14277.7|14259.8|14255.8|14287.9|14283.9|14259.8|14255.8|589
1674224700000|2023-01-20 14:25:00|14261.4|14257.4|14267.6|14263.6|14278.6|14274.6|14259.8|14255.8|610
1674225000000|2023-01-20 14:30:00|14266.1|14262.1|14287.9|14283.9|14294.2|14290.2|14266.1|14262.1|834
1674225300000|2023-01-20 14:35:00|14291.1|14287.1|14294.2|14290.2|14300.4|14296.4|14278.6|14274.6|584
1674225600000|2023-01-20 14:40:00|14295.8|14291.8|14273.9|14269.9|14300.4|14296.4|14272.3|14268.3|449
1674225900000|2023-01-20 14:45:00|14275.4|14271.4|14284.8|14280.8|14287.9|14283.9|14269.2|14265.2|497
1674226200000|2023-01-20 14:50:00|14281.7|14277.7|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|604
1674226500000|2023-01-20 14:55:00|14281.7|14277.7|14287.9|14283.9|14291.1|14287.1|14278.6|14274.6|484
1674226800000|2023-01-20 15:00:00|14291.1|14287.1|14291.1|14287.1|14306.7|14302.7|14281.7|14277.7|687
1674227100000|2023-01-20 15:05:00|14294.2|14290.2|14284.8|14280.8|14303.6|14299.6|14283.3|14279.3|524
1674227400000|2023-01-20 15:10:00|14286.4|14282.4|14284.8|14280.8|14297.3|14293.3|14278.6|14274.6|542
1674227700000|2023-01-20 15:15:00|14287.9|14283.9|14275.4|14271.4|14287.9|14283.9|14272.3|14268.3|629
1674228000000|2023-01-20 15:20:00|14278.6|14274.6|14287.9|14283.9|14287.9|14283.9|14272.3|14268.3|490
1674228300000|2023-01-20 15:25:00|14284.8|14280.8|14284.8|14280.8|14291.1|14287.1|14278.6|14274.6|433
1674228600000|2023-01-20 15:30:00|14281.7|14277.7|14259.8|14255.8|14294.2|14290.2|14259.8|14255.8|916
1674228900000|2023-01-20 15:35:00|14262.9|14258.9|14255.1|14251.1|14262.9|14258.9|14247.3|14243.3|874
1674229200000|2023-01-20 15:40:00|14256.7|14252.7|14237.9|14233.9|14256.7|14252.7|14234.8|14230.8|704
1674229500000|2023-01-20 15:45:00|14241.1|14237.1|14234.8|14230.8|14250.4|14246.4|14231.7|14227.7|774
1674229800000|2023-01-20 15:50:00|14237.9|14233.9|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|369
1674230100000|2023-01-20 15:55:00|14234.8|14230.8|14237.9|14233.9|14244.2|14240.2|14231.7|14227.7|592
1674230400000|2023-01-20 16:00:00|14241.1|14237.1|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|777
1674230700000|2023-01-20 16:05:00|14241.1|14237.1|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|649
1674231000000|2023-01-20 16:10:00|14237.9|14233.9|14219.2|14215.2|14237.9|14233.9|14209.8|14205.8|804
1674231300000|2023-01-20 16:15:00|14216.1|14212.1|14203.6|14199.6|14222.3|14218.3|14203.6|14199.6|691
1674231600000|2023-01-20 16:20:00|14205.1|14201.1|14197.3|14193.3|14219.2|14215.2|14197.3|14193.3|826
1674231900000|2023-01-20 16:25:00|14200.4|14196.4|14178.6|14174.6|14202|14198|14178.6|14174.6|877
1674232200000|2023-01-20 16:30:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|844
1674232500000|2023-01-20 16:35:00|14187.9|14183.9|14203.6|14199.6|14206.7|14202.7|14178.6|14174.6|1295
1674232800000|2023-01-20 16:40:00|14202|14198|14181.7|14177.7|14203.6|14199.6|14181.7|14177.7|772
1674233100000|2023-01-20 16:45:00|14178.6|14174.6|14197.3|14193.3|14202|14198|14178.6|14174.6|658
1674233400000|2023-01-20 16:50:00|14194.2|14190.2|14175.4|14171.4|14197.3|14193.3|14175.4|14171.4|608
1674233700000|2023-01-20 16:55:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|498
1674234000000|2023-01-20 17:00:00|14170.8|14166.8|14191.1|14187.1|14191.1|14187.1|14162.9|14158.9|414
1674234300000|2023-01-20 17:05:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|452
1674234600000|2023-01-20 17:10:00|14189.5|14185.5|14172.3|14168.3|14194.2|14190.2|14172.3|14168.3|437
1674234900000|2023-01-20 17:15:00|14173.9|14169.9|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|352
1674235200000|2023-01-20 17:20:00|14170.8|14166.8|14181.7|14177.7|14184.8|14180.8|14169.2|14165.2|648
1674235500000|2023-01-20 17:25:00|14180.1|14176.1|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|405
1674235800000|2023-01-20 17:30:00|14175.4|14171.4|14192.6|14188.6|14194.2|14190.2|14172.3|14168.3|317
1674236100000|2023-01-20 17:35:00|14191.1|14187.1|14192.6|14188.6|14200.4|14196.4|14191.1|14187.1|246
1674236400000|2023-01-20 17:40:00|14194.2|14190.2|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|215
1674236700000|2023-01-20 17:45:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|205
1674237000000|2023-01-20 17:50:00|14180.1|14176.1|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|358
1674237300000|2023-01-20 17:55:00|14191.1|14187.1|14184.8|14180.8|14194.2|14190.2|14181.7|14177.7|304
1674237600000|2023-01-20 18:00:00|14183.3|14179.3|14192.6|14188.6|14203.6|14199.6|14181.7|14177.7|1429
1674237900000|2023-01-20 18:05:00|14191.1|14187.1|14197.3|14193.3|14206.7|14202.7|14191.1|14187.1|672
1674238200000|2023-01-20 18:10:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|542
1674238500000|2023-01-20 18:15:00|14195.8|14191.8|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|355
1674238800000|2023-01-20 18:20:00|14187.9|14183.9|14212.9|14208.9|14212.9|14208.9|14187.9|14183.9|824
1674239100000|2023-01-20 18:25:00|14211.4|14207.4|14200.4|14196.4|14212.9|14208.9|14194.2|14190.2|506
1674239400000|2023-01-20 18:30:00|14197.3|14193.3|14202|14198|14209.8|14205.8|14197.3|14193.3|313
1674239700000|2023-01-20 18:35:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|265
1674240000000|2023-01-20 18:40:00|14206.7|14202.7|14209.8|14205.8|14211.4|14207.4|14203.6|14199.6|244
1674240300000|2023-01-20 18:45:00|14206.7|14202.7|14211.4|14207.4|14212.9|14208.9|14197.3|14193.3|558
1674240600000|2023-01-20 18:50:00|14212.9|14208.9|14209.8|14205.8|14219.2|14215.2|14206.7|14202.7|568
1674240900000|2023-01-20 18:55:00|14212.9|14208.9|14219.2|14215.2|14222.3|14218.3|14212.9|14208.9|375
1674241200000|2023-01-20 19:00:00|14217.6|14213.6|14206.7|14202.7|14222.3|14218.3|14206.7|14202.7|509
1674241500000|2023-01-20 19:05:00|14203.6|14199.6|14203.6|14199.6|14212.9|14208.9|14202|14198|424
1674241800000|2023-01-20 19:10:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|705
1674242100000|2023-01-20 19:15:00|14205.1|14201.1|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|336
1674242400000|2023-01-20 19:20:00|14208.3|14204.3|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|155
1674242700000|2023-01-20 19:25:00|14208.3|14204.3|14197.3|14193.3|14208.3|14204.3|14191.1|14187.1|432
1674243000000|2023-01-20 19:30:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|404
1674243300000|2023-01-20 19:35:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|321
1674243600000|2023-01-20 19:40:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|462
1674243900000|2023-01-20 19:45:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|403
1674244200000|2023-01-20 19:50:00|14203.6|14199.6|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|602
1674244500000|2023-01-20 19:55:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|776
1674244800000|2023-01-20 20:00:00|14200.4|14196.4|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|520
1674245100000|2023-01-20 20:05:00|14202|14198|14212.9|14208.9|14212.9|14208.9|14200.4|14196.4|663
1674245400000|2023-01-20 20:10:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|146
1674245700000|2023-01-20 20:15:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|328
1674246000000|2023-01-20 20:20:00|14203.6|14199.6|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|158
1674246300000|2023-01-20 20:25:00|14200.4|14196.4|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|469
1674246600000|2023-01-20 20:30:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|511
1674246900000|2023-01-20 20:35:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14178.6|14174.6|635
1674247200000|2023-01-20 20:40:00|14187.9|14183.9|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|301
1674247500000|2023-01-20 20:45:00|14189.5|14185.5|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|344
1674247800000|2023-01-20 20:50:00|14177|14173|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|541
1674248100000|2023-01-20 20:55:00|14187.9|14183.9|14178.6|14174.6|14191.1|14187.1|14175.4|14171.4|1574
1674248400000|2023-01-20 21:00:00|14181.7|14177.7|14203.6|14199.6|14203.6|14199.6|14178.6|14174.6|1513
1674248700000|2023-01-20 21:05:00|14200.4|14196.4|14212.9|14208.9|14222.3|14218.3|14200.4|14196.4|927
1674249000000|2023-01-20 21:10:00|14211.4|14207.4|14203.6|14199.6|14211.4|14207.4|14203.6|14199.6|317
1674249300000|2023-01-20 21:15:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|109
1674249600000|2023-01-20 21:20:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|137
1674249900000|2023-01-20 21:25:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14200.4|14196.4|117
1674250200000|2023-01-20 21:30:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|204
1674250500000|2023-01-20 21:35:00|14211.4|14207.4|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|196
1674250800000|2023-01-20 21:40:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|211
1674251100000|2023-01-20 21:45:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|227
1674251400000|2023-01-20 21:50:00|14214.5|14210.5|14208.3|14204.3|14216.1|14212.1|14200.4|14196.4|589
1674251700000|2023-01-20 21:55:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|197
1674428400000|2023-01-22 23:00:00|14187.9|14183.9|14189.5|14185.5|14197.3|14193.3|14181.7|14177.7|233
1674428700000|2023-01-22 23:05:00|14191.1|14187.1|14192.6|14188.6|14195.8|14191.8|14191.1|14187.1|26
1674429000000|2023-01-22 23:10:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|121
1674429300000|2023-01-22 23:15:00|14194.2|14190.2|14192.6|14188.6|14194.2|14190.2|14192.6|14188.6|12
1674429600000|2023-01-22 23:20:00|14191.1|14187.1|14192.6|14188.6|14192.6|14188.6|14186.4|14182.4|25
1674429900000|2023-01-22 23:25:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|11
1674430200000|2023-01-22 23:30:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14191.1|14187.1|22
1674430500000|2023-01-22 23:35:00|14192.6|14188.6|14189.5|14185.5|14195.8|14191.8|14187.9|14183.9|28
1674430800000|2023-01-22 23:40:00|14191.1|14187.1|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|13
1674431100000|2023-01-22 23:45:00|14189.5|14185.5|14189.5|14185.5|14192.6|14188.6|14187.9|14183.9|19
1674431400000|2023-01-22 23:50:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14183.3|14179.3|46
1674431700000|2023-01-22 23:55:00|14183.3|14179.3|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|9
1674432000000|2023-01-23 00:00:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|12
1674432300000|2023-01-23 00:05:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14186.4|14182.4|17
1674432600000|2023-01-23 00:10:00|14192.6|14188.6|14192.6|14188.6|14194.2|14190.2|14191.1|14187.1|70
1674432900000|2023-01-23 00:15:00|14191.1|14187.1|14187.9|14183.9|14192.6|14188.6|14184.8|14180.8|67
1674433200000|2023-01-23 00:20:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|12
1674433500000|2023-01-23 00:25:00|14192.6|14188.6|14187.9|14183.9|14192.6|14188.6|14186.4|14182.4|39
1674433800000|2023-01-23 00:30:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|29
1674434100000|2023-01-23 00:35:00|14191.1|14187.1|14195.8|14191.8|14197.3|14193.3|14191.1|14187.1|25
1674434400000|2023-01-23 00:40:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14195.8|14191.8|6
1674434700000|2023-01-23 00:45:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|36
1674435000000|2023-01-23 00:50:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14195.8|14191.8|37
1674435300000|2023-01-23 00:55:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|17
1674435600000|2023-01-23 01:00:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|15
1674435900000|2023-01-23 01:05:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|110
1674436200000|2023-01-23 01:10:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|248
1674436500000|2023-01-23 01:15:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|175
1674436800000|2023-01-23 01:20:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|54
1674437100000|2023-01-23 01:25:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|66
1674437400000|2023-01-23 01:30:00|14208.3|14204.3|14206.7|14202.7|14209.8|14205.8|14206.7|14202.7|20
1674437700000|2023-01-23 01:35:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|39
1674438000000|2023-01-23 01:40:00|14208.3|14204.3|14209.8|14205.8|14212.9|14208.9|14208.3|14204.3|38
1674438300000|2023-01-23 01:45:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|135
1674438600000|2023-01-23 01:50:00|14214.5|14210.5|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|50
1674438900000|2023-01-23 01:55:00|14212.9|14208.9|14211.4|14207.4|14214.5|14210.5|14209.8|14205.8|15
1674439200000|2023-01-23 02:00:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|23
1674439500000|2023-01-23 02:05:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14211.4|14207.4|43
1674439800000|2023-01-23 02:10:00|14211.4|14207.4|14211.4|14207.4|14212.9|14208.9|14211.4|14207.4|19
1674440100000|2023-01-23 02:15:00|14212.9|14208.9|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|30
1674440400000|2023-01-23 02:20:00|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|14212.9|14208.9|34
1674440700000|2023-01-23 02:25:00|14214.5|14210.5|14214.5|14210.5|14214.5|14210.5|14214.5|14210.5|15
1674441000000|2023-01-23 02:30:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|12
1674441300000|2023-01-23 02:35:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|9
1674441600000|2023-01-23 02:40:00|14211.4|14207.4|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|13
1674441900000|2023-01-23 02:45:00|||||||||5
1674442200000|2023-01-23 02:50:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|54
1674442500000|2023-01-23 02:55:00|14208.3|14204.3|14216.1|14212.1|14216.1|14212.1|14208.3|14204.3|64
1674442800000|2023-01-23 03:00:00|||||||||13
1674443100000|2023-01-23 03:05:00|||||||||6
1674443400000|2023-01-23 03:10:00|14222.3|14218.3|14217.6|14213.6|14222.3|14218.3|14217.6|14213.6|89
1674443700000|2023-01-23 03:15:00|14219.2|14215.2|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|28
1674444000000|2023-01-23 03:20:00|14217.6|14213.6|14217.6|14213.6|14219.2|14215.2|14216.1|14212.1|40
1674444300000|2023-01-23 03:25:00|14219.2|14215.2|14220.8|14216.8|14222.3|14218.3|14219.2|14215.2|15
1674444600000|2023-01-23 03:30:00|14219.2|14215.2|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|17
1674444900000|2023-01-23 03:35:00|14214.5|14210.5|14212.9|14208.9|14214.5|14210.5|14212.9|14208.9|25
1674445200000|2023-01-23 03:40:00|14214.5|14210.5|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|20
1674445500000|2023-01-23 03:45:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|15
1674445800000|2023-01-23 03:50:00|14214.5|14210.5|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|13
1674446100000|2023-01-23 03:55:00|14214.5|14210.5|14214.5|14210.5|14216.1|14212.1|14212.9|14208.9|19
1674446400000|2023-01-23 04:00:00|14212.9|14208.9|14216.1|14212.1|14217.6|14213.6|14212.9|14208.9|24
1674446700000|2023-01-23 04:05:00|||||||||38
1674447000000|2023-01-23 04:10:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|13
1674447300000|2023-01-23 04:15:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|11
1674447600000|2023-01-23 04:20:00|14216.1|14212.1|14216.1|14212.1|14217.6|14213.6|14212.9|14208.9|29
1674447900000|2023-01-23 04:25:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|26
1674448200000|2023-01-23 04:30:00|14219.2|14215.2|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|102
1674448500000|2023-01-23 04:35:00|14208.3|14204.3|14209.8|14205.8|14211.4|14207.4|14206.7|14202.7|84
1674448800000|2023-01-23 04:40:00|14206.7|14202.7|14208.3|14204.3|14209.8|14205.8|14206.7|14202.7|39
1674449100000|2023-01-23 04:45:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14206.7|14202.7|43
1674449400000|2023-01-23 04:50:00|14209.8|14205.8|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|37
1674449700000|2023-01-23 04:55:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|577
1674450000000|2023-01-23 05:00:00|14214.5|14210.5|14212.9|14208.9|14214.5|14210.5|14212.9|14208.9|23
1674450300000|2023-01-23 05:05:00|14216.1|14212.1|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|197
1674450600000|2023-01-23 05:10:00|14216.1|14212.1|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|22
1674450900000|2023-01-23 05:15:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|22
1674451200000|2023-01-23 05:20:00|14217.6|14213.6|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|16
1674451500000|2023-01-23 05:25:00|14222.3|14218.3|14222.3|14218.3|14223.9|14219.9|14222.3|14218.3|35
1674451800000|2023-01-23 05:30:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14217.6|14213.6|62
1674452100000|2023-01-23 05:35:00|||||||||9
1674452400000|2023-01-23 05:40:00|||||||||10
1674452700000|2023-01-23 05:45:00|14219.2|14215.2|14220.8|14216.8|14222.3|14218.3|14216.1|14212.1|34
1674453000000|2023-01-23 05:50:00|14219.2|14215.2|14216.1|14212.1|14219.2|14215.2|14216.1|14212.1|16
1674453300000|2023-01-23 05:55:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14214.5|14210.5|9
1674453600000|2023-01-23 06:00:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|11
1674453900000|2023-01-23 06:05:00|14212.9|14208.9|14209.8|14205.8|14212.9|14208.9|14209.8|14205.8|25
1674454200000|2023-01-23 06:10:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14203.6|14199.6|115
1674454500000|2023-01-23 06:15:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|38
1674454800000|2023-01-23 06:20:00|14205.1|14201.1|14194.2|14190.2|14205.1|14201.1|14194.2|14190.2|35
1674455100000|2023-01-23 06:25:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|21
1674455400000|2023-01-23 06:30:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|66
1674455700000|2023-01-23 06:35:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|26
1674456000000|2023-01-23 06:40:00|||||||||7
1674456300000|2023-01-23 06:45:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|20
1674456600000|2023-01-23 06:50:00|14195.8|14191.8|14195.8|14191.8|14197.3|14193.3|14194.2|14190.2|29
1674456900000|2023-01-23 06:55:00|14194.2|14190.2|14195.8|14191.8|14197.3|14193.3|14194.2|14190.2|48
1674457200000|2023-01-23 07:00:00|14197.3|14193.3|14200.4|14196.4|14205.1|14201.1|14192.6|14188.6|55
1674457500000|2023-01-23 07:05:00|14197.3|14193.3|14202|14198|14206.7|14202.7|14197.3|14193.3|61
1674457800000|2023-01-23 07:10:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|42
1674458100000|2023-01-23 07:15:00|14198.9|14194.9|14194.2|14190.2|14198.9|14194.9|14191.1|14187.1|85
1674458400000|2023-01-23 07:20:00|14195.8|14191.8|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|46
1674458700000|2023-01-23 07:25:00|14189.5|14185.5|14172.3|14168.3|14191.1|14187.1|14172.3|14168.3|84
1674459000000|2023-01-23 07:30:00|14178.6|14174.6|14159.8|14155.8|14180.1|14176.1|14159.8|14155.8|208
1674459300000|2023-01-23 07:35:00|14156.7|14152.7|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|132
1674459600000|2023-01-23 07:40:00|14164.5|14160.5|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|77
1674459900000|2023-01-23 07:45:00|14173.9|14169.9|14172.3|14168.3|14177|14173|14169.2|14165.2|82
1674460200000|2023-01-23 07:50:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|87
1674460500000|2023-01-23 07:55:00|14166.1|14162.1|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|114
1674460800000|2023-01-23 08:00:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|137
1674461100000|2023-01-23 08:05:00|14181.7|14177.7|14187.9|14183.9|14189.5|14185.5|14178.6|14174.6|98
1674461400000|2023-01-23 08:10:00|14189.5|14185.5|14181.7|14177.7|14189.5|14185.5|14178.6|14174.6|63
1674461700000|2023-01-23 08:15:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|139
1674462000000|2023-01-23 08:20:00|14184.8|14180.8|14184.8|14180.8|14191.1|14187.1|14181.7|14177.7|89
1674462300000|2023-01-23 08:25:00|14181.7|14177.7|14186.4|14182.4|14187.9|14183.9|14181.7|14177.7|37
1674462600000|2023-01-23 08:30:00|14187.9|14183.9|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|74
1674462900000|2023-01-23 08:35:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|112
1674463200000|2023-01-23 08:40:00|14192.6|14188.6|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|51
1674463500000|2023-01-23 08:45:00|14189.5|14185.5|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|129
1674463800000|2023-01-23 08:50:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14189.5|14185.5|85
1674464100000|2023-01-23 08:55:00|14195.8|14191.8|14197.3|14193.3|14203.6|14199.6|14191.1|14187.1|90
1674464400000|2023-01-23 09:00:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|92
1674464700000|2023-01-23 09:05:00|14192.6|14188.6|14189.5|14185.5|14197.3|14193.3|14187.9|14183.9|21
1674465000000|2023-01-23 09:10:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|95
1674465300000|2023-01-23 09:15:00|14181.7|14177.7|14169.2|14165.2|14184.8|14180.8|14169.2|14165.2|172
1674465600000|2023-01-23 09:20:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|80
1674465900000|2023-01-23 09:25:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|86
1674466200000|2023-01-23 09:30:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|57
1674466500000|2023-01-23 09:35:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14177|14173|88
1674466800000|2023-01-23 09:40:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|31
1674467100000|2023-01-23 09:45:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14177|14173|54
1674467400000|2023-01-23 09:50:00|14180.1|14176.1|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|75
1674467700000|2023-01-23 09:55:00|14180.1|14176.1|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|46
1674468000000|2023-01-23 10:00:00|14183.3|14179.3|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|53
1674468300000|2023-01-23 10:05:00|14170.8|14166.8|14175.4|14171.4|14178.6|14174.6|14166.1|14162.1|53
1674468600000|2023-01-23 10:10:00|14172.3|14168.3|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|60
1674468900000|2023-01-23 10:15:00|14156.7|14152.7|14159.8|14155.8|14166.1|14162.1|14153.6|14149.6|103
1674469200000|2023-01-23 10:20:00|14158.3|14154.3|14152|14148|14159.8|14155.8|14150.4|14146.4|119
1674469500000|2023-01-23 10:25:00|14153.6|14149.6|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|118
1674469800000|2023-01-23 10:30:00|14153.6|14149.6|14152|14148|14156.7|14152.7|14150.4|14146.4|68
1674470100000|2023-01-23 10:35:00|14153.6|14149.6|14161.4|14157.4|14162.9|14158.9|14153.6|14149.6|50
1674470400000|2023-01-23 10:40:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|82
1674470700000|2023-01-23 10:45:00|14162.9|14158.9|14159.8|14155.8|14164.5|14160.5|14159.8|14155.8|36
1674471000000|2023-01-23 10:50:00|14156.7|14152.7|14150.4|14146.4|14159.8|14155.8|14147.3|14143.3|315
1674471300000|2023-01-23 10:55:00|14147.3|14143.3|14136.4|14132.4|14147.3|14143.3|14134.8|14130.8|277
1674471600000|2023-01-23 11:00:00|14137.9|14133.9|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|210
1674471900000|2023-01-23 11:05:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|82
1674472200000|2023-01-23 11:10:00|14131.7|14127.7|14141.1|14137.1|14141.1|14137.1|14131.7|14127.7|147
1674472500000|2023-01-23 11:15:00|14137.9|14133.9|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|117
1674472800000|2023-01-23 11:20:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14131.7|14127.7|140
1674473100000|2023-01-23 11:25:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|85
1674473400000|2023-01-23 11:30:00|14127|14123|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|97
1674473700000|2023-01-23 11:35:00|14128.6|14124.6|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|74
1674474000000|2023-01-23 11:40:00|14128.6|14124.6|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|33
1674474300000|2023-01-23 11:45:00|14130.1|14126.1|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|47
1674474600000|2023-01-23 11:50:00|14136.4|14132.4|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|52
1674474900000|2023-01-23 11:55:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|51
1674475200000|2023-01-23 12:00:00|14137.9|14133.9|14141.1|14137.1|14141.1|14137.1|14134.8|14130.8|52
1674475500000|2023-01-23 12:05:00|14139.5|14135.5|14131.7|14127.7|14139.5|14135.5|14131.7|14127.7|111
1674475800000|2023-01-23 12:10:00|14133.3|14129.3|14122.3|14118.3|14134.8|14130.8|14122.3|14118.3|80
1674476100000|2023-01-23 12:15:00|14125.4|14121.4|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|193
1674476400000|2023-01-23 12:20:00|14136.4|14132.4|14141.1|14137.1|14147.3|14143.3|14133.3|14129.3|336
1674476700000|2023-01-23 12:25:00|14144.2|14140.2|14141.1|14137.1|14144.2|14140.2|14137.9|14133.9|107
1674477000000|2023-01-23 12:30:00|14144.2|14140.2|14144.2|14140.2|14144.2|14140.2|14134.8|14130.8|177
1674477300000|2023-01-23 12:35:00|14147.3|14143.3|14128.6|14124.6|14147.3|14143.3|14128.6|14124.6|143
1674477600000|2023-01-23 12:40:00|14130.1|14126.1|14137.9|14133.9|14137.9|14133.9|14125.4|14121.4|293
1674477900000|2023-01-23 12:45:00|14136.4|14132.4|14141.1|14137.1|14150.4|14146.4|14134.8|14130.8|390
1674478200000|2023-01-23 12:50:00|14144.2|14140.2|14144.2|14140.2|14150.4|14146.4|14144.2|14140.2|154
1674478500000|2023-01-23 12:55:00|14147.3|14143.3|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|363
1674478800000|2023-01-23 13:00:00|14137.9|14133.9|14134.8|14130.8|14144.2|14140.2|14128.6|14124.6|362
1674479100000|2023-01-23 13:05:00|14131.7|14127.7|14137.9|14133.9|14137.9|14133.9|14122.3|14118.3|275
1674479400000|2023-01-23 13:10:00|14134.8|14130.8|14141.1|14137.1|14144.2|14140.2|14131.7|14127.7|354
1674479700000|2023-01-23 13:15:00|14144.2|14140.2|14137.9|14133.9|14144.2|14140.2|14134.8|14130.8|340
1674480000000|2023-01-23 13:20:00|14141.1|14137.1|14156.7|14152.7|14162.9|14158.9|14137.9|14133.9|675
1674480300000|2023-01-23 13:25:00|14155.1|14151.1|14131.7|14127.7|14155.1|14151.1|14128.6|14124.6|399
1674480600000|2023-01-23 13:30:00|14128.6|14124.6|14084.8|14080.8|14131.7|14127.7|14078.6|14074.6|1085
1674480900000|2023-01-23 13:35:00|14087.9|14083.9|14097.3|14093.3|14100.4|14096.4|14080.1|14076.1|849
1674481200000|2023-01-23 13:40:00|14098.9|14094.9|14084.8|14080.8|14106.7|14102.7|14081.7|14077.7|483
1674481500000|2023-01-23 13:45:00|14081.7|14077.7|14072.3|14068.3|14081.7|14077.7|14056.7|14052.7|1131
1674481800000|2023-01-23 13:50:00|14073.9|14069.9|14067.6|14063.6|14081.7|14077.7|14062.9|14058.9|776
1674482100000|2023-01-23 13:55:00|14069.2|14065.2|14081.7|14077.7|14092.6|14088.6|14062.9|14058.9|714
1674482400000|2023-01-23 14:00:00|14084.8|14080.8|14084.8|14080.8|14102|14098|14081.7|14077.7|906
1674482700000|2023-01-23 14:05:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14067.6|14063.6|517
1674483000000|2023-01-23 14:10:00|14091.1|14087.1|14070.8|14066.8|14097.3|14093.3|14066.1|14062.1|437
1674483300000|2023-01-23 14:15:00|14072.3|14068.3|14084.8|14080.8|14087.9|14083.9|14069.2|14065.2|393
1674483600000|2023-01-23 14:20:00|14083.3|14079.3|14103.6|14099.6|14103.6|14099.6|14081.7|14077.7|687
1674483900000|2023-01-23 14:25:00|14102|14098|14097.3|14093.3|14108.3|14104.3|14091.1|14087.1|481
1674484200000|2023-01-23 14:30:00|14095.8|14091.8|14116.1|14112.1|14122.3|14118.3|14091.1|14087.1|765
1674484500000|2023-01-23 14:35:00|14119.2|14115.2|14141.1|14137.1|14145.8|14141.8|14116.1|14112.1|1067
1674484800000|2023-01-23 14:40:00|14144.2|14140.2|14112.9|14108.9|14144.2|14140.2|14108.3|14104.3|832
1674485100000|2023-01-23 14:45:00|14116.1|14112.1|14150.4|14146.4|14153.6|14149.6|14112.9|14108.9|801
1674485400000|2023-01-23 14:50:00|14148.9|14144.9|14147.3|14143.3|14156.7|14152.7|14137.9|14133.9|735
1674485700000|2023-01-23 14:55:00|14144.2|14140.2|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|395
1674486000000|2023-01-23 15:00:00|14142.6|14138.6|14134.8|14130.8|14150.4|14146.4|14125.4|14121.4|567
1674486300000|2023-01-23 15:05:00|14137.9|14133.9|14127|14123|14144.2|14140.2|14127|14123|564
1674486600000|2023-01-23 15:10:00|14128.6|14124.6|14122.3|14118.3|14128.6|14124.6|14112.9|14108.9|626
1674486900000|2023-01-23 15:15:00|14125.4|14121.4|14116.1|14112.1|14128.6|14124.6|14114.5|14110.5|302
1674487200000|2023-01-23 15:20:00|14117.6|14113.6|14119.2|14115.2|14125.4|14121.4|14109.8|14105.8|383
1674487500000|2023-01-23 15:25:00|14120.8|14116.8|14128.6|14124.6|14131.7|14127.7|14119.2|14115.2|562
1674487800000|2023-01-23 15:30:00|14130.1|14126.1|14150.4|14146.4|14150.4|14146.4|14125.4|14121.4|424
1674488100000|2023-01-23 15:35:00|14148.9|14144.9|14169.2|14165.2|14173.9|14169.9|14148.9|14144.9|1046
1674488400000|2023-01-23 15:40:00|14172.3|14168.3|14153.6|14149.6|14172.3|14168.3|14150.4|14146.4|461
1674488700000|2023-01-23 15:45:00|14156.7|14152.7|14156.7|14152.7|14162.9|14158.9|14150.4|14146.4|425
1674489000000|2023-01-23 15:50:00|14155.1|14151.1|14150.4|14146.4|14156.7|14152.7|14131.7|14127.7|979
1674489300000|2023-01-23 15:55:00|14152|14148|14128.6|14124.6|14156.7|14152.7|14128.6|14124.6|621
1674489600000|2023-01-23 16:00:00|14127|14123|14169.2|14165.2|14169.2|14165.2|14125.4|14121.4|888
1674489900000|2023-01-23 16:05:00|14170.8|14166.8|14162.9|14158.9|14183.3|14179.3|14162.9|14158.9|1095
1674490200000|2023-01-23 16:10:00|14159.8|14155.8|14150.4|14146.4|14169.2|14165.2|14150.4|14146.4|621
1674490500000|2023-01-23 16:15:00|14147.3|14143.3|14153.6|14149.6|14155.1|14151.1|14137.9|14133.9|493
1674490800000|2023-01-23 16:20:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14147.3|14143.3|520
1674491100000|2023-01-23 16:25:00|14156.7|14152.7|14133.3|14129.3|14156.7|14152.7|14133.3|14129.3|365
1674491400000|2023-01-23 16:30:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14128.6|14124.6|630
1674491700000|2023-01-23 16:35:00|14136.4|14132.4|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|423
1674492000000|2023-01-23 16:40:00|14133.3|14129.3|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|459
1674492300000|2023-01-23 16:45:00|14136.4|14132.4|14128.6|14124.6|14144.2|14140.2|14125.4|14121.4|384
1674492600000|2023-01-23 16:50:00|14125.4|14121.4|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|341
1674492900000|2023-01-23 16:55:00|14125.4|14121.4|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|269
1674493200000|2023-01-23 17:00:00|14122.3|14118.3|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|490
1674493500000|2023-01-23 17:05:00|14125.4|14121.4|14106.7|14102.7|14128.6|14124.6|14103.6|14099.6|411
1674493800000|2023-01-23 17:10:00|14108.3|14104.3|14114.5|14110.5|14114.5|14110.5|14106.7|14102.7|321
1674494100000|2023-01-23 17:15:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|174
1674494400000|2023-01-23 17:20:00|14119.2|14115.2|14125.4|14121.4|14128.6|14124.6|14116.1|14112.1|207
1674494700000|2023-01-23 17:25:00|14128.6|14124.6|14122.3|14118.3|14131.7|14127.7|14122.3|14118.3|326
1674495000000|2023-01-23 17:30:00|14125.4|14121.4|14137.9|14133.9|14144.2|14140.2|14125.4|14121.4|471
1674495300000|2023-01-23 17:35:00|14134.8|14130.8|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|397
1674495600000|2023-01-23 17:40:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14125.4|14121.4|594
1674495900000|2023-01-23 17:45:00|14130.1|14126.1|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|426
1674496200000|2023-01-23 17:50:00|14130.1|14126.1|14120.8|14116.8|14131.7|14127.7|14109.8|14105.8|753
1674496500000|2023-01-23 17:55:00|14119.2|14115.2|14122.3|14118.3|14128.6|14124.6|14119.2|14115.2|280
1674496800000|2023-01-23 18:00:00|14120.8|14116.8|14128.6|14124.6|14134.8|14130.8|14119.2|14115.2|759
1674497100000|2023-01-23 18:05:00|14127|14123|14112.9|14108.9|14128.6|14124.6|14109.8|14105.8|519
1674497400000|2023-01-23 18:10:00|14116.1|14112.1|14112.9|14108.9|14119.2|14115.2|14109.8|14105.8|428
1674497700000|2023-01-23 18:15:00|14111.4|14107.4|14119.2|14115.2|14119.2|14115.2|14103.6|14099.6|436
1674498000000|2023-01-23 18:20:00|14117.6|14113.6|14106.7|14102.7|14119.2|14115.2|14103.6|14099.6|656
1674498300000|2023-01-23 18:25:00|14105.1|14101.1|14109.8|14105.8|14116.1|14112.1|14100.4|14096.4|601
1674498600000|2023-01-23 18:30:00|14112.9|14108.9|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|482
1674498900000|2023-01-23 18:35:00|14111.4|14107.4|14106.7|14102.7|14112.9|14108.9|14103.6|14099.6|551
1674499200000|2023-01-23 18:40:00|14105.1|14101.1|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|582
1674499500000|2023-01-23 18:45:00|14106.7|14102.7|14103.6|14099.6|14109.8|14105.8|14100.4|14096.4|369
1674499800000|2023-01-23 18:50:00|14106.7|14102.7|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|584
1674500100000|2023-01-23 18:55:00|14094.2|14090.2|14103.6|14099.6|14106.7|14102.7|14094.2|14090.2|585
1674500400000|2023-01-23 19:00:00|14105.1|14101.1|14103.6|14099.6|14106.7|14102.7|14100.4|14096.4|367
1674500700000|2023-01-23 19:05:00|14106.7|14102.7|14103.6|14099.6|14106.7|14102.7|14097.3|14093.3|375
1674501000000|2023-01-23 19:10:00|14102|14098|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|222
1674501300000|2023-01-23 19:15:00|14100.4|14096.4|14106.7|14102.7|14106.7|14102.7|14097.3|14093.3|666
1674501600000|2023-01-23 19:20:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14106.7|14102.7|315
1674501900000|2023-01-23 19:25:00|14106.7|14102.7|14111.4|14107.4|14112.9|14108.9|14103.6|14099.6|290
1674502200000|2023-01-23 19:30:00|14112.9|14108.9|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|333
1674502500000|2023-01-23 19:35:00|14116.1|14112.1|14128.6|14124.6|14128.6|14124.6|14112.9|14108.9|369
1674502800000|2023-01-23 19:40:00|14127|14123|14119.2|14115.2|14128.6|14124.6|14116.1|14112.1|362
1674503100000|2023-01-23 19:45:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|307
1674503400000|2023-01-23 19:50:00|14119.2|14115.2|14109.8|14105.8|14122.3|14118.3|14108.3|14104.3|404
1674503700000|2023-01-23 19:55:00|14111.4|14107.4|14122.3|14118.3|14122.3|14118.3|14105.1|14101.1|959
1674504000000|2023-01-23 20:00:00|14120.8|14116.8|14116.1|14112.1|14125.4|14121.4|14112.9|14108.9|535
1674504300000|2023-01-23 20:05:00|14117.6|14113.6|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|339
1674504600000|2023-01-23 20:10:00|14114.5|14110.5|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|281
1674504900000|2023-01-23 20:15:00|14114.5|14110.5|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|652
1674505200000|2023-01-23 20:20:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14120.8|14116.8|492
1674505500000|2023-01-23 20:25:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|290
1674505800000|2023-01-23 20:30:00|14123.9|14119.9|14116.1|14112.1|14125.4|14121.4|14112.9|14108.9|766
1674506100000|2023-01-23 20:35:00|14114.5|14110.5|14119.2|14115.2|14122.3|14118.3|14109.8|14105.8|687
1674506400000|2023-01-23 20:40:00|14116.1|14112.1|14111.4|14107.4|14116.1|14112.1|14106.7|14102.7|713
1674506700000|2023-01-23 20:45:00|14109.8|14105.8|14106.7|14102.7|14111.4|14107.4|14097.3|14093.3|792
1674507000000|2023-01-23 20:50:00|14109.8|14105.8|14103.6|14099.6|14109.8|14105.8|14103.6|14099.6|282
1674507300000|2023-01-23 20:55:00|14106.7|14102.7|14109.8|14105.8|14112.9|14108.9|14100.4|14096.4|1801
1674507600000|2023-01-23 21:00:00|14106.7|14102.7|14119.2|14115.2|14122.3|14118.3|14103.6|14099.6|871
1674507900000|2023-01-23 21:05:00|14122.3|14118.3|14120.8|14116.8|14122.3|14118.3|14112.9|14108.9|236
1674508200000|2023-01-23 21:10:00|14122.3|14118.3|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|283
1674508500000|2023-01-23 21:15:00|14123.9|14119.9|14116.1|14112.1|14125.4|14121.4|14116.1|14112.1|190
1674508800000|2023-01-23 21:20:00|14112.9|14108.9|14122.3|14118.3|14122.3|14118.3|14112.9|14108.9|199
1674509100000|2023-01-23 21:25:00|14119.2|14115.2|14134.8|14130.8|14134.8|14130.8|14119.2|14115.2|458
1674509400000|2023-01-23 21:30:00|14131.7|14127.7|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|264
1674509700000|2023-01-23 21:35:00|14128.6|14124.6|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|131
1674510000000|2023-01-23 21:40:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|227
1674510300000|2023-01-23 21:45:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|161
1674510600000|2023-01-23 21:50:00|14130.1|14126.1|14131.7|14127.7|14134.8|14130.8|14130.1|14126.1|81
1674510900000|2023-01-23 21:55:00|14130.1|14126.1|14139.5|14135.5|14139.5|14135.5|14130.1|14126.1|176
1674514800000|2023-01-23 23:00:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|13
1674515100000|2023-01-23 23:05:00|14133.3|14129.3|14136.4|14132.4|14137.9|14133.9|14133.3|14129.3|23
1674515400000|2023-01-23 23:10:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14133.3|14129.3|5
1674515700000|2023-01-23 23:15:00|14133.3|14129.3|14136.4|14132.4|14136.4|14132.4|14133.3|14129.3|3
1674516000000|2023-01-23 23:20:00|14134.8|14130.8|14139.5|14135.5|14139.5|14135.5|14134.8|14130.8|9
1674516300000|2023-01-23 23:25:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14137.9|14133.9|11
1674516600000|2023-01-23 23:30:00|14136.4|14132.4|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|13
1674516900000|2023-01-23 23:35:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|10
1674517200000|2023-01-23 23:40:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|10
1674517500000|2023-01-23 23:45:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|12
1674517800000|2023-01-23 23:50:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|10
1674518100000|2023-01-23 23:55:00|14136.4|14132.4|14136.4|14132.4|14136.4|14132.4|14134.8|14130.8|10
1674518400000|2023-01-24 00:00:00|14137.9|14133.9|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|12
1674518700000|2023-01-24 00:05:00|14136.4|14132.4|14137.9|14133.9|14137.9|14133.9|14134.8|14130.8|11
1674519000000|2023-01-24 00:10:00|14136.4|14132.4|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|52
1674519300000|2023-01-24 00:15:00|14136.4|14132.4|14141.1|14137.1|14145.8|14141.8|14134.8|14130.8|98
1674519600000|2023-01-24 00:20:00|14142.6|14138.6|14144.2|14140.2|14147.3|14143.3|14142.6|14138.6|17
1674519900000|2023-01-24 00:25:00|14142.6|14138.6|14142.6|14138.6|14144.2|14140.2|14141.1|14137.1|16
1674520200000|2023-01-24 00:30:00|14141.1|14137.1|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|67
1674520500000|2023-01-24 00:35:00|14142.6|14138.6|14141.1|14137.1|14144.2|14140.2|14141.1|14137.1|27
1674520800000|2023-01-24 00:40:00|14139.5|14135.5|14139.5|14135.5|14141.1|14137.1|14137.9|14133.9|17
1674521100000|2023-01-24 00:45:00|14137.9|14133.9|14139.5|14135.5|14141.1|14137.1|14137.9|14133.9|20
1674521400000|2023-01-24 00:50:00|14137.9|14133.9|14137.9|14133.9|14139.5|14135.5|14137.9|14133.9|6
1674521700000|2023-01-24 00:55:00|14139.5|14135.5|14134.8|14130.8|14139.5|14135.5|14131.7|14127.7|24
1674522000000|2023-01-24 01:00:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|54
1674522300000|2023-01-24 01:05:00|14133.3|14129.3|14128.6|14124.6|14133.3|14129.3|14128.6|14124.6|45
1674522600000|2023-01-24 01:10:00|14131.7|14127.7|14137.9|14133.9|14137.9|14133.9|14131.7|14127.7|21
1674522900000|2023-01-24 01:15:00|14134.8|14130.8|14134.8|14130.8|14136.4|14132.4|14131.7|14127.7|47
1674523200000|2023-01-24 01:20:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14134.8|14130.8|17
1674523500000|2023-01-24 01:25:00|14137.9|14133.9|14131.7|14127.7|14137.9|14133.9|14130.1|14126.1|17
1674523800000|2023-01-24 01:30:00|14130.1|14126.1|14128.6|14124.6|14134.8|14130.8|14128.6|14124.6|9
1674524100000|2023-01-24 01:35:00|14127|14123|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|14
1674524400000|2023-01-24 01:40:00|14130.1|14126.1|14127|14123|14130.1|14126.1|14125.4|14121.4|47
1674524700000|2023-01-24 01:45:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|8
1674525000000|2023-01-24 01:50:00|14127|14123|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|58
1674525300000|2023-01-24 01:55:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14122.3|14118.3|15
1674525600000|2023-01-24 02:00:00|14127|14123|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|25
1674525900000|2023-01-24 02:05:00|14130.1|14126.1|14128.6|14124.6|14131.7|14127.7|14128.6|14124.6|15
1674526200000|2023-01-24 02:10:00|14127|14123|14125.4|14121.4|14127|14123|14125.4|14121.4|7
1674526500000|2023-01-24 02:15:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|6
1674526800000|2023-01-24 02:20:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|19
1674527100000|2023-01-24 02:25:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|5
1674527400000|2023-01-24 02:30:00|||||||||3
1674527700000|2023-01-24 02:35:00|14134.8|14130.8|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|65
1674528000000|2023-01-24 02:40:00|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|14131.7|14127.7|24
1674528300000|2023-01-24 02:45:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|87
1674528600000|2023-01-24 02:50:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14127|14123|58
1674528900000|2023-01-24 02:55:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|6
1674529200000|2023-01-24 03:00:00|14130.1|14126.1|14128.6|14124.6|14130.1|14126.1|14127|14123|11
1674529500000|2023-01-24 03:05:00|14130.1|14126.1|14128.6|14124.6|14130.1|14126.1|14128.6|14124.6|6
1674529800000|2023-01-24 03:10:00|14127|14123|14127|14123|14127|14123|14125.4|14121.4|11
1674530100000|2023-01-24 03:15:00|14125.4|14121.4|14128.6|14124.6|14128.6|14124.6|14125.4|14121.4|3
1674530400000|2023-01-24 03:20:00|14127|14123|14125.4|14121.4|14127|14123|14125.4|14121.4|11
1674530700000|2023-01-24 03:25:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14128.6|14124.6|9
1674531000000|2023-01-24 03:30:00|14130.1|14126.1|14134.8|14130.8|14134.8|14130.8|14128.6|14124.6|17
1674531300000|2023-01-24 03:35:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|20
1674531600000|2023-01-24 03:40:00|14133.3|14129.3|14131.7|14127.7|14133.3|14129.3|14128.6|14124.6|17
1674531900000|2023-01-24 03:45:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|61
1674532200000|2023-01-24 03:50:00|14123.9|14119.9|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|17
1674532500000|2023-01-24 03:55:00|14127|14123|14125.4|14121.4|14127|14123|14125.4|14121.4|14
1674532800000|2023-01-24 04:00:00|14123.9|14119.9|14122.3|14118.3|14123.9|14119.9|14119.2|14115.2|70
1674533100000|2023-01-24 04:05:00|14120.8|14116.8|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|13
1674533400000|2023-01-24 04:10:00|||||||||9
1674533700000|2023-01-24 04:15:00|14120.8|14116.8|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|10
1674534000000|2023-01-24 04:20:00|14120.8|14116.8|14116.1|14112.1|14122.3|14118.3|14116.1|14112.1|31
1674534300000|2023-01-24 04:25:00|14117.6|14113.6|14119.2|14115.2|14119.2|14115.2|14117.6|14113.6|64
1674534600000|2023-01-24 04:30:00|14116.1|14112.1|14114.5|14110.5|14116.1|14112.1|14112.9|14108.9|20
1674534900000|2023-01-24 04:35:00|14112.9|14108.9|14109.8|14105.8|14114.5|14110.5|14109.8|14105.8|13
1674535200000|2023-01-24 04:40:00|14108.3|14104.3|14112.9|14108.9|14122.3|14118.3|14108.3|14104.3|133
1674535500000|2023-01-24 04:45:00|14114.5|14110.5|14112.9|14108.9|14114.5|14110.5|14112.9|14108.9|20
1674535800000|2023-01-24 04:50:00|14114.5|14110.5|14119.2|14115.2|14119.2|14115.2|14114.5|14110.5|25
1674536100000|2023-01-24 04:55:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|23
1674536400000|2023-01-24 05:00:00|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|14116.1|14112.1|4
1674536700000|2023-01-24 05:05:00|||||||||3
1674537000000|2023-01-24 05:10:00|14114.5|14110.5|14117.6|14113.6|14119.2|14115.2|14112.9|14108.9|11
1674537300000|2023-01-24 05:15:00|14116.1|14112.1|14117.6|14113.6|14117.6|14113.6|14116.1|14112.1|17
1674537600000|2023-01-24 05:20:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|4
1674537900000|2023-01-24 05:25:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|13
1674538200000|2023-01-24 05:30:00|||||||||3
1674538500000|2023-01-24 05:35:00|14117.6|14113.6|14116.1|14112.1|14119.2|14115.2|14114.5|14110.5|84
1674538800000|2023-01-24 05:40:00|14119.2|14115.2|14117.6|14113.6|14119.2|14115.2|14116.1|14112.1|17
1674539100000|2023-01-24 05:45:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14117.6|14113.6|9
1674539400000|2023-01-24 05:50:00|14125.4|14121.4|14127|14123|14127|14123|14125.4|14121.4|35
1674539700000|2023-01-24 05:55:00|14128.6|14124.6|14127|14123|14131.7|14127.7|14125.4|14121.4|16
1674540000000|2023-01-24 06:00:00|14128.6|14124.6|14127|14123|14131.7|14127.7|14125.4|14121.4|15
1674540300000|2023-01-24 06:05:00|14125.4|14121.4|14120.8|14116.8|14125.4|14121.4|14119.2|14115.2|12
1674540600000|2023-01-24 06:10:00|14119.2|14115.2|14128.6|14124.6|14128.6|14124.6|14119.2|14115.2|10
1674540900000|2023-01-24 06:15:00|14127|14123|14122.3|14118.3|14127|14123|14122.3|14118.3|8
1674541200000|2023-01-24 06:20:00|14123.9|14119.9|14125.4|14121.4|14127|14123|14122.3|14118.3|9
1674541500000|2023-01-24 06:25:00|14122.3|14118.3|14128.6|14124.6|14130.1|14126.1|14122.3|14118.3|16
1674541800000|2023-01-24 06:30:00|14131.7|14127.7|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|39
1674542100000|2023-01-24 06:35:00|14130.1|14126.1|14131.7|14127.7|14131.7|14127.7|14125.4|14121.4|28
1674542400000|2023-01-24 06:40:00|14128.6|14124.6|14134.8|14130.8|14137.9|14133.9|14128.6|14124.6|25
1674542700000|2023-01-24 06:45:00|14137.9|14133.9|14134.8|14130.8|14137.9|14133.9|14131.7|14127.7|12
1674543000000|2023-01-24 06:50:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|9
1674543300000|2023-01-24 06:55:00|14133.3|14129.3|14133.3|14129.3|14134.8|14130.8|14131.7|14127.7|13
1674543600000|2023-01-24 07:00:00|14131.7|14127.7|14130.1|14126.1|14141.1|14137.1|14130.1|14126.1|60
1674543900000|2023-01-24 07:05:00|14128.6|14124.6|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|28
1674544200000|2023-01-24 07:10:00|14123.9|14119.9|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|107
1674544500000|2023-01-24 07:15:00|14134.8|14130.8|14137.9|14133.9|14141.1|14137.1|14131.7|14127.7|62
1674544800000|2023-01-24 07:20:00|14136.4|14132.4|14139.5|14135.5|14141.1|14137.1|14134.8|14130.8|49
1674545100000|2023-01-24 07:25:00|14137.9|14133.9|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|30
1674545400000|2023-01-24 07:30:00|14142.6|14138.6|14155.1|14151.1|14159.8|14155.8|14141.1|14137.1|210
1674545700000|2023-01-24 07:35:00|14153.6|14149.6|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|52
1674546000000|2023-01-24 07:40:00|14159.8|14155.8|14161.4|14157.4|14162.9|14158.9|14156.7|14152.7|60
1674546300000|2023-01-24 07:45:00|14159.8|14155.8|14156.7|14152.7|14161.4|14157.4|14150.4|14146.4|91
1674546600000|2023-01-24 07:50:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14156.7|14152.7|22
1674546900000|2023-01-24 07:55:00|14159.8|14155.8|14170.8|14166.8|14170.8|14166.8|14158.3|14154.3|156
1674547200000|2023-01-24 08:00:00|14169.2|14165.2|14169.2|14165.2|14178.6|14174.6|14169.2|14165.2|150
1674547500000|2023-01-24 08:05:00|14172.3|14168.3|14161.4|14157.4|14172.3|14168.3|14159.8|14155.8|85
1674547800000|2023-01-24 08:10:00|14159.8|14155.8|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|165
1674548100000|2023-01-24 08:15:00|14155.1|14151.1|14153.6|14149.6|14162.9|14158.9|14150.4|14146.4|66
1674548400000|2023-01-24 08:20:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|52
1674548700000|2023-01-24 08:25:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|26
1674549000000|2023-01-24 08:30:00|14162.9|14158.9|14159.8|14155.8|14169.2|14165.2|14153.6|14149.6|152
1674549300000|2023-01-24 08:35:00|14162.9|14158.9|14184.8|14180.8|14184.8|14180.8|14159.8|14155.8|204
1674549600000|2023-01-24 08:40:00|14183.3|14179.3|14187.9|14183.9|14189.5|14185.5|14181.7|14177.7|159
1674549900000|2023-01-24 08:45:00|14189.5|14185.5|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|127
1674550200000|2023-01-24 08:50:00|14180.1|14176.1|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|176
1674550500000|2023-01-24 08:55:00|14175.4|14171.4|14175.4|14171.4|14180.1|14176.1|14175.4|14171.4|139
1674550800000|2023-01-24 09:00:00|14173.9|14169.9|14159.8|14155.8|14175.4|14171.4|14159.8|14155.8|285
1674551100000|2023-01-24 09:05:00|14161.4|14157.4|14166.1|14162.1|14170.8|14166.8|14159.8|14155.8|83
1674551400000|2023-01-24 09:10:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|71
1674551700000|2023-01-24 09:15:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|24
1674552000000|2023-01-24 09:20:00|14158.3|14154.3|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|72
1674552300000|2023-01-24 09:25:00|14164.5|14160.5|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|130
1674552600000|2023-01-24 09:30:00|14161.4|14157.4|14166.1|14162.1|14172.3|14168.3|14159.8|14155.8|141
1674552900000|2023-01-24 09:35:00|14169.2|14165.2|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|48
1674553200000|2023-01-24 09:40:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|30
1674553500000|2023-01-24 09:45:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14166.1|14162.1|68
1674553800000|2023-01-24 09:50:00|14177|14173|14184.8|14180.8|14191.1|14187.1|14177|14173|71
1674554100000|2023-01-24 09:55:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|25
1674554400000|2023-01-24 10:00:00|14187.9|14183.9|14187.9|14183.9|14189.5|14185.5|14184.8|14180.8|48
1674554700000|2023-01-24 10:05:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|50
1674555000000|2023-01-24 10:10:00|14186.4|14182.4|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|32
1674555300000|2023-01-24 10:15:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14178.6|14174.6|48
1674555600000|2023-01-24 10:20:00|14180.1|14176.1|14187.9|14183.9|14194.2|14190.2|14180.1|14176.1|215
1674555900000|2023-01-24 10:25:00|14186.4|14182.4|14183.3|14179.3|14187.9|14183.9|14181.7|14177.7|59
1674556200000|2023-01-24 10:30:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|95
1674556500000|2023-01-24 10:35:00|14184.8|14180.8|14183.3|14179.3|14184.8|14180.8|14181.7|14177.7|62
1674556800000|2023-01-24 10:40:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|80
1674557100000|2023-01-24 10:45:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|85
1674557400000|2023-01-24 10:50:00|14169.2|14165.2|14178.6|14174.6|14178.6|14174.6|14169.2|14165.2|29
1674557700000|2023-01-24 10:55:00|14177|14173|14187.9|14183.9|14191.1|14187.1|14175.4|14171.4|191
1674558000000|2023-01-24 11:00:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|79
1674558300000|2023-01-24 11:05:00|14177|14173|14169.2|14165.2|14177|14173|14169.2|14165.2|61
1674558600000|2023-01-24 11:10:00|14170.8|14166.8|14172.3|14168.3|14175.4|14171.4|14167.6|14163.6|23
1674558900000|2023-01-24 11:15:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|21
1674559200000|2023-01-24 11:20:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|91
1674559500000|2023-01-24 11:25:00|14169.2|14165.2|14169.2|14165.2|14169.2|14165.2|14164.5|14160.5|88
1674559800000|2023-01-24 11:30:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|93
1674560100000|2023-01-24 11:35:00|14166.1|14162.1|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|46
1674560400000|2023-01-24 11:40:00|14170.8|14166.8|14175.4|14171.4|14175.4|14171.4|14170.8|14166.8|119
1674560700000|2023-01-24 11:45:00|14173.9|14169.9|14172.3|14168.3|14177|14173|14172.3|14168.3|74
1674561000000|2023-01-24 11:50:00|14169.2|14165.2|14166.1|14162.1|14173.9|14169.9|14166.1|14162.1|162
1674561300000|2023-01-24 11:55:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|173
1674561600000|2023-01-24 12:00:00|14162.9|14158.9|14159.8|14155.8|14167.6|14163.6|14159.8|14155.8|91
1674561900000|2023-01-24 12:05:00|14162.9|14158.9|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|66
1674562200000|2023-01-24 12:10:00|14172.3|14168.3|14178.6|14174.6|14183.3|14179.3|14169.2|14165.2|208
1674562500000|2023-01-24 12:15:00|14180.1|14176.1|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|108
1674562800000|2023-01-24 12:20:00|14180.1|14176.1|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|27
1674563100000|2023-01-24 12:25:00|14172.3|14168.3|14170.8|14166.8|14175.4|14171.4|14169.2|14165.2|111
1674563400000|2023-01-24 12:30:00|14172.3|14168.3|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|266
1674563700000|2023-01-24 12:35:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|311
1674564000000|2023-01-24 12:40:00|14169.2|14165.2|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|374
1674564300000|2023-01-24 12:45:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|320
1674564600000|2023-01-24 12:50:00|14156.7|14152.7|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|83
1674564900000|2023-01-24 12:55:00|14158.3|14154.3|14147.3|14143.3|14159.8|14155.8|14147.3|14143.3|929
1674565200000|2023-01-24 13:00:00|14148.9|14144.9|14153.6|14149.6|14153.6|14149.6|14125.4|14121.4|1090
1674565500000|2023-01-24 13:05:00|14156.7|14152.7|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|465
1674565800000|2023-01-24 13:10:00|14152|14148|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|278
1674566100000|2023-01-24 13:15:00|14156.7|14152.7|14144.2|14140.2|14162.9|14158.9|14136.4|14132.4|324
1674566400000|2023-01-24 13:20:00|14145.8|14141.8|14181.7|14177.7|14191.1|14187.1|14144.2|14140.2|765
1674566700000|2023-01-24 13:25:00|14178.6|14174.6|14212.9|14208.9|14212.9|14208.9|14172.3|14168.3|1291
1674567000000|2023-01-24 13:30:00|14216.1|14212.1|14189.5|14185.5|14225.4|14221.4|14178.6|14174.6|1107
1674567300000|2023-01-24 13:35:00|14191.1|14187.1|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|553
1674567600000|2023-01-24 13:40:00|14184.8|14180.8|14172.3|14168.3|14191.1|14187.1|14156.7|14152.7|830
1674567900000|2023-01-24 13:45:00|14169.2|14165.2|14153.6|14149.6|14169.2|14165.2|14144.2|14140.2|593
1674568200000|2023-01-24 13:50:00|14156.7|14152.7|14144.2|14140.2|14159.8|14155.8|14131.7|14127.7|1231
1674568500000|2023-01-24 13:55:00|14141.1|14137.1|14155.1|14151.1|14161.4|14157.4|14137.9|14133.9|462
1674568800000|2023-01-24 14:00:00|14156.7|14152.7|14137.9|14133.9|14159.8|14155.8|14137.9|14133.9|856
1674569100000|2023-01-24 14:05:00|14141.1|14137.1|14162.9|14158.9|14169.2|14165.2|14141.1|14137.1|766
1674569400000|2023-01-24 14:10:00|14159.8|14155.8|14166.1|14162.1|14181.7|14177.7|14159.8|14155.8|885
1674569700000|2023-01-24 14:15:00|14162.9|14158.9|14147.3|14143.3|14166.1|14162.1|14141.1|14137.1|835
1674570000000|2023-01-24 14:20:00|14144.2|14140.2|14147.3|14143.3|14153.6|14149.6|14137.9|14133.9|737
1674570300000|2023-01-24 14:25:00|14150.4|14146.4|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|708
1674570600000|2023-01-24 14:30:00|14159.8|14155.8|14156.7|14152.7|14166.1|14162.1|14147.3|14143.3|891
1674570900000|2023-01-24 14:35:00|14155.1|14151.1|14141.1|14137.1|14156.7|14152.7|14128.6|14124.6|1027
1674571200000|2023-01-24 14:40:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14137.9|14133.9|386
1674571500000|2023-01-24 14:45:00|14128.6|14124.6|14103.6|14099.6|14142.6|14138.6|14094.2|14090.2|1775
1674571800000|2023-01-24 14:50:00|14100.4|14096.4|14083.3|14079.3|14100.4|14096.4|14062.9|14058.9|1367
1674572100000|2023-01-24 14:55:00|14081.7|14077.7|14094.2|14090.2|14100.4|14096.4|14075.4|14071.4|1132
1674572400000|2023-01-24 15:00:00|14097.3|14093.3|14131.7|14127.7|14131.7|14127.7|14094.2|14090.2|914
1674572700000|2023-01-24 15:05:00|14130.1|14126.1|14122.3|14118.3|14131.7|14127.7|14119.2|14115.2|791
1674573000000|2023-01-24 15:10:00|14119.2|14115.2|14153.6|14149.6|14153.6|14149.6|14119.2|14115.2|1071
1674573300000|2023-01-24 15:15:00|14150.4|14146.4|14141.1|14137.1|14156.7|14152.7|14137.9|14133.9|740
1674573600000|2023-01-24 15:20:00|14142.6|14138.6|14162.9|14158.9|14162.9|14158.9|14142.6|14138.6|456
1674573900000|2023-01-24 15:25:00|14166.1|14162.1|14184.8|14180.8|14187.9|14183.9|14166.1|14162.1|978
1674574200000|2023-01-24 15:30:00|14181.7|14177.7|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|725
1674574500000|2023-01-24 15:35:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|1141
1674574800000|2023-01-24 15:40:00|14184.8|14180.8|14231.7|14227.7|14231.7|14227.7|14181.7|14177.7|1475
1674575100000|2023-01-24 15:45:00|14234.8|14230.8|14241.1|14237.1|14244.2|14240.2|14222.3|14218.3|1184
1674575400000|2023-01-24 15:50:00|14242.6|14238.6|14247.3|14243.3|14256.7|14252.7|14234.8|14230.8|931
1674575700000|2023-01-24 15:55:00|14250.4|14246.4|14253.6|14249.6|14275.4|14271.4|14250.4|14246.4|1560
1674576000000|2023-01-24 16:00:00|14255.1|14251.1|14244.2|14240.2|14256.7|14252.7|14234.8|14230.8|1284
1674576300000|2023-01-24 16:05:00|14247.3|14243.3|14244.2|14240.2|14256.7|14252.7|14241.1|14237.1|668
1674576600000|2023-01-24 16:10:00|14245.8|14241.8|14266.1|14262.1|14275.4|14271.4|14245.8|14241.8|793
1674576900000|2023-01-24 16:15:00|14267.6|14263.6|14256.7|14252.7|14269.2|14265.2|14244.2|14240.2|803
1674577200000|2023-01-24 16:20:00|14259.8|14255.8|14272.3|14268.3|14281.7|14277.7|14256.7|14252.7|606
1674577500000|2023-01-24 16:25:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|390
1674577800000|2023-01-24 16:30:00|14275.4|14271.4|14262.9|14258.9|14275.4|14271.4|14253.6|14249.6|667
1674578100000|2023-01-24 16:35:00|14266.1|14262.1|14259.8|14255.8|14269.2|14265.2|14256.7|14252.7|596
1674578400000|2023-01-24 16:40:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|709
1674578700000|2023-01-24 16:45:00|14262.9|14258.9|14259.8|14255.8|14269.2|14265.2|14250.4|14246.4|819
1674579000000|2023-01-24 16:50:00|14256.7|14252.7|14253.6|14249.6|14258.3|14254.3|14250.4|14246.4|465
1674579300000|2023-01-24 16:55:00|14250.4|14246.4|14256.7|14252.7|14269.2|14265.2|14247.3|14243.3|1226
1674579600000|2023-01-24 17:00:00|14259.8|14255.8|14248.9|14244.9|14259.8|14255.8|14247.3|14243.3|430
1674579900000|2023-01-24 17:05:00|14250.4|14246.4|14242.6|14238.6|14250.4|14246.4|14241.1|14237.1|838
1674580200000|2023-01-24 17:10:00|14244.2|14240.2|14259.8|14255.8|14259.8|14255.8|14241.1|14237.1|537
1674580500000|2023-01-24 17:15:00|14256.7|14252.7|14244.2|14240.2|14256.7|14252.7|14244.2|14240.2|235
1674580800000|2023-01-24 17:20:00|14242.6|14238.6|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|585
1674581100000|2023-01-24 17:25:00|14247.3|14243.3|14234.8|14230.8|14250.4|14246.4|14231.7|14227.7|659
1674581400000|2023-01-24 17:30:00|14231.7|14227.7|14247.3|14243.3|14247.3|14243.3|14228.6|14224.6|644
1674581700000|2023-01-24 17:35:00|14253.6|14249.6|14247.3|14243.3|14258.3|14254.3|14244.2|14240.2|584
1674582000000|2023-01-24 17:40:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|255
1674582300000|2023-01-24 17:45:00|14236.4|14232.4|14228.6|14224.6|14241.1|14237.1|14225.4|14221.4|531
1674582600000|2023-01-24 17:50:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|407
1674582900000|2023-01-24 17:55:00|14227|14223|14250.4|14246.4|14250.4|14246.4|14227|14223|438
1674583200000|2023-01-24 18:00:00|14252|14248|14253.6|14249.6|14275.4|14271.4|14252|14248|958
1674583500000|2023-01-24 18:05:00|14255.1|14251.1|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|381
1674583800000|2023-01-24 18:10:00|14266.1|14262.1|14272.3|14268.3|14275.4|14271.4|14262.9|14258.9|364
1674584100000|2023-01-24 18:15:00|14269.2|14265.2|14278.6|14274.6|14278.6|14274.6|14269.2|14265.2|370
1674584400000|2023-01-24 18:20:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14269.2|14265.2|341
1674584700000|2023-01-24 18:25:00|14283.3|14279.3|14284.8|14280.8|14291.1|14287.1|14278.6|14274.6|720
1674585000000|2023-01-24 18:30:00|14287.9|14283.9|14291.1|14287.1|14297.3|14293.3|14281.7|14277.7|789
1674585300000|2023-01-24 18:35:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|326
1674585600000|2023-01-24 18:40:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|332
1674585900000|2023-01-24 18:45:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|364
1674586200000|2023-01-24 18:50:00|14287.9|14283.9|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|337
1674586500000|2023-01-24 18:55:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14287.9|14283.9|439
1674586800000|2023-01-24 19:00:00|14292.6|14288.6|14303.6|14299.6|14303.6|14299.6|14284.8|14280.8|812
1674587100000|2023-01-24 19:05:00|14300.4|14296.4|14309.8|14305.8|14309.8|14305.8|14294.2|14290.2|547
1674587400000|2023-01-24 19:10:00|14306.7|14302.7|14319.2|14315.2|14319.2|14315.2|14306.7|14302.7|537
1674587700000|2023-01-24 19:15:00|14320.8|14316.8|14303.6|14299.6|14325.4|14321.4|14303.6|14299.6|1058
1674588000000|2023-01-24 19:20:00|14306.7|14302.7|14300.4|14296.4|14312.9|14308.9|14297.3|14293.3|521
1674588300000|2023-01-24 19:25:00|14298.9|14294.9|14303.6|14299.6|14309.8|14305.8|14297.3|14293.3|468
1674588600000|2023-01-24 19:30:00|14300.4|14296.4|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|412
1674588900000|2023-01-24 19:35:00|14300.4|14296.4|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|283
1674589200000|2023-01-24 19:40:00|14298.9|14294.9|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|180
1674589500000|2023-01-24 19:45:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|477
1674589800000|2023-01-24 19:50:00|14294.2|14290.2|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|404
1674590100000|2023-01-24 19:55:00|14289.5|14285.5|14284.8|14280.8|14291.1|14287.1|14275.4|14271.4|1054
1674590400000|2023-01-24 20:00:00|14287.9|14283.9|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|466
1674590700000|2023-01-24 20:05:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|197
1674591000000|2023-01-24 20:10:00|14278.6|14274.6|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|510
1674591300000|2023-01-24 20:15:00|14278.6|14274.6|14287.9|14283.9|14294.2|14290.2|14275.4|14271.4|771
1674591600000|2023-01-24 20:20:00|14289.5|14285.5|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|417
1674591900000|2023-01-24 20:25:00|14286.4|14282.4|14284.8|14280.8|14287.9|14283.9|14280.1|14276.1|335
1674592200000|2023-01-24 20:30:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|313
1674592500000|2023-01-24 20:35:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|413
1674592800000|2023-01-24 20:40:00|14295.8|14291.8|14294.2|14290.2|14297.3|14293.3|14294.2|14290.2|282
1674593100000|2023-01-24 20:45:00|14291.1|14287.1|14300.4|14296.4|14306.7|14302.7|14287.9|14283.9|397
1674593400000|2023-01-24 20:50:00|14302|14298|14289.5|14285.5|14302|14298|14287.9|14283.9|452
1674593700000|2023-01-24 20:55:00|14291.1|14287.1|14297.3|14293.3|14303.6|14299.6|14289.5|14285.5|1643
1674594000000|2023-01-24 21:00:00|14300.4|14296.4|14297.3|14293.3|14311.4|14307.4|14294.2|14290.2|1536
1674594300000|2023-01-24 21:05:00|14300.4|14296.4|14312.9|14308.9|14312.9|14308.9|14297.3|14293.3|410
1674594600000|2023-01-24 21:10:00|14309.8|14305.8|14322.3|14318.3|14322.3|14318.3|14306.7|14302.7|811
1674594900000|2023-01-24 21:15:00|14316.1|14312.1|14319.2|14315.2|14322.3|14318.3|14309.8|14305.8|477
1674595200000|2023-01-24 21:20:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|345
1674595500000|2023-01-24 21:25:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|125
1674595800000|2023-01-24 21:30:00|14319.2|14315.2|14312.9|14308.9|14319.2|14315.2|14312.9|14308.9|164
1674596100000|2023-01-24 21:35:00|14316.1|14312.1|14312.9|14308.9|14316.1|14312.1|14312.9|14308.9|239
1674596400000|2023-01-24 21:40:00|14314.5|14310.5|14319.2|14315.2|14322.3|14318.3|14314.5|14310.5|138
1674596700000|2023-01-24 21:45:00|14317.6|14313.6|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|332
1674597000000|2023-01-24 21:50:00|14316.1|14312.1|14323.9|14319.9|14325.4|14321.4|14316.1|14312.1|214
1674597300000|2023-01-24 21:55:00|14322.3|14318.3|14314.5|14310.5|14322.3|14318.3|14312.9|14308.9|102
1674601200000|2023-01-24 23:00:00|14322.3|14318.3|14316.1|14312.1|14323.9|14319.9|14312.9|14308.9|104
1674601500000|2023-01-24 23:05:00|14319.2|14315.2|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|37
1674601800000|2023-01-24 23:10:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14320.8|14316.8|40
1674602100000|2023-01-24 23:15:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|62
1674602400000|2023-01-24 23:20:00|14323.9|14319.9|14325.4|14321.4|14325.4|14321.4|14323.9|14319.9|28
1674602700000|2023-01-24 23:25:00|||||||||52
1674603000000|2023-01-24 23:30:00|14322.3|14318.3|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|172
1674603300000|2023-01-24 23:35:00|14325.4|14321.4|14323.9|14319.9|14331.7|14327.7|14322.3|14318.3|90
1674603600000|2023-01-24 23:40:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|57
1674603900000|2023-01-24 23:45:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|12
1674604200000|2023-01-24 23:50:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|23
1674604500000|2023-01-24 23:55:00|14323.9|14319.9|14331.7|14327.7|14331.7|14327.7|14323.9|14319.9|96
1674604800000|2023-01-25 00:00:00|14328.6|14324.6|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|50
1674605100000|2023-01-25 00:05:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|26
1674605400000|2023-01-25 00:10:00|14327|14323|14331.7|14327.7|14331.7|14327.7|14325.4|14321.4|43
1674605700000|2023-01-25 00:15:00|14333.3|14329.3|14333.3|14329.3|14334.8|14330.8|14331.7|14327.7|39
1674606000000|2023-01-25 00:20:00|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|14331.7|14327.7|45
1674606300000|2023-01-25 00:25:00|14333.3|14329.3|14336.4|14332.4|14337.9|14333.9|14331.7|14327.7|59
1674606600000|2023-01-25 00:30:00|14334.8|14330.8|14306.7|14302.7|14337.9|14333.9|14297.3|14293.3|283
1674606900000|2023-01-25 00:35:00|14305.1|14301.1|14311.4|14307.4|14311.4|14307.4|14300.4|14296.4|83
1674607200000|2023-01-25 00:40:00|14312.9|14308.9|14322.3|14318.3|14322.3|14318.3|14309.8|14305.8|62
1674607500000|2023-01-25 00:45:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|34
1674607800000|2023-01-25 00:50:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|46
1674608100000|2023-01-25 00:55:00|14320.8|14316.8|14328.6|14324.6|14328.6|14324.6|14319.2|14315.2|104
1674608400000|2023-01-25 01:00:00|14325.4|14321.4|14337.9|14333.9|14337.9|14333.9|14325.4|14321.4|76
1674608700000|2023-01-25 01:05:00|14334.8|14330.8|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|40
1674609000000|2023-01-25 01:10:00|14336.4|14332.4|14334.8|14330.8|14341.1|14337.1|14334.8|14330.8|52
1674609300000|2023-01-25 01:15:00|14336.4|14332.4|14331.7|14327.7|14336.4|14332.4|14328.6|14324.6|46
1674609600000|2023-01-25 01:20:00|14333.3|14329.3|14328.6|14324.6|14333.3|14329.3|14325.4|14321.4|25
1674609900000|2023-01-25 01:25:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14322.3|14318.3|40
1674610200000|2023-01-25 01:30:00|14323.9|14319.9|14323.9|14319.9|14325.4|14321.4|14319.2|14315.2|35
1674610500000|2023-01-25 01:35:00|14325.4|14321.4|14323.9|14319.9|14325.4|14321.4|14322.3|14318.3|15
1674610800000|2023-01-25 01:40:00|14325.4|14321.4|14319.2|14315.2|14327|14323|14319.2|14315.2|23
1674611100000|2023-01-25 01:45:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|23
1674611400000|2023-01-25 01:50:00|14320.8|14316.8|14322.3|14318.3|14323.9|14319.9|14320.8|14316.8|13
1674611700000|2023-01-25 01:55:00|14319.2|14315.2|14320.8|14316.8|14322.3|14318.3|14319.2|14315.2|44
1674612000000|2023-01-25 02:00:00|14319.2|14315.2|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|48
1674612300000|2023-01-25 02:05:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|32
1674612600000|2023-01-25 02:10:00|14320.8|14316.8|14325.4|14321.4|14325.4|14321.4|14320.8|14316.8|11
1674612900000|2023-01-25 02:15:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|30
1674613200000|2023-01-25 02:20:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|33
1674613500000|2023-01-25 02:25:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14319.2|14315.2|49
1674613800000|2023-01-25 02:30:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|70
1674614100000|2023-01-25 02:35:00|||||||||21
1674614400000|2023-01-25 02:40:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|67
1674615000000|2023-01-25 02:50:00|||||||||10
1674615300000|2023-01-25 02:55:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14316.1|14312.1|8
1674615600000|2023-01-25 03:00:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|85
1674615900000|2023-01-25 03:05:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|8
1674616200000|2023-01-25 03:10:00|14308.3|14304.3|14309.8|14305.8|14311.4|14307.4|14308.3|14304.3|26
1674616500000|2023-01-25 03:15:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14311.4|14307.4|7
1674616800000|2023-01-25 03:20:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|14
1674617100000|2023-01-25 03:25:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14306.7|14302.7|16
1674617400000|2023-01-25 03:30:00|14303.6|14299.6|14298.9|14294.9|14303.6|14299.6|14297.3|14293.3|38
1674617700000|2023-01-25 03:35:00|14297.3|14293.3|14297.3|14293.3|14300.4|14296.4|14295.8|14291.8|45
1674618000000|2023-01-25 03:40:00|14294.2|14290.2|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|73
1674618300000|2023-01-25 03:45:00|14292.6|14288.6|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|53
1674618600000|2023-01-25 03:50:00|14298.9|14294.9|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|26
1674618900000|2023-01-25 03:55:00|14291.1|14287.1|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|61
1674619200000|2023-01-25 04:00:00|14292.6|14288.6|14297.3|14293.3|14298.9|14294.9|14291.1|14287.1|25
1674619500000|2023-01-25 04:05:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|35
1674619800000|2023-01-25 04:10:00|14292.6|14288.6|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|49
1674620100000|2023-01-25 04:15:00|14292.6|14288.6|14284.8|14280.8|14294.2|14290.2|14284.8|14280.8|160
1674620400000|2023-01-25 04:20:00|14286.4|14282.4|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|60
1674620700000|2023-01-25 04:25:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14287.9|14283.9|19
1674621000000|2023-01-25 04:30:00|14292.6|14288.6|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|65
1674621300000|2023-01-25 04:35:00|14292.6|14288.6|14291.1|14287.1|14292.6|14288.6|14291.1|14287.1|2
1674621600000|2023-01-25 04:40:00|14289.5|14285.5|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|38
1674621900000|2023-01-25 04:45:00|14300.4|14296.4|14294.2|14290.2|14300.4|14296.4|14292.6|14288.6|30
1674622200000|2023-01-25 04:50:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|5
1674622500000|2023-01-25 04:55:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14297.3|14293.3|21
1674622800000|2023-01-25 05:00:00|14294.2|14290.2|14291.1|14287.1|14294.2|14290.2|14291.1|14287.1|10
1674623100000|2023-01-25 05:05:00|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|14294.2|14290.2|17
1674623400000|2023-01-25 05:10:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|8
1674623700000|2023-01-25 05:15:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14291.1|14287.1|30
1674624000000|2023-01-25 05:20:00|14295.8|14291.8|14297.3|14293.3|14297.3|14293.3|14295.8|14291.8|9
1674624300000|2023-01-25 05:25:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|27
1674624600000|2023-01-25 05:30:00|14300.4|14296.4|14298.9|14294.9|14302|14298|14298.9|14294.9|3
1674624900000|2023-01-25 05:35:00|14297.3|14293.3|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|51
1674625200000|2023-01-25 05:40:00|14292.6|14288.6|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|19
1674625500000|2023-01-25 05:45:00|14295.8|14291.8|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|44
1674625800000|2023-01-25 05:50:00|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|14297.3|14293.3|15
1674626100000|2023-01-25 05:55:00|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|10
1674626400000|2023-01-25 06:00:00|14303.6|14299.6|14303.6|14299.6|14303.6|14299.6|14300.4|14296.4|29
1674626700000|2023-01-25 06:05:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14305.1|14301.1|11
1674627000000|2023-01-25 06:10:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|32
1674627300000|2023-01-25 06:15:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14311.4|14307.4|4
1674627600000|2023-01-25 06:20:00|14309.8|14305.8|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|28
1674627900000|2023-01-25 06:25:00|||||||||2
1674628200000|2023-01-25 06:30:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|46
1674628500000|2023-01-25 06:35:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14309.8|14305.8|45
1674628800000|2023-01-25 06:40:00|14311.4|14307.4|14312.9|14308.9|14312.9|14308.9|14309.8|14305.8|12
1674629100000|2023-01-25 06:45:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|21
1674629400000|2023-01-25 06:50:00|14306.7|14302.7|14312.9|14308.9|14312.9|14308.9|14305.1|14301.1|62
1674629700000|2023-01-25 06:55:00|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|14309.8|14305.8|30
1674630000000|2023-01-25 07:00:00|14312.9|14308.9|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|58
1674630300000|2023-01-25 07:05:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14309.8|14305.8|18
1674630600000|2023-01-25 07:10:00|14308.3|14304.3|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|74
1674630900000|2023-01-25 07:15:00|14300.4|14296.4|14309.8|14305.8|14309.8|14305.8|14300.4|14296.4|104
1674631200000|2023-01-25 07:20:00|14306.7|14302.7|14309.8|14305.8|14311.4|14307.4|14303.6|14299.6|49
1674631500000|2023-01-25 07:25:00|14306.7|14302.7|14303.6|14299.6|14312.9|14308.9|14303.6|14299.6|85
1674631800000|2023-01-25 07:30:00|14302|14298|14291.1|14287.1|14302|14298|14287.9|14283.9|175
1674632100000|2023-01-25 07:35:00|14292.6|14288.6|14300.4|14296.4|14300.4|14296.4|14292.6|14288.6|42
1674632400000|2023-01-25 07:40:00|14303.6|14299.6|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|81
1674632700000|2023-01-25 07:45:00|14308.3|14304.3|14306.7|14302.7|14309.8|14305.8|14305.1|14301.1|60
1674633000000|2023-01-25 07:50:00|14309.8|14305.8|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|114
1674633300000|2023-01-25 07:55:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|87
1674633600000|2023-01-25 08:00:00|14319.2|14315.2|14334.8|14330.8|14334.8|14330.8|14316.1|14312.1|183
1674633900000|2023-01-25 08:05:00|14337.9|14333.9|14337.9|14333.9|14347.3|14343.3|14334.8|14330.8|234
1674634200000|2023-01-25 08:10:00|14339.5|14335.5|14334.8|14330.8|14341.1|14337.1|14331.7|14327.7|137
1674634500000|2023-01-25 08:15:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14328.6|14324.6|123
1674634800000|2023-01-25 08:20:00|14336.4|14332.4|14336.4|14332.4|14341.1|14337.1|14331.7|14327.7|64
1674635100000|2023-01-25 08:25:00|14337.9|14333.9|14337.9|14333.9|14344.2|14340.2|14334.8|14330.8|215
1674635400000|2023-01-25 08:30:00|14341.1|14337.1|14341.1|14337.1|14347.3|14343.3|14341.1|14337.1|222
1674635700000|2023-01-25 08:35:00|14342.6|14338.6|14341.1|14337.1|14344.2|14340.2|14341.1|14337.1|45
1674636000000|2023-01-25 08:40:00|14342.6|14338.6|14342.6|14338.6|14344.2|14340.2|14334.8|14330.8|104
1674636300000|2023-01-25 08:45:00|14341.1|14337.1|14359.8|14355.8|14359.8|14355.8|14337.9|14333.9|107
1674636600000|2023-01-25 08:50:00|14361.4|14357.4|14356.7|14352.7|14362.9|14358.9|14353.6|14349.6|166
1674636900000|2023-01-25 08:55:00|14355.1|14351.1|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|95
1674637200000|2023-01-25 09:00:00|14347.3|14343.3|14362.9|14358.9|14369.2|14365.2|14347.3|14343.3|304
1674637500000|2023-01-25 09:05:00|14361.4|14357.4|14359.8|14355.8|14366.1|14362.1|14353.6|14349.6|92
1674637800000|2023-01-25 09:10:00|14358.3|14354.3|14353.6|14349.6|14362.9|14358.9|14353.6|14349.6|110
1674638100000|2023-01-25 09:15:00|14352|14348|14350.4|14346.4|14356.7|14352.7|14347.3|14343.3|76
1674638400000|2023-01-25 09:20:00|14352|14348|14350.4|14346.4|14353.6|14349.6|14347.3|14343.3|70
1674638700000|2023-01-25 09:25:00|14353.6|14349.6|14356.7|14352.7|14359.8|14355.8|14350.4|14346.4|87
1674639000000|2023-01-25 09:30:00|14358.3|14354.3|14366.1|14362.1|14369.2|14365.2|14356.7|14352.7|137
1674639300000|2023-01-25 09:35:00|14367.6|14363.6|14364.5|14360.5|14372.3|14368.3|14362.9|14358.9|189
1674639600000|2023-01-25 09:40:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|61
1674639900000|2023-01-25 09:45:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|129
1674640200000|2023-01-25 09:50:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|144
1674640500000|2023-01-25 09:55:00|14362.9|14358.9|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|110
1674640800000|2023-01-25 10:00:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14362.9|14358.9|65
1674641100000|2023-01-25 10:05:00|14367.6|14363.6|14362.9|14358.9|14367.6|14363.6|14359.8|14355.8|259
1674641400000|2023-01-25 10:10:00|14361.4|14357.4|14366.1|14362.1|14369.2|14365.2|14361.4|14357.4|346
1674641700000|2023-01-25 10:15:00|14369.2|14365.2|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|33
1674642000000|2023-01-25 10:20:00|14367.6|14363.6|14366.1|14362.1|14369.2|14365.2|14366.1|14362.1|67
1674642300000|2023-01-25 10:25:00|14369.2|14365.2|14369.2|14365.2|14372.3|14368.3|14362.9|14358.9|134
1674642600000|2023-01-25 10:30:00|14366.1|14362.1|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|131
1674642900000|2023-01-25 10:35:00|14366.1|14362.1|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|93
1674643200000|2023-01-25 10:40:00|14364.5|14360.5|14359.8|14355.8|14364.5|14360.5|14359.8|14355.8|54
1674643500000|2023-01-25 10:45:00|14356.7|14352.7|14366.1|14362.1|14366.1|14362.1|14356.7|14352.7|199
1674643800000|2023-01-25 10:50:00|14364.5|14360.5|14366.1|14362.1|14367.6|14363.6|14362.9|14358.9|61
1674644100000|2023-01-25 10:55:00|14362.9|14358.9|14362.9|14358.9|14366.1|14362.1|14359.8|14355.8|104
1674644400000|2023-01-25 11:00:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14359.8|14355.8|48
1674644700000|2023-01-25 11:05:00|14356.7|14352.7|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|62
1674645000000|2023-01-25 11:10:00|14361.4|14357.4|14362.9|14358.9|14364.5|14360.5|14359.8|14355.8|30
1674645300000|2023-01-25 11:15:00|14359.8|14355.8|14359.8|14355.8|14359.8|14355.8|14356.7|14352.7|80
1674645600000|2023-01-25 11:20:00|14362.9|14358.9|14359.8|14355.8|14366.1|14362.1|14358.3|14354.3|146
1674645900000|2023-01-25 11:25:00|14361.4|14357.4|14353.6|14349.6|14362.9|14358.9|14350.4|14346.4|65
1674646200000|2023-01-25 11:30:00|14352|14348|14353.6|14349.6|14355.1|14351.1|14344.2|14340.2|169
1674646500000|2023-01-25 11:35:00|14355.1|14351.1|14356.7|14352.7|14359.8|14355.8|14353.6|14349.6|70
1674646800000|2023-01-25 11:40:00|14358.3|14354.3|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|62
1674647100000|2023-01-25 11:45:00|14364.5|14360.5|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|40
1674647400000|2023-01-25 11:50:00|14364.5|14360.5|14362.9|14358.9|14369.2|14365.2|14362.9|14358.9|129
1674647700000|2023-01-25 11:55:00|14366.1|14362.1|14366.1|14362.1|14366.1|14362.1|14362.9|14358.9|77
1674648000000|2023-01-25 12:00:00|14364.5|14360.5|14356.7|14352.7|14364.5|14360.5|14356.7|14352.7|251
1674648300000|2023-01-25 12:05:00|14359.8|14355.8|14359.8|14355.8|14362.9|14358.9|14356.7|14352.7|155
1674648600000|2023-01-25 12:10:00|14361.4|14357.4|14359.8|14355.8|14362.9|14358.9|14359.8|14355.8|35
1674648900000|2023-01-25 12:15:00|14361.4|14357.4|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|252
1674649200000|2023-01-25 12:20:00|14366.1|14362.1|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|186
1674649500000|2023-01-25 12:25:00|14362.9|14358.9|14366.1|14362.1|14378.6|14374.6|14362.9|14358.9|309
1674649800000|2023-01-25 12:30:00|14369.2|14365.2|14378.6|14374.6|14378.6|14374.6|14362.9|14358.9|296
1674650100000|2023-01-25 12:35:00|14377|14373|14381.7|14377.7|14394.2|14390.2|14377|14373|695
1674650400000|2023-01-25 12:40:00|14383.3|14379.3|14380.1|14376.1|14384.8|14380.8|14378.6|14374.6|186
1674650700000|2023-01-25 12:45:00|14378.6|14374.6|14381.7|14377.7|14387.9|14383.9|14378.6|14374.6|186
1674651000000|2023-01-25 12:50:00|14380.1|14376.1|14387.9|14383.9|14391.1|14387.1|14380.1|14376.1|123
1674651300000|2023-01-25 12:55:00|14392.6|14388.6|14391.1|14387.1|14394.2|14390.2|14387.9|14383.9|261
1674651600000|2023-01-25 13:00:00|14394.2|14390.2|14384.8|14380.8|14397.3|14393.3|14381.7|14377.7|557
1674651900000|2023-01-25 13:05:00|14383.3|14379.3|14370.8|14366.8|14383.3|14379.3|14366.1|14362.1|307
1674652200000|2023-01-25 13:10:00|14372.3|14368.3|14366.1|14362.1|14381.7|14377.7|14362.9|14358.9|609
1674652500000|2023-01-25 13:15:00|14362.9|14358.9|14366.1|14362.1|14378.6|14374.6|14362.9|14358.9|646
1674652800000|2023-01-25 13:20:00|14364.5|14360.5|14362.9|14358.9|14378.6|14374.6|14362.9|14358.9|717
1674653100000|2023-01-25 13:25:00|14359.8|14355.8|14366.1|14362.1|14369.2|14365.2|14356.7|14352.7|506
1674653400000|2023-01-25 13:30:00|14362.9|14358.9|14356.7|14352.7|14369.2|14365.2|14356.7|14352.7|440
1674653700000|2023-01-25 13:35:00|14358.3|14354.3|14369.2|14365.2|14378.6|14374.6|14353.6|14349.6|506
1674654000000|2023-01-25 13:40:00|14367.6|14363.6|14341.1|14337.1|14369.2|14365.2|14334.8|14330.8|909
1674654300000|2023-01-25 13:45:00|14342.6|14338.6|14341.1|14337.1|14350.4|14346.4|14334.8|14330.8|610
1674654600000|2023-01-25 13:50:00|14337.9|14333.9|14331.7|14327.7|14345.8|14341.8|14331.7|14327.7|453
1674654900000|2023-01-25 13:55:00|14334.8|14330.8|14319.2|14315.2|14334.8|14330.8|14309.8|14305.8|829
1674655200000|2023-01-25 14:00:00|14316.1|14312.1|14309.8|14305.8|14328.6|14324.6|14306.7|14302.7|792
1674655500000|2023-01-25 14:05:00|14306.7|14302.7|14325.4|14321.4|14325.4|14321.4|14306.7|14302.7|399
1674655800000|2023-01-25 14:10:00|14323.9|14319.9|14325.4|14321.4|14328.6|14324.6|14319.2|14315.2|512
1674656100000|2023-01-25 14:15:00|14328.6|14324.6|14306.7|14302.7|14330.1|14326.1|14306.7|14302.7|499
1674656400000|2023-01-25 14:20:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14291.1|14287.1|619
1674656700000|2023-01-25 14:25:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14294.2|14290.2|884
1674657000000|2023-01-25 14:30:00|14306.7|14302.7|14325.4|14321.4|14337.9|14333.9|14306.7|14302.7|1286
1674657300000|2023-01-25 14:35:00|14323.9|14319.9|14334.8|14330.8|14337.9|14333.9|14322.3|14318.3|791
1674657600000|2023-01-25 14:40:00|14337.9|14333.9|14325.4|14321.4|14347.3|14343.3|14319.2|14315.2|636
1674657900000|2023-01-25 14:45:00|14323.9|14319.9|14322.3|14318.3|14341.1|14337.1|14319.2|14315.2|951
1674658200000|2023-01-25 14:50:00|14325.4|14321.4|14322.3|14318.3|14328.6|14324.6|14306.7|14302.7|922
1674658500000|2023-01-25 14:55:00|14325.4|14321.4|14337.9|14333.9|14341.1|14337.1|14316.1|14312.1|849
1674658800000|2023-01-25 15:00:00|14336.4|14332.4|14359.8|14355.8|14369.2|14365.2|14334.8|14330.8|1449
1674659100000|2023-01-25 15:05:00|14362.9|14358.9|14366.1|14362.1|14381.7|14377.7|14353.6|14349.6|1566
1674659400000|2023-01-25 15:10:00|14362.9|14358.9|14356.7|14352.7|14373.9|14369.9|14353.6|14349.6|794
1674659700000|2023-01-25 15:15:00|14353.6|14349.6|14369.2|14365.2|14369.2|14365.2|14344.2|14340.2|910
1674660000000|2023-01-25 15:20:00|14366.1|14362.1|14344.2|14340.2|14372.3|14368.3|14344.2|14340.2|805
1674660300000|2023-01-25 15:25:00|14341.1|14337.1|14344.2|14340.2|14353.6|14349.6|14341.1|14337.1|686
1674660600000|2023-01-25 15:30:00|14347.3|14343.3|14325.4|14321.4|14347.3|14343.3|14322.3|14318.3|1009
1674660900000|2023-01-25 15:35:00|14328.6|14324.6|14297.3|14293.3|14328.6|14324.6|14297.3|14293.3|920
1674661200000|2023-01-25 15:40:00|14294.2|14290.2|14297.3|14293.3|14306.7|14302.7|14287.9|14283.9|1759
1674661500000|2023-01-25 15:45:00|14294.2|14290.2|14287.9|14283.9|14303.6|14299.6|14287.9|14283.9|1208
1674661800000|2023-01-25 15:50:00|14286.4|14282.4|14284.8|14280.8|14300.4|14296.4|14278.6|14274.6|997
1674662100000|2023-01-25 15:55:00|14283.3|14279.3|14275.4|14271.4|14284.8|14280.8|14272.3|14268.3|900
1674662400000|2023-01-25 16:00:00|14272.3|14268.3|14247.3|14243.3|14278.6|14274.6|14247.3|14243.3|902
1674662700000|2023-01-25 16:05:00|14248.9|14244.9|14250.4|14246.4|14256.7|14252.7|14234.8|14230.8|1502
1674663000000|2023-01-25 16:10:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14231.7|14227.7|1031
1674663300000|2023-01-25 16:15:00|14248.9|14244.9|14262.9|14258.9|14262.9|14258.9|14247.3|14243.3|583
1674663600000|2023-01-25 16:20:00|14261.4|14257.4|14266.1|14262.1|14266.1|14262.1|14253.6|14249.6|877
1674663900000|2023-01-25 16:25:00|14262.9|14258.9|14250.4|14246.4|14266.1|14262.1|14250.4|14246.4|814
1674664200000|2023-01-25 16:30:00|14247.3|14243.3|14228.6|14224.6|14253.6|14249.6|14228.6|14224.6|829
1674664500000|2023-01-25 16:35:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|839
1674664800000|2023-01-25 16:40:00|14219.2|14215.2|14241.1|14237.1|14244.2|14240.2|14219.2|14215.2|686
1674665100000|2023-01-25 16:45:00|14244.2|14240.2|14247.3|14243.3|14256.7|14252.7|14241.1|14237.1|1079
1674665400000|2023-01-25 16:50:00|14244.2|14240.2|14266.1|14262.1|14281.7|14277.7|14244.2|14240.2|966
1674665700000|2023-01-25 16:55:00|14269.2|14265.2|14266.1|14262.1|14269.2|14265.2|14259.8|14255.8|650
1674666000000|2023-01-25 17:00:00|14267.6|14263.6|14247.3|14243.3|14269.2|14265.2|14247.3|14243.3|613
1674666300000|2023-01-25 17:05:00|14248.9|14244.9|14262.9|14258.9|14262.9|14258.9|14247.3|14243.3|309
1674666600000|2023-01-25 17:10:00|14259.8|14255.8|14256.7|14252.7|14266.1|14262.1|14256.7|14252.7|320
1674666900000|2023-01-25 17:15:00|14253.6|14249.6|14262.9|14258.9|14266.1|14262.1|14253.6|14249.6|267
1674667200000|2023-01-25 17:20:00|14266.1|14262.1|14272.3|14268.3|14278.6|14274.6|14262.9|14258.9|391
1674667500000|2023-01-25 17:25:00|14275.4|14271.4|14269.2|14265.2|14281.7|14277.7|14266.1|14262.1|562
1674667800000|2023-01-25 17:30:00|14272.3|14268.3|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|438
1674668100000|2023-01-25 17:35:00|14270.8|14266.8|14259.8|14255.8|14272.3|14268.3|14256.7|14252.7|524
1674668400000|2023-01-25 17:40:00|14261.4|14257.4|14278.6|14274.6|14278.6|14274.6|14259.8|14255.8|378
1674668700000|2023-01-25 17:45:00|14277|14273|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|351
1674669000000|2023-01-25 17:50:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14270.8|14266.8|287
1674669300000|2023-01-25 17:55:00|14272.3|14268.3|14256.7|14252.7|14275.4|14271.4|14250.4|14246.4|682
1674669600000|2023-01-25 18:00:00|14253.6|14249.6|14272.3|14268.3|14283.3|14279.3|14253.6|14249.6|630
1674669900000|2023-01-25 18:05:00|14275.4|14271.4|14281.7|14277.7|14292.6|14288.6|14269.2|14265.2|679
1674670200000|2023-01-25 18:10:00|14284.8|14280.8|14278.6|14274.6|14291.1|14287.1|14277|14273|470
1674670500000|2023-01-25 18:15:00|14281.7|14277.7|14287.9|14283.9|14291.1|14287.1|14281.7|14277.7|378
1674670800000|2023-01-25 18:20:00|14291.1|14287.1|14312.9|14308.9|14316.1|14312.1|14287.9|14283.9|685
1674671100000|2023-01-25 18:25:00|14316.1|14312.1|14319.2|14315.2|14319.2|14315.2|14306.7|14302.7|549
1674671400000|2023-01-25 18:30:00|14316.1|14312.1|14306.7|14302.7|14319.2|14315.2|14306.7|14302.7|594
1674671700000|2023-01-25 18:35:00|14309.8|14305.8|14297.3|14293.3|14309.8|14305.8|14297.3|14293.3|352
1674672000000|2023-01-25 18:40:00|14295.8|14291.8|14306.7|14302.7|14308.3|14304.3|14295.8|14291.8|412
1674672300000|2023-01-25 18:45:00|14303.6|14299.6|14306.7|14302.7|14309.8|14305.8|14300.4|14296.4|330
1674672600000|2023-01-25 18:50:00|14309.8|14305.8|14303.6|14299.6|14319.2|14315.2|14303.6|14299.6|474
1674672900000|2023-01-25 18:55:00|14306.7|14302.7|14300.4|14296.4|14312.9|14308.9|14300.4|14296.4|401
1674673200000|2023-01-25 19:00:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14292.6|14288.6|471
1674673500000|2023-01-25 19:05:00|14297.3|14293.3|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|550
1674673800000|2023-01-25 19:10:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|358
1674674100000|2023-01-25 19:15:00|14298.9|14294.9|14275.4|14271.4|14298.9|14294.9|14272.3|14268.3|824
1674674400000|2023-01-25 19:20:00|14272.3|14268.3|14262.9|14258.9|14275.4|14271.4|14262.9|14258.9|361
1674674700000|2023-01-25 19:25:00|14261.4|14257.4|14256.7|14252.7|14261.4|14257.4|14237.9|14233.9|796
1674675000000|2023-01-25 19:30:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14252|14248|515
1674675300000|2023-01-25 19:35:00|14266.1|14262.1|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|298
1674675600000|2023-01-25 19:40:00|14266.1|14262.1|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|502
1674675900000|2023-01-25 19:45:00|14269.2|14265.2|14267.6|14263.6|14269.2|14265.2|14256.7|14252.7|484
1674676200000|2023-01-25 19:50:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14259.8|14255.8|354
1674676500000|2023-01-25 19:55:00|14269.2|14265.2|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|672
1674676800000|2023-01-25 20:00:00|14262.9|14258.9|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|707
1674677100000|2023-01-25 20:05:00|14278.6|14274.6|14275.4|14271.4|14281.7|14277.7|14275.4|14271.4|231
1674677400000|2023-01-25 20:10:00|14273.9|14269.9|14269.2|14265.2|14275.4|14271.4|14266.1|14262.1|516
1674677700000|2023-01-25 20:15:00|14270.8|14266.8|14262.9|14258.9|14272.3|14268.3|14262.9|14258.9|344
1674678000000|2023-01-25 20:20:00|14266.1|14262.1|14269.2|14265.2|14272.3|14268.3|14264.5|14260.5|320
1674678300000|2023-01-25 20:25:00|14266.1|14262.1|14259.8|14255.8|14269.2|14265.2|14253.6|14249.6|297
1674678600000|2023-01-25 20:30:00|14262.9|14258.9|14278.6|14274.6|14281.7|14277.7|14262.9|14258.9|585
1674678900000|2023-01-25 20:35:00|14281.7|14277.7|14297.3|14293.3|14297.3|14293.3|14278.6|14274.6|1045
1674679200000|2023-01-25 20:40:00|14298.9|14294.9|14306.7|14302.7|14309.8|14305.8|14294.2|14290.2|930
1674679500000|2023-01-25 20:45:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|1122
1674679800000|2023-01-25 20:50:00|14311.4|14307.4|14328.6|14324.6|14328.6|14324.6|14305.1|14301.1|1656
1674680100000|2023-01-25 20:55:00|14327|14323|14322.3|14318.3|14328.6|14324.6|14316.1|14312.1|3002
1674680400000|2023-01-25 21:00:00|14319.2|14315.2|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|1972
1674680700000|2023-01-25 21:05:00|14322.3|14318.3|14325.4|14321.4|14328.6|14324.6|14316.1|14312.1|670
1674681000000|2023-01-25 21:10:00|14327|14323|14325.4|14321.4|14330.1|14326.1|14323.9|14319.9|419
1674681300000|2023-01-25 21:15:00|14328.6|14324.6|14334.8|14330.8|14337.9|14333.9|14322.3|14318.3|844
1674681600000|2023-01-25 21:20:00|14336.4|14332.4|14325.4|14321.4|14336.4|14332.4|14316.1|14312.1|862
1674681900000|2023-01-25 21:25:00|14322.3|14318.3|14316.1|14312.1|14325.4|14321.4|14312.9|14308.9|403
1674682200000|2023-01-25 21:30:00|14317.6|14313.6|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|318
1674682500000|2023-01-25 21:35:00|14317.6|14313.6|14319.2|14315.2|14322.3|14318.3|14317.6|14313.6|120
1674682800000|2023-01-25 21:40:00|14322.3|14318.3|14312.9|14308.9|14322.3|14318.3|14311.4|14307.4|262
1674683100000|2023-01-25 21:45:00|14316.1|14312.1|14309.8|14305.8|14317.6|14313.6|14309.8|14305.8|391
1674683400000|2023-01-25 21:50:00|14311.4|14307.4|14325.4|14321.4|14328.6|14324.6|14311.4|14307.4|178
1674683700000|2023-01-25 21:55:00|14327|14323|14330.1|14326.1|14331.7|14327.7|14323.9|14319.9|123
1674687600000|2023-01-25 23:00:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|21
1674687900000|2023-01-25 23:05:00|14327|14323|14328.6|14324.6|14334.8|14330.8|14325.4|14321.4|39
1674688200000|2023-01-25 23:10:00|14330.1|14326.1|14328.6|14324.6|14330.1|14326.1|14328.6|14324.6|81
1674688500000|2023-01-25 23:15:00|14331.7|14327.7|14328.6|14324.6|14331.7|14327.7|14328.6|14324.6|9
1674688800000|2023-01-25 23:20:00|14330.1|14326.1|14327|14323|14330.1|14326.1|14327|14323|10
1674689100000|2023-01-25 23:25:00|14325.4|14321.4|14328.6|14324.6|14330.1|14326.1|14325.4|14321.4|0
1674689400000|2023-01-25 23:30:00|14333.3|14329.3|14334.8|14330.8|14337.9|14333.9|14328.6|14324.6|47
1674689700000|2023-01-25 23:35:00|14331.7|14327.7|14334.8|14330.8|14336.4|14332.4|14330.1|14326.1|49
1674690000000|2023-01-25 23:40:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|10
1674690300000|2023-01-25 23:45:00|14337.9|14333.9|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|8
1674690600000|2023-01-25 23:50:00|14337.9|14333.9|14339.5|14335.5|14341.1|14337.1|14337.9|14333.9|41
1674690900000|2023-01-25 23:55:00|14337.9|14333.9|14334.8|14330.8|14341.1|14337.1|14333.3|14329.3|10
1674691200000|2023-01-26 00:00:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14328.6|14324.6|38
1674691500000|2023-01-26 00:05:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|8
1674691800000|2023-01-26 00:10:00|14336.4|14332.4|14341.1|14337.1|14341.1|14337.1|14334.8|14330.8|25
1674692100000|2023-01-26 00:15:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|42
1674692400000|2023-01-26 00:20:00|14334.8|14330.8|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|30
1674692700000|2023-01-26 00:25:00|14330.1|14326.1|14328.6|14324.6|14334.8|14330.8|14328.6|14324.6|49
1674693000000|2023-01-26 00:30:00|14325.4|14321.4|14323.9|14319.9|14328.6|14324.6|14322.3|14318.3|44
1674693300000|2023-01-26 00:35:00|14325.4|14321.4|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|9
1674693600000|2023-01-26 00:40:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|20
1674693900000|2023-01-26 00:45:00|||||||||2
1674694200000|2023-01-26 00:50:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|19
1674694500000|2023-01-26 00:55:00|14327|14323|14320.8|14316.8|14328.6|14324.6|14319.2|14315.2|15
1674694800000|2023-01-26 01:00:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|19
1674695100000|2023-01-26 01:05:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|40
1674695400000|2023-01-26 01:10:00|14323.9|14319.9|14328.6|14324.6|14328.6|14324.6|14322.3|14318.3|16
1674695700000|2023-01-26 01:15:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|21
1674696000000|2023-01-26 01:20:00|14327|14323|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|16
1674696300000|2023-01-26 01:25:00|14327|14323|14323.9|14319.9|14327|14323|14322.3|14318.3|22
1674696600000|2023-01-26 01:30:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14323.9|14319.9|3
1674696900000|2023-01-26 01:35:00|14327|14323|14328.6|14324.6|14328.6|14324.6|14325.4|14321.4|29
1674697200000|2023-01-26 01:40:00|14325.4|14321.4|14323.9|14319.9|14328.6|14324.6|14320.8|14316.8|173
1674697500000|2023-01-26 01:45:00|14322.3|14318.3|14323.9|14319.9|14325.4|14321.4|14322.3|14318.3|12
1674697800000|2023-01-26 01:50:00|14322.3|14318.3|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|19
1674698100000|2023-01-26 01:55:00|14316.1|14312.1|14322.3|14318.3|14322.3|14318.3|14316.1|14312.1|39
1674698400000|2023-01-26 02:00:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|24
1674698700000|2023-01-26 02:05:00|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|14322.3|14318.3|2
1674699000000|2023-01-26 02:10:00|14325.4|14321.4|14323.9|14319.9|14325.4|14321.4|14323.9|14319.9|17
1674699300000|2023-01-26 02:15:00|14325.4|14321.4|14319.2|14315.2|14325.4|14321.4|14319.2|14315.2|43
1674699600000|2023-01-26 02:20:00|14317.6|14313.6|14319.2|14315.2|14319.2|14315.2|14316.1|14312.1|60
1674699900000|2023-01-26 02:25:00|14317.6|14313.6|14312.9|14308.9|14317.6|14313.6|14312.9|14308.9|43
1674700200000|2023-01-26 02:30:00|14316.1|14312.1|14320.8|14316.8|14322.3|14318.3|14316.1|14312.1|23
1674700500000|2023-01-26 02:35:00|14319.2|14315.2|14325.4|14321.4|14325.4|14321.4|14319.2|14315.2|14
1674700800000|2023-01-26 02:40:00|14323.9|14319.9|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|7
1674701400000|2023-01-26 02:50:00|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|14325.4|14321.4|8
1674701700000|2023-01-26 02:55:00|14327|14323|14327|14323|14328.6|14324.6|14325.4|14321.4|15
1674702000000|2023-01-26 03:00:00|14328.6|14324.6|14327|14323|14328.6|14324.6|14327|14323|8
1674702300000|2023-01-26 03:05:00|14325.4|14321.4|14331.7|14327.7|14331.7|14327.7|14325.4|14321.4|39
1674702600000|2023-01-26 03:10:00|14334.8|14330.8|14333.3|14329.3|14334.8|14330.8|14333.3|14329.3|48
1674702900000|2023-01-26 03:15:00|14331.7|14327.7|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|31
1674703200000|2023-01-26 03:20:00|14336.4|14332.4|14334.8|14330.8|14337.9|14333.9|14334.8|14330.8|28
1674703500000|2023-01-26 03:25:00|14336.4|14332.4|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|11
1674703800000|2023-01-26 03:30:00|||||||||2
1674704100000|2023-01-26 03:35:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|40
1674704400000|2023-01-26 03:40:00|14336.4|14332.4|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|22
1674704700000|2023-01-26 03:45:00|14337.9|14333.9|14336.4|14332.4|14337.9|14333.9|14334.8|14330.8|28
1674705000000|2023-01-26 03:50:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|5
1674705300000|2023-01-26 03:55:00|14337.9|14333.9|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|17
1674705600000|2023-01-26 04:00:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|9
1674705900000|2023-01-26 04:05:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|27
1674706500000|2023-01-26 04:15:00|14339.5|14335.5|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|15
1674706800000|2023-01-26 04:20:00|14342.6|14338.6|14342.6|14338.6|14344.2|14340.2|14341.1|14337.1|18
1674707100000|2023-01-26 04:25:00|14341.1|14337.1|14341.1|14337.1|14341.1|14337.1|14337.9|14333.9|23
1674707400000|2023-01-26 04:30:00|14339.5|14335.5|14337.9|14333.9|14339.5|14335.5|14337.9|14333.9|15
1674707700000|2023-01-26 04:35:00|14339.5|14335.5|14337.9|14333.9|14339.5|14335.5|14334.8|14330.8|24
1674708000000|2023-01-26 04:40:00|||||||||1
1674708300000|2023-01-26 04:45:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14336.4|14332.4|22
1674708600000|2023-01-26 04:50:00|14341.1|14337.1|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|14
1674708900000|2023-01-26 04:55:00|14336.4|14332.4|14336.4|14332.4|14337.9|14333.9|14336.4|14332.4|15
1674709200000|2023-01-26 05:00:00|14337.9|14333.9|14337.9|14333.9|14337.9|14333.9|14334.8|14330.8|26
1674709500000|2023-01-26 05:05:00|14334.8|14330.8|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|86
1674709800000|2023-01-26 05:10:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|20
1674710100000|2023-01-26 05:15:00|14333.3|14329.3|14334.8|14330.8|14334.8|14330.8|14331.7|14327.7|6
1674710400000|2023-01-26 05:20:00|||||||||1
1674710700000|2023-01-26 05:25:00|14331.7|14327.7|14333.3|14329.3|14334.8|14330.8|14331.7|14327.7|62
1674711000000|2023-01-26 05:30:00|14331.7|14327.7|14331.7|14327.7|14334.8|14330.8|14331.7|14327.7|29
1674711300000|2023-01-26 05:35:00|14330.1|14326.1|14331.7|14327.7|14334.8|14330.8|14330.1|14326.1|11
1674711600000|2023-01-26 05:40:00|14328.6|14324.6|14328.6|14324.6|14330.1|14326.1|14328.6|14324.6|19
1674711900000|2023-01-26 05:45:00|14331.7|14327.7|14325.4|14321.4|14331.7|14327.7|14322.3|14318.3|75
1674712200000|2023-01-26 05:50:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14322.3|14318.3|33
1674712500000|2023-01-26 05:55:00|14320.8|14316.8|14325.4|14321.4|14325.4|14321.4|14320.8|14316.8|21
1674712800000|2023-01-26 06:00:00|14323.9|14319.9|14328.6|14324.6|14331.7|14327.7|14322.3|14318.3|16
1674713100000|2023-01-26 06:05:00|14327|14323|14325.4|14321.4|14328.6|14324.6|14322.3|14318.3|37
1674713400000|2023-01-26 06:10:00|14322.3|14318.3|14325.4|14321.4|14325.4|14321.4|14322.3|14318.3|18
1674713700000|2023-01-26 06:15:00|14322.3|14318.3|14322.3|14318.3|14323.9|14319.9|14322.3|14318.3|28
1674714000000|2023-01-26 06:20:00|14325.4|14321.4|14328.6|14324.6|14328.6|14324.6|14323.9|14319.9|43
1674714300000|2023-01-26 06:25:00|14327|14323|14334.8|14330.8|14334.8|14330.8|14327|14323|61
1674714600000|2023-01-26 06:30:00|14337.9|14333.9|14331.7|14327.7|14337.9|14333.9|14331.7|14327.7|81
1674714900000|2023-01-26 06:35:00|14333.3|14329.3|14330.1|14326.1|14334.8|14330.8|14330.1|14326.1|31
1674715200000|2023-01-26 06:40:00|14328.6|14324.6|14325.4|14321.4|14331.7|14327.7|14325.4|14321.4|40
1674715500000|2023-01-26 06:45:00|14322.3|14318.3|14320.8|14316.8|14325.4|14321.4|14319.2|14315.2|65
1674715800000|2023-01-26 06:50:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14319.2|14315.2|32
1674716100000|2023-01-26 06:55:00|14316.1|14312.1|14311.4|14307.4|14316.1|14312.1|14309.8|14305.8|50
1674716400000|2023-01-26 07:00:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14311.4|14307.4|22
1674716700000|2023-01-26 07:05:00|14314.5|14310.5|14309.8|14305.8|14316.1|14312.1|14308.3|14304.3|35
1674717000000|2023-01-26 07:10:00|14306.7|14302.7|14303.6|14299.6|14308.3|14304.3|14300.4|14296.4|74
1674717300000|2023-01-26 07:15:00|14305.1|14301.1|14302|14298|14309.8|14305.8|14300.4|14296.4|54
1674717600000|2023-01-26 07:20:00|14303.6|14299.6|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|142
1674717900000|2023-01-26 07:25:00|14302|14298|14289.5|14285.5|14302|14298|14287.9|14283.9|124
1674718200000|2023-01-26 07:30:00|14291.1|14287.1|14291.1|14287.1|14294.2|14290.2|14287.9|14283.9|55
1674718500000|2023-01-26 07:35:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14291.1|14287.1|29
1674718800000|2023-01-26 07:40:00|14287.9|14283.9|14300.4|14296.4|14300.4|14296.4|14287.9|14283.9|34
1674719100000|2023-01-26 07:45:00|14298.9|14294.9|14311.4|14307.4|14312.9|14308.9|14298.9|14294.9|69
1674719400000|2023-01-26 07:50:00|14312.9|14308.9|14303.6|14299.6|14312.9|14308.9|14300.4|14296.4|30
1674719700000|2023-01-26 07:55:00|14306.7|14302.7|14312.9|14308.9|14312.9|14308.9|14306.7|14302.7|74
1674720000000|2023-01-26 08:00:00|14309.8|14305.8|14300.4|14296.4|14316.1|14312.1|14300.4|14296.4|94
1674720300000|2023-01-26 08:05:00|14302|14298|14298.9|14294.9|14305.1|14301.1|14294.2|14290.2|114
1674720600000|2023-01-26 08:10:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|106
1674720900000|2023-01-26 08:15:00|14300.4|14296.4|14300.4|14296.4|14303.6|14299.6|14284.8|14280.8|258
1674721200000|2023-01-26 08:20:00|14297.3|14293.3|14309.8|14305.8|14316.1|14312.1|14297.3|14293.3|93
1674721500000|2023-01-26 08:25:00|14308.3|14304.3|14311.4|14307.4|14316.1|14312.1|14308.3|14304.3|85
1674721800000|2023-01-26 08:30:00|14312.9|14308.9|14319.2|14315.2|14319.2|14315.2|14309.8|14305.8|61
1674722100000|2023-01-26 08:35:00|14320.8|14316.8|14312.9|14308.9|14320.8|14316.8|14309.8|14305.8|116
1674722400000|2023-01-26 08:40:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14306.7|14302.7|71
1674722700000|2023-01-26 08:45:00|14312.9|14308.9|14309.8|14305.8|14316.1|14312.1|14303.6|14299.6|135
1674723000000|2023-01-26 08:50:00|14311.4|14307.4|14306.7|14302.7|14311.4|14307.4|14306.7|14302.7|64
1674723300000|2023-01-26 08:55:00|14308.3|14304.3|14303.6|14299.6|14308.3|14304.3|14300.4|14296.4|37
1674723600000|2023-01-26 09:00:00|14305.1|14301.1|14306.7|14302.7|14306.7|14302.7|14303.6|14299.6|36
1674723900000|2023-01-26 09:05:00|14303.6|14299.6|14297.3|14293.3|14303.6|14299.6|14291.1|14287.1|109
1674724200000|2023-01-26 09:10:00|14295.8|14291.8|14287.9|14283.9|14297.3|14293.3|14287.9|14283.9|84
1674724500000|2023-01-26 09:15:00|14286.4|14282.4|14269.2|14265.2|14286.4|14282.4|14269.2|14265.2|182
1674724800000|2023-01-26 09:20:00|14267.6|14263.6|14272.3|14268.3|14275.4|14271.4|14266.1|14262.1|141
1674725100000|2023-01-26 09:25:00|14270.8|14266.8|14256.7|14252.7|14272.3|14268.3|14256.7|14252.7|122
1674725400000|2023-01-26 09:30:00|14253.6|14249.6|14237.9|14233.9|14253.6|14249.6|14234.8|14230.8|352
1674725700000|2023-01-26 09:35:00|14236.4|14232.4|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|202
1674726000000|2023-01-26 09:40:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|141
1674726300000|2023-01-26 09:45:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|60
1674726600000|2023-01-26 09:50:00|14245.8|14241.8|14247.3|14243.3|14250.4|14246.4|14242.6|14238.6|93
1674726900000|2023-01-26 09:55:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|150
1674727200000|2023-01-26 10:00:00|14245.8|14241.8|14250.4|14246.4|14253.6|14249.6|14244.2|14240.2|103
1674727500000|2023-01-26 10:05:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|168
1674727800000|2023-01-26 10:10:00|14258.3|14254.3|14252|14248|14259.8|14255.8|14248.9|14244.9|140
1674728100000|2023-01-26 10:15:00|14250.4|14246.4|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|27
1674728400000|2023-01-26 10:20:00|14250.4|14246.4|14250.4|14246.4|14252|14248|14247.3|14243.3|50
1674728700000|2023-01-26 10:25:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|34
1674729000000|2023-01-26 10:30:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|16
1674729300000|2023-01-26 10:35:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|33
1674729600000|2023-01-26 10:40:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|57
1674729900000|2023-01-26 10:45:00|14253.6|14249.6|14253.6|14249.6|14259.8|14255.8|14252|14248|55
1674730200000|2023-01-26 10:50:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|16
1674730500000|2023-01-26 10:55:00|14255.1|14251.1|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|31
1674730800000|2023-01-26 11:00:00|14253.6|14249.6|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|61
1674731100000|2023-01-26 11:05:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|60
1674731400000|2023-01-26 11:10:00|14248.9|14244.9|14239.5|14235.5|14248.9|14244.9|14237.9|14233.9|84
1674731700000|2023-01-26 11:15:00|14241.1|14237.1|14237.9|14233.9|14242.6|14238.6|14237.9|14233.9|88
1674732000000|2023-01-26 11:20:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14239.5|14235.5|8
1674732300000|2023-01-26 11:25:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14234.8|14230.8|46
1674732600000|2023-01-26 11:30:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|120
1674732900000|2023-01-26 11:35:00|14227|14223|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|99
1674733200000|2023-01-26 11:40:00|14230.1|14226.1|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|32
1674733500000|2023-01-26 11:45:00|14228.6|14224.6|14228.6|14224.6|14230.1|14226.1|14225.4|14221.4|103
1674733800000|2023-01-26 11:50:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|101
1674734100000|2023-01-26 11:55:00|14236.4|14232.4|14241.1|14237.1|14242.6|14238.6|14234.8|14230.8|179
1674734400000|2023-01-26 12:00:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|373
1674734700000|2023-01-26 12:05:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|84
1674735000000|2023-01-26 12:10:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14234.8|14230.8|130
1674735300000|2023-01-26 12:15:00|14242.6|14238.6|14239.5|14235.5|14244.2|14240.2|14237.9|14233.9|69
1674735600000|2023-01-26 12:20:00|14241.1|14237.1|14233.3|14229.3|14244.2|14240.2|14233.3|14229.3|132
1674735900000|2023-01-26 12:25:00|14231.7|14227.7|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|228
1674736200000|2023-01-26 12:30:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14231.7|14227.7|144
1674736500000|2023-01-26 12:35:00|14239.5|14235.5|14225.4|14221.4|14239.5|14235.5|14222.3|14218.3|258
1674736800000|2023-01-26 12:40:00|14228.6|14224.6|14239.5|14235.5|14241.1|14237.1|14228.6|14224.6|219
1674737100000|2023-01-26 12:45:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14239.5|14235.5|169
1674737400000|2023-01-26 12:50:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14245.8|14241.8|246
1674737700000|2023-01-26 12:55:00|14252|14248|14247.3|14243.3|14255.1|14251.1|14247.3|14243.3|215
1674738000000|2023-01-26 13:00:00|14250.4|14246.4|14245.8|14241.8|14250.4|14246.4|14241.1|14237.1|324
1674738300000|2023-01-26 13:05:00|14244.2|14240.2|14241.1|14237.1|14253.6|14249.6|14234.8|14230.8|506
1674738600000|2023-01-26 13:10:00|14237.9|14233.9|14241.1|14237.1|14247.3|14243.3|14234.8|14230.8|246
1674738900000|2023-01-26 13:15:00|14237.9|14233.9|14231.7|14227.7|14245.8|14241.8|14231.7|14227.7|449
1674739200000|2023-01-26 13:20:00|14230.1|14226.1|14222.3|14218.3|14231.7|14227.7|14206.7|14202.7|825
1674739500000|2023-01-26 13:25:00|14219.2|14215.2|14223.9|14219.9|14230.1|14226.1|14219.2|14215.2|633
1674739800000|2023-01-26 13:30:00|14206.7|14202.7|14197.3|14193.3|14212.9|14208.9|14162.9|14158.9|1742
1674740100000|2023-01-26 13:35:00|14200.4|14196.4|14206.7|14202.7|14222.3|14218.3|14187.9|14183.9|1252
1674740400000|2023-01-26 13:40:00|14203.6|14199.6|14191.1|14187.1|14209.8|14205.8|14184.8|14180.8|714
1674740700000|2023-01-26 13:45:00|14189.5|14185.5|14212.9|14208.9|14219.2|14215.2|14183.3|14179.3|694
1674741000000|2023-01-26 13:50:00|14209.8|14205.8|14237.9|14233.9|14241.1|14237.1|14209.8|14205.8|793
1674741300000|2023-01-26 13:55:00|14241.1|14237.1|14241.1|14237.1|14241.1|14237.1|14222.3|14218.3|620
1674741600000|2023-01-26 14:00:00|14239.5|14235.5|14262.9|14258.9|14269.2|14265.2|14239.5|14235.5|1487
1674741900000|2023-01-26 14:05:00|14264.5|14260.5|14272.3|14268.3|14284.8|14280.8|14259.8|14255.8|1068
1674742200000|2023-01-26 14:10:00|14269.2|14265.2|14280.1|14276.1|14291.1|14287.1|14262.9|14258.9|715
1674742500000|2023-01-26 14:15:00|14281.7|14277.7|14300.4|14296.4|14303.6|14299.6|14281.7|14277.7|787
1674742800000|2023-01-26 14:20:00|14297.3|14293.3|14281.7|14277.7|14303.6|14299.6|14281.7|14277.7|650
1674743100000|2023-01-26 14:25:00|14283.3|14279.3|14280.1|14276.1|14284.8|14280.8|14262.9|14258.9|533
1674743400000|2023-01-26 14:30:00|14281.7|14277.7|14262.9|14258.9|14281.7|14277.7|14256.7|14252.7|938
1674743700000|2023-01-26 14:35:00|14259.8|14255.8|14272.3|14268.3|14278.6|14274.6|14259.8|14255.8|887
1674744000000|2023-01-26 14:40:00|14275.4|14271.4|14259.8|14255.8|14286.4|14282.4|14256.7|14252.7|661
1674744300000|2023-01-26 14:45:00|14256.7|14252.7|14250.4|14246.4|14267.6|14263.6|14247.3|14243.3|722
1674744600000|2023-01-26 14:50:00|14252|14248|14262.9|14258.9|14266.1|14262.1|14247.3|14243.3|916
1674744900000|2023-01-26 14:55:00|14261.4|14257.4|14256.7|14252.7|14272.3|14268.3|14253.6|14249.6|691
1674745200000|2023-01-26 15:00:00|14259.8|14255.8|14287.9|14283.9|14294.2|14290.2|14256.7|14252.7|1037
1674745500000|2023-01-26 15:05:00|14291.1|14287.1|14278.6|14274.6|14291.1|14287.1|14275.4|14271.4|588
1674745800000|2023-01-26 15:10:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|551
1674746100000|2023-01-26 15:15:00|14278.6|14274.6|14269.2|14265.2|14281.7|14277.7|14266.1|14262.1|435
1674746400000|2023-01-26 15:20:00|14270.8|14266.8|14247.3|14243.3|14270.8|14266.8|14242.6|14238.6|784
1674746700000|2023-01-26 15:25:00|14244.2|14240.2|14264.5|14260.5|14266.1|14262.1|14241.1|14237.1|537
1674747000000|2023-01-26 15:30:00|14262.9|14258.9|14259.8|14255.8|14267.6|14263.6|14253.6|14249.6|329
1674747300000|2023-01-26 15:35:00|14256.7|14252.7|14253.6|14249.6|14262.9|14258.9|14250.4|14246.4|645
1674747600000|2023-01-26 15:40:00|14250.4|14246.4|14244.2|14240.2|14256.7|14252.7|14237.9|14233.9|620
1674747900000|2023-01-26 15:45:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14231.7|14227.7|765
1674748200000|2023-01-26 15:50:00|14234.8|14230.8|14219.2|14215.2|14237.9|14233.9|14216.1|14212.1|877
1674748500000|2023-01-26 15:55:00|14216.1|14212.1|14234.8|14230.8|14237.9|14233.9|14212.9|14208.9|739
1674748800000|2023-01-26 16:00:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14219.2|14215.2|1065
1674749100000|2023-01-26 16:05:00|14222.3|14218.3|14212.9|14208.9|14225.4|14221.4|14212.9|14208.9|909
1674749400000|2023-01-26 16:10:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14206.7|14202.7|1215
1674749700000|2023-01-26 16:15:00|14216.1|14212.1|14203.6|14199.6|14225.4|14221.4|14200.4|14196.4|837
1674750000000|2023-01-26 16:20:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|739
1674750300000|2023-01-26 16:25:00|14203.6|14199.6|14212.9|14208.9|14216.1|14212.1|14200.4|14196.4|1008
1674750600000|2023-01-26 16:30:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14200.4|14196.4|832
1674750900000|2023-01-26 16:35:00|14214.5|14210.5|14216.1|14212.1|14219.2|14215.2|14206.7|14202.7|501
1674751200000|2023-01-26 16:40:00|14212.9|14208.9|14225.4|14221.4|14231.7|14227.7|14212.9|14208.9|779
1674751500000|2023-01-26 16:45:00|14228.6|14224.6|14227|14223|14231.7|14227.7|14219.2|14215.2|481
1674751800000|2023-01-26 16:50:00|14225.4|14221.4|14219.2|14215.2|14228.6|14224.6|14209.8|14205.8|681
1674752100000|2023-01-26 16:55:00|14216.1|14212.1|14217.6|14213.6|14219.2|14215.2|14209.8|14205.8|765
1674752400000|2023-01-26 17:00:00|14216.1|14212.1|14231.7|14227.7|14234.8|14230.8|14209.8|14205.8|480
1674752700000|2023-01-26 17:05:00|14234.8|14230.8|14236.4|14232.4|14237.9|14233.9|14231.7|14227.7|490
1674753000000|2023-01-26 17:10:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|398
1674753300000|2023-01-26 17:15:00|14236.4|14232.4|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|434
1674753600000|2023-01-26 17:20:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|294
1674753900000|2023-01-26 17:25:00|14241.1|14237.1|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|499
1674754200000|2023-01-26 17:30:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|285
1674754500000|2023-01-26 17:35:00|14248.9|14244.9|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|497
1674754800000|2023-01-26 17:40:00|14242.6|14238.6|14252|14248|14253.6|14249.6|14237.9|14233.9|254
1674755100000|2023-01-26 17:45:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|498
1674755400000|2023-01-26 17:50:00|14255.1|14251.1|14259.8|14255.8|14262.9|14258.9|14255.1|14251.1|302
1674755700000|2023-01-26 17:55:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14253.6|14249.6|484
1674756000000|2023-01-26 18:00:00|14253.6|14249.6|14280.1|14276.1|14289.5|14285.5|14253.6|14249.6|823
1674756300000|2023-01-26 18:05:00|14278.6|14274.6|14300.4|14296.4|14300.4|14296.4|14278.6|14274.6|712
1674756600000|2023-01-26 18:10:00|14303.6|14299.6|14312.9|14308.9|14312.9|14308.9|14300.4|14296.4|744
1674756900000|2023-01-26 18:15:00|14309.8|14305.8|14292.6|14288.6|14312.9|14308.9|14291.1|14287.1|714
1674757200000|2023-01-26 18:20:00|14291.1|14287.1|14316.1|14312.1|14316.1|14312.1|14286.4|14282.4|339
1674757500000|2023-01-26 18:25:00|14319.2|14315.2|14319.2|14315.2|14341.1|14337.1|14316.1|14312.1|975
1674757800000|2023-01-26 18:30:00|14322.3|14318.3|14312.9|14308.9|14328.6|14324.6|14312.9|14308.9|462
1674758100000|2023-01-26 18:35:00|14311.4|14307.4|14309.8|14305.8|14322.3|14318.3|14305.1|14301.1|1005
1674758400000|2023-01-26 18:40:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14302|14298|279
1674758700000|2023-01-26 18:45:00|14303.6|14299.6|14312.9|14308.9|14316.1|14312.1|14303.6|14299.6|334
1674759000000|2023-01-26 18:50:00|14314.5|14310.5|14297.3|14293.3|14316.1|14312.1|14297.3|14293.3|634
1674759300000|2023-01-26 18:55:00|14295.8|14291.8|14300.4|14296.4|14303.6|14299.6|14294.2|14290.2|383
1674759600000|2023-01-26 19:00:00|14303.6|14299.6|14291.1|14287.1|14303.6|14299.6|14291.1|14287.1|368
1674759900000|2023-01-26 19:05:00|14287.9|14283.9|14284.8|14280.8|14294.2|14290.2|14281.7|14277.7|315
1674760200000|2023-01-26 19:10:00|14281.7|14277.7|14286.4|14282.4|14286.4|14282.4|14275.4|14271.4|473
1674760500000|2023-01-26 19:15:00|14284.8|14280.8|14287.9|14283.9|14289.5|14285.5|14284.8|14280.8|102
1674760800000|2023-01-26 19:20:00|14284.8|14280.8|14281.7|14277.7|14291.1|14287.1|14281.7|14277.7|301
1674761100000|2023-01-26 19:25:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|213
1674761400000|2023-01-26 19:30:00|14275.4|14271.4|14273.9|14269.9|14278.6|14274.6|14272.3|14268.3|455
1674761700000|2023-01-26 19:35:00|14275.4|14271.4|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|268
1674762000000|2023-01-26 19:40:00|14270.8|14266.8|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|315
1674762300000|2023-01-26 19:45:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14253.6|14249.6|597
1674762600000|2023-01-26 19:50:00|14256.7|14252.7|14250.4|14246.4|14256.7|14252.7|14244.2|14240.2|327
1674762900000|2023-01-26 19:55:00|14248.9|14244.9|14250.4|14246.4|14253.6|14249.6|14237.9|14233.9|881
1674763200000|2023-01-26 20:00:00|14247.3|14243.3|14244.2|14240.2|14256.7|14252.7|14244.2|14240.2|901
1674763500000|2023-01-26 20:05:00|14250.4|14246.4|14247.3|14243.3|14250.4|14246.4|14247.3|14243.3|221
1674763800000|2023-01-26 20:10:00|14250.4|14246.4|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|675
1674764100000|2023-01-26 20:15:00|14252|14248|14262.9|14258.9|14266.1|14262.1|14250.4|14246.4|573
1674764400000|2023-01-26 20:20:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|243
1674764700000|2023-01-26 20:25:00|14266.1|14262.1|14262.9|14258.9|14269.2|14265.2|14259.8|14255.8|274
1674765000000|2023-01-26 20:30:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|492
1674765300000|2023-01-26 20:35:00|14256.7|14252.7|14262.9|14258.9|14266.1|14262.1|14256.7|14252.7|292
1674765600000|2023-01-26 20:40:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|428
1674765900000|2023-01-26 20:45:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14250.4|14246.4|419
1674766200000|2023-01-26 20:50:00|14261.4|14257.4|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|194
1674766500000|2023-01-26 20:55:00|14253.6|14249.6|14256.7|14252.7|14266.1|14262.1|14253.6|14249.6|2376
1674766800000|2023-01-26 21:00:00|14253.6|14249.6|14247.3|14243.3|14262.9|14258.9|14247.3|14243.3|1459
1674767100000|2023-01-26 21:05:00|14248.9|14244.9|14244.2|14240.2|14253.6|14249.6|14241.1|14237.1|883
1674767400000|2023-01-26 21:10:00|14242.6|14238.6|14244.2|14240.2|14259.8|14255.8|14241.1|14237.1|1085
1674767700000|2023-01-26 21:15:00|14241.1|14237.1|14234.8|14230.8|14241.1|14237.1|14228.6|14224.6|355
1674768000000|2023-01-26 21:20:00|14231.7|14227.7|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|728
1674768300000|2023-01-26 21:25:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|433
1674768600000|2023-01-26 21:30:00|14233.3|14229.3|14237.9|14233.9|14241.1|14237.1|14228.6|14224.6|444
1674768900000|2023-01-26 21:35:00|14234.8|14230.8|14234.8|14230.8|14237.9|14233.9|14228.6|14224.6|849
1674769200000|2023-01-26 21:40:00|14231.7|14227.7|14222.3|14218.3|14234.8|14230.8|14222.3|14218.3|286
1674769500000|2023-01-26 21:45:00|14223.9|14219.9|14228.6|14224.6|14234.8|14230.8|14223.9|14219.9|218
1674769800000|2023-01-26 21:50:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14230.1|14226.1|451
1674770100000|2023-01-26 21:55:00|14233.3|14229.3|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|257
1674774000000|2023-01-26 23:00:00|14234.8|14230.8|14244.2|14240.2|14250.4|14246.4|14234.8|14230.8|78
1674774300000|2023-01-26 23:05:00|14242.6|14238.6|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|2
1674774600000|2023-01-26 23:10:00|14244.2|14240.2|14245.8|14241.8|14247.3|14243.3|14239.5|14235.5|24
1674774900000|2023-01-26 23:15:00|14244.2|14240.2|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|41
1674775200000|2023-01-26 23:20:00|14244.2|14240.2|14247.3|14243.3|14248.9|14244.9|14244.2|14240.2|24
1674775500000|2023-01-26 23:25:00|14248.9|14244.9|14247.3|14243.3|14248.9|14244.9|14247.3|14243.3|3
1674775800000|2023-01-26 23:30:00|14245.8|14241.8|14234.8|14230.8|14248.9|14244.9|14234.8|14230.8|44
1674776100000|2023-01-26 23:35:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14236.4|14232.4|10
1674776400000|2023-01-26 23:40:00|14239.5|14235.5|14237.9|14233.9|14239.5|14235.5|14233.3|14229.3|9
1674776700000|2023-01-26 23:45:00|14234.8|14230.8|14231.7|14227.7|14236.4|14232.4|14231.7|14227.7|16
1674777000000|2023-01-26 23:50:00|||||||||6
1674777300000|2023-01-26 23:55:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|115
1674777600000|2023-01-27 00:00:00|14222.3|14218.3|14223.9|14219.9|14227|14223|14222.3|14218.3|152
1674777900000|2023-01-27 00:05:00|14222.3|14218.3|14209.8|14205.8|14223.9|14219.9|14209.8|14205.8|232
1674778200000|2023-01-27 00:10:00|14211.4|14207.4|14212.9|14208.9|14216.1|14212.1|14209.8|14205.8|21
1674778500000|2023-01-27 00:15:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14209.8|14205.8|36
1674778800000|2023-01-27 00:20:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14217.6|14213.6|16
1674779100000|2023-01-27 00:25:00|14216.1|14212.1|14219.2|14215.2|14219.2|14215.2|14216.1|14212.1|26
1674779400000|2023-01-27 00:30:00|14222.3|14218.3|14219.2|14215.2|14222.3|14218.3|14219.2|14215.2|26
1674779700000|2023-01-27 00:35:00|14216.1|14212.1|14219.2|14215.2|14222.3|14218.3|14216.1|14212.1|31
1674780000000|2023-01-27 00:40:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|7
1674780300000|2023-01-27 00:45:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|5
1674780600000|2023-01-27 00:50:00|14222.3|14218.3|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|25
1674780900000|2023-01-27 00:55:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|16
1674781200000|2023-01-27 01:00:00|14220.8|14216.8|14212.9|14208.9|14220.8|14216.8|14212.9|14208.9|34
1674781500000|2023-01-27 01:05:00|14214.5|14210.5|14212.9|14208.9|14214.5|14210.5|14209.8|14205.8|15
1674781800000|2023-01-27 01:10:00|14211.4|14207.4|14212.9|14208.9|14212.9|14208.9|14209.8|14205.8|13
1674782100000|2023-01-27 01:15:00|14211.4|14207.4|14216.1|14212.1|14216.1|14212.1|14211.4|14207.4|60
1674782400000|2023-01-27 01:20:00|14212.9|14208.9|14206.7|14202.7|14214.5|14210.5|14206.7|14202.7|46
1674782700000|2023-01-27 01:25:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|34
1674783000000|2023-01-27 01:30:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|49
1674783300000|2023-01-27 01:35:00|14205.1|14201.1|14202|14198|14206.7|14202.7|14200.4|14196.4|13
1674783600000|2023-01-27 01:40:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|115
1674783900000|2023-01-27 01:45:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|44
1674784200000|2023-01-27 01:50:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14195.8|14191.8|16
1674784500000|2023-01-27 01:55:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|15
1674784800000|2023-01-27 02:00:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14195.8|14191.8|62
1674785100000|2023-01-27 02:05:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14
1674785400000|2023-01-27 02:10:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14197.3|14193.3|49
1674785700000|2023-01-27 02:15:00|14198.9|14194.9|14197.3|14193.3|14198.9|14194.9|14195.8|14191.8|25
1674786000000|2023-01-27 02:20:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|18
1674786300000|2023-01-27 02:25:00|14200.4|14196.4|14203.6|14199.6|14205.1|14201.1|14200.4|14196.4|40
1674786600000|2023-01-27 02:30:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|23
1674786900000|2023-01-27 02:35:00|14202|14198|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|33
1674787200000|2023-01-27 02:40:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|3
1674787800000|2023-01-27 02:50:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|20
1674788100000|2023-01-27 02:55:00|14198.9|14194.9|14194.2|14190.2|14198.9|14194.9|14194.2|14190.2|17
1674788400000|2023-01-27 03:00:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|34
1674788700000|2023-01-27 03:05:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14202|14198|87
1674789000000|2023-01-27 03:10:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|33
1674789300000|2023-01-27 03:15:00|14202|14198|14200.4|14196.4|14202|14198|14200.4|14196.4|20
1674789600000|2023-01-27 03:20:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|19
1674789900000|2023-01-27 03:25:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|22
1674790200000|2023-01-27 03:30:00|14194.2|14190.2|14184.8|14180.8|14197.3|14193.3|14181.7|14177.7|113
1674790500000|2023-01-27 03:35:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|89
1674790800000|2023-01-27 03:40:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|64
1674791100000|2023-01-27 03:45:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|36
1674791400000|2023-01-27 03:50:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|17
1674791700000|2023-01-27 03:55:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|78
1674792000000|2023-01-27 04:00:00|14173.9|14169.9|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|44
1674792300000|2023-01-27 04:05:00|14177|14173|14169.2|14165.2|14177|14173|14169.2|14165.2|50
1674792600000|2023-01-27 04:10:00|14172.3|14168.3|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|20
1674792900000|2023-01-27 04:15:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|22
1674793200000|2023-01-27 04:20:00|||||||||8
1674793500000|2023-01-27 04:25:00|14167.6|14163.6|14169.2|14165.2|14169.2|14165.2|14166.1|14162.1|35
1674793800000|2023-01-27 04:30:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|19
1674794100000|2023-01-27 04:35:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|22
1674794400000|2023-01-27 04:40:00|||||||||11
1674794700000|2023-01-27 04:45:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|36
1674795000000|2023-01-27 04:50:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|8
1674795300000|2023-01-27 04:55:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|35
1674795600000|2023-01-27 05:00:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|46
1674795900000|2023-01-27 05:05:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|165
1674796200000|2023-01-27 05:10:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|44
1674796500000|2023-01-27 05:15:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|11
1674796800000|2023-01-27 05:20:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|30
1674797100000|2023-01-27 05:25:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|32
1674797400000|2023-01-27 05:30:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|8
1674797700000|2023-01-27 05:35:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14169.2|14165.2|34
1674798000000|2023-01-27 05:40:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|31
1674798300000|2023-01-27 05:45:00|14170.8|14166.8|14166.1|14162.1|14170.8|14166.8|14166.1|14162.1|65
1674798600000|2023-01-27 05:50:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|32
1674798900000|2023-01-27 05:55:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|40
1674799200000|2023-01-27 06:00:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|61
1674799500000|2023-01-27 06:05:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14164.5|14160.5|23
1674799800000|2023-01-27 06:10:00|14164.5|14160.5|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|28
1674800100000|2023-01-27 06:15:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14164.5|14160.5|22
1674800400000|2023-01-27 06:20:00|14164.5|14160.5|14178.6|14174.6|14180.1|14176.1|14162.9|14158.9|105
1674800700000|2023-01-27 06:25:00|14177|14173|14180.1|14176.1|14181.7|14177.7|14177|14173|48
1674801000000|2023-01-27 06:30:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|33
1674801300000|2023-01-27 06:35:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|7
1674801600000|2023-01-27 06:40:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|40
1674801900000|2023-01-27 06:45:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|47
1674802200000|2023-01-27 06:50:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|63
1674802500000|2023-01-27 06:55:00|14183.3|14179.3|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|39
1674802800000|2023-01-27 07:00:00|14175.4|14171.4|14170.8|14166.8|14175.4|14171.4|14166.1|14162.1|171
1674803100000|2023-01-27 07:05:00|14169.2|14165.2|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|52
1674803400000|2023-01-27 07:10:00|14164.5|14160.5|14162.9|14158.9|14167.6|14163.6|14161.4|14157.4|55
1674803700000|2023-01-27 07:15:00|14164.5|14160.5|14169.2|14165.2|14169.2|14165.2|14161.4|14157.4|74
1674804000000|2023-01-27 07:20:00|14167.6|14163.6|14172.3|14168.3|14172.3|14168.3|14167.6|14163.6|45
1674804300000|2023-01-27 07:25:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|120
1674804600000|2023-01-27 07:30:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|64
1674804900000|2023-01-27 07:35:00|14167.6|14163.6|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|97
1674805200000|2023-01-27 07:40:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14166.1|14162.1|87
1674805500000|2023-01-27 07:45:00|14178.6|14174.6|14172.3|14168.3|14178.6|14174.6|14169.2|14165.2|81
1674805800000|2023-01-27 07:50:00|14175.4|14171.4|14184.8|14180.8|14187.9|14183.9|14169.2|14165.2|185
1674806100000|2023-01-27 07:55:00|14186.4|14182.4|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|125
1674806400000|2023-01-27 08:00:00|14187.9|14183.9|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|157
1674806700000|2023-01-27 08:05:00|14181.7|14177.7|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|127
1674807000000|2023-01-27 08:10:00|14186.4|14182.4|14169.2|14165.2|14186.4|14182.4|14169.2|14165.2|172
1674807300000|2023-01-27 08:15:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|84
1674807600000|2023-01-27 08:20:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|167
1674807900000|2023-01-27 08:25:00|14166.1|14162.1|14159.8|14155.8|14169.2|14165.2|14156.7|14152.7|227
1674808200000|2023-01-27 08:30:00|14156.7|14152.7|14162.9|14158.9|14169.2|14165.2|14153.6|14149.6|200
1674808500000|2023-01-27 08:35:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|66
1674808800000|2023-01-27 08:40:00|14159.8|14155.8|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|45
1674809100000|2023-01-27 08:45:00|14167.6|14163.6|14159.8|14155.8|14169.2|14165.2|14159.8|14155.8|136
1674809400000|2023-01-27 08:50:00|14161.4|14157.4|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|108
1674809700000|2023-01-27 08:55:00|14153.6|14149.6|14169.2|14165.2|14169.2|14165.2|14153.6|14149.6|200
1674810000000|2023-01-27 09:00:00|14166.1|14162.1|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|128
1674810300000|2023-01-27 09:05:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|115
1674810600000|2023-01-27 09:10:00|14161.4|14157.4|14164.5|14160.5|14166.1|14162.1|14156.7|14152.7|202
1674810900000|2023-01-27 09:15:00|14166.1|14162.1|14161.4|14157.4|14166.1|14162.1|14159.8|14155.8|54
1674811200000|2023-01-27 09:20:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|47
1674811500000|2023-01-27 09:25:00|14166.1|14162.1|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|82
1674811800000|2023-01-27 09:30:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|105
1674812100000|2023-01-27 09:35:00|14164.5|14160.5|14156.7|14152.7|14166.1|14162.1|14156.7|14152.7|66
1674812400000|2023-01-27 09:40:00|14153.6|14149.6|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|138
1674812700000|2023-01-27 09:45:00|14141.1|14137.1|14142.6|14138.6|14144.2|14140.2|14137.9|14133.9|247
1674813000000|2023-01-27 09:50:00|14141.1|14137.1|14144.2|14140.2|14145.8|14141.8|14141.1|14137.1|94
1674813300000|2023-01-27 09:55:00|14141.1|14137.1|14150.4|14146.4|14150.4|14146.4|14141.1|14137.1|73
1674813600000|2023-01-27 10:00:00|14148.9|14144.9|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|134
1674813900000|2023-01-27 10:05:00|14152|14148|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|134
1674814200000|2023-01-27 10:10:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|66
1674814500000|2023-01-27 10:15:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|43
1674814800000|2023-01-27 10:20:00|14161.4|14157.4|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|35
1674815100000|2023-01-27 10:25:00|14164.5|14160.5|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|211
1674815400000|2023-01-27 10:30:00|14162.9|14158.9|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|275
1674815700000|2023-01-27 10:35:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|41
1674816000000|2023-01-27 10:40:00|14161.4|14157.4|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|43
1674816300000|2023-01-27 10:45:00|14158.3|14154.3|14153.6|14149.6|14158.3|14154.3|14150.4|14146.4|77
1674816600000|2023-01-27 10:50:00|14152|14148|14152|14148|14156.7|14152.7|14150.4|14146.4|67
1674816900000|2023-01-27 10:55:00|14150.4|14146.4|14141.1|14137.1|14153.6|14149.6|14141.1|14137.1|266
1674817200000|2023-01-27 11:00:00|14142.6|14138.6|14144.2|14140.2|14144.2|14140.2|14137.9|14133.9|97
1674817500000|2023-01-27 11:05:00|14139.5|14135.5|14141.1|14137.1|14141.1|14137.1|14136.4|14132.4|107
1674817800000|2023-01-27 11:10:00|14139.5|14135.5|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|160
1674818100000|2023-01-27 11:15:00|14133.3|14129.3|14131.7|14127.7|14134.8|14130.8|14130.1|14126.1|84
1674818400000|2023-01-27 11:20:00|14130.1|14126.1|14125.4|14121.4|14131.7|14127.7|14122.3|14118.3|80
1674818700000|2023-01-27 11:25:00|14122.3|14118.3|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|114
1674819000000|2023-01-27 11:30:00|14116.1|14112.1|14116.1|14112.1|14119.2|14115.2|14116.1|14112.1|189
1674819300000|2023-01-27 11:35:00|14117.6|14113.6|14116.1|14112.1|14120.8|14116.8|14112.9|14108.9|123
1674819600000|2023-01-27 11:40:00|14119.2|14115.2|14119.2|14115.2|14122.3|14118.3|14119.2|14115.2|210
1674819900000|2023-01-27 11:45:00|14120.8|14116.8|14112.9|14108.9|14120.8|14116.8|14112.9|14108.9|73
1674820200000|2023-01-27 11:50:00|14111.4|14107.4|14119.2|14115.2|14120.8|14116.8|14111.4|14107.4|134
1674820500000|2023-01-27 11:55:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14119.2|14115.2|210
1674820800000|2023-01-27 12:00:00|14123.9|14119.9|14125.4|14121.4|14128.6|14124.6|14119.2|14115.2|98
1674821100000|2023-01-27 12:05:00|14128.6|14124.6|14127|14123|14128.6|14124.6|14123.9|14119.9|129
1674821400000|2023-01-27 12:10:00|14125.4|14121.4|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|174
1674821700000|2023-01-27 12:15:00|14131.7|14127.7|14137.9|14133.9|14137.9|14133.9|14128.6|14124.6|275
1674822000000|2023-01-27 12:20:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14131.7|14127.7|204
1674822300000|2023-01-27 12:25:00|14133.3|14129.3|14144.2|14140.2|14144.2|14140.2|14133.3|14129.3|229
1674822600000|2023-01-27 12:30:00|14145.8|14141.8|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|131
1674822900000|2023-01-27 12:35:00|14137.9|14133.9|14144.2|14140.2|14147.3|14143.3|14137.9|14133.9|117
1674823200000|2023-01-27 12:40:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|143
1674823500000|2023-01-27 12:45:00|14153.6|14149.6|14150.4|14146.4|14155.1|14151.1|14147.3|14143.3|237
1674823800000|2023-01-27 12:50:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|90
1674824100000|2023-01-27 12:55:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|315
1674824400000|2023-01-27 13:00:00|14158.3|14154.3|14150.4|14146.4|14159.8|14155.8|14134.8|14130.8|731
1674824700000|2023-01-27 13:05:00|14147.3|14143.3|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|587
1674825000000|2023-01-27 13:10:00|14144.2|14140.2|14150.4|14146.4|14156.7|14152.7|14144.2|14140.2|363
1674825300000|2023-01-27 13:15:00|14148.9|14144.9|14159.8|14155.8|14159.8|14155.8|14144.2|14140.2|655
1674825600000|2023-01-27 13:20:00|14156.7|14152.7|14144.2|14140.2|14159.8|14155.8|14134.8|14130.8|751
1674825900000|2023-01-27 13:25:00|14141.1|14137.1|14142.6|14138.6|14147.3|14143.3|14136.4|14132.4|464
1674826200000|2023-01-27 13:30:00|14144.2|14140.2|14187.9|14183.9|14191.1|14187.1|14144.2|14140.2|1099
1674826500000|2023-01-27 13:35:00|14184.8|14180.8|14181.7|14177.7|14200.4|14196.4|14172.3|14168.3|759
1674826800000|2023-01-27 13:40:00|14184.8|14180.8|14195.8|14191.8|14222.3|14218.3|14184.8|14180.8|1251
1674827100000|2023-01-27 13:45:00|14197.3|14193.3|14203.6|14199.6|14212.9|14208.9|14191.1|14187.1|666
1674827400000|2023-01-27 13:50:00|14206.7|14202.7|14203.6|14199.6|14222.3|14218.3|14203.6|14199.6|1030
1674827700000|2023-01-27 13:55:00|14200.4|14196.4|14194.2|14190.2|14212.9|14208.9|14194.2|14190.2|711
1674828000000|2023-01-27 14:00:00|14197.3|14193.3|14206.7|14202.7|14219.2|14215.2|14197.3|14193.3|678
1674828300000|2023-01-27 14:05:00|14209.8|14205.8|14184.8|14180.8|14211.4|14207.4|14181.7|14177.7|524
1674828600000|2023-01-27 14:10:00|14183.3|14179.3|14169.2|14165.2|14184.8|14180.8|14162.9|14158.9|582
1674828900000|2023-01-27 14:15:00|14166.1|14162.1|14169.2|14165.2|14175.4|14171.4|14162.9|14158.9|654
1674829200000|2023-01-27 14:20:00|14172.3|14168.3|14156.7|14152.7|14177|14173|14156.7|14152.7|507
1674829500000|2023-01-27 14:25:00|14153.6|14149.6|14150.4|14146.4|14162.9|14158.9|14150.4|14146.4|427
1674829800000|2023-01-27 14:30:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|536
1674830100000|2023-01-27 14:35:00|14150.4|14146.4|14169.2|14165.2|14172.3|14168.3|14150.4|14146.4|737
1674830400000|2023-01-27 14:40:00|14172.3|14168.3|14194.2|14190.2|14194.2|14190.2|14166.1|14162.1|1523
1674830700000|2023-01-27 14:45:00|14195.8|14191.8|14200.4|14196.4|14206.7|14202.7|14191.1|14187.1|825
1674831000000|2023-01-27 14:50:00|14202|14198|14194.2|14190.2|14206.7|14202.7|14178.6|14174.6|866
1674831300000|2023-01-27 14:55:00|14191.1|14187.1|14181.7|14177.7|14200.4|14196.4|14181.7|14177.7|582
1674831600000|2023-01-27 15:00:00|14189.5|14185.5|14181.7|14177.7|14206.7|14202.7|14178.6|14174.6|821
1674831900000|2023-01-27 15:05:00|14178.6|14174.6|14197.3|14193.3|14205.1|14201.1|14169.2|14165.2|729
1674832200000|2023-01-27 15:10:00|14200.4|14196.4|14184.8|14180.8|14200.4|14196.4|14178.6|14174.6|479
1674832500000|2023-01-27 15:15:00|14181.7|14177.7|14169.2|14165.2|14181.7|14177.7|14166.1|14162.1|478
1674832800000|2023-01-27 15:20:00|14167.6|14163.6|14173.9|14169.9|14184.8|14180.8|14166.1|14162.1|440
1674833100000|2023-01-27 15:25:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|609
1674833400000|2023-01-27 15:30:00|14173.9|14169.9|14169.2|14165.2|14184.8|14180.8|14162.9|14158.9|897
1674833700000|2023-01-27 15:35:00|14166.1|14162.1|14173.9|14169.9|14178.6|14174.6|14166.1|14162.1|464
1674834000000|2023-01-27 15:40:00|14175.4|14171.4|14181.7|14177.7|14187.9|14183.9|14172.3|14168.3|315
1674834300000|2023-01-27 15:45:00|14183.3|14179.3|14197.3|14193.3|14200.4|14196.4|14181.7|14177.7|697
1674834600000|2023-01-27 15:50:00|14195.8|14191.8|14209.8|14205.8|14212.9|14208.9|14187.9|14183.9|572
1674834900000|2023-01-27 15:55:00|14212.9|14208.9|14194.2|14190.2|14212.9|14208.9|14191.1|14187.1|1019
1674835200000|2023-01-27 16:00:00|14187.9|14183.9|14219.2|14215.2|14219.2|14215.2|14187.9|14183.9|944
1674835500000|2023-01-27 16:05:00|14216.1|14212.1|14203.6|14199.6|14219.2|14215.2|14200.4|14196.4|715
1674835800000|2023-01-27 16:10:00|14209.8|14205.8|14212.9|14208.9|14216.1|14212.1|14200.4|14196.4|609
1674836100000|2023-01-27 16:15:00|14214.5|14210.5|14227|14223|14231.7|14227.7|14212.9|14208.9|476
1674836400000|2023-01-27 16:20:00|14228.6|14224.6|14216.1|14212.1|14237.9|14233.9|14216.1|14212.1|676
1674836700000|2023-01-27 16:25:00|14219.2|14215.2|14220.8|14216.8|14225.4|14221.4|14216.1|14212.1|643
1674837000000|2023-01-27 16:30:00|14219.2|14215.2|14237.9|14233.9|14241.1|14237.1|14219.2|14215.2|476
1674837300000|2023-01-27 16:35:00|14239.5|14235.5|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|361
1674837600000|2023-01-27 16:40:00|14242.6|14238.6|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|348
1674837900000|2023-01-27 16:45:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14242.6|14238.6|178
1674838200000|2023-01-27 16:50:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|545
1674838500000|2023-01-27 16:55:00|14236.4|14232.4|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|398
1674838800000|2023-01-27 17:00:00|14234.8|14230.8|14231.7|14227.7|14239.5|14235.5|14231.7|14227.7|540
1674839100000|2023-01-27 17:05:00|14228.6|14224.6|14219.2|14215.2|14231.7|14227.7|14219.2|14215.2|510
1674839400000|2023-01-27 17:10:00|14216.1|14212.1|14216.1|14212.1|14220.8|14216.8|14212.9|14208.9|383
1674839700000|2023-01-27 17:15:00|14212.9|14208.9|14206.7|14202.7|14212.9|14208.9|14205.1|14201.1|404
1674840000000|2023-01-27 17:20:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|523
1674840300000|2023-01-27 17:25:00|14191.1|14187.1|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|499
1674840600000|2023-01-27 17:30:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|402
1674840900000|2023-01-27 17:35:00|14198.9|14194.9|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|358
1674841200000|2023-01-27 17:40:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|268
1674841500000|2023-01-27 17:45:00|14200.4|14196.4|14197.3|14193.3|14202|14198|14197.3|14193.3|312
1674841800000|2023-01-27 17:50:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|314
1674842100000|2023-01-27 17:55:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|194
1674842400000|2023-01-27 18:00:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|293
1674842700000|2023-01-27 18:05:00|14194.2|14190.2|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|246
1674843000000|2023-01-27 18:10:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14200.4|14196.4|95
1674843300000|2023-01-27 18:15:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|84
1674843600000|2023-01-27 18:20:00|14211.4|14207.4|14209.8|14205.8|14216.1|14212.1|14209.8|14205.8|274
1674843900000|2023-01-27 18:25:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14212.9|14208.9|224
1674844200000|2023-01-27 18:30:00|14216.1|14212.1|14225.4|14221.4|14225.4|14221.4|14209.8|14205.8|335
1674844500000|2023-01-27 18:35:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|537
1674844800000|2023-01-27 18:40:00|14227|14223|14216.1|14212.1|14228.6|14224.6|14216.1|14212.1|194
1674845100000|2023-01-27 18:45:00|14212.9|14208.9|14216.1|14212.1|14220.8|14216.8|14212.9|14208.9|333
1674845400000|2023-01-27 18:50:00|14212.9|14208.9|14216.1|14212.1|14220.8|14216.8|14212.9|14208.9|492
1674845700000|2023-01-27 18:55:00|14214.5|14210.5|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|272
1674846000000|2023-01-27 19:00:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14216.1|14212.1|456
1674846300000|2023-01-27 19:05:00|14228.6|14224.6|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|84
1674846600000|2023-01-27 19:10:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14225.4|14221.4|572
1674846900000|2023-01-27 19:15:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14228.6|14224.6|336
1674847200000|2023-01-27 19:20:00|14234.8|14230.8|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|560
1674847500000|2023-01-27 19:25:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|557
1674847800000|2023-01-27 19:30:00|14234.8|14230.8|14244.2|14240.2|14244.2|14240.2|14231.7|14227.7|581
1674848100000|2023-01-27 19:35:00|14242.6|14238.6|14247.3|14243.3|14250.4|14246.4|14237.9|14233.9|453
1674848400000|2023-01-27 19:40:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|292
1674848700000|2023-01-27 19:45:00|14241.1|14237.1|14237.9|14233.9|14244.2|14240.2|14237.9|14233.9|508
1674849000000|2023-01-27 19:50:00|14241.1|14237.1|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|441
1674849300000|2023-01-27 19:55:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14239.5|14235.5|918
1674849600000|2023-01-27 20:00:00|14250.4|14246.4|14253.6|14249.6|14256.7|14252.7|14247.3|14243.3|627
1674849900000|2023-01-27 20:05:00|14255.1|14251.1|14250.4|14246.4|14256.7|14252.7|14250.4|14246.4|427
1674850200000|2023-01-27 20:10:00|14248.9|14244.9|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|190
1674850500000|2023-01-27 20:15:00|14245.8|14241.8|14250.4|14246.4|14250.4|14246.4|14245.8|14241.8|100
1674850800000|2023-01-27 20:20:00|14248.9|14244.9|14241.1|14237.1|14250.4|14246.4|14241.1|14237.1|243
1674851100000|2023-01-27 20:25:00|14244.2|14240.2|14237.9|14233.9|14244.2|14240.2|14234.8|14230.8|465
1674851400000|2023-01-27 20:30:00|14241.1|14237.1|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|153
1674851700000|2023-01-27 20:35:00|14239.5|14235.5|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|116
1674852000000|2023-01-27 20:40:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|92
1674852300000|2023-01-27 20:45:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14237.9|14233.9|374
1674852600000|2023-01-27 20:50:00|14244.2|14240.2|14237.9|14233.9|14247.3|14243.3|14237.9|14233.9|859
1674852900000|2023-01-27 20:55:00|14239.5|14235.5|14230.1|14226.1|14241.1|14237.1|14222.3|14218.3|2186
1674853200000|2023-01-27 21:00:00|14231.7|14227.7|14237.9|14233.9|14244.2|14240.2|14228.6|14224.6|1637
1674853500000|2023-01-27 21:05:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|283
1674853800000|2023-01-27 21:10:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|265
1674854100000|2023-01-27 21:15:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|408
1674854400000|2023-01-27 21:20:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|323
1674854700000|2023-01-27 21:25:00|14247.3|14243.3|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|508
1674855000000|2023-01-27 21:30:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|122
1674855300000|2023-01-27 21:35:00|14245.8|14241.8|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|200
1674855600000|2023-01-27 21:40:00|14252|14248|14258.3|14254.3|14261.4|14257.4|14250.4|14246.4|191
1674855900000|2023-01-27 21:45:00|14256.7|14252.7|14259.8|14255.8|14264.5|14260.5|14252|14248|291
1674856200000|2023-01-27 21:50:00|14262.9|14258.9|14261.4|14257.4|14262.9|14258.9|14253.6|14249.6|172
1674856500000|2023-01-27 21:55:00|14262.9|14258.9|14266.1|14262.1|14275.4|14271.4|14262.9|14258.9|257
1675033200000|2023-01-29 23:00:00|14255.1|14251.1|14247.3|14243.3|14255.1|14251.1|14239.5|14235.5|108
1675033500000|2023-01-29 23:05:00|14244.2|14240.2|14253.6|14249.6|14253.6|14249.6|14244.2|14240.2|78
1675033800000|2023-01-29 23:10:00|14255.1|14251.1|14247.3|14243.3|14255.1|14251.1|14244.2|14240.2|85
1675034100000|2023-01-29 23:15:00|14244.2|14240.2|14245.8|14241.8|14250.4|14246.4|14244.2|14240.2|14
1675034400000|2023-01-29 23:20:00|14244.2|14240.2|14252|14248|14252|14248|14244.2|14240.2|6
1675034700000|2023-01-29 23:25:00|14250.4|14246.4|14259.8|14255.8|14259.8|14255.8|14250.4|14246.4|14
1675035000000|2023-01-29 23:30:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14256.7|14252.7|47
1675035300000|2023-01-29 23:35:00|14253.6|14249.6|14256.7|14252.7|14258.3|14254.3|14253.6|14249.6|10
1675035900000|2023-01-29 23:45:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14253.6|14249.6|22
1675036200000|2023-01-29 23:50:00|14255.1|14251.1|14258.3|14254.3|14258.3|14254.3|14253.6|14249.6|25
1675036500000|2023-01-29 23:55:00|14256.7|14252.7|14261.4|14257.4|14261.4|14257.4|14256.7|14252.7|10
1675036800000|2023-01-30 00:00:00|14262.9|14258.9|14256.7|14252.7|14262.9|14258.9|14252|14248|80
1675037100000|2023-01-30 00:05:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14247.3|14243.3|80
1675037400000|2023-01-30 00:10:00|14248.9|14244.9|14244.2|14240.2|14250.4|14246.4|14244.2|14240.2|13
1675037700000|2023-01-30 00:15:00|14242.6|14238.6|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|44
1675038000000|2023-01-30 00:20:00|14242.6|14238.6|14231.7|14227.7|14244.2|14240.2|14231.7|14227.7|132
1675038300000|2023-01-30 00:25:00|14230.1|14226.1|14230.1|14226.1|14234.8|14230.8|14227|14223|84
1675038600000|2023-01-30 00:30:00|14228.6|14224.6|14223.9|14219.9|14231.7|14227.7|14219.2|14215.2|36
1675038900000|2023-01-30 00:35:00|14225.4|14221.4|14227|14223|14228.6|14224.6|14222.3|14218.3|76
1675039200000|2023-01-30 00:40:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14219.2|14215.2|124
1675039500000|2023-01-30 00:45:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|106
1675039800000|2023-01-30 00:50:00|14225.4|14221.4|14225.4|14221.4|14228.6|14224.6|14225.4|14221.4|42
1675040100000|2023-01-30 00:55:00|14228.6|14224.6|14220.8|14216.8|14228.6|14224.6|14216.1|14212.1|47
1675040400000|2023-01-30 01:00:00|14222.3|14218.3|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|71
1675040700000|2023-01-30 01:05:00|14225.4|14221.4|14219.2|14215.2|14225.4|14221.4|14212.9|14208.9|166
1675041000000|2023-01-30 01:10:00|14217.6|14213.6|14216.1|14212.1|14219.2|14215.2|14212.9|14208.9|86
1675041300000|2023-01-30 01:15:00|14219.2|14215.2|14217.6|14213.6|14219.2|14215.2|14216.1|14212.1|68
1675041600000|2023-01-30 01:20:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|46
1675041900000|2023-01-30 01:25:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|22
1675042200000|2023-01-30 01:30:00|14223.9|14219.9|14220.8|14216.8|14225.4|14221.4|14216.1|14212.1|214
1675042500000|2023-01-30 01:35:00|14219.2|14215.2|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|102
1675042800000|2023-01-30 01:40:00|14220.8|14216.8|14222.3|14218.3|14222.3|14218.3|14219.2|14215.2|79
1675043100000|2023-01-30 01:45:00|14223.9|14219.9|14225.4|14221.4|14225.4|14221.4|14216.1|14212.1|87
1675043400000|2023-01-30 01:50:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14217.6|14213.6|25
1675043700000|2023-01-30 01:55:00|14217.6|14213.6|14222.3|14218.3|14225.4|14221.4|14217.6|14213.6|57
1675044000000|2023-01-30 02:00:00|14219.2|14215.2|14222.3|14218.3|14222.3|14218.3|14217.6|14213.6|51
1675044300000|2023-01-30 02:05:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|27
1675044600000|2023-01-30 02:10:00|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|14225.4|14221.4|40
1675044900000|2023-01-30 02:15:00|14228.6|14224.6|14228.6|14224.6|14228.6|14224.6|14225.4|14221.4|66
1675045200000|2023-01-30 02:20:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14228.6|14224.6|36
1675045500000|2023-01-30 02:25:00|14227|14223|14222.3|14218.3|14227|14223|14222.3|14218.3|27
1675045800000|2023-01-30 02:30:00|14223.9|14219.9|14228.6|14224.6|14228.6|14224.6|14223.9|14219.9|22
1675046100000|2023-01-30 02:35:00|14231.7|14227.7|14228.6|14224.6|14231.7|14227.7|14227|14223|20
1675046400000|2023-01-30 02:40:00|14231.7|14227.7|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|21
1675046700000|2023-01-30 02:45:00|14228.6|14224.6|14231.7|14227.7|14231.7|14227.7|14228.6|14224.6|27
1675047000000|2023-01-30 02:50:00|14234.8|14230.8|14247.3|14243.3|14247.3|14243.3|14231.7|14227.7|101
1675047300000|2023-01-30 02:55:00|14248.9|14244.9|14244.2|14240.2|14248.9|14244.9|14244.2|14240.2|62
1675047600000|2023-01-30 03:00:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|21
1675047900000|2023-01-30 03:05:00|14247.3|14243.3|14242.6|14238.6|14247.3|14243.3|14241.1|14237.1|24
1675048200000|2023-01-30 03:10:00|14241.1|14237.1|14241.1|14237.1|14244.2|14240.2|14241.1|14237.1|26
1675048500000|2023-01-30 03:15:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14237.9|14233.9|29
1675048800000|2023-01-30 03:20:00|14241.1|14237.1|14241.1|14237.1|14242.6|14238.6|14239.5|14235.5|13
1675049100000|2023-01-30 03:25:00|14242.6|14238.6|14241.1|14237.1|14242.6|14238.6|14241.1|14237.1|14
1675049400000|2023-01-30 03:30:00|14242.6|14238.6|14242.6|14238.6|14244.2|14240.2|14241.1|14237.1|33
1675049700000|2023-01-30 03:35:00|14244.2|14240.2|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|60
1675050000000|2023-01-30 03:40:00|||||||||12
1675050300000|2023-01-30 03:45:00|14253.6|14249.6|14247.3|14243.3|14253.6|14249.6|14247.3|14243.3|29
1675050600000|2023-01-30 03:50:00|14248.9|14244.9|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|12
1675050900000|2023-01-30 03:55:00|14255.1|14251.1|14259.8|14255.8|14261.4|14257.4|14253.6|14249.6|70
1675051200000|2023-01-30 04:00:00|14269.2|14265.2|14261.4|14257.4|14275.4|14271.4|14256.7|14252.7|139
1675051500000|2023-01-30 04:05:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|15
1675051800000|2023-01-30 04:10:00|14259.8|14255.8|14250.4|14246.4|14259.8|14255.8|14250.4|14246.4|66
1675052100000|2023-01-30 04:15:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|58
1675052400000|2023-01-30 04:20:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|44
1675052700000|2023-01-30 04:25:00|14253.6|14249.6|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|46
1675053000000|2023-01-30 04:30:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|44
1675053300000|2023-01-30 04:35:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|8
1675053600000|2023-01-30 04:40:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|10
1675053900000|2023-01-30 04:45:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|8
1675054200000|2023-01-30 04:50:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|17
1675054500000|2023-01-30 04:55:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14258.3|14254.3|3
1675054800000|2023-01-30 05:00:00|||||||||5
1675055100000|2023-01-30 05:05:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|24
1675055400000|2023-01-30 05:10:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|38
1675055700000|2023-01-30 05:15:00|14267.6|14263.6|14269.2|14265.2|14269.2|14265.2|14267.6|14263.6|23
1675056000000|2023-01-30 05:20:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|30
1675056300000|2023-01-30 05:25:00|14269.2|14265.2|14269.2|14265.2|14272.3|14268.3|14266.1|14262.1|38
1675056600000|2023-01-30 05:30:00|14267.6|14263.6|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|16
1675056900000|2023-01-30 05:35:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|4
1675057200000|2023-01-30 05:40:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|31
1675057500000|2023-01-30 05:45:00|14272.3|14268.3|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|8
1675057800000|2023-01-30 05:50:00|14269.2|14265.2|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|9
1675058100000|2023-01-30 05:55:00|14269.2|14265.2|14272.3|14268.3|14275.4|14271.4|14269.2|14265.2|52
1675058400000|2023-01-30 06:00:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14273.9|14269.9|35
1675058700000|2023-01-30 06:05:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14272.3|14268.3|27
1675059000000|2023-01-30 06:10:00|14277|14273|14284.8|14280.8|14284.8|14280.8|14275.4|14271.4|140
1675059300000|2023-01-30 06:15:00|14286.4|14282.4|14281.7|14277.7|14287.9|14283.9|14281.7|14277.7|116
1675059600000|2023-01-30 06:20:00|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|14284.8|14280.8|13
1675059900000|2023-01-30 06:25:00|14283.3|14279.3|14281.7|14277.7|14283.3|14279.3|14281.7|14277.7|12
1675060200000|2023-01-30 06:30:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|34
1675060500000|2023-01-30 06:35:00|14281.7|14277.7|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|49
1675060800000|2023-01-30 06:40:00|14273.9|14269.9|14275.4|14271.4|14275.4|14271.4|14273.9|14269.9|10
1675061100000|2023-01-30 06:45:00|14277|14273|14275.4|14271.4|14278.6|14274.6|14275.4|14271.4|14
1675061400000|2023-01-30 06:50:00|14273.9|14269.9|14278.6|14274.6|14278.6|14274.6|14273.9|14269.9|10
1675061700000|2023-01-30 06:55:00|14280.1|14276.1|14284.8|14280.8|14284.8|14280.8|14278.6|14274.6|56
1675062000000|2023-01-30 07:00:00|14286.4|14282.4|14283.3|14279.3|14291.1|14287.1|14281.7|14277.7|134
1675062300000|2023-01-30 07:05:00|14284.8|14280.8|14281.7|14277.7|14284.8|14280.8|14278.6|14274.6|31
1675062600000|2023-01-30 07:10:00|14284.8|14280.8|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|35
1675062900000|2023-01-30 07:15:00|14289.5|14285.5|14281.7|14277.7|14289.5|14285.5|14281.7|14277.7|83
1675063200000|2023-01-30 07:20:00|14283.3|14279.3|14281.7|14277.7|14287.9|14283.9|14275.4|14271.4|158
1675063500000|2023-01-30 07:25:00|14283.3|14279.3|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|59
1675063800000|2023-01-30 07:30:00|14275.4|14271.4|14266.1|14262.1|14275.4|14271.4|14266.1|14262.1|146
1675064100000|2023-01-30 07:35:00|14262.9|14258.9|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|112
1675064400000|2023-01-30 07:40:00|14261.4|14257.4|14253.6|14249.6|14262.9|14258.9|14253.6|14249.6|54
1675064700000|2023-01-30 07:45:00|14256.7|14252.7|14264.5|14260.5|14266.1|14262.1|14253.6|14249.6|57
1675065000000|2023-01-30 07:50:00|14262.9|14258.9|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|51
1675065300000|2023-01-30 07:55:00|14270.8|14266.8|14284.8|14280.8|14287.9|14283.9|14269.2|14265.2|107
1675065600000|2023-01-30 08:00:00|14281.7|14277.7|14219.2|14215.2|14281.7|14277.7|14219.2|14215.2|703
1675065900000|2023-01-30 08:05:00|14220.8|14216.8|14184.8|14180.8|14222.3|14218.3|14175.4|14171.4|788
1675066200000|2023-01-30 08:10:00|14181.7|14177.7|14200.4|14196.4|14203.6|14199.6|14178.6|14174.6|417
1675066500000|2023-01-30 08:15:00|14197.3|14193.3|14192.6|14188.6|14200.4|14196.4|14186.4|14182.4|285
1675066800000|2023-01-30 08:20:00|14191.1|14187.1|14206.7|14202.7|14209.8|14205.8|14187.9|14183.9|263
1675067100000|2023-01-30 08:25:00|14205.1|14201.1|14209.8|14205.8|14209.8|14205.8|14197.3|14193.3|144
1675067400000|2023-01-30 08:30:00|14211.4|14207.4|14202|14198|14212.9|14208.9|14200.4|14196.4|129
1675067700000|2023-01-30 08:35:00|14203.6|14199.6|14205.1|14201.1|14206.7|14202.7|14191.1|14187.1|166
1675068000000|2023-01-30 08:40:00|14206.7|14202.7|14211.4|14207.4|14219.2|14215.2|14203.6|14199.6|132
1675068300000|2023-01-30 08:45:00|14212.9|14208.9|14212.9|14208.9|14217.6|14213.6|14206.7|14202.7|94
1675068600000|2023-01-30 08:50:00|14214.5|14210.5|14197.3|14193.3|14214.5|14210.5|14194.2|14190.2|105
1675068900000|2023-01-30 08:55:00|14200.4|14196.4|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|100
1675069200000|2023-01-30 09:00:00|14197.3|14193.3|14206.7|14202.7|14209.8|14205.8|14195.8|14191.8|184
1675069500000|2023-01-30 09:05:00|14208.3|14204.3|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|65
1675069800000|2023-01-30 09:10:00|14211.4|14207.4|14208.3|14204.3|14212.9|14208.9|14203.6|14199.6|80
1675070100000|2023-01-30 09:15:00|14206.7|14202.7|14203.6|14199.6|14209.8|14205.8|14197.3|14193.3|68
1675070400000|2023-01-30 09:20:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|80
1675070700000|2023-01-30 09:25:00|14202|14198|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|110
1675071000000|2023-01-30 09:30:00|14195.8|14191.8|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|71
1675071300000|2023-01-30 09:35:00|14200.4|14196.4|14191.1|14187.1|14200.4|14196.4|14187.9|14183.9|80
1675071600000|2023-01-30 09:40:00|14192.6|14188.6|14200.4|14196.4|14202|14198|14191.1|14187.1|125
1675071900000|2023-01-30 09:45:00|14198.9|14194.9|14209.8|14205.8|14211.4|14207.4|14194.2|14190.2|111
1675072200000|2023-01-30 09:50:00|14208.3|14204.3|14222.3|14218.3|14222.3|14218.3|14206.7|14202.7|136
1675072500000|2023-01-30 09:55:00|14219.2|14215.2|14205.1|14201.1|14222.3|14218.3|14203.6|14199.6|65
1675072800000|2023-01-30 10:00:00|14206.7|14202.7|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|67
1675073100000|2023-01-30 10:05:00|14200.4|14196.4|14200.4|14196.4|14202|14198|14194.2|14190.2|76
1675073400000|2023-01-30 10:10:00|14202|14198|14202|14198|14203.6|14199.6|14198.9|14194.9|77
1675073700000|2023-01-30 10:15:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|28
1675074000000|2023-01-30 10:20:00|14197.3|14193.3|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|70
1675074300000|2023-01-30 10:25:00|14194.2|14190.2|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|61
1675074600000|2023-01-30 10:30:00|14184.8|14180.8|14183.3|14179.3|14184.8|14180.8|14175.4|14171.4|149
1675074900000|2023-01-30 10:35:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14178.6|14174.6|56
1675075200000|2023-01-30 10:40:00|14184.8|14180.8|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|71
1675075500000|2023-01-30 10:45:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|57
1675075800000|2023-01-30 10:50:00|14187.9|14183.9|14181.7|14177.7|14191.1|14187.1|14178.6|14174.6|69
1675076100000|2023-01-30 10:55:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|54
1675076400000|2023-01-30 11:00:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14175.4|14171.4|70
1675076700000|2023-01-30 11:05:00|14180.1|14176.1|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|33
1675077000000|2023-01-30 11:10:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|72
1675077300000|2023-01-30 11:15:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|147
1675077600000|2023-01-30 11:20:00|14181.7|14177.7|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|79
1675077900000|2023-01-30 11:25:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14169.2|14165.2|106
1675078200000|2023-01-30 11:30:00|14169.2|14165.2|14166.1|14162.1|14170.8|14166.8|14162.9|14158.9|153
1675078500000|2023-01-30 11:35:00|14169.2|14165.2|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|110
1675078800000|2023-01-30 11:40:00|14164.5|14160.5|14162.9|14158.9|14172.3|14168.3|14159.8|14155.8|192
1675079100000|2023-01-30 11:45:00|14166.1|14162.1|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|326
1675079400000|2023-01-30 11:50:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|159
1675079700000|2023-01-30 11:55:00|14156.7|14152.7|14162.9|14158.9|14166.1|14162.1|14153.6|14149.6|208
1675080000000|2023-01-30 12:00:00|14164.5|14160.5|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|167
1675080300000|2023-01-30 12:05:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|84
1675080600000|2023-01-30 12:10:00|14161.4|14157.4|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|121
1675080900000|2023-01-30 12:15:00|14169.2|14165.2|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|189
1675081200000|2023-01-30 12:20:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|68
1675081500000|2023-01-30 12:25:00|14173.9|14169.9|14180.1|14176.1|14181.7|14177.7|14172.3|14168.3|310
1675081800000|2023-01-30 12:30:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|256
1675082100000|2023-01-30 12:35:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|320
1675082400000|2023-01-30 12:40:00|14173.9|14169.9|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|134
1675082700000|2023-01-30 12:45:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14172.3|14168.3|197
1675083000000|2023-01-30 12:50:00|14181.7|14177.7|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|74
1675083300000|2023-01-30 12:55:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|163
1675083600000|2023-01-30 13:00:00|14172.3|14168.3|14169.2|14165.2|14175.4|14171.4|14169.2|14165.2|300
1675083900000|2023-01-30 13:05:00|14166.1|14162.1|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|254
1675084200000|2023-01-30 13:10:00|14169.2|14165.2|14156.7|14152.7|14169.2|14165.2|14153.6|14149.6|328
1675084500000|2023-01-30 13:15:00|14155.1|14151.1|14172.3|14168.3|14172.3|14168.3|14153.6|14149.6|335
1675084800000|2023-01-30 13:20:00|14169.2|14165.2|14162.9|14158.9|14178.6|14174.6|14159.8|14155.8|530
1675085100000|2023-01-30 13:25:00|14164.5|14160.5|14166.1|14162.1|14173.9|14169.9|14162.9|14158.9|557
1675085400000|2023-01-30 13:30:00|14162.9|14158.9|14150.4|14146.4|14166.1|14162.1|14134.8|14130.8|933
1675085700000|2023-01-30 13:35:00|14153.6|14149.6|14147.3|14143.3|14159.8|14155.8|14147.3|14143.3|665
1675086000000|2023-01-30 13:40:00|14150.4|14146.4|14187.9|14183.9|14187.9|14183.9|14150.4|14146.4|382
1675086300000|2023-01-30 13:45:00|14184.8|14180.8|14209.8|14205.8|14212.9|14208.9|14184.8|14180.8|996
1675086600000|2023-01-30 13:50:00|14212.9|14208.9|14219.2|14215.2|14219.2|14215.2|14209.8|14205.8|628
1675086900000|2023-01-30 13:55:00|14216.1|14212.1|14216.1|14212.1|14231.7|14227.7|14216.1|14212.1|1148
1675087200000|2023-01-30 14:00:00|14219.2|14215.2|14200.4|14196.4|14222.3|14218.3|14197.3|14193.3|794
1675087500000|2023-01-30 14:05:00|14203.6|14199.6|14209.8|14205.8|14212.9|14208.9|14203.6|14199.6|385
1675087800000|2023-01-30 14:10:00|14208.3|14204.3|14197.3|14193.3|14209.8|14205.8|14187.9|14183.9|480
1675088100000|2023-01-30 14:15:00|14198.9|14194.9|14184.8|14180.8|14200.4|14196.4|14181.7|14177.7|630
1675088400000|2023-01-30 14:20:00|14187.9|14183.9|14195.8|14191.8|14206.7|14202.7|14184.8|14180.8|750
1675088700000|2023-01-30 14:25:00|14194.2|14190.2|14192.6|14188.6|14206.7|14202.7|14187.9|14183.9|363
1675089000000|2023-01-30 14:30:00|14191.1|14187.1|14206.7|14202.7|14206.7|14202.7|14183.3|14179.3|850
1675089300000|2023-01-30 14:35:00|14209.8|14205.8|14203.6|14199.6|14209.8|14205.8|14191.1|14187.1|628
1675089600000|2023-01-30 14:40:00|14200.4|14196.4|14187.9|14183.9|14212.9|14208.9|14187.9|14183.9|954
1675089900000|2023-01-30 14:45:00|14189.5|14185.5|14206.7|14202.7|14209.8|14205.8|14189.5|14185.5|569
1675090200000|2023-01-30 14:50:00|14209.8|14205.8|14216.1|14212.1|14225.4|14221.4|14200.4|14196.4|793
1675090500000|2023-01-30 14:55:00|14219.2|14215.2|14237.9|14233.9|14241.1|14237.1|14219.2|14215.2|766
1675090800000|2023-01-30 15:00:00|14241.1|14237.1|14258.3|14254.3|14258.3|14254.3|14237.9|14233.9|1079
1675091100000|2023-01-30 15:05:00|14256.7|14252.7|14272.3|14268.3|14275.4|14271.4|14256.7|14252.7|980
1675091400000|2023-01-30 15:10:00|14269.2|14265.2|14256.7|14252.7|14281.7|14277.7|14256.7|14252.7|1130
1675091700000|2023-01-30 15:15:00|14258.3|14254.3|14231.7|14227.7|14266.1|14262.1|14228.6|14224.6|1119
1675092000000|2023-01-30 15:20:00|14233.3|14229.3|14241.1|14237.1|14247.3|14243.3|14233.3|14229.3|642
1675092300000|2023-01-30 15:25:00|14242.6|14238.6|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|671
1675092600000|2023-01-30 15:30:00|14231.7|14227.7|14237.9|14233.9|14253.6|14249.6|14225.4|14221.4|943
1675092900000|2023-01-30 15:35:00|14241.1|14237.1|14225.4|14221.4|14241.1|14237.1|14219.2|14215.2|946
1675093200000|2023-01-30 15:40:00|14222.3|14218.3|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|547
1675093500000|2023-01-30 15:45:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14222.3|14218.3|711
1675093800000|2023-01-30 15:50:00|14227|14223|14216.1|14212.1|14227|14223|14212.9|14208.9|861
1675094100000|2023-01-30 15:55:00|14219.2|14215.2|14219.2|14215.2|14219.2|14215.2|14212.9|14208.9|1080
1675094400000|2023-01-30 16:00:00|14217.6|14213.6|14203.6|14199.6|14219.2|14215.2|14203.6|14199.6|316
1675094700000|2023-01-30 16:05:00|14202|14198|14187.9|14183.9|14203.6|14199.6|14181.7|14177.7|935
1675095000000|2023-01-30 16:10:00|14184.8|14180.8|14194.2|14190.2|14203.6|14199.6|14178.6|14174.6|1085
1675095300000|2023-01-30 16:15:00|14195.8|14191.8|14181.7|14177.7|14203.6|14199.6|14181.7|14177.7|732
1675095600000|2023-01-30 16:20:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14169.2|14165.2|668
1675095900000|2023-01-30 16:25:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|473
1675096200000|2023-01-30 16:30:00|14186.4|14182.4|14181.7|14177.7|14186.4|14182.4|14175.4|14171.4|520
1675096500000|2023-01-30 16:35:00|14184.8|14180.8|14184.8|14180.8|14184.8|14180.8|14169.2|14165.2|633
1675096800000|2023-01-30 16:40:00|14191.1|14187.1|14206.7|14202.7|14209.8|14205.8|14191.1|14187.1|678
1675097100000|2023-01-30 16:45:00|14209.8|14205.8|14197.3|14193.3|14212.9|14208.9|14194.2|14190.2|371
1675097400000|2023-01-30 16:50:00|14200.4|14196.4|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|485
1675097700000|2023-01-30 16:55:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14181.7|14177.7|528
1675098000000|2023-01-30 17:00:00|14197.3|14193.3|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|173
1675098300000|2023-01-30 17:05:00|14184.8|14180.8|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|671
1675098600000|2023-01-30 17:10:00|14184.8|14180.8|14175.4|14171.4|14189.5|14185.5|14175.4|14171.4|400
1675098900000|2023-01-30 17:15:00|14172.3|14168.3|14166.1|14162.1|14178.6|14174.6|14159.8|14155.8|960
1675099200000|2023-01-30 17:20:00|14162.9|14158.9|14169.2|14165.2|14170.8|14166.8|14159.8|14155.8|708
1675099500000|2023-01-30 17:25:00|14172.3|14168.3|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|270
1675099800000|2023-01-30 17:30:00|14175.4|14171.4|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|222
1675100100000|2023-01-30 17:35:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|216
1675100400000|2023-01-30 17:40:00|14178.6|14174.6|14181.7|14177.7|14191.1|14187.1|14177|14173|481
1675100700000|2023-01-30 17:45:00|14184.8|14180.8|14183.3|14179.3|14187.9|14183.9|14178.6|14174.6|575
1675101000000|2023-01-30 17:50:00|14181.7|14177.7|14172.3|14168.3|14184.8|14180.8|14172.3|14168.3|318
1675101300000|2023-01-30 17:55:00|14175.4|14171.4|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|175
1675101600000|2023-01-30 18:00:00|14178.6|14174.6|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|232
1675101900000|2023-01-30 18:05:00|14181.7|14177.7|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|239
1675102200000|2023-01-30 18:10:00|14191.1|14187.1|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|212
1675102500000|2023-01-30 18:15:00|14178.6|14174.6|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|296
1675102800000|2023-01-30 18:20:00|14178.6|14174.6|14178.6|14174.6|14180.1|14176.1|14175.4|14171.4|307
1675103100000|2023-01-30 18:25:00|14181.7|14177.7|14178.6|14174.6|14183.3|14179.3|14175.4|14171.4|260
1675103400000|2023-01-30 18:30:00|14181.7|14177.7|14200.4|14196.4|14200.4|14196.4|14181.7|14177.7|409
1675103700000|2023-01-30 18:35:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|396
1675104000000|2023-01-30 18:40:00|14203.6|14199.6|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|309
1675104300000|2023-01-30 18:45:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|363
1675104600000|2023-01-30 18:50:00|14206.7|14202.7|14206.7|14202.7|14209.8|14205.8|14203.6|14199.6|336
1675104900000|2023-01-30 18:55:00|14208.3|14204.3|14208.3|14204.3|14209.8|14205.8|14203.6|14199.6|563
1675105200000|2023-01-30 19:00:00|14206.7|14202.7|14206.7|14202.7|14206.7|14202.7|14205.1|14201.1|202
1675105500000|2023-01-30 19:05:00|14205.1|14201.1|14203.6|14199.6|14205.1|14201.1|14200.4|14196.4|249
1675105800000|2023-01-30 19:10:00|14200.4|14196.4|14206.7|14202.7|14206.7|14202.7|14197.3|14193.3|514
1675106100000|2023-01-30 19:15:00|14203.6|14199.6|14197.3|14193.3|14206.7|14202.7|14187.9|14183.9|653
1675106400000|2023-01-30 19:20:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14198.9|14194.9|157
1675106700000|2023-01-30 19:25:00|14200.4|14196.4|14197.3|14193.3|14203.6|14199.6|14194.2|14190.2|383
1675107000000|2023-01-30 19:30:00|14198.9|14194.9|14197.3|14193.3|14202|14198|14197.3|14193.3|312
1675107300000|2023-01-30 19:35:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|396
1675107600000|2023-01-30 19:40:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14194.2|14190.2|305
1675107900000|2023-01-30 19:45:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|478
1675108200000|2023-01-30 19:50:00|14192.6|14188.6|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|304
1675108500000|2023-01-30 19:55:00|14191.1|14187.1|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|1102
1675108800000|2023-01-30 20:00:00|14187.9|14183.9|14187.9|14183.9|14194.2|14190.2|14184.8|14180.8|733
1675109100000|2023-01-30 20:05:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14177|14173|358
1675109400000|2023-01-30 20:10:00|14177|14173|14181.7|14177.7|14184.8|14180.8|14175.4|14171.4|393
1675109700000|2023-01-30 20:15:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14180.1|14176.1|379
1675110000000|2023-01-30 20:20:00|14181.7|14177.7|14178.6|14174.6|14187.9|14183.9|14178.6|14174.6|467
1675110300000|2023-01-30 20:25:00|14177|14173|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|756
1675110600000|2023-01-30 20:30:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14172.3|14168.3|1286
1675110900000|2023-01-30 20:35:00|14181.7|14177.7|14191.1|14187.1|14194.2|14190.2|14181.7|14177.7|513
1675111200000|2023-01-30 20:40:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|225
1675111500000|2023-01-30 20:45:00|14189.5|14185.5|14181.7|14177.7|14191.1|14187.1|14181.7|14177.7|749
1675111800000|2023-01-30 20:50:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|801
1675112100000|2023-01-30 20:55:00|14181.7|14177.7|14181.7|14177.7|14187.9|14183.9|14172.3|14168.3|2066
1675112400000|2023-01-30 21:00:00|14178.6|14174.6|14194.2|14190.2|14206.7|14202.7|14175.4|14171.4|2014
1675112700000|2023-01-30 21:05:00|14195.8|14191.8|14194.2|14190.2|14200.4|14196.4|14192.6|14188.6|345
1675113000000|2023-01-30 21:10:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|656
1675113300000|2023-01-30 21:15:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14181.7|14177.7|384
1675113600000|2023-01-30 21:20:00|14194.2|14190.2|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|247
1675113900000|2023-01-30 21:25:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|333
1675114200000|2023-01-30 21:30:00|14197.3|14193.3|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|359
1675114500000|2023-01-30 21:35:00|14192.6|14188.6|14202|14198|14206.7|14202.7|14192.6|14188.6|401
1675114800000|2023-01-30 21:40:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14198.9|14194.9|170
1675115100000|2023-01-30 21:45:00|14203.6|14199.6|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|177
1675115400000|2023-01-30 21:50:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14197.3|14193.3|237
1675115700000|2023-01-30 21:55:00|14202|14198|14198.9|14194.9|14203.6|14199.6|14197.3|14193.3|132
1675119600000|2023-01-30 23:00:00|14205.1|14201.1|14202|14198|14206.7|14202.7|14198.9|14194.9|49
1675119900000|2023-01-30 23:05:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|10
1675120200000|2023-01-30 23:10:00|14198.9|14194.9|14200.4|14196.4|14200.4|14196.4|14198.9|14194.9|14
1675120500000|2023-01-30 23:15:00|14198.9|14194.9|14195.8|14191.8|14200.4|14196.4|14194.2|14190.2|32
1675120800000|2023-01-30 23:20:00|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|14194.2|14190.2|0
1675121100000|2023-01-30 23:25:00|14195.8|14191.8|14192.6|14188.6|14197.3|14193.3|14192.6|14188.6|23
1675121400000|2023-01-30 23:30:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|22
1675121700000|2023-01-30 23:35:00|14192.6|14188.6|14184.8|14180.8|14192.6|14188.6|14184.8|14180.8|13
1675122000000|2023-01-30 23:40:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14181.7|14177.7|19
1675122300000|2023-01-30 23:45:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|22
1675122600000|2023-01-30 23:50:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|36
1675122900000|2023-01-30 23:55:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|29
1675123200000|2023-01-31 00:00:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|13
1675123500000|2023-01-31 00:05:00|14181.7|14177.7|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|12
1675123800000|2023-01-31 00:10:00|14186.4|14182.4|14181.7|14177.7|14186.4|14182.4|14181.7|14177.7|17
1675124100000|2023-01-31 00:15:00|14180.1|14176.1|14181.7|14177.7|14183.3|14179.3|14177|14173|29
1675124400000|2023-01-31 00:20:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14183.3|14179.3|38
1675124700000|2023-01-31 00:25:00|14186.4|14182.4|14187.9|14183.9|14191.1|14187.1|14181.7|14177.7|40
1675125000000|2023-01-31 00:30:00|14191.1|14187.1|14198.9|14194.9|14206.7|14202.7|14191.1|14187.1|220
1675125300000|2023-01-31 00:35:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14194.2|14190.2|49
1675125600000|2023-01-31 00:40:00|14202|14198|14217.6|14213.6|14220.8|14216.8|14202|14198|236
1675125900000|2023-01-31 00:45:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|35
1675126200000|2023-01-31 00:50:00|14211.4|14207.4|14203.6|14199.6|14211.4|14207.4|14202|14198|31
1675126500000|2023-01-31 00:55:00|14205.1|14201.1|14200.4|14196.4|14205.1|14201.1|14200.4|14196.4|4
1675126800000|2023-01-31 01:00:00|14198.9|14194.9|14202|14198|14203.6|14199.6|14197.3|14193.3|64
1675127100000|2023-01-31 01:05:00|14203.6|14199.6|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|24
1675127400000|2023-01-31 01:10:00|14205.1|14201.1|14206.7|14202.7|14209.8|14205.8|14205.1|14201.1|24
1675127700000|2023-01-31 01:15:00|14203.6|14199.6|14202|14198|14206.7|14202.7|14202|14198|24
1675128000000|2023-01-31 01:20:00|14200.4|14196.4|14194.2|14190.2|14203.6|14199.6|14194.2|14190.2|37
1675128300000|2023-01-31 01:25:00|14197.3|14193.3|14189.5|14185.5|14197.3|14193.3|14187.9|14183.9|49
1675128600000|2023-01-31 01:30:00|14187.9|14183.9|14186.4|14182.4|14187.9|14183.9|14184.8|14180.8|26
1675128900000|2023-01-31 01:35:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|27
1675129200000|2023-01-31 01:40:00|14189.5|14185.5|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|56
1675129500000|2023-01-31 01:45:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|17
1675129800000|2023-01-31 01:50:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14189.5|14185.5|6
1675130100000|2023-01-31 01:55:00|14189.5|14185.5|14187.9|14183.9|14189.5|14185.5|14184.8|14180.8|20
1675130400000|2023-01-31 02:00:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|38
1675130700000|2023-01-31 02:05:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|55
1675131000000|2023-01-31 02:10:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14187.9|14183.9|22
1675131300000|2023-01-31 02:15:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|30
1675131600000|2023-01-31 02:20:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14186.4|14182.4|31
1675131900000|2023-01-31 02:25:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|27
1675132200000|2023-01-31 02:30:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|30
1675132500000|2023-01-31 02:35:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|21
1675132800000|2023-01-31 02:40:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|58
1675133100000|2023-01-31 02:45:00|14187.9|14183.9|14189.5|14185.5|14191.1|14187.1|14187.9|14183.9|56
1675133400000|2023-01-31 02:50:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|21
1675133700000|2023-01-31 02:55:00|14192.6|14188.6|14187.9|14183.9|14192.6|14188.6|14187.9|14183.9|25
1675134000000|2023-01-31 03:00:00|14189.5|14185.5|14192.6|14188.6|14194.2|14190.2|14189.5|14185.5|36
1675134300000|2023-01-31 03:05:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|18
1675134600000|2023-01-31 03:10:00|14187.9|14183.9|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|34
1675134900000|2023-01-31 03:15:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|6
1675135200000|2023-01-31 03:20:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14195.8|14191.8|34
1675135500000|2023-01-31 03:25:00|14200.4|14196.4|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|106
1675135800000|2023-01-31 03:30:00|14202|14198|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|16
1675136100000|2023-01-31 03:35:00|14202|14198|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|23
1675136400000|2023-01-31 03:40:00|14208.3|14204.3|14203.6|14199.6|14208.3|14204.3|14203.6|14199.6|30
1675136700000|2023-01-31 03:45:00|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|14200.4|14196.4|13
1675137000000|2023-01-31 03:50:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14200.4|14196.4|8
1675137300000|2023-01-31 03:55:00|14197.3|14193.3|14197.3|14193.3|14198.9|14194.9|14194.2|14190.2|23
1675137600000|2023-01-31 04:00:00|14195.8|14191.8|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|33
1675137900000|2023-01-31 04:05:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14197.3|14193.3|21
1675138200000|2023-01-31 04:10:00|14198.9|14194.9|14198.9|14194.9|14198.9|14194.9|14197.3|14193.3|22
1675138500000|2023-01-31 04:15:00|14200.4|14196.4|14197.3|14193.3|14200.4|14196.4|14194.2|14190.2|27
1675138800000|2023-01-31 04:20:00|14195.8|14191.8|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|14
1675139100000|2023-01-31 04:25:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14194.2|14190.2|13
1675139400000|2023-01-31 04:30:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14192.6|14188.6|6
1675139700000|2023-01-31 04:35:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|11
1675140000000|2023-01-31 04:40:00|||||||||16
1675140300000|2023-01-31 04:45:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|19
1675140600000|2023-01-31 04:50:00|14189.5|14185.5|14187.9|14183.9|14192.6|14188.6|14186.4|14182.4|41
1675140900000|2023-01-31 04:55:00|14186.4|14182.4|14184.8|14180.8|14186.4|14182.4|14184.8|14180.8|12
1675141200000|2023-01-31 05:00:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|24
1675141500000|2023-01-31 05:05:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|27
1675141800000|2023-01-31 05:10:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|8
1675142100000|2023-01-31 05:15:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|39
1675142400000|2023-01-31 05:20:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|30
1675142700000|2023-01-31 05:25:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|16
1675143000000|2023-01-31 05:30:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|31
1675143300000|2023-01-31 05:35:00|14184.8|14180.8|14177|14173|14184.8|14180.8|14177|14173|69
1675143600000|2023-01-31 05:40:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|16
1675143900000|2023-01-31 05:45:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|8
1675144200000|2023-01-31 05:50:00|14177|14173|14175.4|14171.4|14177|14173|14175.4|14171.4|3
1675144500000|2023-01-31 05:55:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|26
1675144800000|2023-01-31 06:00:00|14180.1|14176.1|14178.6|14174.6|14180.1|14176.1|14175.4|14171.4|110
1675145100000|2023-01-31 06:05:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|27
1675145400000|2023-01-31 06:10:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14175.4|14171.4|36
1675145700000|2023-01-31 06:15:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|98
1675146000000|2023-01-31 06:20:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14173.9|14169.9|11
1675146300000|2023-01-31 06:25:00|14177|14173|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|49
1675146600000|2023-01-31 06:30:00|14180.1|14176.1|14187.9|14183.9|14187.9|14183.9|14178.6|14174.6|66
1675146900000|2023-01-31 06:35:00|14186.4|14182.4|14184.8|14180.8|14191.1|14187.1|14184.8|14180.8|71
1675147200000|2023-01-31 06:40:00|14183.3|14179.3|14187.9|14183.9|14189.5|14185.5|14181.7|14177.7|35
1675147500000|2023-01-31 06:45:00|14189.5|14185.5|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|51
1675147800000|2023-01-31 06:50:00|14187.9|14183.9|14187.9|14183.9|14189.5|14185.5|14184.8|14180.8|16
1675148100000|2023-01-31 06:55:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|41
1675148400000|2023-01-31 07:00:00|14184.8|14180.8|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|118
1675148700000|2023-01-31 07:05:00|14197.3|14193.3|14186.4|14182.4|14197.3|14193.3|14184.8|14180.8|76
1675149000000|2023-01-31 07:10:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|29
1675149300000|2023-01-31 07:15:00|14194.2|14190.2|14195.8|14191.8|14195.8|14191.8|14191.1|14187.1|60
1675149600000|2023-01-31 07:20:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|68
1675149900000|2023-01-31 07:25:00|14192.6|14188.6|14191.1|14187.1|14195.8|14191.8|14187.9|14183.9|57
1675150200000|2023-01-31 07:30:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14187.9|14183.9|77
1675150500000|2023-01-31 07:35:00|14187.9|14183.9|14194.2|14190.2|14200.4|14196.4|14187.9|14183.9|118
1675150800000|2023-01-31 07:40:00|14195.8|14191.8|14194.2|14190.2|14200.4|14196.4|14191.1|14187.1|145
1675151100000|2023-01-31 07:45:00|14197.3|14193.3|14219.2|14215.2|14222.3|14218.3|14197.3|14193.3|324
1675151400000|2023-01-31 07:50:00|14222.3|14218.3|14237.9|14233.9|14241.1|14237.1|14220.8|14216.8|374
1675151700000|2023-01-31 07:55:00|14241.1|14237.1|14244.2|14240.2|14247.3|14243.3|14231.7|14227.7|222
1675152000000|2023-01-31 08:00:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|218
1675152300000|2023-01-31 08:05:00|14245.8|14241.8|14253.6|14249.6|14256.7|14252.7|14244.2|14240.2|346
1675152600000|2023-01-31 08:10:00|14255.1|14251.1|14236.4|14232.4|14262.9|14258.9|14234.8|14230.8|262
1675152900000|2023-01-31 08:15:00|14234.8|14230.8|14234.8|14230.8|14242.6|14238.6|14230.1|14226.1|205
1675153200000|2023-01-31 08:20:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|150
1675153500000|2023-01-31 08:25:00|14230.1|14226.1|14234.8|14230.8|14234.8|14230.8|14225.4|14221.4|146
1675153800000|2023-01-31 08:30:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14228.6|14224.6|136
1675154100000|2023-01-31 08:35:00|14233.3|14229.3|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|37
1675154400000|2023-01-31 08:40:00|14236.4|14232.4|14234.8|14230.8|14247.3|14243.3|14234.8|14230.8|99
1675154700000|2023-01-31 08:45:00|14233.3|14229.3|14222.3|14218.3|14234.8|14230.8|14219.2|14215.2|79
1675155000000|2023-01-31 08:50:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|70
1675155300000|2023-01-31 08:55:00|14220.8|14216.8|14222.3|14218.3|14225.4|14221.4|14219.2|14215.2|98
1675155600000|2023-01-31 09:00:00|14225.4|14221.4|14219.2|14215.2|14228.6|14224.6|14219.2|14215.2|45
1675155900000|2023-01-31 09:05:00|14222.3|14218.3|14222.3|14218.3|14225.4|14221.4|14222.3|14218.3|115
1675156200000|2023-01-31 09:10:00|14219.2|14215.2|14225.4|14221.4|14225.4|14221.4|14219.2|14215.2|70
1675156500000|2023-01-31 09:15:00|14223.9|14219.9|14219.2|14215.2|14225.4|14221.4|14216.1|14212.1|87
1675156800000|2023-01-31 09:20:00|14222.3|14218.3|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|103
1675157100000|2023-01-31 09:25:00|14227|14223|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|50
1675157400000|2023-01-31 09:30:00|14223.9|14219.9|14228.6|14224.6|14231.7|14227.7|14222.3|14218.3|133
1675157700000|2023-01-31 09:35:00|14231.7|14227.7|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|100
1675158000000|2023-01-31 09:40:00|14234.8|14230.8|14228.6|14224.6|14234.8|14230.8|14228.6|14224.6|114
1675158300000|2023-01-31 09:45:00|14231.7|14227.7|14237.9|14233.9|14237.9|14233.9|14228.6|14224.6|86
1675158600000|2023-01-31 09:50:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|47
1675158900000|2023-01-31 09:55:00|14234.8|14230.8|14231.7|14227.7|14237.9|14233.9|14228.6|14224.6|62
1675159200000|2023-01-31 10:00:00|14233.3|14229.3|14222.3|14218.3|14233.3|14229.3|14219.2|14215.2|132
1675159500000|2023-01-31 10:05:00|14219.2|14215.2|14222.3|14218.3|14223.9|14219.9|14216.1|14212.1|143
1675159800000|2023-01-31 10:10:00|14220.8|14216.8|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|92
1675160100000|2023-01-31 10:15:00|14225.4|14221.4|14228.6|14224.6|14228.6|14224.6|14222.3|14218.3|221
1675160400000|2023-01-31 10:20:00|14227|14223|14219.2|14215.2|14228.6|14224.6|14217.6|14213.6|75
1675160700000|2023-01-31 10:25:00|14216.1|14212.1|14212.9|14208.9|14216.1|14212.1|14211.4|14207.4|49
1675161000000|2023-01-31 10:30:00|14216.1|14212.1|14203.6|14199.6|14216.1|14212.1|14200.4|14196.4|124
1675161300000|2023-01-31 10:35:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|115
1675161600000|2023-01-31 10:40:00|14206.7|14202.7|14209.8|14205.8|14209.8|14205.8|14203.6|14199.6|80
1675161900000|2023-01-31 10:45:00|14205.1|14201.1|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|267
1675162200000|2023-01-31 10:50:00|14219.2|14215.2|14212.9|14208.9|14222.3|14218.3|14212.9|14208.9|52
1675162500000|2023-01-31 10:55:00|14211.4|14207.4|14203.6|14199.6|14211.4|14207.4|14203.6|14199.6|41
1675162800000|2023-01-31 11:00:00|14205.1|14201.1|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|81
1675163100000|2023-01-31 11:05:00|14202|14198|14203.6|14199.6|14209.8|14205.8|14200.4|14196.4|111
1675163400000|2023-01-31 11:10:00|14205.1|14201.1|14194.2|14190.2|14206.7|14202.7|14191.1|14187.1|86
1675163700000|2023-01-31 11:15:00|14192.6|14188.6|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|76
1675164000000|2023-01-31 11:20:00|14192.6|14188.6|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|27
1675164300000|2023-01-31 11:25:00|14189.5|14185.5|14194.2|14190.2|14194.2|14190.2|14187.9|14183.9|91
1675164600000|2023-01-31 11:30:00|14191.1|14187.1|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|28
1675164900000|2023-01-31 11:35:00|14189.5|14185.5|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|48
1675165200000|2023-01-31 11:40:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14194.2|14190.2|115
1675165500000|2023-01-31 11:45:00|14198.9|14194.9|14194.2|14190.2|14200.4|14196.4|14194.2|14190.2|105
1675165800000|2023-01-31 11:50:00|14197.3|14193.3|14197.3|14193.3|14197.3|14193.3|14191.1|14187.1|82
1675166100000|2023-01-31 11:55:00|14195.8|14191.8|14197.3|14193.3|14197.3|14193.3|14195.8|14191.8|19
1675166400000|2023-01-31 12:00:00|14195.8|14191.8|14209.8|14205.8|14209.8|14205.8|14192.6|14188.6|182
1675166700000|2023-01-31 12:05:00|14212.9|14208.9|14208.3|14204.3|14212.9|14208.9|14203.6|14199.6|87
1675167000000|2023-01-31 12:10:00|14206.7|14202.7|14216.1|14212.1|14219.2|14215.2|14206.7|14202.7|86
1675167300000|2023-01-31 12:15:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14219.2|14215.2|249
1675167600000|2023-01-31 12:20:00|14227|14223|14212.9|14208.9|14233.3|14229.3|14212.9|14208.9|641
1675167900000|2023-01-31 12:25:00|14216.1|14212.1|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|512
1675168200000|2023-01-31 12:30:00|14214.5|14210.5|14216.1|14212.1|14216.1|14212.1|14212.9|14208.9|103
1675168500000|2023-01-31 12:35:00|14214.5|14210.5|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|182
1675168800000|2023-01-31 12:40:00|14219.2|14215.2|14228.6|14224.6|14228.6|14224.6|14216.1|14212.1|209
1675169100000|2023-01-31 12:45:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|63
1675169400000|2023-01-31 12:50:00|14225.4|14221.4|14228.6|14224.6|14231.7|14227.7|14225.4|14221.4|215
1675169700000|2023-01-31 12:55:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14225.4|14221.4|111
1675170000000|2023-01-31 13:00:00|14227|14223|14231.7|14227.7|14233.3|14229.3|14227|14223|305
1675170300000|2023-01-31 13:05:00|14230.1|14226.1|14212.9|14208.9|14231.7|14227.7|14212.9|14208.9|353
1675170600000|2023-01-31 13:10:00|14211.4|14207.4|14203.6|14199.6|14219.2|14215.2|14197.3|14193.3|689
1675170900000|2023-01-31 13:15:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14192.6|14188.6|732
1675171200000|2023-01-31 13:20:00|14203.6|14199.6|14194.2|14190.2|14203.6|14199.6|14191.1|14187.1|617
1675171500000|2023-01-31 13:25:00|14192.6|14188.6|14191.1|14187.1|14192.6|14188.6|14178.6|14174.6|525
1675171800000|2023-01-31 13:30:00|14209.8|14205.8|14228.6|14224.6|14247.3|14243.3|14209.8|14205.8|1653
1675172100000|2023-01-31 13:35:00|14225.4|14221.4|14250.4|14246.4|14269.2|14265.2|14225.4|14221.4|1449
1675172400000|2023-01-31 13:40:00|14252|14248|14231.7|14227.7|14256.7|14252.7|14222.3|14218.3|946
1675172700000|2023-01-31 13:45:00|14233.3|14229.3|14256.7|14252.7|14266.1|14262.1|14225.4|14221.4|916
1675173000000|2023-01-31 13:50:00|14259.8|14255.8|14250.4|14246.4|14266.1|14262.1|14247.3|14243.3|780
1675173300000|2023-01-31 13:55:00|14253.6|14249.6|14256.7|14252.7|14275.4|14271.4|14252|14248|1053
1675173600000|2023-01-31 14:00:00|14259.8|14255.8|14262.9|14258.9|14278.6|14274.6|14253.6|14249.6|810
1675173900000|2023-01-31 14:05:00|14259.8|14255.8|14275.4|14271.4|14275.4|14271.4|14250.4|14246.4|720
1675174200000|2023-01-31 14:10:00|14278.6|14274.6|14269.2|14265.2|14281.7|14277.7|14266.1|14262.1|701
1675174500000|2023-01-31 14:15:00|14270.8|14266.8|14259.8|14255.8|14270.8|14266.8|14253.6|14249.6|694
1675174800000|2023-01-31 14:20:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|1273
1675175100000|2023-01-31 14:25:00|14258.3|14254.3|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|416
1675175400000|2023-01-31 14:30:00|14259.8|14255.8|14228.6|14224.6|14259.8|14255.8|14222.3|14218.3|1078
1675175700000|2023-01-31 14:35:00|14225.4|14221.4|14219.2|14215.2|14241.1|14237.1|14219.2|14215.2|1117
1675176000000|2023-01-31 14:40:00|14222.3|14218.3|14223.9|14219.9|14234.8|14230.8|14216.1|14212.1|565
1675176300000|2023-01-31 14:45:00|14225.4|14221.4|14209.8|14205.8|14231.7|14227.7|14200.4|14196.4|1371
1675176600000|2023-01-31 14:50:00|14212.9|14208.9|14216.1|14212.1|14222.3|14218.3|14209.8|14205.8|748
1675176900000|2023-01-31 14:55:00|14214.5|14210.5|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|520
1675177200000|2023-01-31 15:00:00|14217.6|14213.6|14197.3|14193.3|14228.6|14224.6|14191.1|14187.1|1087
1675177500000|2023-01-31 15:05:00|14194.2|14190.2|14147.3|14143.3|14197.3|14193.3|14147.3|14143.3|2232
1675177800000|2023-01-31 15:10:00|14145.8|14141.8|14147.3|14143.3|14150.4|14146.4|14128.6|14124.6|2191
1675178100000|2023-01-31 15:15:00|14144.2|14140.2|14162.9|14158.9|14169.2|14165.2|14144.2|14140.2|1953
1675178400000|2023-01-31 15:20:00|14159.8|14155.8|14131.7|14127.7|14161.4|14157.4|14128.6|14124.6|1377
1675178700000|2023-01-31 15:25:00|14134.8|14130.8|14128.6|14124.6|14134.8|14130.8|14117.6|14113.6|1812
1675179000000|2023-01-31 15:30:00|14125.4|14121.4|14137.9|14133.9|14137.9|14133.9|14116.1|14112.1|1264
1675179300000|2023-01-31 15:35:00|14141.1|14137.1|14144.2|14140.2|14153.6|14149.6|14134.8|14130.8|1059
1675179600000|2023-01-31 15:40:00|14147.3|14143.3|14159.8|14155.8|14159.8|14155.8|14141.1|14137.1|1023
1675179900000|2023-01-31 15:45:00|14156.7|14152.7|14144.2|14140.2|14156.7|14152.7|14141.1|14137.1|928
1675180200000|2023-01-31 15:50:00|14148.9|14144.9|14137.9|14133.9|14153.6|14149.6|14131.7|14127.7|955
1675180500000|2023-01-31 15:55:00|14136.4|14132.4|14172.3|14168.3|14175.4|14171.4|14136.4|14132.4|1789
1675180800000|2023-01-31 16:00:00|14175.4|14171.4|14175.4|14171.4|14184.8|14180.8|14156.7|14152.7|1706
1675181100000|2023-01-31 16:05:00|14173.9|14169.9|14178.6|14174.6|14181.7|14177.7|14169.2|14165.2|890
1675181400000|2023-01-31 16:10:00|14175.4|14171.4|14181.7|14177.7|14184.8|14180.8|14172.3|14168.3|1413
1675181700000|2023-01-31 16:15:00|14178.6|14174.6|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|876
1675182000000|2023-01-31 16:20:00|14186.4|14182.4|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|944
1675182300000|2023-01-31 16:25:00|14194.2|14190.2|14206.7|14202.7|14212.9|14208.9|14187.9|14183.9|848
1675182600000|2023-01-31 16:30:00|14209.8|14205.8|14206.7|14202.7|14216.1|14212.1|14203.6|14199.6|998
1675182900000|2023-01-31 16:35:00|14203.6|14199.6|14194.2|14190.2|14209.8|14205.8|14194.2|14190.2|905
1675183200000|2023-01-31 16:40:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14181.7|14177.7|700
1675183500000|2023-01-31 16:45:00|14194.2|14190.2|14209.8|14205.8|14212.9|14208.9|14192.6|14188.6|713
1675183800000|2023-01-31 16:50:00|14212.9|14208.9|14222.3|14218.3|14225.4|14221.4|14209.8|14205.8|721
1675184100000|2023-01-31 16:55:00|14219.2|14215.2|14212.9|14208.9|14225.4|14221.4|14209.8|14205.8|1050
1675184400000|2023-01-31 17:00:00|14211.4|14207.4|14181.7|14177.7|14211.4|14207.4|14181.7|14177.7|923
1675184700000|2023-01-31 17:05:00|14184.8|14180.8|14191.1|14187.1|14194.2|14190.2|14183.3|14179.3|346
1675185000000|2023-01-31 17:10:00|14187.9|14183.9|14172.3|14168.3|14191.1|14187.1|14166.1|14162.1|1147
1675185300000|2023-01-31 17:15:00|14175.4|14171.4|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|278
1675185600000|2023-01-31 17:20:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|343
1675185900000|2023-01-31 17:25:00|14172.3|14168.3|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|835
1675186200000|2023-01-31 17:30:00|14164.5|14160.5|14156.7|14152.7|14164.5|14160.5|14153.6|14149.6|606
1675186500000|2023-01-31 17:35:00|14155.1|14151.1|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|395
1675186800000|2023-01-31 17:40:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|329
1675187100000|2023-01-31 17:45:00|14164.5|14160.5|14175.4|14171.4|14178.6|14174.6|14162.9|14158.9|472
1675187400000|2023-01-31 17:50:00|14178.6|14174.6|14178.6|14174.6|14178.6|14174.6|14173.9|14169.9|336
1675187700000|2023-01-31 17:55:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|363
1675188000000|2023-01-31 18:00:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14169.2|14165.2|356
1675188300000|2023-01-31 18:05:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14162.9|14158.9|305
1675188600000|2023-01-31 18:10:00|14181.7|14177.7|14194.2|14190.2|14200.4|14196.4|14178.6|14174.6|1841
1675188900000|2023-01-31 18:15:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|91
1675189200000|2023-01-31 18:20:00|14187.9|14183.9|14197.3|14193.3|14203.6|14199.6|14187.9|14183.9|474
1675189500000|2023-01-31 18:25:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14189.5|14185.5|128
1675189800000|2023-01-31 18:30:00|14194.2|14190.2|14187.9|14183.9|14197.3|14193.3|14187.9|14183.9|261
1675190100000|2023-01-31 18:35:00|14191.1|14187.1|14200.4|14196.4|14200.4|14196.4|14191.1|14187.1|470
1675190400000|2023-01-31 18:40:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|554
1675190700000|2023-01-31 18:45:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14197.3|14193.3|482
1675191000000|2023-01-31 18:50:00|14200.4|14196.4|14209.8|14205.8|14209.8|14205.8|14200.4|14196.4|704
1675191300000|2023-01-31 18:55:00|14211.4|14207.4|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|434
1675191600000|2023-01-31 19:00:00|14205.1|14201.1|14209.8|14205.8|14216.1|14212.1|14202|14198|741
1675191900000|2023-01-31 19:05:00|14206.7|14202.7|14206.7|14202.7|14212.9|14208.9|14200.4|14196.4|821
1675192200000|2023-01-31 19:10:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|324
1675192500000|2023-01-31 19:15:00|14208.3|14204.3|14203.6|14199.6|14209.8|14205.8|14194.2|14190.2|886
1675192800000|2023-01-31 19:20:00|14206.7|14202.7|14200.4|14196.4|14209.8|14205.8|14197.3|14193.3|937
1675193100000|2023-01-31 19:25:00|14198.9|14194.9|14197.3|14193.3|14203.6|14199.6|14197.3|14193.3|567
1675193400000|2023-01-31 19:30:00|14194.2|14190.2|14200.4|14196.4|14206.7|14202.7|14194.2|14190.2|624
1675193700000|2023-01-31 19:35:00|14203.6|14199.6|14200.4|14196.4|14203.6|14199.6|14198.9|14194.9|636
1675194000000|2023-01-31 19:40:00|14203.6|14199.6|14206.7|14202.7|14208.3|14204.3|14200.4|14196.4|593
1675194300000|2023-01-31 19:45:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14203.6|14199.6|643
1675194600000|2023-01-31 19:50:00|14205.1|14201.1|14194.2|14190.2|14205.1|14201.1|14194.2|14190.2|1160
1675194900000|2023-01-31 19:55:00|14197.3|14193.3|14177|14173|14197.3|14193.3|14169.2|14165.2|3637
1675195200000|2023-01-31 20:00:00|14178.6|14174.6|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|1611
1675195500000|2023-01-31 20:05:00|14170.8|14166.8|14197.3|14193.3|14197.3|14193.3|14170.8|14166.8|1535
1675195800000|2023-01-31 20:10:00|14194.2|14190.2|14203.6|14199.6|14203.6|14199.6|14191.1|14187.1|1507
1675196100000|2023-01-31 20:15:00|14200.4|14196.4|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|1104
1675196400000|2023-01-31 20:20:00|14197.3|14193.3|14203.6|14199.6|14212.9|14208.9|14191.1|14187.1|1615
1675196700000|2023-01-31 20:25:00|14206.7|14202.7|14200.4|14196.4|14206.7|14202.7|14200.4|14196.4|1311
1675197000000|2023-01-31 20:30:00|14203.6|14199.6|14216.1|14212.1|14216.1|14212.1|14203.6|14199.6|1736
1675197300000|2023-01-31 20:35:00|14212.9|14208.9|14212.9|14208.9|14222.3|14218.3|14206.7|14202.7|2198
1675197600000|2023-01-31 20:40:00|14216.1|14212.1|14206.7|14202.7|14216.1|14212.1|14197.3|14193.3|2003
1675197900000|2023-01-31 20:45:00|14209.8|14205.8|14244.2|14240.2|14245.8|14241.8|14209.8|14205.8|2485
1675198200000|2023-01-31 20:50:00|14241.1|14237.1|14247.3|14243.3|14247.3|14243.3|14228.6|14224.6|7897
1675198500000|2023-01-31 20:55:00|14244.2|14240.2|14306.7|14302.7|14309.8|14305.8|14244.2|14240.2|13629
1675198800000|2023-01-31 21:00:00|14309.8|14305.8|14222.3|14218.3|14312.9|14308.9|14212.9|14208.9|7809
1675199100000|2023-01-31 21:05:00|14219.2|14215.2|14212.9|14208.9|14237.9|14233.9|14209.8|14205.8|3395
1675199400000|2023-01-31 21:10:00|14216.1|14212.1|14266.1|14262.1|14266.1|14262.1|14212.9|14208.9|2354
1675199700000|2023-01-31 21:15:00|14259.8|14255.8|14262.9|14258.9|14269.2|14265.2|14253.6|14249.6|1167
1675200000000|2023-01-31 21:20:00|14264.5|14260.5|14247.3|14243.3|14266.1|14262.1|14247.3|14243.3|1076
1675200300000|2023-01-31 21:25:00|14250.4|14246.4|14256.7|14252.7|14256.7|14252.7|14237.9|14233.9|714
1675200600000|2023-01-31 21:30:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14244.2|14240.2|730
1675200900000|2023-01-31 21:35:00|14255.1|14251.1|14250.4|14246.4|14259.8|14255.8|14247.3|14243.3|415
1675201200000|2023-01-31 21:40:00|14247.3|14243.3|14245.8|14241.8|14256.7|14252.7|14241.1|14237.1|637
1675201500000|2023-01-31 21:45:00|14244.2|14240.2|14247.3|14243.3|14250.4|14246.4|14241.1|14237.1|371
1675201800000|2023-01-31 21:50:00|14245.8|14241.8|14247.3|14243.3|14253.6|14249.6|14244.2|14240.2|314
1675202100000|2023-01-31 21:55:00|14245.8|14241.8|14247.3|14243.3|14248.9|14244.9|14237.9|14233.9|445
1675206000000|2023-01-31 23:00:00|14252|14248|14245.8|14241.8|14253.6|14249.6|14245.8|14241.8|106
1675206300000|2023-01-31 23:05:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|33
1675206600000|2023-01-31 23:10:00|14244.2|14240.2|14245.8|14241.8|14245.8|14241.8|14244.2|14240.2|13
1675206900000|2023-01-31 23:15:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|90
1675207200000|2023-01-31 23:20:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14233.3|14229.3|30
1675207500000|2023-01-31 23:25:00|14236.4|14232.4|14234.8|14230.8|14239.5|14235.5|14231.7|14227.7|73
1675207800000|2023-01-31 23:30:00|14231.7|14227.7|14233.3|14229.3|14233.3|14229.3|14228.6|14224.6|51
1675208100000|2023-01-31 23:35:00|14231.7|14227.7|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|45
1675208400000|2023-01-31 23:40:00|||||||||2
1675208700000|2023-01-31 23:45:00|14233.3|14229.3|14236.4|14232.4|14237.9|14233.9|14231.7|14227.7|40
1675209000000|2023-01-31 23:50:00|14234.8|14230.8|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|31
1675209300000|2023-01-31 23:55:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14231.7|14227.7|21
1675209600000|2023-02-01 00:00:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14233.3|14229.3|72
1675209900000|2023-02-01 00:05:00|14236.4|14232.4|14234.8|14230.8|14237.9|14233.9|14234.8|14230.8|26
1675210200000|2023-02-01 00:10:00|14231.7|14227.7|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|67
1675210500000|2023-02-01 00:15:00|14233.3|14229.3|14236.4|14232.4|14237.9|14233.9|14231.7|14227.7|48
1675210800000|2023-02-01 00:20:00|14234.8|14230.8|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|14
1675211100000|2023-02-01 00:25:00|14236.4|14232.4|14237.9|14233.9|14237.9|14233.9|14236.4|14232.4|13
1675211400000|2023-02-01 00:30:00|14236.4|14232.4|14241.1|14237.1|14247.3|14243.3|14236.4|14232.4|124
1675211700000|2023-02-01 00:35:00|14242.6|14238.6|14247.3|14243.3|14247.3|14243.3|14242.6|14238.6|15
1675212000000|2023-02-01 00:40:00|||||||||6
1675212300000|2023-02-01 00:45:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14237.9|14233.9|65
1675212600000|2023-02-01 00:50:00|14247.3|14243.3|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|22
1675212900000|2023-02-01 00:55:00|14247.3|14243.3|14253.6|14249.6|14253.6|14249.6|14247.3|14243.3|91
1675213200000|2023-02-01 01:00:00|14256.7|14252.7|14245.8|14241.8|14256.7|14252.7|14244.2|14240.2|77
1675213500000|2023-02-01 01:05:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|16
1675213800000|2023-02-01 01:10:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14228.6|14224.6|94
1675214100000|2023-02-01 01:15:00|14236.4|14232.4|14228.6|14224.6|14237.9|14233.9|14228.6|14224.6|52
1675214400000|2023-02-01 01:20:00|14230.1|14226.1|14234.8|14230.8|14241.1|14237.1|14230.1|14226.1|85
1675214700000|2023-02-01 01:25:00|14236.4|14232.4|14236.4|14232.4|14236.4|14232.4|14236.4|14232.4|3
1675215000000|2023-02-01 01:30:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|59
1675215300000|2023-02-01 01:35:00|14242.6|14238.6|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|19
1675215600000|2023-02-01 01:40:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14244.2|14240.2|25
1675215900000|2023-02-01 01:45:00|14247.3|14243.3|14250.4|14246.4|14250.4|14246.4|14247.3|14243.3|36
1675216200000|2023-02-01 01:50:00|14253.6|14249.6|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|45
1675216500000|2023-02-01 01:55:00|14250.4|14246.4|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|38
1675216800000|2023-02-01 02:00:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14247.3|14243.3|125
1675217100000|2023-02-01 02:05:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|93
1675217400000|2023-02-01 02:10:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|49
1675217700000|2023-02-01 02:15:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|63
1675218000000|2023-02-01 02:20:00|14264.5|14260.5|14262.9|14258.9|14264.5|14260.5|14259.8|14255.8|37
1675218300000|2023-02-01 02:25:00|14259.8|14255.8|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|87
1675218600000|2023-02-01 02:30:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|59
1675218900000|2023-02-01 02:35:00|14258.3|14254.3|14256.7|14252.7|14259.8|14255.8|14250.4|14246.4|150
1675219200000|2023-02-01 02:40:00|14259.8|14255.8|14253.6|14249.6|14259.8|14255.8|14250.4|14246.4|135
1675219500000|2023-02-01 02:45:00|14252|14248|14253.6|14249.6|14253.6|14249.6|14250.4|14246.4|37
1675219800000|2023-02-01 02:50:00|14256.7|14252.7|14261.4|14257.4|14269.2|14265.2|14256.7|14252.7|172
1675220100000|2023-02-01 02:55:00|14259.8|14255.8|14262.9|14258.9|14266.1|14262.1|14259.8|14255.8|74
1675220400000|2023-02-01 03:00:00|14266.1|14262.1|14259.8|14255.8|14266.1|14262.1|14256.7|14252.7|45
1675220700000|2023-02-01 03:05:00|14256.7|14252.7|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|49
1675221000000|2023-02-01 03:10:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|27
1675221300000|2023-02-01 03:15:00|14255.1|14251.1|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|41
1675221600000|2023-02-01 03:20:00|14252|14248|14256.7|14252.7|14256.7|14252.7|14250.4|14246.4|78
1675221900000|2023-02-01 03:25:00|14259.8|14255.8|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|34
1675222200000|2023-02-01 03:30:00|14255.1|14251.1|14250.4|14246.4|14255.1|14251.1|14250.4|14246.4|55
1675222500000|2023-02-01 03:35:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|28
1675222800000|2023-02-01 03:40:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14244.2|14240.2|55
1675223100000|2023-02-01 03:45:00|14252|14248|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|11
1675223400000|2023-02-01 03:50:00|||||||||10
1675223700000|2023-02-01 03:55:00|14253.6|14249.6|14255.1|14251.1|14256.7|14252.7|14253.6|14249.6|51
1675224000000|2023-02-01 04:00:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14253.6|14249.6|137
1675224300000|2023-02-01 04:05:00|14262.9|14258.9|14259.8|14255.8|14266.1|14262.1|14259.8|14255.8|95
1675224600000|2023-02-01 04:10:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14261.4|14257.4|45
1675224900000|2023-02-01 04:15:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|22
1675225200000|2023-02-01 04:20:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|33
1675225500000|2023-02-01 04:25:00|14264.5|14260.5|14266.1|14262.1|14266.1|14262.1|14262.9|14258.9|9
1675225800000|2023-02-01 04:30:00|||||||||13
1675226100000|2023-02-01 04:35:00|||||||||6
1675226400000|2023-02-01 04:40:00|||||||||15
1675226700000|2023-02-01 04:45:00|14264.5|14260.5|14262.9|14258.9|14264.5|14260.5|14259.8|14255.8|69
1675227000000|2023-02-01 04:50:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|32
1675227300000|2023-02-01 04:55:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|23
1675227600000|2023-02-01 05:00:00|14261.4|14257.4|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|13
1675227900000|2023-02-01 05:05:00|||||||||24
1675228200000|2023-02-01 05:10:00|14259.8|14255.8|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|78
1675228500000|2023-02-01 05:15:00|14261.4|14257.4|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|39
1675228800000|2023-02-01 05:20:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14256.7|14252.7|26
1675229100000|2023-02-01 05:25:00|14253.6|14249.6|14250.4|14246.4|14253.6|14249.6|14250.4|14246.4|62
1675229400000|2023-02-01 05:30:00|14253.6|14249.6|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|31
1675229700000|2023-02-01 05:35:00|||||||||8
1675230000000|2023-02-01 05:40:00|14253.6|14249.6|14262.9|14258.9|14262.9|14258.9|14253.6|14249.6|40
1675230300000|2023-02-01 05:45:00|14259.8|14255.8|14262.9|14258.9|14262.9|14258.9|14259.8|14255.8|45
1675230600000|2023-02-01 05:50:00|||||||||3
1675230900000|2023-02-01 05:55:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|111
1675231200000|2023-02-01 06:00:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|75
1675231500000|2023-02-01 06:05:00|14269.2|14265.2|14264.5|14260.5|14269.2|14265.2|14262.9|14258.9|48
1675231800000|2023-02-01 06:10:00|14266.1|14262.1|14278.6|14274.6|14278.6|14274.6|14266.1|14262.1|86
1675232100000|2023-02-01 06:15:00|14281.7|14277.7|14283.3|14279.3|14287.9|14283.9|14281.7|14277.7|224
1675232400000|2023-02-01 06:20:00|14284.8|14280.8|14284.8|14280.8|14286.4|14282.4|14281.7|14277.7|25
1675232700000|2023-02-01 06:25:00|14283.3|14279.3|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|77
1675233000000|2023-02-01 06:30:00|14286.4|14282.4|14281.7|14277.7|14287.9|14283.9|14278.6|14274.6|31
1675233300000|2023-02-01 06:35:00|14283.3|14279.3|14281.7|14277.7|14283.3|14279.3|14281.7|14277.7|10
1675233600000|2023-02-01 06:40:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14280.1|14276.1|14
1675233900000|2023-02-01 06:45:00|14283.3|14279.3|14281.7|14277.7|14284.8|14280.8|14281.7|14277.7|51
1675234200000|2023-02-01 06:50:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14281.7|14277.7|120
1675234500000|2023-02-01 06:55:00|14287.9|14283.9|14291.1|14287.1|14291.1|14287.1|14284.8|14280.8|1987
1675234800000|2023-02-01 07:00:00|14295.8|14291.8|14281.7|14277.7|14297.3|14293.3|14281.7|14277.7|119
1675235100000|2023-02-01 07:05:00|14284.8|14280.8|14286.4|14282.4|14294.2|14290.2|14281.7|14277.7|63
1675235400000|2023-02-01 07:10:00|14287.9|14283.9|14297.3|14293.3|14297.3|14293.3|14287.9|14283.9|122
1675235700000|2023-02-01 07:15:00|14300.4|14296.4|14300.4|14296.4|14300.4|14296.4|14294.2|14290.2|71
1675236000000|2023-02-01 07:20:00|14303.6|14299.6|14303.6|14299.6|14306.7|14302.7|14300.4|14296.4|149
1675236300000|2023-02-01 07:25:00|14302|14298|14300.4|14296.4|14306.7|14302.7|14297.3|14293.3|196
1675236600000|2023-02-01 07:30:00|14303.6|14299.6|14294.2|14290.2|14306.7|14302.7|14294.2|14290.2|192
1675236900000|2023-02-01 07:35:00|14297.3|14293.3|14303.6|14299.6|14303.6|14299.6|14297.3|14293.3|67
1675237200000|2023-02-01 07:40:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14295.8|14291.8|65
1675237500000|2023-02-01 07:45:00|14294.2|14290.2|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|97
1675237800000|2023-02-01 07:50:00|14287.9|14283.9|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|160
1675238100000|2023-02-01 07:55:00|14286.4|14282.4|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|50
1675238400000|2023-02-01 08:00:00|14284.8|14280.8|14280.1|14276.1|14287.9|14283.9|14278.6|14274.6|160
1675238700000|2023-02-01 08:05:00|14278.6|14274.6|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|109
1675239000000|2023-02-01 08:10:00|14297.3|14293.3|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|199
1675239300000|2023-02-01 08:15:00|14297.3|14293.3|14298.9|14294.9|14300.4|14296.4|14294.2|14290.2|171
1675239600000|2023-02-01 08:20:00|14297.3|14293.3|14300.4|14296.4|14303.6|14299.6|14294.2|14290.2|309
1675239900000|2023-02-01 08:25:00|14302|14298|14319.2|14315.2|14325.4|14321.4|14302|14298|282
1675240200000|2023-02-01 08:30:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|283
1675240500000|2023-02-01 08:35:00|14320.8|14316.8|14319.2|14315.2|14322.3|14318.3|14312.9|14308.9|153
1675240800000|2023-02-01 08:40:00|14317.6|14313.6|14319.2|14315.2|14319.2|14315.2|14312.9|14308.9|122
1675241100000|2023-02-01 08:45:00|14316.1|14312.1|14331.7|14327.7|14334.8|14330.8|14312.9|14308.9|285
1675241400000|2023-02-01 08:50:00|14333.3|14329.3|14350.4|14346.4|14350.4|14346.4|14331.7|14327.7|178
1675241700000|2023-02-01 08:55:00|14347.3|14343.3|14344.2|14340.2|14350.4|14346.4|14344.2|14340.2|234
1675242000000|2023-02-01 09:00:00|14345.8|14341.8|14341.1|14337.1|14347.3|14343.3|14334.8|14330.8|234
1675242300000|2023-02-01 09:05:00|14339.5|14335.5|14337.9|14333.9|14347.3|14343.3|14337.9|14333.9|198
1675242600000|2023-02-01 09:10:00|14334.8|14330.8|14334.8|14330.8|14337.9|14333.9|14331.7|14327.7|90
1675242900000|2023-02-01 09:15:00|14333.3|14329.3|14337.9|14333.9|14337.9|14333.9|14331.7|14327.7|201
1675243200000|2023-02-01 09:20:00|14336.4|14332.4|14337.9|14333.9|14341.1|14337.1|14334.8|14330.8|87
1675243500000|2023-02-01 09:25:00|14336.4|14332.4|14331.7|14327.7|14336.4|14332.4|14331.7|14327.7|171
1675243800000|2023-02-01 09:30:00|14334.8|14330.8|14325.4|14321.4|14334.8|14330.8|14325.4|14321.4|151
1675244100000|2023-02-01 09:35:00|14322.3|14318.3|14322.3|14318.3|14325.4|14321.4|14319.2|14315.2|225
1675244400000|2023-02-01 09:40:00|14323.9|14319.9|14319.2|14315.2|14325.4|14321.4|14316.1|14312.1|158
1675244700000|2023-02-01 09:45:00|14316.1|14312.1|14323.9|14319.9|14325.4|14321.4|14316.1|14312.1|281
1675245000000|2023-02-01 09:50:00|14325.4|14321.4|14327|14323|14328.6|14324.6|14322.3|14318.3|60
1675245300000|2023-02-01 09:55:00|14325.4|14321.4|14328.6|14324.6|14331.7|14327.7|14325.4|14321.4|223
1675245600000|2023-02-01 10:00:00|14331.7|14327.7|14325.4|14321.4|14344.2|14340.2|14322.3|14318.3|266
1675245900000|2023-02-01 10:05:00|14328.6|14324.6|14322.3|14318.3|14331.7|14327.7|14322.3|14318.3|87
1675246200000|2023-02-01 10:10:00|14319.2|14315.2|14319.2|14315.2|14322.3|14318.3|14316.1|14312.1|118
1675246500000|2023-02-01 10:15:00|14316.1|14312.1|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|163
1675246800000|2023-02-01 10:20:00|14317.6|14313.6|14323.9|14319.9|14325.4|14321.4|14317.6|14313.6|96
1675247100000|2023-02-01 10:25:00|14325.4|14321.4|14308.3|14304.3|14325.4|14321.4|14306.7|14302.7|95
1675247400000|2023-02-01 10:30:00|14309.8|14305.8|14312.9|14308.9|14319.2|14315.2|14306.7|14302.7|122
1675247700000|2023-02-01 10:35:00|14311.4|14307.4|14303.6|14299.6|14312.9|14308.9|14297.3|14293.3|222
1675248000000|2023-02-01 10:40:00|14302|14298|14300.4|14296.4|14303.6|14299.6|14300.4|14296.4|73
1675248300000|2023-02-01 10:45:00|14298.9|14294.9|14306.7|14302.7|14306.7|14302.7|14291.1|14287.1|241
1675248600000|2023-02-01 10:50:00|14303.6|14299.6|14306.7|14302.7|14312.9|14308.9|14303.6|14299.6|130
1675248900000|2023-02-01 10:55:00|14308.3|14304.3|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|56
1675249200000|2023-02-01 11:00:00|14303.6|14299.6|14309.8|14305.8|14312.9|14308.9|14303.6|14299.6|88
1675249500000|2023-02-01 11:05:00|14312.9|14308.9|14312.9|14308.9|14316.1|14312.1|14309.8|14305.8|63
1675249800000|2023-02-01 11:10:00|14314.5|14310.5|14316.1|14312.1|14319.2|14315.2|14312.9|14308.9|83
1675250100000|2023-02-01 11:15:00|14314.5|14310.5|14306.7|14302.7|14314.5|14310.5|14306.7|14302.7|87
1675250400000|2023-02-01 11:20:00|14308.3|14304.3|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|46
1675250700000|2023-02-01 11:25:00|14305.1|14301.1|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|106
1675251000000|2023-02-01 11:30:00|14300.4|14296.4|14297.3|14293.3|14300.4|14296.4|14294.2|14290.2|92
1675251300000|2023-02-01 11:35:00|14300.4|14296.4|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|85
1675251600000|2023-02-01 11:40:00|14294.2|14290.2|14303.6|14299.6|14303.6|14299.6|14294.2|14290.2|52
1675251900000|2023-02-01 11:45:00|14306.7|14302.7|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|79
1675252200000|2023-02-01 11:50:00|14302|14298|14297.3|14293.3|14303.6|14299.6|14294.2|14290.2|60
1675252500000|2023-02-01 11:55:00|14298.9|14294.9|14300.4|14296.4|14303.6|14299.6|14297.3|14293.3|65
1675252800000|2023-02-01 12:00:00|14297.3|14293.3|14294.2|14290.2|14300.4|14296.4|14294.2|14290.2|164
1675253100000|2023-02-01 12:05:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14291.1|14287.1|69
1675253400000|2023-02-01 12:10:00|14300.4|14296.4|14303.6|14299.6|14303.6|14299.6|14300.4|14296.4|83
1675253700000|2023-02-01 12:15:00|14306.7|14302.7|14306.7|14302.7|14309.8|14305.8|14303.6|14299.6|105
1675254000000|2023-02-01 12:20:00|14309.8|14305.8|14291.1|14287.1|14309.8|14305.8|14287.9|14283.9|356
1675254300000|2023-02-01 12:25:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14284.8|14280.8|235
1675254600000|2023-02-01 12:30:00|14291.1|14287.1|14309.8|14305.8|14309.8|14305.8|14291.1|14287.1|314
1675254900000|2023-02-01 12:35:00|14306.7|14302.7|14306.7|14302.7|14312.9|14308.9|14306.7|14302.7|129
1675255200000|2023-02-01 12:40:00|14309.8|14305.8|14303.6|14299.6|14309.8|14305.8|14303.6|14299.6|353
1675255500000|2023-02-01 12:45:00|14302|14298|14297.3|14293.3|14303.6|14299.6|14297.3|14293.3|206
1675255800000|2023-02-01 12:50:00|14298.9|14294.9|14309.8|14305.8|14309.8|14305.8|14297.3|14293.3|263
1675256100000|2023-02-01 12:55:00|14311.4|14307.4|14309.8|14305.8|14312.9|14308.9|14306.7|14302.7|252
1675256400000|2023-02-01 13:00:00|14308.3|14304.3|14300.4|14296.4|14312.9|14308.9|14297.3|14293.3|587
1675256700000|2023-02-01 13:05:00|14297.3|14293.3|14306.7|14302.7|14309.8|14305.8|14297.3|14293.3|320
1675257000000|2023-02-01 13:10:00|14303.6|14299.6|14311.4|14307.4|14311.4|14307.4|14300.4|14296.4|353
1675257300000|2023-02-01 13:15:00|14309.8|14305.8|14325.4|14321.4|14353.6|14349.6|14309.8|14305.8|1870
1675257600000|2023-02-01 13:20:00|14328.6|14324.6|14356.7|14352.7|14369.2|14365.2|14328.6|14324.6|2556
1675257900000|2023-02-01 13:25:00|14358.3|14354.3|14350.4|14346.4|14366.1|14362.1|14344.2|14340.2|898
1675258200000|2023-02-01 13:30:00|14347.3|14343.3|14328.6|14324.6|14372.3|14368.3|14328.6|14324.6|1272
1675258500000|2023-02-01 13:35:00|14331.7|14327.7|14350.4|14346.4|14359.8|14355.8|14328.6|14324.6|646
1675258800000|2023-02-01 13:40:00|14347.3|14343.3|14359.8|14355.8|14366.1|14362.1|14347.3|14343.3|701
1675259100000|2023-02-01 13:45:00|14362.9|14358.9|14364.5|14360.5|14372.3|14368.3|14353.6|14349.6|1033
1675259400000|2023-02-01 13:50:00|14362.9|14358.9|14375.4|14371.4|14381.7|14377.7|14359.8|14355.8|712
1675259700000|2023-02-01 13:55:00|14378.6|14374.6|14381.7|14377.7|14387.9|14383.9|14372.3|14368.3|972
1675260000000|2023-02-01 14:00:00|14384.8|14380.8|14372.3|14368.3|14391.1|14387.1|14369.2|14365.2|1031
1675260300000|2023-02-01 14:05:00|14375.4|14371.4|14359.8|14355.8|14378.6|14374.6|14359.8|14355.8|773
1675260600000|2023-02-01 14:10:00|14356.7|14352.7|14378.6|14374.6|14381.7|14377.7|14353.6|14349.6|735
1675260900000|2023-02-01 14:15:00|14381.7|14377.7|14387.9|14383.9|14391.1|14387.1|14378.6|14374.6|779
1675261200000|2023-02-01 14:20:00|14391.1|14387.1|14378.6|14374.6|14397.3|14393.3|14378.6|14374.6|899
1675261500000|2023-02-01 14:25:00|14375.4|14371.4|14381.7|14377.7|14387.9|14383.9|14375.4|14371.4|638
1675261800000|2023-02-01 14:30:00|14378.6|14374.6|14356.7|14352.7|14378.6|14374.6|14350.4|14346.4|1185
1675262100000|2023-02-01 14:35:00|14353.6|14349.6|14309.8|14305.8|14356.7|14352.7|14309.8|14305.8|1631
1675262400000|2023-02-01 14:40:00|14308.3|14304.3|14312.9|14308.9|14316.1|14312.1|14294.2|14290.2|1495
1675262700000|2023-02-01 14:45:00|14309.8|14305.8|14300.4|14296.4|14319.2|14315.2|14300.4|14296.4|1080
1675263000000|2023-02-01 14:50:00|14298.9|14294.9|14297.3|14293.3|14312.9|14308.9|14294.2|14290.2|1449
1675263300000|2023-02-01 14:55:00|14294.2|14290.2|14308.3|14304.3|14319.2|14315.2|14291.1|14287.1|1141
1675263600000|2023-02-01 15:00:00|14320.8|14316.8|14281.7|14277.7|14320.8|14316.8|14248.9|14244.9|2171
1675263900000|2023-02-01 15:05:00|14283.3|14279.3|14284.8|14280.8|14291.1|14287.1|14262.9|14258.9|1729
1675264200000|2023-02-01 15:10:00|14281.7|14277.7|14291.1|14287.1|14294.2|14290.2|14269.2|14265.2|989
1675264500000|2023-02-01 15:15:00|14289.5|14285.5|14272.3|14268.3|14289.5|14285.5|14262.9|14258.9|1238
1675264800000|2023-02-01 15:20:00|14273.9|14269.9|14287.9|14283.9|14291.1|14287.1|14259.8|14255.8|1094
1675265100000|2023-02-01 15:25:00|14286.4|14282.4|14253.6|14249.6|14286.4|14282.4|14241.1|14237.1|1428
1675265400000|2023-02-01 15:30:00|14256.7|14252.7|14258.3|14254.3|14283.3|14279.3|14253.6|14249.6|1103
1675265700000|2023-02-01 15:35:00|14259.8|14255.8|14244.2|14240.2|14262.9|14258.9|14234.8|14230.8|1356
1675266000000|2023-02-01 15:40:00|14241.1|14237.1|14244.2|14240.2|14250.4|14246.4|14237.9|14233.9|755
1675266300000|2023-02-01 15:45:00|14250.4|14246.4|14283.3|14279.3|14291.1|14287.1|14247.3|14243.3|1201
1675266600000|2023-02-01 15:50:00|14281.7|14277.7|14269.2|14265.2|14281.7|14277.7|14253.6|14249.6|832
1675266900000|2023-02-01 15:55:00|14266.1|14262.1|14266.1|14262.1|14278.6|14274.6|14262.9|14258.9|757
1675267200000|2023-02-01 16:00:00|14269.2|14265.2|14253.6|14249.6|14272.3|14268.3|14244.2|14240.2|1048
1675267500000|2023-02-01 16:05:00|14255.1|14251.1|14247.3|14243.3|14259.8|14255.8|14244.2|14240.2|844
1675267800000|2023-02-01 16:10:00|14244.2|14240.2|14266.1|14262.1|14272.3|14268.3|14244.2|14240.2|958
1675268100000|2023-02-01 16:15:00|14269.2|14265.2|14275.4|14271.4|14278.6|14274.6|14256.7|14252.7|676
1675268400000|2023-02-01 16:20:00|14277|14273|14284.8|14280.8|14291.1|14287.1|14272.3|14268.3|677
1675268700000|2023-02-01 16:25:00|14286.4|14282.4|14291.1|14287.1|14291.1|14287.1|14281.7|14277.7|583
1675269000000|2023-02-01 16:30:00|14289.5|14285.5|14291.1|14287.1|14291.1|14287.1|14269.2|14265.2|593
1675269300000|2023-02-01 16:35:00|14289.5|14285.5|14287.9|14283.9|14289.5|14285.5|14281.7|14277.7|743
1675269600000|2023-02-01 16:40:00|14291.1|14287.1|14300.4|14296.4|14306.7|14302.7|14291.1|14287.1|711
1675269900000|2023-02-01 16:45:00|14306.7|14302.7|14297.3|14293.3|14306.7|14302.7|14291.1|14287.1|724
1675270200000|2023-02-01 16:50:00|14295.8|14291.8|14300.4|14296.4|14303.6|14299.6|14291.1|14287.1|476
1675270500000|2023-02-01 16:55:00|14298.9|14294.9|14334.8|14330.8|14334.8|14330.8|14298.9|14294.9|1169
1675270800000|2023-02-01 17:00:00|14337.9|14333.9|14337.9|14333.9|14350.4|14346.4|14337.9|14333.9|1295
1675271100000|2023-02-01 17:05:00|14336.4|14332.4|14337.9|14333.9|14350.4|14346.4|14334.8|14330.8|812
1675271400000|2023-02-01 17:10:00|14339.5|14335.5|14337.9|14333.9|14341.1|14337.1|14337.9|14333.9|514
1675271700000|2023-02-01 17:15:00|14339.5|14335.5|14353.6|14349.6|14359.8|14355.8|14337.9|14333.9|671
1675272000000|2023-02-01 17:20:00|14356.7|14352.7|14356.7|14352.7|14356.7|14352.7|14350.4|14346.4|358
1675272300000|2023-02-01 17:25:00|14359.8|14355.8|14356.7|14352.7|14369.2|14365.2|14356.7|14352.7|790
1675272600000|2023-02-01 17:30:00|14358.3|14354.3|14350.4|14346.4|14362.9|14358.9|14350.4|14346.4|935
1675272900000|2023-02-01 17:35:00|14353.6|14349.6|14353.6|14349.6|14353.6|14349.6|14347.3|14343.3|549
1675273200000|2023-02-01 17:40:00|14359.8|14355.8|14375.4|14371.4|14375.4|14371.4|14359.8|14355.8|620
1675273500000|2023-02-01 17:45:00|14377|14373|14378.6|14374.6|14384.8|14380.8|14372.3|14368.3|724
1675273800000|2023-02-01 17:50:00|14375.4|14371.4|14378.6|14374.6|14378.6|14374.6|14369.2|14365.2|415
1675274100000|2023-02-01 17:55:00|14381.7|14377.7|14387.9|14383.9|14394.2|14390.2|14378.6|14374.6|710
1675274400000|2023-02-01 18:00:00|14386.4|14382.4|14372.3|14368.3|14387.9|14383.9|14372.3|14368.3|849
1675274700000|2023-02-01 18:05:00|14373.9|14369.9|14378.6|14374.6|14381.7|14377.7|14369.2|14365.2|519
1675275000000|2023-02-01 18:10:00|14375.4|14371.4|14366.1|14362.1|14381.7|14377.7|14362.9|14358.9|415
1675275300000|2023-02-01 18:15:00|14369.2|14365.2|14369.2|14365.2|14375.4|14371.4|14366.1|14362.1|382
1675275600000|2023-02-01 18:20:00|14372.3|14368.3|14366.1|14362.1|14372.3|14368.3|14359.8|14355.8|429
1675275900000|2023-02-01 18:25:00|14364.5|14360.5|14362.9|14358.9|14366.1|14362.1|14356.7|14352.7|716
1675276200000|2023-02-01 18:30:00|14359.8|14355.8|14366.1|14362.1|14369.2|14365.2|14359.8|14355.8|519
1675276500000|2023-02-01 18:35:00|14369.2|14365.2|14372.3|14368.3|14381.7|14377.7|14366.1|14362.1|833
1675276800000|2023-02-01 18:40:00|14373.9|14369.9|14384.8|14380.8|14386.4|14382.4|14366.1|14362.1|751
1675277100000|2023-02-01 18:45:00|14386.4|14382.4|14369.2|14365.2|14386.4|14382.4|14366.1|14362.1|485
1675277400000|2023-02-01 18:50:00|14367.6|14363.6|14359.8|14355.8|14372.3|14368.3|14359.8|14355.8|751
1675277700000|2023-02-01 18:55:00|14358.3|14354.3|14345.8|14341.8|14366.1|14362.1|14345.8|14341.8|799
1675278000000|2023-02-01 19:00:00|14342.6|14338.6|14316.1|14312.1|14353.6|14349.6|14306.7|14302.7|1567
1675278300000|2023-02-01 19:05:00|14314.5|14310.5|14344.2|14340.2|14353.6|14349.6|14312.9|14308.9|1204
1675278600000|2023-02-01 19:10:00|14347.3|14343.3|14331.7|14327.7|14356.7|14352.7|14328.6|14324.6|847
1675278900000|2023-02-01 19:15:00|14334.8|14330.8|14330.1|14326.1|14344.2|14340.2|14322.3|14318.3|733
1675279200000|2023-02-01 19:20:00|14328.6|14324.6|14322.3|14318.3|14331.7|14327.7|14316.1|14312.1|682
1675279500000|2023-02-01 19:25:00|14319.2|14315.2|14331.7|14327.7|14337.9|14333.9|14319.2|14315.2|530
1675279800000|2023-02-01 19:30:00|14328.6|14324.6|14312.9|14308.9|14328.6|14324.6|14297.3|14293.3|1104
1675280100000|2023-02-01 19:35:00|14311.4|14307.4|14342.6|14338.6|14350.4|14346.4|14306.7|14302.7|1196
1675280400000|2023-02-01 19:40:00|14344.2|14340.2|14428.6|14424.6|14466.1|14462.1|14344.2|14340.2|2932
1675280700000|2023-02-01 19:45:00|14431.7|14427.7|14428.6|14424.6|14464.5|14460.5|14422.3|14418.3|2098
1675281000000|2023-02-01 19:50:00|14431.7|14427.7|14484.8|14480.8|14484.8|14480.8|14431.7|14427.7|1924
1675281300000|2023-02-01 19:55:00|14487.9|14483.9|14466.1|14462.1|14509.8|14505.8|14462.9|14458.9|1691
1675281600000|2023-02-01 20:00:00|14469.2|14465.2|14466.1|14462.1|14489.5|14485.5|14456.7|14452.7|2026
1675281900000|2023-02-01 20:05:00|14469.2|14465.2|14456.7|14452.7|14500.4|14496.4|14456.7|14452.7|1918
1675282200000|2023-02-01 20:10:00|14453.6|14449.6|14459.8|14455.8|14475.4|14471.4|14447.3|14443.3|1239
1675282500000|2023-02-01 20:15:00|14461.4|14457.4|14469.2|14465.2|14472.3|14468.3|14452|14448|758
1675282800000|2023-02-01 20:20:00|14470.8|14466.8|14478.6|14474.6|14478.6|14474.6|14447.3|14443.3|1153
1675283100000|2023-02-01 20:25:00|14481.7|14477.7|14478.6|14474.6|14491.1|14487.1|14472.3|14468.3|1151
1675283400000|2023-02-01 20:30:00|14475.4|14471.4|14456.7|14452.7|14481.7|14477.7|14453.6|14449.6|1183
1675283700000|2023-02-01 20:35:00|14459.8|14455.8|14458.3|14454.3|14475.4|14471.4|14447.3|14443.3|1871
1675284000000|2023-02-01 20:40:00|14456.7|14452.7|14447.3|14443.3|14466.1|14462.1|14447.3|14443.3|838
1675284300000|2023-02-01 20:45:00|14448.9|14444.9|14472.3|14468.3|14475.4|14471.4|14448.9|14444.9|1187
1675284600000|2023-02-01 20:50:00|14469.2|14465.2|14472.3|14468.3|14472.3|14468.3|14462.9|14458.9|1139
1675284900000|2023-02-01 20:55:00|14469.2|14465.2|14462.9|14458.9|14478.6|14474.6|14447.3|14443.3|2467
1675285200000|2023-02-01 21:00:00|14459.8|14455.8|14437.9|14433.9|14466.1|14462.1|14434.8|14430.8|2446
1675285500000|2023-02-01 21:05:00|14439.5|14435.5|14434.8|14430.8|14441.1|14437.1|14428.6|14424.6|808
1675285800000|2023-02-01 21:10:00|14436.4|14432.4|14416.1|14412.1|14437.9|14433.9|14416.1|14412.1|665
1675286100000|2023-02-01 21:15:00|14419.2|14415.2|14416.1|14412.1|14422.3|14418.3|14412.9|14408.9|416
1675286400000|2023-02-01 21:20:00|14412.9|14408.9|14422.3|14418.3|14427|14423|14412.9|14408.9|585
1675286700000|2023-02-01 21:25:00|14425.4|14421.4|14400.4|14396.4|14425.4|14421.4|14400.4|14396.4|483
1675287000000|2023-02-01 21:30:00|14403.6|14399.6|14397.3|14393.3|14403.6|14399.6|14391.1|14387.1|692
1675287300000|2023-02-01 21:35:00|14400.4|14396.4|14409.8|14405.8|14417.6|14413.6|14397.3|14393.3|811
1675287600000|2023-02-01 21:40:00|14412.9|14408.9|14423.9|14419.9|14427|14423|14403.6|14399.6|766
1675287900000|2023-02-01 21:45:00|14425.4|14421.4|14445.8|14441.8|14447.3|14443.3|14422.3|14418.3|435
1675288200000|2023-02-01 21:50:00|14447.3|14443.3|14427|14423|14447.3|14443.3|14425.4|14421.4|223
1675288500000|2023-02-01 21:55:00|14428.6|14424.6|14427|14423|14437.9|14433.9|14423.9|14419.9|424
1675292400000|2023-02-01 23:00:00|14428.6|14424.6|14420.8|14416.8|14428.6|14424.6|14411.4|14407.4|75
1675292700000|2023-02-01 23:05:00|14419.2|14415.2|14420.8|14416.8|14420.8|14416.8|14416.1|14412.1|28
1675293000000|2023-02-01 23:10:00|14422.3|14418.3|14428.6|14424.6|14433.3|14429.3|14420.8|14416.8|139
1675293300000|2023-02-01 23:15:00|14425.4|14421.4|14425.4|14421.4|14425.4|14421.4|14425.4|14421.4|69
1675293600000|2023-02-01 23:20:00|14427|14423|14416.1|14412.1|14427|14423|14416.1|14412.1|75
1675293900000|2023-02-01 23:25:00|14412.9|14408.9|14409.8|14405.8|14412.9|14408.9|14409.8|14405.8|33
1675294200000|2023-02-01 23:30:00|14408.3|14404.3|14400.4|14396.4|14408.3|14404.3|14400.4|14396.4|139
1675294500000|2023-02-01 23:35:00|14402|14398|14403.6|14399.6|14409.8|14405.8|14400.4|14396.4|84
1675294800000|2023-02-01 23:40:00|14400.4|14396.4|14400.4|14396.4|14403.6|14399.6|14400.4|14396.4|106
1675295100000|2023-02-01 23:45:00|14402|14398|14406.7|14402.7|14406.7|14402.7|14400.4|14396.4|85
1675295400000|2023-02-01 23:50:00|14403.6|14399.6|14398.9|14394.9|14406.7|14402.7|14397.3|14393.3|58
1675295700000|2023-02-01 23:55:00|14400.4|14396.4|14403.6|14399.6|14406.7|14402.7|14397.3|14393.3|42
1675296000000|2023-02-02 00:00:00|14402|14398|14416.1|14412.1|14416.1|14412.1|14397.3|14393.3|74
1675296300000|2023-02-02 00:05:00|14419.2|14415.2|14431.7|14427.7|14434.8|14430.8|14416.1|14412.1|119
1675296600000|2023-02-02 00:10:00|14434.8|14430.8|14441.1|14437.1|14441.1|14437.1|14434.8|14430.8|63
1675296900000|2023-02-02 00:15:00|14439.5|14435.5|14434.8|14430.8|14444.2|14440.2|14428.6|14424.6|83
1675297200000|2023-02-02 00:20:00|14433.3|14429.3|14428.6|14424.6|14434.8|14430.8|14425.4|14421.4|56
1675297500000|2023-02-02 00:25:00|14427|14423|14437.9|14433.9|14437.9|14433.9|14427|14423|42
1675297800000|2023-02-02 00:30:00|14441.1|14437.1|14442.6|14438.6|14444.2|14440.2|14437.9|14433.9|44
1675298100000|2023-02-02 00:35:00|14441.1|14437.1|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|61
1675298400000|2023-02-02 00:40:00|14439.5|14435.5|14450.4|14446.4|14450.4|14446.4|14437.9|14433.9|40
1675298700000|2023-02-02 00:45:00|14453.6|14449.6|14434.8|14430.8|14453.6|14449.6|14434.8|14430.8|45
1675299000000|2023-02-02 00:50:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|75
1675299300000|2023-02-02 00:55:00|14441.1|14437.1|14434.8|14430.8|14441.1|14437.1|14434.8|14430.8|129
1675299600000|2023-02-02 01:00:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|41
1675299900000|2023-02-02 01:05:00|14441.1|14437.1|14434.8|14430.8|14441.1|14437.1|14434.8|14430.8|65
1675300200000|2023-02-02 01:10:00|14431.7|14427.7|14422.3|14418.3|14431.7|14427.7|14420.8|14416.8|91
1675300500000|2023-02-02 01:15:00|14423.9|14419.9|14427|14423|14428.6|14424.6|14419.2|14415.2|61
1675300800000|2023-02-02 01:20:00|14425.4|14421.4|14434.8|14430.8|14434.8|14430.8|14425.4|14421.4|133
1675301100000|2023-02-02 01:25:00|14436.4|14432.4|14437.9|14433.9|14441.1|14437.1|14431.7|14427.7|82
1675301400000|2023-02-02 01:30:00|14439.5|14435.5|14436.4|14432.4|14444.2|14440.2|14434.8|14430.8|132
1675301700000|2023-02-02 01:35:00|14437.9|14433.9|14447.3|14443.3|14447.3|14443.3|14431.7|14427.7|143
1675302000000|2023-02-02 01:40:00|14448.9|14444.9|14447.3|14443.3|14450.4|14446.4|14441.1|14437.1|61
1675302300000|2023-02-02 01:45:00|14444.2|14440.2|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|56
1675302600000|2023-02-02 01:50:00|14442.6|14438.6|14444.2|14440.2|14447.3|14443.3|14442.6|14438.6|24
1675302900000|2023-02-02 01:55:00|14445.8|14441.8|14445.8|14441.8|14447.3|14443.3|14444.2|14440.2|16
1675303200000|2023-02-02 02:00:00|14447.3|14443.3|14447.3|14443.3|14450.4|14446.4|14444.2|14440.2|35
1675303500000|2023-02-02 02:05:00|14444.2|14440.2|14447.3|14443.3|14447.3|14443.3|14444.2|14440.2|43
1675303800000|2023-02-02 02:10:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14441.1|14437.1|41
1675304100000|2023-02-02 02:15:00|14447.3|14443.3|14456.7|14452.7|14456.7|14452.7|14447.3|14443.3|66
1675304400000|2023-02-02 02:20:00|14459.8|14455.8|14462.9|14458.9|14466.1|14462.1|14456.7|14452.7|172
1675304700000|2023-02-02 02:25:00|14459.8|14455.8|14466.1|14462.1|14466.1|14462.1|14459.8|14455.8|35
1675305000000|2023-02-02 02:30:00|14469.2|14465.2|14462.9|14458.9|14469.2|14465.2|14462.9|14458.9|54
1675305300000|2023-02-02 02:35:00|14461.4|14457.4|14464.5|14460.5|14464.5|14460.5|14459.8|14455.8|113
1675305600000|2023-02-02 02:40:00|14466.1|14462.1|14456.7|14452.7|14466.1|14462.1|14456.7|14452.7|163
1675305900000|2023-02-02 02:45:00|14459.8|14455.8|14450.4|14446.4|14459.8|14455.8|14450.4|14446.4|44
1675306200000|2023-02-02 02:50:00|14453.6|14449.6|14456.7|14452.7|14456.7|14452.7|14453.6|14449.6|43
1675306500000|2023-02-02 02:55:00|14453.6|14449.6|14459.8|14455.8|14462.9|14458.9|14453.6|14449.6|56
1675306800000|2023-02-02 03:00:00|14461.4|14457.4|14462.9|14458.9|14462.9|14458.9|14459.8|14455.8|26
1675307100000|2023-02-02 03:05:00|14466.1|14462.1|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|32
1675307400000|2023-02-02 03:10:00|14464.5|14460.5|14462.9|14458.9|14466.1|14462.1|14462.9|14458.9|22
1675307700000|2023-02-02 03:15:00|14464.5|14460.5|14461.4|14457.4|14466.1|14462.1|14459.8|14455.8|25
1675308000000|2023-02-02 03:20:00|14462.9|14458.9|14453.6|14449.6|14462.9|14458.9|14453.6|14449.6|54
1675308300000|2023-02-02 03:25:00|14455.1|14451.1|14456.7|14452.7|14456.7|14452.7|14455.1|14451.1|13
1675308600000|2023-02-02 03:30:00|14458.3|14454.3|14456.7|14452.7|14459.8|14455.8|14456.7|14452.7|27
1675308900000|2023-02-02 03:35:00|14453.6|14449.6|14450.4|14446.4|14456.7|14452.7|14447.3|14443.3|67
1675309200000|2023-02-02 03:40:00|14447.3|14443.3|14450.4|14446.4|14453.6|14449.6|14447.3|14443.3|128
1675309500000|2023-02-02 03:45:00|14453.6|14449.6|14448.9|14444.9|14453.6|14449.6|14447.3|14443.3|41
1675309800000|2023-02-02 03:50:00|14447.3|14443.3|14450.4|14446.4|14452|14448|14447.3|14443.3|33
1675310100000|2023-02-02 03:55:00|14448.9|14444.9|14447.3|14443.3|14450.4|14446.4|14445.8|14441.8|15
1675310400000|2023-02-02 04:00:00|14448.9|14444.9|14453.6|14449.6|14455.1|14451.1|14448.9|14444.9|32
1675310700000|2023-02-02 04:05:00|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|6
1675311000000|2023-02-02 04:10:00|14452|14448|14450.4|14446.4|14452|14448|14450.4|14446.4|17
1675311300000|2023-02-02 04:15:00|||||||||10
1675311600000|2023-02-02 04:20:00|14453.6|14449.6|14453.6|14449.6|14453.6|14449.6|14450.4|14446.4|19
1675311900000|2023-02-02 04:25:00|14450.4|14446.4|14453.6|14449.6|14453.6|14449.6|14450.4|14446.4|14
1675312200000|2023-02-02 04:30:00|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|34
1675312500000|2023-02-02 04:35:00|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|14447.3|14443.3|11
1675312800000|2023-02-02 04:40:00|14450.4|14446.4|14450.4|14446.4|14450.4|14446.4|14444.2|14440.2|71
1675313100000|2023-02-02 04:45:00|14453.6|14449.6|14447.3|14443.3|14455.1|14451.1|14447.3|14443.3|89
1675313400000|2023-02-02 04:50:00|14450.4|14446.4|14444.2|14440.2|14450.4|14446.4|14444.2|14440.2|56
1675313700000|2023-02-02 04:55:00|14441.1|14437.1|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|105
1675314000000|2023-02-02 05:00:00|14437.9|14433.9|14441.1|14437.1|14441.1|14437.1|14437.9|14433.9|48
1675314300000|2023-02-02 05:05:00|14439.5|14435.5|14437.9|14433.9|14441.1|14437.1|14437.9|14433.9|22
1675314600000|2023-02-02 05:10:00|14434.8|14430.8|14425.4|14421.4|14434.8|14430.8|14425.4|14421.4|93
1675314900000|2023-02-02 05:15:00|14428.6|14424.6|14425.4|14421.4|14428.6|14424.6|14423.9|14419.9|39
1675315200000|2023-02-02 05:20:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14422.3|14418.3|120
1675315500000|2023-02-02 05:25:00|14425.4|14421.4|14419.2|14415.2|14425.4|14421.4|14416.1|14412.1|87
1675315800000|2023-02-02 05:30:00|14416.1|14412.1|14412.9|14408.9|14419.2|14415.2|14409.8|14405.8|169
1675316100000|2023-02-02 05:35:00|14416.1|14412.1|14422.3|14418.3|14422.3|14418.3|14416.1|14412.1|122
1675316400000|2023-02-02 05:40:00|14419.2|14415.2|14419.2|14415.2|14422.3|14418.3|14416.1|14412.1|77
1675316700000|2023-02-02 05:45:00|14416.1|14412.1|14422.3|14418.3|14425.4|14421.4|14414.5|14410.5|219
1675317000000|2023-02-02 05:50:00|14420.8|14416.8|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|35
1675317300000|2023-02-02 05:55:00|14425.4|14421.4|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|49
1675317600000|2023-02-02 06:00:00|14420.8|14416.8|14425.4|14421.4|14425.4|14421.4|14419.2|14415.2|23
1675317900000|2023-02-02 06:05:00|14427|14423|14436.4|14432.4|14437.9|14433.9|14427|14423|55
1675318200000|2023-02-02 06:10:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14430.1|14426.1|82
1675318500000|2023-02-02 06:15:00|14433.3|14429.3|14437.9|14433.9|14444.2|14440.2|14433.3|14429.3|42
1675318800000|2023-02-02 06:20:00|14436.4|14432.4|14437.9|14433.9|14437.9|14433.9|14434.8|14430.8|34
1675319100000|2023-02-02 06:25:00|||||||||51
1675319400000|2023-02-02 06:30:00|14434.8|14430.8|14444.2|14440.2|14444.2|14440.2|14434.8|14430.8|131
1675319700000|2023-02-02 06:35:00|14442.6|14438.6|14445.8|14441.8|14447.3|14443.3|14441.1|14437.1|73
1675320000000|2023-02-02 06:40:00|14444.2|14440.2|14441.1|14437.1|14447.3|14443.3|14441.1|14437.1|41
1675320300000|2023-02-02 06:45:00|14444.2|14440.2|14444.2|14440.2|14448.9|14444.9|14444.2|14440.2|38
1675320600000|2023-02-02 06:50:00|14441.1|14437.1|14441.1|14437.1|14447.3|14443.3|14437.9|14433.9|188
1675320900000|2023-02-02 06:55:00|14437.9|14433.9|14441.1|14437.1|14444.2|14440.2|14431.7|14427.7|304
1675321200000|2023-02-02 07:00:00|14444.2|14440.2|14456.7|14452.7|14458.3|14454.3|14444.2|14440.2|177
1675321500000|2023-02-02 07:05:00|14462.9|14458.9|14462.9|14458.9|14464.5|14460.5|14459.8|14455.8|150
1675321800000|2023-02-02 07:10:00|14464.5|14460.5|14480.1|14476.1|14481.7|14477.7|14461.4|14457.4|158
1675322100000|2023-02-02 07:15:00|14478.6|14474.6|14486.4|14482.4|14487.9|14483.9|14472.3|14468.3|203
1675322400000|2023-02-02 07:20:00|14487.9|14483.9|14481.7|14477.7|14491.1|14487.1|14475.4|14471.4|179
1675322700000|2023-02-02 07:25:00|14483.3|14479.3|14481.7|14477.7|14487.9|14483.9|14481.7|14477.7|144
1675323000000|2023-02-02 07:30:00|14478.6|14474.6|14469.2|14465.2|14487.9|14483.9|14466.1|14462.1|190
1675323300000|2023-02-02 07:35:00|14472.3|14468.3|14466.1|14462.1|14472.3|14468.3|14462.9|14458.9|170
1675323600000|2023-02-02 07:40:00|14464.5|14460.5|14464.5|14460.5|14467.6|14463.6|14462.9|14458.9|115
1675323900000|2023-02-02 07:45:00|14466.1|14462.1|14469.2|14465.2|14472.3|14468.3|14461.4|14457.4|160
1675324200000|2023-02-02 07:50:00|14467.6|14463.6|14462.9|14458.9|14469.2|14465.2|14456.7|14452.7|144
1675324500000|2023-02-02 07:55:00|14464.5|14460.5|14453.6|14449.6|14466.1|14462.1|14450.4|14446.4|131
1675324800000|2023-02-02 08:00:00|14450.4|14446.4|14444.2|14440.2|14453.6|14449.6|14441.1|14437.1|165
1675325100000|2023-02-02 08:05:00|14442.6|14438.6|14444.2|14440.2|14450.4|14446.4|14441.1|14437.1|162
1675325400000|2023-02-02 08:10:00|14441.1|14437.1|14450.4|14446.4|14452|14448|14441.1|14437.1|94
1675325700000|2023-02-02 08:15:00|14452|14448|14462.9|14458.9|14466.1|14462.1|14450.4|14446.4|255
1675326000000|2023-02-02 08:20:00|14464.5|14460.5|14462.9|14458.9|14466.1|14462.1|14456.7|14452.7|211
1675326300000|2023-02-02 08:25:00|14464.5|14460.5|14450.4|14446.4|14464.5|14460.5|14450.4|14446.4|206
1675326600000|2023-02-02 08:30:00|14453.6|14449.6|14450.4|14446.4|14459.8|14455.8|14450.4|14446.4|113
1675326900000|2023-02-02 08:35:00|14448.9|14444.9|14437.9|14433.9|14450.4|14446.4|14433.3|14429.3|260
1675327200000|2023-02-02 08:40:00|14436.4|14432.4|14444.2|14440.2|14444.2|14440.2|14434.8|14430.8|84
1675327500000|2023-02-02 08:45:00|14447.3|14443.3|14437.9|14433.9|14448.9|14444.9|14437.9|14433.9|177
1675327800000|2023-02-02 08:50:00|14441.1|14437.1|14441.1|14437.1|14453.6|14449.6|14428.6|14424.6|315
1675328100000|2023-02-02 08:55:00|14442.6|14438.6|14453.6|14449.6|14456.7|14452.7|14442.6|14438.6|193
1675328400000|2023-02-02 09:00:00|14455.1|14451.1|14447.3|14443.3|14458.3|14454.3|14447.3|14443.3|196
1675328700000|2023-02-02 09:05:00|14448.9|14444.9|14434.8|14430.8|14450.4|14446.4|14434.8|14430.8|232
1675329000000|2023-02-02 09:10:00|14437.9|14433.9|14430.1|14426.1|14441.1|14437.1|14428.6|14424.6|92
1675329300000|2023-02-02 09:15:00|14431.7|14427.7|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|103
1675329600000|2023-02-02 09:20:00|14433.3|14429.3|14434.8|14430.8|14437.9|14433.9|14431.7|14427.7|87
1675329900000|2023-02-02 09:25:00|14433.3|14429.3|14423.9|14419.9|14434.8|14430.8|14422.3|14418.3|111
1675330200000|2023-02-02 09:30:00|14425.4|14421.4|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|169
1675330500000|2023-02-02 09:35:00|14425.4|14421.4|14431.7|14427.7|14431.7|14427.7|14422.3|14418.3|207
1675330800000|2023-02-02 09:40:00|14430.1|14426.1|14437.9|14433.9|14437.9|14433.9|14428.6|14424.6|86
1675331100000|2023-02-02 09:45:00|14439.5|14435.5|14447.3|14443.3|14447.3|14443.3|14437.9|14433.9|71
1675331400000|2023-02-02 09:50:00|14445.8|14441.8|14447.3|14443.3|14450.4|14446.4|14444.2|14440.2|123
1675331700000|2023-02-02 09:55:00|14445.8|14441.8|14437.9|14433.9|14447.3|14443.3|14434.8|14430.8|59
1675332000000|2023-02-02 10:00:00|14434.8|14430.8|14437.9|14433.9|14441.1|14437.1|14434.8|14430.8|156
1675332300000|2023-02-02 10:05:00|14434.8|14430.8|14434.8|14430.8|14437.9|14433.9|14427|14423|206
1675332600000|2023-02-02 10:10:00|14431.7|14427.7|14419.2|14415.2|14431.7|14427.7|14416.1|14412.1|372
1675332900000|2023-02-02 10:15:00|14416.1|14412.1|14412.9|14408.9|14416.1|14412.1|14409.8|14405.8|107
1675333200000|2023-02-02 10:20:00|14409.8|14405.8|14419.2|14415.2|14422.3|14418.3|14409.8|14405.8|80
1675333500000|2023-02-02 10:25:00|14422.3|14418.3|14428.6|14424.6|14428.6|14424.6|14419.2|14415.2|184
1675333800000|2023-02-02 10:30:00|14430.1|14426.1|14431.7|14427.7|14434.8|14430.8|14428.6|14424.6|146
1675334100000|2023-02-02 10:35:00|14433.3|14429.3|14431.7|14427.7|14434.8|14430.8|14425.4|14421.4|364
1675334400000|2023-02-02 10:40:00|14428.6|14424.6|14437.9|14433.9|14437.9|14433.9|14428.6|14424.6|83
1675334700000|2023-02-02 10:45:00|14441.1|14437.1|14425.4|14421.4|14441.1|14437.1|14422.3|14418.3|186
1675335000000|2023-02-02 10:50:00|14422.3|14418.3|14422.3|14418.3|14428.6|14424.6|14422.3|14418.3|106
1675335300000|2023-02-02 10:55:00|14423.9|14419.9|14422.3|14418.3|14425.4|14421.4|14419.2|14415.2|43
1675335600000|2023-02-02 11:00:00|14419.2|14415.2|14422.3|14418.3|14422.3|14418.3|14419.2|14415.2|56
1675335900000|2023-02-02 11:05:00|14423.9|14419.9|14433.3|14429.3|14434.8|14430.8|14422.3|14418.3|139
1675336200000|2023-02-02 11:10:00|14431.7|14427.7|14431.7|14427.7|14434.8|14430.8|14428.6|14424.6|34
1675336500000|2023-02-02 11:15:00|14434.8|14430.8|14434.8|14430.8|14434.8|14430.8|14431.7|14427.7|111
1675336800000|2023-02-02 11:20:00|14437.9|14433.9|14431.7|14427.7|14444.2|14440.2|14428.6|14424.6|502
1675337100000|2023-02-02 11:25:00|14428.6|14424.6|14434.8|14430.8|14434.8|14430.8|14428.6|14424.6|1660
1675337400000|2023-02-02 11:30:00|14433.3|14429.3|14437.9|14433.9|14444.2|14440.2|14431.7|14427.7|654
1675337700000|2023-02-02 11:35:00|14434.8|14430.8|14434.8|14430.8|14444.2|14440.2|14434.8|14430.8|44
1675338000000|2023-02-02 11:40:00|14437.9|14433.9|14437.9|14433.9|14441.1|14437.1|14434.8|14430.8|67
1675338300000|2023-02-02 11:45:00|14434.8|14430.8|14441.1|14437.1|14444.2|14440.2|14434.8|14430.8|159
1675338600000|2023-02-02 11:50:00|14444.2|14440.2|14444.2|14440.2|14447.3|14443.3|14437.9|14433.9|172
1675338900000|2023-02-02 11:55:00|14441.1|14437.1|14428.6|14424.6|14444.2|14440.2|14428.6|14424.6|160
1675339200000|2023-02-02 12:00:00|14431.7|14427.7|14406.7|14402.7|14434.8|14430.8|14403.6|14399.6|359
1675339500000|2023-02-02 12:05:00|14409.8|14405.8|14422.3|14418.3|14422.3|14418.3|14394.2|14390.2|347
1675339800000|2023-02-02 12:10:00|14419.2|14415.2|14434.8|14430.8|14434.8|14430.8|14416.1|14412.1|209
1675340100000|2023-02-02 12:15:00|14431.7|14427.7|14444.2|14440.2|14448.9|14444.9|14431.7|14427.7|277
1675340400000|2023-02-02 12:20:00|14445.8|14441.8|14462.9|14458.9|14462.9|14458.9|14441.1|14437.1|425
1675340700000|2023-02-02 12:25:00|14461.4|14457.4|14453.6|14449.6|14462.9|14458.9|14444.2|14440.2|302
1675341000000|2023-02-02 12:30:00|14450.4|14446.4|14472.3|14468.3|14475.4|14471.4|14450.4|14446.4|575
1675341300000|2023-02-02 12:35:00|14475.4|14471.4|14470.8|14466.8|14475.4|14471.4|14459.8|14455.8|677
1675341600000|2023-02-02 12:40:00|14469.2|14465.2|14472.3|14468.3|14475.4|14471.4|14459.8|14455.8|494
1675341900000|2023-02-02 12:45:00|14470.8|14466.8|14466.1|14462.1|14484.8|14480.8|14464.5|14460.5|748
1675342200000|2023-02-02 12:50:00|14462.9|14458.9|14456.7|14452.7|14466.1|14462.1|14450.4|14446.4|617
1675342500000|2023-02-02 12:55:00|14459.8|14455.8|14459.8|14455.8|14462.9|14458.9|14450.4|14446.4|495
1675342800000|2023-02-02 13:00:00|14462.9|14458.9|14434.8|14430.8|14462.9|14458.9|14425.4|14421.4|756
1675343100000|2023-02-02 13:05:00|14437.9|14433.9|14453.6|14449.6|14455.1|14451.1|14434.8|14430.8|437
1675343400000|2023-02-02 13:10:00|14450.4|14446.4|14447.3|14443.3|14458.3|14454.3|14444.2|14440.2|622
1675343700000|2023-02-02 13:15:00|14448.9|14444.9|14497.3|14493.3|14497.3|14493.3|14434.8|14430.8|1096
1675344000000|2023-02-02 13:20:00|14500.4|14496.4|14512.9|14508.9|14516.1|14512.1|14481.7|14477.7|1525
1675344300000|2023-02-02 13:25:00|14509.8|14505.8|14519.2|14515.2|14523.9|14519.9|14503.6|14499.6|1140
1675344600000|2023-02-02 13:30:00|14514.5|14510.5|14525.4|14521.4|14544.2|14540.2|14509.8|14505.8|1301
1675344900000|2023-02-02 13:35:00|14528.6|14524.6|14531.7|14527.7|14544.2|14540.2|14520.8|14516.8|1274
1675345200000|2023-02-02 13:40:00|14528.6|14524.6|14512.9|14508.9|14544.2|14540.2|14506.7|14502.7|1103
1675345500000|2023-02-02 13:45:00|14516.1|14512.1|14522.3|14518.3|14525.4|14521.4|14500.4|14496.4|1433
1675345800000|2023-02-02 13:50:00|14519.2|14515.2|14534.8|14530.8|14541.1|14537.1|14517.6|14513.6|950
1675346100000|2023-02-02 13:55:00|14531.7|14527.7|14559.8|14555.8|14559.8|14555.8|14531.7|14527.7|1792
1675346400000|2023-02-02 14:00:00|14558.3|14554.3|14575.4|14571.4|14578.6|14574.6|14556.7|14552.7|1859
1675346700000|2023-02-02 14:05:00|14577|14573|14550.4|14546.4|14587.9|14583.9|14541.1|14537.1|1621
1675347000000|2023-02-02 14:10:00|14547.3|14543.3|14550.4|14546.4|14553.6|14549.6|14534.8|14530.8|1519
1675347300000|2023-02-02 14:15:00|14547.3|14543.3|14528.6|14524.6|14550.4|14546.4|14528.6|14524.6|1547
1675347600000|2023-02-02 14:20:00|14525.4|14521.4|14531.7|14527.7|14541.1|14537.1|14516.1|14512.1|1173
1675347900000|2023-02-02 14:25:00|14533.3|14529.3|14559.8|14555.8|14578.6|14574.6|14528.6|14524.6|1550
1675348200000|2023-02-02 14:30:00|14562.9|14558.9|14566.1|14562.1|14575.4|14571.4|14556.7|14552.7|2143
1675348500000|2023-02-02 14:35:00|14559.8|14555.8|14566.1|14562.1|14572.3|14568.3|14544.2|14540.2|1157
1675348800000|2023-02-02 14:40:00|14569.2|14565.2|14566.1|14562.1|14594.2|14590.2|14559.8|14555.8|1207
1675349100000|2023-02-02 14:45:00|14564.5|14560.5|14562.9|14558.9|14566.1|14562.1|14534.8|14530.8|1375
1675349400000|2023-02-02 14:50:00|14559.8|14555.8|14520.8|14516.8|14559.8|14555.8|14514.5|14510.5|1290
1675349700000|2023-02-02 14:55:00|14519.2|14515.2|14506.7|14502.7|14528.6|14524.6|14491.1|14487.1|940
1675350000000|2023-02-02 15:00:00|14508.3|14504.3|14509.8|14505.8|14531.7|14527.7|14508.3|14504.3|1297
1675350300000|2023-02-02 15:05:00|14506.7|14502.7|14500.4|14496.4|14531.7|14527.7|14497.3|14493.3|1155
1675350600000|2023-02-02 15:10:00|14497.3|14493.3|14506.7|14502.7|14506.7|14502.7|14486.4|14482.4|1511
1675350900000|2023-02-02 15:15:00|14503.6|14499.6|14512.9|14508.9|14516.1|14512.1|14494.2|14490.2|897
1675351200000|2023-02-02 15:20:00|14514.5|14510.5|14497.3|14493.3|14522.3|14518.3|14494.2|14490.2|1268
1675351500000|2023-02-02 15:25:00|14494.2|14490.2|14497.3|14493.3|14519.2|14515.2|14491.1|14487.1|1075
1675351800000|2023-02-02 15:30:00|14500.4|14496.4|14519.2|14515.2|14534.8|14530.8|14487.9|14483.9|1275
1675352100000|2023-02-02 15:35:00|14522.3|14518.3|14537.9|14533.9|14537.9|14533.9|14516.1|14512.1|668
1675352400000|2023-02-02 15:40:00|14541.1|14537.1|14537.9|14533.9|14545.8|14541.8|14531.7|14527.7|925
1675352700000|2023-02-02 15:45:00|14534.8|14530.8|14544.2|14540.2|14547.3|14543.3|14534.8|14530.8|584
1675353000000|2023-02-02 15:50:00|14541.1|14537.1|14556.7|14552.7|14559.8|14555.8|14537.9|14533.9|791
1675353300000|2023-02-02 15:55:00|14553.6|14549.6|14569.2|14565.2|14572.3|14568.3|14553.6|14549.6|1040
1675353600000|2023-02-02 16:00:00|14566.1|14562.1|14578.6|14574.6|14578.6|14574.6|14550.4|14546.4|1549
1675353900000|2023-02-02 16:05:00|14580.1|14576.1|14597.3|14593.3|14600.4|14596.4|14575.4|14571.4|885
1675354200000|2023-02-02 16:10:00|14595.8|14591.8|14612.9|14608.9|14616.1|14612.1|14584.8|14580.8|1346
1675354500000|2023-02-02 16:15:00|14609.8|14605.8|14584.8|14580.8|14612.9|14608.9|14584.8|14580.8|1367
1675354800000|2023-02-02 16:20:00|14587.9|14583.9|14577|14573|14597.3|14593.3|14575.4|14571.4|1018
1675355100000|2023-02-02 16:25:00|14578.6|14574.6|14562.9|14558.9|14584.8|14580.8|14559.8|14555.8|984
1675355400000|2023-02-02 16:30:00|14566.1|14562.1|14570.8|14566.8|14584.8|14580.8|14564.5|14560.5|1000
1675355700000|2023-02-02 16:35:00|14572.3|14568.3|14559.8|14555.8|14578.6|14574.6|14559.8|14555.8|789
1675356000000|2023-02-02 16:40:00|14562.9|14558.9|14550.4|14546.4|14566.1|14562.1|14547.3|14543.3|933
1675356300000|2023-02-02 16:45:00|14553.6|14549.6|14553.6|14549.6|14559.8|14555.8|14550.4|14546.4|617
1675356600000|2023-02-02 16:50:00|14552|14548|14550.4|14546.4|14555.1|14551.1|14541.1|14537.1|785
1675356900000|2023-02-02 16:55:00|14547.3|14543.3|14534.8|14530.8|14553.6|14549.6|14531.7|14527.7|792
1675357200000|2023-02-02 17:00:00|14531.7|14527.7|14541.1|14537.1|14553.6|14549.6|14531.7|14527.7|629
1675357500000|2023-02-02 17:05:00|14537.9|14533.9|14534.8|14530.8|14541.1|14537.1|14528.6|14524.6|666
1675357800000|2023-02-02 17:10:00|14541.1|14537.1|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|540
1675358100000|2023-02-02 17:15:00|14544.2|14540.2|14547.3|14543.3|14553.6|14549.6|14541.1|14537.1|258
1675358400000|2023-02-02 17:20:00|14550.4|14546.4|14559.8|14555.8|14561.4|14557.4|14544.2|14540.2|467
1675358700000|2023-02-02 17:25:00|14562.9|14558.9|14562.9|14558.9|14569.2|14565.2|14559.8|14555.8|498
1675359000000|2023-02-02 17:30:00|14569.2|14565.2|14562.9|14558.9|14569.2|14565.2|14561.4|14557.4|438
1675359300000|2023-02-02 17:35:00|14559.8|14555.8|14534.8|14530.8|14559.8|14555.8|14531.7|14527.7|456
1675359600000|2023-02-02 17:40:00|14528.6|14524.6|14525.4|14521.4|14537.9|14533.9|14522.3|14518.3|686
1675359900000|2023-02-02 17:45:00|14522.3|14518.3|14523.9|14519.9|14534.8|14530.8|14522.3|14518.3|624
1675360200000|2023-02-02 17:50:00|14522.3|14518.3|14528.6|14524.6|14531.7|14527.7|14519.2|14515.2|609
1675360500000|2023-02-02 17:55:00|14531.7|14527.7|14512.9|14508.9|14541.1|14537.1|14512.9|14508.9|924
1675360800000|2023-02-02 18:00:00|14509.8|14505.8|14519.2|14515.2|14522.3|14518.3|14506.7|14502.7|745
1675361100000|2023-02-02 18:05:00|14516.1|14512.1|14512.9|14508.9|14528.6|14524.6|14509.8|14505.8|433
1675361400000|2023-02-02 18:10:00|14509.8|14505.8|14509.8|14505.8|14519.2|14515.2|14506.7|14502.7|741
1675361700000|2023-02-02 18:15:00|14506.7|14502.7|14506.7|14502.7|14509.8|14505.8|14500.4|14496.4|655
1675362000000|2023-02-02 18:20:00|14509.8|14505.8|14503.6|14499.6|14512.9|14508.9|14503.6|14499.6|346
1675362300000|2023-02-02 18:25:00|14500.4|14496.4|14494.2|14490.2|14506.7|14502.7|14491.1|14487.1|302
1675362600000|2023-02-02 18:30:00|14491.1|14487.1|14500.4|14496.4|14503.6|14499.6|14491.1|14487.1|567
1675362900000|2023-02-02 18:35:00|14497.3|14493.3|14484.8|14480.8|14506.7|14502.7|14484.8|14480.8|664
1675363200000|2023-02-02 18:40:00|14481.7|14477.7|14481.7|14477.7|14484.8|14480.8|14480.1|14476.1|431
1675363500000|2023-02-02 18:45:00|14480.1|14476.1|14462.9|14458.9|14481.7|14477.7|14459.8|14455.8|1091
1675363800000|2023-02-02 18:50:00|14459.8|14455.8|14475.4|14471.4|14475.4|14471.4|14459.8|14455.8|1098
1675364100000|2023-02-02 18:55:00|14472.3|14468.3|14478.6|14474.6|14478.6|14474.6|14462.9|14458.9|1010
1675364400000|2023-02-02 19:00:00|14477|14473|14469.2|14465.2|14478.6|14474.6|14459.8|14455.8|1281
1675364700000|2023-02-02 19:05:00|14472.3|14468.3|14481.7|14477.7|14481.7|14477.7|14466.1|14462.1|519
1675365000000|2023-02-02 19:10:00|14478.6|14474.6|14491.1|14487.1|14495.8|14491.8|14478.6|14474.6|888
1675365300000|2023-02-02 19:15:00|14494.2|14490.2|14491.1|14487.1|14494.2|14490.2|14484.8|14480.8|511
1675365600000|2023-02-02 19:20:00|14487.9|14483.9|14491.1|14487.1|14494.2|14490.2|14484.8|14480.8|488
1675365900000|2023-02-02 19:25:00|14494.2|14490.2|14491.1|14487.1|14500.4|14496.4|14487.9|14483.9|287
1675366200000|2023-02-02 19:30:00|14487.9|14483.9|14491.1|14487.1|14491.1|14487.1|14469.2|14465.2|634
1675366500000|2023-02-02 19:35:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|513
1675366800000|2023-02-02 19:40:00|14497.3|14493.3|14484.8|14480.8|14503.6|14499.6|14481.7|14477.7|1044
1675367100000|2023-02-02 19:45:00|14481.7|14477.7|14456.7|14452.7|14484.8|14480.8|14450.4|14446.4|3101
1675367400000|2023-02-02 19:50:00|14459.8|14455.8|14469.2|14465.2|14472.3|14468.3|14450.4|14446.4|1474
1675367700000|2023-02-02 19:55:00|14466.1|14462.1|14472.3|14468.3|14481.7|14477.7|14466.1|14462.1|1574
1675368000000|2023-02-02 20:00:00|14473.9|14469.9|14462.9|14458.9|14478.6|14474.6|14462.9|14458.9|929
1675368300000|2023-02-02 20:05:00|14466.1|14462.1|14478.6|14474.6|14478.6|14474.6|14462.9|14458.9|668
1675368600000|2023-02-02 20:10:00|14477|14473|14472.3|14468.3|14484.8|14480.8|14472.3|14468.3|405
1675368900000|2023-02-02 20:15:00|14470.8|14466.8|14478.6|14474.6|14481.7|14477.7|14469.2|14465.2|282
1675369200000|2023-02-02 20:20:00|14480.1|14476.1|14478.6|14474.6|14491.1|14487.1|14478.6|14474.6|865
1675369500000|2023-02-02 20:25:00|14480.1|14476.1|14475.4|14471.4|14481.7|14477.7|14475.4|14471.4|243
1675369800000|2023-02-02 20:30:00|14478.6|14474.6|14469.2|14465.2|14478.6|14474.6|14469.2|14465.2|393
1675370100000|2023-02-02 20:35:00|14472.3|14468.3|14475.4|14471.4|14481.7|14477.7|14466.1|14462.1|989
1675370400000|2023-02-02 20:40:00|14478.6|14474.6|14469.2|14465.2|14481.7|14477.7|14469.2|14465.2|549
1675370700000|2023-02-02 20:45:00|14470.8|14466.8|14472.3|14468.3|14481.7|14477.7|14470.8|14466.8|720
1675371000000|2023-02-02 20:50:00|14469.2|14465.2|14469.2|14465.2|14475.4|14471.4|14466.1|14462.1|707
1675371300000|2023-02-02 20:55:00|14467.6|14463.6|14483.3|14479.3|14487.9|14483.9|14462.9|14458.9|2780
1675371600000|2023-02-02 21:00:00|14481.7|14477.7|14484.8|14480.8|14487.9|14483.9|14459.8|14455.8|1988
1675371900000|2023-02-02 21:05:00|14481.7|14477.7|14500.4|14496.4|14506.7|14502.7|14481.7|14477.7|803
1675372200000|2023-02-02 21:10:00|14497.3|14493.3|14495.8|14491.8|14497.3|14493.3|14484.8|14480.8|699
1675372500000|2023-02-02 21:15:00|14497.3|14493.3|14483.3|14479.3|14497.3|14493.3|14481.7|14477.7|654
1675372800000|2023-02-02 21:20:00|14484.8|14480.8|14478.6|14474.6|14484.8|14480.8|14472.3|14468.3|489
1675373100000|2023-02-02 21:25:00|14475.4|14471.4|14472.3|14468.3|14478.6|14474.6|14469.2|14465.2|470
1675373400000|2023-02-02 21:30:00|14475.4|14471.4|14470.8|14466.8|14475.4|14471.4|14466.1|14462.1|333
1675373700000|2023-02-02 21:35:00|14472.3|14468.3|14472.3|14468.3|14475.4|14471.4|14469.2|14465.2|215
1675374000000|2023-02-02 21:40:00|14475.4|14471.4|14475.4|14471.4|14478.6|14474.6|14472.3|14468.3|343
1675374300000|2023-02-02 21:45:00|14472.3|14468.3|14480.1|14476.1|14480.1|14476.1|14472.3|14468.3|330
1675374600000|2023-02-02 21:50:00|14481.7|14477.7|14481.7|14477.7|14484.8|14480.8|14478.6|14474.6|205
1675374900000|2023-02-02 21:55:00|14480.1|14476.1|14487.9|14483.9|14492.6|14488.6|14478.6|14474.6|266
1675378800000|2023-02-02 23:00:00|14495.8|14491.8|14494.2|14490.2|14495.8|14491.8|14481.7|14477.7|44
1675379100000|2023-02-02 23:05:00|14491.1|14487.1|14484.8|14480.8|14491.1|14487.1|14483.3|14479.3|14
1675379400000|2023-02-02 23:10:00|14481.7|14477.7|14486.4|14482.4|14487.9|14483.9|14481.7|14477.7|33
1675379700000|2023-02-02 23:15:00|14487.9|14483.9|14487.9|14483.9|14491.1|14487.1|14486.4|14482.4|9
1675380000000|2023-02-02 23:20:00|14489.5|14485.5|14494.2|14490.2|14494.2|14490.2|14489.5|14485.5|3
1675380300000|2023-02-02 23:25:00|14495.8|14491.8|14498.9|14494.9|14498.9|14494.9|14494.2|14490.2|13
1675380600000|2023-02-02 23:30:00|14497.3|14493.3|14494.2|14490.2|14497.3|14493.3|14494.2|14490.2|15
1675380900000|2023-02-02 23:35:00|14492.6|14488.6|14494.2|14490.2|14494.2|14490.2|14491.1|14487.1|19
1675381200000|2023-02-02 23:40:00|14491.1|14487.1|14497.3|14493.3|14497.3|14493.3|14491.1|14487.1|13
1675381500000|2023-02-02 23:45:00|14494.2|14490.2|14497.3|14493.3|14497.3|14493.3|14494.2|14490.2|22
1675381800000|2023-02-02 23:50:00|14494.2|14490.2|14494.2|14490.2|14495.8|14491.8|14491.1|14487.1|12
1675382100000|2023-02-02 23:55:00|14497.3|14493.3|14497.3|14493.3|14497.3|14493.3|14495.8|14491.8|29
1675382400000|2023-02-03 00:00:00|14495.8|14491.8|14497.3|14493.3|14502|14498|14495.8|14491.8|27
1675382700000|2023-02-03 00:05:00|14495.8|14491.8|14494.2|14490.2|14500.4|14496.4|14494.2|14490.2|24
1675383000000|2023-02-03 00:10:00|14497.3|14493.3|14503.6|14499.6|14503.6|14499.6|14497.3|14493.3|103
1675383300000|2023-02-03 00:15:00|14506.7|14502.7|14509.8|14505.8|14509.8|14505.8|14506.7|14502.7|74
1675383600000|2023-02-03 00:20:00|14512.9|14508.9|14517.6|14513.6|14519.2|14515.2|14512.9|14508.9|99
1675383900000|2023-02-03 00:25:00|14516.1|14512.1|14522.3|14518.3|14525.4|14521.4|14516.1|14512.1|61
1675384200000|2023-02-03 00:30:00|14520.8|14516.8|14519.2|14515.2|14522.3|14518.3|14516.1|14512.1|40
1675384500000|2023-02-03 00:35:00|14517.6|14513.6|14519.2|14515.2|14522.3|14518.3|14516.1|14512.1|28
1675384800000|2023-02-03 00:40:00|14517.6|14513.6|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|29
1675385100000|2023-02-03 00:45:00|14512.9|14508.9|14505.1|14501.1|14512.9|14508.9|14503.6|14499.6|77
1675385400000|2023-02-03 00:50:00|14503.6|14499.6|14506.7|14502.7|14506.7|14502.7|14503.6|14499.6|66
1675385700000|2023-02-03 00:55:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|35
1675386000000|2023-02-03 01:00:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14506.7|14502.7|37
1675386300000|2023-02-03 01:05:00|14509.8|14505.8|14517.6|14513.6|14517.6|14513.6|14509.8|14505.8|68
1675386600000|2023-02-03 01:10:00|14516.1|14512.1|14512.9|14508.9|14516.1|14512.1|14512.9|14508.9|18
1675386900000|2023-02-03 01:15:00|14511.4|14507.4|14520.8|14516.8|14522.3|14518.3|14511.4|14507.4|106
1675387200000|2023-02-03 01:20:00|14522.3|14518.3|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|15
1675387500000|2023-02-03 01:25:00|14516.1|14512.1|14512.9|14508.9|14522.3|14518.3|14512.9|14508.9|82
1675387800000|2023-02-03 01:30:00|14509.8|14505.8|14512.9|14508.9|14516.1|14512.1|14506.7|14502.7|35
1675388100000|2023-02-03 01:35:00|14511.4|14507.4|14517.6|14513.6|14517.6|14513.6|14511.4|14507.4|38
1675388400000|2023-02-03 01:40:00|14516.1|14512.1|14522.3|14518.3|14522.3|14518.3|14516.1|14512.1|53
1675388700000|2023-02-03 01:45:00|14520.8|14516.8|14525.4|14521.4|14528.6|14524.6|14520.8|14516.8|73
1675389000000|2023-02-03 01:50:00|14528.6|14524.6|14522.3|14518.3|14528.6|14524.6|14522.3|14518.3|15
1675389300000|2023-02-03 01:55:00|14523.9|14519.9|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|23
1675389600000|2023-02-03 02:00:00|14520.8|14516.8|14525.4|14521.4|14525.4|14521.4|14520.8|14516.8|41
1675389900000|2023-02-03 02:05:00|14522.3|14518.3|14525.4|14521.4|14528.6|14524.6|14522.3|14518.3|31
1675390200000|2023-02-03 02:10:00|14528.6|14524.6|14537.9|14533.9|14537.9|14533.9|14528.6|14524.6|152
1675390500000|2023-02-03 02:15:00|14541.1|14537.1|14553.6|14549.6|14553.6|14549.6|14541.1|14537.1|186
1675390800000|2023-02-03 02:20:00|14550.4|14546.4|14544.2|14540.2|14550.4|14546.4|14544.2|14540.2|96
1675391100000|2023-02-03 02:25:00|14542.6|14538.6|14541.1|14537.1|14544.2|14540.2|14537.9|14533.9|55
1675391400000|2023-02-03 02:30:00|14544.2|14540.2|14545.8|14541.8|14547.3|14543.3|14541.1|14537.1|46
1675391700000|2023-02-03 02:35:00|14544.2|14540.2|14547.3|14543.3|14553.6|14549.6|14544.2|14540.2|73
1675392000000|2023-02-03 02:40:00|14550.4|14546.4|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|133
1675392300000|2023-02-03 02:45:00|14553.6|14549.6|14559.8|14555.8|14559.8|14555.8|14552|14548|79
1675392600000|2023-02-03 02:50:00|14556.7|14552.7|14556.7|14552.7|14556.7|14552.7|14553.6|14549.6|53
1675392900000|2023-02-03 02:55:00|14559.8|14555.8|14555.1|14551.1|14559.8|14555.8|14553.6|14549.6|52
1675393200000|2023-02-03 03:00:00|14556.7|14552.7|14555.1|14551.1|14556.7|14552.7|14553.6|14549.6|31
1675393500000|2023-02-03 03:05:00|14556.7|14552.7|14553.6|14549.6|14559.8|14555.8|14553.6|14549.6|61
1675393800000|2023-02-03 03:10:00|14550.4|14546.4|14553.6|14549.6|14553.6|14549.6|14550.4|14546.4|22
1675394100000|2023-02-03 03:15:00|14555.1|14551.1|14550.4|14546.4|14555.1|14551.1|14550.4|14546.4|24
1675394400000|2023-02-03 03:20:00|14548.9|14544.9|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|59
1675394700000|2023-02-03 03:25:00|14544.2|14540.2|14544.2|14540.2|14547.3|14543.3|14544.2|14540.2|29
1675395000000|2023-02-03 03:30:00|14545.8|14541.8|14550.4|14546.4|14553.6|14549.6|14544.2|14540.2|51
1675395300000|2023-02-03 03:35:00|14553.6|14549.6|14553.6|14549.6|14553.6|14549.6|14547.3|14543.3|37
1675395600000|2023-02-03 03:40:00|14550.4|14546.4|14556.7|14552.7|14556.7|14552.7|14550.4|14546.4|59
1675395900000|2023-02-03 03:45:00|14559.8|14555.8|14559.8|14555.8|14562.9|14558.9|14559.8|14555.8|44
1675396200000|2023-02-03 03:50:00|14556.7|14552.7|14550.4|14546.4|14556.7|14552.7|14550.4|14546.4|33
1675396500000|2023-02-03 03:55:00|14547.3|14543.3|14547.3|14543.3|14550.4|14546.4|14544.2|14540.2|54
1675396800000|2023-02-03 04:00:00|14544.2|14540.2|14547.3|14543.3|14547.3|14543.3|14544.2|14540.2|23
1675397100000|2023-02-03 04:05:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|768
1675397400000|2023-02-03 04:10:00|14550.4|14546.4|14547.3|14543.3|14550.4|14546.4|14547.3|14543.3|67
1675397700000|2023-02-03 04:15:00|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|14550.4|14546.4|7
1675398000000|2023-02-03 04:20:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|27
1675398300000|2023-02-03 04:25:00|14547.3|14543.3|14550.4|14546.4|14550.4|14546.4|14547.3|14543.3|28
1675398600000|2023-02-03 04:30:00|||||||||46
1675398900000|2023-02-03 04:35:00|14547.3|14543.3|14547.3|14543.3|14547.3|14543.3|14544.2|14540.2|61
1675399200000|2023-02-03 04:40:00|14548.9|14544.9|14544.2|14540.2|14548.9|14544.9|14541.1|14537.1|161
1675399500000|2023-02-03 04:45:00|14547.3|14543.3|14537.9|14533.9|14547.3|14543.3|14537.9|14533.9|40
1675399800000|2023-02-03 04:50:00|14539.5|14535.5|14541.1|14537.1|14544.2|14540.2|14539.5|14535.5|13
1675400100000|2023-02-03 04:55:00|14539.5|14535.5|14537.9|14533.9|14539.5|14535.5|14537.9|14533.9|74
1675400400000|2023-02-03 05:00:00|14541.1|14537.1|14541.1|14537.1|14541.1|14537.1|14537.9|14533.9|12
1675400700000|2023-02-03 05:05:00|14537.9|14533.9|14539.5|14535.5|14541.1|14537.1|14537.9|14533.9|13
1675401000000|2023-02-03 05:10:00|14541.1|14537.1|14542.6|14538.6|14542.6|14538.6|14539.5|14535.5|27
1675401300000|2023-02-03 05:15:00|14541.1|14537.1|14544.2|14540.2|14547.3|14543.3|14541.1|14537.1|36
1675401600000|2023-02-03 05:20:00|14545.8|14541.8|14541.1|14537.1|14545.8|14541.8|14534.8|14530.8|73
1675401900000|2023-02-03 05:25:00|14537.9|14533.9|14537.9|14533.9|14539.5|14535.5|14537.9|14533.9|32
1675402200000|2023-02-03 05:30:00|14536.4|14532.4|14541.1|14537.1|14541.1|14537.1|14536.4|14532.4|21
1675402500000|2023-02-03 05:35:00|14542.6|14538.6|14544.2|14540.2|14544.2|14540.2|14541.1|14537.1|41
1675402800000|2023-02-03 05:40:00|14541.1|14537.1|14537.9|14533.9|14544.2|14540.2|14534.8|14530.8|36
1675403100000|2023-02-03 05:45:00|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|18
1675403400000|2023-02-03 05:50:00|14536.4|14532.4|14537.9|14533.9|14541.1|14537.1|14536.4|14532.4|18
1675403700000|2023-02-03 05:55:00|14534.8|14530.8|14537.9|14533.9|14537.9|14533.9|14534.8|14530.8|5
1675404000000|2023-02-03 06:00:00|14534.8|14530.8|14531.7|14527.7|14536.4|14532.4|14528.6|14524.6|79
1675404300000|2023-02-03 06:05:00|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14528.6|14524.6|52
1675404600000|2023-02-03 06:10:00|14528.6|14524.6|14528.6|14524.6|14531.7|14527.7|14528.6|14524.6|42
1675404900000|2023-02-03 06:15:00|14525.4|14521.4|14522.3|14518.3|14527|14523|14522.3|14518.3|78
1675405200000|2023-02-03 06:20:00|14519.2|14515.2|14525.4|14521.4|14528.6|14524.6|14519.2|14515.2|149
1675405500000|2023-02-03 06:25:00|14528.6|14524.6|14528.6|14524.6|14531.7|14527.7|14525.4|14521.4|32
1675405800000|2023-02-03 06:30:00|14531.7|14527.7|14522.3|14518.3|14531.7|14527.7|14522.3|14518.3|163
1675406100000|2023-02-03 06:35:00|14523.9|14519.9|14519.2|14515.2|14525.4|14521.4|14519.2|14515.2|49
1675406400000|2023-02-03 06:40:00|14522.3|14518.3|14528.6|14524.6|14528.6|14524.6|14520.8|14516.8|72
1675406700000|2023-02-03 06:45:00|14531.7|14527.7|14531.7|14527.7|14531.7|14527.7|14522.3|14518.3|94
1675407000000|2023-02-03 06:50:00|14528.6|14524.6|14531.7|14527.7|14531.7|14527.7|14525.4|14521.4|79
1675407300000|2023-02-03 06:55:00|14534.8|14530.8|14533.3|14529.3|14534.8|14530.8|14531.7|14527.7|86
1675407600000|2023-02-03 07:00:00|14534.8|14530.8|14525.4|14521.4|14544.2|14540.2|14523.9|14519.9|201
1675407900000|2023-02-03 07:05:00|14527|14523|14525.4|14521.4|14534.8|14530.8|14525.4|14521.4|46
1675408200000|2023-02-03 07:10:00|14523.9|14519.9|14519.2|14515.2|14528.6|14524.6|14519.2|14515.2|41
1675408500000|2023-02-03 07:15:00|14520.8|14516.8|14522.3|14518.3|14527|14523|14519.2|14515.2|117
1675408800000|2023-02-03 07:20:00|14523.9|14519.9|14522.3|14518.3|14528.6|14524.6|14516.1|14512.1|103
1675409100000|2023-02-03 07:25:00|14520.8|14516.8|14503.6|14499.6|14522.3|14518.3|14503.6|14499.6|136
1675409400000|2023-02-03 07:30:00|14500.4|14496.4|14503.6|14499.6|14509.8|14505.8|14500.4|14496.4|182
1675409700000|2023-02-03 07:35:00|14500.4|14496.4|14491.1|14487.1|14506.7|14502.7|14487.9|14483.9|90
1675410000000|2023-02-03 07:40:00|14492.6|14488.6|14491.1|14487.1|14497.3|14493.3|14481.7|14477.7|104
1675410300000|2023-02-03 07:45:00|14489.5|14485.5|14491.1|14487.1|14494.2|14490.2|14481.7|14477.7|103
1675410600000|2023-02-03 07:50:00|14492.6|14488.6|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|38
1675410900000|2023-02-03 07:55:00|14489.5|14485.5|14506.7|14502.7|14506.7|14502.7|14487.9|14483.9|193
1675411200000|2023-02-03 08:00:00|14508.3|14504.3|14516.1|14512.1|14516.1|14512.1|14506.7|14502.7|136
1675411500000|2023-02-03 08:05:00|14517.6|14513.6|14509.8|14505.8|14519.2|14515.2|14503.6|14499.6|137
1675411800000|2023-02-03 08:10:00|14508.3|14504.3|14516.1|14512.1|14522.3|14518.3|14506.7|14502.7|108
1675412100000|2023-02-03 08:15:00|14512.9|14508.9|14509.8|14505.8|14516.1|14512.1|14509.8|14505.8|110
1675412400000|2023-02-03 08:20:00|14511.4|14507.4|14487.9|14483.9|14512.9|14508.9|14487.9|14483.9|198
1675412700000|2023-02-03 08:25:00|14489.5|14485.5|14494.2|14490.2|14498.9|14494.9|14487.9|14483.9|165
1675413000000|2023-02-03 08:30:00|14491.1|14487.1|14494.2|14490.2|14494.2|14490.2|14487.9|14483.9|97
1675413300000|2023-02-03 08:35:00|14492.6|14488.6|14491.1|14487.1|14494.2|14490.2|14487.9|14483.9|89
1675413600000|2023-02-03 08:40:00|14492.6|14488.6|14487.9|14483.9|14494.2|14490.2|14484.8|14480.8|150
1675413900000|2023-02-03 08:45:00|14489.5|14485.5|14491.1|14487.1|14492.6|14488.6|14480.1|14476.1|97
1675414200000|2023-02-03 08:50:00|14487.9|14483.9|14487.9|14483.9|14489.5|14485.5|14483.3|14479.3|65
1675414500000|2023-02-03 08:55:00|14486.4|14482.4|14478.6|14474.6|14487.9|14483.9|14478.6|14474.6|147
1675414800000|2023-02-03 09:00:00|14481.7|14477.7|14469.2|14465.2|14483.3|14479.3|14466.1|14462.1|233
1675415100000|2023-02-03 09:05:00|14470.8|14466.8|14478.6|14474.6|14478.6|14474.6|14466.1|14462.1|160
1675415400000|2023-02-03 09:10:00|14480.1|14476.1|14487.9|14483.9|14487.9|14483.9|14478.6|14474.6|153
1675415700000|2023-02-03 09:15:00|14484.8|14480.8|14484.8|14480.8|14489.5|14485.5|14481.7|14477.7|181
1675416000000|2023-02-03 09:20:00|14483.3|14479.3|14484.8|14480.8|14484.8|14480.8|14481.7|14477.7|159
1675416300000|2023-02-03 09:25:00|14483.3|14479.3|14487.9|14483.9|14491.1|14487.1|14480.1|14476.1|74
1675416600000|2023-02-03 09:30:00|14486.4|14482.4|14494.2|14490.2|14494.2|14490.2|14480.1|14476.1|124
1675416900000|2023-02-03 09:35:00|14492.6|14488.6|14491.1|14487.1|14497.3|14493.3|14487.9|14483.9|236
1675417200000|2023-02-03 09:40:00|14492.6|14488.6|14484.8|14480.8|14492.6|14488.6|14484.8|14480.8|93
1675417500000|2023-02-03 09:45:00|14487.9|14483.9|14497.3|14493.3|14497.3|14493.3|14484.8|14480.8|139
1675417800000|2023-02-03 09:50:00|14495.8|14491.8|14494.2|14490.2|14503.6|14499.6|14491.1|14487.1|250
1675418100000|2023-02-03 09:55:00|14492.6|14488.6|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|172
1675418400000|2023-02-03 10:00:00|14491.1|14487.1|14487.9|14483.9|14492.6|14488.6|14484.8|14480.8|73
1675418700000|2023-02-03 10:05:00|14486.4|14482.4|14491.1|14487.1|14492.6|14488.6|14484.8|14480.8|55
1675419000000|2023-02-03 10:10:00|14489.5|14485.5|14495.8|14491.8|14495.8|14491.8|14487.9|14483.9|61
1675419300000|2023-02-03 10:15:00|14494.2|14490.2|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|59
1675419600000|2023-02-03 10:20:00|14492.6|14488.6|14498.9|14494.9|14500.4|14496.4|14492.6|14488.6|56
1675419900000|2023-02-03 10:25:00|14500.4|14496.4|14500.4|14496.4|14505.1|14501.1|14497.3|14493.3|151
1675420200000|2023-02-03 10:30:00|14498.9|14494.9|14498.9|14494.9|14500.4|14496.4|14494.2|14490.2|296
1675420500000|2023-02-03 10:35:00|14500.4|14496.4|14494.2|14490.2|14500.4|14496.4|14487.9|14483.9|627
1675420800000|2023-02-03 10:40:00|14497.3|14493.3|14494.2|14490.2|14497.3|14493.3|14491.1|14487.1|143
1675421100000|2023-02-03 10:45:00|14492.6|14488.6|14500.4|14496.4|14500.4|14496.4|14491.1|14487.1|222
1675421400000|2023-02-03 10:50:00|14497.3|14493.3|14497.3|14493.3|14500.4|14496.4|14494.2|14490.2|129
1675421700000|2023-02-03 10:55:00|14500.4|14496.4|14494.2|14490.2|14500.4|14496.4|14491.1|14487.1|76
1675422000000|2023-02-03 11:00:00|14495.8|14491.8|14494.2|14490.2|14500.4|14496.4|14492.6|14488.6|87
1675422300000|2023-02-03 11:05:00|14497.3|14493.3|14500.4|14496.4|14500.4|14496.4|14497.3|14493.3|97
1675422600000|2023-02-03 11:10:00|14498.9|14494.9|14500.4|14496.4|14500.4|14496.4|14494.2|14490.2|230
1675422900000|2023-02-03 11:15:00|14498.9|14494.9|14506.7|14502.7|14506.7|14502.7|14498.9|14494.9|137
1675423200000|2023-02-03 11:20:00|14509.8|14505.8|14506.7|14502.7|14509.8|14505.8|14503.6|14499.6|84
1675423500000|2023-02-03 11:25:00|14505.1|14501.1|14503.6|14499.6|14506.7|14502.7|14503.6|14499.6|30
1675423800000|2023-02-03 11:30:00|14506.7|14502.7|14503.6|14499.6|14506.7|14502.7|14503.6|14499.6|60
1675424100000|2023-02-03 11:35:00|14505.1|14501.1|14497.3|14493.3|14506.7|14502.7|14497.3|14493.3|75
1675424400000|2023-02-03 11:40:00|14500.4|14496.4|14503.6|14499.6|14506.7|14502.7|14500.4|14496.4|73
1675424700000|2023-02-03 11:45:00|14505.1|14501.1|14497.3|14493.3|14506.7|14502.7|14494.2|14490.2|70
1675425000000|2023-02-03 11:50:00|14494.2|14490.2|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|112
1675425300000|2023-02-03 11:55:00|14492.6|14488.6|14491.1|14487.1|14494.2|14490.2|14491.1|14487.1|134
1675425600000|2023-02-03 12:00:00|14494.2|14490.2|14500.4|14496.4|14503.6|14499.6|14491.1|14487.1|156
1675425900000|2023-02-03 12:05:00|14502|14498|14506.7|14502.7|14516.1|14512.1|14500.4|14496.4|191
1675426200000|2023-02-03 12:10:00|14509.8|14505.8|14512.9|14508.9|14512.9|14508.9|14506.7|14502.7|165
1675426500000|2023-02-03 12:15:00|14516.1|14512.1|14497.3|14493.3|14525.4|14521.4|14497.3|14493.3|344
1675426800000|2023-02-03 12:20:00|14495.8|14491.8|14497.3|14493.3|14500.4|14496.4|14481.7|14477.7|323
1675427100000|2023-02-03 12:25:00|14495.8|14491.8|14491.1|14487.1|14497.3|14493.3|14483.3|14479.3|289
1675427400000|2023-02-03 12:30:00|14492.6|14488.6|14491.1|14487.1|14498.9|14494.9|14487.9|14483.9|355
1675427700000|2023-02-03 12:35:00|14487.9|14483.9|14494.2|14490.2|14497.3|14493.3|14487.9|14483.9|412
1675428000000|2023-02-03 12:40:00|14497.3|14493.3|14494.2|14490.2|14500.4|14496.4|14491.1|14487.1|285
1675428300000|2023-02-03 12:45:00|14497.3|14493.3|14511.4|14507.4|14516.1|14512.1|14497.3|14493.3|219
1675428600000|2023-02-03 12:50:00|14509.8|14505.8|14516.1|14512.1|14525.4|14521.4|14509.8|14505.8|666
1675428900000|2023-02-03 12:55:00|14519.2|14515.2|14516.1|14512.1|14519.2|14515.2|14512.9|14508.9|235
1675429200000|2023-02-03 13:00:00|14519.2|14515.2|14514.5|14510.5|14519.2|14515.2|14509.8|14505.8|220
1675429500000|2023-02-03 13:05:00|14516.1|14512.1|14506.7|14502.7|14520.8|14516.8|14506.7|14502.7|291
1675429800000|2023-02-03 13:10:00|14503.6|14499.6|14509.8|14505.8|14519.2|14515.2|14503.6|14499.6|417
1675430100000|2023-02-03 13:15:00|14512.9|14508.9|14514.5|14510.5|14516.1|14512.1|14506.7|14502.7|430
1675430400000|2023-02-03 13:20:00|14512.9|14508.9|14522.3|14518.3|14528.6|14524.6|14497.3|14493.3|949
1675430700000|2023-02-03 13:25:00|14519.2|14515.2|14522.3|14518.3|14533.3|14529.3|14512.9|14508.9|859
1675431000000|2023-02-03 13:30:00|14398.9|14394.9|14369.2|14365.2|14434.8|14430.8|14348.9|14344.9|2539
1675431300000|2023-02-03 13:35:00|14372.3|14368.3|14369.2|14365.2|14387.9|14383.9|14347.3|14343.3|2525
1675431600000|2023-02-03 13:40:00|14367.6|14363.6|14319.2|14315.2|14367.6|14363.6|14309.8|14305.8|3194
1675431900000|2023-02-03 13:45:00|14316.1|14312.1|14319.2|14315.2|14344.2|14340.2|14311.4|14307.4|3255
1675432200000|2023-02-03 13:50:00|14316.1|14312.1|14312.9|14308.9|14319.2|14315.2|14278.6|14274.6|2623
1675432500000|2023-02-03 13:55:00|14309.8|14305.8|14309.8|14305.8|14316.1|14312.1|14287.9|14283.9|2411
1675432800000|2023-02-03 14:00:00|14308.3|14304.3|14319.2|14315.2|14334.8|14330.8|14297.3|14293.3|1775
1675433100000|2023-02-03 14:05:00|14316.1|14312.1|14294.2|14290.2|14316.1|14312.1|14281.7|14277.7|1723
1675433400000|2023-02-03 14:10:00|14292.6|14288.6|14272.3|14268.3|14306.7|14302.7|14259.8|14255.8|1747
1675433700000|2023-02-03 14:15:00|14269.2|14265.2|14269.2|14265.2|14300.4|14296.4|14245.8|14241.8|1352
1675434000000|2023-02-03 14:20:00|14272.3|14268.3|14281.7|14277.7|14281.7|14277.7|14259.8|14255.8|1178
1675434300000|2023-02-03 14:25:00|14280.1|14276.1|14281.7|14277.7|14297.3|14293.3|14266.1|14262.1|1588
1675434600000|2023-02-03 14:30:00|14278.6|14274.6|14247.3|14243.3|14278.6|14274.6|14247.3|14243.3|1583
1675434900000|2023-02-03 14:35:00|14250.4|14246.4|14281.7|14277.7|14284.8|14280.8|14247.3|14243.3|1274
1675435200000|2023-02-03 14:40:00|14280.1|14276.1|14314.5|14310.5|14322.3|14318.3|14275.4|14271.4|1424
1675435500000|2023-02-03 14:45:00|14312.9|14308.9|14306.7|14302.7|14322.3|14318.3|14291.1|14287.1|1508
1675435800000|2023-02-03 14:50:00|14303.6|14299.6|14314.5|14310.5|14328.6|14324.6|14291.1|14287.1|1061
1675436100000|2023-02-03 14:55:00|14316.1|14312.1|14317.6|14313.6|14327|14323|14306.7|14302.7|1221
1675436400000|2023-02-03 15:00:00|14292.6|14288.6|14234.8|14230.8|14292.6|14288.6|14228.6|14224.6|2397
1675436700000|2023-02-03 15:05:00|14237.9|14233.9|14206.7|14202.7|14237.9|14233.9|14203.6|14199.6|2519
1675437000000|2023-02-03 15:10:00|14205.1|14201.1|14262.9|14258.9|14262.9|14258.9|14191.1|14187.1|2460
1675437300000|2023-02-03 15:15:00|14259.8|14255.8|14234.8|14230.8|14266.1|14262.1|14234.8|14230.8|2064
1675437600000|2023-02-03 15:20:00|14231.7|14227.7|14237.9|14233.9|14256.7|14252.7|14222.3|14218.3|1729
1675437900000|2023-02-03 15:25:00|14241.1|14237.1|14212.9|14208.9|14242.6|14238.6|14209.8|14205.8|1127
1675438200000|2023-02-03 15:30:00|14216.1|14212.1|14227|14223|14237.9|14233.9|14200.4|14196.4|1290
1675438500000|2023-02-03 15:35:00|14228.6|14224.6|14212.9|14208.9|14231.7|14227.7|14212.9|14208.9|970
1675438800000|2023-02-03 15:40:00|14216.1|14212.1|14228.6|14224.6|14231.7|14227.7|14203.6|14199.6|1042
1675439100000|2023-02-03 15:45:00|14230.1|14226.1|14250.4|14246.4|14259.8|14255.8|14228.6|14224.6|1245
1675439400000|2023-02-03 15:50:00|14247.3|14243.3|14250.4|14246.4|14262.9|14258.9|14247.3|14243.3|992
1675439700000|2023-02-03 15:55:00|14253.6|14249.6|14237.9|14233.9|14253.6|14249.6|14231.7|14227.7|968
1675440000000|2023-02-03 16:00:00|14239.5|14235.5|14244.2|14240.2|14262.9|14258.9|14237.9|14233.9|1273
1675440300000|2023-02-03 16:05:00|14242.6|14238.6|14266.1|14262.1|14269.2|14265.2|14234.8|14230.8|1101
1675440600000|2023-02-03 16:10:00|14262.9|14258.9|14247.3|14243.3|14262.9|14258.9|14237.9|14233.9|1048
1675440900000|2023-02-03 16:15:00|14244.2|14240.2|14244.2|14240.2|14256.7|14252.7|14241.1|14237.1|572
1675441200000|2023-02-03 16:20:00|14241.1|14237.1|14253.6|14249.6|14262.9|14258.9|14241.1|14237.1|425
1675441500000|2023-02-03 16:25:00|14255.1|14251.1|14237.9|14233.9|14255.1|14251.1|14234.8|14230.8|827
1675441800000|2023-02-03 16:30:00|14239.5|14235.5|14244.2|14240.2|14256.7|14252.7|14237.9|14233.9|509
1675442100000|2023-02-03 16:35:00|14242.6|14238.6|14244.2|14240.2|14253.6|14249.6|14239.5|14235.5|428
1675442400000|2023-02-03 16:40:00|14247.3|14243.3|14269.2|14265.2|14272.3|14268.3|14247.3|14243.3|680
1675442700000|2023-02-03 16:45:00|14272.3|14268.3|14272.3|14268.3|14278.6|14274.6|14266.1|14262.1|514
1675443000000|2023-02-03 16:50:00|14269.2|14265.2|14284.8|14280.8|14291.1|14287.1|14269.2|14265.2|641
1675443300000|2023-02-03 16:55:00|14286.4|14282.4|14281.7|14277.7|14297.3|14293.3|14278.6|14274.6|646
1675443600000|2023-02-03 17:00:00|14278.6|14274.6|14294.2|14290.2|14300.4|14296.4|14278.6|14274.6|749
1675443900000|2023-02-03 17:05:00|14291.1|14287.1|14294.2|14290.2|14303.6|14299.6|14287.9|14283.9|528
1675444200000|2023-02-03 17:10:00|14297.3|14293.3|14292.6|14288.6|14300.4|14296.4|14289.5|14285.5|653
1675444500000|2023-02-03 17:15:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14278.6|14274.6|522
1675444800000|2023-02-03 17:20:00|14287.9|14283.9|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|697
1675445100000|2023-02-03 17:25:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|431
1675445400000|2023-02-03 17:30:00|14275.4|14271.4|14287.9|14283.9|14291.1|14287.1|14275.4|14271.4|545
1675445700000|2023-02-03 17:35:00|14286.4|14282.4|14287.9|14283.9|14294.2|14290.2|14281.7|14277.7|541
1675446000000|2023-02-03 17:40:00|14289.5|14285.5|14291.1|14287.1|14297.3|14293.3|14287.9|14283.9|356
1675446300000|2023-02-03 17:45:00|14289.5|14285.5|14281.7|14277.7|14291.1|14287.1|14278.6|14274.6|465
1675446600000|2023-02-03 17:50:00|14284.8|14280.8|14284.8|14280.8|14287.9|14283.9|14284.8|14280.8|190
1675446900000|2023-02-03 17:55:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|507
1675447200000|2023-02-03 18:00:00|14295.8|14291.8|14284.8|14280.8|14297.3|14293.3|14278.6|14274.6|528
1675447500000|2023-02-03 18:05:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|302
1675447800000|2023-02-03 18:10:00|14284.8|14280.8|14272.3|14268.3|14291.1|14287.1|14272.3|14268.3|347
1675448100000|2023-02-03 18:15:00|14269.2|14265.2|14284.8|14280.8|14284.8|14280.8|14269.2|14265.2|362
1675448400000|2023-02-03 18:20:00|14287.9|14283.9|14291.1|14287.1|14292.6|14288.6|14287.9|14283.9|210
1675448700000|2023-02-03 18:25:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14281.7|14277.7|348
1675449000000|2023-02-03 18:30:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|254
1675449300000|2023-02-03 18:35:00|14281.7|14277.7|14284.8|14280.8|14284.8|14280.8|14275.4|14271.4|428
1675449600000|2023-02-03 18:40:00|14281.7|14277.7|14278.6|14274.6|14284.8|14280.8|14278.6|14274.6|391
1675449900000|2023-02-03 18:45:00|14281.7|14277.7|14281.7|14277.7|14284.8|14280.8|14275.4|14271.4|519
1675450200000|2023-02-03 18:50:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|360
1675450500000|2023-02-03 18:55:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|333
1675450800000|2023-02-03 19:00:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|481
1675451100000|2023-02-03 19:05:00|14272.3|14268.3|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|611
1675451400000|2023-02-03 19:10:00|14272.3|14268.3|14272.3|14268.3|14280.1|14276.1|14272.3|14268.3|609
1675451700000|2023-02-03 19:15:00|14273.9|14269.9|14281.7|14277.7|14281.7|14277.7|14269.2|14265.2|658
1675452000000|2023-02-03 19:20:00|14278.6|14274.6|14294.2|14290.2|14294.2|14290.2|14278.6|14274.6|794
1675452300000|2023-02-03 19:25:00|14291.1|14287.1|14294.2|14290.2|14297.3|14293.3|14291.1|14287.1|408
1675452600000|2023-02-03 19:30:00|14291.1|14287.1|14284.8|14280.8|14294.2|14290.2|14281.7|14277.7|703
1675452900000|2023-02-03 19:35:00|14287.9|14283.9|14287.9|14283.9|14291.1|14287.1|14284.8|14280.8|616
1675453200000|2023-02-03 19:40:00|14284.8|14280.8|14287.9|14283.9|14287.9|14283.9|14281.7|14277.7|319
1675453500000|2023-02-03 19:45:00|14291.1|14287.1|14297.3|14293.3|14297.3|14293.3|14284.8|14280.8|802
1675453800000|2023-02-03 19:50:00|14294.2|14290.2|14284.8|14280.8|14294.2|14290.2|14278.6|14274.6|990
1675454100000|2023-02-03 19:55:00|14286.4|14282.4|14281.7|14277.7|14291.1|14287.1|14278.6|14274.6|1766
1675454400000|2023-02-03 20:00:00|14284.8|14280.8|14284.8|14280.8|14291.1|14287.1|14281.7|14277.7|694
1675454700000|2023-02-03 20:05:00|14287.9|14283.9|14278.6|14274.6|14291.1|14287.1|14278.6|14274.6|427
1675455000000|2023-02-03 20:10:00|14275.4|14271.4|14272.3|14268.3|14278.6|14274.6|14269.2|14265.2|491
1675455300000|2023-02-03 20:15:00|14275.4|14271.4|14275.4|14271.4|14278.6|14274.6|14272.3|14268.3|399
1675455600000|2023-02-03 20:20:00|14272.3|14268.3|14278.6|14274.6|14278.6|14274.6|14272.3|14268.3|376
1675455900000|2023-02-03 20:25:00|14277|14273|14278.6|14274.6|14278.6|14274.6|14275.4|14271.4|514
1675456200000|2023-02-03 20:30:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|460
1675456500000|2023-02-03 20:35:00|14275.4|14271.4|14278.6|14274.6|14281.7|14277.7|14275.4|14271.4|536
1675456800000|2023-02-03 20:40:00|14280.1|14276.1|14275.4|14271.4|14281.7|14277.7|14272.3|14268.3|521
1675457100000|2023-02-03 20:45:00|14278.6|14274.6|14278.6|14274.6|14281.7|14277.7|14277|14273|541
1675457400000|2023-02-03 20:50:00|14275.4|14271.4|14281.7|14277.7|14281.7|14277.7|14275.4|14271.4|502
1675457700000|2023-02-03 20:55:00|14278.6|14274.6|14278.6|14274.6|14287.9|14283.9|14275.4|14271.4|2237
1675458000000|2023-02-03 21:00:00|14281.7|14277.7|14266.1|14262.1|14281.7|14277.7|14264.5|14260.5|1656
1675458300000|2023-02-03 21:05:00|14264.5|14260.5|14275.4|14271.4|14278.6|14274.6|14262.9|14258.9|571
1675458600000|2023-02-03 21:10:00|14272.3|14268.3|14284.8|14280.8|14287.9|14283.9|14272.3|14268.3|722
1675458900000|2023-02-03 21:15:00|14281.7|14277.7|14287.9|14283.9|14287.9|14283.9|14278.6|14274.6|329
1675459200000|2023-02-03 21:20:00|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|14291.1|14287.1|78
1675459500000|2023-02-03 21:25:00|14287.9|14283.9|14294.2|14290.2|14294.2|14290.2|14287.9|14283.9|212
1675459800000|2023-02-03 21:30:00|14292.6|14288.6|14294.2|14290.2|14294.2|14290.2|14292.6|14288.6|86
1675460100000|2023-02-03 21:35:00|14297.3|14293.3|14306.7|14302.7|14306.7|14302.7|14297.3|14293.3|221
1675460400000|2023-02-03 21:40:00|14303.6|14299.6|14305.1|14301.1|14306.7|14302.7|14300.4|14296.4|254
1675460700000|2023-02-03 21:45:00|14306.7|14302.7|14306.7|14302.7|14306.7|14302.7|14300.4|14296.4|198
1675461000000|2023-02-03 21:50:00|14305.1|14301.1|14300.4|14296.4|14306.7|14302.7|14300.4|14296.4|161
1675461300000|2023-02-03 21:55:00|14302|14298|14305.1|14301.1|14306.7|14302.7|14300.4|14296.4|213
1675638000000|2023-02-05 23:00:00|14253.6|14249.6|14228.6|14224.6|14264.5|14260.5|14225.4|14221.4|352
1675638300000|2023-02-05 23:05:00|14227|14223|14237.9|14233.9|14241.1|14237.1|14225.4|14221.4|122
1675638600000|2023-02-05 23:10:00|14242.6|14238.6|14237.9|14233.9|14244.2|14240.2|14236.4|14232.4|53
1675638900000|2023-02-05 23:15:00|14234.8|14230.8|14236.4|14232.4|14237.9|14233.9|14228.6|14224.6|83
1675639200000|2023-02-05 23:20:00|14234.8|14230.8|14242.6|14238.6|14244.2|14240.2|14230.1|14226.1|83
1675639500000|2023-02-05 23:25:00|14244.2|14240.2|14234.8|14230.8|14250.4|14246.4|14234.8|14230.8|63
1675639800000|2023-02-05 23:30:00|14237.9|14233.9|14234.8|14230.8|14241.1|14237.1|14231.7|14227.7|67
1675640100000|2023-02-05 23:35:00|14231.7|14227.7|14225.4|14221.4|14231.7|14227.7|14217.6|14213.6|127
1675640400000|2023-02-05 23:40:00|14223.9|14219.9|14234.8|14230.8|14234.8|14230.8|14219.2|14215.2|152
1675640700000|2023-02-05 23:45:00|14237.9|14233.9|14228.6|14224.6|14241.1|14237.1|14225.4|14221.4|78
1675641000000|2023-02-05 23:50:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|45
1675641300000|2023-02-05 23:55:00|14233.3|14229.3|14233.3|14229.3|14236.4|14232.4|14231.7|14227.7|58
1675641600000|2023-02-06 00:00:00|14231.7|14227.7|14228.6|14224.6|14234.8|14230.8|14225.4|14221.4|151
1675641900000|2023-02-06 00:05:00|14227|14223|14206.7|14202.7|14228.6|14224.6|14206.7|14202.7|248
1675642200000|2023-02-06 00:10:00|14205.1|14201.1|14203.6|14199.6|14209.8|14205.8|14203.6|14199.6|128
1675642500000|2023-02-06 00:15:00|14197.3|14193.3|14219.2|14215.2|14219.2|14215.2|14187.9|14183.9|292
1675642800000|2023-02-06 00:20:00|14217.6|14213.6|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|119
1675643100000|2023-02-06 00:25:00|14212.9|14208.9|14212.9|14208.9|14216.1|14212.1|14206.7|14202.7|80
1675643400000|2023-02-06 00:30:00|14211.4|14207.4|14219.2|14215.2|14220.8|14216.8|14209.8|14205.8|94
1675643700000|2023-02-06 00:35:00|14217.6|14213.6|14206.7|14202.7|14219.2|14215.2|14203.6|14199.6|131
1675644000000|2023-02-06 00:40:00|14209.8|14205.8|14214.5|14210.5|14216.1|14212.1|14203.6|14199.6|173
1675644300000|2023-02-06 00:45:00|14212.9|14208.9|14222.3|14218.3|14225.4|14221.4|14212.9|14208.9|109
1675644600000|2023-02-06 00:50:00|14223.9|14219.9|14225.4|14221.4|14228.6|14224.6|14222.3|14218.3|122
1675644900000|2023-02-06 00:55:00|14223.9|14219.9|14222.3|14218.3|14228.6|14224.6|14222.3|14218.3|47
1675645200000|2023-02-06 01:00:00|14219.2|14215.2|14225.4|14221.4|14228.6|14224.6|14219.2|14215.2|97
1675645500000|2023-02-06 01:05:00|14228.6|14224.6|14225.4|14221.4|14231.7|14227.7|14222.3|14218.3|174
1675645800000|2023-02-06 01:10:00|14222.3|14218.3|14225.4|14221.4|14227|14223|14222.3|14218.3|55
1675646100000|2023-02-06 01:15:00|14223.9|14219.9|14228.6|14224.6|14228.6|14224.6|14223.9|14219.9|35
1675646400000|2023-02-06 01:20:00|14231.7|14227.7|14231.7|14227.7|14237.9|14233.9|14231.7|14227.7|100
1675646700000|2023-02-06 01:25:00|14233.3|14229.3|14231.7|14227.7|14234.8|14230.8|14231.7|14227.7|24
1675647000000|2023-02-06 01:30:00|14233.3|14229.3|14237.9|14233.9|14241.1|14237.1|14231.7|14227.7|70
1675647300000|2023-02-06 01:35:00|14241.1|14237.1|14245.8|14241.8|14247.3|14243.3|14237.9|14233.9|138
1675647600000|2023-02-06 01:40:00|14244.2|14240.2|14244.2|14240.2|14247.3|14243.3|14241.1|14237.1|81
1675647900000|2023-02-06 01:45:00|14245.8|14241.8|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|60
1675648200000|2023-02-06 01:50:00|14237.9|14233.9|14234.8|14230.8|14237.9|14233.9|14233.3|14229.3|150
1675648500000|2023-02-06 01:55:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|41
1675648800000|2023-02-06 02:00:00|14233.3|14229.3|14234.8|14230.8|14234.8|14230.8|14231.7|14227.7|56
1675649100000|2023-02-06 02:05:00|14237.9|14233.9|14237.9|14233.9|14237.9|14233.9|14234.8|14230.8|127
1675649400000|2023-02-06 02:10:00|14236.4|14232.4|14241.1|14237.1|14241.1|14237.1|14236.4|14232.4|54
1675649700000|2023-02-06 02:15:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14237.9|14233.9|38
1675650000000|2023-02-06 02:20:00|14244.2|14240.2|14241.1|14237.1|14244.2|14240.2|14237.9|14233.9|127
1675650300000|2023-02-06 02:25:00|14242.6|14238.6|14245.8|14241.8|14250.4|14246.4|14241.1|14237.1|221
1675650600000|2023-02-06 02:30:00|14247.3|14243.3|14237.9|14233.9|14247.3|14243.3|14234.8|14230.8|52
1675650900000|2023-02-06 02:35:00|14231.7|14227.7|14244.2|14240.2|14256.7|14252.7|14225.4|14221.4|192
1675651200000|2023-02-06 02:40:00|14237.9|14233.9|14241.1|14237.1|14244.2|14240.2|14234.8|14230.8|44
1675651500000|2023-02-06 02:45:00|14237.9|14233.9|14244.2|14240.2|14244.2|14240.2|14237.9|14233.9|88
1675651800000|2023-02-06 02:50:00|14247.3|14243.3|14241.1|14237.1|14247.3|14243.3|14241.1|14237.1|52
1675652100000|2023-02-06 02:55:00|14244.2|14240.2|14247.3|14243.3|14247.3|14243.3|14241.1|14237.1|52
1675652400000|2023-02-06 03:00:00|14245.8|14241.8|14244.2|14240.2|14247.3|14243.3|14242.6|14238.6|35
1675652700000|2023-02-06 03:05:00|14241.1|14237.1|14244.2|14240.2|14244.2|14240.2|14241.1|14237.1|29
1675653000000|2023-02-06 03:10:00|14247.3|14243.3|14247.3|14243.3|14247.3|14243.3|14244.2|14240.2|85
1675653300000|2023-02-06 03:15:00|14245.8|14241.8|14247.3|14243.3|14250.4|14246.4|14244.2|14240.2|49
1675653600000|2023-02-06 03:20:00|14248.9|14244.9|14256.7|14252.7|14259.8|14255.8|14247.3|14243.3|127
1675653900000|2023-02-06 03:25:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|28
1675654200000|2023-02-06 03:30:00|14259.8|14255.8|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|80
1675654500000|2023-02-06 03:35:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|58
1675654800000|2023-02-06 03:40:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|51
1675655100000|2023-02-06 03:45:00|14253.6|14249.6|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|68
1675655400000|2023-02-06 03:50:00|14255.1|14251.1|14256.7|14252.7|14256.7|14252.7|14253.6|14249.6|110
1675655700000|2023-02-06 03:55:00|14258.3|14254.3|14259.8|14255.8|14262.9|14258.9|14258.3|14254.3|42
1675656000000|2023-02-06 04:00:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|66
1675656300000|2023-02-06 04:05:00|14255.1|14251.1|14255.1|14251.1|14256.7|14252.7|14250.4|14246.4|67
1675656600000|2023-02-06 04:10:00|14256.7|14252.7|14258.3|14254.3|14258.3|14254.3|14255.1|14251.1|10
1675656900000|2023-02-06 04:15:00|14256.7|14252.7|14262.9|14258.9|14269.2|14265.2|14256.7|14252.7|164
1675657200000|2023-02-06 04:20:00|14264.5|14260.5|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|24
1675657500000|2023-02-06 04:25:00|14266.1|14262.1|14262.9|14258.9|14266.1|14262.1|14262.9|14258.9|39
1675657800000|2023-02-06 04:30:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|26
1675658100000|2023-02-06 04:35:00|14258.3|14254.3|14261.4|14257.4|14262.9|14258.9|14258.3|14254.3|32
1675658400000|2023-02-06 04:40:00|14262.9|14258.9|14262.9|14258.9|14262.9|14258.9|14256.7|14252.7|80
1675658700000|2023-02-06 04:45:00|14261.4|14257.4|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|48
1675659000000|2023-02-06 04:50:00|14258.3|14254.3|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|43
1675659300000|2023-02-06 04:55:00|14269.2|14265.2|14269.2|14265.2|14269.2|14265.2|14262.9|14258.9|52
1675659600000|2023-02-06 05:00:00|14266.1|14262.1|14269.2|14265.2|14269.2|14265.2|14266.1|14262.1|39
1675659900000|2023-02-06 05:05:00|||||||||26
1675660200000|2023-02-06 05:10:00|14272.3|14268.3|14269.2|14265.2|14275.4|14271.4|14269.2|14265.2|91
1675660500000|2023-02-06 05:15:00|14266.1|14262.1|14275.4|14271.4|14275.4|14271.4|14266.1|14262.1|74
1675660800000|2023-02-06 05:20:00|14272.3|14268.3|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|45
1675661100000|2023-02-06 05:25:00|14275.4|14271.4|14272.3|14268.3|14275.4|14271.4|14272.3|14268.3|101
1675661400000|2023-02-06 05:30:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|50
1675661700000|2023-02-06 05:35:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|35
1675662000000|2023-02-06 05:40:00|14270.8|14266.8|14272.3|14268.3|14272.3|14268.3|14269.2|14265.2|17
1675662300000|2023-02-06 05:45:00|14270.8|14266.8|14269.2|14265.2|14272.3|14268.3|14269.2|14265.2|74
1675662600000|2023-02-06 05:50:00|14266.1|14262.1|14266.1|14262.1|14269.2|14265.2|14266.1|14262.1|78
1675662900000|2023-02-06 05:55:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|78
1675663200000|2023-02-06 06:00:00|14258.3|14254.3|14259.8|14255.8|14261.4|14257.4|14256.7|14252.7|103
1675663500000|2023-02-06 06:05:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14259.8|14255.8|38
1675663800000|2023-02-06 06:10:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|82
1675664100000|2023-02-06 06:15:00|14256.7|14252.7|14266.1|14262.1|14266.1|14262.1|14256.7|14252.7|62
1675664400000|2023-02-06 06:20:00|14264.5|14260.5|14259.8|14255.8|14264.5|14260.5|14259.8|14255.8|25
1675664700000|2023-02-06 06:25:00|14256.7|14252.7|14256.7|14252.7|14259.8|14255.8|14253.6|14249.6|162
1675665000000|2023-02-06 06:30:00|14253.6|14249.6|14255.1|14251.1|14256.7|14252.7|14242.6|14238.6|235
1675665300000|2023-02-06 06:35:00|14256.7|14252.7|14255.1|14251.1|14259.8|14255.8|14253.6|14249.6|100
1675665600000|2023-02-06 06:40:00|14256.7|14252.7|14253.6|14249.6|14256.7|14252.7|14250.4|14246.4|76
1675665900000|2023-02-06 06:45:00|14256.7|14252.7|14259.8|14255.8|14259.8|14255.8|14253.6|14249.6|50
1675666200000|2023-02-06 06:50:00|14258.3|14254.3|14259.8|14255.8|14259.8|14255.8|14256.7|14252.7|39
1675666500000|2023-02-06 06:55:00|14262.9|14258.9|14266.1|14262.1|14266.1|14262.1|14259.8|14255.8|88
1675666800000|2023-02-06 07:00:00|14269.2|14265.2|14241.1|14237.1|14269.2|14265.2|14241.1|14237.1|322
1675667100000|2023-02-06 07:05:00|14244.2|14240.2|14253.6|14249.6|14259.8|14255.8|14241.1|14237.1|123
1675667400000|2023-02-06 07:10:00|14252|14248|14266.1|14262.1|14266.1|14262.1|14252|14248|162
1675667700000|2023-02-06 07:15:00|14269.2|14265.2|14272.3|14268.3|14284.8|14280.8|14266.1|14262.1|255
1675668000000|2023-02-06 07:20:00|14278.6|14274.6|14275.4|14271.4|14278.6|14274.6|14269.2|14265.2|120
1675668300000|2023-02-06 07:25:00|14277|14273|14278.6|14274.6|14284.8|14280.8|14275.4|14271.4|178
1675668600000|2023-02-06 07:30:00|14281.7|14277.7|14278.6|14274.6|14281.7|14277.7|14272.3|14268.3|107
1675668900000|2023-02-06 07:35:00|14277|14273|14291.1|14287.1|14294.2|14290.2|14277|14273|117
1675669200000|2023-02-06 07:40:00|14289.5|14285.5|14281.7|14277.7|14291.1|14287.1|14278.6|14274.6|97
1675669500000|2023-02-06 07:45:00|14283.3|14279.3|14294.2|14290.2|14295.8|14291.8|14283.3|14279.3|91
1675669800000|2023-02-06 07:50:00|14291.1|14287.1|14287.9|14283.9|14300.4|14296.4|14287.9|14283.9|121
1675670100000|2023-02-06 07:55:00|14289.5|14285.5|14284.8|14280.8|14289.5|14285.5|14281.7|14277.7|94
1675670400000|2023-02-06 08:00:00|14287.9|14283.9|14275.4|14271.4|14287.9|14283.9|14272.3|14268.3|294
1675670700000|2023-02-06 08:05:00|14277|14273|14259.8|14255.8|14278.6|14274.6|14256.7|14252.7|301
1675671000000|2023-02-06 08:10:00|14256.7|14252.7|14269.2|14265.2|14275.4|14271.4|14256.7|14252.7|351
1675671300000|2023-02-06 08:15:00|14272.3|14268.3|14266.1|14262.1|14272.3|14268.3|14262.9|14258.9|202
1675671600000|2023-02-06 08:20:00|14267.6|14263.6|14250.4|14246.4|14270.8|14266.8|14248.9|14244.9|157
1675671900000|2023-02-06 08:25:00|14248.9|14244.9|14250.4|14246.4|14250.4|14246.4|14241.1|14237.1|284
1675672200000|2023-02-06 08:30:00|14253.6|14249.6|14259.8|14255.8|14262.9|14258.9|14250.4|14246.4|174
1675672500000|2023-02-06 08:35:00|14256.7|14252.7|14269.2|14265.2|14269.2|14265.2|14256.7|14252.7|676
1675672800000|2023-02-06 08:40:00|14266.1|14262.1|14261.4|14257.4|14272.3|14268.3|14256.7|14252.7|468
1675673100000|2023-02-06 08:45:00|14262.9|14258.9|14259.8|14255.8|14262.9|14258.9|14256.7|14252.7|552
1675673400000|2023-02-06 08:50:00|14258.3|14254.3|14250.4|14246.4|14267.6|14263.6|14250.4|14246.4|323
1675673700000|2023-02-06 08:55:00|14247.3|14243.3|14239.5|14235.5|14250.4|14246.4|14237.9|14233.9|260
1675674000000|2023-02-06 09:00:00|14237.9|14233.9|14237.9|14233.9|14241.1|14237.1|14233.3|14229.3|338
1675674300000|2023-02-06 09:05:00|14241.1|14237.1|14231.7|14227.7|14241.1|14237.1|14230.1|14226.1|252
1675674600000|2023-02-06 09:10:00|14230.1|14226.1|14231.7|14227.7|14234.8|14230.8|14222.3|14218.3|372
1675674900000|2023-02-06 09:15:00|14234.8|14230.8|14241.1|14237.1|14245.8|14241.8|14230.1|14226.1|457
1675675200000|2023-02-06 09:20:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14231.7|14227.7|291
1675675500000|2023-02-06 09:25:00|14237.9|14233.9|14241.1|14237.1|14241.1|14237.1|14234.8|14230.8|265
1675675800000|2023-02-06 09:30:00|14244.2|14240.2|14234.8|14230.8|14244.2|14240.2|14234.8|14230.8|112
1675676100000|2023-02-06 09:35:00|14233.3|14229.3|14225.4|14221.4|14237.9|14233.9|14222.3|14218.3|253
1675676400000|2023-02-06 09:40:00|14227|14223|14216.1|14212.1|14231.7|14227.7|14216.1|14212.1|320
1675676700000|2023-02-06 09:45:00|14217.6|14213.6|14217.6|14213.6|14219.2|14215.2|14206.7|14202.7|201
1675677000000|2023-02-06 09:50:00|14216.1|14212.1|14203.6|14199.6|14219.2|14215.2|14200.4|14196.4|129
1675677300000|2023-02-06 09:55:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14197.3|14193.3|335
1675677600000|2023-02-06 10:00:00|14214.5|14210.5|14208.3|14204.3|14216.1|14212.1|14206.7|14202.7|190
1675677900000|2023-02-06 10:05:00|14206.7|14202.7|14197.3|14193.3|14209.8|14205.8|14194.2|14190.2|341
1675678200000|2023-02-06 10:10:00|14194.2|14190.2|14194.2|14190.2|14197.3|14193.3|14187.9|14183.9|546
1675678500000|2023-02-06 10:15:00|14197.3|14193.3|14180.1|14176.1|14197.3|14193.3|14175.4|14171.4|681
1675678800000|2023-02-06 10:20:00|14181.7|14177.7|14187.9|14183.9|14194.2|14190.2|14178.6|14174.6|387
1675679100000|2023-02-06 10:25:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14175.4|14171.4|275
1675679400000|2023-02-06 10:30:00|14186.4|14182.4|14206.7|14202.7|14209.8|14205.8|14181.7|14177.7|305
1675679700000|2023-02-06 10:35:00|14208.3|14204.3|14194.2|14190.2|14209.8|14205.8|14184.8|14180.8|526
1675680000000|2023-02-06 10:40:00|14192.6|14188.6|14181.7|14177.7|14197.3|14193.3|14181.7|14177.7|347
1675680300000|2023-02-06 10:45:00|14180.1|14176.1|14178.6|14174.6|14184.8|14180.8|14172.3|14168.3|328
1675680600000|2023-02-06 10:50:00|14177|14173|14175.4|14171.4|14181.7|14177.7|14172.3|14168.3|291
1675680900000|2023-02-06 10:55:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|162
1675681200000|2023-02-06 11:00:00|14177|14173|14169.2|14165.2|14178.6|14174.6|14162.9|14158.9|181
1675681500000|2023-02-06 11:05:00|14170.8|14166.8|14178.6|14174.6|14181.7|14177.7|14170.8|14166.8|226
1675681800000|2023-02-06 11:10:00|14177|14173|14170.8|14166.8|14178.6|14174.6|14167.6|14163.6|165
1675682100000|2023-02-06 11:15:00|14169.2|14165.2|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|250
1675682400000|2023-02-06 11:20:00|14167.6|14163.6|14172.3|14168.3|14175.4|14171.4|14164.5|14160.5|236
1675682700000|2023-02-06 11:25:00|14175.4|14171.4|14162.9|14158.9|14175.4|14171.4|14162.9|14158.9|68
1675683000000|2023-02-06 11:30:00|14166.1|14162.1|14172.3|14168.3|14175.4|14171.4|14166.1|14162.1|99
1675683300000|2023-02-06 11:35:00|14169.2|14165.2|14159.8|14155.8|14172.3|14168.3|14159.8|14155.8|152
1675683600000|2023-02-06 11:40:00|14162.9|14158.9|14172.3|14168.3|14172.3|14168.3|14159.8|14155.8|105
1675683900000|2023-02-06 11:45:00|14175.4|14171.4|14181.7|14177.7|14183.3|14179.3|14169.2|14165.2|104
1675684200000|2023-02-06 11:50:00|14183.3|14179.3|14192.6|14188.6|14197.3|14193.3|14178.6|14174.6|187
1675684500000|2023-02-06 11:55:00|14194.2|14190.2|14187.9|14183.9|14194.2|14190.2|14178.6|14174.6|277
1675684800000|2023-02-06 12:00:00|14184.8|14180.8|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|131
1675685100000|2023-02-06 12:05:00|14181.7|14177.7|14187.9|14183.9|14189.5|14185.5|14178.6|14174.6|291
1675685400000|2023-02-06 12:10:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|112
1675685700000|2023-02-06 12:15:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14178.6|14174.6|188
1675686000000|2023-02-06 12:20:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14178.6|14174.6|286
1675686300000|2023-02-06 12:25:00|14178.6|14174.6|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|183
1675686600000|2023-02-06 12:30:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|161
1675686900000|2023-02-06 12:35:00|14186.4|14182.4|14197.3|14193.3|14197.3|14193.3|14184.8|14180.8|200
1675687200000|2023-02-06 12:40:00|14200.4|14196.4|14206.7|14202.7|14209.8|14205.8|14200.4|14196.4|406
1675687500000|2023-02-06 12:45:00|14205.1|14201.1|14203.6|14199.6|14206.7|14202.7|14200.4|14196.4|297
1675687800000|2023-02-06 12:50:00|14202|14198|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|364
1675688100000|2023-02-06 12:55:00|14205.1|14201.1|14206.7|14202.7|14206.7|14202.7|14203.6|14199.6|385
1675688400000|2023-02-06 13:00:00|14203.6|14199.6|14197.3|14193.3|14206.7|14202.7|14187.9|14183.9|636
1675688700000|2023-02-06 13:05:00|14194.2|14190.2|14198.9|14194.9|14203.6|14199.6|14194.2|14190.2|301
1675689000000|2023-02-06 13:10:00|14197.3|14193.3|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|597
1675689300000|2023-02-06 13:15:00|14198.9|14194.9|14197.3|14193.3|14200.4|14196.4|14191.1|14187.1|661
1675689600000|2023-02-06 13:20:00|14200.4|14196.4|14172.3|14168.3|14206.7|14202.7|14169.2|14165.2|1633
1675689900000|2023-02-06 13:25:00|14169.2|14165.2|14172.3|14168.3|14178.6|14174.6|14166.1|14162.1|720
1675690200000|2023-02-06 13:30:00|14175.4|14171.4|14141.1|14137.1|14175.4|14171.4|14137.9|14133.9|1067
1675690500000|2023-02-06 13:35:00|14142.6|14138.6|14161.4|14157.4|14166.1|14162.1|14141.1|14137.1|1131
1675690800000|2023-02-06 13:40:00|14159.8|14155.8|14166.1|14162.1|14172.3|14168.3|14156.7|14152.7|988
1675691100000|2023-02-06 13:45:00|14162.9|14158.9|14162.9|14158.9|14172.3|14168.3|14153.6|14149.6|882
1675691400000|2023-02-06 13:50:00|14159.8|14155.8|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|1142
1675691700000|2023-02-06 13:55:00|14147.3|14143.3|14150.4|14146.4|14156.7|14152.7|14133.3|14129.3|1385
1675692000000|2023-02-06 14:00:00|14153.6|14149.6|14166.1|14162.1|14166.1|14162.1|14144.2|14140.2|986
1675692300000|2023-02-06 14:05:00|14162.9|14158.9|14134.8|14130.8|14166.1|14162.1|14131.7|14127.7|1200
1675692600000|2023-02-06 14:10:00|14137.9|14133.9|14131.7|14127.7|14141.1|14137.1|14131.7|14127.7|917
1675692900000|2023-02-06 14:15:00|14134.8|14130.8|14141.1|14137.1|14144.2|14140.2|14128.6|14124.6|1000
1675693200000|2023-02-06 14:20:00|14142.6|14138.6|14147.3|14143.3|14153.6|14149.6|14141.1|14137.1|750
1675693500000|2023-02-06 14:25:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14142.6|14138.6|668
1675693800000|2023-02-06 14:30:00|14153.6|14149.6|14181.7|14177.7|14181.7|14177.7|14150.4|14146.4|1330
1675694100000|2023-02-06 14:35:00|14183.3|14179.3|14169.2|14165.2|14187.9|14183.9|14169.2|14165.2|1479
1675694400000|2023-02-06 14:40:00|14172.3|14168.3|14159.8|14155.8|14175.4|14171.4|14153.6|14149.6|1202
1675694700000|2023-02-06 14:45:00|14162.9|14158.9|14156.7|14152.7|14166.1|14162.1|14150.4|14146.4|1198
1675695000000|2023-02-06 14:50:00|14159.8|14155.8|14162.9|14158.9|14175.4|14171.4|14156.7|14152.7|690
1675695300000|2023-02-06 14:55:00|14166.1|14162.1|14181.7|14177.7|14184.8|14180.8|14162.9|14158.9|971
1675695600000|2023-02-06 15:00:00|14184.8|14180.8|14172.3|14168.3|14187.9|14183.9|14169.2|14165.2|1380
1675695900000|2023-02-06 15:05:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14172.3|14168.3|1858
1675696200000|2023-02-06 15:10:00|14184.8|14180.8|14187.9|14183.9|14197.3|14193.3|14181.7|14177.7|1698
1675696500000|2023-02-06 15:15:00|14186.4|14182.4|14181.7|14177.7|14194.2|14190.2|14181.7|14177.7|1144
1675696800000|2023-02-06 15:20:00|14180.1|14176.1|14191.1|14187.1|14194.2|14190.2|14175.4|14171.4|1420
1675697100000|2023-02-06 15:25:00|14194.2|14190.2|14191.1|14187.1|14203.6|14199.6|14187.9|14183.9|725
1675697400000|2023-02-06 15:30:00|14194.2|14190.2|14200.4|14196.4|14200.4|14196.4|14187.9|14183.9|912
1675697700000|2023-02-06 15:35:00|14198.9|14194.9|14197.3|14193.3|14209.8|14205.8|14191.1|14187.1|893
1675698000000|2023-02-06 15:40:00|14198.9|14194.9|14203.6|14199.6|14206.7|14202.7|14197.3|14193.3|496
1675698300000|2023-02-06 15:45:00|14200.4|14196.4|14197.3|14193.3|14209.8|14205.8|14194.2|14190.2|778
1675698600000|2023-02-06 15:50:00|14195.8|14191.8|14203.6|14199.6|14206.7|14202.7|14194.2|14190.2|772
1675698900000|2023-02-06 15:55:00|14200.4|14196.4|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|620
1675699200000|2023-02-06 16:00:00|14203.6|14199.6|14216.1|14212.1|14225.4|14221.4|14197.3|14193.3|1185
1675699500000|2023-02-06 16:05:00|14219.2|14215.2|14209.8|14205.8|14219.2|14215.2|14209.8|14205.8|955
1675699800000|2023-02-06 16:10:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14211.4|14207.4|888
1675700100000|2023-02-06 16:15:00|14223.9|14219.9|14216.1|14212.1|14225.4|14221.4|14212.9|14208.9|560
1675700400000|2023-02-06 16:20:00|14217.6|14213.6|14222.3|14218.3|14228.6|14224.6|14217.6|14213.6|559
1675700700000|2023-02-06 16:25:00|14219.2|14215.2|14216.1|14212.1|14222.3|14218.3|14212.9|14208.9|632
1675701000000|2023-02-06 16:30:00|14217.6|14213.6|14212.9|14208.9|14219.2|14215.2|14197.3|14193.3|1256
1675701300000|2023-02-06 16:35:00|14209.8|14205.8|14209.8|14205.8|14212.9|14208.9|14206.7|14202.7|379
1675701600000|2023-02-06 16:40:00|14206.7|14202.7|14203.6|14199.6|14216.1|14212.1|14194.2|14190.2|1061
1675701900000|2023-02-06 16:45:00|14200.4|14196.4|14200.4|14196.4|14203.6|14199.6|14197.3|14193.3|556
1675702200000|2023-02-06 16:50:00|14197.3|14193.3|14206.7|14202.7|14212.9|14208.9|14197.3|14193.3|872
1675702500000|2023-02-06 16:55:00|14205.1|14201.1|14200.4|14196.4|14209.8|14205.8|14200.4|14196.4|702
1675702800000|2023-02-06 17:00:00|14203.6|14199.6|14191.1|14187.1|14203.6|14199.6|14187.9|14183.9|872
1675703100000|2023-02-06 17:05:00|14187.9|14183.9|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|716
1675703400000|2023-02-06 17:10:00|14175.4|14171.4|14181.7|14177.7|14191.1|14187.1|14172.3|14168.3|945
1675703700000|2023-02-06 17:15:00|14180.1|14176.1|14175.4|14171.4|14181.7|14177.7|14175.4|14171.4|418
1675704000000|2023-02-06 17:20:00|14178.6|14174.6|14166.1|14162.1|14178.6|14174.6|14166.1|14162.1|845
1675704300000|2023-02-06 17:25:00|14169.2|14165.2|14166.1|14162.1|14172.3|14168.3|14156.7|14152.7|777
1675704600000|2023-02-06 17:30:00|14169.2|14165.2|14167.6|14163.6|14173.9|14169.9|14166.1|14162.1|455
1675704900000|2023-02-06 17:35:00|14169.2|14165.2|14178.6|14174.6|14181.7|14177.7|14162.9|14158.9|538
1675705200000|2023-02-06 17:40:00|14181.7|14177.7|14172.3|14168.3|14187.9|14183.9|14172.3|14168.3|882
1675705500000|2023-02-06 17:45:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|650
1675705800000|2023-02-06 17:50:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|1664
1675706100000|2023-02-06 17:55:00|14156.7|14152.7|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|694
1675706400000|2023-02-06 18:00:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14150.4|14146.4|735
1675706700000|2023-02-06 18:05:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14150.4|14146.4|1044
1675707000000|2023-02-06 18:10:00|14172.3|14168.3|14158.3|14154.3|14172.3|14168.3|14156.7|14152.7|624
1675707300000|2023-02-06 18:15:00|14156.7|14152.7|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|867
1675707600000|2023-02-06 18:20:00|14147.3|14143.3|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|500
1675707900000|2023-02-06 18:25:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|177
1675708200000|2023-02-06 18:30:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14153.6|14149.6|318
1675708500000|2023-02-06 18:35:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|368
1675708800000|2023-02-06 18:40:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|221
1675709100000|2023-02-06 18:45:00|14156.7|14152.7|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|426
1675709400000|2023-02-06 18:50:00|14162.9|14158.9|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|196
1675709700000|2023-02-06 18:55:00|14162.9|14158.9|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|240
1675710000000|2023-02-06 19:00:00|14159.8|14155.8|14169.2|14165.2|14172.3|14168.3|14159.8|14155.8|584
1675710300000|2023-02-06 19:05:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|322
1675710600000|2023-02-06 19:10:00|14177|14173|14178.6|14174.6|14178.6|14174.6|14175.4|14171.4|213
1675710900000|2023-02-06 19:15:00|14177|14173|14178.6|14174.6|14181.7|14177.7|14175.4|14171.4|470
1675711200000|2023-02-06 19:20:00|14177|14173|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|461
1675711500000|2023-02-06 19:25:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|196
1675711800000|2023-02-06 19:30:00|14172.3|14168.3|14166.1|14162.1|14172.3|14168.3|14166.1|14162.1|317
1675712100000|2023-02-06 19:35:00|14164.5|14160.5|14169.2|14165.2|14169.2|14165.2|14162.9|14158.9|444
1675712400000|2023-02-06 19:40:00|14167.6|14163.6|14166.1|14162.1|14169.2|14165.2|14159.8|14155.8|453
1675712700000|2023-02-06 19:45:00|14169.2|14165.2|14169.2|14165.2|14172.3|14168.3|14166.1|14162.1|484
1675713000000|2023-02-06 19:50:00|14170.8|14166.8|14169.2|14165.2|14172.3|14168.3|14159.8|14155.8|345
1675713300000|2023-02-06 19:55:00|14172.3|14168.3|14166.1|14162.1|14175.4|14171.4|14166.1|14162.1|1616
1675713600000|2023-02-06 20:00:00|14164.5|14160.5|14175.4|14171.4|14175.4|14171.4|14162.9|14158.9|721
1675713900000|2023-02-06 20:05:00|14172.3|14168.3|14175.4|14171.4|14175.4|14171.4|14169.2|14165.2|375
1675714200000|2023-02-06 20:10:00|14173.9|14169.9|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|462
1675714500000|2023-02-06 20:15:00|14172.3|14168.3|14172.3|14168.3|14172.3|14168.3|14166.1|14162.1|490
1675714800000|2023-02-06 20:20:00|14170.8|14166.8|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|542
1675715100000|2023-02-06 20:25:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|382
1675715400000|2023-02-06 20:30:00|14175.4|14171.4|14159.8|14155.8|14175.4|14171.4|14153.6|14149.6|783
1675715700000|2023-02-06 20:35:00|14161.4|14157.4|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|351
1675716000000|2023-02-06 20:40:00|14161.4|14157.4|14169.2|14165.2|14169.2|14165.2|14161.4|14157.4|916
1675716300000|2023-02-06 20:45:00|14172.3|14168.3|14175.4|14171.4|14178.6|14174.6|14169.2|14165.2|772
1675716600000|2023-02-06 20:50:00|14173.9|14169.9|14172.3|14168.3|14175.4|14171.4|14162.9|14158.9|966
1675716900000|2023-02-06 20:55:00|14170.8|14166.8|14172.3|14168.3|14178.6|14174.6|14162.9|14158.9|1971
1675717200000|2023-02-06 21:00:00|14170.8|14166.8|14169.2|14165.2|14178.6|14174.6|14166.1|14162.1|1399
1675717500000|2023-02-06 21:05:00|14166.1|14162.1|14153.6|14149.6|14166.1|14162.1|14147.3|14143.3|1353
1675717800000|2023-02-06 21:10:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|637
1675718100000|2023-02-06 21:15:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|266
1675718400000|2023-02-06 21:20:00|14153.6|14149.6|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|384
1675718700000|2023-02-06 21:25:00|14152|14148|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|715
1675719000000|2023-02-06 21:30:00|14147.3|14143.3|14150.4|14146.4|14153.6|14149.6|14147.3|14143.3|578
1675719300000|2023-02-06 21:35:00|14147.3|14143.3|14152|14148|14153.6|14149.6|14147.3|14143.3|643
1675719600000|2023-02-06 21:40:00|14150.4|14146.4|14156.7|14152.7|14156.7|14152.7|14147.3|14143.3|470
1675719900000|2023-02-06 21:45:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14152|14148|392
1675720200000|2023-02-06 21:50:00|14150.4|14146.4|14152|14148|14153.6|14149.6|14150.4|14146.4|363
1675720500000|2023-02-06 21:55:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|329
1675724400000|2023-02-06 23:00:00|14162.9|14158.9|14147.3|14143.3|14162.9|14158.9|14147.3|14143.3|113
1675724700000|2023-02-06 23:05:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|32
1675725000000|2023-02-06 23:10:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|26
1675725300000|2023-02-06 23:15:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|6
1675725600000|2023-02-06 23:20:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|16
1675725900000|2023-02-06 23:25:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|1
1675726200000|2023-02-06 23:30:00|14145.8|14141.8|14144.2|14140.2|14147.3|14143.3|14142.6|14138.6|59
1675726500000|2023-02-06 23:35:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|19
1675726800000|2023-02-06 23:40:00|14153.6|14149.6|14153.6|14149.6|14153.6|14149.6|14150.4|14146.4|41
1675727100000|2023-02-06 23:45:00|14150.4|14146.4|14150.4|14146.4|14153.6|14149.6|14150.4|14146.4|18
1675727400000|2023-02-06 23:50:00|14152|14148|14153.6|14149.6|14153.6|14149.6|14152|14148|5
1675727700000|2023-02-06 23:55:00|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|14147.3|14143.3|10
1675728000000|2023-02-07 00:00:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14145.8|14141.8|42
1675728300000|2023-02-07 00:05:00|14144.2|14140.2|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|44
1675728600000|2023-02-07 00:10:00|14153.6|14149.6|14147.3|14143.3|14159.8|14155.8|14147.3|14143.3|55
1675728900000|2023-02-07 00:15:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|34
1675729200000|2023-02-07 00:20:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14150.4|14146.4|202
1675729500000|2023-02-07 00:25:00|14153.6|14149.6|14156.7|14152.7|14156.7|14152.7|14153.6|14149.6|48
1675729800000|2023-02-07 00:30:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14153.6|14149.6|181
1675730100000|2023-02-07 00:35:00|14159.8|14155.8|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|156
1675730400000|2023-02-07 00:40:00|14158.3|14154.3|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|90
1675730700000|2023-02-07 00:45:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|69
1675731000000|2023-02-07 00:50:00|14161.4|14157.4|14159.8|14155.8|14166.1|14162.1|14158.3|14154.3|59
1675731300000|2023-02-07 00:55:00|14162.9|14158.9|14159.8|14155.8|14162.9|14158.9|14159.8|14155.8|85
1675731600000|2023-02-07 01:00:00|14153.6|14149.6|14169.2|14165.2|14172.3|14168.3|14153.6|14149.6|136
1675731900000|2023-02-07 01:05:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14162.9|14158.9|72
1675732200000|2023-02-07 01:10:00|14162.9|14158.9|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|54
1675732500000|2023-02-07 01:15:00|14166.1|14162.1|14169.2|14165.2|14175.4|14171.4|14166.1|14162.1|108
1675732800000|2023-02-07 01:20:00|14170.8|14166.8|14166.1|14162.1|14172.3|14168.3|14161.4|14157.4|126
1675733100000|2023-02-07 01:25:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|154
1675733400000|2023-02-07 01:30:00|14164.5|14160.5|14162.9|14158.9|14164.5|14160.5|14162.9|14158.9|50
1675733700000|2023-02-07 01:35:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14162.9|14158.9|76
1675734000000|2023-02-07 01:40:00|14159.8|14155.8|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|79
1675734300000|2023-02-07 01:45:00|14153.6|14149.6|14159.8|14155.8|14159.8|14155.8|14153.6|14149.6|53
1675734600000|2023-02-07 01:50:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14162.9|14158.9|56
1675734900000|2023-02-07 01:55:00|14164.5|14160.5|14167.6|14163.6|14169.2|14165.2|14162.9|14158.9|39
1675735200000|2023-02-07 02:00:00|14169.2|14165.2|14172.3|14168.3|14172.3|14168.3|14162.9|14158.9|101
1675735500000|2023-02-07 02:05:00|14175.4|14171.4|14172.3|14168.3|14175.4|14171.4|14172.3|14168.3|60
1675735800000|2023-02-07 02:10:00|14175.4|14171.4|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|36
1675736100000|2023-02-07 02:15:00|14177|14173|14175.4|14171.4|14177|14173|14172.3|14168.3|51
1675736400000|2023-02-07 02:20:00|14173.9|14169.9|14175.4|14171.4|14175.4|14171.4|14172.3|14168.3|47
1675736700000|2023-02-07 02:25:00|14173.9|14169.9|14178.6|14174.6|14178.6|14174.6|14172.3|14168.3|103
1675737000000|2023-02-07 02:30:00|||||||||7
1675737300000|2023-02-07 02:35:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|114
1675737600000|2023-02-07 02:40:00|14181.7|14177.7|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|47
1675737900000|2023-02-07 02:45:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|45
1675738200000|2023-02-07 02:50:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14184.8|14180.8|79
1675738500000|2023-02-07 02:55:00|14189.5|14185.5|14191.1|14187.1|14192.6|14188.6|14187.9|14183.9|58
1675738800000|2023-02-07 03:00:00|14197.3|14193.3|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|191
1675739100000|2023-02-07 03:05:00|14189.5|14185.5|14197.3|14193.3|14197.3|14193.3|14187.9|14183.9|21
1675739400000|2023-02-07 03:10:00|14194.2|14190.2|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|43
1675739700000|2023-02-07 03:15:00|14192.6|14188.6|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|36
1675740000000|2023-02-07 03:20:00|14197.3|14193.3|14191.1|14187.1|14197.3|14193.3|14191.1|14187.1|73
1675740300000|2023-02-07 03:25:00|14192.6|14188.6|14184.8|14180.8|14194.2|14190.2|14184.8|14180.8|54
1675740600000|2023-02-07 03:30:00|14186.4|14182.4|14169.2|14165.2|14187.9|14183.9|14159.8|14155.8|345
1675740900000|2023-02-07 03:35:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14162.9|14158.9|59
1675741200000|2023-02-07 03:40:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14180.1|14176.1|75
1675741500000|2023-02-07 03:45:00|14187.9|14183.9|14191.1|14187.1|14197.3|14193.3|14184.8|14180.8|77
1675741800000|2023-02-07 03:50:00|14194.2|14190.2|14181.7|14177.7|14195.8|14191.8|14180.1|14176.1|43
1675742100000|2023-02-07 03:55:00|14183.3|14179.3|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|53
1675742400000|2023-02-07 04:00:00|14191.1|14187.1|14184.8|14180.8|14192.6|14188.6|14184.8|14180.8|98
1675742700000|2023-02-07 04:05:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|43
1675743000000|2023-02-07 04:10:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|72
1675743300000|2023-02-07 04:15:00|14181.7|14177.7|14181.7|14177.7|14184.8|14180.8|14181.7|14177.7|46
1675743600000|2023-02-07 04:20:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|97
1675743900000|2023-02-07 04:25:00|14175.4|14171.4|14181.7|14177.7|14181.7|14177.7|14175.4|14171.4|37
1675744200000|2023-02-07 04:30:00|14180.1|14176.1|14183.3|14179.3|14184.8|14180.8|14180.1|14176.1|56
1675744500000|2023-02-07 04:35:00|14184.8|14180.8|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|27
1675744800000|2023-02-07 04:40:00|14177|14173|14184.8|14180.8|14184.8|14180.8|14175.4|14171.4|31
1675745100000|2023-02-07 04:45:00|14183.3|14179.3|14181.7|14177.7|14183.3|14179.3|14181.7|14177.7|20
1675745400000|2023-02-07 04:50:00|14183.3|14179.3|14184.8|14180.8|14184.8|14180.8|14181.7|14177.7|7
1675745700000|2023-02-07 04:55:00|14183.3|14179.3|14184.8|14180.8|14186.4|14182.4|14181.7|14177.7|13
1675746000000|2023-02-07 05:00:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14184.8|14180.8|76
1675746300000|2023-02-07 05:05:00|14186.4|14182.4|14187.9|14183.9|14187.9|14183.9|14184.8|14180.8|17
1675746600000|2023-02-07 05:10:00|14189.5|14185.5|14187.9|14183.9|14189.5|14185.5|14187.9|14183.9|4
1675746900000|2023-02-07 05:15:00|14191.1|14187.1|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|10
1675747200000|2023-02-07 05:20:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|8
1675747500000|2023-02-07 05:25:00|14191.1|14187.1|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|36
1675747800000|2023-02-07 05:30:00|14189.5|14185.5|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|26
1675748100000|2023-02-07 05:35:00|||||||||40
1675748400000|2023-02-07 05:40:00|14194.2|14190.2|14191.1|14187.1|14194.2|14190.2|14191.1|14187.1|35
1675748700000|2023-02-07 05:45:00|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|14187.9|14183.9|17
1675749000000|2023-02-07 05:50:00|14184.8|14180.8|14187.9|14183.9|14187.9|14183.9|14181.7|14177.7|62
1675749300000|2023-02-07 05:55:00|14186.4|14182.4|14184.8|14180.8|14187.9|14183.9|14184.8|14180.8|29
1675749600000|2023-02-07 06:00:00|14181.7|14177.7|14181.7|14177.7|14181.7|14177.7|14178.6|14174.6|84
1675749900000|2023-02-07 06:05:00|14178.6|14174.6|14178.6|14174.6|14180.1|14176.1|14175.4|14171.4|36
1675750200000|2023-02-07 06:10:00|14180.1|14176.1|14181.7|14177.7|14183.3|14179.3|14180.1|14176.1|61
1675750500000|2023-02-07 06:15:00|14180.1|14176.1|14180.1|14176.1|14181.7|14177.7|14178.6|14174.6|16
1675750800000|2023-02-07 06:20:00|14178.6|14174.6|14184.8|14180.8|14184.8|14180.8|14178.6|14174.6|23
1675751100000|2023-02-07 06:25:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|18
1675751400000|2023-02-07 06:30:00|14187.9|14183.9|14191.1|14187.1|14191.1|14187.1|14187.9|14183.9|75
1675751700000|2023-02-07 06:35:00|14189.5|14185.5|14187.9|14183.9|14191.1|14187.1|14187.9|14183.9|66
1675752000000|2023-02-07 06:40:00|14183.3|14179.3|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|53
1675752300000|2023-02-07 06:45:00|14186.4|14182.4|14191.1|14187.1|14191.1|14187.1|14183.3|14179.3|31
1675752600000|2023-02-07 06:50:00|14189.5|14185.5|14197.3|14193.3|14197.3|14193.3|14189.5|14185.5|85
1675752900000|2023-02-07 06:55:00|14195.8|14191.8|14195.8|14191.8|14197.3|14193.3|14194.2|14190.2|18
1675753200000|2023-02-07 07:00:00|14197.3|14193.3|14203.6|14199.6|14203.6|14199.6|14187.9|14183.9|142
1675753500000|2023-02-07 07:05:00|14200.4|14196.4|14194.2|14190.2|14206.7|14202.7|14194.2|14190.2|240
1675753800000|2023-02-07 07:10:00|14197.3|14193.3|14194.2|14190.2|14197.3|14193.3|14191.1|14187.1|152
1675754100000|2023-02-07 07:15:00|14195.8|14191.8|14184.8|14180.8|14195.8|14191.8|14181.7|14177.7|198
1675754400000|2023-02-07 07:20:00|14181.7|14177.7|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|222
1675754700000|2023-02-07 07:25:00|14183.3|14179.3|14197.3|14193.3|14200.4|14196.4|14181.7|14177.7|77
1675755000000|2023-02-07 07:30:00|14195.8|14191.8|14187.9|14183.9|14195.8|14191.8|14187.9|14183.9|52
1675755300000|2023-02-07 07:35:00|14186.4|14182.4|14181.7|14177.7|14187.9|14183.9|14175.4|14171.4|57
1675755600000|2023-02-07 07:40:00|14178.6|14174.6|14178.6|14174.6|14184.8|14180.8|14178.6|14174.6|114
1675755900000|2023-02-07 07:45:00|14181.7|14177.7|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|146
1675756200000|2023-02-07 07:50:00|14184.8|14180.8|14178.6|14174.6|14191.1|14187.1|14178.6|14174.6|99
1675756500000|2023-02-07 07:55:00|14175.4|14171.4|14186.4|14182.4|14187.9|14183.9|14175.4|14171.4|55
1675756800000|2023-02-07 08:00:00|14184.8|14180.8|14178.6|14174.6|14187.9|14183.9|14175.4|14171.4|119
1675757100000|2023-02-07 08:05:00|14177|14173|14153.6|14149.6|14177|14173|14137.9|14133.9|461
1675757400000|2023-02-07 08:10:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|233
1675757700000|2023-02-07 08:15:00|14144.2|14140.2|14141.1|14137.1|14147.3|14143.3|14141.1|14137.1|199
1675758000000|2023-02-07 08:20:00|14144.2|14140.2|14145.8|14141.8|14148.9|14144.9|14137.9|14133.9|249
1675758300000|2023-02-07 08:25:00|14147.3|14143.3|14156.7|14152.7|14162.9|14158.9|14147.3|14143.3|169
1675758600000|2023-02-07 08:30:00|14153.6|14149.6|14159.8|14155.8|14162.9|14158.9|14144.2|14140.2|351
1675758900000|2023-02-07 08:35:00|14161.4|14157.4|14156.7|14152.7|14164.5|14160.5|14153.6|14149.6|205
1675759200000|2023-02-07 08:40:00|14153.6|14149.6|14150.4|14146.4|14156.7|14152.7|14147.3|14143.3|174
1675759500000|2023-02-07 08:45:00|14153.6|14149.6|14150.4|14146.4|14159.8|14155.8|14147.3|14143.3|248
1675759800000|2023-02-07 08:50:00|14153.6|14149.6|14150.4|14146.4|14159.8|14155.8|14150.4|14146.4|210
1675760100000|2023-02-07 08:55:00|14152|14148|14147.3|14143.3|14156.7|14152.7|14147.3|14143.3|328
1675760400000|2023-02-07 09:00:00|14144.2|14140.2|14150.4|14146.4|14153.6|14149.6|14144.2|14140.2|175
1675760700000|2023-02-07 09:05:00|14148.9|14144.9|14162.9|14158.9|14164.5|14160.5|14147.3|14143.3|113
1675761000000|2023-02-07 09:10:00|14161.4|14157.4|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|280
1675761300000|2023-02-07 09:15:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|172
1675761600000|2023-02-07 09:20:00|14164.5|14160.5|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|96
1675761900000|2023-02-07 09:25:00|14162.9|14158.9|14172.3|14168.3|14172.3|14168.3|14161.4|14157.4|121
1675762200000|2023-02-07 09:30:00|14173.9|14169.9|14172.3|14168.3|14178.6|14174.6|14172.3|14168.3|145
1675762500000|2023-02-07 09:35:00|14175.4|14171.4|14178.6|14174.6|14184.8|14180.8|14175.4|14171.4|431
1675762800000|2023-02-07 09:40:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14169.2|14165.2|126
1675763100000|2023-02-07 09:45:00|14170.8|14166.8|14164.5|14160.5|14172.3|14168.3|14162.9|14158.9|221
1675763400000|2023-02-07 09:50:00|14162.9|14158.9|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|124
1675763700000|2023-02-07 09:55:00|14167.6|14163.6|14169.2|14165.2|14172.3|14168.3|14162.9|14158.9|188
1675764000000|2023-02-07 10:00:00|14166.1|14162.1|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|151
1675764300000|2023-02-07 10:05:00|14164.5|14160.5|14166.1|14162.1|14169.2|14165.2|14162.9|14158.9|64
1675764600000|2023-02-07 10:10:00|14164.5|14160.5|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|101
1675764900000|2023-02-07 10:15:00|14159.8|14155.8|14161.4|14157.4|14162.9|14158.9|14158.3|14154.3|55
1675765200000|2023-02-07 10:20:00|14162.9|14158.9|14161.4|14157.4|14164.5|14160.5|14159.8|14155.8|48
1675765500000|2023-02-07 10:25:00|14159.8|14155.8|14162.9|14158.9|14162.9|14158.9|14159.8|14155.8|51
1675765800000|2023-02-07 10:30:00|14161.4|14157.4|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|246
1675766100000|2023-02-07 10:35:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14153.6|14149.6|366
1675766400000|2023-02-07 10:40:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|130
1675766700000|2023-02-07 10:45:00|14156.7|14152.7|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|74
1675767000000|2023-02-07 10:50:00|14161.4|14157.4|14159.8|14155.8|14166.1|14162.1|14159.8|14155.8|90
1675767300000|2023-02-07 10:55:00|14162.9|14158.9|14166.1|14162.1|14175.4|14171.4|14161.4|14157.4|245
1675767600000|2023-02-07 11:00:00|14162.9|14158.9|14166.1|14162.1|14166.1|14162.1|14159.8|14155.8|90
1675767900000|2023-02-07 11:05:00|14167.6|14163.6|14156.7|14152.7|14169.2|14165.2|14156.7|14152.7|110
1675768200000|2023-02-07 11:10:00|14155.1|14151.1|14153.6|14149.6|14156.7|14152.7|14153.6|14149.6|51
1675768500000|2023-02-07 11:15:00|14152|14148|14155.1|14151.1|14156.7|14152.7|14150.4|14146.4|144
1675768800000|2023-02-07 11:20:00|14153.6|14149.6|14147.3|14143.3|14153.6|14149.6|14147.3|14143.3|35
1675769100000|2023-02-07 11:25:00|14148.9|14144.9|14147.3|14143.3|14150.4|14146.4|14147.3|14143.3|50
1675769400000|2023-02-07 11:30:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14141.1|14137.1|90
1675769700000|2023-02-07 11:35:00|14145.8|14141.8|14137.9|14133.9|14145.8|14141.8|14134.8|14130.8|83
1675770000000|2023-02-07 11:40:00|14139.5|14135.5|14137.9|14133.9|14139.5|14135.5|14134.8|14130.8|94
1675770300000|2023-02-07 11:45:00|14134.8|14130.8|14131.7|14127.7|14137.9|14133.9|14125.4|14121.4|133
1675770600000|2023-02-07 11:50:00|14130.1|14126.1|14122.3|14118.3|14134.8|14130.8|14122.3|14118.3|198
1675770900000|2023-02-07 11:55:00|14125.4|14121.4|14112.9|14108.9|14125.4|14121.4|14109.8|14105.8|286
1675771200000|2023-02-07 12:00:00|14109.8|14105.8|14131.7|14127.7|14131.7|14127.7|14109.8|14105.8|233
1675771500000|2023-02-07 12:05:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|65
1675771800000|2023-02-07 12:10:00|14133.3|14129.3|14134.8|14130.8|14134.8|14130.8|14125.4|14121.4|203
1675772100000|2023-02-07 12:15:00|14131.7|14127.7|14134.8|14130.8|14137.9|14133.9|14125.4|14121.4|290
1675772400000|2023-02-07 12:20:00|14136.4|14132.4|14158.3|14154.3|14159.8|14155.8|14134.8|14130.8|346
1675772700000|2023-02-07 12:25:00|14156.7|14152.7|14150.4|14146.4|14156.7|14152.7|14150.4|14146.4|93
1675773000000|2023-02-07 12:30:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|254
1675773300000|2023-02-07 12:35:00|14152|14148|14147.3|14143.3|14153.6|14149.6|14144.2|14140.2|229
1675773600000|2023-02-07 12:40:00|14150.4|14146.4|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|327
1675773900000|2023-02-07 12:45:00|14142.6|14138.6|14137.9|14133.9|14144.2|14140.2|14137.9|14133.9|145
1675774200000|2023-02-07 12:50:00|14141.1|14137.1|14150.4|14146.4|14156.7|14152.7|14141.1|14137.1|315
1675774500000|2023-02-07 12:55:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14137.9|14133.9|496
1675774800000|2023-02-07 13:00:00|14147.3|14143.3|14134.8|14130.8|14148.9|14144.9|14131.7|14127.7|412
1675775100000|2023-02-07 13:05:00|14131.7|14127.7|14122.3|14118.3|14137.9|14133.9|14119.2|14115.2|606
1675775400000|2023-02-07 13:10:00|14125.4|14121.4|14106.7|14102.7|14125.4|14121.4|14100.4|14096.4|672
1675775700000|2023-02-07 13:15:00|14109.8|14105.8|14097.3|14093.3|14109.8|14105.8|14091.1|14087.1|778
1675776000000|2023-02-07 13:20:00|14094.2|14090.2|14081.7|14077.7|14095.8|14091.8|14069.2|14065.2|949
1675776300000|2023-02-07 13:25:00|14087.9|14083.9|14094.2|14090.2|14100.4|14096.4|14084.8|14080.8|820
1675776600000|2023-02-07 13:30:00|14095.8|14091.8|14072.3|14068.3|14097.3|14093.3|14072.3|14068.3|1035
1675776900000|2023-02-07 13:35:00|14069.2|14065.2|14066.1|14062.1|14072.3|14068.3|14053.6|14049.6|1334
1675777200000|2023-02-07 13:40:00|14069.2|14065.2|14078.6|14074.6|14081.7|14077.7|14062.9|14058.9|1011
1675777500000|2023-02-07 13:45:00|14075.4|14071.4|14087.9|14083.9|14091.1|14087.1|14062.9|14058.9|1045
1675777800000|2023-02-07 13:50:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|542
1675778100000|2023-02-07 13:55:00|14083.3|14079.3|14087.9|14083.9|14094.2|14090.2|14080.1|14076.1|608
1675778400000|2023-02-07 14:00:00|14091.1|14087.1|14094.2|14090.2|14094.2|14090.2|14075.4|14071.4|805
1675778700000|2023-02-07 14:05:00|14092.6|14088.6|14106.7|14102.7|14106.7|14102.7|14084.8|14080.8|702
1675779000000|2023-02-07 14:10:00|14103.6|14099.6|14098.9|14094.9|14103.6|14099.6|14091.1|14087.1|667
1675779300000|2023-02-07 14:15:00|14097.3|14093.3|14094.2|14090.2|14103.6|14099.6|14091.1|14087.1|668
1675779600000|2023-02-07 14:20:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14081.7|14077.7|604
1675779900000|2023-02-07 14:25:00|14089.5|14085.5|14091.1|14087.1|14100.4|14096.4|14087.9|14083.9|624
1675780200000|2023-02-07 14:30:00|14092.6|14088.6|14091.1|14087.1|14103.6|14099.6|14084.8|14080.8|871
1675780500000|2023-02-07 14:35:00|14097.3|14093.3|14097.3|14093.3|14103.6|14099.6|14087.9|14083.9|577
1675780800000|2023-02-07 14:40:00|14094.2|14090.2|14089.5|14085.5|14103.6|14099.6|14084.8|14080.8|720
1675781100000|2023-02-07 14:45:00|14087.9|14083.9|14106.7|14102.7|14109.8|14105.8|14087.9|14083.9|697
1675781400000|2023-02-07 14:50:00|14103.6|14099.6|14122.3|14118.3|14122.3|14118.3|14103.6|14099.6|808
1675781700000|2023-02-07 14:55:00|14125.4|14121.4|14134.8|14130.8|14137.9|14133.9|14122.3|14118.3|879
1675782000000|2023-02-07 15:00:00|14136.4|14132.4|14134.8|14130.8|14136.4|14132.4|14125.4|14121.4|557
1675782300000|2023-02-07 15:05:00|14131.7|14127.7|14123.9|14119.9|14134.8|14130.8|14122.3|14118.3|613
1675782600000|2023-02-07 15:10:00|14122.3|14118.3|14122.3|14118.3|14125.4|14121.4|14114.5|14110.5|616
1675782900000|2023-02-07 15:15:00|14119.2|14115.2|14131.7|14127.7|14131.7|14127.7|14119.2|14115.2|491
1675783200000|2023-02-07 15:20:00|14128.6|14124.6|14144.2|14140.2|14144.2|14140.2|14122.3|14118.3|835
1675783500000|2023-02-07 15:25:00|14141.1|14137.1|14141.1|14137.1|14150.4|14146.4|14137.9|14133.9|1146
1675783800000|2023-02-07 15:30:00|14144.2|14140.2|14144.2|14140.2|14153.6|14149.6|14141.1|14137.1|1158
1675784100000|2023-02-07 15:35:00|14142.6|14138.6|14137.9|14133.9|14147.3|14143.3|14134.8|14130.8|453
1675784400000|2023-02-07 15:40:00|14141.1|14137.1|14150.4|14146.4|14153.6|14149.6|14139.5|14135.5|470
1675784700000|2023-02-07 15:45:00|14152|14148|14159.8|14155.8|14169.2|14165.2|14150.4|14146.4|1088
1675785000000|2023-02-07 15:50:00|14162.9|14158.9|14175.4|14171.4|14178.6|14174.6|14156.7|14152.7|1609
1675785300000|2023-02-07 15:55:00|14178.6|14174.6|14175.4|14171.4|14180.1|14176.1|14166.1|14162.1|1036
1675785600000|2023-02-07 16:00:00|14172.3|14168.3|14166.1|14162.1|14178.6|14174.6|14162.9|14158.9|688
1675785900000|2023-02-07 16:05:00|14169.2|14165.2|14184.8|14180.8|14186.4|14182.4|14162.9|14158.9|1095
1675786200000|2023-02-07 16:10:00|14186.4|14182.4|14172.3|14168.3|14187.9|14183.9|14169.2|14165.2|651
1675786500000|2023-02-07 16:15:00|14173.9|14169.9|14175.4|14171.4|14180.1|14176.1|14169.2|14165.2|732
1675786800000|2023-02-07 16:20:00|14178.6|14174.6|14159.8|14155.8|14178.6|14174.6|14153.6|14149.6|456
1675787100000|2023-02-07 16:25:00|14162.9|14158.9|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|571
1675787400000|2023-02-07 16:30:00|14159.8|14155.8|14156.7|14152.7|14166.1|14162.1|14153.6|14149.6|584
1675787700000|2023-02-07 16:35:00|14153.6|14149.6|14147.3|14143.3|14156.7|14152.7|14141.1|14137.1|1267
1675788000000|2023-02-07 16:40:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14147.3|14143.3|511
1675788300000|2023-02-07 16:45:00|14156.7|14152.7|14150.4|14146.4|14162.9|14158.9|14147.3|14143.3|1231
1675788600000|2023-02-07 16:50:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14147.3|14143.3|642
1675788900000|2023-02-07 16:55:00|14155.1|14151.1|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|829
1675789200000|2023-02-07 17:00:00|14147.3|14143.3|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|630
1675789500000|2023-02-07 17:05:00|14155.1|14151.1|14141.1|14137.1|14156.7|14152.7|14141.1|14137.1|450
1675789800000|2023-02-07 17:10:00|14144.2|14140.2|14144.2|14140.2|14148.9|14144.9|14141.1|14137.1|410
1675790100000|2023-02-07 17:15:00|14145.8|14141.8|14128.6|14124.6|14145.8|14141.8|14125.4|14121.4|593
1675790400000|2023-02-07 17:20:00|14125.4|14121.4|14125.4|14121.4|14131.7|14127.7|14125.4|14121.4|389
1675790700000|2023-02-07 17:25:00|14122.3|14118.3|14120.8|14116.8|14125.4|14121.4|14119.2|14115.2|408
1675791000000|2023-02-07 17:30:00|14119.2|14115.2|14117.6|14113.6|14128.6|14124.6|14109.8|14105.8|1078
1675791300000|2023-02-07 17:35:00|14119.2|14115.2|14128.6|14124.6|14128.6|14124.6|14109.8|14105.8|780
1675791600000|2023-02-07 17:40:00|14125.4|14121.4|14141.1|14137.1|14150.4|14146.4|14119.2|14115.2|1166
1675791900000|2023-02-07 17:45:00|14144.2|14140.2|14162.9|14158.9|14175.4|14171.4|14144.2|14140.2|1638
1675792200000|2023-02-07 17:50:00|14166.1|14162.1|14187.9|14183.9|14200.4|14196.4|14153.6|14149.6|1371
1675792500000|2023-02-07 17:55:00|14189.5|14185.5|14187.9|14183.9|14206.7|14202.7|14184.8|14180.8|1210
1675792800000|2023-02-07 18:00:00|14189.5|14185.5|14172.3|14168.3|14206.7|14202.7|14156.7|14152.7|1454
1675793100000|2023-02-07 18:05:00|14175.4|14171.4|14162.9|14158.9|14187.9|14183.9|14156.7|14152.7|1382
1675793400000|2023-02-07 18:10:00|14159.8|14155.8|14144.2|14140.2|14169.2|14165.2|14144.2|14140.2|871
1675793700000|2023-02-07 18:15:00|14145.8|14141.8|14153.6|14149.6|14159.8|14155.8|14125.4|14121.4|1325
1675794000000|2023-02-07 18:20:00|14155.1|14151.1|14128.6|14124.6|14159.8|14155.8|14128.6|14124.6|886
1675794300000|2023-02-07 18:25:00|14130.1|14126.1|14122.3|14118.3|14144.2|14140.2|14122.3|14118.3|940
1675794600000|2023-02-07 18:30:00|14119.2|14115.2|14100.4|14096.4|14122.3|14118.3|14081.7|14077.7|2025
1675794900000|2023-02-07 18:35:00|14097.3|14093.3|14109.8|14105.8|14116.1|14112.1|14094.2|14090.2|782
1675795200000|2023-02-07 18:40:00|14106.7|14102.7|14097.3|14093.3|14106.7|14102.7|14081.7|14077.7|656
1675795500000|2023-02-07 18:45:00|14095.8|14091.8|14075.4|14071.4|14097.3|14093.3|14075.4|14071.4|526
1675795800000|2023-02-07 18:50:00|14078.6|14074.6|14097.3|14093.3|14097.3|14093.3|14078.6|14074.6|656
1675796100000|2023-02-07 18:55:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|447
1675796400000|2023-02-07 19:00:00|14091.1|14087.1|14087.9|14083.9|14097.3|14093.3|14084.8|14080.8|500
1675796700000|2023-02-07 19:05:00|14084.8|14080.8|14081.7|14077.7|14097.3|14093.3|14081.7|14077.7|666
1675797000000|2023-02-07 19:10:00|14078.6|14074.6|14094.2|14090.2|14097.3|14093.3|14072.3|14068.3|1648
1675797300000|2023-02-07 19:15:00|14097.3|14093.3|14097.3|14093.3|14131.7|14127.7|14091.1|14087.1|3315
1675797600000|2023-02-07 19:20:00|14094.2|14090.2|14069.2|14065.2|14097.3|14093.3|14069.2|14065.2|1507
1675797900000|2023-02-07 19:25:00|14070.8|14066.8|14069.2|14065.2|14078.6|14074.6|14066.1|14062.1|719
1675798200000|2023-02-07 19:30:00|14066.1|14062.1|14062.9|14058.9|14066.1|14062.1|14047.3|14043.3|1192
1675798500000|2023-02-07 19:35:00|14059.8|14055.8|14078.6|14074.6|14078.6|14074.6|14059.8|14055.8|811
1675798800000|2023-02-07 19:40:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14070.8|14066.8|839
1675799100000|2023-02-07 19:45:00|14081.7|14077.7|14086.4|14082.4|14087.9|14083.9|14072.3|14068.3|794
1675799400000|2023-02-07 19:50:00|14084.8|14080.8|14081.7|14077.7|14086.4|14082.4|14072.3|14068.3|1166
1675799700000|2023-02-07 19:55:00|14084.8|14080.8|14075.4|14071.4|14084.8|14080.8|14066.1|14062.1|1807
1675800000000|2023-02-07 20:00:00|14081.7|14077.7|14066.1|14062.1|14081.7|14077.7|14066.1|14062.1|805
1675800300000|2023-02-07 20:05:00|14062.9|14058.9|14056.7|14052.7|14069.2|14065.2|14056.7|14052.7|578
1675800600000|2023-02-07 20:10:00|14053.6|14049.6|14056.7|14052.7|14064.5|14060.5|14053.6|14049.6|461
1675800900000|2023-02-07 20:15:00|14055.1|14051.1|14050.4|14046.4|14056.7|14052.7|14050.4|14046.4|609
1675801200000|2023-02-07 20:20:00|14053.6|14049.6|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|543
1675801500000|2023-02-07 20:25:00|14048.9|14044.9|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|375
1675801800000|2023-02-07 20:30:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14047.3|14043.3|514
1675802100000|2023-02-07 20:35:00|14050.4|14046.4|14047.3|14043.3|14056.7|14052.7|14044.2|14040.2|968
1675802400000|2023-02-07 20:40:00|14045.8|14041.8|14053.6|14049.6|14053.6|14049.6|14044.2|14040.2|560
1675802700000|2023-02-07 20:45:00|14050.4|14046.4|14044.2|14040.2|14050.4|14046.4|14041.1|14037.1|1039
1675803000000|2023-02-07 20:50:00|14047.3|14043.3|14062.9|14058.9|14062.9|14058.9|14044.2|14040.2|1013
1675803300000|2023-02-07 20:55:00|14059.8|14055.8|14050.4|14046.4|14062.9|14058.9|14050.4|14046.4|1739
1675803600000|2023-02-07 21:00:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14025.4|14021.4|3153
1675803900000|2023-02-07 21:05:00|14052|14048|14041.1|14037.1|14053.6|14049.6|14034.8|14030.8|1468
1675804200000|2023-02-07 21:10:00|14044.2|14040.2|14025.4|14021.4|14044.2|14040.2|14025.4|14021.4|1620
1675804500000|2023-02-07 21:15:00|14028.6|14024.6|14034.8|14030.8|14041.1|14037.1|14028.6|14024.6|1045
1675804800000|2023-02-07 21:20:00|14036.4|14032.4|14044.2|14040.2|14047.3|14043.3|14034.8|14030.8|385
1675805100000|2023-02-07 21:25:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14037.9|14033.9|425
1675805400000|2023-02-07 21:30:00|14042.6|14038.6|14041.1|14037.1|14044.2|14040.2|14041.1|14037.1|315
1675805700000|2023-02-07 21:35:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|523
1675806000000|2023-02-07 21:40:00|14045.8|14041.8|14044.2|14040.2|14050.4|14046.4|14044.2|14040.2|611
1675806300000|2023-02-07 21:45:00|14047.3|14043.3|14034.8|14030.8|14047.3|14043.3|14031.7|14027.7|575
1675806600000|2023-02-07 21:50:00|14036.4|14032.4|14037.9|14033.9|14044.2|14040.2|14034.8|14030.8|263
1675806900000|2023-02-07 21:55:00|14039.5|14035.5|14047.3|14043.3|14053.6|14049.6|14037.9|14033.9|507
1675810800000|2023-02-07 23:00:00|14044.2|14040.2|14044.2|14040.2|14047.3|14043.3|14037.9|14033.9|70
1675811100000|2023-02-07 23:05:00|14045.8|14041.8|14044.2|14040.2|14047.3|14043.3|14042.6|14038.6|21
1675811400000|2023-02-07 23:10:00|14042.6|14038.6|14047.3|14043.3|14047.3|14043.3|14041.1|14037.1|39
1675811700000|2023-02-07 23:15:00|14045.8|14041.8|14052|14048|14052|14048|14045.8|14041.8|10
1675812000000|2023-02-07 23:20:00|14050.4|14046.4|14050.4|14046.4|14052|14048|14048.9|14044.9|4
1675812300000|2023-02-07 23:25:00|14052|14048|14053.6|14049.6|14053.6|14049.6|14052|14048|9
1675812600000|2023-02-07 23:30:00|14052|14048|14050.4|14046.4|14053.6|14049.6|14047.3|14043.3|42
1675812900000|2023-02-07 23:35:00|14052|14048|14055.1|14051.1|14056.7|14052.7|14052|14048|29
1675813200000|2023-02-07 23:40:00|14056.7|14052.7|14053.6|14049.6|14059.8|14055.8|14050.4|14046.4|69
1675813500000|2023-02-07 23:45:00|14052|14048|14053.6|14049.6|14055.1|14051.1|14052|14048|47
1675813800000|2023-02-07 23:50:00|14056.7|14052.7|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|44
1675814100000|2023-02-07 23:55:00|14055.1|14051.1|14053.6|14049.6|14056.7|14052.7|14053.6|14049.6|11
1675814400000|2023-02-08 00:00:00|14055.1|14051.1|14064.5|14060.5|14064.5|14060.5|14053.6|14049.6|134
1675814700000|2023-02-08 00:05:00|14062.9|14058.9|14072.3|14068.3|14072.3|14068.3|14062.9|14058.9|124
1675815000000|2023-02-08 00:10:00|14070.8|14066.8|14066.1|14062.1|14072.3|14068.3|14064.5|14060.5|108
1675815300000|2023-02-08 00:15:00|14067.6|14063.6|14075.4|14071.4|14078.6|14074.6|14067.6|14063.6|175
1675815600000|2023-02-08 00:20:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|38
1675815900000|2023-02-08 00:25:00|14072.3|14068.3|14075.4|14071.4|14078.6|14074.6|14072.3|14068.3|64
1675816200000|2023-02-08 00:30:00|14077|14073|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|130
1675816500000|2023-02-08 00:35:00|14075.4|14071.4|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|8
1675816800000|2023-02-08 00:40:00|14081.7|14077.7|14081.7|14077.7|14083.3|14079.3|14081.7|14077.7|16
1675817100000|2023-02-08 00:45:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|24
1675817400000|2023-02-08 00:50:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|143
1675817700000|2023-02-08 00:55:00|14091.1|14087.1|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|74
1675818000000|2023-02-08 01:00:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|34
1675818300000|2023-02-08 01:05:00|14095.8|14091.8|14095.8|14091.8|14097.3|14093.3|14091.1|14087.1|94
1675818600000|2023-02-08 01:10:00|14094.2|14090.2|14095.8|14091.8|14097.3|14093.3|14094.2|14090.2|100
1675818900000|2023-02-08 01:15:00|14094.2|14090.2|14091.1|14087.1|14095.8|14091.8|14091.1|14087.1|46
1675819200000|2023-02-08 01:20:00|14089.5|14085.5|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|50
1675819500000|2023-02-08 01:25:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|18
1675819800000|2023-02-08 01:30:00|||||||||20
1675820100000|2023-02-08 01:35:00|14094.2|14090.2|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|86
1675820400000|2023-02-08 01:40:00|14098.9|14094.9|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|31
1675820700000|2023-02-08 01:45:00|14089.5|14085.5|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|77
1675821000000|2023-02-08 01:50:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|34
1675821300000|2023-02-08 01:55:00|14087.9|14083.9|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|69
1675821600000|2023-02-08 02:00:00|14089.5|14085.5|14084.8|14080.8|14089.5|14085.5|14084.8|14080.8|28
1675821900000|2023-02-08 02:05:00|14081.7|14077.7|14080.1|14076.1|14083.3|14079.3|14078.6|14074.6|99
1675822200000|2023-02-08 02:10:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|43
1675822500000|2023-02-08 02:15:00|||||||||18
1675822800000|2023-02-08 02:20:00|14083.3|14079.3|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|28
1675823100000|2023-02-08 02:25:00|14083.3|14079.3|14087.9|14083.9|14087.9|14083.9|14081.7|14077.7|51
1675823400000|2023-02-08 02:30:00|14091.1|14087.1|14091.1|14087.1|14094.2|14090.2|14087.9|14083.9|34
1675823700000|2023-02-08 02:35:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|20
1675824000000|2023-02-08 02:40:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|106
1675824300000|2023-02-08 02:45:00|14092.6|14088.6|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|34
1675824600000|2023-02-08 02:50:00|14092.6|14088.6|14097.3|14093.3|14098.9|14094.9|14091.1|14087.1|56
1675824900000|2023-02-08 02:55:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|57
1675825200000|2023-02-08 03:00:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|61
1675825500000|2023-02-08 03:05:00|14098.9|14094.9|14097.3|14093.3|14100.4|14096.4|14097.3|14093.3|21
1675825800000|2023-02-08 03:10:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|2
1675826100000|2023-02-08 03:15:00|14103.6|14099.6|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|199
1675826400000|2023-02-08 03:20:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|44
1675826700000|2023-02-08 03:25:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|6
1675827000000|2023-02-08 03:30:00|14106.7|14102.7|14097.3|14093.3|14106.7|14102.7|14097.3|14093.3|138
1675827300000|2023-02-08 03:35:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|62
1675827600000|2023-02-08 03:40:00|14097.3|14093.3|14100.4|14096.4|14102|14098|14094.2|14090.2|92
1675827900000|2023-02-08 03:45:00|14102|14098|14103.6|14099.6|14103.6|14099.6|14097.3|14093.3|59
1675828200000|2023-02-08 03:50:00|14100.4|14096.4|14109.8|14105.8|14109.8|14105.8|14100.4|14096.4|54
1675828500000|2023-02-08 03:55:00|14108.3|14104.3|14102|14098|14109.8|14105.8|14100.4|14096.4|92
1675828800000|2023-02-08 04:00:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|42
1675829100000|2023-02-08 04:05:00|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|14097.3|14093.3|21
1675829400000|2023-02-08 04:10:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14098.9|14094.9|15
1675829700000|2023-02-08 04:15:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|14
1675830000000|2023-02-08 04:20:00|14098.9|14094.9|14106.7|14102.7|14106.7|14102.7|14098.9|14094.9|27
1675830300000|2023-02-08 04:25:00|14103.6|14099.6|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|49
1675830600000|2023-02-08 04:30:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|19
1675830900000|2023-02-08 04:35:00|14097.3|14093.3|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|55
1675831200000|2023-02-08 04:40:00|14095.8|14091.8|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|46
1675831500000|2023-02-08 04:45:00|||||||||6
1675831800000|2023-02-08 04:50:00|||||||||6
1675832100000|2023-02-08 04:55:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14094.2|14090.2|54
1675832400000|2023-02-08 05:00:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|41
1675832700000|2023-02-08 05:05:00|14097.3|14093.3|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|16
1675833000000|2023-02-08 05:10:00|||||||||71
1675833300000|2023-02-08 05:15:00|||||||||4
1675833600000|2023-02-08 05:20:00|||||||||13
1675833900000|2023-02-08 05:25:00|14097.3|14093.3|14094.2|14090.2|14098.9|14094.9|14094.2|14090.2|38
1675834200000|2023-02-08 05:30:00|14091.1|14087.1|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|148
1675834500000|2023-02-08 05:35:00|14086.4|14082.4|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|95
1675834800000|2023-02-08 05:40:00|14084.8|14080.8|14087.9|14083.9|14091.1|14087.1|14084.8|14080.8|95
1675835100000|2023-02-08 05:45:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|32
1675835400000|2023-02-08 05:50:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|119
1675835700000|2023-02-08 05:55:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|29
1675836000000|2023-02-08 06:00:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14087.9|14083.9|69
1675836300000|2023-02-08 06:05:00|14089.5|14085.5|14084.8|14080.8|14091.1|14087.1|14084.8|14080.8|73
1675836600000|2023-02-08 06:10:00|14081.7|14077.7|14086.4|14082.4|14086.4|14082.4|14081.7|14077.7|20
1675836900000|2023-02-08 06:15:00|14084.8|14080.8|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|14
1675837200000|2023-02-08 06:20:00|14084.8|14080.8|14070.8|14066.8|14084.8|14080.8|14070.8|14066.8|65
1675837500000|2023-02-08 06:25:00|14069.2|14065.2|14072.3|14068.3|14072.3|14068.3|14069.2|14065.2|45
1675837800000|2023-02-08 06:30:00|14073.9|14069.9|14075.4|14071.4|14075.4|14071.4|14072.3|14068.3|52
1675838100000|2023-02-08 06:35:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|60
1675838400000|2023-02-08 06:40:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14073.9|14069.9|25
1675838700000|2023-02-08 06:45:00|14080.1|14076.1|14083.3|14079.3|14083.3|14079.3|14078.6|14074.6|48
1675839000000|2023-02-08 06:50:00|14084.8|14080.8|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|38
1675839300000|2023-02-08 06:55:00|14094.2|14090.2|14097.3|14093.3|14097.3|14093.3|14094.2|14090.2|154
1675839600000|2023-02-08 07:00:00|14094.2|14090.2|14078.6|14074.6|14094.2|14090.2|14066.1|14062.1|239
1675839900000|2023-02-08 07:05:00|14081.7|14077.7|14077|14073|14081.7|14077.7|14075.4|14071.4|158
1675840200000|2023-02-08 07:10:00|14075.4|14071.4|14084.8|14080.8|14086.4|14082.4|14075.4|14071.4|74
1675840500000|2023-02-08 07:15:00|14087.9|14083.9|14087.9|14083.9|14091.1|14087.1|14078.6|14074.6|214
1675840800000|2023-02-08 07:20:00|14084.8|14080.8|14097.3|14093.3|14098.9|14094.9|14084.8|14080.8|177
1675841100000|2023-02-08 07:25:00|14100.4|14096.4|14097.3|14093.3|14103.6|14099.6|14094.2|14090.2|161
1675841400000|2023-02-08 07:30:00|14095.8|14091.8|14091.1|14087.1|14095.8|14091.8|14081.7|14077.7|129
1675841700000|2023-02-08 07:35:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14084.8|14080.8|62
1675842000000|2023-02-08 07:40:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|60
1675842300000|2023-02-08 07:45:00|14103.6|14099.6|14111.4|14107.4|14116.1|14112.1|14100.4|14096.4|152
1675842600000|2023-02-08 07:50:00|14109.8|14105.8|14119.2|14115.2|14119.2|14115.2|14109.8|14105.8|133
1675842900000|2023-02-08 07:55:00|14116.1|14112.1|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|111
1675843200000|2023-02-08 08:00:00|14112.9|14108.9|14094.2|14090.2|14112.9|14108.9|14094.2|14090.2|228
1675843500000|2023-02-08 08:05:00|14091.1|14087.1|14072.3|14068.3|14091.1|14087.1|14066.1|14062.1|316
1675843800000|2023-02-08 08:10:00|14075.4|14071.4|14066.1|14062.1|14084.8|14080.8|14059.8|14055.8|482
1675844100000|2023-02-08 08:15:00|14069.2|14065.2|14069.2|14065.2|14072.3|14068.3|14062.9|14058.9|162
1675844400000|2023-02-08 08:20:00|14070.8|14066.8|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|145
1675844700000|2023-02-08 08:25:00|14073.9|14069.9|14083.3|14079.3|14091.1|14087.1|14072.3|14068.3|292
1675845000000|2023-02-08 08:30:00|14084.8|14080.8|14056.7|14052.7|14084.8|14080.8|14055.1|14051.1|176
1675845300000|2023-02-08 08:35:00|14053.6|14049.6|14053.6|14049.6|14056.7|14052.7|14050.4|14046.4|309
1675845600000|2023-02-08 08:40:00|14056.7|14052.7|14059.8|14055.8|14062.9|14058.9|14050.4|14046.4|235
1675845900000|2023-02-08 08:45:00|14061.4|14057.4|14069.2|14065.2|14069.2|14065.2|14050.4|14046.4|419
1675846200000|2023-02-08 08:50:00|14066.1|14062.1|14072.3|14068.3|14078.6|14074.6|14066.1|14062.1|214
1675846500000|2023-02-08 08:55:00|14073.9|14069.9|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|262
1675846800000|2023-02-08 09:00:00|14078.6|14074.6|14078.6|14074.6|14084.8|14080.8|14078.6|14074.6|132
1675847100000|2023-02-08 09:05:00|14080.1|14076.1|14081.7|14077.7|14084.8|14080.8|14072.3|14068.3|303
1675847400000|2023-02-08 09:10:00|14078.6|14074.6|14081.7|14077.7|14084.8|14080.8|14078.6|14074.6|113
1675847700000|2023-02-08 09:15:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14077|14073|175
1675848000000|2023-02-08 09:20:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|177
1675848300000|2023-02-08 09:25:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|186
1675848600000|2023-02-08 09:30:00|14083.3|14079.3|14066.1|14062.1|14083.3|14079.3|14062.9|14058.9|187
1675848900000|2023-02-08 09:35:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14059.8|14055.8|92
1675849200000|2023-02-08 09:40:00|14067.6|14063.6|14072.3|14068.3|14075.4|14071.4|14066.1|14062.1|145
1675849500000|2023-02-08 09:45:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14069.2|14065.2|104
1675849800000|2023-02-08 09:50:00|14077|14073|14081.7|14077.7|14084.8|14080.8|14077|14073|95
1675850100000|2023-02-08 09:55:00|14080.1|14076.1|14078.6|14074.6|14084.8|14080.8|14075.4|14071.4|66
1675850400000|2023-02-08 10:00:00|14081.7|14077.7|14072.3|14068.3|14081.7|14077.7|14069.2|14065.2|138
1675850700000|2023-02-08 10:05:00|14070.8|14066.8|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|36
1675851000000|2023-02-08 10:10:00|||||||||26
1675851300000|2023-02-08 10:15:00|14081.7|14077.7|14069.2|14065.2|14083.3|14079.3|14069.2|14065.2|60
1675851600000|2023-02-08 10:20:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14069.2|14065.2|70
1675851900000|2023-02-08 10:25:00|14075.4|14071.4|14059.8|14055.8|14075.4|14071.4|14059.8|14055.8|123
1675852200000|2023-02-08 10:30:00|14062.9|14058.9|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|269
1675852500000|2023-02-08 10:35:00|14053.6|14049.6|14062.9|14058.9|14062.9|14058.9|14053.6|14049.6|79
1675852800000|2023-02-08 10:40:00|14066.1|14062.1|14066.1|14062.1|14066.1|14062.1|14062.9|14058.9|48
1675853100000|2023-02-08 10:45:00|14064.5|14060.5|14069.2|14065.2|14069.2|14065.2|14062.9|14058.9|45
1675853400000|2023-02-08 10:50:00|14067.6|14063.6|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|80
1675853700000|2023-02-08 10:55:00|14067.6|14063.6|14072.3|14068.3|14072.3|14068.3|14066.1|14062.1|45
1675854000000|2023-02-08 11:00:00|14073.9|14069.9|14075.4|14071.4|14081.7|14077.7|14069.2|14065.2|144
1675854300000|2023-02-08 11:05:00|14073.9|14069.9|14072.3|14068.3|14073.9|14069.9|14069.2|14065.2|40
1675854600000|2023-02-08 11:10:00|14075.4|14071.4|14078.6|14074.6|14081.7|14077.7|14075.4|14071.4|94
1675854900000|2023-02-08 11:15:00|14081.7|14077.7|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|168
1675855200000|2023-02-08 11:20:00|14080.1|14076.1|14078.6|14074.6|14080.1|14076.1|14072.3|14068.3|176
1675855500000|2023-02-08 11:25:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|38
1675855800000|2023-02-08 11:30:00|14077|14073|14084.8|14080.8|14084.8|14080.8|14075.4|14071.4|43
1675856100000|2023-02-08 11:35:00|14086.4|14082.4|14097.3|14093.3|14097.3|14093.3|14084.8|14080.8|177
1675856400000|2023-02-08 11:40:00|14095.8|14091.8|14097.3|14093.3|14100.4|14096.4|14094.2|14090.2|143
1675856700000|2023-02-08 11:45:00|14098.9|14094.9|14097.3|14093.3|14105.1|14101.1|14097.3|14093.3|99
1675857000000|2023-02-08 11:50:00|14098.9|14094.9|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|97
1675857300000|2023-02-08 11:55:00|14097.3|14093.3|14084.8|14080.8|14097.3|14093.3|14084.8|14080.8|158
1675857600000|2023-02-08 12:00:00|14087.9|14083.9|14084.8|14080.8|14087.9|14083.9|14084.8|14080.8|182
1675857900000|2023-02-08 12:05:00|14086.4|14082.4|14094.2|14090.2|14094.2|14090.2|14086.4|14082.4|123
1675858200000|2023-02-08 12:10:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|165
1675858500000|2023-02-08 12:15:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14091.1|14087.1|224
1675858800000|2023-02-08 12:20:00|14092.6|14088.6|14100.4|14096.4|14100.4|14096.4|14092.6|14088.6|64
1675859100000|2023-02-08 12:25:00|14103.6|14099.6|14100.4|14096.4|14109.8|14105.8|14100.4|14096.4|419
1675859400000|2023-02-08 12:30:00|14097.3|14093.3|14091.1|14087.1|14100.4|14096.4|14091.1|14087.1|332
1675859700000|2023-02-08 12:35:00|14089.5|14085.5|14078.6|14074.6|14091.1|14087.1|14078.6|14074.6|330
1675860000000|2023-02-08 12:40:00|14075.4|14071.4|14081.7|14077.7|14089.5|14085.5|14073.9|14069.9|202
1675860300000|2023-02-08 12:45:00|14078.6|14074.6|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|150
1675860600000|2023-02-08 12:50:00|14083.3|14079.3|14087.9|14083.9|14089.5|14085.5|14081.7|14077.7|132
1675860900000|2023-02-08 12:55:00|14084.8|14080.8|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|267
1675861200000|2023-02-08 13:00:00|14091.1|14087.1|14078.6|14074.6|14094.2|14090.2|14072.3|14068.3|644
1675861500000|2023-02-08 13:05:00|14081.7|14077.7|14078.6|14074.6|14084.8|14080.8|14077|14073|243
1675861800000|2023-02-08 13:10:00|14075.4|14071.4|14081.7|14077.7|14081.7|14077.7|14072.3|14068.3|274
1675862100000|2023-02-08 13:15:00|14084.8|14080.8|14072.3|14068.3|14084.8|14080.8|14069.2|14065.2|448
1675862400000|2023-02-08 13:20:00|14069.2|14065.2|14041.1|14037.1|14069.2|14065.2|14037.9|14033.9|991
1675862700000|2023-02-08 13:25:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14031.7|14027.7|916
1675863000000|2023-02-08 13:30:00|14050.4|14046.4|14041.1|14037.1|14050.4|14046.4|14031.7|14027.7|638
1675863300000|2023-02-08 13:35:00|14042.6|14038.6|14056.7|14052.7|14059.8|14055.8|14041.1|14037.1|836
1675863600000|2023-02-08 13:40:00|14059.8|14055.8|14059.8|14055.8|14066.1|14062.1|14047.3|14043.3|752
1675863900000|2023-02-08 13:45:00|14058.3|14054.3|14059.8|14055.8|14062.9|14058.9|14056.7|14052.7|348
1675864200000|2023-02-08 13:50:00|14061.4|14057.4|14041.1|14037.1|14061.4|14057.4|14037.9|14033.9|431
1675864500000|2023-02-08 13:55:00|14039.5|14035.5|14053.6|14049.6|14056.7|14052.7|14037.9|14033.9|505
1675864800000|2023-02-08 14:00:00|14050.4|14046.4|14052|14048|14056.7|14052.7|14044.2|14040.2|312
1675865100000|2023-02-08 14:05:00|14053.6|14049.6|14061.4|14057.4|14064.5|14060.5|14050.4|14046.4|596
1675865400000|2023-02-08 14:10:00|14062.9|14058.9|14056.7|14052.7|14072.3|14068.3|14056.7|14052.7|476
1675865700000|2023-02-08 14:15:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14047.3|14043.3|303
1675866000000|2023-02-08 14:20:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14047.3|14043.3|535
1675866300000|2023-02-08 14:25:00|14058.3|14054.3|14044.2|14040.2|14066.1|14062.1|14033.3|14029.3|852
1675866600000|2023-02-08 14:30:00|14042.6|14038.6|14025.4|14021.4|14044.2|14040.2|14009.8|14005.8|1328
1675866900000|2023-02-08 14:35:00|14022.3|14018.3|14023.9|14019.9|14028.6|14024.6|14019.2|14015.2|844
1675867200000|2023-02-08 14:40:00|14022.3|14018.3|14025.4|14021.4|14028.6|14024.6|14012.9|14008.9|1135
1675867500000|2023-02-08 14:45:00|14022.3|14018.3|13994.2|13990.2|14025.4|14021.4|13994.2|13990.2|813
1675867800000|2023-02-08 14:50:00|13991.1|13987.1|13997.3|13993.3|14003.6|13999.6|13984.8|13980.8|2242
1675868100000|2023-02-08 14:55:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|650
1675868400000|2023-02-08 15:00:00|13998.9|13994.9|14003.6|13999.6|14003.6|13999.6|13984.8|13980.8|1071
1675868700000|2023-02-08 15:05:00|14006.7|14002.7|13984.8|13980.8|14006.7|14002.7|13983.3|13979.3|867
1675869000000|2023-02-08 15:10:00|13987.9|13983.9|13972.3|13968.3|13987.9|13983.9|13969.2|13965.2|958
1675869300000|2023-02-08 15:15:00|13970.8|13966.8|13987.9|13983.9|13997.3|13993.3|13966.1|13962.1|1391
1675869600000|2023-02-08 15:20:00|13984.8|13980.8|13972.3|13968.3|13984.8|13980.8|13966.1|13962.1|1032
1675869900000|2023-02-08 15:25:00|13969.2|13965.2|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|1180
1675870200000|2023-02-08 15:30:00|13964.5|13960.5|13978.6|13974.6|13978.6|13974.6|13962.9|13958.9|1111
1675870500000|2023-02-08 15:35:00|13977|13973|13981.7|13977.7|13984.8|13980.8|13972.3|13968.3|752
1675870800000|2023-02-08 15:40:00|13978.6|13974.6|13969.2|13965.2|13984.8|13980.8|13966.1|13962.1|564
1675871100000|2023-02-08 15:45:00|13967.6|13963.6|13981.7|13977.7|13981.7|13977.7|13966.1|13962.1|728
1675871400000|2023-02-08 15:50:00|13984.8|13980.8|13989.5|13985.5|13991.1|13987.1|13981.7|13977.7|729
1675871700000|2023-02-08 15:55:00|13987.9|13983.9|13975.4|13971.4|13991.1|13987.1|13975.4|13971.4|621
1675872000000|2023-02-08 16:00:00|13977|13973|13987.9|13983.9|13991.1|13987.1|13972.3|13968.3|893
1675872300000|2023-02-08 16:05:00|13986.4|13982.4|13994.2|13990.2|13994.2|13990.2|13981.7|13977.7|360
1675872600000|2023-02-08 16:10:00|13997.3|13993.3|13981.7|13977.7|13997.3|13993.3|13975.4|13971.4|1124
1675872900000|2023-02-08 16:15:00|13984.8|13980.8|13991.1|13987.1|13997.3|13993.3|13984.8|13980.8|568
1675873200000|2023-02-08 16:20:00|13994.2|13990.2|13978.6|13974.6|13994.2|13990.2|13978.6|13974.6|742
1675873500000|2023-02-08 16:25:00|13981.7|13977.7|13978.6|13974.6|13981.7|13977.7|13975.4|13971.4|484
1675873800000|2023-02-08 16:30:00|13977|13973|13970.8|13966.8|13980.1|13976.1|13969.2|13965.2|545
1675874100000|2023-02-08 16:35:00|13969.2|13965.2|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|390
1675874400000|2023-02-08 16:40:00|13975.4|13971.4|13966.1|13962.1|13981.7|13977.7|13966.1|13962.1|747
1675874700000|2023-02-08 16:45:00|13969.2|13965.2|13970.8|13966.8|13975.4|13971.4|13962.9|13958.9|678
1675875000000|2023-02-08 16:50:00|13972.3|13968.3|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|587
1675875300000|2023-02-08 16:55:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13978.6|13974.6|498
1675875600000|2023-02-08 17:00:00|13989.5|13985.5|14012.9|14008.9|14012.9|14008.9|13987.9|13983.9|767
1675875900000|2023-02-08 17:05:00|14009.8|14005.8|14006.7|14002.7|14009.8|14005.8|14000.4|13996.4|797
1675876200000|2023-02-08 17:10:00|14003.6|13999.6|14016.1|14012.1|14016.1|14012.1|14003.6|13999.6|431
1675876500000|2023-02-08 17:15:00|14012.9|14008.9|14019.2|14015.2|14025.4|14021.4|14012.9|14008.9|645
1675876800000|2023-02-08 17:20:00|14017.6|14013.6|14034.8|14030.8|14034.8|14030.8|14016.1|14012.1|837
1675877100000|2023-02-08 17:25:00|14033.3|14029.3|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|581
1675877400000|2023-02-08 17:30:00|14034.8|14030.8|14022.3|14018.3|14037.9|14033.9|14022.3|14018.3|1087
1675877700000|2023-02-08 17:35:00|14019.2|14015.2|14031.7|14027.7|14034.8|14030.8|14019.2|14015.2|803
1675878000000|2023-02-08 17:40:00|14033.3|14029.3|14039.5|14035.5|14039.5|14035.5|14031.7|14027.7|944
1675878300000|2023-02-08 17:45:00|14037.9|14033.9|14041.1|14037.1|14041.1|14037.1|14036.4|14032.4|695
1675878600000|2023-02-08 17:50:00|14044.2|14040.2|14037.9|14033.9|14053.6|14049.6|14037.9|14033.9|976
1675878900000|2023-02-08 17:55:00|14041.1|14037.1|14034.8|14030.8|14041.1|14037.1|14031.7|14027.7|617
1675879200000|2023-02-08 18:00:00|14033.3|14029.3|14091.1|14087.1|14097.3|14093.3|14033.3|14029.3|2135
1675879500000|2023-02-08 18:05:00|14094.2|14090.2|14100.4|14096.4|14103.6|14099.6|14087.9|14083.9|1394
1675879800000|2023-02-08 18:10:00|14097.3|14093.3|14103.6|14099.6|14106.7|14102.7|14094.2|14090.2|496
1675880100000|2023-02-08 18:15:00|14100.4|14096.4|14084.8|14080.8|14103.6|14099.6|14084.8|14080.8|623
1675880400000|2023-02-08 18:20:00|14087.9|14083.9|14084.8|14080.8|14094.2|14090.2|14078.6|14074.6|684
1675880700000|2023-02-08 18:25:00|14081.7|14077.7|14069.2|14065.2|14081.7|14077.7|14062.9|14058.9|1038
1675881000000|2023-02-08 18:30:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14059.8|14055.8|682
1675881300000|2023-02-08 18:35:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|495
1675881600000|2023-02-08 18:40:00|14056.7|14052.7|14047.3|14043.3|14059.8|14055.8|14044.2|14040.2|495
1675881900000|2023-02-08 18:45:00|14045.8|14041.8|14056.7|14052.7|14059.8|14055.8|14044.2|14040.2|291
1675882200000|2023-02-08 18:50:00|14053.6|14049.6|14056.7|14052.7|14059.8|14055.8|14053.6|14049.6|371
1675882500000|2023-02-08 18:55:00|14053.6|14049.6|14059.8|14055.8|14059.8|14055.8|14050.4|14046.4|532
1675882800000|2023-02-08 19:00:00|14053.6|14049.6|14047.3|14043.3|14053.6|14049.6|14045.8|14041.8|300
1675883100000|2023-02-08 19:05:00|14045.8|14041.8|14050.4|14046.4|14053.6|14049.6|14044.2|14040.2|257
1675883400000|2023-02-08 19:10:00|14053.6|14049.6|14050.4|14046.4|14059.8|14055.8|14050.4|14046.4|505
1675883700000|2023-02-08 19:15:00|14052|14048|14047.3|14043.3|14053.6|14049.6|14047.3|14043.3|430
1675884000000|2023-02-08 19:20:00|14044.2|14040.2|14041.1|14037.1|14047.3|14043.3|14037.9|14033.9|222
1675884300000|2023-02-08 19:25:00|14039.5|14035.5|14034.8|14030.8|14041.1|14037.1|14034.8|14030.8|407
1675884600000|2023-02-08 19:30:00|14036.4|14032.4|14044.2|14040.2|14044.2|14040.2|14034.8|14030.8|474
1675884900000|2023-02-08 19:35:00|14047.3|14043.3|14044.2|14040.2|14053.6|14049.6|14044.2|14040.2|570
1675885200000|2023-02-08 19:40:00|14047.3|14043.3|14037.9|14033.9|14047.3|14043.3|14037.9|14033.9|639
1675885500000|2023-02-08 19:45:00|14034.8|14030.8|14034.8|14030.8|14037.9|14033.9|14028.6|14024.6|269
1675885800000|2023-02-08 19:50:00|14036.4|14032.4|14037.9|14033.9|14037.9|14033.9|14028.6|14024.6|494
1675886100000|2023-02-08 19:55:00|14039.5|14035.5|14041.1|14037.1|14044.2|14040.2|14034.8|14030.8|2096
1675886400000|2023-02-08 20:00:00|14037.9|14033.9|14050.4|14046.4|14053.6|14049.6|14037.9|14033.9|861
1675886700000|2023-02-08 20:05:00|14047.3|14043.3|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|379
1675887000000|2023-02-08 20:10:00|14045.8|14041.8|14047.3|14043.3|14050.4|14046.4|14044.2|14040.2|457
1675887300000|2023-02-08 20:15:00|14044.2|14040.2|14047.3|14043.3|14050.4|14046.4|14041.1|14037.1|773
1675887600000|2023-02-08 20:20:00|14048.9|14044.9|14053.6|14049.6|14056.7|14052.7|14044.2|14040.2|379
1675887900000|2023-02-08 20:25:00|14056.7|14052.7|14056.7|14052.7|14062.9|14058.9|14053.6|14049.6|624
1675888200000|2023-02-08 20:30:00|14059.8|14055.8|14056.7|14052.7|14059.8|14055.8|14056.7|14052.7|517
1675888500000|2023-02-08 20:35:00|14059.8|14055.8|14066.1|14062.1|14072.3|14068.3|14059.8|14055.8|1398
1675888800000|2023-02-08 20:40:00|14069.2|14065.2|14078.6|14074.6|14078.6|14074.6|14069.2|14065.2|392
1675889100000|2023-02-08 20:45:00|14081.7|14077.7|14091.1|14087.1|14091.1|14087.1|14081.7|14077.7|925
1675889400000|2023-02-08 20:50:00|14092.6|14088.6|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|819
1675889700000|2023-02-08 20:55:00|14089.5|14085.5|14100.4|14096.4|14103.6|14099.6|14075.4|14071.4|4307
1675890000000|2023-02-08 21:00:00|14103.6|14099.6|14103.6|14099.6|14112.9|14108.9|14097.3|14093.3|7490
1675890300000|2023-02-08 21:05:00|14106.7|14102.7|14117.6|14113.6|14119.2|14115.2|14100.4|14096.4|1293
1675890600000|2023-02-08 21:10:00|14116.1|14112.1|14112.9|14108.9|14116.1|14112.1|14109.8|14105.8|382
1675890900000|2023-02-08 21:15:00|14114.5|14110.5|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|415
1675891200000|2023-02-08 21:20:00|14117.6|14113.6|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|220
1675891500000|2023-02-08 21:25:00|14117.6|14113.6|14125.4|14121.4|14125.4|14121.4|14116.1|14112.1|309
1675891800000|2023-02-08 21:30:00|14122.3|14118.3|14128.6|14124.6|14128.6|14124.6|14120.8|14116.8|652
1675892100000|2023-02-08 21:35:00|14125.4|14121.4|14125.4|14121.4|14128.6|14124.6|14122.3|14118.3|347
1675892400000|2023-02-08 21:40:00|14127|14123|14131.7|14127.7|14134.8|14130.8|14125.4|14121.4|588
1675892700000|2023-02-08 21:45:00|14128.6|14124.6|14128.6|14124.6|14134.8|14130.8|14125.4|14121.4|293
1675893000000|2023-02-08 21:50:00|14127|14123|14128.6|14124.6|14131.7|14127.7|14125.4|14121.4|215
1675893300000|2023-02-08 21:55:00|14131.7|14127.7|14134.8|14130.8|14134.8|14130.8|14131.7|14127.7|608
1675897200000|2023-02-08 23:00:00|14139.5|14135.5|14131.7|14127.7|14141.1|14137.1|14130.1|14126.1|112
1675897500000|2023-02-08 23:05:00|14133.3|14129.3|14130.1|14126.1|14134.8|14130.8|14128.6|14124.6|27
1675897800000|2023-02-08 23:10:00|14131.7|14127.7|14131.7|14127.7|14137.9|14133.9|14128.6|14124.6|40
1675898100000|2023-02-08 23:15:00|14134.8|14130.8|14131.7|14127.7|14134.8|14130.8|14128.6|14124.6|23
1675898400000|2023-02-08 23:20:00|14133.3|14129.3|14125.4|14121.4|14133.3|14129.3|14125.4|14121.4|64
1675898700000|2023-02-08 23:25:00|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|14128.6|14124.6|6
1675899000000|2023-02-08 23:30:00|14125.4|14121.4|14125.4|14121.4|14125.4|14121.4|14122.3|14118.3|93
1675899300000|2023-02-08 23:35:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14112.9|14108.9|67
1675899600000|2023-02-08 23:40:00|14119.2|14115.2|14122.3|14118.3|14122.3|14118.3|14119.2|14115.2|156
1675899900000|2023-02-08 23:45:00|14119.2|14115.2|14112.9|14108.9|14119.2|14115.2|14112.9|14108.9|75
1675900200000|2023-02-08 23:50:00|14111.4|14107.4|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|100
1675900500000|2023-02-08 23:55:00|14109.8|14105.8|14108.3|14104.3|14112.9|14108.9|14108.3|14104.3|88
1675900800000|2023-02-09 00:00:00|14109.8|14105.8|14109.8|14105.8|14109.8|14105.8|14106.7|14102.7|73
1675901100000|2023-02-09 00:05:00|14112.9|14108.9|14119.2|14115.2|14119.2|14115.2|14112.9|14108.9|60
1675901400000|2023-02-09 00:10:00|14122.3|14118.3|14116.1|14112.1|14122.3|14118.3|14114.5|14110.5|54
1675901700000|2023-02-09 00:15:00|14112.9|14108.9|14109.8|14105.8|14116.1|14112.1|14109.8|14105.8|59
1675902000000|2023-02-09 00:20:00|14108.3|14104.3|14111.4|14107.4|14112.9|14108.9|14105.1|14101.1|101
1675902300000|2023-02-09 00:25:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|249
1675902600000|2023-02-09 00:30:00|14111.4|14107.4|14106.7|14102.7|14112.9|14108.9|14106.7|14102.7|168
1675902900000|2023-02-09 00:35:00|14108.3|14104.3|14100.4|14096.4|14108.3|14104.3|14100.4|14096.4|22
1675903200000|2023-02-09 00:40:00|14097.3|14093.3|14100.4|14096.4|14103.6|14099.6|14097.3|14093.3|18
1675903500000|2023-02-09 00:45:00|||||||||22
1675903800000|2023-02-09 00:50:00|14095.8|14091.8|14098.9|14094.9|14100.4|14096.4|14094.2|14090.2|56
1675904100000|2023-02-09 00:55:00|14100.4|14096.4|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|27
1675904400000|2023-02-09 01:00:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14091.1|14087.1|116
1675904700000|2023-02-09 01:05:00|14094.2|14090.2|14094.2|14090.2|14094.2|14090.2|14091.1|14087.1|72
1675905000000|2023-02-09 01:10:00|14095.8|14091.8|14094.2|14090.2|14095.8|14091.8|14091.1|14087.1|22
1675905300000|2023-02-09 01:15:00|14095.8|14091.8|14100.4|14096.4|14100.4|14096.4|14094.2|14090.2|55
1675905600000|2023-02-09 01:20:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14097.3|14093.3|32
1675905900000|2023-02-09 01:25:00|14098.9|14094.9|14095.8|14091.8|14100.4|14096.4|14094.2|14090.2|47
1675906200000|2023-02-09 01:30:00|14094.2|14090.2|14094.2|14090.2|14097.3|14093.3|14094.2|14090.2|14
1675906500000|2023-02-09 01:35:00|14095.8|14091.8|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|38
1675906800000|2023-02-09 01:40:00|14087.9|14083.9|14094.2|14090.2|14094.2|14090.2|14087.9|14083.9|34
1675907100000|2023-02-09 01:45:00|14092.6|14088.6|14091.1|14087.1|14094.2|14090.2|14091.1|14087.1|26
1675907400000|2023-02-09 01:50:00|||||||||21
1675907700000|2023-02-09 01:55:00|14094.2|14090.2|14089.5|14085.5|14094.2|14090.2|14087.9|14083.9|52
1675908000000|2023-02-09 02:00:00|14087.9|14083.9|14087.9|14083.9|14089.5|14085.5|14087.9|14083.9|14
1675908300000|2023-02-09 02:05:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|11
1675908600000|2023-02-09 02:10:00|14089.5|14085.5|14091.1|14087.1|14091.1|14087.1|14089.5|14085.5|15
1675908900000|2023-02-09 02:15:00|14092.6|14088.6|14091.1|14087.1|14092.6|14088.6|14091.1|14087.1|51
1675909200000|2023-02-09 02:20:00|14094.2|14090.2|14087.9|14083.9|14094.2|14090.2|14084.8|14080.8|86
1675909500000|2023-02-09 02:25:00|14086.4|14082.4|14087.9|14083.9|14091.1|14087.1|14086.4|14082.4|38
1675909800000|2023-02-09 02:30:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14078.6|14074.6|159
1675910100000|2023-02-09 02:35:00|14081.7|14077.7|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|22
1675910400000|2023-02-09 02:40:00|14083.3|14079.3|14081.7|14077.7|14084.8|14080.8|14081.7|14077.7|14
1675910700000|2023-02-09 02:45:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|19
1675911000000|2023-02-09 02:50:00|14086.4|14082.4|14083.3|14079.3|14087.9|14083.9|14081.7|14077.7|79
1675911300000|2023-02-09 02:55:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|23
1675911600000|2023-02-09 03:00:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14081.7|14077.7|36
1675911900000|2023-02-09 03:05:00|14083.3|14079.3|14078.6|14074.6|14084.8|14080.8|14077|14073|106
1675912200000|2023-02-09 03:10:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|43
1675912500000|2023-02-09 03:15:00|||||||||17
1675912800000|2023-02-09 03:20:00|14077|14073|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|24
1675913100000|2023-02-09 03:25:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|18
1675913400000|2023-02-09 03:30:00|||||||||5
1675913700000|2023-02-09 03:35:00|||||||||9
1675914000000|2023-02-09 03:40:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14075.4|14071.4|45
1675914300000|2023-02-09 03:45:00|14078.6|14074.6|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|30
1675914600000|2023-02-09 03:50:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|18
1675914900000|2023-02-09 03:55:00|14075.4|14071.4|14072.3|14068.3|14075.4|14071.4|14072.3|14068.3|41
1675915200000|2023-02-09 04:00:00|14070.8|14066.8|14072.3|14068.3|14075.4|14071.4|14070.8|14066.8|57
1675915500000|2023-02-09 04:05:00|14075.4|14071.4|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|16
1675915800000|2023-02-09 04:10:00|14078.6|14074.6|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|29
1675916100000|2023-02-09 04:15:00|14077|14073|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|12
1675916400000|2023-02-09 04:20:00|14081.7|14077.7|14081.7|14077.7|14083.3|14079.3|14078.6|14074.6|88
1675916700000|2023-02-09 04:25:00|14078.6|14074.6|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|27
1675917000000|2023-02-09 04:30:00|14080.1|14076.1|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|16
1675917300000|2023-02-09 04:35:00|14080.1|14076.1|14078.6|14074.6|14081.7|14077.7|14078.6|14074.6|25
1675917600000|2023-02-09 04:40:00|14081.7|14077.7|14081.7|14077.7|14081.7|14077.7|14078.6|14074.6|17
1675917900000|2023-02-09 04:45:00|14084.8|14080.8|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|41
1675918200000|2023-02-09 04:50:00|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|14091.1|14087.1|46
1675918500000|2023-02-09 04:55:00|14087.9|14083.9|14087.9|14083.9|14087.9|14083.9|14084.8|14080.8|39
1675918800000|2023-02-09 05:00:00|||||||||25
1675919100000|2023-02-09 05:05:00|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|14084.8|14080.8|20
1675919400000|2023-02-09 05:10:00|||||||||1
1675919700000|2023-02-09 05:15:00|||||||||6
1675920000000|2023-02-09 05:20:00|14081.7|14077.7|14083.3|14079.3|14083.3|14079.3|14081.7|14077.7|26
1675920300000|2023-02-09 05:25:00|14081.7|14077.7|14078.6|14074.6|14083.3|14079.3|14075.4|14071.4|42
1675920600000|2023-02-09 05:30:00|14077|14073|14075.4|14071.4|14078.6|14074.6|14075.4|14071.4|52
1675920900000|2023-02-09 05:35:00|14077|14073|14072.3|14068.3|14077|14073|14072.3|14068.3|17
1675921200000|2023-02-09 05:40:00|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|14075.4|14071.4|20
1675921500000|2023-02-09 05:45:00|14056.7|14052.7|14078.6|14074.6|14094.2|14090.2|14056.7|14052.7|225
1675921800000|2023-02-09 05:50:00|14075.4|14071.4|14072.3|14068.3|14078.6|14074.6|14072.3|14068.3|46
1675922100000|2023-02-09 05:55:00|14073.9|14069.9|14069.2|14065.2|14073.9|14069.9|14069.2|14065.2|66
1675922400000|2023-02-09 06:00:00|14066.1|14062.1|14066.1|14062.1|14069.2|14065.2|14062.9|14058.9|82
1675922700000|2023-02-09 06:05:00|14067.6|14063.6|14072.3|14068.3|14075.4|14071.4|14067.6|14063.6|49
1675923000000|2023-02-09 06:10:00|14069.2|14065.2|14075.4|14071.4|14075.4|14071.4|14069.2|14065.2|69
1675923300000|2023-02-09 06:15:00|14078.6|14074.6|14078.6|14074.6|14078.6|14074.6|14075.4|14071.4|29
1675923600000|2023-02-09 06:20:00|14077|14073|14084.8|14080.8|14086.4|14082.4|14075.4|14071.4|66
1675923900000|2023-02-09 06:25:00|14087.9|14083.9|14091.1|14087.1|14091.1|14087.1|14087.9|14083.9|62
1675924200000|2023-02-09 06:30:00|14089.5|14085.5|14092.6|14088.6|14092.6|14088.6|14087.9|14083.9|42
1675924500000|2023-02-09 06:35:00|14094.2|14090.2|14091.1|14087.1|14097.3|14093.3|14091.1|14087.1|47
1675924800000|2023-02-09 06:40:00|14094.2|14090.2|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|85
1675925100000|2023-02-09 06:45:00|14103.6|14099.6|14097.3|14093.3|14103.6|14099.6|14097.3|14093.3|28
1675925400000|2023-02-09 06:50:00|14100.4|14096.4|14097.3|14093.3|14100.4|14096.4|14095.8|14091.8|28
1675925700000|2023-02-09 06:55:00|14098.9|14094.9|14102|14098|14108.3|14104.3|14097.3|14093.3|43
1675926000000|2023-02-09 07:00:00|14103.6|14099.6|14119.2|14115.2|14133.3|14129.3|14103.6|14099.6|331
1675926300000|2023-02-09 07:05:00|14116.1|14112.1|14100.4|14096.4|14116.1|14112.1|14100.4|14096.4|137
1675926600000|2023-02-09 07:10:00|14098.9|14094.9|14108.3|14104.3|14108.3|14104.3|14097.3|14093.3|85
1675926900000|2023-02-09 07:15:00|14109.8|14105.8|14097.3|14093.3|14109.8|14105.8|14097.3|14093.3|102
1675927200000|2023-02-09 07:20:00|14098.9|14094.9|14100.4|14096.4|14100.4|14096.4|14091.1|14087.1|59
1675927500000|2023-02-09 07:25:00|14103.6|14099.6|14091.1|14087.1|14103.6|14099.6|14087.9|14083.9|73
1675927800000|2023-02-09 07:30:00|14089.5|14085.5|14089.5|14085.5|14097.3|14093.3|14081.7|14077.7|107
1675928100000|2023-02-09 07:35:00|14091.1|14087.1|14100.4|14096.4|14103.6|14099.6|14091.1|14087.1|95
1675928400000|2023-02-09 07:40:00|14098.9|14094.9|14100.4|14096.4|14106.7|14102.7|14098.9|14094.9|79
1675928700000|2023-02-09 07:45:00|14103.6|14099.6|14100.4|14096.4|14109.8|14105.8|14097.3|14093.3|64
1675929000000|2023-02-09 07:50:00|14098.9|14094.9|14092.6|14088.6|14100.4|14096.4|14092.6|14088.6|67
1675929300000|2023-02-09 07:55:00|14091.1|14087.1|14103.6|14099.6|14103.6|14099.6|14091.1|14087.1|51
1675929600000|2023-02-09 08:00:00|14102|14098|14116.1|14112.1|14120.8|14116.8|14097.3|14093.3|225
1675929900000|2023-02-09 08:05:00|14114.5|14110.5|14109.8|14105.8|14116.1|14112.1|14103.6|14099.6|131
1675930200000|2023-02-09 08:10:00|14106.7|14102.7|14106.7|14102.7|14109.8|14105.8|14103.6|14099.6|72
1675930500000|2023-02-09 08:15:00|14109.8|14105.8|14109.8|14105.8|14112.9|14108.9|14103.6|14099.6|72
1675930800000|2023-02-09 08:20:00|14106.7|14102.7|14116.1|14112.1|14119.2|14115.2|14106.7|14102.7|210
1675931100000|2023-02-09 08:25:00|14117.6|14113.6|14117.6|14113.6|14119.2|14115.2|14112.9|14108.9|158
1675931400000|2023-02-09 08:30:00|14116.1|14112.1|14112.9|14108.9|14122.3|14118.3|14112.9|14108.9|185
1675931700000|2023-02-09 08:35:00|14114.5|14110.5|14117.6|14113.6|14119.2|14115.2|14106.7|14102.7|105
1675932000000|2023-02-09 08:40:00|14119.2|14115.2|14109.8|14105.8|14119.2|14115.2|14109.8|14105.8|82
1675932300000|2023-02-09 08:45:00|14108.3|14104.3|14109.8|14105.8|14109.8|14105.8|14105.1|14101.1|65
1675932600000|2023-02-09 08:50:00|14108.3|14104.3|14106.7|14102.7|14109.8|14105.8|14106.7|14102.7|24
1675932900000|2023-02-09 08:55:00|14105.1|14101.1|14100.4|14096.4|14106.7|14102.7|14100.4|14096.4|80
1675933200000|2023-02-09 09:00:00|14103.6|14099.6|14094.2|14090.2|14103.6|14099.6|14094.2|14090.2|105
1675933500000|2023-02-09 09:05:00|14095.8|14091.8|14109.8|14105.8|14112.9|14108.9|14092.6|14088.6|249
1675933800000|2023-02-09 09:10:00|14112.9|14108.9|14116.1|14112.1|14119.2|14115.2|14109.8|14105.8|113
1675934100000|2023-02-09 09:15:00|14114.5|14110.5|14109.8|14105.8|14119.2|14115.2|14106.7|14102.7|306
1675934400000|2023-02-09 09:20:00|14111.4|14107.4|14112.9|14108.9|14116.1|14112.1|14106.7|14102.7|68
1675934700000|2023-02-09 09:25:00|14109.8|14105.8|14116.1|14112.1|14116.1|14112.1|14109.8|14105.8|48
1675935000000|2023-02-09 09:30:00|14114.5|14110.5|14109.8|14105.8|14116.1|14112.1|14106.7|14102.7|143
1675935300000|2023-02-09 09:35:00|14112.9|14108.9|14125.4|14121.4|14125.4|14121.4|14112.9|14108.9|163
1675935600000|2023-02-09 09:40:00|14122.3|14118.3|14119.2|14115.2|14122.3|14118.3|14116.1|14112.1|143
1675935900000|2023-02-09 09:45:00|14116.1|14112.1|14119.2|14115.2|14119.2|14115.2|14116.1|14112.1|48
1675936200000|2023-02-09 09:50:00|14116.1|14112.1|14122.3|14118.3|14122.3|14118.3|14116.1|14112.1|49
1675936500000|2023-02-09 09:55:00|14120.8|14116.8|14141.1|14137.1|14141.1|14137.1|14119.2|14115.2|156
1675936800000|2023-02-09 10:00:00|14144.2|14140.2|14137.9|14133.9|14145.8|14141.8|14137.9|14133.9|206
1675937100000|2023-02-09 10:05:00|14134.8|14130.8|14142.6|14138.6|14144.2|14140.2|14134.8|14130.8|79
1675937400000|2023-02-09 10:10:00|14141.1|14137.1|14137.9|14133.9|14141.1|14137.1|14134.8|14130.8|67
1675937700000|2023-02-09 10:15:00|14134.8|14130.8|14134.8|14130.8|14141.1|14137.1|14134.8|14130.8|62
1675938000000|2023-02-09 10:20:00|14136.4|14132.4|14144.2|14140.2|14144.2|14140.2|14136.4|14132.4|122
1675938300000|2023-02-09 10:25:00|14145.8|14141.8|14153.6|14149.6|14153.6|14149.6|14144.2|14140.2|89
1675938600000|2023-02-09 10:30:00|14150.4|14146.4|14147.3|14143.3|14150.4|14146.4|14144.2|14140.2|250
1675938900000|2023-02-09 10:35:00|14150.4|14146.4|14159.8|14155.8|14159.8|14155.8|14150.4|14146.4|192
1675939200000|2023-02-09 10:40:00|14158.3|14154.3|14156.7|14152.7|14162.9|14158.9|14156.7|14152.7|153
1675939500000|2023-02-09 10:45:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14156.7|14152.7|206
1675939800000|2023-02-09 10:50:00|14166.1|14162.1|14162.9|14158.9|14166.1|14162.1|14159.8|14155.8|241
1675940100000|2023-02-09 10:55:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|95
1675940400000|2023-02-09 11:00:00|14162.9|14158.9|14153.6|14149.6|14162.9|14158.9|14153.6|14149.6|110
1675940700000|2023-02-09 11:05:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|74
1675941000000|2023-02-09 11:10:00|14150.4|14146.4|14153.6|14149.6|14156.7|14152.7|14150.4|14146.4|41
1675941300000|2023-02-09 11:15:00|14156.7|14152.7|14144.2|14140.2|14156.7|14152.7|14144.2|14140.2|157
1675941600000|2023-02-09 11:20:00|14145.8|14141.8|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|108
1675941900000|2023-02-09 11:25:00|14148.9|14144.9|14150.4|14146.4|14150.4|14146.4|14144.2|14140.2|90
1675942200000|2023-02-09 11:30:00|14147.3|14143.3|14150.4|14146.4|14150.4|14146.4|14147.3|14143.3|109
1675942500000|2023-02-09 11:35:00|14152|14148|14150.4|14146.4|14161.4|14157.4|14147.3|14143.3|644
1675942800000|2023-02-09 11:40:00|14153.6|14149.6|14156.7|14152.7|14159.8|14155.8|14153.6|14149.6|66
1675943100000|2023-02-09 11:45:00|14158.3|14154.3|14156.7|14152.7|14159.8|14155.8|14156.7|14152.7|54
1675943400000|2023-02-09 11:50:00|14159.8|14155.8|14169.2|14165.2|14169.2|14165.2|14159.8|14155.8|158
1675943700000|2023-02-09 11:55:00|14167.6|14163.6|14178.6|14174.6|14178.6|14174.6|14167.6|14163.6|257
1675944000000|2023-02-09 12:00:00|14181.7|14177.7|14172.3|14168.3|14181.7|14177.7|14172.3|14168.3|198
1675944300000|2023-02-09 12:05:00|14175.4|14171.4|14177|14173|14178.6|14174.6|14172.3|14168.3|156
1675944600000|2023-02-09 12:10:00|14178.6|14174.6|14175.4|14171.4|14178.6|14174.6|14172.3|14168.3|187
1675944900000|2023-02-09 12:15:00|14178.6|14174.6|14169.2|14165.2|14181.7|14177.7|14169.2|14165.2|251
1675945200000|2023-02-09 12:20:00|14167.6|14163.6|14162.9|14158.9|14169.2|14165.2|14162.9|14158.9|91
1675945500000|2023-02-09 12:25:00|14159.8|14155.8|14158.3|14154.3|14166.1|14162.1|14156.7|14152.7|184
1675945800000|2023-02-09 12:30:00|14159.8|14155.8|14159.8|14155.8|14162.9|14158.9|14156.7|14152.7|57
1675946100000|2023-02-09 12:35:00|14162.9|14158.9|14156.7|14152.7|14162.9|14158.9|14150.4|14146.4|440
1675946400000|2023-02-09 12:40:00|14153.6|14149.6|14153.6|14149.6|14159.8|14155.8|14150.4|14146.4|367
1675946700000|2023-02-09 12:45:00|14156.7|14152.7|14166.1|14162.1|14169.2|14165.2|14153.6|14149.6|240
1675947000000|2023-02-09 12:50:00|14169.2|14165.2|14175.4|14171.4|14175.4|14171.4|14167.6|14163.6|115
1675947300000|2023-02-09 12:55:00|14172.3|14168.3|14181.7|14177.7|14181.7|14177.7|14169.2|14165.2|460
1675947600000|2023-02-09 13:00:00|14178.6|14174.6|14184.8|14180.8|14191.1|14187.1|14175.4|14171.4|642
1675947900000|2023-02-09 13:05:00|14187.9|14183.9|14197.3|14193.3|14197.3|14193.3|14181.7|14177.7|503
1675948200000|2023-02-09 13:10:00|14194.2|14190.2|14206.7|14202.7|14206.7|14202.7|14194.2|14190.2|749
1675948500000|2023-02-09 13:15:00|14203.6|14199.6|14200.4|14196.4|14222.3|14218.3|14200.4|14196.4|1473
1675948800000|2023-02-09 13:20:00|14203.6|14199.6|14200.4|14196.4|14216.1|14212.1|14194.2|14190.2|804
1675949100000|2023-02-09 13:25:00|14203.6|14199.6|14198.9|14194.9|14203.6|14199.6|14197.3|14193.3|842
1675949400000|2023-02-09 13:30:00|14197.3|14193.3|14219.2|14215.2|14228.6|14224.6|14197.3|14193.3|1298
1675949700000|2023-02-09 13:35:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14206.7|14202.7|1190
1675950000000|2023-02-09 13:40:00|14211.4|14207.4|14212.9|14208.9|14219.2|14215.2|14203.6|14199.6|1076
1675950300000|2023-02-09 13:45:00|14216.1|14212.1|14222.3|14218.3|14228.6|14224.6|14209.8|14205.8|1031
1675950600000|2023-02-09 13:50:00|14216.1|14212.1|14203.6|14199.6|14225.4|14221.4|14203.6|14199.6|838
1675950900000|2023-02-09 13:55:00|14206.7|14202.7|14216.1|14212.1|14223.9|14219.9|14206.7|14202.7|886
1675951200000|2023-02-09 14:00:00|14212.9|14208.9|14222.3|14218.3|14222.3|14218.3|14209.8|14205.8|724
1675951500000|2023-02-09 14:05:00|14219.2|14215.2|14212.9|14208.9|14219.2|14215.2|14208.3|14204.3|720
1675951800000|2023-02-09 14:10:00|14209.8|14205.8|14206.7|14202.7|14212.9|14208.9|14191.1|14187.1|1240
1675952100000|2023-02-09 14:15:00|14216.1|14212.1|14212.9|14208.9|14219.2|14215.2|14200.4|14196.4|1402
1675952400000|2023-02-09 14:20:00|14209.8|14205.8|14206.7|14202.7|14211.4|14207.4|14200.4|14196.4|844
1675952700000|2023-02-09 14:25:00|14208.3|14204.3|14216.1|14212.1|14219.2|14215.2|14206.7|14202.7|503
1675953000000|2023-02-09 14:30:00|14219.2|14215.2|14216.1|14212.1|14228.6|14224.6|14206.7|14202.7|1158
1675953300000|2023-02-09 14:35:00|14212.9|14208.9|14206.7|14202.7|14219.2|14215.2|14200.4|14196.4|662
1675953600000|2023-02-09 14:40:00|14209.8|14205.8|14200.4|14196.4|14212.9|14208.9|14197.3|14193.3|875
1675953900000|2023-02-09 14:45:00|14203.6|14199.6|14209.8|14205.8|14212.9|14208.9|14191.1|14187.1|868
1675954200000|2023-02-09 14:50:00|14206.7|14202.7|14216.1|14212.1|14222.3|14218.3|14206.7|14202.7|429
1675954500000|2023-02-09 14:55:00|14214.5|14210.5|14184.8|14180.8|14214.5|14210.5|14184.8|14180.8|1182
1675954800000|2023-02-09 15:00:00|14183.3|14179.3|14172.3|14168.3|14184.8|14180.8|14169.2|14165.2|1297
1675955100000|2023-02-09 15:05:00|14175.4|14171.4|14186.4|14182.4|14187.9|14183.9|14172.3|14168.3|570
1675955400000|2023-02-09 15:10:00|14184.8|14180.8|14191.1|14187.1|14191.1|14187.1|14178.6|14174.6|611
1675955700000|2023-02-09 15:15:00|14187.9|14183.9|14178.6|14174.6|14194.2|14190.2|14175.4|14171.4|566
1675956000000|2023-02-09 15:20:00|14175.4|14171.4|14162.9|14158.9|14178.6|14174.6|14159.8|14155.8|647
1675956300000|2023-02-09 15:25:00|14159.8|14155.8|14150.4|14146.4|14172.3|14168.3|14150.4|14146.4|893
1675956600000|2023-02-09 15:30:00|14153.6|14149.6|14162.9|14158.9|14166.1|14162.1|14150.4|14146.4|900
1675956900000|2023-02-09 15:35:00|14166.1|14162.1|14159.8|14155.8|14166.1|14162.1|14156.7|14152.7|616
1675957200000|2023-02-09 15:40:00|14162.9|14158.9|14150.4|14146.4|14162.9|14158.9|14150.4|14146.4|676
1675957500000|2023-02-09 15:45:00|14153.6|14149.6|14162.9|14158.9|14172.3|14168.3|14153.6|14149.6|852
1675957800000|2023-02-09 15:50:00|14161.4|14157.4|14169.2|14165.2|14172.3|14168.3|14161.4|14157.4|599
1675958100000|2023-02-09 15:55:00|14166.1|14162.1|14162.9|14158.9|14172.3|14168.3|14162.9|14158.9|503
1675958400000|2023-02-09 16:00:00|14159.8|14155.8|14162.9|14158.9|14169.2|14165.2|14159.8|14155.8|728
1675958700000|2023-02-09 16:05:00|14166.1|14162.1|14178.6|14174.6|14178.6|14174.6|14159.8|14155.8|660
1675959000000|2023-02-09 16:10:00|14177|14173|14181.7|14177.7|14189.5|14185.5|14175.4|14171.4|837
1675959300000|2023-02-09 16:15:00|14178.6|14174.6|14181.7|14177.7|14187.9|14183.9|14173.9|14169.9|602
1675959600000|2023-02-09 16:20:00|14184.8|14180.8|14194.2|14190.2|14194.2|14190.2|14181.7|14177.7|684
1675959900000|2023-02-09 16:25:00|14191.1|14187.1|14187.9|14183.9|14197.3|14193.3|14184.8|14180.8|946
1675960200000|2023-02-09 16:30:00|14191.1|14187.1|14200.4|14196.4|14202|14198|14191.1|14187.1|1070
1675960500000|2023-02-09 16:35:00|14197.3|14193.3|14200.4|14196.4|14203.6|14199.6|14194.2|14190.2|809
1675960800000|2023-02-09 16:40:00|14203.6|14199.6|14197.3|14193.3|14203.6|14199.6|14195.8|14191.8|588
1675961100000|2023-02-09 16:45:00|14200.4|14196.4|14203.6|14199.6|14203.6|14199.6|14198.9|14194.9|341
1675961400000|2023-02-09 16:50:00|14206.7|14202.7|14212.9|14208.9|14212.9|14208.9|14203.6|14199.6|577
1675961700000|2023-02-09 16:55:00|14214.5|14210.5|14219.2|14215.2|14225.4|14221.4|14212.9|14208.9|709
1675962000000|2023-02-09 17:00:00|14222.3|14218.3|14225.4|14221.4|14227|14223|14222.3|14218.3|579
1675962300000|2023-02-09 17:05:00|14227|14223|14216.1|14212.1|14231.7|14227.7|14216.1|14212.1|911
1675962600000|2023-02-09 17:10:00|14219.2|14215.2|14200.4|14196.4|14219.2|14215.2|14200.4|14196.4|1201
1675962900000|2023-02-09 17:15:00|14197.3|14193.3|14200.4|14196.4|14200.4|14196.4|14184.8|14180.8|1205
1675963200000|2023-02-09 17:20:00|14197.3|14193.3|14192.6|14188.6|14200.4|14196.4|14191.1|14187.1|469
1675963500000|2023-02-09 17:25:00|14194.2|14190.2|14191.1|14187.1|14203.6|14199.6|14191.1|14187.1|924
1675963800000|2023-02-09 17:30:00|14187.9|14183.9|14194.2|14190.2|14195.8|14191.8|14184.8|14180.8|781
1675964100000|2023-02-09 17:35:00|14197.3|14193.3|14187.9|14183.9|14200.4|14196.4|14184.8|14180.8|1102
1675964400000|2023-02-09 17:40:00|14184.8|14180.8|14184.8|14180.8|14187.9|14183.9|14175.4|14171.4|1785
1675964700000|2023-02-09 17:45:00|14187.9|14183.9|14184.8|14180.8|14187.9|14183.9|14181.7|14177.7|1516
1675965000000|2023-02-09 17:50:00|14187.9|14183.9|14191.1|14187.1|14200.4|14196.4|14184.8|14180.8|1946
1675965300000|2023-02-09 17:55:00|14187.9|14183.9|14187.9|14183.9|14191.1|14187.1|14178.6|14174.6|1623
1675965600000|2023-02-09 18:00:00|14186.4|14182.4|14103.6|14099.6|14206.7|14202.7|14091.1|14087.1|3284
1675965900000|2023-02-09 18:05:00|14106.7|14102.7|14106.7|14102.7|14122.3|14118.3|14097.3|14093.3|1916
1675966200000|2023-02-09 18:10:00|14108.3|14104.3|14094.2|14090.2|14116.1|14112.1|14078.6|14074.6|1560
1675966500000|2023-02-09 18:15:00|14091.1|14087.1|14075.4|14071.4|14091.1|14087.1|14059.8|14055.8|1737
1675966800000|2023-02-09 18:20:00|14072.3|14068.3|14081.7|14077.7|14087.9|14083.9|14062.9|14058.9|1726
1675967100000|2023-02-09 18:25:00|14078.6|14074.6|14066.1|14062.1|14084.8|14080.8|14062.9|14058.9|5629
1675967400000|2023-02-09 18:30:00|14062.9|14058.9|14075.4|14071.4|14091.1|14087.1|14062.9|14058.9|1222
1675967700000|2023-02-09 18:35:00|14073.9|14069.9|14072.3|14068.3|14075.4|14071.4|14062.9|14058.9|817
1675968000000|2023-02-09 18:40:00|14069.2|14065.2|14059.8|14055.8|14069.2|14065.2|14056.7|14052.7|717
1675968300000|2023-02-09 18:45:00|14058.3|14054.3|14061.4|14057.4|14066.1|14062.1|14056.7|14052.7|581
1675968600000|2023-02-09 18:50:00|14062.9|14058.9|14058.3|14054.3|14062.9|14058.9|14053.6|14049.6|485
1675968900000|2023-02-09 18:55:00|14056.7|14052.7|14047.3|14043.3|14058.3|14054.3|14042.6|14038.6|611
1675969200000|2023-02-09 19:00:00|14045.8|14041.8|14034.8|14030.8|14047.3|14043.3|14022.3|14018.3|1181
1675969500000|2023-02-09 19:05:00|14033.3|14029.3|14034.8|14030.8|14044.2|14040.2|14033.3|14029.3|1194
1675969800000|2023-02-09 19:10:00|14031.7|14027.7|14009.8|14005.8|14031.7|14027.7|14009.8|14005.8|745
1675970100000|2023-02-09 19:15:00|14006.7|14002.7|14000.4|13996.4|14009.8|14005.8|13994.2|13990.2|1390
1675970400000|2023-02-09 19:20:00|14003.6|13999.6|13962.9|13958.9|14003.6|13999.6|13961.4|13957.4|1338
1675970700000|2023-02-09 19:25:00|13959.8|13955.8|13975.4|13971.4|13975.4|13971.4|13953.6|13949.6|1062
1675971000000|2023-02-09 19:30:00|13977|13973|13977|13973|13984.8|13980.8|13969.2|13965.2|1117
1675971300000|2023-02-09 19:35:00|13975.4|13971.4|13972.3|13968.3|13975.4|13971.4|13959.8|13955.8|782
1675971600000|2023-02-09 19:40:00|13969.2|13965.2|13972.3|13968.3|13978.6|13974.6|13966.1|13962.1|979
1675971900000|2023-02-09 19:45:00|13969.2|13965.2|13962.9|13958.9|13975.4|13971.4|13962.9|13958.9|749
1675972200000|2023-02-09 19:50:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13956.7|13952.7|524
1675972500000|2023-02-09 19:55:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13956.7|13952.7|2093
1675972800000|2023-02-09 20:00:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|1475
1675973100000|2023-02-09 20:05:00|13959.8|13955.8|13978.6|13974.6|13978.6|13974.6|13959.8|13955.8|623
1675973400000|2023-02-09 20:10:00|13975.4|13971.4|13969.2|13965.2|13978.6|13974.6|13969.2|13965.2|584
1675973700000|2023-02-09 20:15:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13966.1|13962.1|280
1675974000000|2023-02-09 20:20:00|13970.8|13966.8|13962.9|13958.9|13970.8|13966.8|13956.7|13952.7|473
1675974300000|2023-02-09 20:25:00|13959.8|13955.8|13962.9|13958.9|13966.1|13962.1|13956.7|13952.7|417
1675974600000|2023-02-09 20:30:00|13961.4|13957.4|13959.8|13955.8|13961.4|13957.4|13950.4|13946.4|496
1675974900000|2023-02-09 20:35:00|13961.4|13957.4|13966.1|13962.1|13972.3|13968.3|13959.8|13955.8|828
1675975200000|2023-02-09 20:40:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|318
1675975500000|2023-02-09 20:45:00|13961.4|13957.4|13955.1|13951.1|13962.9|13958.9|13953.6|13949.6|660
1675975800000|2023-02-09 20:50:00|13953.6|13949.6|13956.7|13952.7|13959.8|13955.8|13944.2|13940.2|738
1675976100000|2023-02-09 20:55:00|13955.1|13951.1|13969.2|13965.2|13972.3|13968.3|13952|13948|1642
1675976400000|2023-02-09 21:00:00|13966.1|13962.1|13987.9|13983.9|13991.1|13987.1|13962.9|13958.9|1603
1675976700000|2023-02-09 21:05:00|13991.1|13987.1|13994.2|13990.2|13997.3|13993.3|13984.8|13980.8|957
1675977000000|2023-02-09 21:10:00|13991.1|13987.1|13987.9|13983.9|13994.2|13990.2|13987.9|13983.9|481
1675977300000|2023-02-09 21:15:00|13984.8|13980.8|13991.1|13987.1|14000.4|13996.4|13984.8|13980.8|776
1675977600000|2023-02-09 21:20:00|13987.9|13983.9|13972.3|13968.3|13987.9|13983.9|13966.1|13962.1|921
1675977900000|2023-02-09 21:25:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13967.6|13963.6|747
1675978200000|2023-02-09 21:30:00|13972.3|13968.3|13978.6|13974.6|13987.9|13983.9|13972.3|13968.3|480
1675978500000|2023-02-09 21:35:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13978.6|13974.6|399
1675978800000|2023-02-09 21:40:00|13987.9|13983.9|13984.8|13980.8|13991.1|13987.1|13981.7|13977.7|474
1675979100000|2023-02-09 21:45:00|13986.4|13982.4|13991.1|13987.1|13994.2|13990.2|13981.7|13977.7|143
1675979400000|2023-02-09 21:50:00|13987.9|13983.9|13981.7|13977.7|13987.9|13983.9|13980.1|13976.1|195
1675979700000|2023-02-09 21:55:00|13984.8|13980.8|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|236
1675983600000|2023-02-09 23:00:00|13980.1|13976.1|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|85
1675983900000|2023-02-09 23:05:00|13977|13973|13975.4|13971.4|13977|13973|13975.4|13971.4|2
1675984200000|2023-02-09 23:10:00|13977|13973|13977|13973|13984.8|13980.8|13975.4|13971.4|53
1675984500000|2023-02-09 23:15:00|13975.4|13971.4|13972.3|13968.3|13977|13973|13972.3|13968.3|31
1675984800000|2023-02-09 23:20:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|25
1675985100000|2023-02-09 23:25:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13970.8|13966.8|8
1675985400000|2023-02-09 23:30:00|13970.8|13966.8|13972.3|13968.3|13978.6|13974.6|13970.8|13966.8|69
1675985700000|2023-02-09 23:35:00|13973.9|13969.9|13977|13973|13977|13973|13972.3|13968.3|27
1675986000000|2023-02-09 23:40:00|13978.6|13974.6|13973.9|13969.9|13978.6|13974.6|13972.3|13968.3|46
1675986300000|2023-02-09 23:45:00|13972.3|13968.3|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|19
1675986600000|2023-02-09 23:50:00|13977|13973|13970.8|13966.8|13977|13973|13970.8|13966.8|59
1675986900000|2023-02-09 23:55:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13970.8|13966.8|77
1675987200000|2023-02-10 00:00:00|13970.8|13966.8|13966.1|13962.1|13972.3|13968.3|13962.9|13958.9|70
1675987500000|2023-02-10 00:05:00|13969.2|13965.2|13966.1|13962.1|13970.8|13966.8|13966.1|13962.1|62
1675987800000|2023-02-10 00:10:00|13964.5|13960.5|13969.2|13965.2|13975.4|13971.4|13962.9|13958.9|96
1675988100000|2023-02-10 00:15:00|13967.6|13963.6|13962.9|13958.9|13975.4|13971.4|13959.8|13955.8|288
1675988400000|2023-02-10 00:20:00|13959.8|13955.8|13958.3|13954.3|13962.9|13958.9|13956.7|13952.7|81
1675988700000|2023-02-10 00:25:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|80
1675989000000|2023-02-10 00:30:00|13955.1|13951.1|13962.9|13958.9|13962.9|13958.9|13955.1|13951.1|78
1675989300000|2023-02-10 00:35:00|13966.1|13962.1|13972.3|13968.3|13972.3|13968.3|13966.1|13962.1|55
1675989600000|2023-02-10 00:40:00|13975.4|13971.4|13978.6|13974.6|13978.6|13974.6|13973.9|13969.9|24
1675989900000|2023-02-10 00:45:00|13977|13973|13972.3|13968.3|13977|13973|13972.3|13968.3|20
1675990200000|2023-02-10 00:50:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|28
1675990500000|2023-02-10 00:55:00|13967.6|13963.6|13972.3|13968.3|13975.4|13971.4|13967.6|13963.6|29
1675990800000|2023-02-10 01:00:00|13969.2|13965.2|13966.1|13962.1|13972.3|13968.3|13956.7|13952.7|132
1675991100000|2023-02-10 01:05:00|13962.9|13958.9|13973.9|13969.9|13975.4|13971.4|13962.9|13958.9|59
1675991400000|2023-02-10 01:10:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|50
1675991700000|2023-02-10 01:15:00|13973.9|13969.9|13978.6|13974.6|13978.6|13974.6|13972.3|13968.3|75
1675992000000|2023-02-10 01:20:00|13981.7|13977.7|13978.6|13974.6|13984.8|13980.8|13975.4|13971.4|72
1675992300000|2023-02-10 01:25:00|13977|13973|13975.4|13971.4|13978.6|13974.6|13973.9|13969.9|32
1675992600000|2023-02-10 01:30:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13973.9|13969.9|23
1675992900000|2023-02-10 01:35:00|13977|13973|13975.4|13971.4|13981.7|13977.7|13972.3|13968.3|93
1675993200000|2023-02-10 01:40:00|13978.6|13974.6|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|10
1675993500000|2023-02-10 01:45:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|16
1675993800000|2023-02-10 01:50:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|35
1675994100000|2023-02-10 01:55:00|13969.2|13965.2|13973.9|13969.9|13975.4|13971.4|13969.2|13965.2|45
1675994400000|2023-02-10 02:00:00|13975.4|13971.4|13975.4|13971.4|13977|13973|13972.3|13968.3|38
1675994700000|2023-02-10 02:05:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|30
1675995000000|2023-02-10 02:10:00|13980.1|13976.1|13983.3|13979.3|13983.3|13979.3|13978.6|13974.6|32
1675995300000|2023-02-10 02:15:00|13984.8|13980.8|13983.3|13979.3|13984.8|13980.8|13981.7|13977.7|24
1675995600000|2023-02-10 02:20:00|13984.8|13980.8|13984.8|13980.8|13986.4|13982.4|13981.7|13977.7|81
1675995900000|2023-02-10 02:25:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|77
1675996200000|2023-02-10 02:30:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|47
1675996500000|2023-02-10 02:35:00|13981.7|13977.7|13987.9|13983.9|13987.9|13983.9|13981.7|13977.7|32
1675996800000|2023-02-10 02:40:00|13986.4|13982.4|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|41
1675997100000|2023-02-10 02:45:00|13978.6|13974.6|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|46
1675997400000|2023-02-10 02:50:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|32
1675997700000|2023-02-10 02:55:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|16
1675998000000|2023-02-10 03:00:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|4
1675998300000|2023-02-10 03:05:00|13978.6|13974.6|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|10
1675998600000|2023-02-10 03:10:00|13984.8|13980.8|13986.4|13982.4|13987.9|13983.9|13984.8|13980.8|44
1675998900000|2023-02-10 03:15:00|13984.8|13980.8|13984.8|13980.8|13986.4|13982.4|13984.8|13980.8|28
1675999200000|2023-02-10 03:20:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|10
1675999500000|2023-02-10 03:25:00|13980.1|13976.1|13978.6|13974.6|13980.1|13976.1|13978.6|13974.6|6
1675999800000|2023-02-10 03:30:00|13981.7|13977.7|13972.3|13968.3|13981.7|13977.7|13972.3|13968.3|26
1676000100000|2023-02-10 03:35:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|37
1676000400000|2023-02-10 03:40:00|13970.8|13966.8|13972.3|13968.3|13972.3|13968.3|13969.2|13965.2|64
1676000700000|2023-02-10 03:45:00|13969.2|13965.2|13973.9|13969.9|13973.9|13969.9|13969.2|13965.2|75
1676001000000|2023-02-10 03:50:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13975.4|13971.4|61
1676001300000|2023-02-10 03:55:00|13972.3|13968.3|13975.4|13971.4|13975.4|13971.4|13972.3|13968.3|38
1676001600000|2023-02-10 04:00:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13977|13973|29
1676001900000|2023-02-10 04:05:00|13977|13973|13981.7|13977.7|13981.7|13977.7|13977|13973|29
1676002200000|2023-02-10 04:10:00|13980.1|13976.1|13978.6|13974.6|13981.7|13977.7|13978.6|13974.6|15
1676002500000|2023-02-10 04:15:00|13975.4|13971.4|13980.1|13976.1|13981.7|13977.7|13975.4|13971.4|12
1676002800000|2023-02-10 04:20:00|13978.6|13974.6|13978.6|13974.6|13980.1|13976.1|13978.6|13974.6|4
1676003400000|2023-02-10 04:30:00|||||||||1
1676003700000|2023-02-10 04:35:00|13977|13973|13978.6|13974.6|13978.6|13974.6|13975.4|13971.4|29
1676004000000|2023-02-10 04:40:00|13980.1|13976.1|13981.7|13977.7|13981.7|13977.7|13978.6|13974.6|9
1676004300000|2023-02-10 04:45:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|25
1676004600000|2023-02-10 04:50:00|13983.3|13979.3|13981.7|13977.7|13983.3|13979.3|13978.6|13974.6|14
1676004900000|2023-02-10 04:55:00|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|13978.6|13974.6|8
1676005200000|2023-02-10 05:00:00|||||||||4
1676005500000|2023-02-10 05:05:00|13980.1|13976.1|13978.6|13974.6|13980.1|13976.1|13978.6|13974.6|20
1676005800000|2023-02-10 05:10:00|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|13981.7|13977.7|9
1676006100000|2023-02-10 05:15:00|13984.8|13980.8|13984.8|13980.8|13987.9|13983.9|13981.7|13977.7|61
1676006400000|2023-02-10 05:20:00|13986.4|13982.4|13986.4|13982.4|13986.4|13982.4|13984.8|13980.8|18
1676006700000|2023-02-10 05:25:00|13984.8|13980.8|13994.2|13990.2|13994.2|13990.2|13984.8|13980.8|59
1676007000000|2023-02-10 05:30:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|34
1676007300000|2023-02-10 05:35:00|13987.9|13983.9|13984.8|13980.8|13987.9|13983.9|13984.8|13980.8|22
1676007600000|2023-02-10 05:40:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|16
1676007900000|2023-02-10 05:45:00|13986.4|13982.4|13981.7|13977.7|13987.9|13983.9|13978.6|13974.6|57
1676008200000|2023-02-10 05:50:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|7
1676008500000|2023-02-10 05:55:00|13986.4|13982.4|13984.8|13980.8|13986.4|13982.4|13984.8|13980.8|6
1676008800000|2023-02-10 06:00:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|11
1676009100000|2023-02-10 06:05:00|13987.9|13983.9|13987.9|13983.9|13987.9|13983.9|13984.8|13980.8|35
1676009400000|2023-02-10 06:10:00|13991.1|13987.1|13991.1|13987.1|13991.1|13987.1|13987.9|13983.9|43
1676009700000|2023-02-10 06:15:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|37
1676010000000|2023-02-10 06:20:00|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|13984.8|13980.8|29
1676010300000|2023-02-10 06:25:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|35
1676010600000|2023-02-10 06:30:00|13983.3|13979.3|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|49
1676010900000|2023-02-10 06:35:00|13984.8|13980.8|13981.7|13977.7|13984.8|13980.8|13978.6|13974.6|33
1676011200000|2023-02-10 06:40:00|13983.3|13979.3|13984.8|13980.8|13984.8|13980.8|13981.7|13977.7|18
1676011500000|2023-02-10 06:45:00|13981.7|13977.7|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|148
1676011800000|2023-02-10 06:50:00|13989.5|13985.5|13987.9|13983.9|13991.1|13987.1|13987.9|13983.9|60
1676012100000|2023-02-10 06:55:00|13991.1|13987.1|13991.1|13987.1|13995.8|13991.8|13991.1|13987.1|103
1676012400000|2023-02-10 07:00:00|13994.2|13990.2|13994.2|13990.2|13994.2|13990.2|13987.9|13983.9|87
1676012700000|2023-02-10 07:05:00|13992.6|13988.6|13991.1|13987.1|13994.2|13990.2|13987.9|13983.9|85
1676013000000|2023-02-10 07:10:00|13994.2|13990.2|14000.4|13996.4|14003.6|13999.6|13991.1|13987.1|239
1676013300000|2023-02-10 07:15:00|13997.3|13993.3|13978.6|13974.6|14000.4|13996.4|13975.4|13971.4|254
1676013600000|2023-02-10 07:20:00|13980.1|13976.1|13966.1|13962.1|13981.7|13977.7|13959.8|13955.8|381
1676013900000|2023-02-10 07:25:00|13967.6|13963.6|13958.3|13954.3|13969.2|13965.2|13950.4|13946.4|324
1676014200000|2023-02-10 07:30:00|13959.8|13955.8|13986.4|13982.4|13986.4|13982.4|13956.7|13952.7|258
1676014500000|2023-02-10 07:35:00|13984.8|13980.8|13992.6|13988.6|13994.2|13990.2|13984.8|13980.8|104
1676014800000|2023-02-10 07:40:00|13991.1|13987.1|13984.8|13980.8|13997.3|13993.3|13984.8|13980.8|200
1676015100000|2023-02-10 07:45:00|13987.9|13983.9|13973.9|13969.9|13987.9|13983.9|13959.8|13955.8|342
1676015400000|2023-02-10 07:50:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13973.9|13969.9|239
1676015700000|2023-02-10 07:55:00|13986.4|13982.4|13986.4|13982.4|13987.9|13983.9|13981.7|13977.7|284
1676016000000|2023-02-10 08:00:00|13984.8|13980.8|13981.7|13977.7|14003.6|13999.6|13978.6|13974.6|316
1676016300000|2023-02-10 08:05:00|13978.6|13974.6|13975.4|13971.4|13984.8|13980.8|13972.3|13968.3|309
1676016600000|2023-02-10 08:10:00|13977|13973|13995.8|13991.8|13995.8|13991.8|13975.4|13971.4|252
1676016900000|2023-02-10 08:15:00|13997.3|13993.3|13984.8|13980.8|14002|13998|13983.3|13979.3|342
1676017200000|2023-02-10 08:20:00|13987.9|13983.9|13991.1|13987.1|13991.1|13987.1|13981.7|13977.7|325
1676017500000|2023-02-10 08:25:00|13994.2|13990.2|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|268
1676017800000|2023-02-10 08:30:00|13981.7|13977.7|13952|13948|13981.7|13977.7|13950.4|13946.4|506
1676018100000|2023-02-10 08:35:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13934.8|13930.8|453
1676018400000|2023-02-10 08:40:00|13952|13948|13966.1|13962.1|13966.1|13962.1|13950.4|13946.4|419
1676018700000|2023-02-10 08:45:00|13967.6|13963.6|13969.2|13965.2|13972.3|13968.3|13959.8|13955.8|408
1676019000000|2023-02-10 08:50:00|13970.8|13966.8|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|292
1676019300000|2023-02-10 08:55:00|13970.8|13966.8|13953.6|13949.6|13970.8|13966.8|13950.4|13946.4|287
1676019600000|2023-02-10 09:00:00|13950.4|13946.4|13950.4|13946.4|13959.8|13955.8|13947.3|13943.3|559
1676019900000|2023-02-10 09:05:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13947.3|13943.3|239
1676020200000|2023-02-10 09:10:00|13950.4|13946.4|13928.6|13924.6|13953.6|13949.6|13928.6|13924.6|593
1676020500000|2023-02-10 09:15:00|13927|13923|13937.9|13933.9|13944.2|13940.2|13922.3|13918.3|806
1676020800000|2023-02-10 09:20:00|13939.5|13935.5|13950.4|13946.4|13959.8|13955.8|13939.5|13935.5|668
1676021100000|2023-02-10 09:25:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|197
1676021400000|2023-02-10 09:30:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|185
1676021700000|2023-02-10 09:35:00|13952|13948|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|76
1676022000000|2023-02-10 09:40:00|13947.3|13943.3|13941.1|13937.1|13953.6|13949.6|13941.1|13937.1|130
1676022300000|2023-02-10 09:45:00|13942.6|13938.6|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|183
1676022600000|2023-02-10 09:50:00|13953.6|13949.6|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|111
1676022900000|2023-02-10 09:55:00|13958.3|13954.3|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|172
1676023200000|2023-02-10 10:00:00|13959.8|13955.8|13947.3|13943.3|13959.8|13955.8|13947.3|13943.3|102
1676023500000|2023-02-10 10:05:00|13950.4|13946.4|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|106
1676023800000|2023-02-10 10:10:00|13956.7|13952.7|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|261
1676024100000|2023-02-10 10:15:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13950.4|13946.4|160
1676024400000|2023-02-10 10:20:00|13955.1|13951.1|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|76
1676024700000|2023-02-10 10:25:00|13947.3|13943.3|13950.4|13946.4|13952|13948|13947.3|13943.3|102
1676025000000|2023-02-10 10:30:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|75
1676025300000|2023-02-10 10:35:00|13956.7|13952.7|13952|13948|13956.7|13952.7|13950.4|13946.4|87
1676025600000|2023-02-10 10:40:00|13950.4|13946.4|13942.6|13938.6|13956.7|13952.7|13937.9|13933.9|139
1676025900000|2023-02-10 10:45:00|13944.2|13940.2|13945.8|13941.8|13947.3|13943.3|13934.8|13930.8|333
1676026200000|2023-02-10 10:50:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|102
1676026500000|2023-02-10 10:55:00|13941.1|13937.1|13941.1|13937.1|13944.2|13940.2|13937.9|13933.9|140
1676026800000|2023-02-10 11:00:00|13944.2|13940.2|13934.8|13930.8|13944.2|13940.2|13931.7|13927.7|143
1676027100000|2023-02-10 11:05:00|13936.4|13932.4|13928.6|13924.6|13937.9|13933.9|13928.6|13924.6|88
1676027400000|2023-02-10 11:10:00|13930.1|13926.1|13919.2|13915.2|13930.1|13926.1|13916.1|13912.1|345
1676027700000|2023-02-10 11:15:00|13922.3|13918.3|13919.2|13915.2|13925.4|13921.4|13916.1|13912.1|121
1676028000000|2023-02-10 11:20:00|13916.1|13912.1|13897.3|13893.3|13922.3|13918.3|13897.3|13893.3|391
1676028300000|2023-02-10 11:25:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13900.4|13896.4|369
1676028600000|2023-02-10 11:30:00|13908.3|13904.3|13919.2|13915.2|13922.3|13918.3|13906.7|13902.7|322
1676028900000|2023-02-10 11:35:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13908.3|13904.3|220
1676029200000|2023-02-10 11:40:00|13911.4|13907.4|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|141
1676029500000|2023-02-10 11:45:00|13914.5|13910.5|13920.8|13916.8|13922.3|13918.3|13912.9|13908.9|86
1676029800000|2023-02-10 11:50:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|59
1676030100000|2023-02-10 11:55:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|191
1676030400000|2023-02-10 12:00:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|390
1676030700000|2023-02-10 12:05:00|13936.4|13932.4|13922.3|13918.3|13941.1|13937.1|13922.3|13918.3|2984
1676031000000|2023-02-10 12:10:00|13920.8|13916.8|13925.4|13921.4|13928.6|13924.6|13920.8|13916.8|157
1676031300000|2023-02-10 12:15:00|13922.3|13918.3|13911.4|13907.4|13925.4|13921.4|13909.8|13905.8|217
1676031600000|2023-02-10 12:20:00|13912.9|13908.9|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|394
1676031900000|2023-02-10 12:25:00|13912.9|13908.9|13909.8|13905.8|13917.6|13913.6|13906.7|13902.7|326
1676032200000|2023-02-10 12:30:00|13912.9|13908.9|13922.3|13918.3|13925.4|13921.4|13909.8|13905.8|292
1676032500000|2023-02-10 12:35:00|13925.4|13921.4|13925.4|13921.4|13931.7|13927.7|13922.3|13918.3|482
1676032800000|2023-02-10 12:40:00|13927|13923|13937.9|13933.9|13937.9|13933.9|13922.3|13918.3|270
1676033100000|2023-02-10 12:45:00|13934.8|13930.8|13919.2|13915.2|13934.8|13930.8|13919.2|13915.2|278
1676033400000|2023-02-10 12:50:00|13916.1|13912.1|13920.8|13916.8|13922.3|13918.3|13916.1|13912.1|339
1676033700000|2023-02-10 12:55:00|13922.3|13918.3|13931.7|13927.7|13931.7|13927.7|13919.2|13915.2|278
1676034000000|2023-02-10 13:00:00|13928.6|13924.6|13919.2|13915.2|13928.6|13924.6|13914.5|13910.5|380
1676034300000|2023-02-10 13:05:00|13916.1|13912.1|13925.4|13921.4|13931.7|13927.7|13916.1|13912.1|449
1676034600000|2023-02-10 13:10:00|13922.3|13918.3|13944.2|13940.2|13944.2|13940.2|13922.3|13918.3|539
1676034900000|2023-02-10 13:15:00|13941.1|13937.1|13956.7|13952.7|13956.7|13952.7|13941.1|13937.1|614
1676035200000|2023-02-10 13:20:00|13953.6|13949.6|13934.8|13930.8|13953.6|13949.6|13928.6|13924.6|751
1676035500000|2023-02-10 13:25:00|13931.7|13927.7|13937.9|13933.9|13944.2|13940.2|13928.6|13924.6|657
1676035800000|2023-02-10 13:30:00|13934.8|13930.8|13922.3|13918.3|13934.8|13930.8|13911.4|13907.4|1051
1676036100000|2023-02-10 13:35:00|13919.2|13915.2|13950.4|13946.4|13950.4|13946.4|13916.1|13912.1|740
1676036400000|2023-02-10 13:40:00|13948.9|13944.9|13972.3|13968.3|13981.7|13977.7|13947.3|13943.3|1126
1676036700000|2023-02-10 13:45:00|13973.9|13969.9|13981.7|13977.7|13981.7|13977.7|13964.5|13960.5|649
1676037000000|2023-02-10 13:50:00|13978.6|13974.6|13984.8|13980.8|14003.6|13999.6|13969.2|13965.2|1465
1676037300000|2023-02-10 13:55:00|13981.7|13977.7|13969.2|13965.2|13983.3|13979.3|13969.2|13965.2|779
1676037600000|2023-02-10 14:00:00|13966.1|13962.1|13959.8|13955.8|13969.2|13965.2|13950.4|13946.4|797
1676037900000|2023-02-10 14:05:00|13962.9|13958.9|13947.3|13943.3|13966.1|13962.1|13942.6|13938.6|937
1676038200000|2023-02-10 14:10:00|13950.4|13946.4|13947.3|13943.3|13952|13948|13931.7|13927.7|993
1676038500000|2023-02-10 14:15:00|13950.4|13946.4|13959.8|13955.8|13969.2|13965.2|13944.2|13940.2|649
1676038800000|2023-02-10 14:20:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13950.4|13946.4|453
1676039100000|2023-02-10 14:25:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|328
1676039400000|2023-02-10 14:30:00|13950.4|13946.4|13934.8|13930.8|13950.4|13946.4|13931.7|13927.7|1006
1676039700000|2023-02-10 14:35:00|13931.7|13927.7|13925.4|13921.4|13941.1|13937.1|13919.2|13915.2|809
1676040000000|2023-02-10 14:40:00|13928.6|13924.6|13916.1|13912.1|13928.6|13924.6|13912.9|13908.9|635
1676040300000|2023-02-10 14:45:00|13919.2|13915.2|13934.8|13930.8|13941.1|13937.1|13919.2|13915.2|605
1676040600000|2023-02-10 14:50:00|13931.7|13927.7|13919.2|13915.2|13934.8|13930.8|13916.1|13912.1|1681
1676040900000|2023-02-10 14:55:00|13916.1|13912.1|13917.6|13913.6|13925.4|13921.4|13909.8|13905.8|893
1676041200000|2023-02-10 15:00:00|13923.9|13919.9|13897.3|13893.3|13923.9|13919.9|13884.8|13880.8|1587
1676041500000|2023-02-10 15:05:00|13900.4|13896.4|13912.9|13908.9|13919.2|13915.2|13897.3|13893.3|1002
1676041800000|2023-02-10 15:10:00|13909.8|13905.8|13919.2|13915.2|13925.4|13921.4|13909.8|13905.8|852
1676042100000|2023-02-10 15:15:00|13922.3|13918.3|13897.3|13893.3|13925.4|13921.4|13891.1|13887.1|914
1676042400000|2023-02-10 15:20:00|13900.4|13896.4|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|690
1676042700000|2023-02-10 15:25:00|13897.3|13893.3|13887.9|13883.9|13900.4|13896.4|13875.4|13871.4|1191
1676043000000|2023-02-10 15:30:00|13881.7|13877.7|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|939
1676043300000|2023-02-10 15:35:00|13875.4|13871.4|13878.6|13874.6|13887.9|13883.9|13875.4|13871.4|888
1676043600000|2023-02-10 15:40:00|13875.4|13871.4|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|670
1676043900000|2023-02-10 15:45:00|13873.9|13869.9|13869.2|13865.2|13875.4|13871.4|13869.2|13865.2|787
1676044200000|2023-02-10 15:50:00|13866.1|13862.1|13869.2|13865.2|13872.3|13868.3|13864.5|13860.5|957
1676044500000|2023-02-10 15:55:00|13867.6|13863.6|13859.8|13855.8|13869.2|13865.2|13853.6|13849.6|974
1676044800000|2023-02-10 16:00:00|13856.7|13852.7|13834.8|13830.8|13856.7|13852.7|13831.7|13827.7|1126
1676045100000|2023-02-10 16:05:00|13837.9|13833.9|13850.4|13846.4|13853.6|13849.6|13834.8|13830.8|631
1676045400000|2023-02-10 16:10:00|13847.3|13843.3|13837.9|13833.9|13850.4|13846.4|13834.8|13830.8|603
1676045700000|2023-02-10 16:15:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|911
1676046000000|2023-02-10 16:20:00|13836.4|13832.4|13841.1|13837.1|13844.2|13840.2|13834.8|13830.8|590
1676046300000|2023-02-10 16:25:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13834.8|13830.8|683
1676046600000|2023-02-10 16:30:00|13850.4|13846.4|13841.1|13837.1|13850.4|13846.4|13837.9|13833.9|430
1676046900000|2023-02-10 16:35:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|428
1676047200000|2023-02-10 16:40:00|13830.1|13826.1|13831.7|13827.7|13845.8|13841.8|13825.4|13821.4|913
1676047500000|2023-02-10 16:45:00|13834.8|13830.8|13837.9|13833.9|13837.9|13833.9|13828.6|13824.6|442
1676047800000|2023-02-10 16:50:00|13836.4|13832.4|13822.3|13818.3|13836.4|13832.4|13819.2|13815.2|485
1676048100000|2023-02-10 16:55:00|13820.8|13816.8|13817.6|13813.6|13825.4|13821.4|13816.1|13812.1|523
1676048400000|2023-02-10 17:00:00|13819.2|13815.2|13806.7|13802.7|13822.3|13818.3|13803.6|13799.6|664
1676048700000|2023-02-10 17:05:00|13809.8|13805.8|13800.4|13796.4|13809.8|13805.8|13797.3|13793.3|778
1676049000000|2023-02-10 17:10:00|13803.6|13799.6|13803.6|13799.6|13803.6|13799.6|13794.2|13790.2|426
1676049300000|2023-02-10 17:15:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13798.9|13794.9|464
1676049600000|2023-02-10 17:20:00|13806.7|13802.7|13809.8|13805.8|13816.1|13812.1|13806.7|13802.7|544
1676049900000|2023-02-10 17:25:00|13811.4|13807.4|13816.1|13812.1|13819.2|13815.2|13811.4|13807.4|868
1676050200000|2023-02-10 17:30:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13816.1|13812.1|577
1676050500000|2023-02-10 17:35:00|13825.4|13821.4|13816.1|13812.1|13825.4|13821.4|13812.9|13808.9|337
1676050800000|2023-02-10 17:40:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|237
1676051100000|2023-02-10 17:45:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|111
1676051400000|2023-02-10 17:50:00|13812.9|13808.9|13816.1|13812.1|13819.2|13815.2|13811.4|13807.4|265
1676051700000|2023-02-10 17:55:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13809.8|13805.8|273
1676052000000|2023-02-10 18:00:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|86
1676052300000|2023-02-10 18:05:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|194
1676052600000|2023-02-10 18:10:00|13816.1|13812.1|13806.7|13802.7|13819.2|13815.2|13806.7|13802.7|323
1676052900000|2023-02-10 18:15:00|13808.3|13804.3|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|219
1676053200000|2023-02-10 18:20:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|517
1676053500000|2023-02-10 18:25:00|13803.6|13799.6|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|553
1676053800000|2023-02-10 18:30:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|492
1676054100000|2023-02-10 18:35:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|261
1676054400000|2023-02-10 18:40:00|13806.7|13802.7|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|168
1676054700000|2023-02-10 18:45:00|13803.6|13799.6|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|418
1676055000000|2023-02-10 18:50:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|305
1676055300000|2023-02-10 18:55:00|13806.7|13802.7|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|479
1676055600000|2023-02-10 19:00:00|13808.3|13804.3|13803.6|13799.6|13809.8|13805.8|13800.4|13796.4|541
1676055900000|2023-02-10 19:05:00|13800.4|13796.4|13787.9|13783.9|13803.6|13799.6|13787.9|13783.9|1431
1676056200000|2023-02-10 19:10:00|13784.8|13780.8|13781.7|13777.7|13786.4|13782.4|13775.4|13771.4|726
1676056500000|2023-02-10 19:15:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|834
1676056800000|2023-02-10 19:20:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13781.7|13777.7|601
1676057100000|2023-02-10 19:25:00|13787.9|13783.9|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|629
1676057400000|2023-02-10 19:30:00|13797.3|13793.3|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|339
1676057700000|2023-02-10 19:35:00|13797.3|13793.3|13800.4|13796.4|13800.4|13796.4|13791.1|13787.1|376
1676058000000|2023-02-10 19:40:00|13803.6|13799.6|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|357
1676058300000|2023-02-10 19:45:00|13797.3|13793.3|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|425
1676058600000|2023-02-10 19:50:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|623
1676058900000|2023-02-10 19:55:00|13794.2|13790.2|13800.4|13796.4|13803.6|13799.6|13791.1|13787.1|2439
1676059200000|2023-02-10 20:00:00|13803.6|13799.6|13794.2|13790.2|13803.6|13799.6|13794.2|13790.2|1078
1676059500000|2023-02-10 20:05:00|13791.1|13787.1|13781.7|13777.7|13791.1|13787.1|13781.7|13777.7|791
1676059800000|2023-02-10 20:10:00|13784.8|13780.8|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|470
1676060100000|2023-02-10 20:15:00|13783.3|13779.3|13791.1|13787.1|13791.1|13787.1|13783.3|13779.3|359
1676060400000|2023-02-10 20:20:00|13787.9|13783.9|13784.8|13780.8|13791.1|13787.1|13784.8|13780.8|296
1676060700000|2023-02-10 20:25:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|272
1676061000000|2023-02-10 20:30:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|188
1676061300000|2023-02-10 20:35:00|13775.4|13771.4|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|301
1676061600000|2023-02-10 20:40:00|13780.1|13776.1|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|432
1676061900000|2023-02-10 20:45:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|436
1676062200000|2023-02-10 20:50:00|13791.1|13787.1|13794.2|13790.2|13797.3|13793.3|13787.9|13783.9|297
1676062500000|2023-02-10 20:55:00|13795.8|13791.8|13806.7|13802.7|13809.8|13805.8|13794.2|13790.2|2518
1676062800000|2023-02-10 21:00:00|13803.6|13799.6|13803.6|13799.6|13809.8|13805.8|13797.3|13793.3|1892
1676063100000|2023-02-10 21:05:00|13800.4|13796.4|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|282
1676063400000|2023-02-10 21:10:00|13803.6|13799.6|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|373
1676063700000|2023-02-10 21:15:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|146
1676064000000|2023-02-10 21:20:00|13806.7|13802.7|13806.7|13802.7|13809.8|13805.8|13803.6|13799.6|259
1676064300000|2023-02-10 21:25:00|13803.6|13799.6|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|470
1676064600000|2023-02-10 21:30:00|13812.9|13808.9|13809.8|13805.8|13812.9|13808.9|13808.3|13804.3|97
1676064900000|2023-02-10 21:35:00|13806.7|13802.7|13803.6|13799.6|13806.7|13802.7|13803.6|13799.6|138
1676065200000|2023-02-10 21:40:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|147
1676065500000|2023-02-10 21:45:00|13797.3|13793.3|13808.3|13804.3|13808.3|13804.3|13794.2|13790.2|316
1676065800000|2023-02-10 21:50:00|13809.8|13805.8|13816.1|13812.1|13816.1|13812.1|13803.6|13799.6|230
1676066100000|2023-02-10 21:55:00|13814.5|13810.5|13814.5|13810.5|13817.6|13813.6|13809.8|13805.8|249
1676242800000|2023-02-12 23:00:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13784.8|13780.8|214
1676243100000|2023-02-12 23:05:00|13798.9|13794.9|13811.4|13807.4|13812.9|13808.9|13798.9|13794.9|83
1676243400000|2023-02-12 23:10:00|13812.9|13808.9|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|15
1676243700000|2023-02-12 23:15:00|13808.3|13804.3|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|23
1676244000000|2023-02-12 23:20:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|42
1676244300000|2023-02-12 23:25:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13798.9|13794.9|54
1676244600000|2023-02-12 23:30:00|13802|13798|13800.4|13796.4|13802|13798|13797.3|13793.3|63
1676244900000|2023-02-12 23:35:00|13802|13798|13798.9|13794.9|13802|13798|13794.2|13790.2|61
1676245200000|2023-02-12 23:40:00|13800.4|13796.4|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|45
1676245500000|2023-02-12 23:45:00|13803.6|13799.6|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|46
1676245800000|2023-02-12 23:50:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|46
1676246100000|2023-02-12 23:55:00|13802|13798|13800.4|13796.4|13803.6|13799.6|13800.4|13796.4|14
1676246400000|2023-02-13 00:00:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13797.3|13793.3|79
1676246700000|2023-02-13 00:05:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|108
1676247000000|2023-02-13 00:10:00|13800.4|13796.4|13791.1|13787.1|13802|13798|13791.1|13787.1|105
1676247300000|2023-02-13 00:15:00|13792.6|13788.6|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|163
1676247600000|2023-02-13 00:20:00|13794.2|13790.2|13794.2|13790.2|13794.2|13790.2|13787.9|13783.9|17
1676247900000|2023-02-13 00:25:00|13792.6|13788.6|13794.2|13790.2|13794.2|13790.2|13792.6|13788.6|13
1676248200000|2023-02-13 00:30:00|13795.8|13791.8|13800.4|13796.4|13800.4|13796.4|13794.2|13790.2|17
1676248500000|2023-02-13 00:35:00|13802|13798|13803.6|13799.6|13805.1|13801.1|13802|13798|18
1676248800000|2023-02-13 00:40:00|13802|13798|13803.6|13799.6|13803.6|13799.6|13800.4|13796.4|13
1676249100000|2023-02-13 00:45:00|13805.1|13801.1|13808.3|13804.3|13809.8|13805.8|13803.6|13799.6|53
1676249400000|2023-02-13 00:50:00|13806.7|13802.7|13811.4|13807.4|13811.4|13807.4|13806.7|13802.7|39
1676249700000|2023-02-13 00:55:00|13809.8|13805.8|13805.1|13801.1|13812.9|13808.9|13803.6|13799.6|48
1676250000000|2023-02-13 01:00:00|13806.7|13802.7|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|134
1676250300000|2023-02-13 01:05:00|13812.9|13808.9|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|117
1676250600000|2023-02-13 01:10:00|13812.9|13808.9|13806.7|13802.7|13812.9|13808.9|13803.6|13799.6|81
1676250900000|2023-02-13 01:15:00|13803.6|13799.6|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|45
1676251200000|2023-02-13 01:20:00|13812.9|13808.9|13809.8|13805.8|13812.9|13808.9|13806.7|13802.7|46
1676251500000|2023-02-13 01:25:00|13811.4|13807.4|13812.9|13808.9|13812.9|13808.9|13811.4|13807.4|11
1676251800000|2023-02-13 01:30:00|13811.4|13807.4|13816.1|13812.1|13816.1|13812.1|13811.4|13807.4|30
1676252100000|2023-02-13 01:35:00|13819.2|13815.2|13816.1|13812.1|13819.2|13815.2|13812.9|13808.9|57
1676252400000|2023-02-13 01:40:00|13814.5|13810.5|13814.5|13810.5|13816.1|13812.1|13812.9|13808.9|92
1676252700000|2023-02-13 01:45:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13803.6|13799.6|61
1676253000000|2023-02-13 01:50:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|27
1676253300000|2023-02-13 01:55:00|13808.3|13804.3|13809.8|13805.8|13809.8|13805.8|13808.3|13804.3|11
1676253600000|2023-02-13 02:00:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13809.8|13805.8|77
1676253900000|2023-02-13 02:05:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|70
1676254200000|2023-02-13 02:10:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|29
1676254500000|2023-02-13 02:15:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|57
1676254800000|2023-02-13 02:20:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|25
1676255100000|2023-02-13 02:25:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|36
1676255400000|2023-02-13 02:30:00|13806.7|13802.7|13809.8|13805.8|13809.8|13805.8|13806.7|13802.7|24
1676255700000|2023-02-13 02:35:00|13808.3|13804.3|13797.3|13793.3|13809.8|13805.8|13795.8|13791.8|78
1676256000000|2023-02-13 02:40:00|13800.4|13796.4|13797.3|13793.3|13800.4|13796.4|13797.3|13793.3|49
1676256300000|2023-02-13 02:45:00|13798.9|13794.9|13800.4|13796.4|13800.4|13796.4|13798.9|13794.9|12
1676256600000|2023-02-13 02:50:00|13798.9|13794.9|13797.3|13793.3|13798.9|13794.9|13797.3|13793.3|11
1676256900000|2023-02-13 02:55:00|13798.9|13794.9|13797.3|13793.3|13800.4|13796.4|13794.2|13790.2|58
1676257200000|2023-02-13 03:00:00|13795.8|13791.8|13794.2|13790.2|13795.8|13791.8|13794.2|13790.2|9
1676257500000|2023-02-13 03:05:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|27
1676257800000|2023-02-13 03:10:00|13794.2|13790.2|13797.3|13793.3|13797.3|13793.3|13794.2|13790.2|72
1676258100000|2023-02-13 03:15:00|13800.4|13796.4|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|153
1676258400000|2023-02-13 03:20:00|13805.1|13801.1|13806.7|13802.7|13806.7|13802.7|13803.6|13799.6|60
1676258700000|2023-02-13 03:25:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|20
1676259000000|2023-02-13 03:30:00|13811.4|13807.4|13809.8|13805.8|13812.9|13808.9|13809.8|13805.8|49
1676259300000|2023-02-13 03:35:00|13811.4|13807.4|13814.5|13810.5|13816.1|13812.1|13811.4|13807.4|25
1676259600000|2023-02-13 03:40:00|13816.1|13812.1|13816.1|13812.1|13819.2|13815.2|13816.1|13812.1|52
1676259900000|2023-02-13 03:45:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|37
1676260200000|2023-02-13 03:50:00|13816.1|13812.1|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|21
1676260500000|2023-02-13 03:55:00|13809.8|13805.8|13806.7|13802.7|13809.8|13805.8|13806.7|13802.7|33
1676260800000|2023-02-13 04:00:00|13809.8|13805.8|13803.6|13799.6|13809.8|13805.8|13803.6|13799.6|96
1676261100000|2023-02-13 04:05:00|13802|13798|13806.7|13802.7|13806.7|13802.7|13802|13798|56
1676261400000|2023-02-13 04:10:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|114
1676261700000|2023-02-13 04:15:00|13809.8|13805.8|13812.9|13808.9|13812.9|13808.9|13809.8|13805.8|25
1676262000000|2023-02-13 04:20:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|34
1676262300000|2023-02-13 04:25:00|13819.2|13815.2|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|51
1676262600000|2023-02-13 04:30:00|13816.1|13812.1|13816.1|13812.1|13816.1|13812.1|13812.9|13808.9|59
1676262900000|2023-02-13 04:35:00|13817.6|13813.6|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|80
1676263200000|2023-02-13 04:40:00|13816.1|13812.1|13817.6|13813.6|13817.6|13813.6|13816.1|13812.1|21
1676263500000|2023-02-13 04:45:00|13816.1|13812.1|13819.2|13815.2|13819.2|13815.2|13816.1|13812.1|16
1676263800000|2023-02-13 04:50:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|116
1676264100000|2023-02-13 04:55:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|35
1676264400000|2023-02-13 05:00:00|||||||||15
1676264700000|2023-02-13 05:05:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|94
1676265000000|2023-02-13 05:10:00|13822.3|13818.3|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|60
1676265300000|2023-02-13 05:15:00|13822.3|13818.3|13823.9|13819.9|13823.9|13819.9|13822.3|13818.3|28
1676265600000|2023-02-13 05:20:00|13822.3|13818.3|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|77
1676265900000|2023-02-13 05:25:00|13825.4|13821.4|13822.3|13818.3|13828.6|13824.6|13822.3|13818.3|47
1676266200000|2023-02-13 05:30:00|13819.2|13815.2|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|69
1676266500000|2023-02-13 05:35:00|13819.2|13815.2|13822.3|13818.3|13822.3|13818.3|13819.2|13815.2|54
1676266800000|2023-02-13 05:40:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|19
1676267100000|2023-02-13 05:45:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|70
1676267400000|2023-02-13 05:50:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13819.2|13815.2|4
1676267700000|2023-02-13 05:55:00|13820.8|13816.8|13822.3|13818.3|13822.3|13818.3|13820.8|13816.8|9
1676268000000|2023-02-13 06:00:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|8
1676268300000|2023-02-13 06:05:00|13820.8|13816.8|13822.3|13818.3|13825.4|13821.4|13820.8|13816.8|63
1676268600000|2023-02-13 06:10:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13816.1|13812.1|32
1676268900000|2023-02-13 06:15:00|13817.6|13813.6|13822.3|13818.3|13822.3|13818.3|13817.6|13813.6|52
1676269200000|2023-02-13 06:20:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|35
1676269500000|2023-02-13 06:25:00|13822.3|13818.3|13822.3|13818.3|13823.9|13819.9|13822.3|13818.3|37
1676269800000|2023-02-13 06:30:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|30
1676270100000|2023-02-13 06:35:00|13823.9|13819.9|13828.6|13824.6|13828.6|13824.6|13822.3|13818.3|85
1676270400000|2023-02-13 06:40:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|59
1676270700000|2023-02-13 06:45:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|41
1676271000000|2023-02-13 06:50:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13822.3|13818.3|51
1676271300000|2023-02-13 06:55:00|13825.4|13821.4|13825.4|13821.4|13828.6|13824.6|13825.4|13821.4|36
1676271600000|2023-02-13 07:00:00|13823.9|13819.9|13812.9|13808.9|13825.4|13821.4|13812.9|13808.9|77
1676271900000|2023-02-13 07:05:00|13811.4|13807.4|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|65
1676272200000|2023-02-13 07:10:00|13808.3|13804.3|13806.7|13802.7|13809.8|13805.8|13800.4|13796.4|64
1676272500000|2023-02-13 07:15:00|13805.1|13801.1|13803.6|13799.6|13806.7|13802.7|13800.4|13796.4|91
1676272800000|2023-02-13 07:20:00|13802|13798|13809.8|13805.8|13809.8|13805.8|13800.4|13796.4|98
1676273100000|2023-02-13 07:25:00|13808.3|13804.3|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|39
1676273400000|2023-02-13 07:30:00|13809.8|13805.8|13797.3|13793.3|13809.8|13805.8|13797.3|13793.3|116
1676273700000|2023-02-13 07:35:00|13794.2|13790.2|13791.1|13787.1|13794.2|13790.2|13784.8|13780.8|253
1676274000000|2023-02-13 07:40:00|13792.6|13788.6|13797.3|13793.3|13797.3|13793.3|13791.1|13787.1|106
1676274300000|2023-02-13 07:45:00|13795.8|13791.8|13794.2|13790.2|13797.3|13793.3|13791.1|13787.1|160
1676274600000|2023-02-13 07:50:00|13797.3|13793.3|13803.6|13799.6|13806.7|13802.7|13794.2|13790.2|103
1676274900000|2023-02-13 07:55:00|13806.7|13802.7|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|190
1676275200000|2023-02-13 08:00:00|13812.9|13808.9|13797.3|13793.3|13816.1|13812.1|13797.3|13793.3|322
1676275500000|2023-02-13 08:05:00|13795.8|13791.8|13791.1|13787.1|13800.4|13796.4|13787.9|13783.9|159
1676275800000|2023-02-13 08:10:00|13794.2|13790.2|13797.3|13793.3|13800.4|13796.4|13787.9|13783.9|216
1676276100000|2023-02-13 08:15:00|13798.9|13794.9|13800.4|13796.4|13803.6|13799.6|13797.3|13793.3|129
1676276400000|2023-02-13 08:20:00|13802|13798|13800.4|13796.4|13806.7|13802.7|13800.4|13796.4|129
1676276700000|2023-02-13 08:25:00|13797.3|13793.3|13803.6|13799.6|13803.6|13799.6|13791.1|13787.1|181
1676277000000|2023-02-13 08:30:00|13802|13798|13786.4|13782.4|13806.7|13802.7|13783.3|13779.3|280
1676277300000|2023-02-13 08:35:00|13787.9|13783.9|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|34
1676277600000|2023-02-13 08:40:00|13789.5|13785.5|13787.9|13783.9|13791.1|13787.1|13784.8|13780.8|71
1676277900000|2023-02-13 08:45:00|13789.5|13785.5|13800.4|13796.4|13805.1|13801.1|13787.9|13783.9|242
1676278200000|2023-02-13 08:50:00|13803.6|13799.6|13812.9|13808.9|13812.9|13808.9|13803.6|13799.6|141
1676278500000|2023-02-13 08:55:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|233
1676278800000|2023-02-13 09:00:00|13812.9|13808.9|13812.9|13808.9|13814.5|13810.5|13808.3|13804.3|109
1676279100000|2023-02-13 09:05:00|13816.1|13812.1|13817.6|13813.6|13822.3|13818.3|13816.1|13812.1|181
1676279400000|2023-02-13 09:10:00|13816.1|13812.1|13809.8|13805.8|13817.6|13813.6|13806.7|13802.7|209
1676279700000|2023-02-13 09:15:00|13811.4|13807.4|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|88
1676280000000|2023-02-13 09:20:00|13817.6|13813.6|13812.9|13808.9|13817.6|13813.6|13812.9|13808.9|64
1676280300000|2023-02-13 09:25:00|13809.8|13805.8|13817.6|13813.6|13819.2|13815.2|13809.8|13805.8|94
1676280600000|2023-02-13 09:30:00|13816.1|13812.1|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|142
1676280900000|2023-02-13 09:35:00|13825.4|13821.4|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|208
1676281200000|2023-02-13 09:40:00|13827|13823|13823.9|13819.9|13827|13823|13819.2|13815.2|97
1676281500000|2023-02-13 09:45:00|13822.3|13818.3|13819.2|13815.2|13825.4|13821.4|13816.1|13812.1|86
1676281800000|2023-02-13 09:50:00|13822.3|13818.3|13819.2|13815.2|13822.3|13818.3|13819.2|13815.2|114
1676282100000|2023-02-13 09:55:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|170
1676282400000|2023-02-13 10:00:00|13825.4|13821.4|13822.3|13818.3|13825.4|13821.4|13820.8|13816.8|84
1676282700000|2023-02-13 10:05:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13822.3|13818.3|62
1676283000000|2023-02-13 10:10:00|13823.9|13819.9|13828.6|13824.6|13831.7|13827.7|13822.3|13818.3|220
1676283300000|2023-02-13 10:15:00|13825.4|13821.4|13822.3|13818.3|13831.7|13827.7|13822.3|13818.3|163
1676283600000|2023-02-13 10:20:00|13823.9|13819.9|13834.8|13830.8|13834.8|13830.8|13823.9|13819.9|139
1676283900000|2023-02-13 10:25:00|13837.9|13833.9|13837.9|13833.9|13837.9|13833.9|13834.8|13830.8|63
1676284200000|2023-02-13 10:30:00|13836.4|13832.4|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|143
1676284500000|2023-02-13 10:35:00|13834.8|13830.8|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|137
1676284800000|2023-02-13 10:40:00|13839.5|13835.5|13839.5|13835.5|13841.1|13837.1|13834.8|13830.8|246
1676285100000|2023-02-13 10:45:00|13841.1|13837.1|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|146
1676285400000|2023-02-13 10:50:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|120
1676285700000|2023-02-13 10:55:00|13845.8|13841.8|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|316
1676286000000|2023-02-13 11:00:00|13844.2|13840.2|13844.2|13840.2|13844.2|13840.2|13841.1|13837.1|170
1676286300000|2023-02-13 11:05:00|13847.3|13843.3|13837.9|13833.9|13847.3|13843.3|13834.8|13830.8|206
1676286600000|2023-02-13 11:10:00|13836.4|13832.4|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|56
1676286900000|2023-02-13 11:15:00|13841.1|13837.1|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|249
1676287200000|2023-02-13 11:20:00|13847.3|13843.3|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|316
1676287500000|2023-02-13 11:25:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13847.3|13843.3|214
1676287800000|2023-02-13 11:30:00|13848.9|13844.9|13850.4|13846.4|13850.4|13846.4|13847.3|13843.3|106
1676288100000|2023-02-13 11:35:00|13847.3|13843.3|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|177
1676288400000|2023-02-13 11:40:00|13850.4|13846.4|13844.2|13840.2|13850.4|13846.4|13844.2|13840.2|114
1676288700000|2023-02-13 11:45:00|13842.6|13838.6|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|128
1676289000000|2023-02-13 11:50:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13841.1|13837.1|108
1676289300000|2023-02-13 11:55:00|13841.1|13837.1|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|137
1676289600000|2023-02-13 12:00:00|13836.4|13832.4|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|126
1676289900000|2023-02-13 12:05:00|13836.4|13832.4|13837.9|13833.9|13841.1|13837.1|13834.8|13830.8|99
1676290200000|2023-02-13 12:10:00|13841.1|13837.1|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|163
1676290500000|2023-02-13 12:15:00|13837.9|13833.9|13841.1|13837.1|13841.1|13837.1|13834.8|13830.8|138
1676290800000|2023-02-13 12:20:00|13839.5|13835.5|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|329
1676291100000|2023-02-13 12:25:00|13836.4|13832.4|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|84
1676291400000|2023-02-13 12:30:00|13830.1|13826.1|13837.9|13833.9|13841.1|13837.1|13830.1|13826.1|158
1676291700000|2023-02-13 12:35:00|13836.4|13832.4|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|389
1676292000000|2023-02-13 12:40:00|13837.9|13833.9|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|406
1676292300000|2023-02-13 12:45:00|13833.3|13829.3|13841.1|13837.1|13841.1|13837.1|13831.7|13827.7|234
1676292600000|2023-02-13 12:50:00|13837.9|13833.9|13844.2|13840.2|13844.2|13840.2|13837.9|13833.9|114
1676292900000|2023-02-13 12:55:00|13847.3|13843.3|13853.6|13849.6|13853.6|13849.6|13844.2|13840.2|253
1676293200000|2023-02-13 13:00:00|13856.7|13852.7|13853.6|13849.6|13866.1|13862.1|13853.6|13849.6|589
1676293500000|2023-02-13 13:05:00|13852|13848|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|758
1676293800000|2023-02-13 13:10:00|13853.6|13849.6|13850.4|13846.4|13856.7|13852.7|13847.3|13843.3|256
1676294100000|2023-02-13 13:15:00|13847.3|13843.3|13828.6|13824.6|13850.4|13846.4|13825.4|13821.4|555
1676294400000|2023-02-13 13:20:00|13827|13823|13828.6|13824.6|13841.1|13837.1|13827|13823|922
1676294700000|2023-02-13 13:25:00|13825.4|13821.4|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|972
1676295000000|2023-02-13 13:30:00|13828.6|13824.6|13819.2|13815.2|13828.6|13824.6|13812.9|13808.9|949
1676295300000|2023-02-13 13:35:00|13820.8|13816.8|13822.3|13818.3|13825.4|13821.4|13812.9|13808.9|487
1676295600000|2023-02-13 13:40:00|13819.2|13815.2|13812.9|13808.9|13822.3|13818.3|13803.6|13799.6|468
1676295900000|2023-02-13 13:45:00|13811.4|13807.4|13825.4|13821.4|13825.4|13821.4|13809.8|13805.8|323
1676296200000|2023-02-13 13:50:00|13827|13823|13837.9|13833.9|13841.1|13837.1|13827|13823|394
1676296500000|2023-02-13 13:55:00|13841.1|13837.1|13859.8|13855.8|13862.9|13858.9|13839.5|13835.5|960
1676296800000|2023-02-13 14:00:00|13856.7|13852.7|13866.1|13862.1|13866.1|13862.1|13850.4|13846.4|660
1676297100000|2023-02-13 14:05:00|13867.6|13863.6|13881.7|13877.7|13887.9|13883.9|13866.1|13862.1|814
1676297400000|2023-02-13 14:10:00|13880.1|13876.1|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|637
1676297700000|2023-02-13 14:15:00|13873.9|13869.9|13872.3|13868.3|13884.8|13880.8|13869.2|13865.2|631
1676298000000|2023-02-13 14:20:00|13875.4|13871.4|13875.4|13871.4|13881.7|13877.7|13869.2|13865.2|530
1676298300000|2023-02-13 14:25:00|13878.6|13874.6|13847.3|13843.3|13878.6|13874.6|13847.3|13843.3|1290
1676298600000|2023-02-13 14:30:00|13850.4|13846.4|13866.1|13862.1|13866.1|13862.1|13847.3|13843.3|963
1676298900000|2023-02-13 14:35:00|13867.6|13863.6|13875.4|13871.4|13883.3|13879.3|13866.1|13862.1|838
1676299200000|2023-02-13 14:40:00|13878.6|13874.6|13900.4|13896.4|13903.6|13899.6|13875.4|13871.4|832
1676299500000|2023-02-13 14:45:00|13897.3|13893.3|13906.7|13902.7|13912.9|13908.9|13897.3|13893.3|1403
1676299800000|2023-02-13 14:50:00|13909.8|13905.8|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|924
1676300100000|2023-02-13 14:55:00|13916.1|13912.1|13931.7|13927.7|13939.5|13935.5|13912.9|13908.9|1525
1676300400000|2023-02-13 15:00:00|13934.8|13930.8|13928.6|13924.6|13944.2|13940.2|13925.4|13921.4|1178
1676300700000|2023-02-13 15:05:00|13925.4|13921.4|13909.8|13905.8|13927|13923|13908.3|13904.3|915
1676301000000|2023-02-13 15:10:00|13906.7|13902.7|13894.2|13890.2|13911.4|13907.4|13887.9|13883.9|926
1676301300000|2023-02-13 15:15:00|13892.6|13888.6|13916.1|13912.1|13916.1|13912.1|13886.4|13882.4|1345
1676301600000|2023-02-13 15:20:00|13912.9|13908.9|13903.6|13899.6|13919.2|13915.2|13900.4|13896.4|945
1676301900000|2023-02-13 15:25:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13900.4|13896.4|623
1676302200000|2023-02-13 15:30:00|13908.3|13904.3|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|788
1676302500000|2023-02-13 15:35:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13905.1|13901.1|749
1676302800000|2023-02-13 15:40:00|13912.9|13908.9|13894.2|13890.2|13912.9|13908.9|13891.1|13887.1|976
1676303100000|2023-02-13 15:45:00|13897.3|13893.3|13906.7|13902.7|13906.7|13902.7|13894.2|13890.2|903
1676303400000|2023-02-13 15:50:00|13909.8|13905.8|13894.2|13890.2|13909.8|13905.8|13891.1|13887.1|833
1676303700000|2023-02-13 15:55:00|13892.6|13888.6|13834.8|13830.8|13897.3|13893.3|13831.7|13827.7|2547
1676304000000|2023-02-13 16:00:00|13836.4|13832.4|13853.6|13849.6|13866.1|13862.1|13834.8|13830.8|3020
1676304300000|2023-02-13 16:05:00|13856.7|13852.7|13847.3|13843.3|13856.7|13852.7|13844.2|13840.2|829
1676304600000|2023-02-13 16:10:00|13850.4|13846.4|13872.3|13868.3|13872.3|13868.3|13844.2|13840.2|1218
1676304900000|2023-02-13 16:15:00|13869.2|13865.2|13872.3|13868.3|13875.4|13871.4|13862.9|13858.9|829
1676305200000|2023-02-13 16:20:00|13869.2|13865.2|13866.1|13862.1|13869.2|13865.2|13859.8|13855.8|792
1676305500000|2023-02-13 16:25:00|13867.6|13863.6|13872.3|13868.3|13877|13873|13866.1|13862.1|623
1676305800000|2023-02-13 16:30:00|13869.2|13865.2|13872.3|13868.3|13877|13873|13869.2|13865.2|422
1676306100000|2023-02-13 16:35:00|13869.2|13865.2|13878.6|13874.6|13881.7|13877.7|13869.2|13865.2|493
1676306400000|2023-02-13 16:40:00|13875.4|13871.4|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|639
1676306700000|2023-02-13 16:45:00|13881.7|13877.7|13884.8|13880.8|13891.1|13887.1|13881.7|13877.7|641
1676307000000|2023-02-13 16:50:00|13881.7|13877.7|13881.7|13877.7|13884.8|13880.8|13875.4|13871.4|489
1676307300000|2023-02-13 16:55:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|346
1676307600000|2023-02-13 17:00:00|13877|13873|13875.4|13871.4|13878.6|13874.6|13872.3|13868.3|460
1676307900000|2023-02-13 17:05:00|13872.3|13868.3|13875.4|13871.4|13875.4|13871.4|13869.2|13865.2|496
1676308200000|2023-02-13 17:10:00|13872.3|13868.3|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|598
1676308500000|2023-02-13 17:15:00|13867.6|13863.6|13869.2|13865.2|13869.2|13865.2|13866.1|13862.1|464
1676308800000|2023-02-13 17:20:00|13870.8|13866.8|13866.1|13862.1|13870.8|13866.8|13859.8|13855.8|449
1676309100000|2023-02-13 17:25:00|13869.2|13865.2|13881.7|13877.7|13881.7|13877.7|13869.2|13865.2|283
1676309400000|2023-02-13 17:30:00|13878.6|13874.6|13878.6|13874.6|13881.7|13877.7|13875.4|13871.4|313
1676309700000|2023-02-13 17:35:00|13881.7|13877.7|13875.4|13871.4|13881.7|13877.7|13872.3|13868.3|324
1676310000000|2023-02-13 17:40:00|13872.3|13868.3|13881.7|13877.7|13881.7|13877.7|13872.3|13868.3|543
1676310300000|2023-02-13 17:45:00|13880.1|13876.1|13891.1|13887.1|13894.2|13890.2|13878.6|13874.6|596
1676310600000|2023-02-13 17:50:00|13889.5|13885.5|13887.9|13883.9|13891.1|13887.1|13884.8|13880.8|283
1676310900000|2023-02-13 17:55:00|13884.8|13880.8|13883.3|13879.3|13887.9|13883.9|13881.7|13877.7|387
1676311200000|2023-02-13 18:00:00|13881.7|13877.7|13881.7|13877.7|13887.9|13883.9|13881.7|13877.7|355
1676311500000|2023-02-13 18:05:00|13884.8|13880.8|13887.9|13883.9|13894.2|13890.2|13884.8|13880.8|491
1676311800000|2023-02-13 18:10:00|13884.8|13880.8|13878.6|13874.6|13884.8|13880.8|13878.6|13874.6|379
1676312100000|2023-02-13 18:15:00|13880.1|13876.1|13884.8|13880.8|13886.4|13882.4|13880.1|13876.1|144
1676312400000|2023-02-13 18:20:00|13887.9|13883.9|13891.1|13887.1|13894.2|13890.2|13884.8|13880.8|476
1676312700000|2023-02-13 18:25:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|511
1676313000000|2023-02-13 18:30:00|13903.6|13899.6|13894.2|13890.2|13903.6|13899.6|13891.1|13887.1|399
1676313300000|2023-02-13 18:35:00|13891.1|13887.1|13900.4|13896.4|13903.6|13899.6|13891.1|13887.1|277
1676313600000|2023-02-13 18:40:00|13903.6|13899.6|13891.1|13887.1|13903.6|13899.6|13891.1|13887.1|464
1676313900000|2023-02-13 18:45:00|13894.2|13890.2|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|652
1676314200000|2023-02-13 18:50:00|13909.8|13905.8|13916.1|13912.1|13916.1|13912.1|13906.7|13902.7|711
1676314500000|2023-02-13 18:55:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13916.1|13912.1|567
1676314800000|2023-02-13 19:00:00|13912.9|13908.9|13925.4|13921.4|13925.4|13921.4|13912.9|13908.9|1196
1676315100000|2023-02-13 19:05:00|13922.3|13918.3|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|276
1676315400000|2023-02-13 19:10:00|13916.1|13912.1|13912.9|13908.9|13917.6|13913.6|13911.4|13907.4|152
1676315700000|2023-02-13 19:15:00|13909.8|13905.8|13906.7|13902.7|13909.8|13905.8|13903.6|13899.6|370
1676316000000|2023-02-13 19:20:00|13903.6|13899.6|13897.3|13893.3|13903.6|13899.6|13894.2|13890.2|547
1676316300000|2023-02-13 19:25:00|13900.4|13896.4|13891.1|13887.1|13900.4|13896.4|13889.5|13885.5|718
1676316600000|2023-02-13 19:30:00|13887.9|13883.9|13897.3|13893.3|13900.4|13896.4|13887.9|13883.9|793
1676316900000|2023-02-13 19:35:00|13900.4|13896.4|13906.7|13902.7|13909.8|13905.8|13897.3|13893.3|633
1676317200000|2023-02-13 19:40:00|13908.3|13904.3|13906.7|13902.7|13908.3|13904.3|13903.6|13899.6|295
1676317500000|2023-02-13 19:45:00|13909.8|13905.8|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|615
1676317800000|2023-02-13 19:50:00|13906.7|13902.7|13897.3|13893.3|13906.7|13902.7|13894.2|13890.2|1098
1676318100000|2023-02-13 19:55:00|13898.9|13894.9|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|1572
1676318400000|2023-02-13 20:00:00|13897.3|13893.3|13900.4|13896.4|13900.4|13896.4|13894.2|13890.2|1117
1676318700000|2023-02-13 20:05:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|502
1676319000000|2023-02-13 20:10:00|13900.4|13896.4|13897.3|13893.3|13906.7|13902.7|13897.3|13893.3|664
1676319300000|2023-02-13 20:15:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13887.9|13883.9|721
1676319600000|2023-02-13 20:20:00|13894.2|13890.2|13891.1|13887.1|13894.2|13890.2|13881.7|13877.7|814
1676319900000|2023-02-13 20:25:00|13894.2|13890.2|13900.4|13896.4|13900.4|13896.4|13891.1|13887.1|600
1676320200000|2023-02-13 20:30:00|13897.3|13893.3|13903.6|13899.6|13906.7|13902.7|13894.2|13890.2|498
1676320500000|2023-02-13 20:35:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13900.4|13896.4|309
1676320800000|2023-02-13 20:40:00|13902|13898|13916.1|13912.1|13916.1|13912.1|13902|13898|978
1676321100000|2023-02-13 20:45:00|13912.9|13908.9|13897.3|13893.3|13912.9|13908.9|13891.1|13887.1|2002
1676321400000|2023-02-13 20:50:00|13898.9|13894.9|13906.7|13902.7|13916.1|13912.1|13895.8|13891.8|1094
1676321700000|2023-02-13 20:55:00|13908.3|13904.3|13925.4|13921.4|13928.6|13924.6|13906.7|13902.7|2909
1676322000000|2023-02-13 21:00:00|13922.3|13918.3|13925.4|13921.4|13928.6|13924.6|13917.6|13913.6|1432
1676322300000|2023-02-13 21:05:00|13923.9|13919.9|13916.1|13912.1|13923.9|13919.9|13916.1|13912.1|668
1676322600000|2023-02-13 21:10:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13909.8|13905.8|502
1676322900000|2023-02-13 21:15:00|13922.3|13918.3|13922.3|13918.3|13930.1|13926.1|13919.2|13915.2|607
1676323200000|2023-02-13 21:20:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|847
1676323500000|2023-02-13 21:25:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13917.6|13913.6|187
1676323800000|2023-02-13 21:30:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13916.1|13912.1|257
1676324100000|2023-02-13 21:35:00|13923.9|13919.9|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|278
1676324400000|2023-02-13 21:40:00|13928.6|13924.6|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|314
1676324700000|2023-02-13 21:45:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|426
1676325000000|2023-02-13 21:50:00|13931.7|13927.7|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|252
1676325300000|2023-02-13 21:55:00|13928.6|13924.6|13930.1|13926.1|13931.7|13927.7|13925.4|13921.4|252
1676329200000|2023-02-13 23:00:00|13922.3|13918.3|13928.6|13924.6|13928.6|13924.6|13919.2|13915.2|62
1676329500000|2023-02-13 23:05:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|14
1676329800000|2023-02-13 23:10:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|40
1676330100000|2023-02-13 23:15:00|13923.9|13919.9|13923.9|13919.9|13923.9|13919.9|13923.9|13919.9|2
1676330400000|2023-02-13 23:20:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|12
1676330700000|2023-02-13 23:25:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|9
1676331000000|2023-02-13 23:30:00|13920.8|13916.8|13920.8|13916.8|13922.3|13918.3|13919.2|13915.2|8
1676331300000|2023-02-13 23:35:00|13919.2|13915.2|13920.8|13916.8|13922.3|13918.3|13919.2|13915.2|26
1676331600000|2023-02-13 23:40:00|13919.2|13915.2|13920.8|13916.8|13922.3|13918.3|13919.2|13915.2|17
1676331900000|2023-02-13 23:45:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13917.6|13913.6|21
1676332200000|2023-02-13 23:50:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|10
1676332500000|2023-02-13 23:55:00|13920.8|13916.8|13919.2|13915.2|13920.8|13916.8|13919.2|13915.2|10
1676332800000|2023-02-14 00:00:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13914.5|13910.5|29
1676333100000|2023-02-14 00:05:00|13912.9|13908.9|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|24
1676333400000|2023-02-14 00:10:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|56
1676333700000|2023-02-14 00:15:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13911.4|13907.4|35
1676334000000|2023-02-14 00:20:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|43
1676334300000|2023-02-14 00:25:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|21
1676334600000|2023-02-14 00:30:00|13914.5|13910.5|13914.5|13910.5|13916.1|13912.1|13912.9|13908.9|86
1676334900000|2023-02-14 00:35:00|13916.1|13912.1|13922.3|13918.3|13922.3|13918.3|13914.5|13910.5|54
1676335200000|2023-02-14 00:40:00|13923.9|13919.9|13934.8|13930.8|13934.8|13930.8|13923.9|13919.9|65
1676335500000|2023-02-14 00:45:00|13933.3|13929.3|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|75
1676335800000|2023-02-14 00:50:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|23
1676336100000|2023-02-14 00:55:00|13931.7|13927.7|13934.8|13930.8|13934.8|13930.8|13928.6|13924.6|61
1676336400000|2023-02-14 01:00:00|13937.9|13933.9|13945.8|13941.8|13947.3|13943.3|13937.9|13933.9|89
1676336700000|2023-02-14 01:05:00|13944.2|13940.2|13941.1|13937.1|13947.3|13943.3|13941.1|13937.1|89
1676337000000|2023-02-14 01:10:00|13942.6|13938.6|13947.3|13943.3|13947.3|13943.3|13941.1|13937.1|36
1676337300000|2023-02-14 01:15:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13944.2|13940.2|24
1676337600000|2023-02-14 01:20:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|39
1676337900000|2023-02-14 01:25:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|67
1676338200000|2023-02-14 01:30:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13947.3|13943.3|51
1676338500000|2023-02-14 01:35:00|13944.2|13940.2|13937.9|13933.9|13945.8|13941.8|13934.8|13930.8|97
1676338800000|2023-02-14 01:40:00|13934.8|13930.8|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|29
1676339100000|2023-02-14 01:45:00|13937.9|13933.9|13937.9|13933.9|13937.9|13933.9|13934.8|13930.8|25
1676339400000|2023-02-14 01:50:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|23
1676339700000|2023-02-14 01:55:00|13939.5|13935.5|13937.9|13933.9|13941.1|13937.1|13937.9|13933.9|29
1676340000000|2023-02-14 02:00:00|13941.1|13937.1|13934.8|13930.8|13941.1|13937.1|13934.8|13930.8|26
1676340300000|2023-02-14 02:05:00|13933.3|13929.3|13928.6|13924.6|13934.8|13930.8|13927|13923|49
1676340600000|2023-02-14 02:10:00|13927|13923|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|20
1676340900000|2023-02-14 02:15:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13925.4|13921.4|43
1676341200000|2023-02-14 02:20:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|8
1676341500000|2023-02-14 02:25:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|12
1676341800000|2023-02-14 02:30:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|53
1676342100000|2023-02-14 02:35:00|13928.6|13924.6|13931.7|13927.7|13934.8|13930.8|13928.6|13924.6|120
1676342400000|2023-02-14 02:40:00|13933.3|13929.3|13939.5|13935.5|13941.1|13937.1|13933.3|13929.3|54
1676342700000|2023-02-14 02:45:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13939.5|13935.5|42
1676343000000|2023-02-14 02:50:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|41
1676343300000|2023-02-14 02:55:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13936.4|13932.4|39
1676343600000|2023-02-14 03:00:00|13936.4|13932.4|13937.9|13933.9|13939.5|13935.5|13936.4|13932.4|8
1676343900000|2023-02-14 03:05:00|13936.4|13932.4|13934.8|13930.8|13936.4|13932.4|13934.8|13930.8|26
1676344200000|2023-02-14 03:10:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|10
1676344500000|2023-02-14 03:15:00|13936.4|13932.4|13937.9|13933.9|13937.9|13933.9|13936.4|13932.4|15
1676344800000|2023-02-14 03:20:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13934.8|13930.8|9
1676345100000|2023-02-14 03:25:00|13937.9|13933.9|13937.9|13933.9|13939.5|13935.5|13937.9|13933.9|44
1676345400000|2023-02-14 03:30:00|||||||||29
1676345700000|2023-02-14 03:35:00|13939.5|13935.5|13944.2|13940.2|13944.2|13940.2|13939.5|13935.5|17
1676346000000|2023-02-14 03:40:00|13942.6|13938.6|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|30
1676346300000|2023-02-14 03:45:00|13944.2|13940.2|13941.1|13937.1|13944.2|13940.2|13941.1|13937.1|22
1676346600000|2023-02-14 03:50:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|72
1676346900000|2023-02-14 03:55:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|5
1676347200000|2023-02-14 04:00:00|||||||||9
1676347500000|2023-02-14 04:05:00|13941.1|13937.1|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|13
1676347800000|2023-02-14 04:10:00|||||||||2
1676348100000|2023-02-14 04:15:00|13942.6|13938.6|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|9
1676348400000|2023-02-14 04:20:00|||||||||2
1676348700000|2023-02-14 04:25:00|13941.1|13937.1|13942.6|13938.6|13944.2|13940.2|13941.1|13937.1|27
1676349000000|2023-02-14 04:30:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|41
1676349300000|2023-02-14 04:35:00|13941.1|13937.1|13942.6|13938.6|13942.6|13938.6|13941.1|13937.1|155
1676349600000|2023-02-14 04:40:00|13944.2|13940.2|13944.2|13940.2|13944.2|13940.2|13941.1|13937.1|56
1676349900000|2023-02-14 04:45:00|||||||||11
1676350200000|2023-02-14 04:50:00|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|13941.1|13937.1|41
1676350500000|2023-02-14 04:55:00|13937.9|13933.9|13941.1|13937.1|13941.1|13937.1|13937.9|13933.9|30
1676350800000|2023-02-14 05:00:00|13942.6|13938.6|13944.2|13940.2|13947.3|13943.3|13942.6|13938.6|73
1676351100000|2023-02-14 05:05:00|13945.8|13941.8|13944.2|13940.2|13945.8|13941.8|13942.6|13938.6|41
1676351400000|2023-02-14 05:10:00|13947.3|13943.3|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|56
1676351700000|2023-02-14 05:15:00|13948.9|13944.9|13950.4|13946.4|13952|13948|13948.9|13944.9|83
1676352000000|2023-02-14 05:20:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13948.9|13944.9|44
1676352300000|2023-02-14 05:25:00|13956.7|13952.7|13953.6|13949.6|13956.7|13952.7|13950.4|13946.4|69
1676352600000|2023-02-14 05:30:00|13955.1|13951.1|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|60
1676352900000|2023-02-14 05:35:00|||||||||30
1676353200000|2023-02-14 05:40:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|10
1676353500000|2023-02-14 05:45:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|29
1676353800000|2023-02-14 05:50:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13950.4|13946.4|40
1676354100000|2023-02-14 05:55:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|4
1676354400000|2023-02-14 06:00:00|13952|13948|13948.9|13944.9|13952|13948|13948.9|13944.9|44
1676354700000|2023-02-14 06:05:00|13947.3|13943.3|13947.3|13943.3|13950.4|13946.4|13944.2|13940.2|34
1676355000000|2023-02-14 06:10:00|13945.8|13941.8|13950.4|13946.4|13950.4|13946.4|13945.8|13941.8|24
1676355300000|2023-02-14 06:15:00|13953.6|13949.6|13950.4|13946.4|13953.6|13949.6|13947.3|13943.3|46
1676355600000|2023-02-14 06:20:00|13953.6|13949.6|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|40
1676355900000|2023-02-14 06:25:00|13955.1|13951.1|13955.1|13951.1|13956.7|13952.7|13953.6|13949.6|32
1676356200000|2023-02-14 06:30:00|13956.7|13952.7|13950.4|13946.4|13959.8|13955.8|13950.4|13946.4|82
1676356500000|2023-02-14 06:35:00|13952|13948|13953.6|13949.6|13953.6|13949.6|13950.4|13946.4|12
1676356800000|2023-02-14 06:40:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|27
1676357100000|2023-02-14 06:45:00|13955.1|13951.1|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|49
1676357400000|2023-02-14 06:50:00|13955.1|13951.1|13956.7|13952.7|13956.7|13952.7|13955.1|13951.1|19
1676357700000|2023-02-14 06:55:00|13955.1|13951.1|13959.8|13955.8|13959.8|13955.8|13953.6|13949.6|42
1676358000000|2023-02-14 07:00:00|13961.4|13957.4|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|116
1676358300000|2023-02-14 07:05:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13953.6|13949.6|47
1676358600000|2023-02-14 07:10:00|13956.7|13952.7|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|27
1676358900000|2023-02-14 07:15:00|13958.3|13954.3|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|44
1676359200000|2023-02-14 07:20:00|13959.8|13955.8|13959.8|13955.8|13959.8|13955.8|13956.7|13952.7|27
1676359500000|2023-02-14 07:25:00|13962.9|13958.9|13967.6|13963.6|13970.8|13966.8|13959.8|13955.8|127
1676359800000|2023-02-14 07:30:00|13966.1|13962.1|13973.9|13969.9|13975.4|13971.4|13962.9|13958.9|141
1676360100000|2023-02-14 07:35:00|13975.4|13971.4|13987.9|13983.9|13991.1|13987.1|13972.3|13968.3|279
1676360400000|2023-02-14 07:40:00|13986.4|13982.4|13984.8|13980.8|13987.9|13983.9|13978.6|13974.6|133
1676360700000|2023-02-14 07:45:00|13987.9|13983.9|13987.9|13983.9|13991.1|13987.1|13984.8|13980.8|107
1676361000000|2023-02-14 07:50:00|13986.4|13982.4|13972.3|13968.3|13986.4|13982.4|13972.3|13968.3|131
1676361300000|2023-02-14 07:55:00|13975.4|13971.4|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|151
1676361600000|2023-02-14 08:00:00|13978.6|13974.6|13972.3|13968.3|13981.7|13977.7|13962.9|13958.9|207
1676361900000|2023-02-14 08:05:00|13970.8|13966.8|13978.6|13974.6|13978.6|13974.6|13969.2|13965.2|226
1676362200000|2023-02-14 08:10:00|13975.4|13971.4|13987.9|13983.9|13994.2|13990.2|13975.4|13971.4|272
1676362500000|2023-02-14 08:15:00|13991.1|13987.1|13991.1|13987.1|14000.4|13996.4|13991.1|13987.1|220
1676362800000|2023-02-14 08:20:00|13992.6|13988.6|13984.8|13980.8|13994.2|13990.2|13981.7|13977.7|131
1676363100000|2023-02-14 08:25:00|13983.3|13979.3|13972.3|13968.3|13984.8|13980.8|13972.3|13968.3|270
1676363400000|2023-02-14 08:30:00|13970.8|13966.8|13978.6|13974.6|13981.7|13977.7|13969.2|13965.2|158
1676363700000|2023-02-14 08:35:00|13973.9|13969.9|13972.3|13968.3|13975.4|13971.4|13972.3|13968.3|90
1676364000000|2023-02-14 08:40:00|13975.4|13971.4|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|123
1676364300000|2023-02-14 08:45:00|13967.6|13963.6|13962.9|13958.9|13969.2|13965.2|13959.8|13955.8|145
1676364600000|2023-02-14 08:50:00|13961.4|13957.4|13962.9|13958.9|13962.9|13958.9|13959.8|13955.8|48
1676364900000|2023-02-14 08:55:00|13959.8|13955.8|13966.1|13962.1|13966.1|13962.1|13959.8|13955.8|66
1676365200000|2023-02-14 09:00:00|13969.2|13965.2|13972.3|13968.3|13972.3|13968.3|13959.8|13955.8|101
1676365500000|2023-02-14 09:05:00|13970.8|13966.8|13962.9|13958.9|13972.3|13968.3|13959.8|13955.8|57
1676365800000|2023-02-14 09:10:00|13961.4|13957.4|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|130
1676366100000|2023-02-14 09:15:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|38
1676366400000|2023-02-14 09:20:00|13959.8|13955.8|13969.2|13965.2|13969.2|13965.2|13956.7|13952.7|356
1676366700000|2023-02-14 09:25:00|13972.3|13968.3|13966.1|13962.1|13972.3|13968.3|13966.1|13962.1|226
1676367000000|2023-02-14 09:30:00|13967.6|13963.6|13962.9|13958.9|13967.6|13963.6|13959.8|13955.8|52
1676367300000|2023-02-14 09:35:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|49
1676367600000|2023-02-14 09:40:00|13956.7|13952.7|13962.9|13958.9|13962.9|13958.9|13956.7|13952.7|96
1676367900000|2023-02-14 09:45:00|13969.2|13965.2|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|233
1676368200000|2023-02-14 09:50:00|13967.6|13963.6|13956.7|13952.7|13969.2|13965.2|13953.6|13949.6|184
1676368500000|2023-02-14 09:55:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|77
1676368800000|2023-02-14 10:00:00|13947.3|13943.3|13944.2|13940.2|13950.4|13946.4|13941.1|13937.1|112
1676369100000|2023-02-14 10:05:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13944.2|13940.2|115
1676369400000|2023-02-14 10:10:00|13953.6|13949.6|13947.3|13943.3|13953.6|13949.6|13944.2|13940.2|90
1676369700000|2023-02-14 10:15:00|13945.8|13941.8|13947.3|13943.3|13947.3|13943.3|13944.2|13940.2|25
1676370000000|2023-02-14 10:20:00|13948.9|13944.9|13953.6|13949.6|13956.7|13952.7|13947.3|13943.3|134
1676370300000|2023-02-14 10:25:00|13955.1|13951.1|13956.7|13952.7|13959.8|13955.8|13953.6|13949.6|34
1676370600000|2023-02-14 10:30:00|13955.1|13951.1|13962.9|13958.9|13966.1|13962.1|13950.4|13946.4|200
1676370900000|2023-02-14 10:35:00|13966.1|13962.1|13966.1|13962.1|13969.2|13965.2|13962.9|13958.9|229
1676371200000|2023-02-14 10:40:00|13967.6|13963.6|13959.8|13955.8|13969.2|13965.2|13959.8|13955.8|152
1676371500000|2023-02-14 10:45:00|13956.7|13952.7|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|66
1676371800000|2023-02-14 10:50:00|13961.4|13957.4|13966.1|13962.1|13969.2|13965.2|13959.8|13955.8|139
1676372100000|2023-02-14 10:55:00|13969.2|13965.2|13969.2|13965.2|13972.3|13968.3|13966.1|13962.1|69
1676372400000|2023-02-14 11:00:00|13967.6|13963.6|13972.3|13968.3|13975.4|13971.4|13967.6|13963.6|84
1676372700000|2023-02-14 11:05:00|13973.9|13969.9|13969.2|13965.2|13975.4|13971.4|13969.2|13965.2|290
1676373000000|2023-02-14 11:10:00|13966.1|13962.1|13962.9|13958.9|13969.2|13965.2|13962.9|13958.9|327
1676373300000|2023-02-14 11:15:00|13966.1|13962.1|13969.2|13965.2|13972.3|13968.3|13962.9|13958.9|276
1676373600000|2023-02-14 11:20:00|13967.6|13963.6|13966.1|13962.1|13969.2|13965.2|13966.1|13962.1|165
1676373900000|2023-02-14 11:25:00|13962.9|13958.9|13959.8|13955.8|13967.6|13963.6|13959.8|13955.8|128
1676374200000|2023-02-14 11:30:00|13962.9|13958.9|13956.7|13952.7|13962.9|13958.9|13956.7|13952.7|222
1676374500000|2023-02-14 11:35:00|13959.8|13955.8|13959.8|13955.8|13962.9|13958.9|13956.7|13952.7|136
1676374800000|2023-02-14 11:40:00|13956.7|13952.7|13952|13948|13959.8|13955.8|13950.4|13946.4|141
1676375100000|2023-02-14 11:45:00|13950.4|13946.4|13956.7|13952.7|13956.7|13952.7|13950.4|13946.4|60
1676375400000|2023-02-14 11:50:00|13953.6|13949.6|13953.6|13949.6|13956.7|13952.7|13952|13948|186
1676375700000|2023-02-14 11:55:00|13950.4|13946.4|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|161
1676376000000|2023-02-14 12:00:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13947.3|13943.3|196
1676376300000|2023-02-14 12:05:00|13952|13948|13950.4|13946.4|13953.6|13949.6|13941.1|13937.1|237
1676376600000|2023-02-14 12:10:00|13953.6|13949.6|13950.4|13946.4|13956.7|13952.7|13950.4|13946.4|129
1676376900000|2023-02-14 12:15:00|13947.3|13943.3|13950.4|13946.4|13950.4|13946.4|13947.3|13943.3|166
1676377200000|2023-02-14 12:20:00|13947.3|13943.3|13958.3|13954.3|13959.8|13955.8|13947.3|13943.3|225
1676377500000|2023-02-14 12:25:00|13959.8|13955.8|13962.9|13958.9|13969.2|13965.2|13956.7|13952.7|299
1676377800000|2023-02-14 12:30:00|13966.1|13962.1|13956.7|13952.7|13966.1|13962.1|13956.7|13952.7|295
1676378100000|2023-02-14 12:35:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|273
1676378400000|2023-02-14 12:40:00|13959.8|13955.8|13956.7|13952.7|13962.9|13958.9|13953.6|13949.6|765
1676378700000|2023-02-14 12:45:00|13959.8|13955.8|13975.4|13971.4|13978.6|13974.6|13959.8|13955.8|610
1676379000000|2023-02-14 12:50:00|13973.9|13969.9|13975.4|13971.4|13978.6|13974.6|13972.3|13968.3|555
1676379300000|2023-02-14 12:55:00|13972.3|13968.3|13972.3|13968.3|13975.4|13971.4|13969.2|13965.2|331
1676379600000|2023-02-14 13:00:00|13969.2|13965.2|13961.4|13957.4|13969.2|13965.2|13953.6|13949.6|632
1676379900000|2023-02-14 13:05:00|13962.9|13958.9|13941.1|13937.1|13962.9|13958.9|13941.1|13937.1|659
1676380200000|2023-02-14 13:10:00|13944.2|13940.2|13934.8|13930.8|13945.8|13941.8|13931.7|13927.7|829
1676380500000|2023-02-14 13:15:00|13931.7|13927.7|13950.4|13946.4|13953.6|13949.6|13931.7|13927.7|1186
1676380800000|2023-02-14 13:20:00|13948.9|13944.9|13972.3|13968.3|13972.3|13968.3|13941.1|13937.1|1084
1676381100000|2023-02-14 13:25:00|13975.4|13971.4|13989.5|13985.5|13998.9|13994.9|13950.4|13946.4|1799
1676381400000|2023-02-14 13:30:00|13987.9|13983.9|13987.9|13983.9|14075.4|14071.4|13875.4|13871.4|3008
1676381700000|2023-02-14 13:35:00|13991.1|13987.1|13953.6|13949.6|14006.7|14002.7|13941.1|13937.1|2924
1676382000000|2023-02-14 13:40:00|13950.4|13946.4|13912.9|13908.9|13953.6|13949.6|13912.9|13908.9|2007
1676382300000|2023-02-14 13:45:00|13909.8|13905.8|14016.1|14012.1|14017.6|14013.6|13906.7|13902.7|2322
1676382600000|2023-02-14 13:50:00|14012.9|14008.9|13947.3|13943.3|14037.9|14033.9|13944.2|13940.2|2103
1676382900000|2023-02-14 13:55:00|13950.4|13946.4|13959.8|13955.8|13994.2|13990.2|13947.3|13943.3|1363
1676383200000|2023-02-14 14:00:00|13958.3|13954.3|13931.7|13927.7|13981.7|13977.7|13928.6|13924.6|1270
1676383500000|2023-02-14 14:05:00|13934.8|13930.8|13905.1|13901.1|13953.6|13949.6|13897.3|13893.3|1579
1676383800000|2023-02-14 14:10:00|13903.6|13899.6|13897.3|13893.3|13909.8|13905.8|13872.3|13868.3|2270
1676384100000|2023-02-14 14:15:00|13895.8|13891.8|13928.6|13924.6|13931.7|13927.7|13891.1|13887.1|2197
1676384400000|2023-02-14 14:20:00|13925.4|13921.4|13944.2|13940.2|13947.3|13943.3|13916.1|13912.1|1561
1676384700000|2023-02-14 14:25:00|13945.8|13941.8|13903.6|13899.6|13953.6|13949.6|13903.6|13899.6|1913
1676385000000|2023-02-14 14:30:00|13905.1|13901.1|13891.1|13887.1|13916.1|13912.1|13887.9|13883.9|1597
1676385300000|2023-02-14 14:35:00|13889.5|13885.5|13937.9|13933.9|13937.9|13933.9|13881.7|13877.7|1969
1676385600000|2023-02-14 14:40:00|13934.8|13930.8|13959.8|13955.8|13966.1|13962.1|13931.7|13927.7|1719
1676385900000|2023-02-14 14:45:00|13962.9|13958.9|13972.3|13968.3|13994.2|13990.2|13959.8|13955.8|1808
1676386200000|2023-02-14 14:50:00|13970.8|13966.8|13953.6|13949.6|13972.3|13968.3|13934.8|13930.8|1569
1676386500000|2023-02-14 14:55:00|13956.7|13952.7|13937.9|13933.9|13969.2|13965.2|13934.8|13930.8|1580
1676386800000|2023-02-14 15:00:00|13941.1|13937.1|13953.6|13949.6|13966.1|13962.1|13934.8|13930.8|1497
1676387100000|2023-02-14 15:05:00|13956.7|13952.7|13970.8|13966.8|13972.3|13968.3|13947.3|13943.3|1005
1676387400000|2023-02-14 15:10:00|13972.3|13968.3|13962.9|13958.9|13991.1|13987.1|13962.9|13958.9|1308
1676387700000|2023-02-14 15:15:00|13959.8|13955.8|13944.2|13940.2|13972.3|13968.3|13944.2|13940.2|1329
1676388000000|2023-02-14 15:20:00|13941.1|13937.1|13931.7|13927.7|13955.1|13951.1|13930.1|13926.1|1224
1676388300000|2023-02-14 15:25:00|13928.6|13924.6|13903.6|13899.6|13934.8|13930.8|13897.3|13893.3|2237
1676388600000|2023-02-14 15:30:00|13900.4|13896.4|13909.8|13905.8|13909.8|13905.8|13887.9|13883.9|1271
1676388900000|2023-02-14 15:35:00|13906.7|13902.7|13884.8|13880.8|13906.7|13902.7|13884.8|13880.8|1051
1676389200000|2023-02-14 15:40:00|13887.9|13883.9|13862.9|13858.9|13894.2|13890.2|13858.3|13854.3|1880
1676389500000|2023-02-14 15:45:00|13866.1|13862.1|13869.2|13865.2|13878.6|13874.6|13847.3|13843.3|1426
1676389800000|2023-02-14 15:50:00|13872.3|13868.3|13867.6|13863.6|13875.4|13871.4|13850.4|13846.4|1755
1676390100000|2023-02-14 15:55:00|13869.2|13865.2|13847.3|13843.3|13869.2|13865.2|13847.3|13843.3|961
1676390400000|2023-02-14 16:00:00|13848.9|13844.9|13875.4|13871.4|13878.6|13874.6|13844.2|13840.2|883
1676390700000|2023-02-14 16:05:00|13872.3|13868.3|13844.2|13840.2|13878.6|13874.6|13841.1|13837.1|781
1676391000000|2023-02-14 16:10:00|13845.8|13841.8|13834.8|13830.8|13850.4|13846.4|13825.4|13821.4|1276
1676391300000|2023-02-14 16:15:00|13831.7|13827.7|13831.7|13827.7|13837.9|13833.9|13819.2|13815.2|1151
1676391600000|2023-02-14 16:20:00|13830.1|13826.1|13822.3|13818.3|13836.4|13832.4|13812.9|13808.9|1486
1676391900000|2023-02-14 16:25:00|13825.4|13821.4|13797.3|13793.3|13828.6|13824.6|13791.1|13787.1|1887
1676392200000|2023-02-14 16:30:00|13794.2|13790.2|13791.1|13787.1|13806.7|13802.7|13787.9|13783.9|639
1676392500000|2023-02-14 16:35:00|13794.2|13790.2|13794.2|13790.2|13800.4|13796.4|13787.9|13783.9|1726
1676392800000|2023-02-14 16:40:00|13791.1|13787.1|13797.3|13793.3|13800.4|13796.4|13787.9|13783.9|580
1676393100000|2023-02-14 16:45:00|13800.4|13796.4|13789.5|13785.5|13800.4|13796.4|13772.3|13768.3|939
1676393400000|2023-02-14 16:50:00|13791.1|13787.1|13787.9|13783.9|13794.2|13790.2|13781.7|13777.7|635
1676393700000|2023-02-14 16:55:00|13784.8|13780.8|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|616
1676394000000|2023-02-14 17:00:00|13797.3|13793.3|13812.9|13808.9|13822.3|13818.3|13787.9|13783.9|1254
1676394300000|2023-02-14 17:05:00|13809.8|13805.8|13809.8|13805.8|13812.9|13808.9|13803.6|13799.6|791
1676394600000|2023-02-14 17:10:00|13806.7|13802.7|13809.8|13805.8|13816.1|13812.1|13803.6|13799.6|357
1676394900000|2023-02-14 17:15:00|13806.7|13802.7|13822.3|13818.3|13825.4|13821.4|13803.6|13799.6|623
1676395200000|2023-02-14 17:20:00|13819.2|13815.2|13822.3|13818.3|13828.6|13824.6|13819.2|13815.2|420
1676395500000|2023-02-14 17:25:00|13825.4|13821.4|13820.8|13816.8|13837.9|13833.9|13819.2|13815.2|1001
1676395800000|2023-02-14 17:30:00|13819.2|13815.2|13834.8|13830.8|13837.9|13833.9|13819.2|13815.2|580
1676396100000|2023-02-14 17:35:00|13837.9|13833.9|13837.9|13833.9|13839.5|13835.5|13831.7|13827.7|411
1676396400000|2023-02-14 17:40:00|13841.1|13837.1|13822.3|13818.3|13841.1|13837.1|13822.3|13818.3|352
1676396700000|2023-02-14 17:45:00|13825.4|13821.4|13837.9|13833.9|13844.2|13840.2|13825.4|13821.4|618
1676397000000|2023-02-14 17:50:00|13834.8|13830.8|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|522
1676397300000|2023-02-14 17:55:00|13833.3|13829.3|13841.1|13837.1|13844.2|13840.2|13831.7|13827.7|476
1676397600000|2023-02-14 18:00:00|13844.2|13840.2|13872.3|13868.3|13878.6|13874.6|13844.2|13840.2|1074
1676397900000|2023-02-14 18:05:00|13869.2|13865.2|13884.8|13880.8|13887.9|13883.9|13869.2|13865.2|706
1676398200000|2023-02-14 18:10:00|13881.7|13877.7|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|905
1676398500000|2023-02-14 18:15:00|13887.9|13883.9|13872.3|13868.3|13887.9|13883.9|13869.2|13865.2|680
1676398800000|2023-02-14 18:20:00|13875.4|13871.4|13862.9|13858.9|13878.6|13874.6|13862.9|13858.9|356
1676399100000|2023-02-14 18:25:00|13864.5|13860.5|13870.8|13866.8|13875.4|13871.4|13864.5|13860.5|1096
1676399400000|2023-02-14 18:30:00|13869.2|13865.2|13884.8|13880.8|13886.4|13882.4|13862.9|13858.9|1367
1676399700000|2023-02-14 18:35:00|13883.3|13879.3|13875.4|13871.4|13891.1|13887.1|13872.3|13868.3|1023
1676400000000|2023-02-14 18:40:00|13877|13873|13862.9|13858.9|13877|13873|13862.9|13858.9|359
1676400300000|2023-02-14 18:45:00|13866.1|13862.1|13859.8|13855.8|13866.1|13862.1|13859.8|13855.8|287
1676400600000|2023-02-14 18:50:00|13858.3|13854.3|13869.2|13865.2|13869.2|13865.2|13856.7|13852.7|385
1676400900000|2023-02-14 18:55:00|13875.4|13871.4|13866.1|13862.1|13875.4|13871.4|13862.9|13858.9|573
1676401200000|2023-02-14 19:00:00|13869.2|13865.2|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|306
1676401500000|2023-02-14 19:05:00|13856.7|13852.7|13844.2|13840.2|13856.7|13852.7|13841.1|13837.1|444
1676401800000|2023-02-14 19:10:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13837.9|13833.9|307
1676402100000|2023-02-14 19:15:00|13837.9|13833.9|13847.3|13843.3|13847.3|13843.3|13837.9|13833.9|304
1676402400000|2023-02-14 19:20:00|13850.4|13846.4|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|206
1676402700000|2023-02-14 19:25:00|13847.3|13843.3|13853.6|13849.6|13856.7|13852.7|13847.3|13843.3|116
1676403000000|2023-02-14 19:30:00|13852|13848|13862.9|13858.9|13862.9|13858.9|13852|13848|248
1676403300000|2023-02-14 19:35:00|13866.1|13862.1|13862.9|13858.9|13869.2|13865.2|13862.9|13858.9|698
1676403600000|2023-02-14 19:40:00|13859.8|13855.8|13856.7|13852.7|13861.4|13857.4|13855.1|13851.1|134
1676403900000|2023-02-14 19:45:00|13855.1|13851.1|13853.6|13849.6|13856.7|13852.7|13850.4|13846.4|323
1676404200000|2023-02-14 19:50:00|13850.4|13846.4|13856.7|13852.7|13859.8|13855.8|13850.4|13846.4|693
1676404500000|2023-02-14 19:55:00|13853.6|13849.6|13856.7|13852.7|13856.7|13852.7|13850.4|13846.4|1001
1676404800000|2023-02-14 20:00:00|13853.6|13849.6|13847.3|13843.3|13853.6|13849.6|13844.2|13840.2|950
1676405100000|2023-02-14 20:05:00|13845.8|13841.8|13844.2|13840.2|13850.4|13846.4|13841.1|13837.1|330
1676405400000|2023-02-14 20:10:00|13841.1|13837.1|13847.3|13843.3|13847.3|13843.3|13841.1|13837.1|312
1676405700000|2023-02-14 20:15:00|13850.4|13846.4|13847.3|13843.3|13850.4|13846.4|13844.2|13840.2|569
1676406000000|2023-02-14 20:20:00|13844.2|13840.2|13844.2|13840.2|13847.3|13843.3|13844.2|13840.2|335
1676406300000|2023-02-14 20:25:00|13847.3|13843.3|13850.4|13846.4|13850.4|13846.4|13841.1|13837.1|606
1676406600000|2023-02-14 20:30:00|13853.6|13849.6|13864.5|13860.5|13866.1|13862.1|13847.3|13843.3|448
1676406900000|2023-02-14 20:35:00|13862.9|13858.9|13872.3|13868.3|13872.3|13868.3|13862.9|13858.9|1797
1676407200000|2023-02-14 20:40:00|13870.8|13866.8|13878.6|13874.6|13878.6|13874.6|13866.1|13862.1|2348
1676407500000|2023-02-14 20:45:00|13875.4|13871.4|13884.8|13880.8|13887.9|13883.9|13875.4|13871.4|1049
1676407800000|2023-02-14 20:50:00|13887.9|13883.9|13891.1|13887.1|13897.3|13893.3|13887.9|13883.9|2242
1676408100000|2023-02-14 20:55:00|13894.2|13890.2|13881.7|13877.7|13900.4|13896.4|13875.4|13871.4|3520
1676408400000|2023-02-14 21:00:00|13878.6|13874.6|13891.1|13887.1|13897.3|13893.3|13878.6|13874.6|2313
1676408700000|2023-02-14 21:05:00|13887.9|13883.9|13894.2|13890.2|13897.3|13893.3|13884.8|13880.8|597
1676409000000|2023-02-14 21:10:00|13891.1|13887.1|13906.7|13902.7|13906.7|13902.7|13891.1|13887.1|986
1676409300000|2023-02-14 21:15:00|13903.6|13899.6|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|1449
1676409600000|2023-02-14 21:20:00|13906.7|13902.7|13912.9|13908.9|13916.1|13912.1|13906.7|13902.7|1686
1676409900000|2023-02-14 21:25:00|13911.4|13907.4|13922.3|13918.3|13928.6|13924.6|13909.8|13905.8|1296
1676410200000|2023-02-14 21:30:00|13919.2|13915.2|13916.1|13912.1|13919.2|13915.2|13911.4|13907.4|429
1676410500000|2023-02-14 21:35:00|13914.5|13910.5|13906.7|13902.7|13914.5|13910.5|13906.7|13902.7|2014
1676410800000|2023-02-14 21:40:00|13903.6|13899.6|13909.8|13905.8|13909.8|13905.8|13897.3|13893.3|354
1676411100000|2023-02-14 21:45:00|13912.9|13908.9|13922.3|13918.3|13922.3|13918.3|13909.8|13905.8|763
1676411400000|2023-02-14 21:50:00|13925.4|13921.4|13916.1|13912.1|13925.4|13921.4|13916.1|13912.1|533
1676411700000|2023-02-14 21:55:00|13912.9|13908.9|13914.5|13910.5|13920.8|13916.8|13912.9|13908.9|505
1676415600000|2023-02-14 23:00:00|13925.4|13921.4|13909.8|13905.8|13928.6|13924.6|13909.8|13905.8|95
1676415900000|2023-02-14 23:05:00|13908.3|13904.3|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|133
1676416200000|2023-02-14 23:10:00|13909.8|13905.8|13905.1|13901.1|13912.9|13908.9|13903.6|13899.6|156
1676416500000|2023-02-14 23:15:00|13906.7|13902.7|13909.8|13905.8|13909.8|13905.8|13906.7|13902.7|38
1676417100000|2023-02-14 23:25:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|50
1676417400000|2023-02-14 23:30:00|13911.4|13907.4|13919.2|13915.2|13919.2|13915.2|13911.4|13907.4|66
1676417700000|2023-02-14 23:35:00|||||||||62
1676418000000|2023-02-14 23:40:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|25
1676418300000|2023-02-14 23:45:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|19
1676418600000|2023-02-14 23:50:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13911.4|13907.4|0
1676418900000|2023-02-14 23:55:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|41
1676419200000|2023-02-15 00:00:00|13916.1|13912.1|13909.8|13905.8|13919.2|13915.2|13908.3|13904.3|94
1676419500000|2023-02-15 00:05:00|13908.3|13904.3|13914.5|13910.5|13914.5|13910.5|13906.7|13902.7|34
1676419800000|2023-02-15 00:10:00|13916.1|13912.1|13916.1|13912.1|13919.2|13915.2|13914.5|13910.5|44
1676420100000|2023-02-15 00:15:00|13917.6|13913.6|13919.2|13915.2|13919.2|13915.2|13916.1|13912.1|24
1676420400000|2023-02-15 00:20:00|13920.8|13916.8|13925.4|13921.4|13925.4|13921.4|13919.2|13915.2|59
1676420700000|2023-02-15 00:25:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|49
1676421000000|2023-02-15 00:30:00|13928.6|13924.6|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|65
1676421300000|2023-02-15 00:35:00|13923.9|13919.9|13922.3|13918.3|13923.9|13919.9|13919.2|13915.2|51
1676421600000|2023-02-15 00:40:00|13923.9|13919.9|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|44
1676421900000|2023-02-15 00:45:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|19
1676422200000|2023-02-15 00:50:00|13925.4|13921.4|13923.9|13919.9|13925.4|13921.4|13922.3|13918.3|61
1676422500000|2023-02-15 00:55:00|13922.3|13918.3|13923.9|13919.9|13925.4|13921.4|13922.3|13918.3|18
1676422800000|2023-02-15 01:00:00|13922.3|13918.3|13928.6|13924.6|13931.7|13927.7|13922.3|13918.3|60
1676423100000|2023-02-15 01:05:00|13927|13923|13922.3|13918.3|13927|13923|13922.3|13918.3|22
1676423400000|2023-02-15 01:10:00|||||||||22
1676423700000|2023-02-15 01:15:00|13925.4|13921.4|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|49
1676424000000|2023-02-15 01:20:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|70
1676424300000|2023-02-15 01:25:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|49
1676424600000|2023-02-15 01:30:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13927|13923|81
1676424900000|2023-02-15 01:35:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|38
1676425200000|2023-02-15 01:40:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|67
1676425500000|2023-02-15 01:45:00|13928.6|13924.6|13927|13923|13931.7|13927.7|13927|13923|73
1676425800000|2023-02-15 01:50:00|13925.4|13921.4|13917.6|13913.6|13928.6|13924.6|13916.1|13912.1|70
1676426100000|2023-02-15 01:55:00|13916.1|13912.1|13920.8|13916.8|13922.3|13918.3|13916.1|13912.1|104
1676426400000|2023-02-15 02:00:00|13919.2|13915.2|13920.8|13916.8|13922.3|13918.3|13919.2|13915.2|20
1676426700000|2023-02-15 02:05:00|13919.2|13915.2|13916.1|13912.1|13922.3|13918.3|13916.1|13912.1|24
1676427000000|2023-02-15 02:10:00|13919.2|13915.2|13922.3|13918.3|13922.3|13918.3|13917.6|13913.6|53
1676427300000|2023-02-15 02:15:00|13925.4|13921.4|13905.1|13901.1|13925.4|13921.4|13903.6|13899.6|153
1676427600000|2023-02-15 02:20:00|13906.7|13902.7|13903.6|13899.6|13906.7|13902.7|13900.4|13896.4|85
1676427900000|2023-02-15 02:25:00|13905.1|13901.1|13909.8|13905.8|13909.8|13905.8|13905.1|13901.1|40
1676428200000|2023-02-15 02:30:00|13908.3|13904.3|13908.3|13904.3|13909.8|13905.8|13908.3|13904.3|20
1676428500000|2023-02-15 02:35:00|13906.7|13902.7|13912.9|13908.9|13912.9|13908.9|13906.7|13902.7|48
1676428800000|2023-02-15 02:40:00|13911.4|13907.4|13909.8|13905.8|13912.9|13908.9|13909.8|13905.8|31
1676429100000|2023-02-15 02:45:00|13911.4|13907.4|13912.9|13908.9|13912.9|13908.9|13911.4|13907.4|13
1676429400000|2023-02-15 02:50:00|13914.5|13910.5|13919.2|13915.2|13920.8|13916.8|13912.9|13908.9|24
1676429700000|2023-02-15 02:55:00|13920.8|13916.8|13922.3|13918.3|13925.4|13921.4|13920.8|13916.8|29
1676430000000|2023-02-15 03:00:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|35
1676430300000|2023-02-15 03:05:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|43
1676430600000|2023-02-15 03:10:00|13930.1|13926.1|13928.6|13924.6|13930.1|13926.1|13928.6|13924.6|11
1676430900000|2023-02-15 03:15:00|13931.7|13927.7|13930.1|13926.1|13931.7|13927.7|13928.6|13924.6|72
1676431200000|2023-02-15 03:20:00|13928.6|13924.6|13928.6|13924.6|13930.1|13926.1|13928.6|13924.6|3
1676431500000|2023-02-15 03:25:00|||||||||2
1676431800000|2023-02-15 03:30:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13925.4|13921.4|39
1676432100000|2023-02-15 03:35:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|23
1676432400000|2023-02-15 03:40:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13919.2|13915.2|48
1676432700000|2023-02-15 03:45:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|78
1676433000000|2023-02-15 03:50:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13925.4|13921.4|33
1676433300000|2023-02-15 03:55:00|13928.6|13924.6|13925.4|13921.4|13930.1|13926.1|13925.4|13921.4|47
1676433600000|2023-02-15 04:00:00|13923.9|13919.9|13919.2|13915.2|13923.9|13919.9|13919.2|13915.2|51
1676433900000|2023-02-15 04:05:00|||||||||20
1676434200000|2023-02-15 04:10:00|13920.8|13916.8|13922.3|13918.3|13923.9|13919.9|13920.8|13916.8|80
1676434500000|2023-02-15 04:15:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|33
1676434800000|2023-02-15 04:20:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|21
1676435100000|2023-02-15 04:25:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|12
1676435400000|2023-02-15 04:30:00|13920.8|13916.8|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|36
1676435700000|2023-02-15 04:35:00|13919.2|13915.2|13919.2|13915.2|13922.3|13918.3|13919.2|13915.2|32
1676436000000|2023-02-15 04:40:00|13922.3|13918.3|13925.4|13921.4|13925.4|13921.4|13922.3|13918.3|45
1676436300000|2023-02-15 04:45:00|||||||||17
1676436600000|2023-02-15 04:50:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|3
1676437200000|2023-02-15 05:00:00|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|13931.7|13927.7|8
1676437500000|2023-02-15 05:05:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|99
1676437800000|2023-02-15 05:10:00|13931.7|13927.7|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|28
1676438100000|2023-02-15 05:15:00|13930.1|13926.1|13931.7|13927.7|13934.8|13930.8|13930.1|13926.1|26
1676438400000|2023-02-15 05:20:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|32
1676438700000|2023-02-15 05:25:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|25
1676439000000|2023-02-15 05:30:00|13930.1|13926.1|13930.1|13926.1|13931.7|13927.7|13930.1|13926.1|17
1676439300000|2023-02-15 05:35:00|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|13928.6|13924.6|10
1676439600000|2023-02-15 05:40:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13930.1|13926.1|8
1676439900000|2023-02-15 05:45:00|13928.6|13924.6|13927|13923|13930.1|13926.1|13927|13923|76
1676440200000|2023-02-15 05:50:00|13925.4|13921.4|13927|13923|13931.7|13927.7|13925.4|13921.4|38
1676440500000|2023-02-15 05:55:00|13925.4|13921.4|13928.6|13924.6|13928.6|13924.6|13922.3|13918.3|48
1676440800000|2023-02-15 06:00:00|13927|13923|13925.4|13921.4|13928.6|13924.6|13923.9|13919.9|76
1676441100000|2023-02-15 06:05:00|13923.9|13919.9|13923.9|13919.9|13925.4|13921.4|13923.9|13919.9|6
1676441400000|2023-02-15 06:10:00|13925.4|13921.4|13925.4|13921.4|13925.4|13921.4|13923.9|13919.9|2
1676441700000|2023-02-15 06:15:00|13928.6|13924.6|13923.9|13919.9|13928.6|13924.6|13923.9|13919.9|50
1676442000000|2023-02-15 06:20:00|13925.4|13921.4|13922.3|13918.3|13925.4|13921.4|13922.3|13918.3|11
1676442300000|2023-02-15 06:25:00|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|13919.2|13915.2|17
1676442600000|2023-02-15 06:30:00|13916.1|13912.1|13912.9|13908.9|13916.1|13912.1|13912.9|13908.9|85
1676442900000|2023-02-15 06:35:00|13911.4|13907.4|13912.9|13908.9|13914.5|13910.5|13909.8|13905.8|71
1676443200000|2023-02-15 06:40:00|13914.5|13910.5|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|42
1676443500000|2023-02-15 06:45:00|13914.5|13910.5|13912.9|13908.9|13916.1|13912.1|13911.4|13907.4|16
1676443800000|2023-02-15 06:50:00|13911.4|13907.4|13903.6|13899.6|13912.9|13908.9|13903.6|13899.6|87
1676444100000|2023-02-15 06:55:00|13900.4|13896.4|13897.3|13893.3|13900.4|13896.4|13897.3|13893.3|180
1676444400000|2023-02-15 07:00:00|13895.8|13891.8|13906.7|13902.7|13914.5|13910.5|13891.1|13887.1|214
1676444700000|2023-02-15 07:05:00|13903.6|13899.6|13903.6|13899.6|13908.3|13904.3|13900.4|13896.4|92
1676445000000|2023-02-15 07:10:00|13905.1|13901.1|13909.8|13905.8|13912.9|13908.9|13903.6|13899.6|45
1676445300000|2023-02-15 07:15:00|13911.4|13907.4|13919.2|13915.2|13922.3|13918.3|13909.8|13905.8|158
1676445600000|2023-02-15 07:20:00|13917.6|13913.6|13919.2|13915.2|13923.9|13919.9|13916.1|13912.1|83
1676445900000|2023-02-15 07:25:00|13922.3|13918.3|13922.3|13918.3|13922.3|13918.3|13920.8|13916.8|35
1676446200000|2023-02-15 07:30:00|13919.2|13915.2|13912.9|13908.9|13922.3|13918.3|13912.9|13908.9|81
1676446500000|2023-02-15 07:35:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|71
1676446800000|2023-02-15 07:40:00|13908.3|13904.3|13911.4|13907.4|13912.9|13908.9|13903.6|13899.6|113
1676447100000|2023-02-15 07:45:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|111
1676447400000|2023-02-15 07:50:00|13911.4|13907.4|13891.1|13887.1|13911.4|13907.4|13891.1|13887.1|148
1676447700000|2023-02-15 07:55:00|13892.6|13888.6|13894.2|13890.2|13895.8|13891.8|13887.9|13883.9|169
1676448000000|2023-02-15 08:00:00|13897.3|13893.3|13884.8|13880.8|13897.3|13893.3|13880.1|13876.1|338
1676448300000|2023-02-15 08:05:00|13883.3|13879.3|13889.5|13885.5|13894.2|13890.2|13881.7|13877.7|172
1676448600000|2023-02-15 08:10:00|13891.1|13887.1|13889.5|13885.5|13897.3|13893.3|13881.7|13877.7|266
1676448900000|2023-02-15 08:15:00|13887.9|13883.9|13892.6|13888.6|13894.2|13890.2|13886.4|13882.4|118
1676449200000|2023-02-15 08:20:00|13891.1|13887.1|13900.4|13896.4|13903.6|13899.6|13889.5|13885.5|166
1676449500000|2023-02-15 08:25:00|13903.6|13899.6|13908.3|13904.3|13912.9|13908.9|13903.6|13899.6|143
1676449800000|2023-02-15 08:30:00|13909.8|13905.8|13914.5|13910.5|13917.6|13913.6|13909.8|13905.8|151
1676450100000|2023-02-15 08:35:00|13912.9|13908.9|13916.1|13912.1|13919.2|13915.2|13912.9|13908.9|284
1676450400000|2023-02-15 08:40:00|13919.2|13915.2|13911.4|13907.4|13919.2|13915.2|13909.8|13905.8|102
1676450700000|2023-02-15 08:45:00|13909.8|13905.8|13912.9|13908.9|13916.1|13912.1|13909.8|13905.8|58
1676451000000|2023-02-15 08:50:00|13916.1|13912.1|13903.6|13899.6|13916.1|13912.1|13903.6|13899.6|81
1676451300000|2023-02-15 08:55:00|13905.1|13901.1|13894.2|13890.2|13906.7|13902.7|13894.2|13890.2|147
1676451600000|2023-02-15 09:00:00|13897.3|13893.3|13909.8|13905.8|13909.8|13905.8|13894.2|13890.2|203
1676451900000|2023-02-15 09:05:00|13912.9|13908.9|13912.9|13908.9|13912.9|13908.9|13909.8|13905.8|96
1676452200000|2023-02-15 09:10:00|13914.5|13910.5|13909.8|13905.8|13919.2|13915.2|13909.8|13905.8|117
1676452500000|2023-02-15 09:15:00|13911.4|13907.4|13916.1|13912.1|13919.2|13915.2|13909.8|13905.8|92
1676452800000|2023-02-15 09:20:00|13917.6|13913.6|13920.8|13916.8|13922.3|13918.3|13916.1|13912.1|59
1676453100000|2023-02-15 09:25:00|13919.2|13915.2|13925.4|13921.4|13928.6|13924.6|13919.2|13915.2|64
1676453400000|2023-02-15 09:30:00|13927|13923|13934.8|13930.8|13934.8|13930.8|13927|13923|136
1676453700000|2023-02-15 09:35:00|13937.9|13933.9|13950.4|13946.4|13953.6|13949.6|13937.9|13933.9|1009
1676454000000|2023-02-15 09:40:00|13947.3|13943.3|13944.2|13940.2|13948.9|13944.9|13941.1|13937.1|253
1676454300000|2023-02-15 09:45:00|13941.1|13937.1|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|131
1676454600000|2023-02-15 09:50:00|13947.3|13943.3|13934.8|13930.8|13947.3|13943.3|13934.8|13930.8|159
1676454900000|2023-02-15 09:55:00|13936.4|13932.4|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|205
1676455200000|2023-02-15 10:00:00|13931.7|13927.7|13941.1|13937.1|13941.1|13937.1|13931.7|13927.7|117
1676455500000|2023-02-15 10:05:00|13944.2|13940.2|13937.9|13933.9|13944.2|13940.2|13937.9|13933.9|377
1676455800000|2023-02-15 10:10:00|13934.8|13930.8|13941.1|13937.1|13941.1|13937.1|13934.8|13930.8|242
1676456100000|2023-02-15 10:15:00|13944.2|13940.2|13944.2|13940.2|13947.3|13943.3|13941.1|13937.1|252
1676456400000|2023-02-15 10:20:00|13947.3|13943.3|13941.1|13937.1|13947.3|13943.3|13936.4|13932.4|666
1676456700000|2023-02-15 10:25:00|13937.9|13933.9|13931.7|13927.7|13941.1|13937.1|13931.7|13927.7|113
1676457000000|2023-02-15 10:30:00|13934.8|13930.8|13931.7|13927.7|13934.8|13930.8|13931.7|13927.7|172
1676457300000|2023-02-15 10:35:00|13928.6|13924.6|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|106
1676457600000|2023-02-15 10:40:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13925.4|13921.4|66
1676457900000|2023-02-15 10:45:00|13930.1|13926.1|13931.7|13927.7|13931.7|13927.7|13922.3|13918.3|139
1676458200000|2023-02-15 10:50:00|13934.8|13930.8|13934.8|13930.8|13934.8|13930.8|13931.7|13927.7|62
1676458500000|2023-02-15 10:55:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|114
1676458800000|2023-02-15 11:00:00|13928.6|13924.6|13931.7|13927.7|13931.7|13927.7|13928.6|13924.6|36
1676459100000|2023-02-15 11:05:00|13925.4|13921.4|13934.8|13930.8|13934.8|13930.8|13925.4|13921.4|120
1676459400000|2023-02-15 11:10:00|13933.3|13929.3|13931.7|13927.7|13934.8|13930.8|13925.4|13921.4|283
1676459700000|2023-02-15 11:15:00|13930.1|13926.1|13928.6|13924.6|13931.7|13927.7|13928.6|13924.6|55
1676460000000|2023-02-15 11:20:00|13931.7|13927.7|13934.8|13930.8|13937.9|13933.9|13931.7|13927.7|200
1676460300000|2023-02-15 11:25:00|13937.9|13933.9|13931.7|13927.7|13937.9|13933.9|13928.6|13924.6|79
1676460600000|2023-02-15 11:30:00|13930.1|13926.1|13925.4|13921.4|13931.7|13927.7|13925.4|13921.4|118
1676460900000|2023-02-15 11:35:00|13922.3|13918.3|13922.3|13918.3|13928.6|13924.6|13920.8|13916.8|84
1676461200000|2023-02-15 11:40:00|13923.9|13919.9|13922.3|13918.3|13925.4|13921.4|13919.2|13915.2|89
1676461500000|2023-02-15 11:45:00|13920.8|13916.8|13919.2|13915.2|13922.3|13918.3|13916.1|13912.1|125
1676461800000|2023-02-15 11:50:00|13920.8|13916.8|13912.9|13908.9|13922.3|13918.3|13912.9|13908.9|123
1676462100000|2023-02-15 11:55:00|13916.1|13912.1|13909.8|13905.8|13916.1|13912.1|13906.7|13902.7|139
1676462400000|2023-02-15 12:00:00|13906.7|13902.7|13903.6|13899.6|13908.3|13904.3|13900.4|13896.4|172
1676462700000|2023-02-15 12:05:00|13905.1|13901.1|13903.6|13899.6|13906.7|13902.7|13902|13898|115
1676463000000|2023-02-15 12:10:00|13900.4|13896.4|13900.4|13896.4|13903.6|13899.6|13894.2|13890.2|164
1676463300000|2023-02-15 12:15:00|13898.9|13894.9|13897.3|13893.3|13903.6|13899.6|13891.1|13887.1|183
1676463600000|2023-02-15 12:20:00|13898.9|13894.9|13897.3|13893.3|13900.4|13896.4|13895.8|13891.8|196
1676463900000|2023-02-15 12:25:00|13900.4|13896.4|13897.3|13893.3|13903.6|13899.6|13897.3|13893.3|71
1676464200000|2023-02-15 12:30:00|13898.9|13894.9|13903.6|13899.6|13906.7|13902.7|13897.3|13893.3|60
1676464500000|2023-02-15 12:35:00|13906.7|13902.7|13900.4|13896.4|13906.7|13902.7|13900.4|13896.4|349
1676464800000|2023-02-15 12:40:00|13897.3|13893.3|13894.2|13890.2|13900.4|13896.4|13894.2|13890.2|380
1676465100000|2023-02-15 12:45:00|13900.4|13896.4|13900.4|13896.4|13906.7|13902.7|13897.3|13893.3|471
1676465400000|2023-02-15 12:50:00|13902|13898|13903.6|13899.6|13908.3|13904.3|13900.4|13896.4|377
1676465700000|2023-02-15 12:55:00|13902|13898|13916.1|13912.1|13916.1|13912.1|13897.3|13893.3|515
1676466000000|2023-02-15 13:00:00|13912.9|13908.9|13916.1|13912.1|13925.4|13921.4|13909.8|13905.8|822
1676466300000|2023-02-15 13:05:00|13914.5|13910.5|13925.4|13921.4|13931.7|13927.7|13909.8|13905.8|825
1676466600000|2023-02-15 13:10:00|13928.6|13924.6|13903.6|13899.6|13928.6|13924.6|13900.4|13896.4|1009
1676466900000|2023-02-15 13:15:00|13906.7|13902.7|13916.1|13912.1|13919.2|13915.2|13897.3|13893.3|1019
1676467200000|2023-02-15 13:20:00|13912.9|13908.9|13903.6|13899.6|13916.1|13912.1|13891.1|13887.1|1052
1676467500000|2023-02-15 13:25:00|13906.7|13902.7|13898.9|13894.9|13906.7|13902.7|13894.2|13890.2|769
1676467800000|2023-02-15 13:30:00|13886.4|13882.4|13869.2|13865.2|13891.1|13887.1|13837.9|13833.9|3694
1676468100000|2023-02-15 13:35:00|13866.1|13862.1|13853.6|13849.6|13887.9|13883.9|13850.4|13846.4|1667
1676468400000|2023-02-15 13:40:00|13850.4|13846.4|13881.7|13877.7|13881.7|13877.7|13837.9|13833.9|1909
1676468700000|2023-02-15 13:45:00|13884.8|13880.8|13884.8|13880.8|13897.3|13893.3|13853.6|13849.6|1654
1676469000000|2023-02-15 13:50:00|13891.1|13887.1|13878.6|13874.6|13900.4|13896.4|13875.4|13871.4|864
1676469300000|2023-02-15 13:55:00|13877|13873|13844.2|13840.2|13884.8|13880.8|13834.8|13830.8|1906
1676469600000|2023-02-15 14:00:00|13842.6|13838.6|13841.1|13837.1|13856.7|13852.7|13837.9|13833.9|966
1676469900000|2023-02-15 14:05:00|13844.2|13840.2|13847.3|13843.3|13853.6|13849.6|13834.8|13830.8|714
1676470200000|2023-02-15 14:10:00|13850.4|13846.4|13844.2|13840.2|13875.4|13871.4|13844.2|13840.2|1092
1676470500000|2023-02-15 14:15:00|13842.6|13838.6|13847.3|13843.3|13853.6|13849.6|13828.6|13824.6|1239
1676470800000|2023-02-15 14:20:00|13850.4|13846.4|13825.4|13821.4|13850.4|13846.4|13816.1|13812.1|985
1676471100000|2023-02-15 14:25:00|13823.9|13819.9|13819.2|13815.2|13828.6|13824.6|13816.1|13812.1|1284
1676471400000|2023-02-15 14:30:00|13817.6|13813.6|13841.1|13837.1|13844.2|13840.2|13806.7|13802.7|1718
1676471700000|2023-02-15 14:35:00|13837.9|13833.9|13831.7|13827.7|13847.3|13843.3|13825.4|13821.4|724
1676472000000|2023-02-15 14:40:00|13834.8|13830.8|13859.8|13855.8|13859.8|13855.8|13827|13823|1196
1676472300000|2023-02-15 14:45:00|13858.3|13854.3|13856.7|13852.7|13869.2|13865.2|13850.4|13846.4|867
1676472600000|2023-02-15 14:50:00|13859.8|13855.8|13817.6|13813.6|13859.8|13855.8|13809.8|13805.8|3838
1676472900000|2023-02-15 14:55:00|13819.2|13815.2|13812.9|13808.9|13825.4|13821.4|13806.7|13802.7|950
1676473200000|2023-02-15 15:00:00|13814.5|13810.5|13841.1|13837.1|13847.3|13843.3|13814.5|13810.5|1469
1676473500000|2023-02-15 15:05:00|13839.5|13835.5|13837.9|13833.9|13850.4|13846.4|13828.6|13824.6|2295
1676473800000|2023-02-15 15:10:00|13834.8|13830.8|13828.6|13824.6|13850.4|13846.4|13828.6|13824.6|1490
1676474100000|2023-02-15 15:15:00|13831.7|13827.7|13847.3|13843.3|13850.4|13846.4|13828.6|13824.6|981
1676474400000|2023-02-15 15:20:00|13850.4|13846.4|13837.9|13833.9|13856.7|13852.7|13837.9|13833.9|996
1676474700000|2023-02-15 15:25:00|13834.8|13830.8|13819.2|13815.2|13837.9|13833.9|13819.2|13815.2|728
1676475000000|2023-02-15 15:30:00|13816.1|13812.1|13803.6|13799.6|13825.4|13821.4|13803.6|13799.6|1040
1676475300000|2023-02-15 15:35:00|13802|13798|13791.1|13787.1|13806.7|13802.7|13791.1|13787.1|1325
1676475600000|2023-02-15 15:40:00|13794.2|13790.2|13781.7|13777.7|13806.7|13802.7|13778.6|13774.6|1222
1676475900000|2023-02-15 15:45:00|13778.6|13774.6|13762.9|13758.9|13781.7|13777.7|13759.8|13755.8|2069
1676476200000|2023-02-15 15:50:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|1021
1676476500000|2023-02-15 15:55:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|1259
1676476800000|2023-02-15 16:00:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13747.3|13743.3|1780
1676477100000|2023-02-15 16:05:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13750.4|13746.4|1013
1676477400000|2023-02-15 16:10:00|13762.9|13758.9|13750.4|13746.4|13766.1|13762.1|13750.4|13746.4|1276
1676477700000|2023-02-15 16:15:00|13747.3|13743.3|13756.7|13752.7|13758.3|13754.3|13747.3|13743.3|743
1676478000000|2023-02-15 16:20:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|696
1676478300000|2023-02-15 16:25:00|13747.3|13743.3|13753.6|13749.6|13759.8|13755.8|13747.3|13743.3|920
1676478600000|2023-02-15 16:30:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|654
1676478900000|2023-02-15 16:35:00|13750.4|13746.4|13756.7|13752.7|13762.9|13758.9|13747.3|13743.3|564
1676479200000|2023-02-15 16:40:00|13758.3|13754.3|13772.3|13768.3|13778.6|13774.6|13756.7|13752.7|969
1676479500000|2023-02-15 16:45:00|13769.2|13765.2|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|488
1676479800000|2023-02-15 16:50:00|13759.8|13755.8|13753.6|13749.6|13762.9|13758.9|13753.6|13749.6|438
1676480100000|2023-02-15 16:55:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|525
1676480400000|2023-02-15 17:00:00|13747.3|13743.3|13725.4|13721.4|13748.9|13744.9|13725.4|13721.4|810
1676480700000|2023-02-15 17:05:00|13722.3|13718.3|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|1023
1676481000000|2023-02-15 17:10:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13717.6|13713.6|1193
1676481300000|2023-02-15 17:15:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|283
1676481600000|2023-02-15 17:20:00|13714.5|13710.5|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|551
1676481900000|2023-02-15 17:25:00|13717.6|13713.6|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|759
1676482200000|2023-02-15 17:30:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|1186
1676482500000|2023-02-15 17:35:00|13705.1|13701.1|13703.6|13699.6|13719.2|13715.2|13703.6|13699.6|1227
1676482800000|2023-02-15 17:40:00|13706.7|13702.7|13712.9|13708.9|13716.1|13712.1|13700.4|13696.4|823
1676483100000|2023-02-15 17:45:00|13709.8|13705.8|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|1120
1676483400000|2023-02-15 17:50:00|13722.3|13718.3|13737.9|13733.9|13737.9|13733.9|13719.2|13715.2|1406
1676483700000|2023-02-15 17:55:00|13734.8|13730.8|13744.2|13740.2|13745.8|13741.8|13725.4|13721.4|1298
1676484000000|2023-02-15 18:00:00|13742.6|13738.6|13734.8|13730.8|13747.3|13743.3|13731.7|13727.7|1208
1676484300000|2023-02-15 18:05:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13714.5|13710.5|1496
1676484600000|2023-02-15 18:10:00|13730.1|13726.1|13737.9|13733.9|13737.9|13733.9|13727|13723|702
1676484900000|2023-02-15 18:15:00|13734.8|13730.8|13719.2|13715.2|13734.8|13730.8|13716.1|13712.1|617
1676485200000|2023-02-15 18:20:00|13722.3|13718.3|13720.8|13716.8|13722.3|13718.3|13716.1|13712.1|619
1676485500000|2023-02-15 18:25:00|13719.2|13715.2|13703.6|13699.6|13722.3|13718.3|13703.6|13699.6|804
1676485800000|2023-02-15 18:30:00|13700.4|13696.4|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|882
1676486100000|2023-02-15 18:35:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|662
1676486400000|2023-02-15 18:40:00|13692.6|13688.6|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|828
1676486700000|2023-02-15 18:45:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|1335
1676487000000|2023-02-15 18:50:00|13709.8|13705.8|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|4110
1676487300000|2023-02-15 18:55:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|514
1676487600000|2023-02-15 19:00:00|13694.2|13690.2|13703.6|13699.6|13708.3|13704.3|13694.2|13690.2|767
1676487900000|2023-02-15 19:05:00|13705.1|13701.1|13719.2|13715.2|13719.2|13715.2|13703.6|13699.6|901
1676488200000|2023-02-15 19:10:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|223
1676488500000|2023-02-15 19:15:00|13725.4|13721.4|13727|13723|13728.6|13724.6|13722.3|13718.3|428
1676488800000|2023-02-15 19:20:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|394
1676489100000|2023-02-15 19:25:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13716.1|13712.1|510
1676489400000|2023-02-15 19:30:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|460
1676489700000|2023-02-15 19:35:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|371
1676490000000|2023-02-15 19:40:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|390
1676490300000|2023-02-15 19:45:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|446
1676490600000|2023-02-15 19:50:00|13712.9|13708.9|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|671
1676490900000|2023-02-15 19:55:00|13722.3|13718.3|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|1837
1676491200000|2023-02-15 20:00:00|13722.3|13718.3|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|900
1676491500000|2023-02-15 20:05:00|13720.8|13716.8|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|334
1676491800000|2023-02-15 20:10:00|13717.6|13713.6|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|274
1676492100000|2023-02-15 20:15:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|286
1676492400000|2023-02-15 20:20:00|13714.5|13710.5|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|476
1676492700000|2023-02-15 20:25:00|13728.6|13724.6|13734.8|13730.8|13741.1|13737.1|13728.6|13724.6|732
1676493000000|2023-02-15 20:30:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|407
1676493300000|2023-02-15 20:35:00|13731.7|13727.7|13741.1|13737.1|13741.1|13737.1|13722.3|13718.3|771
1676493600000|2023-02-15 20:40:00|13737.9|13733.9|13734.8|13730.8|13744.2|13740.2|13734.8|13730.8|536
1676493900000|2023-02-15 20:45:00|13737.9|13733.9|13725.4|13721.4|13741.1|13737.1|13725.4|13721.4|582
1676494200000|2023-02-15 20:50:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|1188
1676494500000|2023-02-15 20:55:00|13737.9|13733.9|13752|13748|13756.7|13752.7|13734.8|13730.8|2724
1676494800000|2023-02-15 21:00:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13741.1|13737.1|1488
1676495100000|2023-02-15 21:05:00|13753.6|13749.6|13758.3|13754.3|13762.9|13758.9|13750.4|13746.4|918
1676495400000|2023-02-15 21:10:00|13759.8|13755.8|13756.7|13752.7|13769.2|13765.2|13753.6|13749.6|850
1676495700000|2023-02-15 21:15:00|13759.8|13755.8|13756.7|13752.7|13775.4|13771.4|13756.7|13752.7|3192
1676496000000|2023-02-15 21:20:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13737.9|13733.9|3213
1676496300000|2023-02-15 21:25:00|13773.9|13769.9|13750.4|13746.4|13773.9|13769.9|13744.2|13740.2|2804
1676496600000|2023-02-15 21:30:00|13753.6|13749.6|13766.1|13762.1|13769.2|13765.2|13750.4|13746.4|1424
1676496900000|2023-02-15 21:35:00|13764.5|13760.5|13759.8|13755.8|13777|13773|13756.7|13752.7|1208
1676497200000|2023-02-15 21:40:00|13758.3|13754.3|13747.3|13743.3|13758.3|13754.3|13744.2|13740.2|772
1676497500000|2023-02-15 21:45:00|13745.8|13741.8|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|764
1676497800000|2023-02-15 21:50:00|13734.8|13730.8|13720.8|13716.8|13734.8|13730.8|13719.2|13715.2|1549
1676498100000|2023-02-15 21:55:00|13722.3|13718.3|13728.6|13724.6|13744.2|13740.2|13719.2|13715.2|1612
1676502000000|2023-02-15 23:00:00|13722.3|13718.3|13720.8|13716.8|13722.3|13718.3|13714.5|13710.5|90
1676502300000|2023-02-15 23:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|31
1676502600000|2023-02-15 23:10:00|13723.9|13719.9|13719.2|13715.2|13723.9|13719.9|13719.2|13715.2|39
1676502900000|2023-02-15 23:15:00|13717.6|13713.6|13717.6|13713.6|13719.2|13715.2|13716.1|13712.1|14
1676503200000|2023-02-15 23:20:00|13716.1|13712.1|13716.1|13712.1|13717.6|13713.6|13716.1|13712.1|1
1676503500000|2023-02-15 23:25:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|129
1676503800000|2023-02-15 23:30:00|13722.3|13718.3|13717.6|13713.6|13722.3|13718.3|13717.6|13713.6|90
1676504100000|2023-02-15 23:35:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|83
1676504400000|2023-02-15 23:40:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|61
1676504700000|2023-02-15 23:45:00|13714.5|13710.5|13709.8|13705.8|13714.5|13710.5|13709.8|13705.8|70
1676505000000|2023-02-15 23:50:00|13708.3|13704.3|13711.4|13707.4|13712.9|13708.9|13708.3|13704.3|32
1676505300000|2023-02-15 23:55:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|19
1676505600000|2023-02-16 00:00:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|157
1676505900000|2023-02-16 00:05:00|13719.2|13715.2|13717.6|13713.6|13722.3|13718.3|13716.1|13712.1|106
1676506200000|2023-02-16 00:10:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|65
1676506500000|2023-02-16 00:15:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|70
1676506800000|2023-02-16 00:20:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|83
1676507100000|2023-02-16 00:25:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|136
1676507400000|2023-02-16 00:30:00|13697.3|13693.3|13716.1|13712.1|13719.2|13715.2|13697.3|13693.3|360
1676507700000|2023-02-16 00:35:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|222
1676508000000|2023-02-16 00:40:00|13717.6|13713.6|13716.1|13712.1|13722.3|13718.3|13714.5|13710.5|103
1676508300000|2023-02-16 00:45:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|44
1676508600000|2023-02-16 00:50:00|13714.5|13710.5|13728.6|13724.6|13728.6|13724.6|13714.5|13710.5|45
1676508900000|2023-02-16 00:55:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|25
1676509200000|2023-02-16 01:00:00|13725.4|13721.4|13727|13723|13731.7|13727.7|13725.4|13721.4|150
1676509500000|2023-02-16 01:05:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|112
1676509800000|2023-02-16 01:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|158
1676510100000|2023-02-16 01:15:00|13747.3|13743.3|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|117
1676510400000|2023-02-16 01:20:00|13741.1|13737.1|13733.3|13729.3|13741.1|13737.1|13731.7|13727.7|56
1676510700000|2023-02-16 01:25:00|13734.8|13730.8|13744.2|13740.2|13744.2|13740.2|13731.7|13727.7|42
1676511000000|2023-02-16 01:30:00|13745.8|13741.8|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|76
1676511300000|2023-02-16 01:35:00|13747.3|13743.3|13744.2|13740.2|13748.9|13744.9|13741.1|13737.1|61
1676511600000|2023-02-16 01:40:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|62
1676511900000|2023-02-16 01:45:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|27
1676512200000|2023-02-16 01:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|11
1676512500000|2023-02-16 01:55:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|81
1676512800000|2023-02-16 02:00:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|116
1676513100000|2023-02-16 02:05:00|13758.3|13754.3|13750.4|13746.4|13758.3|13754.3|13750.4|13746.4|79
1676513400000|2023-02-16 02:10:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|37
1676513700000|2023-02-16 02:15:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|63
1676514000000|2023-02-16 02:20:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|58
1676514300000|2023-02-16 02:25:00|13758.3|13754.3|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|137
1676514600000|2023-02-16 02:30:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|73
1676514900000|2023-02-16 02:35:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|64
1676515200000|2023-02-16 02:40:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|53
1676515500000|2023-02-16 02:45:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|52
1676515800000|2023-02-16 02:50:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|33
1676516100000|2023-02-16 02:55:00|13764.5|13760.5|13764.5|13760.5|13764.5|13760.5|13764.5|13760.5|21
1676516400000|2023-02-16 03:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|23
1676516700000|2023-02-16 03:05:00|13764.5|13760.5|13759.8|13755.8|13764.5|13760.5|13756.7|13752.7|52
1676517000000|2023-02-16 03:10:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|27
1676517300000|2023-02-16 03:15:00|13764.5|13760.5|13761.4|13757.4|13766.1|13762.1|13759.8|13755.8|52
1676517600000|2023-02-16 03:20:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|126
1676517900000|2023-02-16 03:25:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|9
1676518200000|2023-02-16 03:30:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|49
1676518500000|2023-02-16 03:35:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|65
1676518800000|2023-02-16 03:40:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|62
1676519100000|2023-02-16 03:45:00|13772.3|13768.3|13781.7|13777.7|13781.7|13777.7|13769.2|13765.2|154
1676519400000|2023-02-16 03:50:00|13778.6|13774.6|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|337
1676519700000|2023-02-16 03:55:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13781.7|13777.7|71
1676520000000|2023-02-16 04:00:00|13787.9|13783.9|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|88
1676520300000|2023-02-16 04:05:00|13780.1|13776.1|13781.7|13777.7|13787.9|13783.9|13778.6|13774.6|143
1676520600000|2023-02-16 04:10:00|13780.1|13776.1|13766.1|13762.1|13781.7|13777.7|13766.1|13762.1|76
1676520900000|2023-02-16 04:15:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|44
1676521200000|2023-02-16 04:20:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|44
1676521500000|2023-02-16 04:25:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|39
1676521800000|2023-02-16 04:30:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|28
1676522100000|2023-02-16 04:35:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|25
1676522400000|2023-02-16 04:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|40
1676522700000|2023-02-16 04:45:00|13773.9|13769.9|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|39
1676523000000|2023-02-16 04:50:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|44
1676523300000|2023-02-16 04:55:00|||||||||4
1676523600000|2023-02-16 05:00:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|63
1676523900000|2023-02-16 05:05:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|34
1676524200000|2023-02-16 05:10:00|13767.6|13763.6|13769.2|13765.2|13770.8|13766.8|13766.1|13762.1|35
1676524500000|2023-02-16 05:15:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|17
1676524800000|2023-02-16 05:20:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|32
1676525100000|2023-02-16 05:25:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13772.3|13768.3|22
1676525400000|2023-02-16 05:30:00|13775.4|13771.4|13767.6|13763.6|13775.4|13771.4|13767.6|13763.6|50
1676525700000|2023-02-16 05:35:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|33
1676526000000|2023-02-16 05:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|15
1676526300000|2023-02-16 05:45:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|64
1676526600000|2023-02-16 05:50:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|14
1676526900000|2023-02-16 05:55:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|25
1676527200000|2023-02-16 06:00:00|13770.8|13766.8|13766.1|13762.1|13770.8|13766.8|13766.1|13762.1|24
1676527500000|2023-02-16 06:05:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|37
1676527800000|2023-02-16 06:10:00|||||||||19
1676528100000|2023-02-16 06:15:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|10
1676528400000|2023-02-16 06:20:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|29
1676528700000|2023-02-16 06:25:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|40
1676529000000|2023-02-16 06:30:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|26
1676529300000|2023-02-16 06:35:00|13767.6|13763.6|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|20
1676529600000|2023-02-16 06:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|30
1676529900000|2023-02-16 06:45:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|53
1676530200000|2023-02-16 06:50:00|13769.2|13765.2|13770.8|13766.8|13772.3|13768.3|13769.2|13765.2|159
1676530500000|2023-02-16 06:55:00|13769.2|13765.2|13766.1|13762.1|13770.8|13766.8|13766.1|13762.1|53
1676530800000|2023-02-16 07:00:00|13764.5|13760.5|13756.7|13752.7|13764.5|13760.5|13756.7|13752.7|95
1676531100000|2023-02-16 07:05:00|13758.3|13754.3|13753.6|13749.6|13761.4|13757.4|13753.6|13749.6|57
1676531400000|2023-02-16 07:10:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|63
1676531700000|2023-02-16 07:15:00|13755.1|13751.1|13762.9|13758.9|13766.1|13762.1|13755.1|13751.1|287
1676532000000|2023-02-16 07:20:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|102
1676532300000|2023-02-16 07:25:00|13766.1|13762.1|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|64
1676532600000|2023-02-16 07:30:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13764.5|13760.5|94
1676532900000|2023-02-16 07:35:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|45
1676533200000|2023-02-16 07:40:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|205
1676533500000|2023-02-16 07:45:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13766.1|13762.1|101
1676533800000|2023-02-16 07:50:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|202
1676534100000|2023-02-16 07:55:00|13773.9|13769.9|13777|13773|13777|13773|13772.3|13768.3|95
1676534400000|2023-02-16 08:00:00|13775.4|13771.4|13759.8|13755.8|13778.6|13774.6|13759.8|13755.8|262
1676534700000|2023-02-16 08:05:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|222
1676535000000|2023-02-16 08:10:00|13764.5|13760.5|13750.4|13746.4|13766.1|13762.1|13747.3|13743.3|271
1676535300000|2023-02-16 08:15:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|89
1676535600000|2023-02-16 08:20:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|182
1676535900000|2023-02-16 08:25:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|126
1676536200000|2023-02-16 08:30:00|13752|13748|13734.8|13730.8|13753.6|13749.6|13734.8|13730.8|594
1676536500000|2023-02-16 08:35:00|13736.4|13732.4|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|171
1676536800000|2023-02-16 08:40:00|13742.6|13738.6|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|99
1676537100000|2023-02-16 08:45:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|128
1676537400000|2023-02-16 08:50:00|13748.9|13744.9|13759.8|13755.8|13759.8|13755.8|13747.3|13743.3|75
1676537700000|2023-02-16 08:55:00|13761.4|13757.4|13750.4|13746.4|13766.1|13762.1|13750.4|13746.4|315
1676538000000|2023-02-16 09:00:00|13753.6|13749.6|13766.1|13762.1|13766.1|13762.1|13753.6|13749.6|145
1676538300000|2023-02-16 09:05:00|13767.6|13763.6|13778.6|13774.6|13778.6|13774.6|13766.1|13762.1|278
1676538600000|2023-02-16 09:10:00|13777|13773|13781.7|13777.7|13781.7|13777.7|13775.4|13771.4|221
1676538900000|2023-02-16 09:15:00|13780.1|13776.1|13766.1|13762.1|13781.7|13777.7|13766.1|13762.1|241
1676539200000|2023-02-16 09:20:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|191
1676539500000|2023-02-16 09:25:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|118
1676539800000|2023-02-16 09:30:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|67
1676540100000|2023-02-16 09:35:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|72
1676540400000|2023-02-16 09:40:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|150
1676540700000|2023-02-16 09:45:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|84
1676541000000|2023-02-16 09:50:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|188
1676541300000|2023-02-16 09:55:00|13752|13748|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|249
1676541600000|2023-02-16 10:00:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|106
1676541900000|2023-02-16 10:05:00|13742.6|13738.6|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|88
1676542200000|2023-02-16 10:10:00|13741.1|13737.1|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|258
1676542500000|2023-02-16 10:15:00|13736.4|13732.4|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|151
1676542800000|2023-02-16 10:20:00|13733.3|13729.3|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|150
1676543100000|2023-02-16 10:25:00|13725.4|13721.4|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|196
1676543400000|2023-02-16 10:30:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13736.4|13732.4|90
1676543700000|2023-02-16 10:35:00|13744.2|13740.2|13739.5|13735.5|13744.2|13740.2|13734.8|13730.8|163
1676544000000|2023-02-16 10:40:00|13737.9|13733.9|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|72
1676544300000|2023-02-16 10:45:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|158
1676544600000|2023-02-16 10:50:00|13736.4|13732.4|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|83
1676544900000|2023-02-16 10:55:00|13731.7|13727.7|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|87
1676545200000|2023-02-16 11:00:00|13736.4|13732.4|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|249
1676545500000|2023-02-16 11:05:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13725.4|13721.4|505
1676545800000|2023-02-16 11:10:00|13725.4|13721.4|13722.3|13718.3|13731.7|13727.7|13719.2|13715.2|501
1676546100000|2023-02-16 11:15:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|413
1676546400000|2023-02-16 11:20:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|221
1676546700000|2023-02-16 11:25:00|13717.6|13713.6|13712.9|13708.9|13719.2|13715.2|13706.7|13702.7|555
1676547000000|2023-02-16 11:30:00|13719.2|13715.2|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|555
1676547300000|2023-02-16 11:35:00|13705.1|13701.1|13697.3|13693.3|13705.1|13701.1|13697.3|13693.3|395
1676547600000|2023-02-16 11:40:00|13700.4|13696.4|13700.4|13696.4|13702|13698|13697.3|13693.3|335
1676547900000|2023-02-16 11:45:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|436
1676548200000|2023-02-16 11:50:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|142
1676548500000|2023-02-16 11:55:00|13703.6|13699.6|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|571
1676548800000|2023-02-16 12:00:00|13708.3|13704.3|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|482
1676549100000|2023-02-16 12:05:00|13711.4|13707.4|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|499
1676549400000|2023-02-16 12:10:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|230
1676549700000|2023-02-16 12:15:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|203
1676550000000|2023-02-16 12:20:00|13700.4|13696.4|13703.6|13699.6|13709.8|13705.8|13697.3|13693.3|524
1676550300000|2023-02-16 12:25:00|13706.7|13702.7|13695.8|13691.8|13706.7|13702.7|13694.2|13690.2|537
1676550600000|2023-02-16 12:30:00|13694.2|13690.2|13691.1|13687.1|13700.4|13696.4|13687.9|13683.9|356
1676550900000|2023-02-16 12:35:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|423
1676551200000|2023-02-16 12:40:00|13695.8|13691.8|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|473
1676551500000|2023-02-16 12:45:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|551
1676551800000|2023-02-16 12:50:00|13689.5|13685.5|13684.8|13680.8|13694.2|13690.2|13678.6|13674.6|451
1676552100000|2023-02-16 12:55:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|728
1676552400000|2023-02-16 13:00:00|13686.4|13682.4|13677|13673|13687.9|13683.9|13677|13673|780
1676552700000|2023-02-16 13:05:00|13678.6|13674.6|13670.8|13666.8|13683.3|13679.3|13669.2|13665.2|641
1676553000000|2023-02-16 13:10:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13659.8|13655.8|628
1676553300000|2023-02-16 13:15:00|13662.9|13658.9|13672.3|13668.3|13684.8|13680.8|13662.9|13658.9|791
1676553600000|2023-02-16 13:20:00|13669.2|13665.2|13678.6|13674.6|13687.9|13683.9|13659.8|13655.8|1278
1676553900000|2023-02-16 13:25:00|13675.4|13671.4|13677|13673|13681.7|13677.7|13669.2|13665.2|774
1676554200000|2023-02-16 13:30:00|13659.8|13655.8|13644.2|13640.2|13666.1|13662.1|13620.8|13616.8|2440
1676554500000|2023-02-16 13:35:00|13647.3|13643.3|13672.3|13668.3|13672.3|13668.3|13647.3|13643.3|4054
1676554800000|2023-02-16 13:40:00|13675.4|13671.4|13650.4|13646.4|13675.4|13671.4|13634.8|13630.8|1712
1676555100000|2023-02-16 13:45:00|13644.2|13640.2|13619.2|13615.2|13652|13648|13612.9|13608.9|2700
1676555400000|2023-02-16 13:50:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13609.8|13605.8|3902
1676555700000|2023-02-16 13:55:00|13623.9|13619.9|13631.7|13627.7|13637.9|13633.9|13616.1|13612.1|1571
1676556000000|2023-02-16 14:00:00|13628.6|13624.6|13625.4|13621.4|13644.2|13640.2|13619.2|13615.2|1506
1676556300000|2023-02-16 14:05:00|13627|13623|13606.7|13602.7|13631.7|13627.7|13603.6|13599.6|1929
1676556600000|2023-02-16 14:10:00|13609.8|13605.8|13600.4|13596.4|13612.9|13608.9|13597.3|13593.3|1179
1676556900000|2023-02-16 14:15:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|1350
1676557200000|2023-02-16 14:20:00|13592.6|13588.6|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|1212
1676557500000|2023-02-16 14:25:00|13600.4|13596.4|13597.3|13593.3|13606.7|13602.7|13591.1|13587.1|1357
1676557800000|2023-02-16 14:30:00|13598.9|13594.9|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|1148
1676558100000|2023-02-16 14:35:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13566.1|13562.1|1655
1676558400000|2023-02-16 14:40:00|13581.7|13577.7|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|946
1676558700000|2023-02-16 14:45:00|13566.1|13562.1|13559.8|13555.8|13572.3|13568.3|13559.8|13555.8|1052
1676559000000|2023-02-16 14:50:00|13562.9|13558.9|13556.7|13552.7|13566.1|13562.1|13550.4|13546.4|1348
1676559300000|2023-02-16 14:55:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|1263
1676559600000|2023-02-16 15:00:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|1478
1676559900000|2023-02-16 15:05:00|13567.6|13563.6|13559.8|13555.8|13567.6|13563.6|13553.6|13549.6|3137
1676560200000|2023-02-16 15:10:00|13562.9|13558.9|13591.1|13587.1|13594.2|13590.2|13562.9|13558.9|3138
1676560500000|2023-02-16 15:15:00|13587.9|13583.9|13597.3|13593.3|13609.8|13605.8|13584.8|13580.8|1817
1676560800000|2023-02-16 15:20:00|13594.2|13590.2|13603.6|13599.6|13603.6|13599.6|13587.9|13583.9|1513
1676561100000|2023-02-16 15:25:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|1363
1676561400000|2023-02-16 15:30:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13600.4|13596.4|1062
1676561700000|2023-02-16 15:35:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13600.4|13596.4|922
1676562000000|2023-02-16 15:40:00|13609.8|13605.8|13597.3|13593.3|13612.9|13608.9|13597.3|13593.3|1513
1676562300000|2023-02-16 15:45:00|13603.6|13599.6|13587.9|13583.9|13603.6|13599.6|13587.9|13583.9|848
1676562600000|2023-02-16 15:50:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|843
1676562900000|2023-02-16 15:55:00|13586.4|13582.4|13597.3|13593.3|13600.4|13596.4|13586.4|13582.4|864
1676563200000|2023-02-16 16:00:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|712
1676563500000|2023-02-16 16:05:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|636
1676563800000|2023-02-16 16:10:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|1176
1676564100000|2023-02-16 16:15:00|13606.7|13602.7|13597.3|13593.3|13609.8|13605.8|13594.2|13590.2|1207
1676564400000|2023-02-16 16:20:00|13603.6|13599.6|13612.9|13608.9|13619.2|13615.2|13600.4|13596.4|1041
1676564700000|2023-02-16 16:25:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|670
1676565000000|2023-02-16 16:30:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|810
1676565300000|2023-02-16 16:35:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|3766
1676565600000|2023-02-16 16:40:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|1940
1676565900000|2023-02-16 16:45:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|476
1676566200000|2023-02-16 16:50:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|1088
1676566500000|2023-02-16 16:55:00|13609.8|13605.8|13600.4|13596.4|13616.1|13612.1|13600.4|13596.4|945
1676566800000|2023-02-16 17:00:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13594.2|13590.2|1232
1676567100000|2023-02-16 17:05:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|612
1676567400000|2023-02-16 17:10:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|393
1676567700000|2023-02-16 17:15:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13605.1|13601.1|213
1676568000000|2023-02-16 17:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13608.3|13604.3|519
1676568300000|2023-02-16 17:25:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|494
1676568600000|2023-02-16 17:30:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|236
1676568900000|2023-02-16 17:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|574
1676569200000|2023-02-16 17:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|430
1676569500000|2023-02-16 17:45:00|13617.6|13613.6|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|461
1676569800000|2023-02-16 17:50:00|13609.8|13605.8|13594.2|13590.2|13609.8|13605.8|13591.1|13587.1|781
1676570100000|2023-02-16 17:55:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13581.7|13577.7|838
1676570400000|2023-02-16 18:00:00|13589.5|13585.5|13569.2|13565.2|13589.5|13585.5|13569.2|13565.2|1482
1676570700000|2023-02-16 18:05:00|13572.3|13568.3|13578.6|13574.6|13584.8|13580.8|13569.2|13565.2|1042
1676571000000|2023-02-16 18:10:00|13575.4|13571.4|13569.2|13565.2|13581.7|13577.7|13566.1|13562.1|534
1676571300000|2023-02-16 18:15:00|13572.3|13568.3|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|347
1676571600000|2023-02-16 18:20:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|459
1676571900000|2023-02-16 18:25:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13559.8|13555.8|413
1676572200000|2023-02-16 18:30:00|13566.1|13562.1|13584.8|13580.8|13584.8|13580.8|13566.1|13562.1|6116
1676572500000|2023-02-16 18:35:00|13586.4|13582.4|13598.9|13594.9|13600.4|13596.4|13584.8|13580.8|978
1676572800000|2023-02-16 18:40:00|13600.4|13596.4|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|535
1676573100000|2023-02-16 18:45:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|590
1676573400000|2023-02-16 18:50:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|310
1676573700000|2023-02-16 18:55:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|580
1676574000000|2023-02-16 19:00:00|13595.8|13591.8|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|743
1676574300000|2023-02-16 19:05:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|328
1676574600000|2023-02-16 19:10:00|13600.4|13596.4|13587.9|13583.9|13603.6|13599.6|13584.8|13580.8|1200
1676574900000|2023-02-16 19:15:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|406
1676575200000|2023-02-16 19:20:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|7338
1676575500000|2023-02-16 19:25:00|13572.3|13568.3|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|581
1676575800000|2023-02-16 19:30:00|13566.1|13562.1|13578.6|13574.6|13581.7|13577.7|13566.1|13562.1|373
1676576100000|2023-02-16 19:35:00|13575.4|13571.4|13584.8|13580.8|13591.1|13587.1|13575.4|13571.4|584
1676576400000|2023-02-16 19:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|358
1676576700000|2023-02-16 19:45:00|13580.1|13576.1|13566.1|13562.1|13581.7|13577.7|13566.1|13562.1|568
1676577000000|2023-02-16 19:50:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13562.9|13558.9|822
1676577300000|2023-02-16 19:55:00|13569.2|13565.2|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|1317
1676577600000|2023-02-16 20:00:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|766
1676577900000|2023-02-16 20:05:00|13555.1|13551.1|13556.7|13552.7|13562.9|13558.9|13537.9|13533.9|3004
1676578200000|2023-02-16 20:10:00|13555.1|13551.1|13566.1|13562.1|13566.1|13562.1|13553.6|13549.6|7204
1676578500000|2023-02-16 20:15:00|13562.9|13558.9|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|1110
1676578800000|2023-02-16 20:20:00|13559.8|13555.8|13550.4|13546.4|13569.2|13565.2|13547.3|13543.3|847
1676579100000|2023-02-16 20:25:00|13553.6|13549.6|13531.7|13527.7|13553.6|13549.6|13531.7|13527.7|5470
1676579400000|2023-02-16 20:30:00|13534.8|13530.8|13516.1|13512.1|13534.8|13530.8|13506.7|13502.7|1498
1676579700000|2023-02-16 20:35:00|13517.6|13513.6|13528.6|13524.6|13534.8|13530.8|13512.9|13508.9|1015
1676580000000|2023-02-16 20:40:00|13531.7|13527.7|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|720
1676580300000|2023-02-16 20:45:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|508
1676580600000|2023-02-16 20:50:00|13517.6|13513.6|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|2251
1676580900000|2023-02-16 20:55:00|13519.2|13515.2|13544.2|13540.2|13553.6|13549.6|13517.6|13513.6|3869
1676581200000|2023-02-16 21:00:00|13541.1|13537.1|13528.6|13524.6|13547.3|13543.3|13528.6|13524.6|1679
1676581500000|2023-02-16 21:05:00|13527|13523|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|438
1676581800000|2023-02-16 21:10:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13533.3|13529.3|735
1676582100000|2023-02-16 21:15:00|13537.9|13533.9|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|1030
1676582400000|2023-02-16 21:20:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|1367
1676582700000|2023-02-16 21:25:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|992
1676583000000|2023-02-16 21:30:00|13519.2|13515.2|13531.7|13527.7|13533.3|13529.3|13517.6|13513.6|620
1676583300000|2023-02-16 21:35:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|861
1676583600000|2023-02-16 21:40:00|13531.7|13527.7|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|949
1676583900000|2023-02-16 21:45:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|241
1676584200000|2023-02-16 21:50:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|347
1676584500000|2023-02-16 21:55:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|390
1676588400000|2023-02-16 23:00:00|13533.3|13529.3|13534.8|13530.8|13541.1|13537.1|13533.3|13529.3|104
1676588700000|2023-02-16 23:05:00|13531.7|13527.7|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|50
1676589000000|2023-02-16 23:10:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|30
1676589300000|2023-02-16 23:15:00|13530.1|13526.1|13528.6|13524.6|13530.1|13526.1|13528.6|13524.6|9
1676589600000|2023-02-16 23:20:00|13530.1|13526.1|13528.6|13524.6|13530.1|13526.1|13528.6|13524.6|21
1676589900000|2023-02-16 23:25:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13530.1|13526.1|17
1676590200000|2023-02-16 23:30:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|11
1676590500000|2023-02-16 23:35:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|2
1676590800000|2023-02-16 23:40:00|||||||||101
1676591100000|2023-02-16 23:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|8
1676591400000|2023-02-16 23:50:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|20
1676591700000|2023-02-16 23:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|13
1676592000000|2023-02-17 00:00:00|13533.3|13529.3|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|75
1676592300000|2023-02-17 00:05:00|13527|13523|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|30
1676592600000|2023-02-17 00:10:00|13527|13523|13530.1|13526.1|13531.7|13527.7|13525.4|13521.4|28
1676592900000|2023-02-17 00:15:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|83
1676593200000|2023-02-17 00:20:00|13527|13523|13519.2|13515.2|13527|13523|13519.2|13515.2|75
1676593500000|2023-02-17 00:25:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|148
1676593800000|2023-02-17 00:30:00|13519.2|13515.2|13514.5|13510.5|13519.2|13515.2|13512.9|13508.9|156
1676594100000|2023-02-17 00:35:00|13512.9|13508.9|13511.4|13507.4|13512.9|13508.9|13509.8|13505.8|44
1676594400000|2023-02-17 00:40:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|113
1676594700000|2023-02-17 00:45:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|25
1676595000000|2023-02-17 00:50:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|113
1676595300000|2023-02-17 00:55:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|9
1676595600000|2023-02-17 01:00:00|13506.7|13502.7|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|49
1676595900000|2023-02-17 01:05:00|13517.6|13513.6|13512.9|13508.9|13517.6|13513.6|13512.9|13508.9|123
1676596200000|2023-02-17 01:10:00|13514.5|13510.5|13511.4|13507.4|13519.2|13515.2|13508.3|13504.3|128
1676596500000|2023-02-17 01:15:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|92
1676596800000|2023-02-17 01:20:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|84
1676597100000|2023-02-17 01:25:00|13506.7|13502.7|13506.7|13502.7|13508.3|13504.3|13506.7|13502.7|36
1676597400000|2023-02-17 01:30:00|||||||||37
1676597700000|2023-02-17 01:35:00|13508.3|13504.3|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|94
1676598000000|2023-02-17 01:40:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|88
1676598300000|2023-02-17 01:45:00|13494.2|13490.2|13481.7|13477.7|13494.2|13490.2|13478.6|13474.6|188
1676598600000|2023-02-17 01:50:00|13484.8|13480.8|13475.4|13471.4|13484.8|13480.8|13469.2|13465.2|219
1676598900000|2023-02-17 01:55:00|13477|13473|13478.6|13474.6|13483.3|13479.3|13475.4|13471.4|57
1676599200000|2023-02-17 02:00:00|13475.4|13471.4|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|278
1676599500000|2023-02-17 02:05:00|13464.5|13460.5|13469.2|13465.2|13470.8|13466.8|13464.5|13460.5|79
1676599800000|2023-02-17 02:10:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|35
1676600100000|2023-02-17 02:15:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|105
1676600400000|2023-02-17 02:20:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|49
1676600700000|2023-02-17 02:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|21
1676601000000|2023-02-17 02:30:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|91
1676601300000|2023-02-17 02:35:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|50
1676601600000|2023-02-17 02:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|56
1676601900000|2023-02-17 02:45:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|55
1676602200000|2023-02-17 02:50:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|28
1676602500000|2023-02-17 02:55:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|31
1676602800000|2023-02-17 03:00:00|13478.6|13474.6|13483.3|13479.3|13484.8|13480.8|13478.6|13474.6|83
1676603100000|2023-02-17 03:05:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|72
1676603400000|2023-02-17 03:10:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|58
1676603700000|2023-02-17 03:15:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|83
1676604000000|2023-02-17 03:20:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|51
1676604300000|2023-02-17 03:25:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|32
1676604600000|2023-02-17 03:30:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|35
1676604900000|2023-02-17 03:35:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|20
1676605200000|2023-02-17 03:40:00|13484.8|13480.8|13487.9|13483.9|13489.5|13485.5|13484.8|13480.8|16
1676605500000|2023-02-17 03:45:00|13486.4|13482.4|13487.9|13483.9|13489.5|13485.5|13484.8|13480.8|39
1676605800000|2023-02-17 03:50:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|29
1676606100000|2023-02-17 03:55:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|50
1676606400000|2023-02-17 04:00:00|||||||||6
1676606700000|2023-02-17 04:05:00|13489.5|13485.5|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|16
1676607000000|2023-02-17 04:10:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|12
1676607300000|2023-02-17 04:15:00|13486.4|13482.4|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|99
1676607600000|2023-02-17 04:20:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|29
1676607900000|2023-02-17 04:25:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|31
1676608200000|2023-02-17 04:30:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|24
1676608500000|2023-02-17 04:35:00|13480.1|13476.1|13491.1|13487.1|13491.1|13487.1|13480.1|13476.1|197
1676608800000|2023-02-17 04:40:00|13489.5|13485.5|13489.5|13485.5|13491.1|13487.1|13489.5|13485.5|18
1676609100000|2023-02-17 04:45:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|44
1676609400000|2023-02-17 04:50:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|30
1676609700000|2023-02-17 04:55:00|||||||||23
1676610000000|2023-02-17 05:00:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|9
1676610300000|2023-02-17 05:05:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|33
1676610600000|2023-02-17 05:10:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|37
1676610900000|2023-02-17 05:15:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|30
1676611200000|2023-02-17 05:20:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|37
1676611500000|2023-02-17 05:25:00|13495.8|13491.8|13487.9|13483.9|13495.8|13491.8|13487.9|13483.9|186
1676611800000|2023-02-17 05:30:00|13486.4|13482.4|13486.4|13482.4|13486.4|13482.4|13486.4|13482.4|39
1676612100000|2023-02-17 05:35:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|8
1676612400000|2023-02-17 05:40:00|||||||||34
1676612700000|2023-02-17 05:45:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13486.4|13482.4|4
1676613000000|2023-02-17 05:50:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|24
1676613300000|2023-02-17 05:55:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|136
1676613600000|2023-02-17 06:00:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|35
1676613900000|2023-02-17 06:05:00|13478.6|13474.6|13477|13473|13478.6|13474.6|13477|13473|20
1676614200000|2023-02-17 06:10:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|8
1676614500000|2023-02-17 06:15:00|||||||||10
1676614800000|2023-02-17 06:20:00|||||||||18
1676615100000|2023-02-17 06:25:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|19
1676615400000|2023-02-17 06:30:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|49
1676615700000|2023-02-17 06:35:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|17
1676616000000|2023-02-17 06:40:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|13
1676616300000|2023-02-17 06:45:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|46
1676616600000|2023-02-17 06:50:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13477|13473|39
1676616900000|2023-02-17 06:55:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|19
1676617200000|2023-02-17 07:00:00|13473.9|13469.9|13466.1|13462.1|13473.9|13469.9|13456.7|13452.7|245
1676617500000|2023-02-17 07:05:00|13462.9|13458.9|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|177
1676617800000|2023-02-17 07:10:00|13473.9|13469.9|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|109
1676618100000|2023-02-17 07:15:00|13480.1|13476.1|13480.1|13476.1|13481.7|13477.7|13475.4|13471.4|75
1676618400000|2023-02-17 07:20:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|106
1676618700000|2023-02-17 07:25:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|87
1676619000000|2023-02-17 07:30:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|111
1676619300000|2023-02-17 07:35:00|13489.5|13485.5|13497.3|13493.3|13500.4|13496.4|13487.9|13483.9|95
1676619600000|2023-02-17 07:40:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|124
1676619900000|2023-02-17 07:45:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|95
1676620200000|2023-02-17 07:50:00|13483.3|13479.3|13462.9|13458.9|13483.3|13479.3|13459.8|13455.8|295
1676620500000|2023-02-17 07:55:00|13461.4|13457.4|13448.9|13444.9|13466.1|13462.1|13447.3|13443.3|471
1676620800000|2023-02-17 08:00:00|13450.4|13446.4|13434.8|13430.8|13453.6|13449.6|13431.7|13427.7|579
1676621100000|2023-02-17 08:05:00|13433.3|13429.3|13416.1|13412.1|13434.8|13430.8|13412.9|13408.9|288
1676621400000|2023-02-17 08:10:00|13412.9|13408.9|13431.7|13427.7|13437.9|13433.9|13412.9|13408.9|620
1676621700000|2023-02-17 08:15:00|13434.8|13430.8|13447.3|13443.3|13450.4|13446.4|13434.8|13430.8|662
1676622000000|2023-02-17 08:20:00|13445.8|13441.8|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|301
1676622300000|2023-02-17 08:25:00|13456.7|13452.7|13447.3|13443.3|13461.4|13457.4|13444.2|13440.2|206
1676622600000|2023-02-17 08:30:00|13445.8|13441.8|13469.2|13465.2|13469.2|13465.2|13445.8|13441.8|167
1676622900000|2023-02-17 08:35:00|13466.1|13462.1|13453.6|13449.6|13470.8|13466.8|13450.4|13446.4|408
1676623200000|2023-02-17 08:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13444.2|13440.2|136
1676623500000|2023-02-17 08:45:00|13452|13448|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|249
1676623800000|2023-02-17 08:50:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|292
1676624100000|2023-02-17 08:55:00|13459.8|13455.8|13462.9|13458.9|13470.8|13466.8|13456.7|13452.7|653
1676624400000|2023-02-17 09:00:00|13459.8|13455.8|13444.2|13440.2|13461.4|13457.4|13441.1|13437.1|375
1676624700000|2023-02-17 09:05:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|323
1676625000000|2023-02-17 09:10:00|13439.5|13435.5|13441.1|13437.1|13442.6|13438.6|13428.6|13424.6|424
1676625300000|2023-02-17 09:15:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|199
1676625600000|2023-02-17 09:20:00|13445.8|13441.8|13447.3|13443.3|13448.9|13444.9|13444.2|13440.2|157
1676625900000|2023-02-17 09:25:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|246
1676626200000|2023-02-17 09:30:00|13459.8|13455.8|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|140
1676626500000|2023-02-17 09:35:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|137
1676626800000|2023-02-17 09:40:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|199
1676627100000|2023-02-17 09:45:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|255
1676627400000|2023-02-17 09:50:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|287
1676627700000|2023-02-17 09:55:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|256
1676628000000|2023-02-17 10:00:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|249
1676628300000|2023-02-17 10:05:00|13470.8|13466.8|13459.8|13455.8|13472.3|13468.3|13459.8|13455.8|121
1676628600000|2023-02-17 10:10:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|176
1676628900000|2023-02-17 10:15:00|13452|13448|13459.8|13455.8|13462.9|13458.9|13452|13448|170
1676629200000|2023-02-17 10:20:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|258
1676629500000|2023-02-17 10:25:00|13458.3|13454.3|13450.4|13446.4|13459.8|13455.8|13450.4|13446.4|168
1676629800000|2023-02-17 10:30:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|91
1676630100000|2023-02-17 10:35:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|237
1676630400000|2023-02-17 10:40:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|279
1676630700000|2023-02-17 10:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13458.3|13454.3|125
1676631000000|2023-02-17 10:50:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|173
1676631300000|2023-02-17 10:55:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|71
1676631600000|2023-02-17 11:00:00|13467.6|13463.6|13456.7|13452.7|13467.6|13463.6|13456.7|13452.7|117
1676631900000|2023-02-17 11:05:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|126
1676632200000|2023-02-17 11:10:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|106
1676632500000|2023-02-17 11:15:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|121
1676632800000|2023-02-17 11:20:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|30
1676633100000|2023-02-17 11:25:00|13447.3|13443.3|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|203
1676633400000|2023-02-17 11:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|86
1676633700000|2023-02-17 11:35:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|210
1676634000000|2023-02-17 11:40:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|124
1676634300000|2023-02-17 11:45:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|101
1676634600000|2023-02-17 11:50:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|140
1676634900000|2023-02-17 11:55:00|13464.5|13460.5|13469.2|13465.2|13469.2|13465.2|13464.5|13460.5|179
1676635200000|2023-02-17 12:00:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|169
1676635500000|2023-02-17 12:05:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13467.6|13463.6|169
1676635800000|2023-02-17 12:10:00|13473.9|13469.9|13478.6|13474.6|13484.8|13480.8|13473.9|13469.9|383
1676636100000|2023-02-17 12:15:00|13475.4|13471.4|13484.8|13480.8|13484.8|13480.8|13475.4|13471.4|359
1676636400000|2023-02-17 12:20:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|216
1676636700000|2023-02-17 12:25:00|13487.9|13483.9|13484.8|13480.8|13494.2|13490.2|13481.7|13477.7|375
1676637000000|2023-02-17 12:30:00|13487.9|13483.9|13497.3|13493.3|13503.6|13499.6|13484.8|13480.8|687
1676637300000|2023-02-17 12:35:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|289
1676637600000|2023-02-17 12:40:00|13508.3|13504.3|13512.9|13508.9|13519.2|13515.2|13506.7|13502.7|573
1676637900000|2023-02-17 12:45:00|13516.1|13512.1|13512.9|13508.9|13525.4|13521.4|13509.8|13505.8|411
1676638200000|2023-02-17 12:50:00|13514.5|13510.5|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|299
1676638500000|2023-02-17 12:55:00|13509.8|13505.8|13484.8|13480.8|13509.8|13505.8|13484.8|13480.8|271
1676638800000|2023-02-17 13:00:00|13486.4|13482.4|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|483
1676639100000|2023-02-17 13:05:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13487.9|13483.9|258
1676639400000|2023-02-17 13:10:00|13495.8|13491.8|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|844
1676639700000|2023-02-17 13:15:00|13497.3|13493.3|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|394
1676640000000|2023-02-17 13:20:00|13500.4|13496.4|13481.7|13477.7|13500.4|13496.4|13472.3|13468.3|1106
1676640300000|2023-02-17 13:25:00|13478.6|13474.6|13470.8|13466.8|13481.7|13477.7|13466.1|13462.1|1231
1676640600000|2023-02-17 13:30:00|13472.3|13468.3|13484.8|13480.8|13487.9|13483.9|13466.1|13462.1|955
1676640900000|2023-02-17 13:35:00|13486.4|13482.4|13475.4|13471.4|13491.1|13487.1|13472.3|13468.3|628
1676641200000|2023-02-17 13:40:00|13472.3|13468.3|13456.7|13452.7|13475.4|13471.4|13453.6|13449.6|1224
1676641500000|2023-02-17 13:45:00|13459.8|13455.8|13466.1|13462.1|13483.3|13479.3|13458.3|13454.3|3005
1676641800000|2023-02-17 13:50:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|938
1676642100000|2023-02-17 13:55:00|13459.8|13455.8|13472.3|13468.3|13478.6|13474.6|13456.7|13452.7|389
1676642400000|2023-02-17 14:00:00|13469.2|13465.2|13487.9|13483.9|13487.9|13483.9|13466.1|13462.1|593
1676642700000|2023-02-17 14:05:00|13484.8|13480.8|13487.9|13483.9|13497.3|13493.3|13481.7|13477.7|1817
1676643000000|2023-02-17 14:10:00|13484.8|13480.8|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|685
1676643300000|2023-02-17 14:15:00|13470.8|13466.8|13462.9|13458.9|13484.8|13480.8|13459.8|13455.8|932
1676643600000|2023-02-17 14:20:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13452|13448|873
1676643900000|2023-02-17 14:25:00|13455.1|13451.1|13472.3|13468.3|13475.4|13471.4|13453.6|13449.6|511
1676644200000|2023-02-17 14:30:00|13470.8|13466.8|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|1097
1676644500000|2023-02-17 14:35:00|13478.6|13474.6|13469.2|13465.2|13487.9|13483.9|13469.2|13465.2|801
1676644800000|2023-02-17 14:40:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|746
1676645100000|2023-02-17 14:45:00|13462.9|13458.9|13481.7|13477.7|13484.8|13480.8|13456.7|13452.7|1628
1676645400000|2023-02-17 14:50:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13469.2|13465.2|1202
1676645700000|2023-02-17 14:55:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13489.5|13485.5|1148
1676646000000|2023-02-17 15:00:00|13495.8|13491.8|13522.3|13518.3|13522.3|13518.3|13494.2|13490.2|2007
1676646300000|2023-02-17 15:05:00|13520.8|13516.8|13516.1|13512.1|13528.6|13524.6|13506.7|13502.7|1717
1676646600000|2023-02-17 15:10:00|13514.5|13510.5|13534.8|13530.8|13537.9|13533.9|13512.9|13508.9|1093
1676646900000|2023-02-17 15:15:00|13541.1|13537.1|13584.8|13580.8|13584.8|13580.8|13537.9|13533.9|2229
1676647200000|2023-02-17 15:20:00|13581.7|13577.7|13550.4|13546.4|13584.8|13580.8|13547.3|13543.3|2244
1676647500000|2023-02-17 15:25:00|13552|13548|13544.2|13540.2|13556.7|13552.7|13541.1|13537.1|1294
1676647800000|2023-02-17 15:30:00|13542.6|13538.6|13555.1|13551.1|13555.1|13551.1|13541.1|13537.1|936
1676648100000|2023-02-17 15:35:00|13556.7|13552.7|13559.8|13555.8|13572.3|13568.3|13556.7|13552.7|1778
1676648400000|2023-02-17 15:40:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13550.4|13546.4|1036
1676648700000|2023-02-17 15:45:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13553.6|13549.6|4277
1676649000000|2023-02-17 15:50:00|13569.2|13565.2|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|973
1676649300000|2023-02-17 15:55:00|13567.6|13563.6|13550.4|13546.4|13569.2|13565.2|13550.4|13546.4|820
1676649600000|2023-02-17 16:00:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|808
1676649900000|2023-02-17 16:05:00|13545.8|13541.8|13541.1|13537.1|13550.4|13546.4|13537.9|13533.9|446
1676650200000|2023-02-17 16:10:00|13537.9|13533.9|13522.3|13518.3|13541.1|13537.1|13522.3|13518.3|604
1676650500000|2023-02-17 16:15:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13517.6|13513.6|794
1676650800000|2023-02-17 16:20:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|469
1676651100000|2023-02-17 16:25:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|242
1676651400000|2023-02-17 16:30:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|543
1676651700000|2023-02-17 16:35:00|13525.4|13521.4|13544.2|13540.2|13547.3|13543.3|13525.4|13521.4|666
1676652000000|2023-02-17 16:40:00|13541.1|13537.1|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|755
1676652300000|2023-02-17 16:45:00|13550.4|13546.4|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|713
1676652600000|2023-02-17 16:50:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|382
1676652900000|2023-02-17 16:55:00|13570.8|13566.8|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|398
1676653200000|2023-02-17 17:00:00|13567.6|13563.6|13581.7|13577.7|13584.8|13580.8|13566.1|13562.1|564
1676653500000|2023-02-17 17:05:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|371
1676653800000|2023-02-17 17:10:00|13569.2|13565.2|13594.2|13590.2|13594.2|13590.2|13569.2|13565.2|541
1676654100000|2023-02-17 17:15:00|13591.1|13587.1|13578.6|13574.6|13594.2|13590.2|13572.3|13568.3|747
1676654400000|2023-02-17 17:20:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|494
1676654700000|2023-02-17 17:25:00|13584.8|13580.8|13597.3|13593.3|13603.6|13599.6|13584.8|13580.8|1555
1676655000000|2023-02-17 17:30:00|13594.2|13590.2|13584.8|13580.8|13597.3|13593.3|13584.8|13580.8|912
1676655300000|2023-02-17 17:35:00|13581.7|13577.7|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|1323
1676655600000|2023-02-17 17:40:00|13594.2|13590.2|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|707
1676655900000|2023-02-17 17:45:00|13591.1|13587.1|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|342
1676656200000|2023-02-17 17:50:00|13578.6|13574.6|13581.7|13577.7|13594.2|13590.2|13578.6|13574.6|475
1676656500000|2023-02-17 17:55:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|240
1676656800000|2023-02-17 18:00:00|13578.6|13574.6|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|778
1676657100000|2023-02-17 18:05:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|486
1676657400000|2023-02-17 18:10:00|13577|13573|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|382
1676657700000|2023-02-17 18:15:00|13580.1|13576.1|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|293
1676658000000|2023-02-17 18:20:00|13575.4|13571.4|13594.2|13590.2|13594.2|13590.2|13575.4|13571.4|1160
1676658300000|2023-02-17 18:25:00|13591.1|13587.1|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|283
1676658600000|2023-02-17 18:30:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|413
1676658900000|2023-02-17 18:35:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|480
1676659200000|2023-02-17 18:40:00|13586.4|13582.4|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|483
1676659500000|2023-02-17 18:45:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|396
1676659800000|2023-02-17 18:50:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|903
1676660100000|2023-02-17 18:55:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|704
1676660400000|2023-02-17 19:00:00|13597.3|13593.3|13609.8|13605.8|13612.9|13608.9|13597.3|13593.3|3060
1676660700000|2023-02-17 19:05:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|466
1676661000000|2023-02-17 19:10:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|898
1676661300000|2023-02-17 19:15:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|307
1676661600000|2023-02-17 19:20:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|410
1676661900000|2023-02-17 19:25:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|838
1676662200000|2023-02-17 19:30:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13602|13598|472
1676662500000|2023-02-17 19:35:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|310
1676662800000|2023-02-17 19:40:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|385
1676663100000|2023-02-17 19:45:00|13595.8|13591.8|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|315
1676663400000|2023-02-17 19:50:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|1746
1676663700000|2023-02-17 19:55:00|13594.2|13590.2|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|1532
1676664000000|2023-02-17 20:00:00|13592.6|13588.6|13600.4|13596.4|13603.6|13599.6|13591.1|13587.1|534
1676664300000|2023-02-17 20:05:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|684
1676664600000|2023-02-17 20:10:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|979
1676664900000|2023-02-17 20:15:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|1644
1676665200000|2023-02-17 20:20:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|367
1676665500000|2023-02-17 20:25:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|545
1676665800000|2023-02-17 20:30:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|570
1676666100000|2023-02-17 20:35:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|484
1676666400000|2023-02-17 20:40:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|516
1676666700000|2023-02-17 20:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|385
1676667000000|2023-02-17 20:50:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|509
1676667300000|2023-02-17 20:55:00|13619.2|13615.2|13631.7|13627.7|13631.7|13627.7|13616.1|13612.1|1821
1676667600000|2023-02-17 21:00:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|1103
1676667900000|2023-02-17 21:05:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|404
1676668200000|2023-02-17 21:10:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|164
1676668500000|2023-02-17 21:15:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|416
1676668800000|2023-02-17 21:20:00|||||||||34
1676669100000|2023-02-17 21:25:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|354
1676669400000|2023-02-17 21:30:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|103
1676669700000|2023-02-17 21:35:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|355
1676670000000|2023-02-17 21:40:00|13625.4|13621.4|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|274
1676670300000|2023-02-17 21:45:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|174
1676670600000|2023-02-17 21:50:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|84
1676670900000|2023-02-17 21:55:00|13630.1|13626.1|13625.4|13621.4|13630.1|13626.1|13625.4|13621.4|955
1676847600000|2023-02-19 23:00:00|13612.9|13608.9|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|129
1676847900000|2023-02-19 23:05:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|36
1676848200000|2023-02-19 23:10:00|13628.6|13624.6|13627|13623|13628.6|13624.6|13625.4|13621.4|54
1676848500000|2023-02-19 23:15:00|13625.4|13621.4|13623.9|13619.9|13625.4|13621.4|13622.3|13618.3|17
1676848800000|2023-02-19 23:20:00|13622.3|13618.3|13622.3|13618.3|13623.9|13619.9|13619.2|13615.2|11
1676849100000|2023-02-19 23:25:00|13623.9|13619.9|13622.3|13618.3|13623.9|13619.9|13622.3|13618.3|3
1676849400000|2023-02-19 23:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|24
1676849700000|2023-02-19 23:35:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|23
1676850000000|2023-02-19 23:40:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|28
1676850300000|2023-02-19 23:45:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|42
1676850600000|2023-02-19 23:50:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|21
1676850900000|2023-02-19 23:55:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|7
1676851200000|2023-02-20 00:00:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|25
1676851500000|2023-02-20 00:05:00|||||||||4
1676851800000|2023-02-20 00:10:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|8
1676852100000|2023-02-20 00:15:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|25
1676852400000|2023-02-20 00:20:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|59
1676852700000|2023-02-20 00:25:00|||||||||52
1676853000000|2023-02-20 00:30:00|13603.6|13599.6|13602|13598|13605.1|13601.1|13600.4|13596.4|37
1676853300000|2023-02-20 00:35:00|13600.4|13596.4|13598.9|13594.9|13600.4|13596.4|13597.3|13593.3|40
1676853600000|2023-02-20 00:40:00|13600.4|13596.4|13595.8|13591.8|13600.4|13596.4|13594.2|13590.2|43
1676853900000|2023-02-20 00:45:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|14
1676854200000|2023-02-20 00:50:00|||||||||20
1676854500000|2023-02-20 00:55:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|14
1676854800000|2023-02-20 01:00:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|8
1676855100000|2023-02-20 01:05:00|13584.8|13580.8|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|66
1676855400000|2023-02-20 01:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|21
1676855700000|2023-02-20 01:15:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|19
1676856000000|2023-02-20 01:20:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|31
1676856300000|2023-02-20 01:25:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|17
1676856600000|2023-02-20 01:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|24
1676856900000|2023-02-20 01:35:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|16
1676857200000|2023-02-20 01:40:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|27
1676857500000|2023-02-20 01:45:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|92
1676857800000|2023-02-20 01:50:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|25
1676858100000|2023-02-20 01:55:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|20
1676858400000|2023-02-20 02:00:00|||||||||6
1676858700000|2023-02-20 02:05:00|||||||||4
1676859000000|2023-02-20 02:10:00|||||||||11
1676859300000|2023-02-20 02:15:00|13583.3|13579.3|13580.1|13576.1|13584.8|13580.8|13578.6|13574.6|55
1676859600000|2023-02-20 02:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|17
1676859900000|2023-02-20 02:25:00|||||||||3
1676860200000|2023-02-20 02:30:00|||||||||12
1676860500000|2023-02-20 02:35:00|||||||||13
1676860800000|2023-02-20 02:40:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|15
1676861100000|2023-02-20 02:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|12
1676861400000|2023-02-20 02:50:00|13583.3|13579.3|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|49
1676861700000|2023-02-20 02:55:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|10
1676862000000|2023-02-20 03:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|7
1676862300000|2023-02-20 03:05:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|33
1676862600000|2023-02-20 03:10:00|13577|13573|13577|13573|13577|13573|13575.4|13571.4|20
1676862900000|2023-02-20 03:15:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|4
1676863200000|2023-02-20 03:20:00|||||||||10
1676863500000|2023-02-20 03:25:00|||||||||5
1676863800000|2023-02-20 03:30:00|||||||||6
1676864100000|2023-02-20 03:35:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|46
1676864400000|2023-02-20 03:40:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|6
1676864700000|2023-02-20 03:45:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|3
1676865000000|2023-02-20 03:50:00|13580.1|13576.1|13580.1|13576.1|13580.1|13576.1|13580.1|13576.1|7
1676865300000|2023-02-20 03:55:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|9
1676865600000|2023-02-20 04:00:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|9
1676865900000|2023-02-20 04:05:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13578.6|13574.6|11
1676866200000|2023-02-20 04:10:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|9
1676866500000|2023-02-20 04:15:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|5
1676866800000|2023-02-20 04:20:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|14
1676867100000|2023-02-20 04:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|56
1676867400000|2023-02-20 04:30:00|||||||||8
1676867700000|2023-02-20 04:35:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|16
1676868000000|2023-02-20 04:40:00|||||||||51
1676868300000|2023-02-20 04:45:00|||||||||11
1676868600000|2023-02-20 04:50:00|||||||||22
1676868900000|2023-02-20 04:55:00|||||||||3
1676869200000|2023-02-20 05:00:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|35
1676869500000|2023-02-20 05:05:00|13584.8|13580.8|13583.3|13579.3|13584.8|13580.8|13583.3|13579.3|10
1676869800000|2023-02-20 05:10:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|21
1676870100000|2023-02-20 05:15:00|||||||||7
1676870400000|2023-02-20 05:20:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|8
1676870700000|2023-02-20 05:25:00|13583.3|13579.3|13581.7|13577.7|13583.3|13579.3|13581.7|13577.7|6
1676871000000|2023-02-20 05:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|26
1676871900000|2023-02-20 05:45:00|||||||||6
1676872200000|2023-02-20 05:50:00|||||||||45
1676872500000|2023-02-20 05:55:00|||||||||11
1676872800000|2023-02-20 06:00:00|13583.3|13579.3|13583.3|13579.3|13584.8|13580.8|13583.3|13579.3|10
1676873100000|2023-02-20 06:05:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|0
1676873400000|2023-02-20 06:10:00|||||||||10
1676873700000|2023-02-20 06:15:00|||||||||5
1676874000000|2023-02-20 06:20:00|||||||||4
1676874300000|2023-02-20 06:25:00|||||||||1
1676874600000|2023-02-20 06:30:00|||||||||1
1676874900000|2023-02-20 06:35:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|9
1676875500000|2023-02-20 06:45:00|13581.7|13577.7|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|39
1676875800000|2023-02-20 06:50:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|5
1676876100000|2023-02-20 06:55:00|||||||||1
1676876400000|2023-02-20 07:00:00|13580.1|13576.1|13575.4|13571.4|13580.1|13576.1|13572.3|13568.3|85
1676876700000|2023-02-20 07:05:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|30
1676877000000|2023-02-20 07:10:00|||||||||14
1676877300000|2023-02-20 07:15:00|13577|13573|13577|13573|13578.6|13574.6|13575.4|13571.4|34
1676877600000|2023-02-20 07:20:00|13575.4|13571.4|13575.4|13571.4|13577|13573|13575.4|13571.4|15
1676877900000|2023-02-20 07:25:00|13577|13573|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|26
1676878200000|2023-02-20 07:30:00|13570.8|13566.8|13569.2|13565.2|13570.8|13566.8|13569.2|13565.2|27
1676878500000|2023-02-20 07:35:00|13570.8|13566.8|13570.8|13566.8|13572.3|13568.3|13567.6|13563.6|78
1676878800000|2023-02-20 07:40:00|13569.2|13565.2|13570.8|13566.8|13572.3|13568.3|13567.6|13563.6|23
1676879100000|2023-02-20 07:45:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|15
1676879400000|2023-02-20 07:50:00|13567.6|13563.6|13573.9|13569.9|13575.4|13571.4|13567.6|13563.6|57
1676879700000|2023-02-20 07:55:00|13572.3|13568.3|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|88
1676880000000|2023-02-20 08:00:00|13578.6|13574.6|13573.9|13569.9|13581.7|13577.7|13572.3|13568.3|130
1676880300000|2023-02-20 08:05:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|60
1676880600000|2023-02-20 08:10:00|13569.2|13565.2|13561.4|13557.4|13569.2|13565.2|13559.8|13555.8|82
1676880900000|2023-02-20 08:15:00|13562.9|13558.9|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|48
1676881200000|2023-02-20 08:20:00|13564.5|13560.5|13567.6|13563.6|13569.2|13565.2|13562.9|13558.9|77
1676881500000|2023-02-20 08:25:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13559.8|13555.8|30
1676881800000|2023-02-20 08:30:00|13561.4|13557.4|13558.3|13554.3|13562.9|13558.9|13558.3|13554.3|70
1676882100000|2023-02-20 08:35:00|13559.8|13555.8|13558.3|13554.3|13559.8|13555.8|13556.7|13552.7|21
1676882400000|2023-02-20 08:40:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|5
1676882700000|2023-02-20 08:45:00|13558.3|13554.3|13558.3|13554.3|13559.8|13555.8|13556.7|13552.7|21
1676883000000|2023-02-20 08:50:00|13556.7|13552.7|13558.3|13554.3|13559.8|13555.8|13556.7|13552.7|49
1676883300000|2023-02-20 08:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|64
1676883600000|2023-02-20 09:00:00|13566.1|13562.1|13567.6|13563.6|13569.2|13565.2|13566.1|13562.1|89
1676883900000|2023-02-20 09:05:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|10
1676884200000|2023-02-20 09:10:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|73
1676884500000|2023-02-20 09:15:00|||||||||31
1676884800000|2023-02-20 09:20:00|13564.5|13560.5|13567.6|13563.6|13567.6|13563.6|13564.5|13560.5|35
1676885100000|2023-02-20 09:25:00|13569.2|13565.2|13567.6|13563.6|13569.2|13565.2|13566.1|13562.1|16
1676885400000|2023-02-20 09:30:00|13566.1|13562.1|13570.8|13566.8|13570.8|13566.8|13566.1|13562.1|37
1676885700000|2023-02-20 09:35:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|62
1676886000000|2023-02-20 09:40:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13573.9|13569.9|66
1676886300000|2023-02-20 09:45:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|69
1676886600000|2023-02-20 09:50:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13573.9|13569.9|103
1676886900000|2023-02-20 09:55:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|12
1676887200000|2023-02-20 10:00:00|13577|13573|13575.4|13571.4|13577|13573|13573.9|13569.9|50
1676887500000|2023-02-20 10:05:00|13577|13573|13575.4|13571.4|13577|13573|13575.4|13571.4|37
1676887800000|2023-02-20 10:10:00|13577|13573|13581.7|13577.7|13581.7|13577.7|13577|13573|69
1676888100000|2023-02-20 10:15:00|13580.1|13576.1|13575.4|13571.4|13580.1|13576.1|13575.4|13571.4|41
1676888400000|2023-02-20 10:20:00|13577|13573|13578.6|13574.6|13581.7|13577.7|13577|13573|58
1676888700000|2023-02-20 10:25:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|84
1676889000000|2023-02-20 10:30:00|13583.3|13579.3|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|107
1676889300000|2023-02-20 10:35:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|46
1676889600000|2023-02-20 10:40:00|13583.3|13579.3|13580.1|13576.1|13583.3|13579.3|13580.1|13576.1|34
1676889900000|2023-02-20 10:45:00|13578.6|13574.6|13581.7|13577.7|13583.3|13579.3|13578.6|13574.6|21
1676890200000|2023-02-20 10:50:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|24
1676890500000|2023-02-20 10:55:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|33
1676890800000|2023-02-20 11:00:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|40
1676891100000|2023-02-20 11:05:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|30
1676891400000|2023-02-20 11:10:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|51
1676891700000|2023-02-20 11:15:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|27
1676892000000|2023-02-20 11:20:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|19
1676892300000|2023-02-20 11:25:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|24
1676892600000|2023-02-20 11:30:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13595.8|13591.8|50
1676892900000|2023-02-20 11:35:00|13598.9|13594.9|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|46
1676893200000|2023-02-20 11:40:00|13595.8|13591.8|13598.9|13594.9|13600.4|13596.4|13594.2|13590.2|136
1676893500000|2023-02-20 11:45:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|97
1676893800000|2023-02-20 11:50:00|13605.1|13601.1|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|94
1676894100000|2023-02-20 11:55:00|13597.3|13593.3|13595.8|13591.8|13600.4|13596.4|13594.2|13590.2|53
1676894400000|2023-02-20 12:00:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13589.5|13585.5|74
1676894700000|2023-02-20 12:05:00|13595.8|13591.8|13602|13598|13603.6|13599.6|13595.8|13591.8|39
1676895000000|2023-02-20 12:10:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|46
1676895300000|2023-02-20 12:15:00|13602|13598|13594.2|13590.2|13602|13598|13594.2|13590.2|14
1676895600000|2023-02-20 12:20:00|13592.6|13588.6|13592.6|13588.6|13594.2|13590.2|13591.1|13587.1|35
1676895900000|2023-02-20 12:25:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|17
1676896200000|2023-02-20 12:30:00|13589.5|13585.5|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|99
1676896500000|2023-02-20 12:35:00|13581.7|13577.7|13583.3|13579.3|13587.9|13583.9|13581.7|13577.7|87
1676896800000|2023-02-20 12:40:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|45
1676897100000|2023-02-20 12:45:00|13583.3|13579.3|13581.7|13577.7|13586.4|13582.4|13581.7|13577.7|16
1676897400000|2023-02-20 12:50:00|13583.3|13579.3|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|19
1676897700000|2023-02-20 12:55:00|13581.7|13577.7|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|15
1676898000000|2023-02-20 13:00:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|55
1676898300000|2023-02-20 13:05:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|51
1676898600000|2023-02-20 13:10:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|82
1676898900000|2023-02-20 13:15:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|91
1676899200000|2023-02-20 13:20:00|13570.8|13566.8|13577|13573|13577|13573|13570.8|13566.8|161
1676899500000|2023-02-20 13:25:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13577|13573|45
1676899800000|2023-02-20 13:30:00|13578.6|13574.6|13586.4|13582.4|13587.9|13583.9|13578.6|13574.6|111
1676900100000|2023-02-20 13:35:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|24
1676900400000|2023-02-20 13:40:00|13586.4|13582.4|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|43
1676900700000|2023-02-20 13:45:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|29
1676901000000|2023-02-20 13:50:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13583.3|13579.3|95
1676901300000|2023-02-20 13:55:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|56
1676901600000|2023-02-20 14:00:00|13592.6|13588.6|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|26
1676901900000|2023-02-20 14:05:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|128
1676902200000|2023-02-20 14:10:00|||||||||159
1676902500000|2023-02-20 14:15:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13589.5|13585.5|52
1676902800000|2023-02-20 14:20:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|31
1676903100000|2023-02-20 14:25:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|175
1676903400000|2023-02-20 14:30:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|96
1676903700000|2023-02-20 14:35:00|13605.1|13601.1|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|96
1676904000000|2023-02-20 14:40:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|27
1676904300000|2023-02-20 14:45:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|72
1676904600000|2023-02-20 14:50:00|13608.3|13604.3|13616.1|13612.1|13619.2|13615.2|13608.3|13604.3|163
1676904900000|2023-02-20 14:55:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|109
1676905200000|2023-02-20 15:00:00|13617.6|13613.6|13612.9|13608.9|13617.6|13613.6|13611.4|13607.4|68
1676905500000|2023-02-20 15:05:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|75
1676905800000|2023-02-20 15:10:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13611.4|13607.4|42
1676906100000|2023-02-20 15:15:00|13611.4|13607.4|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|142
1676906400000|2023-02-20 15:20:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|62
1676906700000|2023-02-20 15:25:00|13609.8|13605.8|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|126
1676907000000|2023-02-20 15:30:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|64
1676907300000|2023-02-20 15:35:00|13611.4|13607.4|13609.8|13605.8|13611.4|13607.4|13608.3|13604.3|60
1676907600000|2023-02-20 15:40:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|56
1676907900000|2023-02-20 15:45:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|90
1676908200000|2023-02-20 15:50:00|13605.1|13601.1|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|75
1676908500000|2023-02-20 15:55:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|146
1676908800000|2023-02-20 16:00:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|102
1676909100000|2023-02-20 16:05:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|90
1676909400000|2023-02-20 16:10:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|97
1676909700000|2023-02-20 16:15:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|107
1676910000000|2023-02-20 16:20:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|58
1676910300000|2023-02-20 16:25:00|13598.9|13594.9|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|30
1676910600000|2023-02-20 16:30:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|21
1676910900000|2023-02-20 16:35:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|37
1676911200000|2023-02-20 16:40:00|||||||||9
1676911500000|2023-02-20 16:45:00|||||||||41
1676911800000|2023-02-20 16:50:00|13587.9|13583.9|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|35
1676912100000|2023-02-20 16:55:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13586.4|13582.4|86
1676912400000|2023-02-20 17:00:00|13586.4|13582.4|13583.3|13579.3|13587.9|13583.9|13581.7|13577.7|47
1676912700000|2023-02-20 17:05:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|25
1676913000000|2023-02-20 17:10:00|||||||||2
1676913300000|2023-02-20 17:15:00|||||||||277
1676913600000|2023-02-20 17:20:00|13583.3|13579.3|13586.4|13582.4|13587.9|13583.9|13583.3|13579.3|61
1676913900000|2023-02-20 17:25:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|46
1676914200000|2023-02-20 17:30:00|13586.4|13582.4|13586.4|13582.4|13587.9|13583.9|13584.8|13580.8|30
1676914500000|2023-02-20 17:35:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|14
1676914800000|2023-02-20 17:40:00|||||||||2
1676915100000|2023-02-20 17:45:00|13586.4|13582.4|13584.8|13580.8|13586.4|13582.4|13584.8|13580.8|45
1676915400000|2023-02-20 17:50:00|13586.4|13582.4|13586.4|13582.4|13586.4|13582.4|13586.4|13582.4|8
1676915700000|2023-02-20 17:55:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|53
1676934000000|2023-02-20 23:00:00|13577|13573|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|52
1676934300000|2023-02-20 23:05:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|145
1676934600000|2023-02-20 23:10:00|13592.6|13588.6|13581.7|13577.7|13592.6|13588.6|13581.7|13577.7|88
1676934900000|2023-02-20 23:15:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|142
1676935200000|2023-02-20 23:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|26
1676935500000|2023-02-20 23:25:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|37
1676935800000|2023-02-20 23:30:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|58
1676936100000|2023-02-20 23:35:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|58
1676936400000|2023-02-20 23:40:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|40
1676936700000|2023-02-20 23:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|28
1676937000000|2023-02-20 23:50:00|13584.8|13580.8|13583.3|13579.3|13587.9|13583.9|13581.7|13577.7|46
1676937300000|2023-02-20 23:55:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|59
1676937600000|2023-02-21 00:00:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|67
1676937900000|2023-02-21 00:05:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|32
1676938200000|2023-02-21 00:10:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|81
1676938500000|2023-02-21 00:15:00|13578.6|13574.6|13580.1|13576.1|13581.7|13577.7|13578.6|13574.6|139
1676938800000|2023-02-21 00:20:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13580.1|13576.1|29
1676939100000|2023-02-21 00:25:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|28
1676939400000|2023-02-21 00:30:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|89
1676939700000|2023-02-21 00:35:00|13583.3|13579.3|13578.6|13574.6|13583.3|13579.3|13578.6|13574.6|62
1676940000000|2023-02-21 00:40:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|35
1676940300000|2023-02-21 00:45:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|34
1676940600000|2023-02-21 00:50:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|33
1676940900000|2023-02-21 00:55:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|19
1676941200000|2023-02-21 01:00:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|247
1676941500000|2023-02-21 01:05:00|13569.2|13565.2|13569.2|13565.2|13570.8|13566.8|13569.2|13565.2|19
1676941800000|2023-02-21 01:10:00|13567.6|13563.6|13556.7|13552.7|13567.6|13563.6|13553.6|13549.6|171
1676942100000|2023-02-21 01:15:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|40
1676942400000|2023-02-21 01:20:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|25
1676942700000|2023-02-21 01:25:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|27
1676943000000|2023-02-21 01:30:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|254
1676943300000|2023-02-21 01:35:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|26
1676943600000|2023-02-21 01:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|45
1676943900000|2023-02-21 01:45:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|37
1676944200000|2023-02-21 01:50:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|96
1676944500000|2023-02-21 01:55:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|70
1676944800000|2023-02-21 02:00:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13562.9|13558.9|221
1676945100000|2023-02-21 02:05:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|32
1676945400000|2023-02-21 02:10:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|30
1676945700000|2023-02-21 02:15:00|||||||||9
1676946000000|2023-02-21 02:20:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|18
1676946300000|2023-02-21 02:25:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|99
1676946600000|2023-02-21 02:30:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|46
1676946900000|2023-02-21 02:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|40
1676947200000|2023-02-21 02:40:00|13572.3|13568.3|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|388
1676947500000|2023-02-21 02:45:00|13561.4|13557.4|13550.4|13546.4|13561.4|13557.4|13547.3|13543.3|383
1676947800000|2023-02-21 02:50:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|166
1676948100000|2023-02-21 02:55:00|13553.6|13549.6|13545.8|13541.8|13553.6|13549.6|13544.2|13540.2|116
1676948400000|2023-02-21 03:00:00|13547.3|13543.3|13548.9|13544.9|13550.4|13546.4|13545.8|13541.8|86
1676948700000|2023-02-21 03:05:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|49
1676949000000|2023-02-21 03:10:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|78
1676949300000|2023-02-21 03:15:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|137
1676949600000|2023-02-21 03:20:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|108
1676949900000|2023-02-21 03:25:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|43
1676950200000|2023-02-21 03:30:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|84
1676950500000|2023-02-21 03:35:00|13555.1|13551.1|13550.4|13546.4|13555.1|13551.1|13550.4|13546.4|56
1676950800000|2023-02-21 03:40:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|76
1676951100000|2023-02-21 03:45:00|13547.3|13543.3|13547.3|13543.3|13548.9|13544.9|13547.3|13543.3|49
1676951400000|2023-02-21 03:50:00|13544.2|13540.2|13550.4|13546.4|13552|13548|13544.2|13540.2|86
1676951700000|2023-02-21 03:55:00|13548.9|13544.9|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|32
1676952000000|2023-02-21 04:00:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|19
1676952300000|2023-02-21 04:05:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|70
1676952600000|2023-02-21 04:10:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|28
1676952900000|2023-02-21 04:15:00|13552|13548|13550.4|13546.4|13552|13548|13548.9|13544.9|18
1676953200000|2023-02-21 04:20:00|13553.6|13549.6|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|50
1676953500000|2023-02-21 04:25:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|60
1676953800000|2023-02-21 04:30:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|54
1676954100000|2023-02-21 04:35:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13558.3|13554.3|12
1676954400000|2023-02-21 04:40:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|23
1676954700000|2023-02-21 04:45:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|34
1676955000000|2023-02-21 04:50:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13555.1|13551.1|24
1676955300000|2023-02-21 04:55:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|25
1676955600000|2023-02-21 05:00:00|||||||||1778
1676955900000|2023-02-21 05:05:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|28
1676956200000|2023-02-21 05:10:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|29
1676956500000|2023-02-21 05:15:00|13558.3|13554.3|13561.4|13557.4|13562.9|13558.9|13558.3|13554.3|1631
1676956800000|2023-02-21 05:20:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|22
1676957100000|2023-02-21 05:25:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13559.8|13555.8|47
1676957400000|2023-02-21 05:30:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|27
1676957700000|2023-02-21 05:35:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|29
1676958000000|2023-02-21 05:40:00|||||||||28
1676958300000|2023-02-21 05:45:00|||||||||9
1676958600000|2023-02-21 05:50:00|||||||||6
1676958900000|2023-02-21 05:55:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|26
1676959200000|2023-02-21 06:00:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|32
1676959500000|2023-02-21 06:05:00|||||||||10
1676959800000|2023-02-21 06:10:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|96
1676960100000|2023-02-21 06:15:00|13558.3|13554.3|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|89
1676960400000|2023-02-21 06:20:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|43
1676960700000|2023-02-21 06:25:00|13556.7|13552.7|13559.8|13555.8|13561.4|13557.4|13553.6|13549.6|68
1676961000000|2023-02-21 06:30:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|37
1676961300000|2023-02-21 06:35:00|13559.8|13555.8|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|64
1676961600000|2023-02-21 06:40:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13564.5|13560.5|10
1676961900000|2023-02-21 06:45:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|55
1676962200000|2023-02-21 06:50:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|42
1676962500000|2023-02-21 06:55:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|52
1676962800000|2023-02-21 07:00:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|61
1676963100000|2023-02-21 07:05:00|13555.1|13551.1|13553.6|13549.6|13558.3|13554.3|13550.4|13546.4|681
1676963400000|2023-02-21 07:10:00|13555.1|13551.1|13559.8|13555.8|13562.9|13558.9|13555.1|13551.1|93
1676963700000|2023-02-21 07:15:00|13556.7|13552.7|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|104
1676964000000|2023-02-21 07:20:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|59
1676964300000|2023-02-21 07:25:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|88
1676964600000|2023-02-21 07:30:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|355
1676964900000|2023-02-21 07:35:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|133
1676965200000|2023-02-21 07:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|75
1676965500000|2023-02-21 07:45:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13548.9|13544.9|56
1676965800000|2023-02-21 07:50:00|13552|13548|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|175
1676966100000|2023-02-21 07:55:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|145
1676966400000|2023-02-21 08:00:00|13559.8|13555.8|13537.9|13533.9|13559.8|13555.8|13534.8|13530.8|206
1676966700000|2023-02-21 08:05:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|446
1676967000000|2023-02-21 08:10:00|13528.6|13524.6|13530.1|13526.1|13531.7|13527.7|13525.4|13521.4|232
1676967300000|2023-02-21 08:15:00|13525.4|13521.4|13512.9|13508.9|13525.4|13521.4|13511.4|13507.4|493
1676967600000|2023-02-21 08:20:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|283
1676967900000|2023-02-21 08:25:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|212
1676968200000|2023-02-21 08:30:00|13522.3|13518.3|13525.4|13521.4|13531.7|13527.7|13519.2|13515.2|321
1676968500000|2023-02-21 08:35:00|13523.9|13519.9|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|491
1676968800000|2023-02-21 08:40:00|13527|13523|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|118
1676969100000|2023-02-21 08:45:00|13531.7|13527.7|13544.2|13540.2|13550.4|13546.4|13531.7|13527.7|333
1676969400000|2023-02-21 08:50:00|13545.8|13541.8|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|224
1676969700000|2023-02-21 08:55:00|13552|13548|13562.9|13558.9|13562.9|13558.9|13547.3|13543.3|410
1676970000000|2023-02-21 09:00:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|174
1676970300000|2023-02-21 09:05:00|13566.1|13562.1|13591.1|13587.1|13594.2|13590.2|13566.1|13562.1|234
1676970600000|2023-02-21 09:10:00|13594.2|13590.2|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|234
1676970900000|2023-02-21 09:15:00|13583.3|13579.3|13569.2|13565.2|13587.9|13583.9|13566.1|13562.1|208
1676971200000|2023-02-21 09:20:00|13567.6|13563.6|13578.6|13574.6|13583.3|13579.3|13567.6|13563.6|153
1676971500000|2023-02-21 09:25:00|13581.7|13577.7|13575.4|13571.4|13587.9|13583.9|13572.3|13568.3|2859
1676971800000|2023-02-21 09:30:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|382
1676972100000|2023-02-21 09:35:00|13572.3|13568.3|13561.4|13557.4|13572.3|13568.3|13559.8|13555.8|2812
1676972400000|2023-02-21 09:40:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|169
1676972700000|2023-02-21 09:45:00|13561.4|13557.4|13556.7|13552.7|13572.3|13568.3|13556.7|13552.7|149
1676973000000|2023-02-21 09:50:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13552|13548|167
1676973300000|2023-02-21 09:55:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13534.8|13530.8|214
1676973600000|2023-02-21 10:00:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|128
1676973900000|2023-02-21 10:05:00|13530.1|13526.1|13520.8|13516.8|13531.7|13527.7|13519.2|13515.2|187
1676974200000|2023-02-21 10:10:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13517.6|13513.6|113
1676974500000|2023-02-21 10:15:00|13527|13523|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|175
1676974800000|2023-02-21 10:20:00|13519.2|13515.2|13516.1|13512.1|13522.3|13518.3|13512.9|13508.9|103
1676975100000|2023-02-21 10:25:00|13512.9|13508.9|13506.7|13502.7|13516.1|13512.1|13505.1|13501.1|289
1676975400000|2023-02-21 10:30:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|1162
1676975700000|2023-02-21 10:35:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|200
1676976000000|2023-02-21 10:40:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|183
1676976300000|2023-02-21 10:45:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|518
1676976600000|2023-02-21 10:50:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|158
1676976900000|2023-02-21 10:55:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|123
1676977200000|2023-02-21 11:00:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|70
1676977500000|2023-02-21 11:05:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|95
1676977800000|2023-02-21 11:10:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|54
1676978100000|2023-02-21 11:15:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|113
1676978400000|2023-02-21 11:20:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|141
1676978700000|2023-02-21 11:25:00|13511.4|13507.4|13506.7|13502.7|13511.4|13507.4|13506.7|13502.7|98
1676979000000|2023-02-21 11:30:00|13509.8|13505.8|13497.3|13493.3|13509.8|13505.8|13497.3|13493.3|103
1676979300000|2023-02-21 11:35:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|105
1676979600000|2023-02-21 11:40:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|124
1676979900000|2023-02-21 11:45:00|13498.9|13494.9|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|114
1676980200000|2023-02-21 11:50:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|117
1676980500000|2023-02-21 11:55:00|13503.6|13499.6|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|275
1676980800000|2023-02-21 12:00:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13495.8|13491.8|112
1676981100000|2023-02-21 12:05:00|13495.8|13491.8|13484.8|13480.8|13497.3|13493.3|13484.8|13480.8|306
1676981400000|2023-02-21 12:10:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|137
1676981700000|2023-02-21 12:15:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|96
1676982000000|2023-02-21 12:20:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|455
1676982300000|2023-02-21 12:25:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|395
1676982600000|2023-02-21 12:30:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|505
1676982900000|2023-02-21 12:35:00|13492.6|13488.6|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|1326
1676983200000|2023-02-21 12:40:00|13486.4|13482.4|13497.3|13493.3|13502|13498|13484.8|13480.8|330
1676983500000|2023-02-21 12:45:00|13495.8|13491.8|13506.7|13502.7|13516.1|13512.1|13495.8|13491.8|2701
1676983800000|2023-02-21 12:50:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|1650
1676984100000|2023-02-21 12:55:00|13503.6|13499.6|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|1461
1676984400000|2023-02-21 13:00:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13487.9|13483.9|2298
1676984700000|2023-02-21 13:05:00|13489.5|13485.5|13480.1|13476.1|13491.1|13487.1|13480.1|13476.1|566
1676985000000|2023-02-21 13:10:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|701
1676985300000|2023-02-21 13:15:00|13475.4|13471.4|13469.2|13465.2|13477|13473|13462.9|13458.9|3733
1676985600000|2023-02-21 13:20:00|13466.1|13462.1|13444.2|13440.2|13466.1|13462.1|13437.9|13433.9|1827
1676985900000|2023-02-21 13:25:00|13441.1|13437.1|13475.4|13471.4|13475.4|13471.4|13441.1|13437.1|1686
1676986200000|2023-02-21 13:30:00|13478.6|13474.6|13481.7|13477.7|13491.1|13487.1|13469.2|13465.2|2070
1676986500000|2023-02-21 13:35:00|13484.8|13480.8|13469.2|13465.2|13487.9|13483.9|13469.2|13465.2|995
1676986800000|2023-02-21 13:40:00|13467.6|13463.6|13469.2|13465.2|13484.8|13480.8|13466.1|13462.1|4024
1676987100000|2023-02-21 13:45:00|13466.1|13462.1|13491.1|13487.1|13492.6|13488.6|13462.9|13458.9|4316
1676987400000|2023-02-21 13:50:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13472.3|13468.3|852
1676987700000|2023-02-21 13:55:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|658
1676988000000|2023-02-21 14:00:00|13478.6|13474.6|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|561
1676988300000|2023-02-21 14:05:00|13484.8|13480.8|13472.3|13468.3|13484.8|13480.8|13469.2|13465.2|541
1676988600000|2023-02-21 14:10:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|847
1676988900000|2023-02-21 14:15:00|13461.4|13457.4|13459.8|13455.8|13478.6|13474.6|13459.8|13455.8|1222
1676989200000|2023-02-21 14:20:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|930
1676989500000|2023-02-21 14:25:00|13462.9|13458.9|13450.4|13446.4|13472.3|13468.3|13450.4|13446.4|2162
1676989800000|2023-02-21 14:30:00|13453.6|13449.6|13466.1|13462.1|13472.3|13468.3|13453.6|13449.6|1845
1676990100000|2023-02-21 14:35:00|13462.9|13458.9|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|2146
1676990400000|2023-02-21 14:40:00|13462.9|13458.9|13461.4|13457.4|13472.3|13468.3|13459.8|13455.8|4066
1676990700000|2023-02-21 14:45:00|13441.1|13437.1|13406.7|13402.7|13444.2|13440.2|13394.2|13390.2|3378
1676991000000|2023-02-21 14:50:00|13403.6|13399.6|13384.8|13380.8|13406.7|13402.7|13381.7|13377.7|2237
1676991300000|2023-02-21 14:55:00|13381.7|13377.7|13366.1|13362.1|13387.9|13383.9|13359.8|13355.8|1893
1676991600000|2023-02-21 15:00:00|13367.6|13363.6|13378.6|13374.6|13387.9|13383.9|13366.1|13362.1|1790
1676991900000|2023-02-21 15:05:00|13375.4|13371.4|13391.1|13387.1|13400.4|13396.4|13369.2|13365.2|10490
1676992200000|2023-02-21 15:10:00|13394.2|13390.2|13411.4|13407.4|13416.1|13412.1|13381.7|13377.7|5850
1676992500000|2023-02-21 15:15:00|13409.8|13405.8|13425.4|13421.4|13425.4|13421.4|13403.6|13399.6|5473
1676992800000|2023-02-21 15:20:00|13427|13423|13434.8|13430.8|13437.9|13433.9|13422.3|13418.3|3356
1676993100000|2023-02-21 15:25:00|13431.7|13427.7|13425.4|13421.4|13437.9|13433.9|13422.3|13418.3|5792
1676993400000|2023-02-21 15:30:00|13423.9|13419.9|13450.4|13446.4|13450.4|13446.4|13422.3|13418.3|3059
1676993700000|2023-02-21 15:35:00|13453.6|13449.6|13459.8|13455.8|13475.4|13471.4|13450.4|13446.4|5351
1676994000000|2023-02-21 15:40:00|13462.9|13458.9|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|1609
1676994300000|2023-02-21 15:45:00|13453.6|13449.6|13466.1|13462.1|13475.4|13471.4|13453.6|13449.6|2410
1676994600000|2023-02-21 15:50:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|2402
1676994900000|2023-02-21 15:55:00|13459.8|13455.8|13434.8|13430.8|13466.1|13462.1|13434.8|13430.8|3663
1676995200000|2023-02-21 16:00:00|13437.9|13433.9|13437.9|13433.9|13450.4|13446.4|13434.8|13430.8|3313
1676995500000|2023-02-21 16:05:00|13436.4|13432.4|13437.9|13433.9|13444.2|13440.2|13431.7|13427.7|4023
1676995800000|2023-02-21 16:10:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1483
1676996100000|2023-02-21 16:15:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13431.7|13427.7|1889
1676996400000|2023-02-21 16:20:00|13437.9|13433.9|13453.6|13449.6|13459.8|13455.8|13437.9|13433.9|2264
1676996700000|2023-02-21 16:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|1495
1676997000000|2023-02-21 16:30:00|13459.8|13455.8|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|1986
1676997300000|2023-02-21 16:35:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|1984
1676997600000|2023-02-21 16:40:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|1408
1676997900000|2023-02-21 16:45:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|1176
1676998200000|2023-02-21 16:50:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|1376
1676998500000|2023-02-21 16:55:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|11869
1676998800000|2023-02-21 17:00:00|13459.8|13455.8|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|2183
1676999100000|2023-02-21 17:05:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13459.8|13455.8|2303
1676999400000|2023-02-21 17:10:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|1216
1676999700000|2023-02-21 17:15:00|13466.1|13462.1|13456.7|13452.7|13472.3|13468.3|13456.7|13452.7|1344
1677000000000|2023-02-21 17:20:00|13459.8|13455.8|13450.4|13446.4|13459.8|13455.8|13448.9|13444.9|2435
1677000300000|2023-02-21 17:25:00|13447.3|13443.3|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|1228
1677000600000|2023-02-21 17:30:00|13447.3|13443.3|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|1316
1677000900000|2023-02-21 17:35:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|1198
1677001200000|2023-02-21 17:40:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|1336
1677001500000|2023-02-21 17:45:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|1027
1677001800000|2023-02-21 17:50:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|4088
1677002100000|2023-02-21 17:55:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|1013
1677002400000|2023-02-21 18:00:00|13433.3|13429.3|13422.3|13418.3|13437.9|13433.9|13422.3|13418.3|1136
1677002700000|2023-02-21 18:05:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13412.9|13408.9|2371
1677003000000|2023-02-21 18:10:00|13431.7|13427.7|13416.1|13412.1|13431.7|13427.7|13416.1|13412.1|1282
1677003300000|2023-02-21 18:15:00|13417.6|13413.6|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|4465
1677003600000|2023-02-21 18:20:00|13412.9|13408.9|13409.8|13405.8|13423.9|13419.9|13409.8|13405.8|2275
1677003900000|2023-02-21 18:25:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13402|13398|19589
1677004200000|2023-02-21 18:30:00|13405.1|13401.1|13397.3|13393.3|13409.8|13405.8|13395.8|13391.8|1229
1677004500000|2023-02-21 18:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|2462
1677004800000|2023-02-21 18:40:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|9071
1677005100000|2023-02-21 18:45:00|13397.3|13393.3|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|898
1677005400000|2023-02-21 18:50:00|13392.6|13388.6|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|926
1677005700000|2023-02-21 18:55:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|1217
1677006000000|2023-02-21 19:00:00|13383.3|13379.3|13391.1|13387.1|13397.3|13393.3|13381.7|13377.7|1277
1677006300000|2023-02-21 19:05:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|1699
1677006600000|2023-02-21 19:10:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|1516
1677006900000|2023-02-21 19:15:00|13387.9|13383.9|13372.3|13368.3|13387.9|13383.9|13372.3|13368.3|3390
1677007200000|2023-02-21 19:20:00|13373.9|13369.9|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|1291
1677007500000|2023-02-21 19:25:00|13367.6|13363.6|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|1066
1677007800000|2023-02-21 19:30:00|13372.3|13368.3|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|1176
1677008100000|2023-02-21 19:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|1093
1677008400000|2023-02-21 19:40:00|13389.5|13385.5|13378.6|13374.6|13389.5|13385.5|13378.6|13374.6|3067
1677008700000|2023-02-21 19:45:00|13375.4|13371.4|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|2479
1677009000000|2023-02-21 19:50:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|1233
1677009300000|2023-02-21 19:55:00|13373.9|13369.9|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|4195
1677009600000|2023-02-21 20:00:00|13373.9|13369.9|13369.2|13365.2|13377|13373|13369.2|13365.2|5187
1677009900000|2023-02-21 20:05:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|495
1677010200000|2023-02-21 20:10:00|13372.3|13368.3|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|836
1677010500000|2023-02-21 20:15:00|13381.7|13377.7|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|809
1677010800000|2023-02-21 20:20:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|679
1677011100000|2023-02-21 20:25:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|605
1677011400000|2023-02-21 20:30:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|601
1677011700000|2023-02-21 20:35:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|1041
1677012000000|2023-02-21 20:40:00|13367.6|13363.6|13375.4|13371.4|13375.4|13371.4|13362.9|13358.9|1257
1677012300000|2023-02-21 20:45:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|2067
1677012600000|2023-02-21 20:50:00|13362.9|13358.9|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|3038
1677012900000|2023-02-21 20:55:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|1731
1677013200000|2023-02-21 21:00:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|2562
1677013500000|2023-02-21 21:05:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13361.4|13357.4|2060
1677013800000|2023-02-21 21:10:00|13361.4|13357.4|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|410
1677014100000|2023-02-21 21:15:00|13364.5|13360.5|13369.2|13365.2|13369.2|13365.2|13364.5|13360.5|242
1677014400000|2023-02-21 21:20:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|776
1677014700000|2023-02-21 21:25:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|168
1677015000000|2023-02-21 21:30:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|1057
1677015300000|2023-02-21 21:35:00|13373.9|13369.9|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|1147
1677015600000|2023-02-21 21:40:00|13380.1|13376.1|13387.9|13383.9|13387.9|13383.9|13380.1|13376.1|321
1677015900000|2023-02-21 21:45:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|145
1677016200000|2023-02-21 21:50:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|247
1677016500000|2023-02-21 21:55:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|504
1677020400000|2023-02-21 23:00:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|95
1677020700000|2023-02-21 23:05:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|68
1677021000000|2023-02-21 23:10:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|18
1677021300000|2023-02-21 23:15:00|||||||||20
1677021600000|2023-02-21 23:20:00|||||||||12
1677021900000|2023-02-21 23:25:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|21
1677022200000|2023-02-21 23:30:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|91
1677022500000|2023-02-21 23:35:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|15
1677022800000|2023-02-21 23:40:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|17
1677023100000|2023-02-21 23:45:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|12
1677023400000|2023-02-21 23:50:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|11
1677023700000|2023-02-21 23:55:00|||||||||11
1677024000000|2023-02-22 00:00:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|221
1677024300000|2023-02-22 00:05:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|171
1677024600000|2023-02-22 00:10:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|73
1677024900000|2023-02-22 00:15:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|61
1677025200000|2023-02-22 00:20:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|129
1677025500000|2023-02-22 00:25:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|97
1677025800000|2023-02-22 00:30:00|13394.2|13390.2|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|221
1677026100000|2023-02-22 00:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|90
1677026400000|2023-02-22 00:40:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|99
1677026700000|2023-02-22 00:45:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|74
1677027000000|2023-02-22 00:50:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|175
1677027300000|2023-02-22 00:55:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|144
1677027600000|2023-02-22 01:00:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|310
1677027900000|2023-02-22 01:05:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|76
1677028200000|2023-02-22 01:10:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|159
1677028500000|2023-02-22 01:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|71
1677028800000|2023-02-22 01:20:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|82
1677029100000|2023-02-22 01:25:00|13408.3|13404.3|13419.2|13415.2|13419.2|13415.2|13408.3|13404.3|87
1677029400000|2023-02-22 01:30:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|101
1677029700000|2023-02-22 01:35:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|85
1677030000000|2023-02-22 01:40:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|47
1677030300000|2023-02-22 01:45:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|63
1677030600000|2023-02-22 01:50:00|13412.9|13408.9|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|123
1677030900000|2023-02-22 01:55:00|13409.8|13405.8|13422.3|13418.3|13422.3|13418.3|13409.8|13405.8|149
1677031200000|2023-02-22 02:00:00|13423.9|13419.9|13422.3|13418.3|13423.9|13419.9|13419.2|13415.2|238
1677031500000|2023-02-22 02:05:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|102
1677031800000|2023-02-22 02:10:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|227
1677032100000|2023-02-22 02:15:00|13420.8|13416.8|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|101
1677032400000|2023-02-22 02:20:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|191
1677032700000|2023-02-22 02:25:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|72
1677033000000|2023-02-22 02:30:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|99
1677033300000|2023-02-22 02:35:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|70
1677033600000|2023-02-22 02:40:00|||||||||43
1677033900000|2023-02-22 02:45:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|50
1677034200000|2023-02-22 02:50:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|37
1677034500000|2023-02-22 02:55:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|55
1677034800000|2023-02-22 03:00:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|18
1677035100000|2023-02-22 03:05:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13414.5|13410.5|68
1677035400000|2023-02-22 03:10:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|60
1677035700000|2023-02-22 03:15:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|34
1677036000000|2023-02-22 03:20:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|121
1677036300000|2023-02-22 03:25:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|26
1677036600000|2023-02-22 03:30:00|13414.5|13410.5|13412.9|13408.9|13414.5|13410.5|13412.9|13408.9|29
1677036900000|2023-02-22 03:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13
1677037200000|2023-02-22 03:40:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|71
1677037500000|2023-02-22 03:45:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|44
1677037800000|2023-02-22 03:50:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|47
1677038100000|2023-02-22 03:55:00|||||||||11
1677038400000|2023-02-22 04:00:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|40
1677038700000|2023-02-22 04:05:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|40
1677039000000|2023-02-22 04:10:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|33
1677039300000|2023-02-22 04:15:00|||||||||20
1677039600000|2023-02-22 04:20:00|||||||||21
1677039900000|2023-02-22 04:25:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|18
1677040200000|2023-02-22 04:30:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|48
1677040500000|2023-02-22 04:35:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|55
1677040800000|2023-02-22 04:40:00|13409.8|13405.8|13409.8|13405.8|13411.4|13407.4|13409.8|13405.8|38
1677041100000|2023-02-22 04:45:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|31
1677041400000|2023-02-22 04:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|49
1677041700000|2023-02-22 04:55:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|30
1677042000000|2023-02-22 05:00:00|13411.4|13407.4|13406.7|13402.7|13411.4|13407.4|13405.1|13401.1|59
1677042300000|2023-02-22 05:05:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|27
1677042600000|2023-02-22 05:10:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|61
1677042900000|2023-02-22 05:15:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|48
1677043200000|2023-02-22 05:20:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|50
1677043500000|2023-02-22 05:25:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|56
1677043800000|2023-02-22 05:30:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|42
1677044100000|2023-02-22 05:35:00|||||||||11
1677044400000|2023-02-22 05:40:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|53
1677044700000|2023-02-22 05:45:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|176
1677045000000|2023-02-22 05:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|62
1677045300000|2023-02-22 05:55:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|61
1677045600000|2023-02-22 06:00:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|38
1677045900000|2023-02-22 06:05:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|71
1677046200000|2023-02-22 06:10:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|742
1677046500000|2023-02-22 06:15:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13409.8|13405.8|32
1677046800000|2023-02-22 06:20:00|||||||||6
1677047100000|2023-02-22 06:25:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|55
1677047400000|2023-02-22 06:30:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|68
1677047700000|2023-02-22 06:35:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|66
1677048000000|2023-02-22 06:40:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|69
1677048300000|2023-02-22 06:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|59
1677048600000|2023-02-22 06:50:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|173
1677048900000|2023-02-22 06:55:00|||||||||58
1677049200000|2023-02-22 07:00:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|159
1677049500000|2023-02-22 07:05:00|13411.4|13407.4|13416.1|13412.1|13416.1|13412.1|13411.4|13407.4|769
1677049800000|2023-02-22 07:10:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|540
1677050100000|2023-02-22 07:15:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|121
1677050400000|2023-02-22 07:20:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|255
1677050700000|2023-02-22 07:25:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|304
1677051000000|2023-02-22 07:30:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|273
1677051300000|2023-02-22 07:35:00|13427|13423|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|173
1677051600000|2023-02-22 07:40:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|753
1677051900000|2023-02-22 07:45:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|781
1677052200000|2023-02-22 07:50:00|13427|13423|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|106
1677052500000|2023-02-22 07:55:00|13427|13423|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|178
1677052800000|2023-02-22 08:00:00|13425.4|13421.4|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|333
1677053100000|2023-02-22 08:05:00|13425.4|13421.4|13419.2|13415.2|13431.7|13427.7|13416.1|13412.1|249
1677053400000|2023-02-22 08:10:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|164
1677053700000|2023-02-22 08:15:00|13406.7|13402.7|13411.4|13407.4|13412.9|13408.9|13406.7|13402.7|165
1677054000000|2023-02-22 08:20:00|13409.8|13405.8|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|143
1677054300000|2023-02-22 08:25:00|13416.1|13412.1|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|364
1677054600000|2023-02-22 08:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|156
1677054900000|2023-02-22 08:35:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|138
1677055200000|2023-02-22 08:40:00|13397.3|13393.3|13392.6|13388.6|13400.4|13396.4|13391.1|13387.1|186
1677055500000|2023-02-22 08:45:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|159
1677055800000|2023-02-22 08:50:00|13387.9|13383.9|13389.5|13385.5|13395.8|13391.8|13387.9|13383.9|619
1677056100000|2023-02-22 08:55:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|1304
1677056400000|2023-02-22 09:00:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|1264
1677056700000|2023-02-22 09:05:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|1405
1677057000000|2023-02-22 09:10:00|13402|13398|13387.9|13383.9|13403.6|13399.6|13387.9|13383.9|305
1677057300000|2023-02-22 09:15:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|448
1677057600000|2023-02-22 09:20:00|13386.4|13382.4|13391.1|13387.1|13397.3|13393.3|13384.8|13380.8|15411
1677057900000|2023-02-22 09:25:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|287
1677058200000|2023-02-22 09:30:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|7837
1677058500000|2023-02-22 09:35:00|13383.3|13379.3|13394.2|13390.2|13400.4|13396.4|13378.6|13374.6|548
1677058800000|2023-02-22 09:40:00|13392.6|13388.6|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|1430
1677059100000|2023-02-22 09:45:00|13400.4|13396.4|13403.6|13399.6|13409.8|13405.8|13398.9|13394.9|409
1677059400000|2023-02-22 09:50:00|13405.1|13401.1|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|331
1677059700000|2023-02-22 09:55:00|13403.6|13399.6|13391.1|13387.1|13403.6|13399.6|13387.9|13383.9|682
1677060000000|2023-02-22 10:00:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|445
1677060300000|2023-02-22 10:05:00|13381.7|13377.7|13377|13373|13384.8|13380.8|13372.3|13368.3|523
1677060600000|2023-02-22 10:10:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|275
1677060900000|2023-02-22 10:15:00|13378.6|13374.6|13370.8|13366.8|13378.6|13374.6|13369.2|13365.2|598
1677061200000|2023-02-22 10:20:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13356.7|13352.7|1959
1677061500000|2023-02-22 10:25:00|13356.7|13352.7|13358.3|13354.3|13362.9|13358.9|13356.7|13352.7|996
1677061800000|2023-02-22 10:30:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|425
1677062100000|2023-02-22 10:35:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|235
1677062400000|2023-02-22 10:40:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|263
1677062700000|2023-02-22 10:45:00|13373.9|13369.9|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|147
1677063000000|2023-02-22 10:50:00|13377|13373|13372.3|13368.3|13380.1|13376.1|13372.3|13368.3|84
1677063300000|2023-02-22 10:55:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|116
1677063600000|2023-02-22 11:00:00|13377|13373|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|121
1677063900000|2023-02-22 11:05:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13380.1|13376.1|50964
1677064200000|2023-02-22 11:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|1601
1677064500000|2023-02-22 11:15:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|1511
1677064800000|2023-02-22 11:20:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|108
1677065100000|2023-02-22 11:25:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|235
1677065400000|2023-02-22 11:30:00|13391.1|13387.1|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|159
1677065700000|2023-02-22 11:35:00|13395.8|13391.8|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|292
1677066000000|2023-02-22 11:40:00|13405.1|13401.1|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|160
1677066300000|2023-02-22 11:45:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|140
1677066600000|2023-02-22 11:50:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|209
1677066900000|2023-02-22 11:55:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|162
1677067200000|2023-02-22 12:00:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|369
1677067500000|2023-02-22 12:05:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|226
1677067800000|2023-02-22 12:10:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|204
1677068100000|2023-02-22 12:15:00|13412.9|13408.9|13419.2|13415.2|13428.6|13424.6|13412.9|13408.9|2554
1677068400000|2023-02-22 12:20:00|13416.1|13412.1|13431.7|13427.7|13431.7|13427.7|13412.9|13408.9|506
1677068700000|2023-02-22 12:25:00|13430.1|13426.1|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|500
1677069000000|2023-02-22 12:30:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|4099
1677069300000|2023-02-22 12:35:00|13433.3|13429.3|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|1480
1677069600000|2023-02-22 12:40:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13416.1|13412.1|757
1677069900000|2023-02-22 12:45:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|3174
1677070200000|2023-02-22 12:50:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|3115
1677070500000|2023-02-22 12:55:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|18206
1677070800000|2023-02-22 13:00:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|3346
1677071100000|2023-02-22 13:05:00|13425.4|13421.4|13406.7|13402.7|13425.4|13421.4|13406.7|13402.7|2485
1677071400000|2023-02-22 13:10:00|13405.1|13401.1|13422.3|13418.3|13425.4|13421.4|13403.6|13399.6|6737
1677071700000|2023-02-22 13:15:00|13419.2|13415.2|13428.6|13424.6|13434.8|13430.8|13419.2|13415.2|1621
1677072000000|2023-02-22 13:20:00|13425.4|13421.4|13422.3|13418.3|13431.7|13427.7|13419.2|13415.2|10626
1677072300000|2023-02-22 13:25:00|13419.2|13415.2|13406.7|13402.7|13420.8|13416.8|13403.6|13399.6|3229
1677072600000|2023-02-22 13:30:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|753
1677072900000|2023-02-22 13:35:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|589
1677073200000|2023-02-22 13:40:00|13392.6|13388.6|13406.7|13402.7|13406.7|13402.7|13392.6|13388.6|6681
1677073500000|2023-02-22 13:45:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|1361
1677073800000|2023-02-22 13:50:00|13397.3|13393.3|13412.9|13408.9|13416.1|13412.1|13397.3|13393.3|1132
1677074100000|2023-02-22 13:55:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|635
1677074400000|2023-02-22 14:00:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|665
1677074700000|2023-02-22 14:05:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|942
1677075000000|2023-02-22 14:10:00|13423.9|13419.9|13416.1|13412.1|13428.6|13424.6|13406.7|13402.7|1175
1677075300000|2023-02-22 14:15:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13412.9|13408.9|1559
1677075600000|2023-02-22 14:20:00|13419.2|13415.2|13434.8|13430.8|13437.9|13433.9|13416.1|13412.1|2118
1677075900000|2023-02-22 14:25:00|13436.4|13432.4|13450.4|13446.4|13456.7|13452.7|13434.8|13430.8|1670
1677076200000|2023-02-22 14:30:00|13453.6|13449.6|13466.1|13462.1|13469.2|13465.2|13444.2|13440.2|9759
1677076500000|2023-02-22 14:35:00|13469.2|13465.2|13466.1|13462.1|13475.4|13471.4|13456.7|13452.7|25589
1677076800000|2023-02-22 14:40:00|13469.2|13465.2|13478.6|13474.6|13484.8|13480.8|13469.2|13465.2|26666
1677077100000|2023-02-22 14:45:00|13481.7|13477.7|13494.2|13490.2|13494.2|13490.2|13475.4|13471.4|26058
1677077400000|2023-02-22 14:50:00|13491.1|13487.1|13508.3|13504.3|13509.8|13505.8|13491.1|13487.1|2194
1677077700000|2023-02-22 14:55:00|13506.7|13502.7|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|5842
1677078000000|2023-02-22 15:00:00|13503.6|13499.6|13494.2|13490.2|13516.1|13512.1|13491.1|13487.1|9096
1677078300000|2023-02-22 15:05:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13472.3|13468.3|17363
1677078600000|2023-02-22 15:10:00|13483.3|13479.3|13472.3|13468.3|13487.9|13483.9|13466.1|13462.1|12185
1677078900000|2023-02-22 15:15:00|13470.8|13466.8|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|6167
1677079200000|2023-02-22 15:20:00|13483.3|13479.3|13481.7|13477.7|13491.1|13487.1|13475.4|13471.4|13459
1677079500000|2023-02-22 15:25:00|13484.8|13480.8|13494.2|13490.2|13500.4|13496.4|13483.3|13479.3|6194
1677079800000|2023-02-22 15:30:00|13491.1|13487.1|13506.7|13502.7|13509.8|13505.8|13484.8|13480.8|1077
1677080100000|2023-02-22 15:35:00|13509.8|13505.8|13512.9|13508.9|13525.4|13521.4|13506.7|13502.7|2039
1677080400000|2023-02-22 15:40:00|13516.1|13512.1|13516.1|13512.1|13525.4|13521.4|13506.7|13502.7|2443
1677080700000|2023-02-22 15:45:00|13517.6|13513.6|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|12247
1677081000000|2023-02-22 15:50:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|4344
1677081300000|2023-02-22 15:55:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|2183
1677081600000|2023-02-22 16:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13503.6|13499.6|6075
1677081900000|2023-02-22 16:05:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13509.8|13505.8|1714
1677082200000|2023-02-22 16:10:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1119
1677082500000|2023-02-22 16:15:00|13512.9|13508.9|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|3927
1677082800000|2023-02-22 16:20:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|3282
1677083100000|2023-02-22 16:25:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13500.4|13496.4|1296
1677083400000|2023-02-22 16:30:00|13500.4|13496.4|13487.9|13483.9|13503.6|13499.6|13484.8|13480.8|3121
1677083700000|2023-02-22 16:35:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|1454
1677084000000|2023-02-22 16:40:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|2852
1677084300000|2023-02-22 16:45:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|1787
1677084600000|2023-02-22 16:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|4667
1677084900000|2023-02-22 16:55:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|902
1677085200000|2023-02-22 17:00:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|566
1677085500000|2023-02-22 17:05:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13477|13473|1349
1677085800000|2023-02-22 17:10:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|753
1677086100000|2023-02-22 17:15:00|13489.5|13485.5|13472.3|13468.3|13489.5|13485.5|13472.3|13468.3|594
1677086400000|2023-02-22 17:20:00|13473.9|13469.9|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|1788
1677086700000|2023-02-22 17:25:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|1750
1677087000000|2023-02-22 17:30:00|13486.4|13482.4|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|5916
1677087300000|2023-02-22 17:35:00|13481.7|13477.7|13491.1|13487.1|13494.2|13490.2|13481.7|13477.7|14408
1677087600000|2023-02-22 17:40:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|1017
1677087900000|2023-02-22 17:45:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|3374
1677088200000|2023-02-22 17:50:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|1045
1677088500000|2023-02-22 17:55:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|2533
1677088800000|2023-02-22 18:00:00|13498.9|13494.9|13506.7|13502.7|13506.7|13502.7|13495.8|13491.8|1067
1677089100000|2023-02-22 18:05:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|729
1677089400000|2023-02-22 18:10:00|13508.3|13504.3|13519.2|13515.2|13519.2|13515.2|13508.3|13504.3|18246
1677089700000|2023-02-22 18:15:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|2534
1677090000000|2023-02-22 18:20:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|564
1677090300000|2023-02-22 18:25:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|653
1677090600000|2023-02-22 18:30:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13512.9|13508.9|669
1677090900000|2023-02-22 18:35:00|13527|13523|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|3519
1677091200000|2023-02-22 18:40:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|1758
1677091500000|2023-02-22 18:45:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|44770
1677091800000|2023-02-22 18:50:00|13522.3|13518.3|13503.6|13499.6|13522.3|13518.3|13503.6|13499.6|15692
1677092100000|2023-02-22 18:55:00|13506.7|13502.7|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|4265
1677092400000|2023-02-22 19:00:00|13517.6|13513.6|13506.7|13502.7|13525.4|13521.4|13492.6|13488.6|2515
1677092700000|2023-02-22 19:05:00|13503.6|13499.6|13500.4|13496.4|13512.9|13508.9|13484.8|13480.8|2688
1677093000000|2023-02-22 19:10:00|13503.6|13499.6|13484.8|13480.8|13506.7|13502.7|13475.4|13471.4|1405
1677093300000|2023-02-22 19:15:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13472.3|13468.3|3182
1677093600000|2023-02-22 19:20:00|13484.8|13480.8|13478.6|13474.6|13494.2|13490.2|13478.6|13474.6|7774
1677093900000|2023-02-22 19:25:00|13475.4|13471.4|13491.1|13487.1|13494.2|13490.2|13472.3|13468.3|7246
1677094200000|2023-02-22 19:30:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|824
1677094500000|2023-02-22 19:35:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|1144
1677094800000|2023-02-22 19:40:00|13497.3|13493.3|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|1029
1677095100000|2023-02-22 19:45:00|13487.9|13483.9|13506.7|13502.7|13506.7|13502.7|13487.9|13483.9|10552
1677095400000|2023-02-22 19:50:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|4329
1677095700000|2023-02-22 19:55:00|13497.3|13493.3|13484.8|13480.8|13497.3|13493.3|13484.8|13480.8|4859
1677096000000|2023-02-22 20:00:00|13481.7|13477.7|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|2417
1677096300000|2023-02-22 20:05:00|13477|13473|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|790
1677096600000|2023-02-22 20:10:00|13475.4|13471.4|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|1380
1677096900000|2023-02-22 20:15:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|975
1677097200000|2023-02-22 20:20:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|1360
1677097500000|2023-02-22 20:25:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|16206
1677097800000|2023-02-22 20:30:00|13473.9|13469.9|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|2491
1677098100000|2023-02-22 20:35:00|13467.6|13463.6|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|2744
1677098400000|2023-02-22 20:40:00|13464.5|13460.5|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|1024
1677098700000|2023-02-22 20:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|2124
1677099000000|2023-02-22 20:50:00|13470.8|13466.8|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|1223
1677099300000|2023-02-22 20:55:00|13475.4|13471.4|13491.1|13487.1|13491.1|13487.1|13472.3|13468.3|2688
1677099600000|2023-02-22 21:00:00|13487.9|13483.9|13500.4|13496.4|13503.6|13499.6|13484.8|13480.8|4821
1677099900000|2023-02-22 21:05:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|588
1677100200000|2023-02-22 21:10:00|13506.7|13502.7|13505.1|13501.1|13511.4|13507.4|13503.6|13499.6|443
1677100500000|2023-02-22 21:15:00|13503.6|13499.6|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|620
1677100800000|2023-02-22 21:20:00|13505.1|13501.1|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|646
1677101100000|2023-02-22 21:25:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|889
1677101400000|2023-02-22 21:30:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|1148
1677101700000|2023-02-22 21:35:00|13495.8|13491.8|13498.9|13494.9|13502|13498|13494.2|13490.2|361
1677102000000|2023-02-22 21:40:00|13497.3|13493.3|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|1239
1677102300000|2023-02-22 21:45:00|13486.4|13482.4|13494.2|13490.2|13497.3|13493.3|13486.4|13482.4|944
1677102600000|2023-02-22 21:50:00|13497.3|13493.3|13502|13498|13503.6|13499.6|13495.8|13491.8|334
1677102900000|2023-02-22 21:55:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|206
1677106800000|2023-02-22 23:00:00|13498.9|13494.9|13498.9|13494.9|13502|13498|13497.3|13493.3|38
1677107100000|2023-02-22 23:05:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|47
1677107400000|2023-02-22 23:10:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|212
1677107700000|2023-02-22 23:15:00|13498.9|13494.9|13505.1|13501.1|13506.7|13502.7|13497.3|13493.3|21
1677108000000|2023-02-22 23:20:00|13503.6|13499.6|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|66
1677108300000|2023-02-22 23:25:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|19
1677108600000|2023-02-22 23:30:00|13497.3|13493.3|13494.2|13490.2|13498.9|13494.9|13494.2|13490.2|33
1677108900000|2023-02-22 23:35:00|13495.8|13491.8|13503.6|13499.6|13503.6|13499.6|13495.8|13491.8|57
1677109200000|2023-02-22 23:40:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13498.9|13494.9|10
1677109500000|2023-02-22 23:45:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|17
1677109800000|2023-02-22 23:50:00|13498.9|13494.9|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|24
1677110100000|2023-02-22 23:55:00|13497.3|13493.3|13497.3|13493.3|13498.9|13494.9|13497.3|13493.3|34
1677110400000|2023-02-23 00:00:00|||||||||15
1677110700000|2023-02-23 00:05:00|||||||||9
1677111000000|2023-02-23 00:10:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|15
1677111300000|2023-02-23 00:15:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|12
1677111600000|2023-02-23 00:20:00|||||||||21
1677111900000|2023-02-23 00:25:00|13495.8|13491.8|13494.2|13490.2|13495.8|13491.8|13494.2|13490.2|19
1677112200000|2023-02-23 00:30:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|63
1677112500000|2023-02-23 00:35:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|21
1677112800000|2023-02-23 00:40:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|22
1677113100000|2023-02-23 00:45:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|142
1677113400000|2023-02-23 00:50:00|13491.1|13487.1|13492.6|13488.6|13492.6|13488.6|13487.9|13483.9|53
1677113700000|2023-02-23 00:55:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|33
1677114000000|2023-02-23 01:00:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|43
1677114300000|2023-02-23 01:05:00|||||||||301
1677114600000|2023-02-23 01:10:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|23
1677114900000|2023-02-23 01:15:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|115
1677115200000|2023-02-23 01:20:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|200
1677115500000|2023-02-23 01:25:00|13480.1|13476.1|13480.1|13476.1|13480.1|13476.1|13480.1|13476.1|85
1677115800000|2023-02-23 01:30:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|55
1677116100000|2023-02-23 01:35:00|||||||||39
1677116400000|2023-02-23 01:40:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|36
1677116700000|2023-02-23 01:45:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|100
1677117000000|2023-02-23 01:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|142
1677117300000|2023-02-23 01:55:00|||||||||17
1677117600000|2023-02-23 02:00:00|||||||||42
1677117900000|2023-02-23 02:05:00|||||||||17
1677118200000|2023-02-23 02:10:00|||||||||25
1677118500000|2023-02-23 02:15:00|||||||||23
1677118800000|2023-02-23 02:20:00|||||||||18
1677119100000|2023-02-23 02:25:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|89
1677119400000|2023-02-23 02:30:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|30
1677119700000|2023-02-23 02:35:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|36
1677120000000|2023-02-23 02:40:00|||||||||12
1677120300000|2023-02-23 02:45:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|52
1677120600000|2023-02-23 02:50:00|||||||||13
1677120900000|2023-02-23 02:55:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|26
1677121200000|2023-02-23 03:00:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|68
1677121500000|2023-02-23 03:05:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|34
1677121800000|2023-02-23 03:10:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|30
1677122100000|2023-02-23 03:15:00|||||||||27
1677122400000|2023-02-23 03:20:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|361
1677122700000|2023-02-23 03:25:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|84
1677123000000|2023-02-23 03:30:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|30
1677123300000|2023-02-23 03:35:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|57
1677123600000|2023-02-23 03:40:00|||||||||22
1677123900000|2023-02-23 03:45:00|||||||||19
1677124200000|2023-02-23 03:50:00|||||||||30
1677124500000|2023-02-23 03:55:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|72
1677124800000|2023-02-23 04:00:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|59
1677125100000|2023-02-23 04:05:00|||||||||16
1677125400000|2023-02-23 04:10:00|||||||||15
1677125700000|2023-02-23 04:15:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13483.3|13479.3|61
1677126000000|2023-02-23 04:20:00|||||||||12
1677126300000|2023-02-23 04:25:00|||||||||15
1677126600000|2023-02-23 04:30:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|44
1677126900000|2023-02-23 04:35:00|||||||||14
1677127200000|2023-02-23 04:40:00|13481.7|13477.7|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|110
1677127500000|2023-02-23 04:45:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|45
1677127800000|2023-02-23 04:50:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|34
1677128100000|2023-02-23 04:55:00|||||||||125
1677128400000|2023-02-23 05:00:00|||||||||28
1677128700000|2023-02-23 05:05:00|||||||||17
1677129000000|2023-02-23 05:10:00|||||||||19
1677129300000|2023-02-23 05:15:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|63
1677129600000|2023-02-23 05:20:00|||||||||22
1677129900000|2023-02-23 05:25:00|||||||||18
1677130200000|2023-02-23 05:30:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|66
1677130500000|2023-02-23 05:35:00|||||||||39
1677130800000|2023-02-23 05:40:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|21
1677131100000|2023-02-23 05:45:00|13487.9|13483.9|13487.9|13483.9|13489.5|13485.5|13487.9|13483.9|32
1677131400000|2023-02-23 05:50:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|34
1677131700000|2023-02-23 05:55:00|||||||||74
1677132000000|2023-02-23 06:00:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|28
1677132300000|2023-02-23 06:05:00|||||||||15
1677132600000|2023-02-23 06:10:00|||||||||14
1677132900000|2023-02-23 06:15:00|||||||||18
1677133200000|2023-02-23 06:20:00|||||||||18
1677133500000|2023-02-23 06:25:00|13489.5|13485.5|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|83
1677133800000|2023-02-23 06:30:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|89
1677134100000|2023-02-23 06:35:00|||||||||17
1677134400000|2023-02-23 06:40:00|||||||||16
1677134700000|2023-02-23 06:45:00|||||||||25
1677135000000|2023-02-23 06:50:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|35
1677135300000|2023-02-23 06:55:00|||||||||90
1677135600000|2023-02-23 07:00:00|13478.6|13474.6|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|87
1677135900000|2023-02-23 07:05:00|13486.4|13482.4|13475.4|13471.4|13487.9|13483.9|13475.4|13471.4|187
1677136200000|2023-02-23 07:10:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|125
1677136500000|2023-02-23 07:15:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|215
1677136800000|2023-02-23 07:20:00|13470.8|13466.8|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|235
1677137100000|2023-02-23 07:25:00|13469.2|13465.2|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|183
1677137400000|2023-02-23 07:30:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|187
1677137700000|2023-02-23 07:35:00|13473.9|13469.9|13484.8|13480.8|13484.8|13480.8|13473.9|13469.9|246
1677138000000|2023-02-23 07:40:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|95
1677138300000|2023-02-23 07:45:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|102
1677138600000|2023-02-23 07:50:00|13483.3|13479.3|13475.4|13471.4|13483.3|13479.3|13472.3|13468.3|97
1677138900000|2023-02-23 07:55:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|113
1677139200000|2023-02-23 08:00:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|600
1677139500000|2023-02-23 08:05:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|243
1677139800000|2023-02-23 08:10:00|13487.9|13483.9|13481.7|13477.7|13489.5|13485.5|13481.7|13477.7|244
1677140100000|2023-02-23 08:15:00|13483.3|13479.3|13494.2|13490.2|13494.2|13490.2|13483.3|13479.3|260
1677140400000|2023-02-23 08:20:00|13492.6|13488.6|13487.9|13483.9|13497.3|13493.3|13484.8|13480.8|195
1677140700000|2023-02-23 08:25:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|126
1677141000000|2023-02-23 08:30:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|148
1677141300000|2023-02-23 08:35:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|151
1677141600000|2023-02-23 08:40:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|821
1677141900000|2023-02-23 08:45:00|13483.3|13479.3|13469.2|13465.2|13483.3|13479.3|13469.2|13465.2|424
1677142200000|2023-02-23 08:50:00|13472.3|13468.3|13473.9|13469.9|13475.4|13471.4|13470.8|13466.8|445
1677142500000|2023-02-23 08:55:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|178
1677142800000|2023-02-23 09:00:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|1952
1677143100000|2023-02-23 09:05:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|257
1677143400000|2023-02-23 09:10:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|310
1677143700000|2023-02-23 09:15:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13467.6|13463.6|186
1677144000000|2023-02-23 09:20:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|369
1677144300000|2023-02-23 09:25:00|13472.3|13468.3|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|214
1677144600000|2023-02-23 09:30:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|315
1677144900000|2023-02-23 09:35:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|138
1677145200000|2023-02-23 09:40:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|62
1677145500000|2023-02-23 09:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|84
1677145800000|2023-02-23 09:50:00|13466.1|13462.1|13456.7|13452.7|13466.1|13462.1|13453.6|13449.6|180
1677146100000|2023-02-23 09:55:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|184
1677146400000|2023-02-23 10:00:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13452|13448|265
1677146700000|2023-02-23 10:05:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|195
1677147000000|2023-02-23 10:10:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|407
1677147300000|2023-02-23 10:15:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|233
1677147600000|2023-02-23 10:20:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13442.6|13438.6|197
1677147900000|2023-02-23 10:25:00|13447.3|13443.3|13437.9|13433.9|13450.4|13446.4|13437.9|13433.9|186
1677148200000|2023-02-23 10:30:00|13439.5|13435.5|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|325
1677148500000|2023-02-23 10:35:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|580
1677148800000|2023-02-23 10:40:00|13442.6|13438.6|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|2070
1677149100000|2023-02-23 10:45:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|197
1677149400000|2023-02-23 10:50:00|13442.6|13438.6|13450.4|13446.4|13450.4|13446.4|13442.6|13438.6|73
1677149700000|2023-02-23 10:55:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|573
1677150000000|2023-02-23 11:00:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|787
1677150300000|2023-02-23 11:05:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|716
1677150600000|2023-02-23 11:10:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|2078
1677150900000|2023-02-23 11:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|164
1677151200000|2023-02-23 11:20:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|784
1677151500000|2023-02-23 11:25:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|674
1677151800000|2023-02-23 11:30:00|13455.1|13451.1|13453.6|13449.6|13455.1|13451.1|13447.3|13443.3|3377
1677152100000|2023-02-23 11:35:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|174
1677152400000|2023-02-23 11:40:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|304
1677152700000|2023-02-23 11:45:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13453.6|13449.6|161
1677153000000|2023-02-23 11:50:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|1103
1677153300000|2023-02-23 11:55:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|501
1677153600000|2023-02-23 12:00:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|421
1677153900000|2023-02-23 12:05:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|280
1677154200000|2023-02-23 12:10:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13459.8|13455.8|333
1677154500000|2023-02-23 12:15:00|13456.7|13452.7|13447.3|13443.3|13459.8|13455.8|13444.2|13440.2|320
1677154800000|2023-02-23 12:20:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|580
1677155100000|2023-02-23 12:25:00|13452|13448|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|440
1677155400000|2023-02-23 12:30:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|196
1677155700000|2023-02-23 12:35:00|13456.7|13452.7|13447.3|13443.3|13456.7|13452.7|13444.2|13440.2|4356
1677156000000|2023-02-23 12:40:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|1430
1677156300000|2023-02-23 12:45:00|13444.2|13440.2|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|571
1677156600000|2023-02-23 12:50:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|2903
1677156900000|2023-02-23 12:55:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|3113
1677157200000|2023-02-23 13:00:00|13448.9|13444.9|13431.7|13427.7|13453.6|13449.6|13428.6|13424.6|460
1677157500000|2023-02-23 13:05:00|13430.1|13426.1|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|1324
1677157800000|2023-02-23 13:10:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|2657
1677158100000|2023-02-23 13:15:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13431.7|13427.7|523
1677158400000|2023-02-23 13:20:00|13444.2|13440.2|13431.7|13427.7|13444.2|13440.2|13428.6|13424.6|3264
1677158700000|2023-02-23 13:25:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|1328
1677159000000|2023-02-23 13:30:00|13436.4|13432.4|13397.3|13393.3|13444.2|13440.2|13384.8|13380.8|2321
1677159300000|2023-02-23 13:35:00|13400.4|13396.4|13428.6|13424.6|13434.8|13430.8|13397.3|13393.3|1455
1677159600000|2023-02-23 13:40:00|13425.4|13421.4|13434.8|13430.8|13441.1|13437.1|13412.9|13408.9|2684
1677159900000|2023-02-23 13:45:00|13436.4|13432.4|13414.5|13410.5|13437.9|13433.9|13406.7|13402.7|1227
1677160200000|2023-02-23 13:50:00|13412.9|13408.9|13409.8|13405.8|13428.6|13424.6|13409.8|13405.8|2748
1677160500000|2023-02-23 13:55:00|13412.9|13408.9|13412.9|13408.9|13425.4|13421.4|13397.3|13393.3|1725
1677160800000|2023-02-23 14:00:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|1212
1677161100000|2023-02-23 14:05:00|13423.9|13419.9|13437.9|13433.9|13441.1|13437.1|13416.1|13412.1|33704
1677161400000|2023-02-23 14:10:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13434.8|13430.8|972
1677161700000|2023-02-23 14:15:00|13441.1|13437.1|13478.6|13474.6|13481.7|13477.7|13441.1|13437.1|29669
1677162000000|2023-02-23 14:20:00|13484.8|13480.8|13491.1|13487.1|13509.8|13505.8|13481.7|13477.7|2263
1677162300000|2023-02-23 14:25:00|13494.2|13490.2|13512.9|13508.9|13516.1|13512.1|13494.2|13490.2|2696
1677162600000|2023-02-23 14:30:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13503.6|13499.6|15860
1677162900000|2023-02-23 14:35:00|13531.7|13527.7|13522.3|13518.3|13537.9|13533.9|13519.2|13515.2|2655
1677163200000|2023-02-23 14:40:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13512.9|13508.9|2615
1677163500000|2023-02-23 14:45:00|13522.3|13518.3|13575.4|13571.4|13583.3|13579.3|13512.9|13508.9|3811
1677163800000|2023-02-23 14:50:00|13572.3|13568.3|13587.9|13583.9|13591.1|13587.1|13559.8|13555.8|4596
1677164100000|2023-02-23 14:55:00|13584.8|13580.8|13572.3|13568.3|13584.8|13580.8|13566.1|13562.1|3787
1677164400000|2023-02-23 15:00:00|13569.2|13565.2|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|8054
1677164700000|2023-02-23 15:05:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13553.6|13549.6|3394
1677165000000|2023-02-23 15:10:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|831
1677165300000|2023-02-23 15:15:00|13566.1|13562.1|13578.6|13574.6|13591.1|13587.1|13562.9|13558.9|3776
1677165600000|2023-02-23 15:20:00|13577|13573|13566.1|13562.1|13591.1|13587.1|13562.9|13558.9|1449
1677165900000|2023-02-23 15:25:00|13569.2|13565.2|13547.3|13543.3|13569.2|13565.2|13544.2|13540.2|2370
1677166200000|2023-02-23 15:30:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13525.4|13521.4|1454
1677166500000|2023-02-23 15:35:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13525.4|13521.4|1324
1677166800000|2023-02-23 15:40:00|13533.3|13529.3|13547.3|13543.3|13547.3|13543.3|13528.6|13524.6|1343
1677167100000|2023-02-23 15:45:00|13550.4|13546.4|13534.8|13530.8|13553.6|13549.6|13531.7|13527.7|3394
1677167400000|2023-02-23 15:50:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13525.4|13521.4|5192
1677167700000|2023-02-23 15:55:00|13539.5|13535.5|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|2986
1677168000000|2023-02-23 16:00:00|13525.4|13521.4|13553.6|13549.6|13556.7|13552.7|13522.3|13518.3|1618
1677168300000|2023-02-23 16:05:00|13550.4|13546.4|13544.2|13540.2|13552|13548|13537.9|13533.9|1891
1677168600000|2023-02-23 16:10:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13528.6|13524.6|1402
1677168900000|2023-02-23 16:15:00|13534.8|13530.8|13553.6|13549.6|13553.6|13549.6|13534.8|13530.8|4253
1677169200000|2023-02-23 16:20:00|13556.7|13552.7|13569.2|13565.2|13572.3|13568.3|13555.1|13551.1|2935
1677169500000|2023-02-23 16:25:00|13566.1|13562.1|13572.3|13568.3|13575.4|13571.4|13556.7|13552.7|1374
1677169800000|2023-02-23 16:30:00|13575.4|13571.4|13606.7|13602.7|13609.8|13605.8|13575.4|13571.4|2044
1677170100000|2023-02-23 16:35:00|13605.1|13601.1|13594.2|13590.2|13606.7|13602.7|13594.2|13590.2|4850
1677170400000|2023-02-23 16:40:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13587.9|13583.9|2983
1677170700000|2023-02-23 16:45:00|13603.6|13599.6|13581.7|13577.7|13603.6|13599.6|13581.7|13577.7|1623
1677171000000|2023-02-23 16:50:00|13584.8|13580.8|13556.7|13552.7|13587.9|13583.9|13553.6|13549.6|1137
1677171300000|2023-02-23 16:55:00|13559.8|13555.8|13556.7|13552.7|13575.4|13571.4|13555.1|13551.1|6646
1677171600000|2023-02-23 17:00:00|13555.1|13551.1|13566.1|13562.1|13569.2|13565.2|13550.4|13546.4|39333
1677171900000|2023-02-23 17:05:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13559.8|13555.8|8623
1677172200000|2023-02-23 17:10:00|13562.9|13558.9|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|2147
1677172500000|2023-02-23 17:15:00|13550.4|13546.4|13556.7|13552.7|13559.8|13555.8|13550.4|13546.4|1750
1677172800000|2023-02-23 17:20:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|1070
1677173100000|2023-02-23 17:25:00|13566.1|13562.1|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|1050
1677173400000|2023-02-23 17:30:00|13559.8|13555.8|13569.2|13565.2|13569.2|13565.2|13556.7|13552.7|1061
1677173700000|2023-02-23 17:35:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|3647
1677174000000|2023-02-23 17:40:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|16997
1677174300000|2023-02-23 17:45:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|4154
1677174600000|2023-02-23 17:50:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|1843
1677174900000|2023-02-23 17:55:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|1665
1677175200000|2023-02-23 18:00:00|13572.3|13568.3|13555.1|13551.1|13578.6|13574.6|13547.3|13543.3|1118
1677175500000|2023-02-23 18:05:00|13553.6|13549.6|13566.1|13562.1|13566.1|13562.1|13550.4|13546.4|584
1677175800000|2023-02-23 18:10:00|13562.9|13558.9|13564.5|13560.5|13566.1|13562.1|13559.8|13555.8|1254
1677176100000|2023-02-23 18:15:00|13566.1|13562.1|13569.2|13565.2|13575.4|13571.4|13562.9|13558.9|1335
1677176400000|2023-02-23 18:20:00|13572.3|13568.3|13581.7|13577.7|13587.9|13583.9|13572.3|13568.3|1577
1677176700000|2023-02-23 18:25:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13577|13573|2581
1677177000000|2023-02-23 18:30:00|13575.4|13571.4|13587.9|13583.9|13591.1|13587.1|13575.4|13571.4|719
1677177300000|2023-02-23 18:35:00|13591.1|13587.1|13597.3|13593.3|13603.6|13599.6|13587.9|13583.9|1202
1677177600000|2023-02-23 18:40:00|13598.9|13594.9|13622.3|13618.3|13628.6|13624.6|13598.9|13594.9|1409
1677177900000|2023-02-23 18:45:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|2300
1677178200000|2023-02-23 18:50:00|13622.3|13618.3|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|1256
1677178500000|2023-02-23 18:55:00|13616.1|13612.1|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1835
1677178800000|2023-02-23 19:00:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|1483
1677179100000|2023-02-23 19:05:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13606.7|13602.7|817
1677179400000|2023-02-23 19:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|816
1677179700000|2023-02-23 19:15:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|8389
1677180000000|2023-02-23 19:20:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|1030
1677180300000|2023-02-23 19:25:00|13625.4|13621.4|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|1048
1677180600000|2023-02-23 19:30:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|2139
1677180900000|2023-02-23 19:35:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|1591
1677181200000|2023-02-23 19:40:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|864
1677181500000|2023-02-23 19:45:00|13628.6|13624.6|13612.9|13608.9|13628.6|13624.6|13612.9|13608.9|1599
1677181800000|2023-02-23 19:50:00|13609.8|13605.8|13612.9|13608.9|13622.3|13618.3|13609.8|13605.8|1928
1677182100000|2023-02-23 19:55:00|13609.8|13605.8|13587.9|13583.9|13609.8|13605.8|13581.7|13577.7|3140
1677182400000|2023-02-23 20:00:00|13584.8|13580.8|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|2177
1677182700000|2023-02-23 20:05:00|13600.4|13596.4|13581.7|13577.7|13600.4|13596.4|13578.6|13574.6|942
1677183000000|2023-02-23 20:10:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|1185
1677183300000|2023-02-23 20:15:00|13581.7|13577.7|13594.2|13590.2|13594.2|13590.2|13575.4|13571.4|1216
1677183600000|2023-02-23 20:20:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|2259
1677183900000|2023-02-23 20:25:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|1633
1677184200000|2023-02-23 20:30:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|1459
1677184500000|2023-02-23 20:35:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|13582
1677184800000|2023-02-23 20:40:00|13584.8|13580.8|13603.6|13599.6|13603.6|13599.6|13584.8|13580.8|705
1677185100000|2023-02-23 20:45:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|1361
1677185400000|2023-02-23 20:50:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|912
1677185700000|2023-02-23 20:55:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|1782
1677186000000|2023-02-23 21:00:00|13600.4|13596.4|13572.3|13568.3|13603.6|13599.6|13572.3|13568.3|5108
1677186300000|2023-02-23 21:05:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13556.7|13552.7|1345
1677186600000|2023-02-23 21:10:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13550.4|13546.4|1135
1677186900000|2023-02-23 21:15:00|13559.8|13555.8|13559.8|13555.8|13569.2|13565.2|13556.7|13552.7|1412
1677187200000|2023-02-23 21:20:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|131
1677187500000|2023-02-23 21:25:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|1785
1677187800000|2023-02-23 21:30:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|822
1677188100000|2023-02-23 21:35:00|13561.4|13557.4|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|172
1677188400000|2023-02-23 21:40:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|173
1677188700000|2023-02-23 21:45:00|13555.1|13551.1|13555.1|13551.1|13556.7|13552.7|13548.9|13544.9|280
1677189000000|2023-02-23 21:50:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|941
1677189300000|2023-02-23 21:55:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13561.4|13557.4|690
1677193200000|2023-02-23 23:00:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13562.9|13558.9|37
1677193500000|2023-02-23 23:05:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|15
1677193800000|2023-02-23 23:10:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13570.8|13566.8|13
1677194100000|2023-02-23 23:15:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|16
1677194400000|2023-02-23 23:20:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|59
1677194700000|2023-02-23 23:25:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|23
1677195000000|2023-02-23 23:30:00|13572.3|13568.3|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|54
1677195300000|2023-02-23 23:35:00|13564.5|13560.5|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|244
1677195600000|2023-02-23 23:40:00|13567.6|13563.6|13567.6|13563.6|13567.6|13563.6|13566.1|13562.1|11
1677195900000|2023-02-23 23:45:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13567.6|13563.6|36
1677196200000|2023-02-23 23:50:00|||||||||6
1677196500000|2023-02-23 23:55:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|46
1677196800000|2023-02-24 00:00:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|72
1677197100000|2023-02-24 00:05:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|71
1677197400000|2023-02-24 00:10:00|13578.6|13574.6|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|161
1677197700000|2023-02-24 00:15:00|13586.4|13582.4|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|199
1677198000000|2023-02-24 00:20:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|81
1677198300000|2023-02-24 00:25:00|13583.3|13579.3|13591.1|13587.1|13591.1|13587.1|13581.7|13577.7|43
1677198600000|2023-02-24 00:30:00|13587.9|13583.9|13606.7|13602.7|13606.7|13602.7|13587.9|13583.9|117
1677198900000|2023-02-24 00:35:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|108
1677199200000|2023-02-24 00:40:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|110
1677199500000|2023-02-24 00:45:00|13600.4|13596.4|13602|13598|13603.6|13599.6|13597.3|13593.3|62
1677199800000|2023-02-24 00:50:00|13600.4|13596.4|13616.1|13612.1|13616.1|13612.1|13600.4|13596.4|197
1677200100000|2023-02-24 00:55:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|170
1677200400000|2023-02-24 01:00:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|82
1677200700000|2023-02-24 01:05:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|51
1677201000000|2023-02-24 01:10:00|13592.6|13588.6|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|75
1677201300000|2023-02-24 01:15:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|82
1677201600000|2023-02-24 01:20:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|17
1677201900000|2023-02-24 01:25:00|13603.6|13599.6|13594.2|13590.2|13605.1|13601.1|13594.2|13590.2|64
1677202200000|2023-02-24 01:30:00|13597.3|13593.3|13581.7|13577.7|13597.3|13593.3|13578.6|13574.6|143
1677202500000|2023-02-24 01:35:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|31
1677202800000|2023-02-24 01:40:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|62
1677203100000|2023-02-24 01:45:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|52
1677203400000|2023-02-24 01:50:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|45
1677203700000|2023-02-24 01:55:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|66
1677204000000|2023-02-24 02:00:00|13586.4|13582.4|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|67
1677204300000|2023-02-24 02:05:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|57
1677204600000|2023-02-24 02:10:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|162
1677204900000|2023-02-24 02:15:00|||||||||135
1677205200000|2023-02-24 02:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|24
1677205500000|2023-02-24 02:25:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|65
1677205800000|2023-02-24 02:30:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|36
1677206100000|2023-02-24 02:35:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13
1677206400000|2023-02-24 02:40:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|20
1677206700000|2023-02-24 02:45:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|23
1677207000000|2023-02-24 02:50:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|97
1677207300000|2023-02-24 02:55:00|||||||||10
1677207600000|2023-02-24 03:00:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|58
1677207900000|2023-02-24 03:05:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|35
1677208200000|2023-02-24 03:10:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|61
1677208500000|2023-02-24 03:15:00|13584.8|13580.8|13584.8|13580.8|13586.4|13582.4|13584.8|13580.8|59
1677208800000|2023-02-24 03:20:00|13586.4|13582.4|13589.5|13585.5|13591.1|13587.1|13586.4|13582.4|22
1677209100000|2023-02-24 03:25:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|55
1677209400000|2023-02-24 03:30:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|61
1677209700000|2023-02-24 03:35:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|36
1677210000000|2023-02-24 03:40:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|45
1677210300000|2023-02-24 03:45:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|34
1677210600000|2023-02-24 03:50:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|70
1677210900000|2023-02-24 03:55:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|38
1677211200000|2023-02-24 04:00:00|13603.6|13599.6|13602|13598|13603.6|13599.6|13600.4|13596.4|42
1677211500000|2023-02-24 04:05:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|21
1677211800000|2023-02-24 04:10:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|37
1677212100000|2023-02-24 04:15:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|45
1677212400000|2023-02-24 04:20:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|29
1677212700000|2023-02-24 04:25:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|19
1677213000000|2023-02-24 04:30:00|||||||||5
1677213300000|2023-02-24 04:35:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|100
1677213600000|2023-02-24 04:40:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|107
1677213900000|2023-02-24 04:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|46
1677214200000|2023-02-24 04:50:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|19
1677214500000|2023-02-24 04:55:00|||||||||52
1677214800000|2023-02-24 05:00:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|38
1677215100000|2023-02-24 05:05:00|13614.5|13610.5|13606.7|13602.7|13614.5|13610.5|13606.7|13602.7|59
1677215400000|2023-02-24 05:10:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|86
1677215700000|2023-02-24 05:15:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|132
1677216000000|2023-02-24 05:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|62
1677216300000|2023-02-24 05:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|25
1677216600000|2023-02-24 05:30:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|16
1677216900000|2023-02-24 05:35:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|19
1677217200000|2023-02-24 05:40:00|||||||||16
1677217500000|2023-02-24 05:45:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|28
1677217800000|2023-02-24 05:50:00|13603.6|13599.6|13605.1|13601.1|13605.1|13601.1|13602|13598|41
1677218100000|2023-02-24 05:55:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|21
1677218400000|2023-02-24 06:00:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|72
1677218700000|2023-02-24 06:05:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|43
1677219000000|2023-02-24 06:10:00|13611.4|13607.4|13619.2|13615.2|13619.2|13615.2|13611.4|13607.4|156
1677219300000|2023-02-24 06:15:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|107
1677219600000|2023-02-24 06:20:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13620.8|13616.8|56
1677219900000|2023-02-24 06:25:00|||||||||47
1677220200000|2023-02-24 06:30:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|127
1677220500000|2023-02-24 06:35:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|120
1677220800000|2023-02-24 06:40:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|112
1677221100000|2023-02-24 06:45:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|14
1677221400000|2023-02-24 06:50:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|87
1677221700000|2023-02-24 06:55:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|28
1677222000000|2023-02-24 07:00:00|13622.3|13618.3|13628.6|13624.6|13630.1|13626.1|13619.2|13615.2|112
1677222300000|2023-02-24 07:05:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|138
1677222600000|2023-02-24 07:10:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|98
1677222900000|2023-02-24 07:15:00|13636.4|13632.4|13634.8|13630.8|13636.4|13632.4|13628.6|13624.6|234
1677223200000|2023-02-24 07:20:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|67
1677223500000|2023-02-24 07:25:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|79
1677223800000|2023-02-24 07:30:00|13630.1|13626.1|13616.1|13612.1|13631.7|13627.7|13612.9|13608.9|183
1677224100000|2023-02-24 07:35:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|87
1677224400000|2023-02-24 07:40:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|178
1677224700000|2023-02-24 07:45:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|163
1677225000000|2023-02-24 07:50:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|184
1677225300000|2023-02-24 07:55:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|98
1677225600000|2023-02-24 08:00:00|13592.6|13588.6|13603.6|13599.6|13605.1|13601.1|13587.9|13583.9|631
1677225900000|2023-02-24 08:05:00|13606.7|13602.7|13587.9|13583.9|13606.7|13602.7|13584.8|13580.8|312
1677226200000|2023-02-24 08:10:00|13586.4|13582.4|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|205
1677226500000|2023-02-24 08:15:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|136
1677226800000|2023-02-24 08:20:00|13586.4|13582.4|13572.3|13568.3|13587.9|13583.9|13572.3|13568.3|157
1677227100000|2023-02-24 08:25:00|13570.8|13566.8|13587.9|13583.9|13587.9|13583.9|13570.8|13566.8|201
1677227400000|2023-02-24 08:30:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|314
1677227700000|2023-02-24 08:35:00|13580.1|13576.1|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|1641
1677228000000|2023-02-24 08:40:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|572
1677228300000|2023-02-24 08:45:00|13569.2|13565.2|13547.3|13543.3|13569.2|13565.2|13547.3|13543.3|643
1677228600000|2023-02-24 08:50:00|13545.8|13541.8|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|649
1677228900000|2023-02-24 08:55:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|192
1677229200000|2023-02-24 09:00:00|13545.8|13541.8|13539.5|13535.5|13547.3|13543.3|13537.9|13533.9|180
1677229500000|2023-02-24 09:05:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|392
1677229800000|2023-02-24 09:10:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|121
1677230100000|2023-02-24 09:15:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|96
1677230400000|2023-02-24 09:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|897
1677230700000|2023-02-24 09:25:00|13533.3|13529.3|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|147
1677231000000|2023-02-24 09:30:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|635
1677231300000|2023-02-24 09:35:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|240
1677231600000|2023-02-24 09:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|178
1677231900000|2023-02-24 09:45:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|263
1677232200000|2023-02-24 09:50:00|13539.5|13535.5|13539.5|13535.5|13544.2|13540.2|13537.9|13533.9|297
1677232500000|2023-02-24 09:55:00|13537.9|13533.9|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|236
1677232800000|2023-02-24 10:00:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|216
1677233100000|2023-02-24 10:05:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|98
1677233400000|2023-02-24 10:10:00|13536.4|13532.4|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|129
1677233700000|2023-02-24 10:15:00|13533.3|13529.3|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|566
1677234000000|2023-02-24 10:20:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|62
1677234300000|2023-02-24 10:25:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|113
1677234600000|2023-02-24 10:30:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|4155
1677234900000|2023-02-24 10:35:00|13523.9|13519.9|13527|13523|13528.6|13524.6|13522.3|13518.3|3221
1677235200000|2023-02-24 10:40:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|91
1677235500000|2023-02-24 10:45:00|13520.8|13516.8|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|204
1677235800000|2023-02-24 10:50:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|820
1677236100000|2023-02-24 10:55:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|76
1677236400000|2023-02-24 11:00:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|224
1677236700000|2023-02-24 11:05:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|119
1677237000000|2023-02-24 11:10:00|13537.9|13533.9|13528.6|13524.6|13537.9|13533.9|13527|13523|641
1677237300000|2023-02-24 11:15:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13527|13523|102
1677237600000|2023-02-24 11:20:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|163
1677237900000|2023-02-24 11:25:00|13537.9|13533.9|13542.6|13538.6|13544.2|13540.2|13534.8|13530.8|535
1677238200000|2023-02-24 11:30:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|559
1677238500000|2023-02-24 11:35:00|13537.9|13533.9|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|1559
1677238800000|2023-02-24 11:40:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|127
1677239100000|2023-02-24 11:45:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|102
1677239400000|2023-02-24 11:50:00|13527|13523|13519.2|13515.2|13528.6|13524.6|13519.2|13515.2|121
1677239700000|2023-02-24 11:55:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13508.3|13504.3|245
1677240000000|2023-02-24 12:00:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|2147
1677240300000|2023-02-24 12:05:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|240
1677240600000|2023-02-24 12:10:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|2876
1677240900000|2023-02-24 12:15:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|730
1677241200000|2023-02-24 12:20:00|13514.5|13510.5|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|675
1677241500000|2023-02-24 12:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13511.4|13507.4|283
1677241800000|2023-02-24 12:30:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|702
1677242100000|2023-02-24 12:35:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|2011
1677242400000|2023-02-24 12:40:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13506.7|13502.7|315
1677242700000|2023-02-24 12:45:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|203
1677243000000|2023-02-24 12:50:00|13511.4|13507.4|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|1161
1677243300000|2023-02-24 12:55:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|645
1677243600000|2023-02-24 13:00:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|576
1677243900000|2023-02-24 13:05:00|13503.6|13499.6|13512.9|13508.9|13519.2|13515.2|13500.4|13496.4|1762
1677244200000|2023-02-24 13:10:00|13516.1|13512.1|13506.7|13502.7|13528.6|13524.6|13506.7|13502.7|1212
1677244500000|2023-02-24 13:15:00|13503.6|13499.6|13516.1|13512.1|13522.3|13518.3|13503.6|13499.6|1157
1677244800000|2023-02-24 13:20:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13494.2|13490.2|776
1677245100000|2023-02-24 13:25:00|13506.7|13502.7|13522.3|13518.3|13528.6|13524.6|13506.7|13502.7|851
1677245400000|2023-02-24 13:30:00|13523.9|13519.9|13494.2|13490.2|13523.9|13519.9|13456.7|13452.7|2378
1677245700000|2023-02-24 13:35:00|13491.1|13487.1|13475.4|13471.4|13509.8|13505.8|13475.4|13471.4|1222
1677246000000|2023-02-24 13:40:00|13472.3|13468.3|13472.3|13468.3|13481.7|13477.7|13462.9|13458.9|1441
1677246300000|2023-02-24 13:45:00|13469.2|13465.2|13509.8|13505.8|13509.8|13505.8|13466.1|13462.1|1463
1677246600000|2023-02-24 13:50:00|13506.7|13502.7|13550.4|13546.4|13569.2|13565.2|13506.7|13502.7|1764
1677246900000|2023-02-24 13:55:00|13553.6|13549.6|13531.7|13527.7|13566.1|13562.1|13528.6|13524.6|885
1677247200000|2023-02-24 14:00:00|13534.8|13530.8|13512.9|13508.9|13534.8|13530.8|13506.7|13502.7|761
1677247500000|2023-02-24 14:05:00|13514.5|13510.5|13523.9|13519.9|13531.7|13527.7|13503.6|13499.6|1461
1677247800000|2023-02-24 14:10:00|13525.4|13521.4|13494.2|13490.2|13531.7|13527.7|13494.2|13490.2|14677
1677248100000|2023-02-24 14:15:00|13497.3|13493.3|13462.9|13458.9|13497.3|13493.3|13456.7|13452.7|2750
1677248400000|2023-02-24 14:20:00|13466.1|13462.1|13483.3|13479.3|13494.2|13490.2|13459.8|13455.8|1668
1677248700000|2023-02-24 14:25:00|13481.7|13477.7|13491.1|13487.1|13503.6|13499.6|13478.6|13474.6|880
1677249000000|2023-02-24 14:30:00|13487.9|13483.9|13491.1|13487.1|13497.3|13493.3|13462.9|13458.9|5858
1677249300000|2023-02-24 14:35:00|13494.2|13490.2|13528.6|13524.6|13528.6|13524.6|13478.6|13474.6|2595
1677249600000|2023-02-24 14:40:00|13531.7|13527.7|13500.4|13496.4|13531.7|13527.7|13497.3|13493.3|9982
1677249900000|2023-02-24 14:45:00|13503.6|13499.6|13503.6|13499.6|13528.6|13524.6|13500.4|13496.4|1781
1677250200000|2023-02-24 14:50:00|13506.7|13502.7|13534.8|13530.8|13537.9|13533.9|13503.6|13499.6|9369
1677250500000|2023-02-24 14:55:00|13537.9|13533.9|13520.8|13516.8|13537.9|13533.9|13520.8|13516.8|760
1677250800000|2023-02-24 15:00:00|13519.2|13515.2|13517.6|13513.6|13525.4|13521.4|13487.9|13483.9|1955
1677251100000|2023-02-24 15:05:00|13519.2|13515.2|13500.4|13496.4|13530.1|13526.1|13500.4|13496.4|2799
1677251400000|2023-02-24 15:10:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|2787
1677251700000|2023-02-24 15:15:00|13503.6|13499.6|13462.9|13458.9|13506.7|13502.7|13462.9|13458.9|6090
1677252000000|2023-02-24 15:20:00|13466.1|13462.1|13472.3|13468.3|13478.6|13474.6|13462.9|13458.9|2076
1677252300000|2023-02-24 15:25:00|13475.4|13471.4|13481.7|13477.7|13494.2|13490.2|13472.3|13468.3|4884
1677252600000|2023-02-24 15:30:00|13483.3|13479.3|13491.1|13487.1|13503.6|13499.6|13483.3|13479.3|1138
1677252900000|2023-02-24 15:35:00|13489.5|13485.5|13472.3|13468.3|13491.1|13487.1|13466.1|13462.1|2571
1677253200000|2023-02-24 15:40:00|13470.8|13466.8|13484.8|13480.8|13491.1|13487.1|13469.2|13465.2|1447
1677253500000|2023-02-24 15:45:00|13486.4|13482.4|13475.4|13471.4|13491.1|13487.1|13473.9|13469.9|713
1677253800000|2023-02-24 15:50:00|13472.3|13468.3|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|740
1677254100000|2023-02-24 15:55:00|13484.8|13480.8|13456.7|13452.7|13484.8|13480.8|13456.7|13452.7|1057
1677254400000|2023-02-24 16:00:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|1799
1677254700000|2023-02-24 16:05:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|1713
1677255000000|2023-02-24 16:10:00|13456.7|13452.7|13453.6|13449.6|13469.2|13465.2|13453.6|13449.6|968
1677255300000|2023-02-24 16:15:00|13450.4|13446.4|13462.9|13458.9|13469.2|13465.2|13444.2|13440.2|722
1677255600000|2023-02-24 16:20:00|13464.5|13460.5|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|566
1677255900000|2023-02-24 16:25:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|4044
1677256200000|2023-02-24 16:30:00|13472.3|13468.3|13462.9|13458.9|13472.3|13468.3|13453.6|13449.6|973
1677256500000|2023-02-24 16:35:00|13459.8|13455.8|13437.9|13433.9|13462.9|13458.9|13434.8|13430.8|6793
1677256800000|2023-02-24 16:40:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|2108
1677257100000|2023-02-24 16:45:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13416.1|13412.1|1478
1677257400000|2023-02-24 16:50:00|13428.6|13424.6|13409.8|13405.8|13428.6|13424.6|13409.8|13405.8|602
1677257700000|2023-02-24 16:55:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|912
1677258000000|2023-02-24 17:00:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|1865
1677258300000|2023-02-24 17:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13391.1|13387.1|1019
1677258600000|2023-02-24 17:10:00|13408.3|13404.3|13406.7|13402.7|13412.9|13408.9|13397.3|13393.3|923
1677258900000|2023-02-24 17:15:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|726
1677259200000|2023-02-24 17:20:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|763
1677259500000|2023-02-24 17:25:00|13416.1|13412.1|13403.6|13399.6|13416.1|13412.1|13397.3|13393.3|2257
1677259800000|2023-02-24 17:30:00|13406.7|13402.7|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|5412
1677260100000|2023-02-24 17:35:00|13406.7|13402.7|13391.1|13387.1|13406.7|13402.7|13387.9|13383.9|1070
1677260400000|2023-02-24 17:40:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13372.3|13368.3|1086
1677260700000|2023-02-24 17:45:00|13372.3|13368.3|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|1019
1677261000000|2023-02-24 17:50:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|1118
1677261300000|2023-02-24 17:55:00|13375.4|13371.4|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|1162
1677261600000|2023-02-24 18:00:00|13372.3|13368.3|13373.9|13369.9|13387.9|13383.9|13369.2|13365.2|1207
1677261900000|2023-02-24 18:05:00|13372.3|13368.3|13384.8|13380.8|13387.9|13383.9|13372.3|13368.3|790
1677262200000|2023-02-24 18:10:00|13381.7|13377.7|13380.1|13376.1|13384.8|13380.8|13372.3|13368.3|1523
1677262500000|2023-02-24 18:15:00|13381.7|13377.7|13391.1|13387.1|13391.1|13387.1|13378.6|13374.6|813
1677262800000|2023-02-24 18:20:00|13387.9|13383.9|13403.6|13399.6|13406.7|13402.7|13387.9|13383.9|946
1677263100000|2023-02-24 18:25:00|13406.7|13402.7|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|4560
1677263400000|2023-02-24 18:30:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|586
1677263700000|2023-02-24 18:35:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|722
1677264000000|2023-02-24 18:40:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|687
1677264300000|2023-02-24 18:45:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|756
1677264600000|2023-02-24 18:50:00|13386.4|13382.4|13391.1|13387.1|13397.3|13393.3|13384.8|13380.8|468
1677264900000|2023-02-24 18:55:00|13392.6|13388.6|13403.6|13399.6|13403.6|13399.6|13391.1|13387.1|595
1677265200000|2023-02-24 19:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|694
1677265500000|2023-02-24 19:05:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|1013
1677265800000|2023-02-24 19:10:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13400.4|13396.4|481
1677266100000|2023-02-24 19:15:00|13402|13398|13416.1|13412.1|13416.1|13412.1|13400.4|13396.4|835
1677266400000|2023-02-24 19:20:00|13414.5|13410.5|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|833
1677266700000|2023-02-24 19:25:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|1352
1677267000000|2023-02-24 19:30:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13416.1|13412.1|414
1677267300000|2023-02-24 19:35:00|13417.6|13413.6|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|355
1677267600000|2023-02-24 19:40:00|13428.6|13424.6|13422.3|13418.3|13430.1|13426.1|13419.2|13415.2|7613
1677267900000|2023-02-24 19:45:00|13420.8|13416.8|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|1002
1677268200000|2023-02-24 19:50:00|13430.1|13426.1|13416.1|13412.1|13430.1|13426.1|13416.1|13412.1|2878
1677268500000|2023-02-24 19:55:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|2720
1684803000000|2023-05-23 00:50:00|13481.7|13477.7|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|0
1684803300000|2023-05-23 00:55:00|13478.6|13474.6|13477|13473|13478.6|13474.6|13473.9|13469.9|2
1684803600000|2023-05-23 01:00:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|7
1684803900000|2023-05-23 01:05:00|13480.1|13476.1|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|8
1684804200000|2023-05-23 01:10:00|13486.4|13482.4|13484.8|13480.8|13486.4|13482.4|13478.6|13474.6|19
1684804500000|2023-05-23 01:15:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|40
1684804800000|2023-05-23 01:20:00|13480.1|13476.1|13484.8|13480.8|13486.4|13482.4|13480.1|13476.1|18
1684805100000|2023-05-23 01:25:00|13483.3|13479.3|13480.1|13476.1|13483.3|13479.3|13477|13473|12
1684805400000|2023-05-23 01:30:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|3
1684805700000|2023-05-23 01:35:00|13483.3|13479.3|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|26
1684806000000|2023-05-23 01:40:00|13480.1|13476.1|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|5
1684806300000|2023-05-23 01:45:00|13481.7|13477.7|13477|13473|13481.7|13477.7|13475.4|13471.4|5
1684806600000|2023-05-23 01:50:00|13475.4|13471.4|13473.9|13469.9|13475.4|13471.4|13472.3|13468.3|4
1684806900000|2023-05-23 01:55:00|13475.4|13471.4|13470.8|13466.8|13477|13473|13469.2|13465.2|23
1684807200000|2023-05-23 02:00:00|13472.3|13468.3|13467.6|13463.6|13472.3|13468.3|13466.1|13462.1|5
1684807500000|2023-05-23 02:05:00|13466.1|13462.1|13472.3|13468.3|13473.9|13469.9|13466.1|13462.1|11
1684807800000|2023-05-23 02:10:00|13473.9|13469.9|13473.9|13469.9|13475.4|13471.4|13467.6|13463.6|7
1684808100000|2023-05-23 02:15:00|13475.4|13471.4|13473.9|13469.9|13478.6|13474.6|13473.9|13469.9|33
1684808400000|2023-05-23 02:20:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13473.9|13469.9|6
1684808700000|2023-05-23 02:25:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|24
1684809000000|2023-05-23 02:30:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|73
1684809300000|2023-05-23 02:35:00|13480.1|13476.1|13481.7|13477.7|13484.8|13480.8|13480.1|13476.1|24
1684809600000|2023-05-23 02:40:00|13483.3|13479.3|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|12
1684809900000|2023-05-23 02:45:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|23
1684810200000|2023-05-23 02:50:00|13483.3|13479.3|13483.3|13479.3|13484.8|13480.8|13481.7|13477.7|36
1684810500000|2023-05-23 02:55:00|13481.7|13477.7|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|4
1684810800000|2023-05-23 03:00:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13481.7|13477.7|4
1684811100000|2023-05-23 03:05:00|13483.3|13479.3|13480.1|13476.1|13483.3|13479.3|13480.1|13476.1|5
1684811400000|2023-05-23 03:10:00|13481.7|13477.7|13483.3|13479.3|13484.8|13480.8|13478.6|13474.6|4
1684811700000|2023-05-23 03:15:00|13481.7|13477.7|13483.3|13479.3|13484.8|13480.8|13481.7|13477.7|3
1684812000000|2023-05-23 03:20:00|13481.7|13477.7|13483.3|13479.3|13484.8|13480.8|13481.7|13477.7|4
1684812300000|2023-05-23 03:25:00|13484.8|13480.8|13483.3|13479.3|13484.8|13480.8|13483.3|13479.3|3
1684812600000|2023-05-23 03:30:00|13484.8|13480.8|13483.3|13479.3|13484.8|13480.8|13480.1|13476.1|5
1684812900000|2023-05-23 03:35:00|13481.7|13477.7|13486.4|13482.4|13486.4|13482.4|13481.7|13477.7|5
1684813200000|2023-05-23 03:40:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|11
1684813500000|2023-05-23 03:45:00|13484.8|13480.8|13483.3|13479.3|13487.9|13483.9|13481.7|13477.7|14
1684813800000|2023-05-23 03:50:00|13481.7|13477.7|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|14
1684814100000|2023-05-23 03:55:00|13481.7|13477.7|13480.1|13476.1|13481.7|13477.7|13478.6|13474.6|4
1684814400000|2023-05-23 04:00:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13477|13473|9
1684814700000|2023-05-23 04:05:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|34
1684815000000|2023-05-23 04:10:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13480.1|13476.1|3
1684815300000|2023-05-23 04:15:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|32
1684815600000|2023-05-23 04:20:00|13477|13473|13478.6|13474.6|13480.1|13476.1|13477|13473|5
1684815900000|2023-05-23 04:25:00|13477|13473|13477|13473|13478.6|13474.6|13477|13473|2
1684816200000|2023-05-23 04:30:00|13478.6|13474.6|13480.1|13476.1|13480.1|13476.1|13477|13473|8
1684816500000|2023-05-23 04:35:00|13481.7|13477.7|13483.3|13479.3|13484.8|13480.8|13481.7|13477.7|6
1684816800000|2023-05-23 04:40:00|13484.8|13480.8|13483.3|13479.3|13484.8|13480.8|13483.3|13479.3|3
1684817100000|2023-05-23 04:45:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|7
1684817400000|2023-05-23 04:50:00|13486.4|13482.4|13486.4|13482.4|13487.9|13483.9|13484.8|13480.8|10
1684817700000|2023-05-23 04:55:00|13484.8|13480.8|13483.3|13479.3|13484.8|13480.8|13483.3|13479.3|6
1684818000000|2023-05-23 05:00:00|13481.7|13477.7|13483.3|13479.3|13483.3|13479.3|13481.7|13477.7|5
1684818300000|2023-05-23 05:05:00|13481.7|13477.7|13483.3|13479.3|13483.3|13479.3|13481.7|13477.7|3
1684818600000|2023-05-23 05:10:00|13481.7|13477.7|13477|13473|13483.3|13479.3|13477|13473|7
1684818900000|2023-05-23 05:15:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|4
1684819200000|2023-05-23 05:20:00|13473.9|13469.9|13477|13473|13477|13473|13470.8|13466.8|6
1684819500000|2023-05-23 05:25:00|13478.6|13474.6|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|4
1684819800000|2023-05-23 05:30:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|28
1684820100000|2023-05-23 05:35:00|13467.6|13463.6|13467.6|13463.6|13472.3|13468.3|13466.1|13462.1|12
1684820400000|2023-05-23 05:40:00|13466.1|13462.1|13469.2|13465.2|13470.8|13466.8|13462.9|13458.9|7
1684820700000|2023-05-23 05:45:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|50
1684821000000|2023-05-23 05:50:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|27
1684821300000|2023-05-23 05:55:00|13469.2|13465.2|13467.6|13463.6|13472.3|13468.3|13464.5|13460.5|40
1684821600000|2023-05-23 06:00:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|17
1684821900000|2023-05-23 06:05:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13458.3|13454.3|16
1684822200000|2023-05-23 06:10:00|13459.8|13455.8|13466.1|13462.1|13467.6|13463.6|13458.3|13454.3|18
1684822500000|2023-05-23 06:15:00|13467.6|13463.6|13464.5|13460.5|13467.6|13463.6|13459.8|13455.8|2
1684822800000|2023-05-23 06:20:00|13462.9|13458.9|13467.6|13463.6|13469.2|13465.2|13462.9|13458.9|5
1684823100000|2023-05-23 06:25:00|13469.2|13465.2|13466.1|13462.1|13473.9|13469.9|13466.1|13462.1|9
1684823400000|2023-05-23 06:30:00|13469.2|13465.2|13459.8|13455.8|13470.8|13466.8|13459.8|13455.8|12
1684823700000|2023-05-23 06:35:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|20
1684824000000|2023-05-23 06:40:00|13467.6|13463.6|13462.9|13458.9|13473.9|13469.9|13461.4|13457.4|23
1684824300000|2023-05-23 06:45:00|13461.4|13457.4|13470.8|13466.8|13470.8|13466.8|13461.4|13457.4|3
1684824600000|2023-05-23 06:50:00|13469.2|13465.2|13466.1|13462.1|13473.9|13469.9|13462.9|13458.9|16
1684824900000|2023-05-23 06:55:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|9
1684825200000|2023-05-23 07:00:00|13461.4|13457.4|13452|13448|13466.1|13462.1|13450.4|13446.4|15
1684825500000|2023-05-23 07:05:00|13453.6|13449.6|13462.9|13458.9|13467.6|13463.6|13450.4|13446.4|68
1684825800000|2023-05-23 07:10:00|13464.5|13460.5|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|91
1684826100000|2023-05-23 07:15:00|13469.2|13465.2|13467.6|13463.6|13484.8|13480.8|13462.9|13458.9|68
1684826400000|2023-05-23 07:20:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13456.7|13452.7|9
1684826700000|2023-05-23 07:25:00|13458.3|13454.3|13467.6|13463.6|13472.3|13468.3|13456.7|13452.7|53
1684827000000|2023-05-23 07:30:00|13469.2|13465.2|13466.1|13462.1|13481.7|13477.7|13459.8|13455.8|66
1684827300000|2023-05-23 07:35:00|13467.6|13463.6|13458.3|13454.3|13467.6|13463.6|13453.6|13449.6|31
1684827600000|2023-05-23 07:40:00|13456.7|13452.7|13458.3|13454.3|13462.9|13458.9|13453.6|13449.6|17
1684827900000|2023-05-23 07:45:00|13456.7|13452.7|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|20
1684828200000|2023-05-23 07:50:00|13458.3|13454.3|13459.8|13455.8|13466.1|13462.1|13458.3|13454.3|13
1684828500000|2023-05-23 07:55:00|13461.4|13457.4|13467.6|13463.6|13470.8|13466.8|13456.7|13452.7|53
1684828800000|2023-05-23 08:00:00|13466.1|13462.1|13458.3|13454.3|13469.2|13465.2|13453.6|13449.6|22
1684829100000|2023-05-23 08:05:00|13456.7|13452.7|13466.1|13462.1|13469.2|13465.2|13456.7|13452.7|73
1684829400000|2023-05-23 08:10:00|13467.6|13463.6|13472.3|13468.3|13478.6|13474.6|13467.6|13463.6|65
1684829700000|2023-05-23 08:15:00|13470.8|13466.8|13470.8|13466.8|13473.9|13469.9|13462.9|13458.9|26
1684830000000|2023-05-23 08:20:00|13472.3|13468.3|13489.5|13485.5|13491.1|13487.1|13469.2|13465.2|148
1684830300000|2023-05-23 08:25:00|13491.1|13487.1|13489.5|13485.5|13494.2|13490.2|13483.3|13479.3|258
1684830600000|2023-05-23 08:30:00|13487.9|13483.9|13483.3|13479.3|13494.2|13490.2|13481.7|13477.7|119
1684830900000|2023-05-23 08:35:00|13484.8|13480.8|13472.3|13468.3|13487.9|13483.9|13472.3|13468.3|251
1684831200000|2023-05-23 08:40:00|13473.9|13469.9|13477|13473|13478.6|13474.6|13472.3|13468.3|101
1684831500000|2023-05-23 08:45:00|13475.4|13471.4|13466.1|13462.1|13477|13473|13466.1|13462.1|42
1684831800000|2023-05-23 08:50:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13464.5|13460.5|27
1684832100000|2023-05-23 08:55:00|13470.8|13466.8|13473.9|13469.9|13475.4|13471.4|13469.2|13465.2|31
1684832400000|2023-05-23 09:00:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13467.6|13463.6|4
1684832700000|2023-05-23 09:05:00|13473.9|13469.9|13467.6|13463.6|13480.1|13476.1|13466.1|13462.1|265
1684833000000|2023-05-23 09:10:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|147
1684833300000|2023-05-23 09:15:00|13467.6|13463.6|13472.3|13468.3|13475.4|13471.4|13467.6|13463.6|32
1684833600000|2023-05-23 09:20:00|13470.8|13466.8|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|27
1684833900000|2023-05-23 09:25:00|13464.5|13460.5|13462.9|13458.9|13467.6|13463.6|13462.9|13458.9|20
1684834200000|2023-05-23 09:30:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13461.4|13457.4|29
1684834500000|2023-05-23 09:35:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|22
1684834800000|2023-05-23 09:40:00|13459.8|13455.8|13461.4|13457.4|13466.1|13462.1|13459.8|13455.8|91
1684835100000|2023-05-23 09:45:00|13462.9|13458.9|13461.4|13457.4|13462.9|13458.9|13459.8|13455.8|23
1684835400000|2023-05-23 09:50:00|13459.8|13455.8|13455.1|13451.1|13459.8|13455.8|13450.4|13446.4|76
1684835700000|2023-05-23 09:55:00|13456.7|13452.7|13453.6|13449.6|13458.3|13454.3|13447.3|13443.3|56
1684836000000|2023-05-23 10:00:00|13455.1|13451.1|13444.2|13440.2|13456.7|13452.7|13444.2|13440.2|35
1684836300000|2023-05-23 10:05:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13431.7|13427.7|91
1684836600000|2023-05-23 10:10:00|13439.5|13435.5|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|69
1684836900000|2023-05-23 10:15:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|95
1684837200000|2023-05-23 10:20:00|13430.1|13426.1|13427|13423|13431.7|13427.7|13425.4|13421.4|150
1684837500000|2023-05-23 10:25:00|13425.4|13421.4|13433.3|13429.3|13434.8|13430.8|13425.4|13421.4|14
1684837800000|2023-05-23 10:30:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13430.1|13426.1|13
1684838100000|2023-05-23 10:35:00|13430.1|13426.1|13434.8|13430.8|13441.1|13437.1|13430.1|13426.1|2819
1684838400000|2023-05-23 10:40:00|13436.4|13432.4|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|197
1684838700000|2023-05-23 10:45:00|13433.3|13429.3|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|18
1684839000000|2023-05-23 10:50:00|13431.7|13427.7|13430.1|13426.1|13431.7|13427.7|13425.4|13421.4|14
1684839300000|2023-05-23 10:55:00|13431.7|13427.7|13430.1|13426.1|13434.8|13430.8|13428.6|13424.6|69
1684839600000|2023-05-23 11:00:00|13431.7|13427.7|13427|13423|13431.7|13427.7|13425.4|13421.4|290
1684839900000|2023-05-23 11:05:00|13425.4|13421.4|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|49
1684840200000|2023-05-23 11:10:00|13434.8|13430.8|13431.7|13427.7|13436.4|13432.4|13427|13423|5284
1684840500000|2023-05-23 11:15:00|13433.3|13429.3|13425.4|13421.4|13436.4|13432.4|13422.3|13418.3|166
1684840800000|2023-05-23 11:20:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13423.9|13419.9|4550
1684841100000|2023-05-23 11:25:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|83
1684841400000|2023-05-23 11:30:00|13422.3|13418.3|13420.8|13416.8|13423.9|13419.9|13416.1|13412.1|4562
1684841700000|2023-05-23 11:35:00|13419.2|13415.2|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|172
1684842000000|2023-05-23 11:40:00|13430.1|13426.1|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|166
1684842300000|2023-05-23 11:45:00|13427|13423|13428.6|13424.6|13430.1|13426.1|13422.3|13418.3|3966
1684842600000|2023-05-23 11:50:00|13430.1|13426.1|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|2481
1684842900000|2023-05-23 11:55:00|13433.3|13429.3|13436.4|13432.4|13441.1|13437.1|13431.7|13427.7|111
1684843200000|2023-05-23 12:00:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|44
1684843500000|2023-05-23 12:05:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13427|13423|123
1684843800000|2023-05-23 12:10:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|191
1684844100000|2023-05-23 12:15:00|13427|13423|13428.6|13424.6|13434.8|13430.8|13422.3|13418.3|205
1684844400000|2023-05-23 12:20:00|13425.4|13421.4|13398.9|13394.9|13428.6|13424.6|13397.3|13393.3|286
1684844700000|2023-05-23 12:25:00|13397.3|13393.3|13405.1|13401.1|13406.7|13402.7|13397.3|13393.3|200
1684845000000|2023-05-23 12:30:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13394.2|13390.2|17240
1684845300000|2023-05-23 12:35:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|15849
1684845600000|2023-05-23 12:40:00|13402|13398|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|14078
1684845900000|2023-05-23 12:45:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|1378
1684846200000|2023-05-23 12:50:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|445
1684846500000|2023-05-23 12:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|3974
1684846800000|2023-05-23 13:00:00|13397.3|13393.3|13400.4|13396.4|13409.8|13405.8|13397.3|13393.3|366
1684847100000|2023-05-23 13:05:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|400
1684847400000|2023-05-23 13:10:00|13409.8|13405.8|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|546
1684847700000|2023-05-23 13:15:00|13416.1|13412.1|13428.6|13424.6|13434.8|13430.8|13414.5|13410.5|2617
1684848000000|2023-05-23 13:20:00|13425.4|13421.4|13425.4|13421.4|13427|13423|13416.1|13412.1|2304
1684848300000|2023-05-23 13:25:00|13427|13423|13417.6|13413.6|13427|13423|13416.1|13412.1|1373
1684848600000|2023-05-23 13:30:00|13419.2|13415.2|13419.2|13415.2|13431.7|13427.7|13411.4|13407.4|1556
1684848900000|2023-05-23 13:35:00|13420.8|13416.8|13427|13423|13428.6|13424.6|13416.1|13412.1|259
1684849200000|2023-05-23 13:40:00|13428.6|13424.6|13417.6|13413.6|13428.6|13424.6|13412.9|13408.9|3215
1684849500000|2023-05-23 13:45:00|13411.4|13407.4|13412.9|13408.9|13437.9|13433.9|13402|13398|1700
1684849800000|2023-05-23 13:50:00|13409.8|13405.8|13403.6|13399.6|13419.2|13415.2|13400.4|13396.4|443
1684850100000|2023-05-23 13:55:00|13400.4|13396.4|13417.6|13413.6|13434.8|13430.8|13397.3|13393.3|4264
1684850400000|2023-05-23 14:00:00|13416.1|13412.1|13425.4|13421.4|13428.6|13424.6|13406.7|13402.7|1184
1684850700000|2023-05-23 14:05:00|13427|13423|13419.2|13415.2|13428.6|13424.6|13412.9|13408.9|1607
1684851000000|2023-05-23 14:10:00|13420.8|13416.8|13441.1|13437.1|13444.2|13440.2|13414.5|13410.5|22772
1684851300000|2023-05-23 14:15:00|13439.5|13435.5|13456.7|13452.7|13459.8|13455.8|13437.9|13433.9|8923
1684851600000|2023-05-23 14:20:00|13455.1|13451.1|13455.1|13451.1|13459.8|13455.8|13442.6|13438.6|1856
1684851900000|2023-05-23 14:25:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13444.2|13440.2|2043
1684852200000|2023-05-23 14:30:00|13453.6|13449.6|13444.2|13440.2|13459.8|13455.8|13444.2|13440.2|529
1684852500000|2023-05-23 14:35:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|1342
1684852800000|2023-05-23 14:40:00|13441.1|13437.1|13444.2|13440.2|13445.8|13441.8|13434.8|13430.8|375
1684853100000|2023-05-23 14:45:00|13447.3|13443.3|13444.2|13440.2|13453.6|13449.6|13433.3|13429.3|2348
1684853400000|2023-05-23 14:50:00|13441.1|13437.1|13450.4|13446.4|13455.1|13451.1|13439.5|13435.5|509
1684853700000|2023-05-23 14:55:00|13448.9|13444.9|13448.9|13444.9|13453.6|13449.6|13447.3|13443.3|994
1684854000000|2023-05-23 15:00:00|13450.4|13446.4|13436.4|13432.4|13450.4|13446.4|13436.4|13432.4|2323
1684854300000|2023-05-23 15:05:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|3726
1684854600000|2023-05-23 15:10:00|13439.5|13435.5|13431.7|13427.7|13444.2|13440.2|13431.7|13427.7|9402
1684854900000|2023-05-23 15:15:00|13433.3|13429.3|13444.2|13440.2|13450.4|13446.4|13431.7|13427.7|513
1684855200000|2023-05-23 15:20:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13434.8|13430.8|2954
1684855500000|2023-05-23 15:25:00|13439.5|13435.5|13444.2|13440.2|13447.3|13443.3|13431.7|13427.7|951
1684855800000|2023-05-23 15:30:00|13445.8|13441.8|13425.4|13421.4|13445.8|13441.8|13425.4|13421.4|1271
1684856100000|2023-05-23 15:35:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|489
1684856400000|2023-05-23 15:40:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|5756
1684856700000|2023-05-23 15:45:00|13425.4|13421.4|13423.9|13419.9|13428.6|13424.6|13422.3|13418.3|1401
1684857000000|2023-05-23 15:50:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|1452
1684857300000|2023-05-23 15:55:00|13423.9|13419.9|13431.7|13427.7|13437.9|13433.9|13420.8|13416.8|1858
1684857600000|2023-05-23 16:00:00|13433.3|13429.3|13422.3|13418.3|13433.3|13429.3|13422.3|13418.3|397
1684857900000|2023-05-23 16:05:00|13419.2|13415.2|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|1055
1684858200000|2023-05-23 16:10:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|626
1684858500000|2023-05-23 16:15:00|13431.7|13427.7|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|1826
1684858800000|2023-05-23 16:20:00|13442.6|13438.6|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|2840
1684859100000|2023-05-23 16:25:00|13445.8|13441.8|13450.4|13446.4|13450.4|13446.4|13442.6|13438.6|1808
1684859400000|2023-05-23 16:30:00|13452|13448|13455.1|13451.1|13459.8|13455.8|13447.3|13443.3|616
1684859700000|2023-05-23 16:35:00|13456.7|13452.7|13464.5|13460.5|13472.3|13468.3|13455.1|13451.1|5452
1684860000000|2023-05-23 16:40:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|1204
1684860300000|2023-05-23 16:45:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|3391
1684860600000|2023-05-23 16:50:00|13464.5|13460.5|13456.7|13452.7|13466.1|13462.1|13455.1|13451.1|6606
1684860900000|2023-05-23 16:55:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|718
1684861200000|2023-05-23 17:00:00|13456.7|13452.7|13469.2|13465.2|13477|13473|13456.7|13452.7|8987
1684861500000|2023-05-23 17:05:00|13467.6|13463.6|13459.8|13455.8|13469.2|13465.2|13456.7|13452.7|33543
1684861800000|2023-05-23 17:10:00|13458.3|13454.3|13462.9|13458.9|13469.2|13465.2|13453.6|13449.6|24811
1684862100000|2023-05-23 17:15:00|13464.5|13460.5|13456.7|13452.7|13466.1|13462.1|13456.7|13452.7|354
1684862400000|2023-05-23 17:20:00|13459.8|13455.8|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|879
1684862700000|2023-05-23 17:25:00|13470.8|13466.8|13478.6|13474.6|13484.8|13480.8|13469.2|13465.2|1085
1684863000000|2023-05-23 17:30:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|670
1684863300000|2023-05-23 17:35:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|1429
1684863600000|2023-05-23 17:40:00|13480.1|13476.1|13466.1|13462.1|13481.7|13477.7|13462.9|13458.9|2967
1684863900000|2023-05-23 17:45:00|13464.5|13460.5|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|1561
1684864200000|2023-05-23 17:50:00|13472.3|13468.3|13477|13473|13481.7|13477.7|13472.3|13468.3|366
1684864500000|2023-05-23 17:55:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|1105
1684864800000|2023-05-23 18:00:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|8005
1684865100000|2023-05-23 18:05:00|13473.9|13469.9|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|2512
1684865400000|2023-05-23 18:10:00|13480.1|13476.1|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|1315
1684865700000|2023-05-23 18:15:00|13489.5|13485.5|13500.4|13496.4|13500.4|13496.4|13484.8|13480.8|2059
1684866000000|2023-05-23 18:20:00|13498.9|13494.9|13500.4|13496.4|13505.1|13501.1|13497.3|13493.3|13509
1684866300000|2023-05-23 18:25:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13502|13498|2700
1684866600000|2023-05-23 18:30:00|13505.1|13501.1|13512.9|13508.9|13512.9|13508.9|13500.4|13496.4|1729
1684866900000|2023-05-23 18:35:00|13514.5|13510.5|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|488
1684867200000|2023-05-23 18:40:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|1110
1684867500000|2023-05-23 18:45:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|726
1684867800000|2023-05-23 18:50:00|13509.8|13505.8|13508.3|13504.3|13516.1|13512.1|13500.4|13496.4|1715
1684868100000|2023-05-23 18:55:00|13509.8|13505.8|13498.9|13494.9|13509.8|13505.8|13497.3|13493.3|1440
1684868400000|2023-05-23 19:00:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|473
1684868700000|2023-05-23 19:05:00|13498.9|13494.9|13497.3|13493.3|13505.1|13501.1|13497.3|13493.3|4920
1684869000000|2023-05-23 19:10:00|13498.9|13494.9|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|293
1684869300000|2023-05-23 19:15:00|13492.6|13488.6|13503.6|13499.6|13503.6|13499.6|13489.5|13485.5|4522
1684869600000|2023-05-23 19:20:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|408
1684869900000|2023-05-23 19:25:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|3257
1684870200000|2023-05-23 19:30:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|557
1684870500000|2023-05-23 19:35:00|13487.9|13483.9|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|256
1684870800000|2023-05-23 19:40:00|13495.8|13491.8|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|524
1684871100000|2023-05-23 19:45:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|1553
1684871400000|2023-05-23 19:50:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13486.4|13482.4|2318
1684871700000|2023-05-23 19:55:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|1666
1684872000000|2023-05-23 20:00:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|2471
1684872300000|2023-05-23 20:05:00|13492.6|13488.6|13497.3|13493.3|13500.4|13496.4|13492.6|13488.6|596
1684872600000|2023-05-23 20:10:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|44
1684872900000|2023-05-23 20:15:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|4436
1684873200000|2023-05-23 20:20:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|3355
1684873500000|2023-05-23 20:25:00|13495.8|13491.8|13500.4|13496.4|13503.6|13499.6|13495.8|13491.8|86
1684873800000|2023-05-23 20:30:00|13495.8|13491.8|13492.6|13488.6|13497.3|13493.3|13487.9|13483.9|87
1684874100000|2023-05-23 20:35:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|1729
1684874400000|2023-05-23 20:40:00|13492.6|13488.6|13497.3|13493.3|13500.4|13496.4|13492.6|13488.6|300
1684874700000|2023-05-23 20:45:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|51
1684875000000|2023-05-23 20:50:00|13498.9|13494.9|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|1418
1684875300000|2023-05-23 20:55:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13495.8|13491.8|175
1684879200000|2023-05-23 22:00:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13494.2|13490.2|447
1684879500000|2023-05-23 22:05:00|13492.6|13488.6|13489.5|13485.5|13492.6|13488.6|13487.9|13483.9|7
1684879800000|2023-05-23 22:10:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|4
1684880100000|2023-05-23 22:15:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13489.5|13485.5|0
1684880700000|2023-05-23 22:25:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|1
1684881300000|2023-05-23 22:35:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|3
1684881600000|2023-05-23 22:40:00|13492.6|13488.6|13492.6|13488.6|13494.2|13490.2|13491.1|13487.1|11
1684881900000|2023-05-23 22:45:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|0
1684882200000|2023-05-23 22:50:00|13492.6|13488.6|13494.2|13490.2|13495.8|13491.8|13492.6|13488.6|4
1684882500000|2023-05-23 22:55:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13492.6|13488.6|0
1684882800000|2023-05-23 23:00:00|13492.6|13488.6|13492.6|13488.6|13494.2|13490.2|13492.6|13488.6|8
1684883700000|2023-05-23 23:15:00|13491.1|13487.1|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|3
1684884000000|2023-05-23 23:20:00|13487.9|13483.9|13484.8|13480.8|13489.5|13485.5|13484.8|13480.8|14
1684884300000|2023-05-23 23:25:00|13486.4|13482.4|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|26
1684884600000|2023-05-23 23:30:00|13486.4|13482.4|13487.9|13483.9|13489.5|13485.5|13480.1|13476.1|23
1684884900000|2023-05-23 23:35:00|13489.5|13485.5|13484.8|13480.8|13489.5|13485.5|13480.1|13476.1|10
1684885200000|2023-05-23 23:40:00|13483.3|13479.3|13484.8|13480.8|13486.4|13482.4|13483.3|13479.3|4
1684885500000|2023-05-23 23:45:00|13486.4|13482.4|13487.9|13483.9|13489.5|13485.5|13484.8|13480.8|6
1684885800000|2023-05-23 23:50:00|13489.5|13485.5|13486.4|13482.4|13489.5|13485.5|13486.4|13482.4|3
1684886100000|2023-05-23 23:55:00|13487.9|13483.9|13489.5|13485.5|13491.1|13487.1|13487.9|13483.9|5
1684886400000|2023-05-24 00:00:00|13491.1|13487.1|13498.9|13494.9|13500.4|13496.4|13491.1|13487.1|247
1684886700000|2023-05-24 00:05:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|11
1684887000000|2023-05-24 00:10:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13492.6|13488.6|8
1684887300000|2023-05-24 00:15:00|13498.9|13494.9|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|8
1684887600000|2023-05-24 00:20:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|162
1684887900000|2023-05-24 00:25:00|13498.9|13494.9|13503.6|13499.6|13503.6|13499.6|13498.9|13494.9|18
1684888200000|2023-05-24 00:30:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|22
1684888500000|2023-05-24 00:35:00|13505.1|13501.1|13508.3|13504.3|13509.8|13505.8|13503.6|13499.6|8
1684888800000|2023-05-24 00:40:00|13506.7|13502.7|13502|13498|13508.3|13504.3|13500.4|13496.4|7
1684889100000|2023-05-24 00:45:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|7
1684889400000|2023-05-24 00:50:00|13505.1|13501.1|13502|13498|13505.1|13501.1|13500.4|13496.4|5
1684889700000|2023-05-24 00:55:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|2
1684890000000|2023-05-24 01:00:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|14
1684890300000|2023-05-24 01:05:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|5
1684890600000|2023-05-24 01:10:00|13505.1|13501.1|13505.1|13501.1|13506.7|13502.7|13502|13498|17
1684890900000|2023-05-24 01:15:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|9
1684891200000|2023-05-24 01:20:00|13498.9|13494.9|13498.9|13494.9|13500.4|13496.4|13497.3|13493.3|3
1684891500000|2023-05-24 01:25:00|13497.3|13493.3|13505.1|13501.1|13505.1|13501.1|13497.3|13493.3|14
1684891800000|2023-05-24 01:30:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|27
1684892100000|2023-05-24 01:35:00|13508.3|13504.3|13511.4|13507.4|13512.9|13508.9|13506.7|13502.7|9
1684892400000|2023-05-24 01:40:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|17
1684892700000|2023-05-24 01:45:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|18
1684893000000|2023-05-24 01:50:00|13517.6|13513.6|13520.8|13516.8|13520.8|13516.8|13516.1|13512.1|29
1684893300000|2023-05-24 01:55:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|229
1684893600000|2023-05-24 02:00:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|50
1684893900000|2023-05-24 02:05:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|84
1684894200000|2023-05-24 02:10:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|17
1684894500000|2023-05-24 02:15:00|13527|13523|13527|13523|13528.6|13524.6|13527|13523|10
1684894800000|2023-05-24 02:20:00|13528.6|13524.6|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|138
1684895100000|2023-05-24 02:25:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13523.9|13519.9|17
1684895400000|2023-05-24 02:30:00|13527|13523|13525.4|13521.4|13527|13523|13525.4|13521.4|36
1684895700000|2023-05-24 02:35:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|30
1684896000000|2023-05-24 02:40:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|20
1684896300000|2023-05-24 02:45:00|13523.9|13519.9|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|21
1684896600000|2023-05-24 02:50:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13523.9|13519.9|20
1684896900000|2023-05-24 02:55:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|19
1684897200000|2023-05-24 03:00:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13523.9|13519.9|15
1684897500000|2023-05-24 03:05:00|||||||||10
1684897800000|2023-05-24 03:10:00|||||||||14
1684898100000|2023-05-24 03:15:00|13527|13523|13527|13523|13531.7|13527.7|13525.4|13521.4|31
1684898400000|2023-05-24 03:20:00|13528.6|13524.6|13527|13523|13528.6|13524.6|13527|13523|24
1684898700000|2023-05-24 03:25:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13527|13523|11
1684899000000|2023-05-24 03:30:00|||||||||12
1684899300000|2023-05-24 03:35:00|13527|13523|13527|13523|13528.6|13524.6|13527|13523|23
1684899600000|2023-05-24 03:40:00|13525.4|13521.4|13525.4|13521.4|13527|13523|13525.4|13521.4|25
1684899900000|2023-05-24 03:45:00|13527|13523|13525.4|13521.4|13527|13523|13525.4|13521.4|10
1684900200000|2023-05-24 03:50:00|||||||||18
1684900500000|2023-05-24 03:55:00|13527|13523|13527|13523|13528.6|13524.6|13525.4|13521.4|26
1684900800000|2023-05-24 04:00:00|13528.6|13524.6|13527|13523|13528.6|13524.6|13525.4|13521.4|23
1684901100000|2023-05-24 04:05:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|141
1684901400000|2023-05-24 04:10:00|||||||||40
1684901700000|2023-05-24 04:15:00|||||||||12
1684902000000|2023-05-24 04:20:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|29
1684902300000|2023-05-24 04:25:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|73
1684902600000|2023-05-24 04:30:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|30
1684902900000|2023-05-24 04:35:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|47
1684903200000|2023-05-24 04:40:00|13523.9|13519.9|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|40
1684903500000|2023-05-24 04:45:00|||||||||12
1684903800000|2023-05-24 04:50:00|13522.3|13518.3|13523.9|13519.9|13523.9|13519.9|13522.3|13518.3|10
1684904100000|2023-05-24 04:55:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13523.9|13519.9|13
1684904400000|2023-05-24 05:00:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|20
1684904700000|2023-05-24 05:05:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13520.8|13516.8|32
1684905000000|2023-05-24 05:10:00|||||||||11
1684905300000|2023-05-24 05:15:00|||||||||11
1684905600000|2023-05-24 05:20:00|||||||||13
1684905900000|2023-05-24 05:25:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|13
1684906200000|2023-05-24 05:30:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|23
1684906500000|2023-05-24 05:35:00|||||||||10
1684906800000|2023-05-24 05:40:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|25
1684907100000|2023-05-24 05:45:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|83
1684907400000|2023-05-24 05:50:00|13523.9|13519.9|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|27
1684907700000|2023-05-24 05:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13520.8|13516.8|18
1684908000000|2023-05-24 06:00:00|13520.8|13516.8|13475.4|13471.4|13522.3|13518.3|13470.8|13466.8|250
1684908300000|2023-05-24 06:05:00|13473.9|13469.9|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|102
1684908600000|2023-05-24 06:10:00|13480.1|13476.1|13486.4|13482.4|13487.9|13483.9|13475.4|13471.4|113
1684908900000|2023-05-24 06:15:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|35
1684909200000|2023-05-24 06:20:00|13480.1|13476.1|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|43
1684909500000|2023-05-24 06:25:00|13483.3|13479.3|13475.4|13471.4|13484.8|13480.8|13473.9|13469.9|30
1684909800000|2023-05-24 06:30:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|67
1684910100000|2023-05-24 06:35:00|13470.8|13466.8|13459.8|13455.8|13472.3|13468.3|13456.7|13452.7|60
1684910400000|2023-05-24 06:40:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|35
1684910700000|2023-05-24 06:45:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|107
1684911000000|2023-05-24 06:50:00|13464.5|13460.5|13464.5|13460.5|13466.1|13462.1|13461.4|13457.4|20
1684911300000|2023-05-24 06:55:00|13466.1|13462.1|13456.7|13452.7|13466.1|13462.1|13453.6|13449.6|39
1684911600000|2023-05-24 07:00:00|13455.1|13451.1|13456.7|13452.7|13462.9|13458.9|13447.3|13443.3|142
1684911900000|2023-05-24 07:05:00|13458.3|13454.3|13464.5|13460.5|13469.2|13465.2|13456.7|13452.7|3146
1684912200000|2023-05-24 07:10:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|101
1684912500000|2023-05-24 07:15:00|13466.1|13462.1|13462.9|13458.9|13470.8|13466.8|13459.8|13455.8|92
1684912800000|2023-05-24 07:20:00|13464.5|13460.5|13466.1|13462.1|13469.2|13465.2|13458.3|13454.3|117
1684913100000|2023-05-24 07:25:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13456.7|13452.7|47
1684913400000|2023-05-24 07:30:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13459.8|13455.8|216
1684913700000|2023-05-24 07:35:00|13470.8|13466.8|13478.6|13474.6|13481.7|13477.7|13467.6|13463.6|76
1684914000000|2023-05-24 07:40:00|13481.7|13477.7|13486.4|13482.4|13491.1|13487.1|13478.6|13474.6|3507
1684914300000|2023-05-24 07:45:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|131
1684914600000|2023-05-24 07:50:00|13483.3|13479.3|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|625
1684914900000|2023-05-24 07:55:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13477|13473|67
1684915200000|2023-05-24 08:00:00|13480.1|13476.1|13494.2|13490.2|13495.8|13491.8|13478.6|13474.6|34102
1684915500000|2023-05-24 08:05:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13481.7|13477.7|143
1684915800000|2023-05-24 08:10:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|71
1684916100000|2023-05-24 08:15:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|102
1684916400000|2023-05-24 08:20:00|13495.8|13491.8|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|174
1684916700000|2023-05-24 08:25:00|13506.7|13502.7|13495.8|13491.8|13506.7|13502.7|13494.2|13490.2|254
1684917000000|2023-05-24 08:30:00|13494.2|13490.2|13489.5|13485.5|13497.3|13493.3|13489.5|13485.5|58
1684917300000|2023-05-24 08:35:00|13491.1|13487.1|13486.4|13482.4|13494.2|13490.2|13484.8|13480.8|49
1684917600000|2023-05-24 08:40:00|13484.8|13480.8|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|54
1684917900000|2023-05-24 08:45:00|13492.6|13488.6|13500.4|13496.4|13502|13498|13486.4|13482.4|197
1684918200000|2023-05-24 08:50:00|13502|13498|13512.9|13508.9|13516.1|13512.1|13497.3|13493.3|6885
1684918500000|2023-05-24 08:55:00|13516.1|13512.1|13511.4|13507.4|13516.1|13512.1|13509.8|13505.8|118
1684918800000|2023-05-24 09:00:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|190
1684919100000|2023-05-24 09:05:00|13511.4|13507.4|13506.7|13502.7|13512.9|13508.9|13505.1|13501.1|98
1684919400000|2023-05-24 09:10:00|13508.3|13504.3|13511.4|13507.4|13512.9|13508.9|13503.6|13499.6|44
1684919700000|2023-05-24 09:15:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|88
1684920000000|2023-05-24 09:20:00|13508.3|13504.3|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|237
1684920300000|2023-05-24 09:25:00|13517.6|13513.6|13520.8|13516.8|13531.7|13527.7|13516.1|13512.1|283
1684920600000|2023-05-24 09:30:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|79
1684920900000|2023-05-24 09:35:00|13514.5|13510.5|13520.8|13516.8|13522.3|13518.3|13512.9|13508.9|155
1684921200000|2023-05-24 09:40:00|13519.2|13515.2|13519.2|13515.2|13528.6|13524.6|13519.2|13515.2|12449
1684921500000|2023-05-24 09:45:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|2871
1684921800000|2023-05-24 09:50:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|1049
1684922100000|2023-05-24 09:55:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|55
1684922400000|2023-05-24 10:00:00|13523.9|13519.9|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|65
1684922700000|2023-05-24 10:05:00|13517.6|13513.6|13525.4|13521.4|13528.6|13524.6|13517.6|13513.6|214
1684923000000|2023-05-24 10:10:00|13527|13523|13523.9|13519.9|13528.6|13524.6|13519.2|13515.2|229
1684923300000|2023-05-24 10:15:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13516.1|13512.1|132
1684923600000|2023-05-24 10:20:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|132
1684923900000|2023-05-24 10:25:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|103
1684924200000|2023-05-24 10:30:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|126
1684924500000|2023-05-24 10:35:00|13517.6|13513.6|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|91
1684924800000|2023-05-24 10:40:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13520.8|13516.8|133
1684925100000|2023-05-24 10:45:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|755
1684925400000|2023-05-24 10:50:00|13528.6|13524.6|13537.9|13533.9|13537.9|13533.9|13527|13523|390
1684925700000|2023-05-24 10:55:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|372
1684926000000|2023-05-24 11:00:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|146
1684926300000|2023-05-24 11:05:00|13537.9|13533.9|13536.4|13532.4|13541.1|13537.1|13534.8|13530.8|537
1684926600000|2023-05-24 11:10:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|288
1684926900000|2023-05-24 11:15:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|946
1684927200000|2023-05-24 11:20:00|13531.7|13527.7|13530.1|13526.1|13531.7|13527.7|13525.4|13521.4|125
1684927500000|2023-05-24 11:25:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|133
1684927800000|2023-05-24 11:30:00|13536.4|13532.4|13541.1|13537.1|13544.2|13540.2|13536.4|13532.4|1080
1684928100000|2023-05-24 11:35:00|13539.5|13535.5|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|198
1684928400000|2023-05-24 11:40:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13541.1|13537.1|85
1684928700000|2023-05-24 11:45:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|215
1684929000000|2023-05-24 11:50:00|13548.9|13544.9|13556.7|13552.7|13556.7|13552.7|13548.9|13544.9|1192
1684929300000|2023-05-24 11:55:00|13559.8|13555.8|13562.9|13558.9|13569.2|13565.2|13556.7|13552.7|111
1684929600000|2023-05-24 12:00:00|13561.4|13557.4|13562.9|13558.9|13570.8|13566.8|13555.1|13551.1|8491
1684929900000|2023-05-24 12:05:00|13561.4|13557.4|13566.1|13562.1|13567.6|13563.6|13559.8|13555.8|665
1684930200000|2023-05-24 12:10:00|13564.5|13560.5|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|5801
1684930500000|2023-05-24 12:15:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|1552
1684930800000|2023-05-24 12:20:00|13561.4|13557.4|13550.4|13546.4|13564.5|13560.5|13548.9|13544.9|6968
1684931100000|2023-05-24 12:25:00|13548.9|13544.9|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|7171
1684931400000|2023-05-24 12:30:00|13548.9|13544.9|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|3832
1684931700000|2023-05-24 12:35:00|13539.5|13535.5|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|2578
1684932000000|2023-05-24 12:40:00|13545.8|13541.8|13547.3|13543.3|13548.9|13544.9|13537.9|13533.9|8215
1684932300000|2023-05-24 12:45:00|13545.8|13541.8|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|199
1684932600000|2023-05-24 12:50:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|31690
1684932900000|2023-05-24 12:55:00|13534.8|13530.8|13534.8|13530.8|13550.4|13546.4|13534.8|13530.8|33391
1684933200000|2023-05-24 13:00:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|9559
1684933500000|2023-05-24 13:05:00|13527|13523|13519.2|13515.2|13527|13523|13516.1|13512.1|5442
1684933800000|2023-05-24 13:10:00|13516.1|13512.1|13509.8|13505.8|13520.8|13516.8|13509.8|13505.8|6426
1684934100000|2023-05-24 13:15:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|1716
1684934400000|2023-05-24 13:20:00|13517.6|13513.6|13525.4|13521.4|13528.6|13524.6|13512.9|13508.9|2998
1684934700000|2023-05-24 13:25:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|7854
1684935000000|2023-05-24 13:30:00|13525.4|13521.4|13506.7|13502.7|13525.4|13521.4|13503.6|13499.6|692
1684935300000|2023-05-24 13:35:00|13505.1|13501.1|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|575
1684935600000|2023-05-24 13:40:00|13516.1|13512.1|13500.4|13496.4|13516.1|13512.1|13494.2|13490.2|1026
1684935900000|2023-05-24 13:45:00|13498.9|13494.9|13519.2|13515.2|13519.2|13515.2|13497.3|13493.3|6814
1684936200000|2023-05-24 13:50:00|13516.1|13512.1|13531.7|13527.7|13531.7|13527.7|13514.5|13510.5|25088
1684936500000|2023-05-24 13:55:00|13528.6|13524.6|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|8059
1684936800000|2023-05-24 14:00:00|13506.7|13502.7|13494.2|13490.2|13509.8|13505.8|13489.5|13485.5|1650
1684937100000|2023-05-24 14:05:00|13495.8|13491.8|13497.3|13493.3|13500.4|13496.4|13487.9|13483.9|20796
1684937400000|2023-05-24 14:10:00|13495.8|13491.8|13477|13473|13495.8|13491.8|13475.4|13471.4|4753
1684937700000|2023-05-24 14:15:00|13475.4|13471.4|13475.4|13471.4|13484.8|13480.8|13469.2|13465.2|2679
1684938000000|2023-05-24 14:20:00|13473.9|13469.9|13491.1|13487.1|13491.1|13487.1|13472.3|13468.3|892
1684938300000|2023-05-24 14:25:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13489.5|13485.5|3906
1684938600000|2023-05-24 14:30:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13483.3|13479.3|17196
1684938900000|2023-05-24 14:35:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|4506
1684939200000|2023-05-24 14:40:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13481.7|13477.7|933
1684939500000|2023-05-24 14:45:00|13489.5|13485.5|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|2469
1684939800000|2023-05-24 14:50:00|13486.4|13482.4|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|1296
1684940100000|2023-05-24 14:55:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|1440
1684940400000|2023-05-24 15:00:00|13498.9|13494.9|13491.1|13487.1|13500.4|13496.4|13484.8|13480.8|4291
1684940700000|2023-05-24 15:05:00|13492.6|13488.6|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|1404
1684941000000|2023-05-24 15:10:00|13506.7|13502.7|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|5775
1684941300000|2023-05-24 15:15:00|13508.3|13504.3|13503.6|13499.6|13512.9|13508.9|13500.4|13496.4|3309
1684941600000|2023-05-24 15:20:00|13500.4|13496.4|13509.8|13505.8|13512.9|13508.9|13497.3|13493.3|742
1684941900000|2023-05-24 15:25:00|13508.3|13504.3|13506.7|13502.7|13511.4|13507.4|13502|13498|2006
1684942200000|2023-05-24 15:30:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|415
1684942500000|2023-05-24 15:35:00|13500.4|13496.4|13487.9|13483.9|13500.4|13496.4|13481.7|13477.7|1080
1684942800000|2023-05-24 15:40:00|13489.5|13485.5|13491.1|13487.1|13500.4|13496.4|13481.7|13477.7|4031
1684943100000|2023-05-24 15:45:00|13494.2|13490.2|13469.2|13465.2|13495.8|13491.8|13469.2|13465.2|698
1684943400000|2023-05-24 15:50:00|13466.1|13462.1|13456.7|13452.7|13472.3|13468.3|13453.6|13449.6|829
1684943700000|2023-05-24 15:55:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|1747
1684944000000|2023-05-24 16:00:00|13461.4|13457.4|13447.3|13443.3|13462.9|13458.9|13444.2|13440.2|486
1684944300000|2023-05-24 16:05:00|13450.4|13446.4|13455.1|13451.1|13456.7|13452.7|13442.6|13438.6|1413
1684944600000|2023-05-24 16:10:00|13456.7|13452.7|13444.2|13440.2|13456.7|13452.7|13437.9|13433.9|2217
1684944900000|2023-05-24 16:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|955
1684945200000|2023-05-24 16:20:00|13445.8|13441.8|13448.9|13444.9|13450.4|13446.4|13437.9|13433.9|733
1684945500000|2023-05-24 16:25:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|437
1684945800000|2023-05-24 16:30:00|13450.4|13446.4|13448.9|13444.9|13455.1|13451.1|13447.3|13443.3|441
1684946100000|2023-05-24 16:35:00|13447.3|13443.3|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|743
1684946400000|2023-05-24 16:40:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|72641
1684946700000|2023-05-24 16:45:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|1014
1684947000000|2023-05-24 16:50:00|13450.4|13446.4|13441.1|13437.1|13452|13448|13441.1|13437.1|13685
1684947300000|2023-05-24 16:55:00|13437.9|13433.9|13448.9|13444.9|13450.4|13446.4|13436.4|13432.4|1781
1684947600000|2023-05-24 17:00:00|13447.3|13443.3|13450.4|13446.4|13466.1|13462.1|13442.6|13438.6|914
1684947900000|2023-05-24 17:05:00|13448.9|13444.9|13444.2|13440.2|13452|13448|13434.8|13430.8|5712
1684948200000|2023-05-24 17:10:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|633
1684948500000|2023-05-24 17:15:00|13447.3|13443.3|13444.2|13440.2|13453.6|13449.6|13436.4|13432.4|1075
1684948800000|2023-05-24 17:20:00|13445.8|13441.8|13453.6|13449.6|13456.7|13452.7|13442.6|13438.6|860
1684949100000|2023-05-24 17:25:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|551
1684949400000|2023-05-24 17:30:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|570
1684949700000|2023-05-24 17:35:00|13456.7|13452.7|13450.4|13446.4|13458.3|13454.3|13447.3|13443.3|543
1684950000000|2023-05-24 17:40:00|13452|13448|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|671
1684950300000|2023-05-24 17:45:00|13461.4|13457.4|13461.4|13457.4|13462.9|13458.9|13459.8|13455.8|4547
1684950600000|2023-05-24 17:50:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13458.3|13454.3|1424
1684950900000|2023-05-24 17:55:00|13464.5|13460.5|13458.3|13454.3|13466.1|13462.1|13455.1|13451.1|13330
1684951200000|2023-05-24 18:00:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13452|13448|1220
1684951500000|2023-05-24 18:05:00|13461.4|13457.4|13469.2|13465.2|13472.3|13468.3|13461.4|13457.4|396
1684951800000|2023-05-24 18:10:00|13472.3|13468.3|13472.3|13468.3|13478.6|13474.6|13464.5|13460.5|835
1684952100000|2023-05-24 18:15:00|13475.4|13471.4|13494.2|13490.2|13494.2|13490.2|13475.4|13471.4|3567
1684952400000|2023-05-24 18:20:00|13491.1|13487.1|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|12383
1684952700000|2023-05-24 18:25:00|13492.6|13488.6|13500.4|13496.4|13503.6|13499.6|13492.6|13488.6|3236
1684953000000|2023-05-24 18:30:00|13502|13498|13494.2|13490.2|13503.6|13499.6|13491.1|13487.1|8717
1684953300000|2023-05-24 18:35:00|13492.6|13488.6|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|901
1684953600000|2023-05-24 18:40:00|13492.6|13488.6|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|20569
1684953900000|2023-05-24 18:45:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|5798
1684954200000|2023-05-24 18:50:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|5170
1684954500000|2023-05-24 18:55:00|13472.3|13468.3|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|7298
1684954800000|2023-05-24 19:00:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|1181
1684955100000|2023-05-24 19:05:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|326
1684955400000|2023-05-24 19:10:00|13462.9|13458.9|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|515
1684955700000|2023-05-24 19:15:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|599
1684956000000|2023-05-24 19:20:00|13455.1|13451.1|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|518
1684956300000|2023-05-24 19:25:00|13448.9|13444.9|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|468
1684956600000|2023-05-24 19:30:00|13452|13448|13444.2|13440.2|13452|13448|13441.1|13437.1|597
1684956900000|2023-05-24 19:35:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|1914
1684957200000|2023-05-24 19:40:00|13442.6|13438.6|13444.2|13440.2|13448.9|13444.9|13441.1|13437.1|497
1684957500000|2023-05-24 19:45:00|13447.3|13443.3|13444.2|13440.2|13448.9|13444.9|13441.1|13437.1|322
1684957800000|2023-05-24 19:50:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|849
1684958100000|2023-05-24 19:55:00|13442.6|13438.6|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|7082
1684958400000|2023-05-24 20:00:00|13436.4|13432.4|13434.8|13430.8|13444.2|13440.2|13428.6|13424.6|3139
1684958700000|2023-05-24 20:05:00|13437.9|13433.9|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|288
1684959000000|2023-05-24 20:10:00|13433.3|13429.3|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|151
1684959300000|2023-05-24 20:15:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|1221
1684959600000|2023-05-24 20:20:00|13428.6|13424.6|13419.2|13415.2|13430.1|13426.1|13419.2|13415.2|185
1684959900000|2023-05-24 20:25:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|307
1684960200000|2023-05-24 20:30:00|13420.8|13416.8|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|555
1684960500000|2023-05-24 20:35:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|361
1684960800000|2023-05-24 20:40:00|13412.9|13408.9|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|1062
1684961100000|2023-05-24 20:45:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|1123
1684961400000|2023-05-24 20:50:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|17095
1684961700000|2023-05-24 20:55:00|13414.5|13410.5|13411.4|13407.4|13414.5|13410.5|13409.8|13405.8|562
1684965600000|2023-05-24 22:00:00|13417.6|13413.6|13419.2|13415.2|13420.8|13416.8|13417.6|13413.6|0
1684965900000|2023-05-24 22:05:00|13420.8|13416.8|13419.2|13415.2|13420.8|13416.8|13419.2|13415.2|11
1684966200000|2023-05-24 22:10:00|13420.8|13416.8|13420.8|13416.8|13420.8|13416.8|13420.8|13416.8|0
1684966500000|2023-05-24 22:15:00|13419.2|13415.2|13420.8|13416.8|13420.8|13416.8|13419.2|13415.2|3
1684966800000|2023-05-24 22:20:00|13422.3|13418.3|13420.8|13416.8|13422.3|13418.3|13420.8|13416.8|0
1684967100000|2023-05-24 22:25:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|1
1684967400000|2023-05-24 22:30:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|44
1684967700000|2023-05-24 22:35:00|13420.8|13416.8|13430.1|13426.1|13450.4|13446.4|13417.6|13413.6|486
1684968000000|2023-05-24 22:40:00|13431.7|13427.7|13422.3|13418.3|13433.3|13429.3|13419.2|13415.2|181
1684968300000|2023-05-24 22:45:00|13425.4|13421.4|13428.6|13424.6|13430.1|13426.1|13425.4|13421.4|22
1684968600000|2023-05-24 22:50:00|13430.1|13426.1|13423.9|13419.9|13430.1|13426.1|13423.9|13419.9|41
1684968900000|2023-05-24 22:55:00|13422.3|13418.3|13428.6|13424.6|13430.1|13426.1|13422.3|13418.3|23
1684969200000|2023-05-24 23:00:00|||||||||6
1684969500000|2023-05-24 23:05:00|13430.1|13426.1|13431.7|13427.7|13431.7|13427.7|13430.1|13426.1|9
1684969800000|2023-05-24 23:10:00|||||||||4
1684970100000|2023-05-24 23:15:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|198
1684970400000|2023-05-24 23:20:00|13419.2|13415.2|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|31
1684970700000|2023-05-24 23:25:00|13419.2|13415.2|13422.3|13418.3|13423.9|13419.9|13419.2|13415.2|20
1684971000000|2023-05-24 23:30:00|13423.9|13419.9|13419.2|13415.2|13423.9|13419.9|13416.1|13412.1|73
1684971300000|2023-05-24 23:35:00|13422.3|13418.3|13417.6|13413.6|13422.3|13418.3|13412.9|13408.9|21
1684971600000|2023-05-24 23:40:00|13419.2|13415.2|13420.8|13416.8|13422.3|13418.3|13419.2|13415.2|18
1684971900000|2023-05-24 23:45:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|20
1684972200000|2023-05-24 23:50:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13414.5|13410.5|8
1684972500000|2023-05-24 23:55:00|13417.6|13413.6|13417.6|13413.6|13419.2|13415.2|13416.1|13412.1|0
1684972800000|2023-05-25 00:00:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13414.5|13410.5|123
1684973100000|2023-05-25 00:05:00|13425.4|13421.4|13427|13423|13428.6|13424.6|13423.9|13419.9|27
1684973400000|2023-05-25 00:10:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|4
1684973700000|2023-05-25 00:15:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|9
1684974300000|2023-05-25 00:25:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|19
1684974600000|2023-05-25 00:30:00|13427|13423|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|20
1684974900000|2023-05-25 00:35:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|18
1684975200000|2023-05-25 00:40:00|13423.9|13419.9|13422.3|13418.3|13423.9|13419.9|13422.3|13418.3|17
1684975500000|2023-05-25 00:45:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13417.6|13413.6|20
1684975800000|2023-05-25 00:50:00|13417.6|13413.6|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|26
1684976100000|2023-05-25 00:55:00|13422.3|13418.3|13423.9|13419.9|13425.4|13421.4|13422.3|13418.3|18
1684976400000|2023-05-25 01:00:00|13422.3|13418.3|13428.6|13424.6|13430.1|13426.1|13422.3|13418.3|30
1684976700000|2023-05-25 01:05:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13427|13423|19
1684977000000|2023-05-25 01:10:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|21
1684977300000|2023-05-25 01:15:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|19
1684977600000|2023-05-25 01:20:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|109
1684977900000|2023-05-25 01:25:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|43
1684978200000|2023-05-25 01:30:00|13423.9|13419.9|13422.3|13418.3|13423.9|13419.9|13420.8|13416.8|72
1684978500000|2023-05-25 01:35:00|13420.8|13416.8|13417.6|13413.6|13422.3|13418.3|13416.1|13412.1|44
1684978800000|2023-05-25 01:40:00|13419.2|13415.2|13403.6|13399.6|13419.2|13415.2|13400.4|13396.4|100
1684979100000|2023-05-25 01:45:00|13400.4|13396.4|13409.8|13405.8|13412.9|13408.9|13397.3|13393.3|109
1684979400000|2023-05-25 01:50:00|13411.4|13407.4|13414.5|13410.5|13414.5|13410.5|13408.3|13404.3|85
1684979700000|2023-05-25 01:55:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|91
1684980000000|2023-05-25 02:00:00|13411.4|13407.4|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|69
1684980300000|2023-05-25 02:05:00|13405.1|13401.1|13402|13398|13406.7|13402.7|13400.4|13396.4|44
1684980600000|2023-05-25 02:10:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|185
1684980900000|2023-05-25 02:15:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|61
1684981200000|2023-05-25 02:20:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13408.3|13404.3|32
1684981500000|2023-05-25 02:25:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|13
1684981800000|2023-05-25 02:30:00|13414.5|13410.5|13414.5|13410.5|13416.1|13412.1|13409.8|13405.8|34
1684982100000|2023-05-25 02:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|20
1684982400000|2023-05-25 02:40:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|34
1684982700000|2023-05-25 02:45:00|13416.1|13412.1|13414.5|13410.5|13416.1|13412.1|13414.5|13410.5|37
1684983000000|2023-05-25 02:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|29
1684983300000|2023-05-25 02:55:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|13
1684983600000|2023-05-25 03:00:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13408.3|13404.3|41
1684983900000|2023-05-25 03:05:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|32
1684984200000|2023-05-25 03:10:00|||||||||62
1684984500000|2023-05-25 03:15:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|17
1684984800000|2023-05-25 03:20:00|||||||||10
1684985100000|2023-05-25 03:25:00|13412.9|13408.9|13411.4|13407.4|13412.9|13408.9|13409.8|13405.8|35
1684985400000|2023-05-25 03:30:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|12
1684985700000|2023-05-25 03:35:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|17
1684986000000|2023-05-25 03:40:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|7
1684986300000|2023-05-25 03:45:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|36
1684986600000|2023-05-25 03:50:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|18
1684986900000|2023-05-25 03:55:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|24
1684987200000|2023-05-25 04:00:00|13411.4|13407.4|13411.4|13407.4|13412.9|13408.9|13409.8|13405.8|28
1684987500000|2023-05-25 04:05:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|10
1684987800000|2023-05-25 04:10:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|52
1684988100000|2023-05-25 04:15:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|14
1684988400000|2023-05-25 04:20:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|338
1684988700000|2023-05-25 04:25:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13405.1|13401.1|18
1684989000000|2023-05-25 04:30:00|||||||||67
1684989300000|2023-05-25 04:35:00|13412.9|13408.9|13411.4|13407.4|13412.9|13408.9|13411.4|13407.4|145
1684989600000|2023-05-25 04:40:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|15
1684989900000|2023-05-25 04:45:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|9
1684990200000|2023-05-25 04:50:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|26
1684990500000|2023-05-25 04:55:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|17
1684990800000|2023-05-25 05:00:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|29
1684991100000|2023-05-25 05:05:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|40
1684991400000|2023-05-25 05:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|77
1684991700000|2023-05-25 05:15:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|8
1684992000000|2023-05-25 05:20:00|||||||||675
1684992300000|2023-05-25 05:25:00|13408.3|13404.3|13408.3|13404.3|13408.3|13404.3|13406.7|13402.7|16
1684992600000|2023-05-25 05:30:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|26
1684992900000|2023-05-25 05:35:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|103
1684993200000|2023-05-25 05:40:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|11
1684993500000|2023-05-25 05:45:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|14
1684993800000|2023-05-25 05:50:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|82
1684994100000|2023-05-25 05:55:00|13405.1|13401.1|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|64
1684994400000|2023-05-25 06:00:00|13400.4|13396.4|13406.7|13402.7|13419.2|13415.2|13400.4|13396.4|225
1684994700000|2023-05-25 06:05:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13405.1|13401.1|331
1684995000000|2023-05-25 06:10:00|13408.3|13404.3|13400.4|13396.4|13408.3|13404.3|13400.4|13396.4|22
1684995300000|2023-05-25 06:15:00|13402|13398|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|118
1684995600000|2023-05-25 06:20:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|37
1684995900000|2023-05-25 06:25:00|13405.1|13401.1|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|63
1684996200000|2023-05-25 06:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|30
1684996500000|2023-05-25 06:35:00|13402|13398|13403.6|13399.6|13405.1|13401.1|13400.4|13396.4|49
1684996800000|2023-05-25 06:40:00|13405.1|13401.1|13416.1|13412.1|13416.1|13412.1|13405.1|13401.1|72
1684997100000|2023-05-25 06:45:00|13414.5|13410.5|13406.7|13402.7|13416.1|13412.1|13406.7|13402.7|72
1684997400000|2023-05-25 06:50:00|13408.3|13404.3|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|127
1684997700000|2023-05-25 06:55:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|156
1684998000000|2023-05-25 07:00:00|13402|13398|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|108
1684998300000|2023-05-25 07:05:00|13398.9|13394.9|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|106
1684998600000|2023-05-25 07:10:00|13400.4|13396.4|13406.7|13402.7|13409.8|13405.8|13394.2|13390.2|692
1684998900000|2023-05-25 07:15:00|13405.1|13401.1|13403.6|13399.6|13408.3|13404.3|13397.3|13393.3|226
1684999200000|2023-05-25 07:20:00|13405.1|13401.1|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|89
1684999500000|2023-05-25 07:25:00|13398.9|13394.9|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|187
1684999800000|2023-05-25 07:30:00|13398.9|13394.9|13416.1|13412.1|13416.1|13412.1|13397.3|13393.3|60
1685000100000|2023-05-25 07:35:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|113
1685000400000|2023-05-25 07:40:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13403.6|13399.6|39
1685000700000|2023-05-25 07:45:00|13411.4|13407.4|13414.5|13410.5|13419.2|13415.2|13409.8|13405.8|220
1685001000000|2023-05-25 07:50:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|64
1685001300000|2023-05-25 07:55:00|13409.8|13405.8|13414.5|13410.5|13416.1|13412.1|13406.7|13402.7|2575
1685001600000|2023-05-25 08:00:00|13412.9|13408.9|13406.7|13402.7|13417.6|13413.6|13406.7|13402.7|1048
1685001900000|2023-05-25 08:05:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|1069
1685002200000|2023-05-25 08:10:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|437
1685002500000|2023-05-25 08:15:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|190
1685002800000|2023-05-25 08:20:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|221
1685003100000|2023-05-25 08:25:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|202
1685003400000|2023-05-25 08:30:00|13408.3|13404.3|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|455
1685003700000|2023-05-25 08:35:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|264
1685004000000|2023-05-25 08:40:00|13397.3|13393.3|13395.8|13391.8|13398.9|13394.9|13394.2|13390.2|122
1685004300000|2023-05-25 08:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|271
1685004600000|2023-05-25 08:50:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|167
1685004900000|2023-05-25 08:55:00|13398.9|13394.9|13402|13398|13403.6|13399.6|13397.3|13393.3|231
1685005200000|2023-05-25 09:00:00|13400.4|13396.4|13395.8|13391.8|13403.6|13399.6|13394.2|13390.2|316
1685005500000|2023-05-25 09:05:00|13397.3|13393.3|13384.8|13380.8|13400.4|13396.4|13384.8|13380.8|3828
1685005800000|2023-05-25 09:10:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|159
1685006100000|2023-05-25 09:15:00|13389.5|13385.5|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|345
1685006400000|2023-05-25 09:20:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|196
1685006700000|2023-05-25 09:25:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|126
1685007000000|2023-05-25 09:30:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|81
1685007300000|2023-05-25 09:35:00|13389.5|13385.5|13384.8|13380.8|13389.5|13385.5|13384.8|13380.8|242
1685007600000|2023-05-25 09:40:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|330
1685007900000|2023-05-25 09:45:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|261
1685008200000|2023-05-25 09:50:00|13386.4|13382.4|13389.5|13385.5|13391.1|13387.1|13384.8|13380.8|3924
1685008500000|2023-05-25 09:55:00|13387.9|13383.9|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|227
1685008800000|2023-05-25 10:00:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|104
1685009100000|2023-05-25 10:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|163
1685009400000|2023-05-25 10:10:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|476
1685009700000|2023-05-25 10:15:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|295
1685010000000|2023-05-25 10:20:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|81
1685010300000|2023-05-25 10:25:00|13397.3|13393.3|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|392
1685010600000|2023-05-25 10:30:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13389.5|13385.5|291
1685010900000|2023-05-25 10:35:00|13392.6|13388.6|13392.6|13388.6|13394.2|13390.2|13391.1|13387.1|101
1685011200000|2023-05-25 10:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|132
1685011500000|2023-05-25 10:45:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|117
1685011800000|2023-05-25 10:50:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|213
1685012100000|2023-05-25 10:55:00|13392.6|13388.6|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|146
1685012400000|2023-05-25 11:00:00|13391.1|13387.1|13389.5|13385.5|13394.2|13390.2|13384.8|13380.8|1345
1685012700000|2023-05-25 11:05:00|13391.1|13387.1|13394.2|13390.2|13395.8|13391.8|13389.5|13385.5|938
1685013000000|2023-05-25 11:10:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13389.5|13385.5|217
1685013300000|2023-05-25 11:15:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|1718
1685013600000|2023-05-25 11:20:00|13392.6|13388.6|13394.2|13390.2|13395.8|13391.8|13391.1|13387.1|429
1685013900000|2023-05-25 11:25:00|13392.6|13388.6|13389.5|13385.5|13394.2|13390.2|13387.9|13383.9|92
1685014200000|2023-05-25 11:30:00|13391.1|13387.1|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|340
1685014500000|2023-05-25 11:35:00|13378.6|13374.6|13387.9|13383.9|13392.6|13388.6|13378.6|13374.6|209
1685014800000|2023-05-25 11:40:00|13389.5|13385.5|13400.4|13396.4|13400.4|13396.4|13389.5|13385.5|952
1685015100000|2023-05-25 11:45:00|13398.9|13394.9|13395.8|13391.8|13403.6|13399.6|13394.2|13390.2|1199
1685015400000|2023-05-25 11:50:00|13397.3|13393.3|13400.4|13396.4|13402|13398|13394.2|13390.2|210
1685015700000|2023-05-25 11:55:00|13397.3|13393.3|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|353
1685016000000|2023-05-25 12:00:00|13411.4|13407.4|13417.6|13413.6|13419.2|13415.2|13406.7|13402.7|248
1685016300000|2023-05-25 12:05:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|904
1685016600000|2023-05-25 12:10:00|13411.4|13407.4|13428.6|13424.6|13431.7|13427.7|13409.8|13405.8|791
1685016900000|2023-05-25 12:15:00|13427|13423|13411.4|13407.4|13428.6|13424.6|13394.2|13390.2|1128
1685017200000|2023-05-25 12:20:00|13409.8|13405.8|13437.9|13433.9|13441.1|13437.1|13409.8|13405.8|2008
1685017500000|2023-05-25 12:25:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|1078
1685017800000|2023-05-25 12:30:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13403.6|13399.6|4801
1685018100000|2023-05-25 12:35:00|13428.6|13424.6|13436.4|13432.4|13447.3|13443.3|13419.2|13415.2|2906
1685018400000|2023-05-25 12:40:00|13434.8|13430.8|13392.6|13388.6|13444.2|13440.2|13384.8|13380.8|1025
1685018700000|2023-05-25 12:45:00|13391.1|13387.1|13375.4|13371.4|13409.8|13405.8|13372.3|13368.3|1126
1685019000000|2023-05-25 12:50:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13353.6|13349.6|1994
1685019300000|2023-05-25 12:55:00|13359.8|13355.8|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|3685
1685019600000|2023-05-25 13:00:00|13366.1|13362.1|13370.8|13366.8|13372.3|13368.3|13353.6|13349.6|3451
1685019900000|2023-05-25 13:05:00|13369.2|13365.2|13387.9|13383.9|13394.2|13390.2|13366.1|13362.1|843
1685020200000|2023-05-25 13:10:00|13389.5|13385.5|13403.6|13399.6|13422.3|13418.3|13381.7|13377.7|1284
1685020500000|2023-05-25 13:15:00|13400.4|13396.4|13444.2|13440.2|13445.8|13441.8|13400.4|13396.4|1026
1685020800000|2023-05-25 13:20:00|13442.6|13438.6|13453.6|13449.6|13467.6|13463.6|13441.1|13437.1|754
1685021100000|2023-05-25 13:25:00|13452|13448|13437.9|13433.9|13456.7|13452.7|13431.7|13427.7|931
1685021400000|2023-05-25 13:30:00|13439.5|13435.5|13428.6|13424.6|13452|13448|13425.4|13421.4|1507
1685021700000|2023-05-25 13:35:00|13427|13423|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|2692
1685022000000|2023-05-25 13:40:00|13420.8|13416.8|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|1295
1685022300000|2023-05-25 13:45:00|13416.1|13412.1|13414.5|13410.5|13428.6|13424.6|13400.4|13396.4|2106
1685022600000|2023-05-25 13:50:00|13416.1|13412.1|13412.9|13408.9|13422.3|13418.3|13406.7|13402.7|3627
1685022900000|2023-05-25 13:55:00|13414.5|13410.5|13397.3|13393.3|13416.1|13412.1|13394.2|13390.2|924
1685023200000|2023-05-25 14:00:00|13400.4|13396.4|13416.1|13412.1|13419.2|13415.2|13391.1|13387.1|2584
1685023500000|2023-05-25 14:05:00|13412.9|13408.9|13428.6|13424.6|13431.7|13427.7|13409.8|13405.8|12243
1685023800000|2023-05-25 14:10:00|13430.1|13426.1|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|7061
1685024100000|2023-05-25 14:15:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13412.9|13408.9|910
1685024400000|2023-05-25 14:20:00|13433.3|13429.3|13422.3|13418.3|13441.1|13437.1|13422.3|13418.3|1369
1685024700000|2023-05-25 14:25:00|13425.4|13421.4|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|833
1685025000000|2023-05-25 14:30:00|13416.1|13412.1|13431.7|13427.7|13437.9|13433.9|13416.1|13412.1|7362
1685025300000|2023-05-25 14:35:00|13434.8|13430.8|13428.6|13424.6|13441.1|13437.1|13425.4|13421.4|3037
1685025600000|2023-05-25 14:40:00|13425.4|13421.4|13414.5|13410.5|13428.6|13424.6|13412.9|13408.9|1147
1685025900000|2023-05-25 14:45:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13406.7|13402.7|1072
1685026200000|2023-05-25 14:50:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|1192
1685026500000|2023-05-25 14:55:00|13411.4|13407.4|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|6311
1685026800000|2023-05-25 15:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|969
1685027100000|2023-05-25 15:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|1877
1685027400000|2023-05-25 15:10:00|13402|13398|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|1984
1685027700000|2023-05-25 15:15:00|13398.9|13394.9|13412.9|13408.9|13419.2|13415.2|13397.3|13393.3|5859
1685028000000|2023-05-25 15:20:00|13416.1|13412.1|13403.6|13399.6|13419.2|13415.2|13402|13398|1310
1685028300000|2023-05-25 15:25:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|755
1685028600000|2023-05-25 15:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|4048
1685028900000|2023-05-25 15:35:00|13398.9|13394.9|13397.3|13393.3|13398.9|13394.9|13387.9|13383.9|10960
1685029200000|2023-05-25 15:40:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13394.2|13390.2|1052
1685029500000|2023-05-25 15:45:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|1261
1685029800000|2023-05-25 15:50:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13384.8|13380.8|2111
1685030100000|2023-05-25 15:55:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|1441
1685030400000|2023-05-25 16:00:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|17398
1685030700000|2023-05-25 16:05:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|19640
1685031000000|2023-05-25 16:10:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|2554
1685031300000|2023-05-25 16:15:00|13417.6|13413.6|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|5039
1685031600000|2023-05-25 16:20:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|2422
1685031900000|2023-05-25 16:25:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|534
1685032200000|2023-05-25 16:30:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|1425
1685032500000|2023-05-25 16:35:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13406.7|13402.7|1594
1685032800000|2023-05-25 16:40:00|13417.6|13413.6|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|1816
1685033100000|2023-05-25 16:45:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|1202
1685033400000|2023-05-25 16:50:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|1063
1685033700000|2023-05-25 16:55:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|1901
1685034000000|2023-05-25 17:00:00|13398.9|13394.9|13400.4|13396.4|13409.8|13405.8|13395.8|13391.8|1848
1685034300000|2023-05-25 17:05:00|13397.3|13393.3|13397.3|13393.3|13406.7|13402.7|13394.2|13390.2|589
1685034600000|2023-05-25 17:10:00|13395.8|13391.8|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|765
1685034900000|2023-05-25 17:15:00|13387.9|13383.9|13383.3|13379.3|13391.1|13387.1|13381.7|13377.7|1992
1685035200000|2023-05-25 17:20:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|834
1685035500000|2023-05-25 17:25:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|610
1685035800000|2023-05-25 17:30:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|618
1685036100000|2023-05-25 17:35:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|3612
1685036400000|2023-05-25 17:40:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|873
1685036700000|2023-05-25 17:45:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|5923
1685037000000|2023-05-25 17:50:00|13383.3|13379.3|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|506
1685037300000|2023-05-25 17:55:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|365
1685037600000|2023-05-25 18:00:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|1267
1685037900000|2023-05-25 18:05:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|851
1685038200000|2023-05-25 18:10:00|13380.1|13376.1|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|860
1685038500000|2023-05-25 18:15:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|743
1685038800000|2023-05-25 18:20:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|2688
1685039100000|2023-05-25 18:25:00|13367.6|13363.6|13381.7|13377.7|13381.7|13377.7|13366.1|13362.1|3653
1685039400000|2023-05-25 18:30:00|13380.1|13376.1|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|680
1685039700000|2023-05-25 18:35:00|13373.9|13369.9|13366.1|13362.1|13375.4|13371.4|13364.5|13360.5|911
1685040000000|2023-05-25 18:40:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|2134
1685040300000|2023-05-25 18:45:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|3867
1685040600000|2023-05-25 18:50:00|13370.8|13366.8|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|1172
1685040900000|2023-05-25 18:55:00|13364.5|13360.5|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|3626
1685041200000|2023-05-25 19:00:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|816
1685041500000|2023-05-25 19:05:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|2115
1685041800000|2023-05-25 19:10:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|981
1685042100000|2023-05-25 19:15:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|743
1685042400000|2023-05-25 19:20:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|1652
1685042700000|2023-05-25 19:25:00|13367.6|13363.6|13359.8|13355.8|13369.2|13365.2|13356.7|13352.7|1832
1685043000000|2023-05-25 19:30:00|13362.9|13358.9|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|2368
1685043300000|2023-05-25 19:35:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|672
1685043600000|2023-05-25 19:40:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|886
1685043900000|2023-05-25 19:45:00|13375.4|13371.4|13381.7|13377.7|13383.3|13379.3|13375.4|13371.4|546
1685044200000|2023-05-25 19:50:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|1256
1685044500000|2023-05-25 19:55:00|13378.6|13374.6|13387.9|13383.9|13391.1|13387.1|13378.6|13374.6|2085
1685044800000|2023-05-25 20:00:00|13391.1|13387.1|13372.3|13368.3|13391.1|13387.1|13372.3|13368.3|1435
1685045100000|2023-05-25 20:05:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|1154
1685045400000|2023-05-25 20:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|212
1685045700000|2023-05-25 20:15:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13377|13373|141
1685046000000|2023-05-25 20:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|1546
1685046300000|2023-05-25 20:25:00|13377|13373|13377|13373|13378.6|13374.6|13375.4|13371.4|542
1685046600000|2023-05-25 20:30:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|375
1685046900000|2023-05-25 20:35:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|283
1685047200000|2023-05-25 20:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|264
1685047500000|2023-05-25 20:45:00|13369.2|13365.2|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|671
1685047800000|2023-05-25 20:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|288
1685048100000|2023-05-25 20:55:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|1800
1685052000000|2023-05-25 22:00:00|13373.9|13369.9|13375.4|13371.4|13377|13373|13373.9|13369.9|748
1685052300000|2023-05-25 22:05:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|53
1685052600000|2023-05-25 22:10:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13373.9|13369.9|3
1685052900000|2023-05-25 22:15:00|13377|13373|13380.1|13376.1|13380.1|13376.1|13377|13373|1
1685053200000|2023-05-25 22:20:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|3
1685053500000|2023-05-25 22:25:00|13377|13373|13375.4|13371.4|13377|13373|13375.4|13371.4|23
1685053800000|2023-05-25 22:30:00|13377|13373|13375.4|13371.4|13377|13373|13372.3|13368.3|190
1685054100000|2023-05-25 22:35:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|123
1685054400000|2023-05-25 22:40:00|||||||||9
1685054700000|2023-05-25 22:45:00|13377|13373|13377|13373|13377|13373|13377|13373|10
1685055000000|2023-05-25 22:50:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|10
1685055300000|2023-05-25 22:55:00|||||||||2
1685055600000|2023-05-25 23:00:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|5
1685055900000|2023-05-25 23:05:00|13369.2|13365.2|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|93
1685056200000|2023-05-25 23:10:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13370.8|13366.8|11
1685056500000|2023-05-25 23:15:00|||||||||1
1685056800000|2023-05-25 23:20:00|||||||||2
1685057700000|2023-05-25 23:35:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|36
1685058000000|2023-05-25 23:40:00|13370.8|13366.8|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|44
1685058300000|2023-05-25 23:45:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|15
1685058600000|2023-05-25 23:50:00|13370.8|13366.8|13369.2|13365.2|13370.8|13366.8|13369.2|13365.2|8
1685058900000|2023-05-25 23:55:00|13372.3|13368.3|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|19
1685059200000|2023-05-26 00:00:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|48
1685059500000|2023-05-26 00:05:00|13377|13373|13372.3|13368.3|13377|13373|13372.3|13368.3|34
1685059800000|2023-05-26 00:10:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|108
1685060100000|2023-05-26 00:15:00|13370.8|13366.8|13359.8|13355.8|13370.8|13366.8|13359.8|13355.8|62
1685060400000|2023-05-26 00:20:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|74
1685060700000|2023-05-26 00:25:00|13361.4|13357.4|13361.4|13357.4|13364.5|13360.5|13359.8|13355.8|45
1685061000000|2023-05-26 00:30:00|13362.9|13358.9|13361.4|13357.4|13366.1|13362.1|13359.8|13355.8|84
1685061300000|2023-05-26 00:35:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|47
1685061600000|2023-05-26 00:40:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|25
1685061900000|2023-05-26 00:45:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|24
1685062200000|2023-05-26 00:50:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|39
1685062500000|2023-05-26 00:55:00|13355.1|13351.1|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|19
1685062800000|2023-05-26 01:00:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|52
1685063100000|2023-05-26 01:05:00|13355.1|13351.1|13359.8|13355.8|13361.4|13357.4|13353.6|13349.6|139
1685063400000|2023-05-26 01:10:00|13362.9|13358.9|13361.4|13357.4|13362.9|13358.9|13359.8|13355.8|145
1685063700000|2023-05-26 01:15:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|61
1685064000000|2023-05-26 01:20:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|25
1685064300000|2023-05-26 01:25:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|80
1685064600000|2023-05-26 01:30:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|25
1685064900000|2023-05-26 01:35:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|146
1685065200000|2023-05-26 01:40:00|13367.6|13363.6|13373.9|13369.9|13375.4|13371.4|13366.1|13362.1|54
1685065500000|2023-05-26 01:45:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|7
1685065800000|2023-05-26 01:50:00|13378.6|13374.6|13373.9|13369.9|13378.6|13374.6|13372.3|13368.3|96
1685066100000|2023-05-26 01:55:00|13375.4|13371.4|13370.8|13366.8|13375.4|13371.4|13369.2|13365.2|34
1685066400000|2023-05-26 02:00:00|13369.2|13365.2|13366.1|13362.1|13370.8|13366.8|13366.1|13362.1|19
1685066700000|2023-05-26 02:05:00|13369.2|13365.2|13370.8|13366.8|13372.3|13368.3|13369.2|13365.2|36
1685067000000|2023-05-26 02:10:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|45
1685067300000|2023-05-26 02:15:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13370.8|13366.8|30
1685067600000|2023-05-26 02:20:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|4
1685067900000|2023-05-26 02:25:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|388
1685068200000|2023-05-26 02:30:00|13372.3|13368.3|13372.3|13368.3|13373.9|13369.9|13370.8|13366.8|41
1685068500000|2023-05-26 02:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|9
1685069100000|2023-05-26 02:45:00|13370.8|13366.8|13373.9|13369.9|13375.4|13371.4|13369.2|13365.2|23
1685069400000|2023-05-26 02:50:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|259
1685069700000|2023-05-26 02:55:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|960
1685070300000|2023-05-26 03:05:00|13380.1|13376.1|13375.4|13371.4|13380.1|13376.1|13375.4|13371.4|34
1685070600000|2023-05-26 03:10:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|27
1685070900000|2023-05-26 03:15:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|47
1685071200000|2023-05-26 03:20:00|13370.8|13366.8|13370.8|13366.8|13372.3|13368.3|13370.8|13366.8|508
1685071500000|2023-05-26 03:25:00|13372.3|13368.3|13370.8|13366.8|13372.3|13368.3|13370.8|13366.8|11
1685071800000|2023-05-26 03:30:00|13369.2|13365.2|13370.8|13366.8|13370.8|13366.8|13369.2|13365.2|16
1685072100000|2023-05-26 03:35:00|13369.2|13365.2|13370.8|13366.8|13370.8|13366.8|13369.2|13365.2|45
1685072400000|2023-05-26 03:40:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|61
1685072700000|2023-05-26 03:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13367.6|13363.6|471
1685073000000|2023-05-26 03:50:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|340
1685073300000|2023-05-26 03:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|671
1685073600000|2023-05-26 04:00:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|282
1685073900000|2023-05-26 04:05:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|64
1685074200000|2023-05-26 04:10:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|331
1685074500000|2023-05-26 04:15:00|||||||||14
1685074800000|2023-05-26 04:20:00|||||||||58
1685075100000|2023-05-26 04:25:00|||||||||122
1685075400000|2023-05-26 04:30:00|||||||||40
1685075700000|2023-05-26 04:35:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13380.1|13376.1|92
1685076000000|2023-05-26 04:40:00|||||||||10
1685076300000|2023-05-26 04:45:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|16
1685076600000|2023-05-26 04:50:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|64
1685076900000|2023-05-26 04:55:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|490
1685077200000|2023-05-26 05:00:00|13377|13373|13377|13373|13378.6|13374.6|13375.4|13371.4|1010
1685077500000|2023-05-26 05:05:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|215
1685077800000|2023-05-26 05:10:00|13377|13373|13377|13373|13377|13373|13377|13373|17
1685078100000|2023-05-26 05:15:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|28
1685078400000|2023-05-26 05:20:00|||||||||56
1685078700000|2023-05-26 05:25:00|13377|13373|13381.7|13377.7|13383.3|13379.3|13377|13373|187
1685079000000|2023-05-26 05:30:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13377|13373|49
1685079300000|2023-05-26 05:35:00|13377|13373|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|189
1685079600000|2023-05-26 05:40:00|13381.7|13377.7|13381.7|13377.7|13383.3|13379.3|13378.6|13374.6|326
1685079900000|2023-05-26 05:45:00|13378.6|13374.6|13377|13373|13378.6|13374.6|13377|13373|21
1685080200000|2023-05-26 05:50:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|73
1685080500000|2023-05-26 05:55:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|54
1685080800000|2023-05-26 06:00:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|182
1685081100000|2023-05-26 06:05:00|13380.1|13376.1|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|139
1685081400000|2023-05-26 06:10:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|87
1685081700000|2023-05-26 06:15:00|13373.9|13369.9|13381.7|13377.7|13381.7|13377.7|13370.8|13366.8|93
1685082000000|2023-05-26 06:20:00|13383.3|13379.3|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|53
1685082300000|2023-05-26 06:25:00|13386.4|13382.4|13383.3|13379.3|13391.1|13387.1|13380.1|13376.1|218
1685082600000|2023-05-26 06:30:00|13381.7|13377.7|13381.7|13377.7|13383.3|13379.3|13372.3|13368.3|99
1685082900000|2023-05-26 06:35:00|13383.3|13379.3|13392.6|13388.6|13394.2|13390.2|13378.6|13374.6|106
1685083200000|2023-05-26 06:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|144
1685083500000|2023-05-26 06:45:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|179
1685083800000|2023-05-26 06:50:00|13392.6|13388.6|13395.8|13391.8|13397.3|13393.3|13391.1|13387.1|91
1685084100000|2023-05-26 06:55:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|5597
1685084400000|2023-05-26 07:00:00|13395.8|13391.8|13384.8|13380.8|13395.8|13391.8|13377|13373|321
1685084700000|2023-05-26 07:05:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13369.2|13365.2|428
1685085000000|2023-05-26 07:10:00|13377|13373|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|846
1685085300000|2023-05-26 07:15:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13364.5|13360.5|214
1685085600000|2023-05-26 07:20:00|13367.6|13363.6|13378.6|13374.6|13378.6|13374.6|13367.6|13363.6|230
1685085900000|2023-05-26 07:25:00|13380.1|13376.1|13377|13373|13381.7|13377.7|13375.4|13371.4|62
1685086200000|2023-05-26 07:30:00|13375.4|13371.4|13384.8|13380.8|13391.1|13387.1|13375.4|13371.4|559
1685086500000|2023-05-26 07:35:00|13383.3|13379.3|13397.3|13393.3|13397.3|13393.3|13381.7|13377.7|113
1685086800000|2023-05-26 07:40:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|526
1685087100000|2023-05-26 07:45:00|13397.3|13393.3|13409.8|13405.8|13412.9|13408.9|13394.2|13390.2|520
1685087400000|2023-05-26 07:50:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|165
1685087700000|2023-05-26 07:55:00|13405.1|13401.1|13414.5|13410.5|13416.1|13412.1|13403.6|13399.6|315
1685088000000|2023-05-26 08:00:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|102
1685088300000|2023-05-26 08:05:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|562
1685088600000|2023-05-26 08:10:00|13409.8|13405.8|13405.1|13401.1|13412.9|13408.9|13403.6|13399.6|134
1685088900000|2023-05-26 08:15:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|179
1685089200000|2023-05-26 08:20:00|13411.4|13407.4|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|181
1685089500000|2023-05-26 08:25:00|13408.3|13404.3|13405.1|13401.1|13412.9|13408.9|13403.6|13399.6|77
1685089800000|2023-05-26 08:30:00|13403.6|13399.6|13408.3|13404.3|13409.8|13405.8|13403.6|13399.6|74
1685090100000|2023-05-26 08:35:00|13406.7|13402.7|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|387
1685090400000|2023-05-26 08:40:00|13398.9|13394.9|13400.4|13396.4|13402|13398|13397.3|13393.3|78
1685090700000|2023-05-26 08:45:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|310
1685091000000|2023-05-26 08:50:00|13402|13398|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|247
1685091300000|2023-05-26 08:55:00|13411.4|13407.4|13408.3|13404.3|13412.9|13408.9|13406.7|13402.7|526
1685091600000|2023-05-26 09:00:00|13406.7|13402.7|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|276
1685091900000|2023-05-26 09:05:00|13398.9|13394.9|13403.6|13399.6|13406.7|13402.7|13398.9|13394.9|408
1685092200000|2023-05-26 09:10:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|315
1685092500000|2023-05-26 09:15:00|13411.4|13407.4|13414.5|13410.5|13416.1|13412.1|13408.3|13404.3|49
1685092800000|2023-05-26 09:20:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|46
1685093100000|2023-05-26 09:25:00|13419.2|13415.2|13423.9|13419.9|13425.4|13421.4|13419.2|13415.2|242
1685093400000|2023-05-26 09:30:00|13422.3|13418.3|13428.6|13424.6|13430.1|13426.1|13422.3|13418.3|125
1685093700000|2023-05-26 09:35:00|13427|13423|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|72
1685094000000|2023-05-26 09:40:00|13420.8|13416.8|13420.8|13416.8|13423.9|13419.9|13419.2|13415.2|100
1685094300000|2023-05-26 09:45:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|35
1685094600000|2023-05-26 09:50:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|391
1685094900000|2023-05-26 09:55:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|130
1685095200000|2023-05-26 10:00:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|183
1685095500000|2023-05-26 10:05:00|13411.4|13407.4|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|167
1685095800000|2023-05-26 10:10:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|761
1685096100000|2023-05-26 10:15:00|13411.4|13407.4|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|91
1685096400000|2023-05-26 10:20:00|13412.9|13408.9|13414.5|13410.5|13416.1|13412.1|13409.8|13405.8|2910
1685096700000|2023-05-26 10:25:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|117
1685097000000|2023-05-26 10:30:00|13411.4|13407.4|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|102
1685097300000|2023-05-26 10:35:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|103
1685097600000|2023-05-26 10:40:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|63
1685097900000|2023-05-26 10:45:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|70
1685098200000|2023-05-26 10:50:00|13411.4|13407.4|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|726
1685098500000|2023-05-26 10:55:00|13417.6|13413.6|13417.6|13413.6|13419.2|13415.2|13416.1|13412.1|66
1685098800000|2023-05-26 11:00:00|13416.1|13412.1|13414.5|13410.5|13419.2|13415.2|13411.4|13407.4|170
1685099100000|2023-05-26 11:05:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|1828
1685099400000|2023-05-26 11:10:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|152
1685099700000|2023-05-26 11:15:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|418
1685100000000|2023-05-26 11:20:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|67
1685100300000|2023-05-26 11:25:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|66
1685100600000|2023-05-26 11:30:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13408.3|13404.3|91
1685100900000|2023-05-26 11:35:00|13417.6|13413.6|13403.6|13399.6|13419.2|13415.2|13400.4|13396.4|561
1685101200000|2023-05-26 11:40:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|346
1685101500000|2023-05-26 11:45:00|13406.7|13402.7|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|2240
1685101800000|2023-05-26 11:50:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|1125
1685102100000|2023-05-26 11:55:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|335
1685102400000|2023-05-26 12:00:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|311
1685102700000|2023-05-26 12:05:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|673
1685103000000|2023-05-26 12:10:00|13411.4|13407.4|13412.9|13408.9|13419.2|13415.2|13411.4|13407.4|510
1685103300000|2023-05-26 12:15:00|13416.1|13412.1|13417.6|13413.6|13419.2|13415.2|13406.7|13402.7|1134
1685103600000|2023-05-26 12:20:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13408.3|13404.3|816
1685103900000|2023-05-26 12:25:00|13422.3|13418.3|13408.3|13404.3|13428.6|13424.6|13408.3|13404.3|1853
1685104200000|2023-05-26 12:30:00|13405.1|13401.1|13364.5|13360.5|13422.3|13418.3|13362.9|13358.9|3881
1685104500000|2023-05-26 12:35:00|13362.9|13358.9|13341.1|13337.1|13366.1|13362.1|13337.9|13333.9|1272
1685104800000|2023-05-26 12:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|783
1685105100000|2023-05-26 12:45:00|13345.8|13341.8|13375.4|13371.4|13375.4|13371.4|13344.2|13340.2|4967
1685105400000|2023-05-26 12:50:00|13373.9|13369.9|13359.8|13355.8|13378.6|13374.6|13353.6|13349.6|3124
1685105700000|2023-05-26 12:55:00|13356.7|13352.7|13373.9|13369.9|13378.6|13374.6|13353.6|13349.6|1631
1685106000000|2023-05-26 13:00:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13370.8|13366.8|5797
1685106300000|2023-05-26 13:05:00|13381.7|13377.7|13373.9|13369.9|13384.8|13380.8|13372.3|13368.3|2513
1685106600000|2023-05-26 13:10:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13367.6|13363.6|1440
1685106900000|2023-05-26 13:15:00|13377|13373|13359.8|13355.8|13378.6|13374.6|13356.7|13352.7|1487
1685107200000|2023-05-26 13:20:00|13356.7|13352.7|13347.3|13343.3|13359.8|13355.8|13337.9|13333.9|3656
1685107500000|2023-05-26 13:25:00|13348.9|13344.9|13353.6|13349.6|13355.1|13351.1|13347.3|13343.3|628
1685107800000|2023-05-26 13:30:00|13355.1|13351.1|13341.1|13337.1|13362.9|13358.9|13339.5|13335.5|1480
1685108100000|2023-05-26 13:35:00|13344.2|13340.2|13356.7|13352.7|13356.7|13352.7|13337.9|13333.9|982
1685108400000|2023-05-26 13:40:00|13359.8|13355.8|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|874
1685108700000|2023-05-26 13:45:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|1756
1685109000000|2023-05-26 13:50:00|13362.9|13358.9|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|678
1685109300000|2023-05-26 13:55:00|13362.9|13358.9|13361.4|13357.4|13366.1|13362.1|13356.7|13352.7|1602
1685109600000|2023-05-26 14:00:00|13364.5|13360.5|13416.1|13412.1|13425.4|13421.4|13364.5|13360.5|1686
1685109900000|2023-05-26 14:05:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13406.7|13402.7|2436
1685110200000|2023-05-26 14:10:00|13428.6|13424.6|13441.1|13437.1|13441.1|13437.1|13427|13423|2792
1685110500000|2023-05-26 14:15:00|13437.9|13433.9|13428.6|13424.6|13450.4|13446.4|13425.4|13421.4|1381
1685110800000|2023-05-26 14:20:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13422.3|13418.3|1132
1685111100000|2023-05-26 14:25:00|13425.4|13421.4|13412.9|13408.9|13425.4|13421.4|13409.8|13405.8|1039
1685111400000|2023-05-26 14:30:00|13409.8|13405.8|13394.2|13390.2|13419.2|13415.2|13387.9|13383.9|1657
1685111700000|2023-05-26 14:35:00|13391.1|13387.1|13381.7|13377.7|13397.3|13393.3|13378.6|13374.6|3368
1685112000000|2023-05-26 14:40:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|764
1685112300000|2023-05-26 14:45:00|13378.6|13374.6|13372.3|13368.3|13380.1|13376.1|13369.2|13365.2|689
1685112600000|2023-05-26 14:50:00|13373.9|13369.9|13372.3|13368.3|13384.8|13380.8|13372.3|13368.3|1652
1685112900000|2023-05-26 14:55:00|13373.9|13369.9|13378.6|13374.6|13380.1|13376.1|13372.3|13368.3|469
1685113200000|2023-05-26 15:00:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13366.1|13362.1|844
1685113500000|2023-05-26 15:05:00|13373.9|13369.9|13359.8|13355.8|13373.9|13369.9|13359.8|13355.8|1298
1685113800000|2023-05-26 15:10:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|7143
1685114100000|2023-05-26 15:15:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1002
1685114400000|2023-05-26 15:20:00|13364.5|13360.5|13372.3|13368.3|13375.4|13371.4|13359.8|13355.8|4220
1685114700000|2023-05-26 15:25:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|1273
1685115000000|2023-05-26 15:30:00|13381.7|13377.7|13400.4|13396.4|13400.4|13396.4|13381.7|13377.7|1451
1685115300000|2023-05-26 15:35:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|1254
1685115600000|2023-05-26 15:40:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|1288
1685115900000|2023-05-26 15:45:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|3098
1685116200000|2023-05-26 15:50:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13402|13398|3411
1685116500000|2023-05-26 15:55:00|13405.1|13401.1|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|1240
1685116800000|2023-05-26 16:00:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|1701
1685117100000|2023-05-26 16:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|621
1685117400000|2023-05-26 16:10:00|13400.4|13396.4|13419.2|13415.2|13419.2|13415.2|13400.4|13396.4|547
1685117700000|2023-05-26 16:15:00|13422.3|13418.3|13423.9|13419.9|13428.6|13424.6|13419.2|13415.2|557
1685118000000|2023-05-26 16:20:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|271
1685118300000|2023-05-26 16:25:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|580
1685118600000|2023-05-26 16:30:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|440
1685118900000|2023-05-26 16:35:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|2155
1685119200000|2023-05-26 16:40:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|516
1685119500000|2023-05-26 16:45:00|13420.8|13416.8|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|505
1685119800000|2023-05-26 16:50:00|13416.1|13412.1|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|708
1685120100000|2023-05-26 16:55:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|1833
1685120400000|2023-05-26 17:00:00|13422.3|13418.3|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|1176
1685120700000|2023-05-26 17:05:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|2735
1685121000000|2023-05-26 17:10:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|346
1685121300000|2023-05-26 17:15:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|815
1685121600000|2023-05-26 17:20:00|13434.8|13430.8|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|774
1685121900000|2023-05-26 17:25:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|588
1685122200000|2023-05-26 17:30:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|523
1685122500000|2023-05-26 17:35:00|13434.8|13430.8|13434.8|13430.8|13436.4|13432.4|13434.8|13430.8|422
1685122800000|2023-05-26 17:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|1063
1685123100000|2023-05-26 17:45:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|3484
1685123400000|2023-05-26 17:50:00|13441.1|13437.1|13450.4|13446.4|13450.4|13446.4|13441.1|13437.1|3396
1685123700000|2023-05-26 17:55:00|13448.9|13444.9|13452|13448|13453.6|13449.6|13444.2|13440.2|809
1685124000000|2023-05-26 18:00:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|1819
1685124300000|2023-05-26 18:05:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|117
1685124600000|2023-05-26 18:10:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|631
1685124900000|2023-05-26 18:15:00|13455.1|13451.1|13459.8|13455.8|13462.9|13458.9|13455.1|13451.1|432
1685125200000|2023-05-26 18:20:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|565
1685125500000|2023-05-26 18:25:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|1223
1685125800000|2023-05-26 18:30:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|625
1685126100000|2023-05-26 18:35:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|403
1685126400000|2023-05-26 18:40:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|255
1685126700000|2023-05-26 18:45:00|||||||||204
1685127000000|2023-05-26 18:50:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|680
1685127300000|2023-05-26 18:55:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|464
1685127600000|2023-05-26 19:00:00|13453.6|13449.6|13452|13448|13453.6|13449.6|13450.4|13446.4|1581
1685127900000|2023-05-26 19:05:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|264
1685128200000|2023-05-26 19:10:00|||||||||114
1685128500000|2023-05-26 19:15:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|295
1685128800000|2023-05-26 19:20:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|705
1685129100000|2023-05-26 19:25:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|461
1685129400000|2023-05-26 19:30:00|||||||||98
1685129700000|2023-05-26 19:35:00|||||||||387
1685130000000|2023-05-26 19:40:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|870
1685130300000|2023-05-26 19:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|257
1685130600000|2023-05-26 19:50:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|150
1685130900000|2023-05-26 19:55:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|514
1685131200000|2023-05-26 20:00:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|256
1685131500000|2023-05-26 20:05:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|93
1685131800000|2023-05-26 20:10:00|||||||||19
1685132100000|2023-05-26 20:15:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|212
1685132400000|2023-05-26 20:20:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|50
1685132700000|2023-05-26 20:25:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|42
1685133000000|2023-05-26 20:30:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|27
1685133300000|2023-05-26 20:35:00|||||||||33
1685133600000|2023-05-26 20:40:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|667
1685133900000|2023-05-26 20:45:00|||||||||1994
1685134200000|2023-05-26 20:50:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|2695
1685134500000|2023-05-26 20:55:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|90
1685311200000|2023-05-28 22:00:00|13434.8|13430.8|13394.2|13390.2|13441.1|13437.1|13377|13373|716
1685311500000|2023-05-28 22:05:00|13395.8|13391.8|13408.3|13404.3|13412.9|13408.9|13394.2|13390.2|92
1685311800000|2023-05-28 22:10:00|13406.7|13402.7|13412.9|13408.9|13414.5|13410.5|13406.7|13402.7|62
1685312100000|2023-05-28 22:15:00|13409.8|13405.8|13414.5|13410.5|13416.1|13412.1|13406.7|13402.7|172
1685312400000|2023-05-28 22:20:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|154
1685312700000|2023-05-28 22:25:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13420.8|13416.8|207
1685313000000|2023-05-28 22:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|94
1685313300000|2023-05-28 22:35:00|13427|13423|13433.3|13429.3|13434.8|13430.8|13425.4|13421.4|35
1685313600000|2023-05-28 22:40:00|13434.8|13430.8|13444.2|13440.2|13447.3|13443.3|13431.7|13427.7|100
1685313900000|2023-05-28 22:45:00|13442.6|13438.6|13442.6|13438.6|13444.2|13440.2|13434.8|13430.8|35
1685314200000|2023-05-28 22:50:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|6
1685314500000|2023-05-28 22:55:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|29
1685314800000|2023-05-28 23:00:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|10
1685315100000|2023-05-28 23:05:00|13450.4|13446.4|13445.8|13441.8|13450.4|13446.4|13444.2|13440.2|32
1685315400000|2023-05-28 23:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|2
1685315700000|2023-05-28 23:15:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|13
1685316000000|2023-05-28 23:20:00|||||||||1
1685316300000|2023-05-28 23:25:00|13437.9|13433.9|13437.9|13433.9|13439.5|13435.5|13437.9|13433.9|20
1685316600000|2023-05-28 23:30:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|8
1685316900000|2023-05-28 23:35:00|13439.5|13435.5|13434.8|13430.8|13439.5|13435.5|13433.3|13429.3|40
1685317200000|2023-05-28 23:40:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|28
1685317500000|2023-05-28 23:45:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|9
1685317800000|2023-05-28 23:50:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13433.3|13429.3|10
1685318100000|2023-05-28 23:55:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|19
1685318400000|2023-05-29 00:00:00|13428.6|13424.6|13427|13423|13431.7|13427.7|13427|13423|67
1685318700000|2023-05-29 00:05:00|13425.4|13421.4|13420.8|13416.8|13425.4|13421.4|13419.2|13415.2|27
1685319000000|2023-05-29 00:10:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|48
1685319300000|2023-05-29 00:15:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|63
1685319600000|2023-05-29 00:20:00|13423.9|13419.9|13419.2|13415.2|13425.4|13421.4|13417.6|13413.6|19
1685319900000|2023-05-29 00:25:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13420.8|13416.8|8
1685320200000|2023-05-29 00:30:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|11
1685320500000|2023-05-29 00:35:00|13428.6|13424.6|13434.8|13430.8|13436.4|13432.4|13428.6|13424.6|212
1685320800000|2023-05-29 00:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|398
1685321100000|2023-05-29 00:45:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|171
1685321400000|2023-05-29 00:50:00|13431.7|13427.7|13430.1|13426.1|13434.8|13430.8|13430.1|13426.1|74
1685321700000|2023-05-29 00:55:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13430.1|13426.1|7
1685322000000|2023-05-29 01:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|31
1685322300000|2023-05-29 01:05:00|||||||||35
1685322600000|2023-05-29 01:10:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|81
1685322900000|2023-05-29 01:15:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|8
1685323200000|2023-05-29 01:20:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|47
1685323500000|2023-05-29 01:25:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|50
1685323800000|2023-05-29 01:30:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13442.6|13438.6|14
1685324100000|2023-05-29 01:35:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|19
1685324400000|2023-05-29 01:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|25
1685324700000|2023-05-29 01:45:00|13445.8|13441.8|13448.9|13444.9|13450.4|13446.4|13444.2|13440.2|82
1685325000000|2023-05-29 01:50:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|11
1685325300000|2023-05-29 01:55:00|13452|13448|13450.4|13446.4|13452|13448|13450.4|13446.4|150
1685325600000|2023-05-29 02:00:00|||||||||11
1685325900000|2023-05-29 02:05:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|15
1685326200000|2023-05-29 02:10:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|17
1685326500000|2023-05-29 02:15:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|53
1685326800000|2023-05-29 02:20:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|80
1685327100000|2023-05-29 02:25:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|48
1685327400000|2023-05-29 02:30:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|16
1685328000000|2023-05-29 02:40:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|40
1685328300000|2023-05-29 02:45:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|7
1685328600000|2023-05-29 02:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|29
1685328900000|2023-05-29 02:55:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|33
1685329200000|2023-05-29 03:00:00|||||||||3
1685329500000|2023-05-29 03:05:00|||||||||4
1685329800000|2023-05-29 03:10:00|||||||||5
1685330100000|2023-05-29 03:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|35
1685330400000|2023-05-29 03:20:00|||||||||4
1685330700000|2023-05-29 03:25:00|||||||||2
1685331000000|2023-05-29 03:30:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|145
1685331600000|2023-05-29 03:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|41
1685331900000|2023-05-29 03:45:00|||||||||6
1685332200000|2023-05-29 03:50:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|41
1685332500000|2023-05-29 03:55:00|||||||||5
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|41
1685333100000|2023-05-29 04:05:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|31
1685333400000|2023-05-29 04:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1685333700000|2023-05-29 04:15:00|||||||||7
1685334000000|2023-05-29 04:20:00|||||||||17
1685334300000|2023-05-29 04:25:00|||||||||3
1685334600000|2023-05-29 04:30:00|||||||||11
1685335200000|2023-05-29 04:40:00|||||||||1
1685335800000|2023-05-29 04:50:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|18
1685336100000|2023-05-29 04:55:00|||||||||18
1685336400000|2023-05-29 05:00:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|10
1685336700000|2023-05-29 05:05:00|||||||||12
1685337000000|2023-05-29 05:10:00|||||||||5
1685337300000|2023-05-29 05:15:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|78
1685337600000|2023-05-29 05:20:00|||||||||6
1685337900000|2023-05-29 05:25:00|||||||||24
1685338200000|2023-05-29 05:30:00|||||||||5
1685338500000|2023-05-29 05:35:00|||||||||8
1685338800000|2023-05-29 05:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|34
1685339100000|2023-05-29 05:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|32
1685339400000|2023-05-29 05:50:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|86
1685340000000|2023-05-29 06:00:00|13444.2|13440.2|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|34
1685340300000|2023-05-29 06:05:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|148
1685340600000|2023-05-29 06:10:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|93
1685340900000|2023-05-29 06:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|69
1685341200000|2023-05-29 06:20:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|42
1685341500000|2023-05-29 06:25:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|172
1685341800000|2023-05-29 06:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|83
1685342100000|2023-05-29 06:35:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|115
1685342400000|2023-05-29 06:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|98
1685342700000|2023-05-29 06:45:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|10
1685343000000|2023-05-29 06:50:00|13452|13448|13452|13448|13452|13448|13452|13448|31
1685343300000|2023-05-29 06:55:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|106
1685343600000|2023-05-29 07:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|163
1685343900000|2023-05-29 07:05:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|119
1685344200000|2023-05-29 07:10:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|156
1685344500000|2023-05-29 07:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|29
1685344800000|2023-05-29 07:20:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|129
1685345100000|2023-05-29 07:25:00|13445.8|13441.8|13442.6|13438.6|13450.4|13446.4|13441.1|13437.1|103
1685345400000|2023-05-29 07:30:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|42
1685345700000|2023-05-29 07:35:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|347
1685346000000|2023-05-29 07:40:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|64
1685346300000|2023-05-29 07:45:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|55
1685346600000|2023-05-29 07:50:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|91
1685346900000|2023-05-29 07:55:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|166
1685347200000|2023-05-29 08:00:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|100
1685347500000|2023-05-29 08:05:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|27
1685347800000|2023-05-29 08:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|15
1685348100000|2023-05-29 08:15:00|13448.9|13444.9|13450.4|13446.4|13452|13448|13447.3|13443.3|97
1685348400000|2023-05-29 08:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|14
1685348700000|2023-05-29 08:25:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|37
1685349000000|2023-05-29 08:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|115
1685349300000|2023-05-29 08:35:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|36
1685349600000|2023-05-29 08:40:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|229
1685349900000|2023-05-29 08:45:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|240
1685350200000|2023-05-29 08:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13480.1|13476.1|71
1685350500000|2023-05-29 08:55:00|13484.8|13480.8|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|242
1685350800000|2023-05-29 09:00:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|45
1685351100000|2023-05-29 09:05:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|52
1685351400000|2023-05-29 09:10:00|13480.1|13476.1|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|67
1685351700000|2023-05-29 09:15:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13489.5|13485.5|498
1685352000000|2023-05-29 09:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|91
1685352300000|2023-05-29 09:25:00|13502|13498|13509.8|13505.8|13512.9|13508.9|13502|13498|251
1685352600000|2023-05-29 09:30:00|13512.9|13508.9|13528.6|13524.6|13528.6|13524.6|13512.9|13508.9|240
1685352900000|2023-05-29 09:35:00|13530.1|13526.1|13525.4|13521.4|13530.1|13526.1|13525.4|13521.4|56
1685353200000|2023-05-29 09:40:00|13527|13523|13525.4|13521.4|13527|13523|13522.3|13518.3|51
1685353500000|2023-05-29 09:45:00|13522.3|13518.3|13531.7|13527.7|13534.8|13530.8|13519.2|13515.2|313
1685353800000|2023-05-29 09:50:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|86
1685354100000|2023-05-29 09:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|128
1685354400000|2023-05-29 10:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|142
1685354700000|2023-05-29 10:05:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|60
1685355000000|2023-05-29 10:10:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|220
1685355300000|2023-05-29 10:15:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|66
1685355600000|2023-05-29 10:20:00|||||||||17
1685355900000|2023-05-29 10:25:00|13537.9|13533.9|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|47
1685356200000|2023-05-29 10:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|34
1685356500000|2023-05-29 10:35:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|55
1685356800000|2023-05-29 10:40:00|13533.3|13529.3|13533.3|13529.3|13534.8|13530.8|13531.7|13527.7|40
1685357100000|2023-05-29 10:45:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|30
1685357400000|2023-05-29 10:50:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|41
1685357700000|2023-05-29 10:55:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|160
1685358000000|2023-05-29 11:00:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13530.1|13526.1|60
1685358300000|2023-05-29 11:05:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|46
1685358600000|2023-05-29 11:10:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|224
1685358900000|2023-05-29 11:15:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|212
1685359200000|2023-05-29 11:20:00|||||||||46
1685359500000|2023-05-29 11:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|51
1685359800000|2023-05-29 11:30:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|74
1685360100000|2023-05-29 11:35:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|132
1685360400000|2023-05-29 11:40:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|39
1685360700000|2023-05-29 11:45:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|119
1685361000000|2023-05-29 11:50:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|614
1685361300000|2023-05-29 11:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|37
1685361600000|2023-05-29 12:00:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|114
1685361900000|2023-05-29 12:05:00|||||||||28
1685362200000|2023-05-29 12:10:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|123
1685362500000|2023-05-29 12:15:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|151
1685362800000|2023-05-29 12:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|123
1685363100000|2023-05-29 12:25:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|160
1685363400000|2023-05-29 12:30:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|74
1685363700000|2023-05-29 12:35:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|111
1685364000000|2023-05-29 12:40:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|50
1685364300000|2023-05-29 12:45:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|105
1685364600000|2023-05-29 12:50:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|97
1685364900000|2023-05-29 12:55:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|107
1685365200000|2023-05-29 13:00:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|119
1685365500000|2023-05-29 13:05:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|92
1685365800000|2023-05-29 13:10:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|68
1685366100000|2023-05-29 13:15:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|111
1685366400000|2023-05-29 13:20:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|81
1685366700000|2023-05-29 13:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|66
1685367000000|2023-05-29 13:30:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|118
1685367300000|2023-05-29 13:35:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|86
1685367600000|2023-05-29 13:40:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|62
1685367900000|2023-05-29 13:45:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|48
1685368200000|2023-05-29 13:50:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|79
1685368500000|2023-05-29 13:55:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|17
1685368800000|2023-05-29 14:00:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|255
1685369100000|2023-05-29 14:05:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|85
1685369400000|2023-05-29 14:10:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|203
1685369700000|2023-05-29 14:15:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|163
1685370000000|2023-05-29 14:20:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|37
1685370300000|2023-05-29 14:25:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|47
1685370600000|2023-05-29 14:30:00|13545.8|13541.8|13542.6|13538.6|13545.8|13541.8|13542.6|13538.6|103
1685370900000|2023-05-29 14:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|54
1685371200000|2023-05-29 14:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|186
1685371500000|2023-05-29 14:45:00|||||||||26
1685371800000|2023-05-29 14:50:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|41
1685372100000|2023-05-29 14:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|44
1685372400000|2023-05-29 15:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|22
1685372700000|2023-05-29 15:05:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|87
1685373000000|2023-05-29 15:10:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|64
1685373300000|2023-05-29 15:15:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|28
1685373600000|2023-05-29 15:20:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|38
1685373900000|2023-05-29 15:25:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|99
1685374200000|2023-05-29 15:30:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|37
1685374500000|2023-05-29 15:35:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|88
1685374800000|2023-05-29 15:40:00|||||||||257
1685375100000|2023-05-29 15:45:00|||||||||57
1685375400000|2023-05-29 15:50:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|3221
1685375700000|2023-05-29 15:55:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|73
1685376000000|2023-05-29 16:00:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|474
1685376300000|2023-05-29 16:05:00|||||||||5
1685376600000|2023-05-29 16:10:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|18
1685376900000|2023-05-29 16:15:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|6
1685377200000|2023-05-29 16:20:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|65
1685377500000|2023-05-29 16:25:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|32
1685377800000|2023-05-29 16:30:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|34
1685378400000|2023-05-29 16:40:00|||||||||1
1685378700000|2023-05-29 16:45:00|||||||||22
1685379000000|2023-05-29 16:50:00|||||||||672
1685379300000|2023-05-29 16:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|818
1685397600000|2023-05-29 22:00:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|32
1685397900000|2023-05-29 22:05:00|||||||||1
1685398200000|2023-05-29 22:10:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|77
1685398500000|2023-05-29 22:15:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|28
1685398800000|2023-05-29 22:20:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|14
1685399100000|2023-05-29 22:25:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|28
1685399400000|2023-05-29 22:30:00|13517.6|13513.6|13517.6|13513.6|13519.2|13515.2|13516.1|13512.1|45
1685399700000|2023-05-29 22:35:00|13519.2|13515.2|13517.6|13513.6|13522.3|13518.3|13517.6|13513.6|26
1685400000000|2023-05-29 22:40:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|103
1685400300000|2023-05-29 22:45:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|37
1685400600000|2023-05-29 22:50:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|68
1685400900000|2023-05-29 22:55:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13517.6|13513.6|208
1685401200000|2023-05-29 23:00:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|94
1685401500000|2023-05-29 23:05:00|||||||||30
1685401800000|2023-05-29 23:10:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|29
1685402100000|2023-05-29 23:15:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|63
1685402400000|2023-05-29 23:20:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|141
1685402700000|2023-05-29 23:25:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|10
1685403000000|2023-05-29 23:30:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|108
1685403300000|2023-05-29 23:35:00|13514.5|13510.5|13522.3|13518.3|13522.3|13518.3|13514.5|13510.5|54
1685403600000|2023-05-29 23:40:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|24
1685403900000|2023-05-29 23:45:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|139
1685404200000|2023-05-29 23:50:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|117
1685404500000|2023-05-29 23:55:00|13542.6|13538.6|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|149
1685404800000|2023-05-30 00:00:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|60
1685405100000|2023-05-30 00:05:00|13542.6|13538.6|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|64
1685405400000|2023-05-30 00:10:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|194
1685405700000|2023-05-30 00:15:00|13548.9|13544.9|13534.8|13530.8|13548.9|13544.9|13534.8|13530.8|76
1685406000000|2023-05-30 00:20:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|144
1685406300000|2023-05-30 00:25:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|99
1685406600000|2023-05-30 00:30:00|13530.1|13526.1|13537.9|13533.9|13537.9|13533.9|13530.1|13526.1|88
1685406900000|2023-05-30 00:35:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|54
1685407200000|2023-05-30 00:40:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|97
1685407500000|2023-05-30 00:45:00|13545.8|13541.8|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|45
1685407800000|2023-05-30 00:50:00|13536.4|13532.4|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|208
1685408100000|2023-05-30 00:55:00|13545.8|13541.8|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|200
1685408400000|2023-05-30 01:00:00|13545.8|13541.8|13537.9|13533.9|13545.8|13541.8|13534.8|13530.8|82
1685408700000|2023-05-30 01:05:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|15
1685409000000|2023-05-30 01:10:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|59
1685409300000|2023-05-30 01:15:00|13536.4|13532.4|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|56
1685409600000|2023-05-30 01:20:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|132
1685409900000|2023-05-30 01:25:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|110
1685410200000|2023-05-30 01:30:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|73
1685410500000|2023-05-30 01:35:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|181
1685410800000|2023-05-30 01:40:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|171
1685411100000|2023-05-30 01:45:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|212
1685411400000|2023-05-30 01:50:00|13552|13548|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|46
1685411700000|2023-05-30 01:55:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13555.1|13551.1|107
1685412000000|2023-05-30 02:00:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|71
1685412300000|2023-05-30 02:05:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|37
1685412600000|2023-05-30 02:10:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|116
1685412900000|2023-05-30 02:15:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|32
1685413200000|2023-05-30 02:20:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|160
1685413500000|2023-05-30 02:25:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|31
1685413800000|2023-05-30 02:30:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|66
1685414100000|2023-05-30 02:35:00|13562.9|13558.9|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|112
1685414400000|2023-05-30 02:40:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|80
1685414700000|2023-05-30 02:45:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|53
1685415000000|2023-05-30 02:50:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|85
1685415300000|2023-05-30 02:55:00|||||||||27
1685415600000|2023-05-30 03:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|57
1685415900000|2023-05-30 03:05:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|45
1685416200000|2023-05-30 03:10:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|74
1685416500000|2023-05-30 03:15:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|59
1685416800000|2023-05-30 03:20:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13573.9|13569.9|110
1685417100000|2023-05-30 03:25:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|150
1685417400000|2023-05-30 03:30:00|13575.4|13571.4|13573.9|13569.9|13575.4|13571.4|13572.3|13568.3|160
1685417700000|2023-05-30 03:35:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|65
1685418000000|2023-05-30 03:40:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|48
1685418300000|2023-05-30 03:45:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|14
1685418600000|2023-05-30 03:50:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|23
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|14
1685419500000|2023-05-30 04:05:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13558.3|13554.3|119
1685419800000|2023-05-30 04:10:00|13561.4|13557.4|13559.8|13555.8|13561.4|13557.4|13556.7|13552.7|50
1685420100000|2023-05-30 04:15:00|13562.9|13558.9|13561.4|13557.4|13562.9|13558.9|13559.8|13555.8|30
1685420400000|2023-05-30 04:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|25
1685420700000|2023-05-30 04:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|52
1685421000000|2023-05-30 04:30:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|39
1685421300000|2023-05-30 04:35:00|13558.3|13554.3|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|88
1685421600000|2023-05-30 04:40:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|14
1685421900000|2023-05-30 04:45:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|46
1685422200000|2023-05-30 04:50:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13558.3|13554.3|3
1685422500000|2023-05-30 04:55:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|30
1685422800000|2023-05-30 05:00:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|119
1685423100000|2023-05-30 05:05:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|43
1685423400000|2023-05-30 05:10:00|13553.6|13549.6|13552|13548|13553.6|13549.6|13552|13548|43
1685423700000|2023-05-30 05:15:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|50
1685424000000|2023-05-30 05:20:00|||||||||20
1685424300000|2023-05-30 05:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|66
1685424600000|2023-05-30 05:30:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|30
1685424900000|2023-05-30 05:35:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|17
1685425200000|2023-05-30 05:40:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|62
1685425500000|2023-05-30 05:45:00|13552|13548|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|52
1685425800000|2023-05-30 05:50:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|34
1685426100000|2023-05-30 05:55:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|78
1685426400000|2023-05-30 06:00:00|13548.9|13544.9|13547.3|13543.3|13553.6|13549.6|13537.9|13533.9|201
1685426700000|2023-05-30 06:05:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|154
1685427000000|2023-05-30 06:10:00|13553.6|13549.6|13541.1|13537.1|13553.6|13549.6|13537.9|13533.9|135
1685427300000|2023-05-30 06:15:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|224
1685427600000|2023-05-30 06:20:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|236
1685427900000|2023-05-30 06:25:00|13541.1|13537.1|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|189
1685428200000|2023-05-30 06:30:00|13552|13548|13534.8|13530.8|13552|13548|13533.3|13529.3|219
1685428500000|2023-05-30 06:35:00|13533.3|13529.3|13553.6|13549.6|13553.6|13549.6|13533.3|13529.3|134
1685428800000|2023-05-30 06:40:00|13556.7|13552.7|13558.3|13554.3|13559.8|13555.8|13553.6|13549.6|165
1685429100000|2023-05-30 06:45:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|211
1685429400000|2023-05-30 06:50:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|183
1685429700000|2023-05-30 06:55:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|335
1685430000000|2023-05-30 07:00:00|13544.2|13540.2|13569.2|13565.2|13569.2|13565.2|13544.2|13540.2|744
1685430300000|2023-05-30 07:05:00|13566.1|13562.1|13534.8|13530.8|13569.2|13565.2|13534.8|13530.8|456
1685430600000|2023-05-30 07:10:00|13537.9|13533.9|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|734
1685430900000|2023-05-30 07:15:00|13553.6|13549.6|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|285
1685431200000|2023-05-30 07:20:00|13542.6|13538.6|13534.8|13530.8|13553.6|13549.6|13534.8|13530.8|516
1685431500000|2023-05-30 07:25:00|13531.7|13527.7|13533.3|13529.3|13539.5|13535.5|13528.6|13524.6|264
1685431800000|2023-05-30 07:30:00|13531.7|13527.7|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|176
1685432100000|2023-05-30 07:35:00|13534.8|13530.8|13534.8|13530.8|13536.4|13532.4|13530.1|13526.1|74
1685432400000|2023-05-30 07:40:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13531.7|13527.7|375
1685432700000|2023-05-30 07:45:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|354
1685433000000|2023-05-30 07:50:00|13544.2|13540.2|13559.8|13555.8|13562.9|13558.9|13541.1|13537.1|392
1685433300000|2023-05-30 07:55:00|13562.9|13558.9|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|635
1685433600000|2023-05-30 08:00:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|306
1685433900000|2023-05-30 08:05:00|13561.4|13557.4|13558.3|13554.3|13562.9|13558.9|13553.6|13549.6|246
1685434200000|2023-05-30 08:10:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|191
1685434500000|2023-05-30 08:15:00|13555.1|13551.1|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|115
1685434800000|2023-05-30 08:20:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|213
1685435100000|2023-05-30 08:25:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|2116
1685435400000|2023-05-30 08:30:00|13542.6|13538.6|13545.8|13541.8|13547.3|13543.3|13541.1|13537.1|270
1685435700000|2023-05-30 08:35:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|1359
1685436000000|2023-05-30 08:40:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|548
1685436300000|2023-05-30 08:45:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|453
1685436600000|2023-05-30 08:50:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13531.7|13527.7|158
1685436900000|2023-05-30 08:55:00|13531.7|13527.7|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|334
1685437200000|2023-05-30 09:00:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|218
1685437500000|2023-05-30 09:05:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|270
1685437800000|2023-05-30 09:10:00|13536.4|13532.4|13537.9|13533.9|13539.5|13535.5|13531.7|13527.7|160
1685438100000|2023-05-30 09:15:00|13536.4|13532.4|13553.6|13549.6|13553.6|13549.6|13534.8|13530.8|316
1685438400000|2023-05-30 09:20:00|13550.4|13546.4|13562.9|13558.9|13566.1|13562.1|13544.2|13540.2|667
1685438700000|2023-05-30 09:25:00|13566.1|13562.1|13591.1|13587.1|13591.1|13587.1|13562.9|13558.9|979
1685439000000|2023-05-30 09:30:00|13587.9|13583.9|13584.8|13580.8|13600.4|13596.4|13581.7|13577.7|799
1685439300000|2023-05-30 09:35:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|164
1685439600000|2023-05-30 09:40:00|13584.8|13580.8|13583.3|13579.3|13591.1|13587.1|13581.7|13577.7|284
1685439900000|2023-05-30 09:45:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|111
1685440200000|2023-05-30 09:50:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|75
1685440500000|2023-05-30 09:55:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|1015
1685440800000|2023-05-30 10:00:00|13577|13573|13584.8|13580.8|13591.1|13587.1|13577|13573|249
1685441100000|2023-05-30 10:05:00|13581.7|13577.7|13577|13573|13581.7|13577.7|13572.3|13568.3|214
1685441400000|2023-05-30 10:10:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|47
1685441700000|2023-05-30 10:15:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|93
1685442000000|2023-05-30 10:20:00|13580.1|13576.1|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|122
1685442300000|2023-05-30 10:25:00|13572.3|13568.3|13573.9|13569.9|13578.6|13574.6|13572.3|13568.3|70
1685442600000|2023-05-30 10:30:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|191
1685442900000|2023-05-30 10:35:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|211
1685443200000|2023-05-30 10:40:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|82
1685443500000|2023-05-30 10:45:00|13580.1|13576.1|13589.5|13585.5|13594.2|13590.2|13578.6|13574.6|98
1685443800000|2023-05-30 10:50:00|13587.9|13583.9|13597.3|13593.3|13600.4|13596.4|13586.4|13582.4|233
1685444100000|2023-05-30 10:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13591.1|13587.1|541
1685444400000|2023-05-30 11:00:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13595.8|13591.8|261
1685444700000|2023-05-30 11:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|232
1685445000000|2023-05-30 11:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|208
1685445300000|2023-05-30 11:15:00|13602|13598|13587.9|13583.9|13603.6|13599.6|13581.7|13577.7|449
1685445600000|2023-05-30 11:20:00|13586.4|13582.4|13587.9|13583.9|13597.3|13593.3|13586.4|13582.4|209
1685445900000|2023-05-30 11:25:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|1149
1685446200000|2023-05-30 11:30:00|13587.9|13583.9|13594.2|13590.2|13603.6|13599.6|13584.8|13580.8|833
1685446500000|2023-05-30 11:35:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|463
1685446800000|2023-05-30 11:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|300
1685447100000|2023-05-30 11:45:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|327
1685447400000|2023-05-30 11:50:00|13591.1|13587.1|13600.4|13596.4|13603.6|13599.6|13591.1|13587.1|290
1685447700000|2023-05-30 11:55:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|696
1685448000000|2023-05-30 12:00:00|13595.8|13591.8|13600.4|13596.4|13609.8|13605.8|13591.1|13587.1|781
1685448300000|2023-05-30 12:05:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|910
1685448600000|2023-05-30 12:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|698
1685448900000|2023-05-30 12:15:00|13605.1|13601.1|13602|13598|13622.3|13618.3|13602|13598|1072
1685449200000|2023-05-30 12:20:00|13603.6|13599.6|13580.1|13576.1|13619.2|13615.2|13578.6|13574.6|1729
1685449500000|2023-05-30 12:25:00|13578.6|13574.6|13572.3|13568.3|13584.8|13580.8|13566.1|13562.1|1321
1685449800000|2023-05-30 12:30:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|616
1685450100000|2023-05-30 12:35:00|13562.9|13558.9|13544.2|13540.2|13562.9|13558.9|13537.9|13533.9|1264
1685450400000|2023-05-30 12:40:00|13545.8|13541.8|13553.6|13549.6|13556.7|13552.7|13545.8|13541.8|839
1685450700000|2023-05-30 12:45:00|13550.4|13546.4|13553.6|13549.6|13559.8|13555.8|13544.2|13540.2|1217
1685451000000|2023-05-30 12:50:00|13556.7|13552.7|13541.1|13537.1|13556.7|13552.7|13537.9|13533.9|1980
1685451300000|2023-05-30 12:55:00|13544.2|13540.2|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|689
1685451600000|2023-05-30 13:00:00|13544.2|13540.2|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|1017
1685451900000|2023-05-30 13:05:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|856
1685452200000|2023-05-30 13:10:00|13527|13523|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|1599
1685452500000|2023-05-30 13:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|827
1685452800000|2023-05-30 13:20:00|13528.6|13524.6|13539.5|13535.5|13544.2|13540.2|13528.6|13524.6|1213
1685453100000|2023-05-30 13:25:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13522.3|13518.3|568
1685453400000|2023-05-30 13:30:00|13525.4|13521.4|13514.5|13510.5|13528.6|13524.6|13512.9|13508.9|1050
1685453700000|2023-05-30 13:35:00|13516.1|13512.1|13509.8|13505.8|13522.3|13518.3|13503.6|13499.6|1458
1685454000000|2023-05-30 13:40:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13511.4|13507.4|1188
1685454300000|2023-05-30 13:45:00|13525.4|13521.4|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1104
1685454600000|2023-05-30 13:50:00|13523.9|13519.9|13534.8|13530.8|13534.8|13530.8|13516.1|13512.1|1235
1685454900000|2023-05-30 13:55:00|13533.3|13529.3|13531.7|13527.7|13550.4|13546.4|13531.7|13527.7|1817
1685455200000|2023-05-30 14:00:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13519.2|13515.2|2086
1685455500000|2023-05-30 14:05:00|13536.4|13532.4|13531.7|13527.7|13541.1|13537.1|13525.4|13521.4|3953
1685455800000|2023-05-30 14:10:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13509.8|13505.8|1654
1685456100000|2023-05-30 14:15:00|13512.9|13508.9|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|833
1685456400000|2023-05-30 14:20:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|1664
1685456700000|2023-05-30 14:25:00|13511.4|13507.4|13544.2|13540.2|13544.2|13540.2|13511.4|13507.4|989
1685457000000|2023-05-30 14:30:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|980
1685457300000|2023-05-30 14:35:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|846
1685457600000|2023-05-30 14:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|641
1685457900000|2023-05-30 14:45:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|2045
1685458200000|2023-05-30 14:50:00|13542.6|13538.6|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|843
1685458500000|2023-05-30 14:55:00|13556.7|13552.7|13552|13548|13556.7|13552.7|13547.3|13543.3|809
1685458800000|2023-05-30 15:00:00|13550.4|13546.4|13559.8|13555.8|13566.1|13562.1|13550.4|13546.4|1207
1685459100000|2023-05-30 15:05:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13550.4|13546.4|859
1685459400000|2023-05-30 15:10:00|13566.1|13562.1|13578.6|13574.6|13578.6|13574.6|13559.8|13555.8|923
1685459700000|2023-05-30 15:15:00|13581.7|13577.7|13597.3|13593.3|13600.4|13596.4|13581.7|13577.7|1478
1685460000000|2023-05-30 15:20:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13591.1|13587.1|1263
1685460300000|2023-05-30 15:25:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|948
1685460600000|2023-05-30 15:30:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|1111
1685460900000|2023-05-30 15:35:00|13603.6|13599.6|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|806
1685461200000|2023-05-30 15:40:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|400
1685461500000|2023-05-30 15:45:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|620
1685461800000|2023-05-30 15:50:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|337
1685462100000|2023-05-30 15:55:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|192
1685462400000|2023-05-30 16:00:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13587.9|13583.9|954
1685462700000|2023-05-30 16:05:00|13602|13598|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|754
1685463000000|2023-05-30 16:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|258
1685463300000|2023-05-30 16:15:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|648
1685463600000|2023-05-30 16:20:00|13587.9|13583.9|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|1237
1685463900000|2023-05-30 16:25:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|974
1685464200000|2023-05-30 16:30:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|458
1685464500000|2023-05-30 16:35:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|338
1685464800000|2023-05-30 16:40:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|305
1685465100000|2023-05-30 16:45:00|13581.7|13577.7|13581.7|13577.7|13587.9|13583.9|13575.4|13571.4|607
1685465400000|2023-05-30 16:50:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|204
1685465700000|2023-05-30 16:55:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|202
1685466000000|2023-05-30 17:00:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|504
1685466300000|2023-05-30 17:05:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|293
1685466600000|2023-05-30 17:10:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|322
1685466900000|2023-05-30 17:15:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|1040
1685467200000|2023-05-30 17:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|303
1685467500000|2023-05-30 17:25:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|543
1685467800000|2023-05-30 17:30:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|406
1685468100000|2023-05-30 17:35:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|610
1685468400000|2023-05-30 17:40:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|375
1685468700000|2023-05-30 17:45:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|259
1685469000000|2023-05-30 17:50:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|728
1685469300000|2023-05-30 17:55:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|893
1685469600000|2023-05-30 18:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|413
1685469900000|2023-05-30 18:05:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1201
1685470200000|2023-05-30 18:10:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|884
1685470500000|2023-05-30 18:15:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|1224
1685470800000|2023-05-30 18:20:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|355
1685471100000|2023-05-30 18:25:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|1012
1685471400000|2023-05-30 18:30:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|610
1685471700000|2023-05-30 18:35:00|13594.2|13590.2|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|1257
1685472000000|2023-05-30 18:40:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|913
1685472300000|2023-05-30 18:45:00|13575.4|13571.4|13584.8|13580.8|13587.9|13583.9|13575.4|13571.4|1677
1685472600000|2023-05-30 18:50:00|13586.4|13582.4|13572.3|13568.3|13587.9|13583.9|13572.3|13568.3|1243
1685472900000|2023-05-30 18:55:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13566.1|13562.1|1361
1685473200000|2023-05-30 19:00:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|1872
1685473500000|2023-05-30 19:05:00|13587.9|13583.9|13578.6|13574.6|13591.1|13587.1|13572.3|13568.3|868
1685473800000|2023-05-30 19:10:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|372
1685474100000|2023-05-30 19:15:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13575.4|13571.4|356
1685474400000|2023-05-30 19:20:00|13575.4|13571.4|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|955
1685474700000|2023-05-30 19:25:00|13566.1|13562.1|13578.6|13574.6|13578.6|13574.6|13562.9|13558.9|498
1685475000000|2023-05-30 19:30:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|273
1685475300000|2023-05-30 19:35:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|874
1685475600000|2023-05-30 19:40:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|243
1685475900000|2023-05-30 19:45:00|13578.6|13574.6|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|664
1685476200000|2023-05-30 19:50:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|862
1685476500000|2023-05-30 19:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|2444
1685476800000|2023-05-30 20:00:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|1798
1685477100000|2023-05-30 20:05:00|13592.6|13588.6|13584.8|13580.8|13594.2|13590.2|13581.7|13577.7|527
1685477400000|2023-05-30 20:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|756
1685477700000|2023-05-30 20:15:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|426
1685478000000|2023-05-30 20:20:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|200
1685478300000|2023-05-30 20:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|505
1685478600000|2023-05-30 20:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|557
1685478900000|2023-05-30 20:35:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|544
1685479200000|2023-05-30 20:40:00|13583.3|13579.3|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|915
1685479500000|2023-05-30 20:45:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|575
1685479800000|2023-05-30 20:50:00|13586.4|13582.4|13594.2|13590.2|13595.8|13591.8|13584.8|13580.8|392
1685480100000|2023-05-30 20:55:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|526
1685484000000|2023-05-30 22:00:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|50
1685484300000|2023-05-30 22:05:00|||||||||17
1685484600000|2023-05-30 22:10:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|24
1685484900000|2023-05-30 22:15:00|13575.4|13571.4|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|69
1685485200000|2023-05-30 22:20:00|13586.4|13582.4|13581.7|13577.7|13586.4|13582.4|13578.6|13574.6|58
1685485500000|2023-05-30 22:25:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|19
1685485800000|2023-05-30 22:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|15
1685486100000|2023-05-30 22:35:00|13583.3|13579.3|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|12
1685486400000|2023-05-30 22:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|15
1685486700000|2023-05-30 22:45:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|20
1685487000000|2023-05-30 22:50:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|26
1685487300000|2023-05-30 22:55:00|||||||||23
1685487600000|2023-05-30 23:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|35
1685487900000|2023-05-30 23:05:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13577|13573|51
1685488200000|2023-05-30 23:10:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|8
1685488500000|2023-05-30 23:15:00|13578.6|13574.6|13577|13573|13578.6|13574.6|13575.4|13571.4|27
1685488800000|2023-05-30 23:20:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|28
1685489100000|2023-05-30 23:25:00|||||||||1
1685489400000|2023-05-30 23:30:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13580.1|13576.1|43
1685489700000|2023-05-30 23:35:00|13580.1|13576.1|13584.8|13580.8|13587.9|13583.9|13580.1|13576.1|35
1685490000000|2023-05-30 23:40:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13583.3|13579.3|53
1685490300000|2023-05-30 23:45:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|34
1685490600000|2023-05-30 23:50:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|123
1685490900000|2023-05-30 23:55:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|67
1685491200000|2023-05-31 00:00:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|94
1685491500000|2023-05-31 00:05:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|49
1685491800000|2023-05-31 00:10:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|31
1685492100000|2023-05-31 00:15:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|52
1685492400000|2023-05-31 00:20:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|69
1685492700000|2023-05-31 00:25:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|35
1685493000000|2023-05-31 00:30:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|58
1685493300000|2023-05-31 00:35:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|140
1685493600000|2023-05-31 00:40:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|70
1685493900000|2023-05-31 00:45:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|62
1685494200000|2023-05-31 00:50:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|24
1685494500000|2023-05-31 00:55:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|17
1685494800000|2023-05-31 01:00:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|108
1685495100000|2023-05-31 01:05:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|96
1685495400000|2023-05-31 01:10:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|41
1685495700000|2023-05-31 01:15:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13595.8|13591.8|93
1685496000000|2023-05-31 01:20:00|||||||||16
1685496300000|2023-05-31 01:25:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|31
1685496600000|2023-05-31 01:30:00|13595.8|13591.8|13609.8|13605.8|13609.8|13605.8|13587.9|13583.9|290
1685496900000|2023-05-31 01:35:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|175
1685497200000|2023-05-31 01:40:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|51
1685497500000|2023-05-31 01:45:00|13614.5|13610.5|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|444
1685497800000|2023-05-31 01:50:00|13616.1|13612.1|13616.1|13612.1|13620.8|13616.8|13616.1|13612.1|117
1685498100000|2023-05-31 01:55:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|129
1685498400000|2023-05-31 02:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|82
1685498700000|2023-05-31 02:05:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|94
1685499000000|2023-05-31 02:10:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|50
1685499300000|2023-05-31 02:15:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|167
1685499600000|2023-05-31 02:20:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|98
1685499900000|2023-05-31 02:25:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|60
1685500200000|2023-05-31 02:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|36
1685500500000|2023-05-31 02:35:00|13612.9|13608.9|13611.4|13607.4|13612.9|13608.9|13609.8|13605.8|27
1685500800000|2023-05-31 02:40:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13609.8|13605.8|30
1685501100000|2023-05-31 02:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|37
1685501400000|2023-05-31 02:50:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|23
1685501700000|2023-05-31 02:55:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|101
1685502000000|2023-05-31 03:00:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|67
1685502300000|2023-05-31 03:05:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|43
1685502600000|2023-05-31 03:10:00|||||||||10
1685502900000|2023-05-31 03:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|106
1685503200000|2023-05-31 03:20:00|13623.9|13619.9|13625.4|13621.4|13628.6|13624.6|13623.9|13619.9|153
1685503500000|2023-05-31 03:25:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|32
1685503800000|2023-05-31 03:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|203
1685504100000|2023-05-31 03:35:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|14
1685504400000|2023-05-31 03:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|64
1685504700000|2023-05-31 03:45:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|62
1685505000000|2023-05-31 03:50:00|13619.2|13615.2|13620.8|13616.8|13622.3|13618.3|13619.2|13615.2|70
1685505300000|2023-05-31 03:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|14
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|29
1685505900000|2023-05-31 04:05:00|||||||||1
1685506200000|2023-05-31 04:10:00|||||||||2
1685506500000|2023-05-31 04:15:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|71
1685506800000|2023-05-31 04:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|128
1685507100000|2023-05-31 04:25:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|39
1685507400000|2023-05-31 04:30:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|7
1685507700000|2023-05-31 04:35:00|||||||||9
1685508000000|2023-05-31 04:40:00|||||||||62
1685508300000|2023-05-31 04:45:00|||||||||7
1685508600000|2023-05-31 04:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|18
1685508900000|2023-05-31 04:55:00|||||||||2
1685509200000|2023-05-31 05:00:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|67
1685509500000|2023-05-31 05:05:00|13620.8|13616.8|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|231
1685509800000|2023-05-31 05:10:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|137
1685510100000|2023-05-31 05:15:00|13628.6|13624.6|13627|13623|13628.6|13624.6|13625.4|13621.4|83
1685510400000|2023-05-31 05:20:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|94
1685510700000|2023-05-31 05:25:00|13627|13623|13641.1|13637.1|13647.3|13643.3|13625.4|13621.4|497
1685511000000|2023-05-31 05:30:00|13637.9|13633.9|13662.9|13658.9|13662.9|13658.9|13631.7|13627.7|589
1685511300000|2023-05-31 05:35:00|13661.4|13657.4|13647.3|13643.3|13662.9|13658.9|13647.3|13643.3|409
1685511600000|2023-05-31 05:40:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|210
1685511900000|2023-05-31 05:45:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|266
1685512200000|2023-05-31 05:50:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13637.9|13633.9|77
1685512500000|2023-05-31 05:55:00|13639.5|13635.5|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|424
1685512800000|2023-05-31 06:00:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|170
1685513100000|2023-05-31 06:05:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|88
1685513400000|2023-05-31 06:10:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|219
1685513700000|2023-05-31 06:15:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|121
1685514000000|2023-05-31 06:20:00|13656.7|13652.7|13656.7|13652.7|13666.1|13662.1|13655.1|13651.1|316
1685514300000|2023-05-31 06:25:00|13658.3|13654.3|13653.6|13649.6|13659.8|13655.8|13648.9|13644.9|105
1685514600000|2023-05-31 06:30:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|193
1685514900000|2023-05-31 06:35:00|13652|13648|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|170
1685515200000|2023-05-31 06:40:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|239
1685515500000|2023-05-31 06:45:00|13656.7|13652.7|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|772
1685515800000|2023-05-31 06:50:00|13658.3|13654.3|13647.3|13643.3|13659.8|13655.8|13647.3|13643.3|286
1685516100000|2023-05-31 06:55:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|268
1685516400000|2023-05-31 07:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|636
1685516700000|2023-05-31 07:05:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|496
1685517000000|2023-05-31 07:10:00|13650.4|13646.4|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|427
1685517300000|2023-05-31 07:15:00|13628.6|13624.6|13631.7|13627.7|13633.3|13629.3|13622.3|13618.3|380
1685517600000|2023-05-31 07:20:00|13630.1|13626.1|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|225
1685517900000|2023-05-31 07:25:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|311
1685518200000|2023-05-31 07:30:00|13636.4|13632.4|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|212
1685518500000|2023-05-31 07:35:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|746
1685518800000|2023-05-31 07:40:00|13630.1|13626.1|13644.2|13640.2|13647.3|13643.3|13628.6|13624.6|511
1685519100000|2023-05-31 07:45:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|123
1685519400000|2023-05-31 07:50:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|108
1685519700000|2023-05-31 07:55:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|128
1685520000000|2023-05-31 08:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|476
1685520300000|2023-05-31 08:05:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|231
1685520600000|2023-05-31 08:10:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|82
1685520900000|2023-05-31 08:15:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|171
1685521200000|2023-05-31 08:20:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|359
1685521500000|2023-05-31 08:25:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|191
1685521800000|2023-05-31 08:30:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|465
1685522100000|2023-05-31 08:35:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|363
1685522400000|2023-05-31 08:40:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|323
1685522700000|2023-05-31 08:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|173
1685523000000|2023-05-31 08:50:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|44
1685523300000|2023-05-31 08:55:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|175
1685523600000|2023-05-31 09:00:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|566
1685523900000|2023-05-31 09:05:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|468
1685524200000|2023-05-31 09:10:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|216
1685524500000|2023-05-31 09:15:00|13661.4|13657.4|13666.1|13662.1|13669.2|13665.2|13661.4|13657.4|456
1685524800000|2023-05-31 09:20:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|106
1685525100000|2023-05-31 09:25:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|145
1685525400000|2023-05-31 09:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|264
1685525700000|2023-05-31 09:35:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|204
1685526000000|2023-05-31 09:40:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|75
1685526300000|2023-05-31 09:45:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|398
1685526600000|2023-05-31 09:50:00|13673.9|13669.9|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|163
1685526900000|2023-05-31 09:55:00|13672.3|13668.3|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|290
1685527200000|2023-05-31 10:00:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|129
1685527500000|2023-05-31 10:05:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|92
1685527800000|2023-05-31 10:10:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|197
1685528100000|2023-05-31 10:15:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|168
1685528400000|2023-05-31 10:20:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|100
1685528700000|2023-05-31 10:25:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|65
1685529000000|2023-05-31 10:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|117
1685529300000|2023-05-31 10:35:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|75
1685529600000|2023-05-31 10:40:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|101
1685529900000|2023-05-31 10:45:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|194
1685530200000|2023-05-31 10:50:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|370
1685530500000|2023-05-31 10:55:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|95
1685530800000|2023-05-31 11:00:00|13670.8|13666.8|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|136
1685531100000|2023-05-31 11:05:00|13670.8|13666.8|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|57
1685531400000|2023-05-31 11:10:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|181
1685531700000|2023-05-31 11:15:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|107
1685532000000|2023-05-31 11:20:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|181
1685532300000|2023-05-31 11:25:00|13672.3|13668.3|13681.7|13677.7|13684.8|13680.8|13672.3|13668.3|583
1685532600000|2023-05-31 11:30:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|182
1685532900000|2023-05-31 11:35:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|739
1685533200000|2023-05-31 11:40:00|13672.3|13668.3|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|912
1685533500000|2023-05-31 11:45:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13670.8|13666.8|680
1685533800000|2023-05-31 11:50:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|654
1685534100000|2023-05-31 11:55:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13673.9|13669.9|579
1685534400000|2023-05-31 12:00:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|593
1685534700000|2023-05-31 12:05:00|13681.7|13677.7|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|371
1685535000000|2023-05-31 12:10:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|1044
1685535300000|2023-05-31 12:15:00|13669.2|13665.2|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|1187
1685535600000|2023-05-31 12:20:00|13669.2|13665.2|13641.1|13637.1|13669.2|13665.2|13641.1|13637.1|1191
1685535900000|2023-05-31 12:25:00|13637.9|13633.9|13628.6|13624.6|13641.1|13637.1|13628.6|13624.6|1125
1685536200000|2023-05-31 12:30:00|13625.4|13621.4|13609.8|13605.8|13625.4|13621.4|13606.7|13602.7|1586
1685536500000|2023-05-31 12:35:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|1587
1685536800000|2023-05-31 12:40:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|869
1685537100000|2023-05-31 12:45:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13591.1|13587.1|1035
1685537400000|2023-05-31 12:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|981
1685537700000|2023-05-31 12:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|761
1685538000000|2023-05-31 13:00:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|720
1685538300000|2023-05-31 13:05:00|13602|13598|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|627
1685538600000|2023-05-31 13:10:00|13609.8|13605.8|13586.4|13582.4|13609.8|13605.8|13584.8|13580.8|1342
1685538900000|2023-05-31 13:15:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|1364
1685539200000|2023-05-31 13:20:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|493
1685539500000|2023-05-31 13:25:00|13584.8|13580.8|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|937
1685539800000|2023-05-31 13:30:00|13589.5|13585.5|13603.6|13599.6|13603.6|13599.6|13584.8|13580.8|1144
1685540100000|2023-05-31 13:35:00|13600.4|13596.4|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1125
1685540400000|2023-05-31 13:40:00|13591.1|13587.1|13625.4|13621.4|13641.1|13637.1|13591.1|13587.1|1979
1685540700000|2023-05-31 13:45:00|13628.6|13624.6|13631.7|13627.7|13641.1|13637.1|13619.2|13615.2|1580
1685541000000|2023-05-31 13:50:00|13634.8|13630.8|13609.8|13605.8|13634.8|13630.8|13605.1|13601.1|1071
1685541300000|2023-05-31 13:55:00|13612.9|13608.9|13625.4|13621.4|13628.6|13624.6|13606.7|13602.7|1408
1685541600000|2023-05-31 14:00:00|13617.6|13613.6|13594.2|13590.2|13617.6|13613.6|13575.4|13571.4|4798
1685541900000|2023-05-31 14:05:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13581.7|13577.7|2006
1685542200000|2023-05-31 14:10:00|13591.1|13587.1|13591.1|13587.1|13609.8|13605.8|13589.5|13585.5|1595
1685542500000|2023-05-31 14:15:00|13589.5|13585.5|13612.9|13608.9|13616.1|13612.1|13587.9|13583.9|1291
1685542800000|2023-05-31 14:20:00|13616.1|13612.1|13625.4|13621.4|13631.7|13627.7|13609.8|13605.8|2453
1685543100000|2023-05-31 14:25:00|13628.6|13624.6|13616.1|13612.1|13634.8|13630.8|13612.9|13608.9|1361
1685543400000|2023-05-31 14:30:00|13619.2|13615.2|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|604
1685543700000|2023-05-31 14:35:00|13625.4|13621.4|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|1623
1685544000000|2023-05-31 14:40:00|13628.6|13624.6|13637.9|13633.9|13641.1|13637.1|13625.4|13621.4|1111
1685544300000|2023-05-31 14:45:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|650
1685544600000|2023-05-31 14:50:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|1345
1685544900000|2023-05-31 14:55:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|1112
1685545200000|2023-05-31 15:00:00|13648.9|13644.9|13631.7|13627.7|13653.6|13649.6|13628.6|13624.6|1288
1685545500000|2023-05-31 15:05:00|13628.6|13624.6|13650.4|13646.4|13650.4|13646.4|13628.6|13624.6|3142
1685545800000|2023-05-31 15:10:00|13653.6|13649.6|13653.6|13649.6|13658.3|13654.3|13650.4|13646.4|1522
1685546100000|2023-05-31 15:15:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|1153
1685546400000|2023-05-31 15:20:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|723
1685546700000|2023-05-31 15:25:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|974
1685547000000|2023-05-31 15:30:00|13669.2|13665.2|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|1091
1685547300000|2023-05-31 15:35:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|742
1685547600000|2023-05-31 15:40:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|374
1685547900000|2023-05-31 15:45:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|597
1685548200000|2023-05-31 15:50:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|261
1685548500000|2023-05-31 15:55:00|13656.7|13652.7|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|521
1685548800000|2023-05-31 16:00:00|13653.6|13649.6|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|638
1685549100000|2023-05-31 16:05:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|465
1685549400000|2023-05-31 16:10:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|468
1685549700000|2023-05-31 16:15:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|292
1685550000000|2023-05-31 16:20:00|13636.4|13632.4|13647.3|13643.3|13650.4|13646.4|13634.8|13630.8|806
1685550300000|2023-05-31 16:25:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|522
1685550600000|2023-05-31 16:30:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|447
1685550900000|2023-05-31 16:35:00|||||||||271
1685551200000|2023-05-31 16:40:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|357
1685551500000|2023-05-31 16:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|598
1685551800000|2023-05-31 16:50:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|178
1685552100000|2023-05-31 16:55:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|582
1685552400000|2023-05-31 17:00:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|246
1685552700000|2023-05-31 17:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|453
1685553000000|2023-05-31 17:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|410
1685553300000|2023-05-31 17:15:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|427
1685553600000|2023-05-31 17:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|950
1685553900000|2023-05-31 17:25:00|13664.5|13660.5|13666.1|13662.1|13672.3|13668.3|13664.5|13660.5|1254
1685554200000|2023-05-31 17:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|525
1685554500000|2023-05-31 17:35:00|13667.6|13663.6|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|1106
1685554800000|2023-05-31 17:40:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|686
1685555100000|2023-05-31 17:45:00|13669.2|13665.2|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|910
1685555400000|2023-05-31 17:50:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|861
1685555700000|2023-05-31 17:55:00|13678.6|13674.6|13666.1|13662.1|13678.6|13674.6|13666.1|13662.1|669
1685556000000|2023-05-31 18:00:00|13662.9|13658.9|13669.2|13665.2|13675.4|13671.4|13659.8|13655.8|1396
1685556300000|2023-05-31 18:05:00|13667.6|13663.6|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|436
1685556600000|2023-05-31 18:10:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|234
1685556900000|2023-05-31 18:15:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|1074
1685557200000|2023-05-31 18:20:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|705
1685557500000|2023-05-31 18:25:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|1569
1685557800000|2023-05-31 18:30:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|365
1685558100000|2023-05-31 18:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|302
1685558400000|2023-05-31 18:40:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|731
1685558700000|2023-05-31 18:45:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|788
1685559000000|2023-05-31 18:50:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|1408
1685559300000|2023-05-31 18:55:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|1682
1685559600000|2023-05-31 19:00:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|1035
1685559900000|2023-05-31 19:05:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|992
1685560200000|2023-05-31 19:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|1012
1685560500000|2023-05-31 19:15:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|690
1685560800000|2023-05-31 19:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|635
1685561100000|2023-05-31 19:25:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|1137
1685561400000|2023-05-31 19:30:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|1066
1685561700000|2023-05-31 19:35:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|2098
1685562000000|2023-05-31 19:40:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|1506
1685562300000|2023-05-31 19:45:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|3321
1685562600000|2023-05-31 19:50:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|3507
1685562900000|2023-05-31 19:55:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13706.7|13702.7|12954
1685563200000|2023-05-31 20:00:00|13722.3|13718.3|13703.6|13699.6|13722.3|13718.3|13697.3|13693.3|9708
1685563500000|2023-05-31 20:05:00|13706.7|13702.7|13694.2|13690.2|13709.8|13705.8|13694.2|13690.2|3812
1685563800000|2023-05-31 20:10:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|2139
1685564100000|2023-05-31 20:15:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|2148
1685564400000|2023-05-31 20:20:00|13691.1|13687.1|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|1638
1685564700000|2023-05-31 20:25:00|13691.1|13687.1|13681.7|13677.7|13694.2|13690.2|13678.6|13674.6|1621
1685565000000|2023-05-31 20:30:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|1787
1685565300000|2023-05-31 20:35:00|13689.5|13685.5|13681.7|13677.7|13689.5|13685.5|13681.7|13677.7|558
1685565600000|2023-05-31 20:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|191
1685565900000|2023-05-31 20:45:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|301
1685566200000|2023-05-31 20:50:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|594
1685566500000|2023-05-31 20:55:00|13686.4|13682.4|13678.6|13674.6|13687.9|13683.9|13677|13673|569
1685570400000|2023-05-31 22:00:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13683.3|13679.3|53
1685570700000|2023-05-31 22:05:00|||||||||1
1685571000000|2023-05-31 22:10:00|13691.1|13687.1|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|75
1685571300000|2023-05-31 22:15:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|67
1685571600000|2023-05-31 22:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|22
1685571900000|2023-05-31 22:25:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|122
1685572200000|2023-05-31 22:30:00|13692.6|13688.6|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|41
1685572500000|2023-05-31 22:35:00|||||||||5
1685572800000|2023-05-31 22:40:00|||||||||1
1685573100000|2023-05-31 22:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|20
1685573400000|2023-05-31 22:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|9
1685573700000|2023-05-31 22:55:00|||||||||1
1685574000000|2023-05-31 23:00:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|75
1685574300000|2023-05-31 23:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|18
1685574600000|2023-05-31 23:10:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|130
1685574900000|2023-05-31 23:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|20
1685575200000|2023-05-31 23:20:00|13687.9|13683.9|13687.9|13683.9|13689.5|13685.5|13687.9|13683.9|48
1685575500000|2023-05-31 23:25:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|62
1685575800000|2023-05-31 23:30:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|29
1685576100000|2023-05-31 23:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|22
1685576400000|2023-05-31 23:40:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|100
1685576700000|2023-05-31 23:45:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|61
1685577000000|2023-05-31 23:50:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|33
1685577300000|2023-05-31 23:55:00|||||||||7
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|88
1685577900000|2023-06-01 00:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13692.6|13688.6|188
1685578200000|2023-06-01 00:10:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|77
1685578500000|2023-06-01 00:15:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|114
1685578800000|2023-06-01 00:20:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|24
1685579100000|2023-06-01 00:25:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|30
1685579400000|2023-06-01 00:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|43
1685579700000|2023-06-01 00:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|21
1685580000000|2023-06-01 00:40:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|71
1685580300000|2023-06-01 00:45:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|46
1685580600000|2023-06-01 00:50:00|13703.6|13699.6|13698.9|13694.9|13706.7|13702.7|13697.3|13693.3|71
1685580900000|2023-06-01 00:55:00|13697.3|13693.3|13698.9|13694.9|13700.4|13696.4|13697.3|13693.3|112
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|68
1685581500000|2023-06-01 01:05:00|||||||||35
1685581800000|2023-06-01 01:10:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|134
1685582100000|2023-06-01 01:15:00|13691.1|13687.1|13697.3|13693.3|13698.9|13694.9|13691.1|13687.1|167
1685582400000|2023-06-01 01:20:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|48
1685582700000|2023-06-01 01:25:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|211
1685583000000|2023-06-01 01:30:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|207
1685583300000|2023-06-01 01:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|98
1685583600000|2023-06-01 01:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|134
1685583900000|2023-06-01 01:45:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|196
1685584200000|2023-06-01 01:50:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|152
1685584500000|2023-06-01 01:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|129
1685584800000|2023-06-01 02:00:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|35
1685585100000|2023-06-01 02:05:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|65
1685585400000|2023-06-01 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|53
1685585700000|2023-06-01 02:15:00|||||||||90
1685586000000|2023-06-01 02:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|51
1685586300000|2023-06-01 02:25:00|||||||||22
1685586600000|2023-06-01 02:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|78
1685586900000|2023-06-01 02:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|141
1685587200000|2023-06-01 02:40:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|99
1685587500000|2023-06-01 02:45:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|82
1685587800000|2023-06-01 02:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|94
1685588100000|2023-06-01 02:55:00|||||||||15
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|133
1685588700000|2023-06-01 03:05:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|37
1685589000000|2023-06-01 03:10:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|87
1685589300000|2023-06-01 03:15:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1685589600000|2023-06-01 03:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|12
1685589900000|2023-06-01 03:25:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|54
1685590200000|2023-06-01 03:30:00|13666.1|13662.1|13666.1|13662.1|13667.6|13663.6|13662.9|13658.9|81
1685590500000|2023-06-01 03:35:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|76
1685590800000|2023-06-01 03:40:00|||||||||15
1685591100000|2023-06-01 03:45:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|74
1685591400000|2023-06-01 03:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|46
1685591700000|2023-06-01 03:55:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|110
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|83
1685592300000|2023-06-01 04:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|37
1685592600000|2023-06-01 04:10:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|79
1685592900000|2023-06-01 04:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|73
1685593200000|2023-06-01 04:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|160
1685593500000|2023-06-01 04:25:00|||||||||24
1685593800000|2023-06-01 04:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|53
1685594100000|2023-06-01 04:35:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|17
1685594400000|2023-06-01 04:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|14
1685594700000|2023-06-01 04:45:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|41
1685595000000|2023-06-01 04:50:00|||||||||12
1685595300000|2023-06-01 04:55:00|||||||||3
1685595600000|2023-06-01 05:00:00|||||||||13
1685595900000|2023-06-01 05:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|76
1685596200000|2023-06-01 05:10:00|||||||||10
1685596500000|2023-06-01 05:15:00|||||||||54
1685596800000|2023-06-01 05:20:00|||||||||7
1685597100000|2023-06-01 05:25:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|65
1685597400000|2023-06-01 05:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|62
1685597700000|2023-06-01 05:35:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|80
1685598000000|2023-06-01 05:40:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|154
1685598300000|2023-06-01 05:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|21
1685598600000|2023-06-01 05:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|29
1685598900000|2023-06-01 05:55:00|||||||||24
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|152
1685599500000|2023-06-01 06:05:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|168
1685599800000|2023-06-01 06:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|225
1685600100000|2023-06-01 06:15:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|94
1685600400000|2023-06-01 06:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|166
1685600700000|2023-06-01 06:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|96
1685601000000|2023-06-01 06:30:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|117
1685601300000|2023-06-01 06:35:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13653.6|13649.6|267
1685601600000|2023-06-01 06:40:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|817
1685601900000|2023-06-01 06:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|466
1685602200000|2023-06-01 06:50:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|464
1685602500000|2023-06-01 06:55:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|233
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|276
1685603100000|2023-06-01 07:05:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|363
1685603400000|2023-06-01 07:10:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|718
1685603700000|2023-06-01 07:15:00|13630.1|13626.1|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|200
1685604000000|2023-06-01 07:20:00|13631.7|13627.7|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|315
1685604300000|2023-06-01 07:25:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|349
1685604600000|2023-06-01 07:30:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|250
1685604900000|2023-06-01 07:35:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|301
1685605200000|2023-06-01 07:40:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|579
1685605500000|2023-06-01 07:45:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|113
1685605800000|2023-06-01 07:50:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|240
1685606100000|2023-06-01 07:55:00|13642.6|13638.6|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|168
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|429
1685606700000|2023-06-01 08:05:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|90
1685607000000|2023-06-01 08:10:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|212
1685607300000|2023-06-01 08:15:00|13631.7|13627.7|13631.7|13627.7|13636.4|13632.4|13631.7|13627.7|195
1685607600000|2023-06-01 08:20:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|87
1685607900000|2023-06-01 08:25:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13633.3|13629.3|122
1685608200000|2023-06-01 08:30:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|93
1685608500000|2023-06-01 08:35:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|76
1685608800000|2023-06-01 08:40:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|148
1685609100000|2023-06-01 08:45:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|100
1685609400000|2023-06-01 08:50:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|227
1685609700000|2023-06-01 08:55:00|13644.2|13640.2|13647.3|13643.3|13653.6|13649.6|13637.9|13633.9|496
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|243
1685610300000|2023-06-01 09:05:00|13642.6|13638.6|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|106
1685610600000|2023-06-01 09:10:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|483
1685610900000|2023-06-01 09:15:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|157
1685611200000|2023-06-01 09:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|105
1685611500000|2023-06-01 09:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|48
1685611800000|2023-06-01 09:30:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|125
1685612100000|2023-06-01 09:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|131
1685612400000|2023-06-01 09:40:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1685612700000|2023-06-01 09:45:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|70
1685613000000|2023-06-01 09:50:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|60
1685613300000|2023-06-01 09:55:00|13637.9|13633.9|13633.3|13629.3|13641.1|13637.1|13631.7|13627.7|204
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|113
1685613900000|2023-06-01 10:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|62
1685614200000|2023-06-01 10:10:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|45
1685614500000|2023-06-01 10:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|245
1685614800000|2023-06-01 10:20:00|13634.8|13630.8|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|66
1685615100000|2023-06-01 10:25:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|84
1685615400000|2023-06-01 10:30:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|46
1685615700000|2023-06-01 10:35:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|230
1685616000000|2023-06-01 10:40:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|267
1685616300000|2023-06-01 10:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|414
1685616600000|2023-06-01 10:50:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|305
1685616900000|2023-06-01 10:55:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|98
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|172
1685617500000|2023-06-01 11:05:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|116
1685617800000|2023-06-01 11:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1685618100000|2023-06-01 11:15:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|162
1685618400000|2023-06-01 11:20:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|464
1685618700000|2023-06-01 11:25:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|480
1685619000000|2023-06-01 11:30:00|13675.4|13671.4|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|154
1685619300000|2023-06-01 11:35:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|384
1685619600000|2023-06-01 11:40:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|328
1685619900000|2023-06-01 11:45:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|486
1685620200000|2023-06-01 11:50:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|310
1685620500000|2023-06-01 11:55:00|13687.9|13683.9|13712.9|13708.9|13716.1|13712.1|13687.9|13683.9|1529
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1451
1685621100000|2023-06-01 12:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|789
1685621400000|2023-06-01 12:10:00|13719.2|13715.2|13716.1|13712.1|13728.6|13724.6|13711.4|13707.4|917
1685621700000|2023-06-01 12:15:00|13720.8|13716.8|13722.3|13718.3|13731.7|13727.7|13686.4|13682.4|1937
1685622000000|2023-06-01 12:20:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13700.4|13696.4|1915
1685622300000|2023-06-01 12:25:00|13714.5|13710.5|13708.3|13704.3|13719.2|13715.2|13706.7|13702.7|1014
1685622600000|2023-06-01 12:30:00|13711.4|13707.4|13737.9|13733.9|13747.3|13743.3|13709.8|13705.8|2122
1685622900000|2023-06-01 12:35:00|13736.4|13732.4|13756.7|13752.7|13762.9|13758.9|13731.7|13727.7|1912
1685623200000|2023-06-01 12:40:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|1413
1685623500000|2023-06-01 12:45:00|13753.6|13749.6|13769.2|13765.2|13769.2|13765.2|13753.6|13749.6|1605
1685623800000|2023-06-01 12:50:00|13772.3|13768.3|13787.9|13783.9|13787.9|13783.9|13772.3|13768.3|1985
1685624100000|2023-06-01 12:55:00|13784.8|13780.8|13784.8|13780.8|13792.6|13788.6|13781.7|13777.7|1944
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13769.2|13765.2|13787.9|13783.9|13766.1|13762.1|2134
1685624700000|2023-06-01 13:05:00|13772.3|13768.3|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1666
1685625000000|2023-06-01 13:10:00|13775.4|13771.4|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|885
1685625300000|2023-06-01 13:15:00|13773.9|13769.9|13791.1|13787.1|13791.1|13787.1|13772.3|13768.3|625
1685625600000|2023-06-01 13:20:00|13787.9|13783.9|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|1715
1685625900000|2023-06-01 13:25:00|13773.9|13769.9|13791.1|13787.1|13794.2|13790.2|13773.9|13769.9|1201
1685626200000|2023-06-01 13:30:00|13787.9|13783.9|13812.9|13808.9|13816.1|13812.1|13787.9|13783.9|1560
1685626500000|2023-06-01 13:35:00|13809.8|13805.8|13800.4|13796.4|13816.1|13812.1|13797.3|13793.3|1563
1685626800000|2023-06-01 13:40:00|13802|13798|13795.8|13791.8|13806.7|13802.7|13795.8|13791.8|1389
1685627100000|2023-06-01 13:45:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|1241
1685627400000|2023-06-01 13:50:00|13781.7|13777.7|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|631
1685627700000|2023-06-01 13:55:00|13784.8|13780.8|13791.1|13787.1|13797.3|13793.3|13778.6|13774.6|1367
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13797.3|13793.3|13834.8|13830.8|13789.5|13785.5|2221
1685628300000|2023-06-01 14:05:00|13800.4|13796.4|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|2228
1685628600000|2023-06-01 14:10:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13770.8|13766.8|1720
1685628900000|2023-06-01 14:15:00|13786.4|13782.4|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|1316
1685629200000|2023-06-01 14:20:00|13792.6|13788.6|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|1174
1685629500000|2023-06-01 14:25:00|13784.8|13780.8|13775.4|13771.4|13787.9|13783.9|13769.2|13765.2|773
1685629800000|2023-06-01 14:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|746
1685630100000|2023-06-01 14:35:00|13769.2|13765.2|13752|13748|13769.2|13765.2|13750.4|13746.4|959
1685630400000|2023-06-01 14:40:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1291
1685630700000|2023-06-01 14:45:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|2486
1685631000000|2023-06-01 14:50:00|13741.1|13737.1|13734.8|13730.8|13750.4|13746.4|13734.8|13730.8|1577
1685631300000|2023-06-01 14:55:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13734.8|13730.8|1002
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|655
1685631900000|2023-06-01 15:05:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|502
1685632200000|2023-06-01 15:10:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|840
1685632500000|2023-06-01 15:15:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|998
1685632800000|2023-06-01 15:20:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|387
1685633100000|2023-06-01 15:25:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|889
1685633400000|2023-06-01 15:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|707
1685633700000|2023-06-01 15:35:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|482
1685634000000|2023-06-01 15:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|385
1685634300000|2023-06-01 15:45:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|367
1685634600000|2023-06-01 15:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|370
1685634900000|2023-06-01 15:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|642
1685635200000|2023-06-01 16:00:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|386
1685635500000|2023-06-01 16:05:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|339
1685635800000|2023-06-01 16:10:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|693
1685636100000|2023-06-01 16:15:00|13747.3|13743.3|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|228
1685636400000|2023-06-01 16:20:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|521
1685636700000|2023-06-01 16:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|503
1685637000000|2023-06-01 16:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|389
1685637300000|2023-06-01 16:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|280
1685637600000|2023-06-01 16:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|273
1685637900000|2023-06-01 16:45:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|711
1685638200000|2023-06-01 16:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|336
1685638500000|2023-06-01 16:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|413
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|339
1685639100000|2023-06-01 17:05:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|576
1685639400000|2023-06-01 17:10:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|620
1685639700000|2023-06-01 17:15:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|113
1685640000000|2023-06-01 17:20:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|248
1685640300000|2023-06-01 17:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|263
1685640600000|2023-06-01 17:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|383
1685640900000|2023-06-01 17:35:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|152
1685641200000|2023-06-01 17:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|138
1685641500000|2023-06-01 17:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|171
1685641800000|2023-06-01 17:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|116
1685642100000|2023-06-01 17:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|224
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|133
1685642700000|2023-06-01 18:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|110
1685643000000|2023-06-01 18:10:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|158
1685643300000|2023-06-01 18:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|351
1685643600000|2023-06-01 18:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|301
1685643900000|2023-06-01 18:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|499
1685644200000|2023-06-01 18:30:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|396
1685644500000|2023-06-01 18:35:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|393
1685644800000|2023-06-01 18:40:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|666
1685645100000|2023-06-01 18:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|134
1685645400000|2023-06-01 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13752|13748|697
1685645700000|2023-06-01 18:55:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|1013
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|1172
1685646300000|2023-06-01 19:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|347
1685646600000|2023-06-01 19:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|470
1685646900000|2023-06-01 19:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|407
1685647200000|2023-06-01 19:20:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|237
1685647500000|2023-06-01 19:25:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|337
1685647800000|2023-06-01 19:30:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|564
1685648100000|2023-06-01 19:35:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|271
1685648400000|2023-06-01 19:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|409
1685648700000|2023-06-01 19:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|530
1685649000000|2023-06-01 19:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|800
1685649300000|2023-06-01 19:55:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|1722
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1721
1685649900000|2023-06-01 20:05:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|848
1685650200000|2023-06-01 20:10:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|120
1685650500000|2023-06-01 20:15:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|249
1685650800000|2023-06-01 20:20:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|669
1685651100000|2023-06-01 20:25:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|542
1685651400000|2023-06-01 20:30:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|1161
1685651700000|2023-06-01 20:35:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|529
1685652000000|2023-06-01 20:40:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|460
1685652300000|2023-06-01 20:45:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|160
1685652600000|2023-06-01 20:50:00|13786.4|13782.4|13784.8|13780.8|13786.4|13782.4|13784.8|13780.8|168
1685652900000|2023-06-01 20:55:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|371
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13778.6|13774.6|13783.3|13779.3|13775.4|13771.4|61
1685657100000|2023-06-01 22:05:00|||||||||4
1685657400000|2023-06-01 22:10:00|||||||||3
1685657700000|2023-06-01 22:15:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|48
1685658000000|2023-06-01 22:20:00|13777|13773|13775.4|13771.4|13777|13773|13775.4|13771.4|30
1685658600000|2023-06-01 22:30:00|13777|13773|13772.3|13768.3|13777|13773|13772.3|13768.3|50
1685658900000|2023-06-01 22:35:00|13773.9|13769.9|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|31
1685659200000|2023-06-01 22:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|15
1685659500000|2023-06-01 22:45:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|14
1685659800000|2023-06-01 22:50:00|||||||||1
1685660700000|2023-06-01 23:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|28
1685661000000|2023-06-01 23:10:00|||||||||13
1685661300000|2023-06-01 23:15:00|||||||||6
1685661600000|2023-06-01 23:20:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|17
1685662200000|2023-06-01 23:30:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|28
1685662500000|2023-06-01 23:35:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|16
1685662800000|2023-06-01 23:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|77
1685663100000|2023-06-01 23:45:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|56
1685663400000|2023-06-01 23:50:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|30
1685311200000|2023-05-28 22:00:00|13434.8|13430.8|13394.2|13390.2|13441.1|13437.1|13377|13373|716
1685311500000|2023-05-28 22:05:00|13395.8|13391.8|13408.3|13404.3|13412.9|13408.9|13394.2|13390.2|92
1685311800000|2023-05-28 22:10:00|13406.7|13402.7|13412.9|13408.9|13414.5|13410.5|13406.7|13402.7|62
1685312100000|2023-05-28 22:15:00|13409.8|13405.8|13414.5|13410.5|13416.1|13412.1|13406.7|13402.7|172
1685312400000|2023-05-28 22:20:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|154
1685312700000|2023-05-28 22:25:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13420.8|13416.8|207
1685313000000|2023-05-28 22:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|94
1685313300000|2023-05-28 22:35:00|13427|13423|13433.3|13429.3|13434.8|13430.8|13425.4|13421.4|35
1685313600000|2023-05-28 22:40:00|13434.8|13430.8|13444.2|13440.2|13447.3|13443.3|13431.7|13427.7|100
1685313900000|2023-05-28 22:45:00|13442.6|13438.6|13442.6|13438.6|13444.2|13440.2|13434.8|13430.8|35
1685314200000|2023-05-28 22:50:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|6
1685314500000|2023-05-28 22:55:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|29
1685314800000|2023-05-28 23:00:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|10
1685315100000|2023-05-28 23:05:00|13450.4|13446.4|13445.8|13441.8|13450.4|13446.4|13444.2|13440.2|32
1685315400000|2023-05-28 23:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|2
1685315700000|2023-05-28 23:15:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|13
1685316000000|2023-05-28 23:20:00|||||||||1
1685316300000|2023-05-28 23:25:00|13437.9|13433.9|13437.9|13433.9|13439.5|13435.5|13437.9|13433.9|20
1685316600000|2023-05-28 23:30:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|8
1685316900000|2023-05-28 23:35:00|13439.5|13435.5|13434.8|13430.8|13439.5|13435.5|13433.3|13429.3|40
1685317200000|2023-05-28 23:40:00|13433.3|13429.3|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|28
1685317500000|2023-05-28 23:45:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|9
1685317800000|2023-05-28 23:50:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13433.3|13429.3|10
1685318100000|2023-05-28 23:55:00|13433.3|13429.3|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|19
1685318400000|2023-05-29 00:00:00|13428.6|13424.6|13427|13423|13431.7|13427.7|13427|13423|67
1685318700000|2023-05-29 00:05:00|13425.4|13421.4|13420.8|13416.8|13425.4|13421.4|13419.2|13415.2|27
1685319000000|2023-05-29 00:10:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|48
1685319300000|2023-05-29 00:15:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|63
1685319600000|2023-05-29 00:20:00|13423.9|13419.9|13419.2|13415.2|13425.4|13421.4|13417.6|13413.6|19
1685319900000|2023-05-29 00:25:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13420.8|13416.8|8
1685320200000|2023-05-29 00:30:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|11
1685320500000|2023-05-29 00:35:00|13428.6|13424.6|13434.8|13430.8|13436.4|13432.4|13428.6|13424.6|212
1685320800000|2023-05-29 00:40:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|398
1685321100000|2023-05-29 00:45:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|171
1685321400000|2023-05-29 00:50:00|13431.7|13427.7|13430.1|13426.1|13434.8|13430.8|13430.1|13426.1|74
1685321700000|2023-05-29 00:55:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13430.1|13426.1|7
1685322000000|2023-05-29 01:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|31
1685322300000|2023-05-29 01:05:00|||||||||35
1685322600000|2023-05-29 01:10:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|81
1685322900000|2023-05-29 01:15:00|13439.5|13435.5|13441.1|13437.1|13441.1|13437.1|13439.5|13435.5|8
1685323200000|2023-05-29 01:20:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|47
1685323500000|2023-05-29 01:25:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|50
1685323800000|2023-05-29 01:30:00|13442.6|13438.6|13444.2|13440.2|13444.2|13440.2|13442.6|13438.6|14
1685324100000|2023-05-29 01:35:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|19
1685324400000|2023-05-29 01:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|25
1685324700000|2023-05-29 01:45:00|13445.8|13441.8|13448.9|13444.9|13450.4|13446.4|13444.2|13440.2|82
1685325000000|2023-05-29 01:50:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|11
1685325300000|2023-05-29 01:55:00|13452|13448|13450.4|13446.4|13452|13448|13450.4|13446.4|150
1685325600000|2023-05-29 02:00:00|||||||||11
1685325900000|2023-05-29 02:05:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|15
1685326200000|2023-05-29 02:10:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|17
1685326500000|2023-05-29 02:15:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|53
1685326800000|2023-05-29 02:20:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|80
1685327100000|2023-05-29 02:25:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|48
1685327400000|2023-05-29 02:30:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|16
1685328000000|2023-05-29 02:40:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|40
1685328300000|2023-05-29 02:45:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|7
1685328600000|2023-05-29 02:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|29
1685328900000|2023-05-29 02:55:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|33
1685329200000|2023-05-29 03:00:00|||||||||3
1685329500000|2023-05-29 03:05:00|||||||||4
1685329800000|2023-05-29 03:10:00|||||||||5
1685330100000|2023-05-29 03:15:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|35
1685330400000|2023-05-29 03:20:00|||||||||4
1685330700000|2023-05-29 03:25:00|||||||||2
1685331000000|2023-05-29 03:30:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|145
1685331600000|2023-05-29 03:40:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|41
1685331900000|2023-05-29 03:45:00|||||||||6
1685332200000|2023-05-29 03:50:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|41
1685332500000|2023-05-29 03:55:00|||||||||5
1685332800000|2023-05-29 04:00:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|41
1685333100000|2023-05-29 04:05:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|31
1685333400000|2023-05-29 04:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1685333700000|2023-05-29 04:15:00|||||||||7
1685334000000|2023-05-29 04:20:00|||||||||17
1685334300000|2023-05-29 04:25:00|||||||||3
1685334600000|2023-05-29 04:30:00|||||||||11
1685335200000|2023-05-29 04:40:00|||||||||1
1685335800000|2023-05-29 04:50:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|18
1685336100000|2023-05-29 04:55:00|||||||||18
1685336400000|2023-05-29 05:00:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|10
1685336700000|2023-05-29 05:05:00|||||||||12
1685337000000|2023-05-29 05:10:00|||||||||5
1685337300000|2023-05-29 05:15:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|78
1685337600000|2023-05-29 05:20:00|||||||||6
1685337900000|2023-05-29 05:25:00|||||||||24
1685338200000|2023-05-29 05:30:00|||||||||5
1685338500000|2023-05-29 05:35:00|||||||||8
1685338800000|2023-05-29 05:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|34
1685339100000|2023-05-29 05:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|32
1685339400000|2023-05-29 05:50:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|86
1685340000000|2023-05-29 06:00:00|13444.2|13440.2|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|34
1685340300000|2023-05-29 06:05:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|148
1685340600000|2023-05-29 06:10:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|93
1685340900000|2023-05-29 06:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|69
1685341200000|2023-05-29 06:20:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|42
1685341500000|2023-05-29 06:25:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|172
1685341800000|2023-05-29 06:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|83
1685342100000|2023-05-29 06:35:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|115
1685342400000|2023-05-29 06:40:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|98
1685342700000|2023-05-29 06:45:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|10
1685343000000|2023-05-29 06:50:00|13452|13448|13452|13448|13452|13448|13452|13448|31
1685343300000|2023-05-29 06:55:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|106
1685343600000|2023-05-29 07:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|163
1685343900000|2023-05-29 07:05:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|119
1685344200000|2023-05-29 07:10:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|156
1685344500000|2023-05-29 07:15:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|29
1685344800000|2023-05-29 07:20:00|13445.8|13441.8|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|129
1685345100000|2023-05-29 07:25:00|13445.8|13441.8|13442.6|13438.6|13450.4|13446.4|13441.1|13437.1|103
1685345400000|2023-05-29 07:30:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|42
1685345700000|2023-05-29 07:35:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|347
1685346000000|2023-05-29 07:40:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|64
1685346300000|2023-05-29 07:45:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|55
1685346600000|2023-05-29 07:50:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|91
1685346900000|2023-05-29 07:55:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|166
1685347200000|2023-05-29 08:00:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|100
1685347500000|2023-05-29 08:05:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|27
1685347800000|2023-05-29 08:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|15
1685348100000|2023-05-29 08:15:00|13448.9|13444.9|13450.4|13446.4|13452|13448|13447.3|13443.3|97
1685348400000|2023-05-29 08:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|14
1685348700000|2023-05-29 08:25:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|37
1685349000000|2023-05-29 08:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|115
1685349300000|2023-05-29 08:35:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|36
1685349600000|2023-05-29 08:40:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|229
1685349900000|2023-05-29 08:45:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|240
1685350200000|2023-05-29 08:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13480.1|13476.1|71
1685350500000|2023-05-29 08:55:00|13484.8|13480.8|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|242
1685350800000|2023-05-29 09:00:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|45
1685351100000|2023-05-29 09:05:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|52
1685351400000|2023-05-29 09:10:00|13480.1|13476.1|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|67
1685351700000|2023-05-29 09:15:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13489.5|13485.5|498
1685352000000|2023-05-29 09:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|91
1685352300000|2023-05-29 09:25:00|13502|13498|13509.8|13505.8|13512.9|13508.9|13502|13498|251
1685352600000|2023-05-29 09:30:00|13512.9|13508.9|13528.6|13524.6|13528.6|13524.6|13512.9|13508.9|240
1685352900000|2023-05-29 09:35:00|13530.1|13526.1|13525.4|13521.4|13530.1|13526.1|13525.4|13521.4|56
1685353200000|2023-05-29 09:40:00|13527|13523|13525.4|13521.4|13527|13523|13522.3|13518.3|51
1685353500000|2023-05-29 09:45:00|13522.3|13518.3|13531.7|13527.7|13534.8|13530.8|13519.2|13515.2|313
1685353800000|2023-05-29 09:50:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|86
1685354100000|2023-05-29 09:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|128
1685354400000|2023-05-29 10:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|142
1685354700000|2023-05-29 10:05:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|60
1685355000000|2023-05-29 10:10:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|220
1685355300000|2023-05-29 10:15:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|66
1685355600000|2023-05-29 10:20:00|||||||||17
1685355900000|2023-05-29 10:25:00|13537.9|13533.9|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|47
1685356200000|2023-05-29 10:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|34
1685356500000|2023-05-29 10:35:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|55
1685356800000|2023-05-29 10:40:00|13533.3|13529.3|13533.3|13529.3|13534.8|13530.8|13531.7|13527.7|40
1685357100000|2023-05-29 10:45:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|30
1685357400000|2023-05-29 10:50:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|41
1685357700000|2023-05-29 10:55:00|13528.6|13524.6|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|160
1685358000000|2023-05-29 11:00:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13530.1|13526.1|60
1685358300000|2023-05-29 11:05:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|46
1685358600000|2023-05-29 11:10:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|224
1685358900000|2023-05-29 11:15:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|212
1685359200000|2023-05-29 11:20:00|||||||||46
1685359500000|2023-05-29 11:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|51
1685359800000|2023-05-29 11:30:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|74
1685360100000|2023-05-29 11:35:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|132
1685360400000|2023-05-29 11:40:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|39
1685360700000|2023-05-29 11:45:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|119
1685361000000|2023-05-29 11:50:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|614
1685361300000|2023-05-29 11:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|37
1685361600000|2023-05-29 12:00:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|114
1685361900000|2023-05-29 12:05:00|||||||||28
1685362200000|2023-05-29 12:10:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|123
1685362500000|2023-05-29 12:15:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|151
1685362800000|2023-05-29 12:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|123
1685363100000|2023-05-29 12:25:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|160
1685363400000|2023-05-29 12:30:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|74
1685363700000|2023-05-29 12:35:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|111
1685364000000|2023-05-29 12:40:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|50
1685364300000|2023-05-29 12:45:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|105
1685364600000|2023-05-29 12:50:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|97
1685364900000|2023-05-29 12:55:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|107
1685365200000|2023-05-29 13:00:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|119
1685365500000|2023-05-29 13:05:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|92
1685365800000|2023-05-29 13:10:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|68
1685366100000|2023-05-29 13:15:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|111
1685366400000|2023-05-29 13:20:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|81
1685366700000|2023-05-29 13:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|66
1685367000000|2023-05-29 13:30:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13550.4|13546.4|118
1685367300000|2023-05-29 13:35:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|86
1685367600000|2023-05-29 13:40:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|62
1685367900000|2023-05-29 13:45:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13547.3|13543.3|48
1685368200000|2023-05-29 13:50:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|79
1685368500000|2023-05-29 13:55:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|17
1685368800000|2023-05-29 14:00:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|255
1685369100000|2023-05-29 14:05:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|85
1685369400000|2023-05-29 14:10:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|203
1685369700000|2023-05-29 14:15:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|163
1685370000000|2023-05-29 14:20:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|37
1685370300000|2023-05-29 14:25:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|47
1685370600000|2023-05-29 14:30:00|13545.8|13541.8|13542.6|13538.6|13545.8|13541.8|13542.6|13538.6|103
1685370900000|2023-05-29 14:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|54
1685371200000|2023-05-29 14:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|186
1685371500000|2023-05-29 14:45:00|||||||||26
1685371800000|2023-05-29 14:50:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|41
1685372100000|2023-05-29 14:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|44
1685372400000|2023-05-29 15:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|22
1685372700000|2023-05-29 15:05:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|87
1685373000000|2023-05-29 15:10:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|64
1685373300000|2023-05-29 15:15:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|28
1685373600000|2023-05-29 15:20:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|38
1685373900000|2023-05-29 15:25:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|99
1685374200000|2023-05-29 15:30:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|37
1685374500000|2023-05-29 15:35:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|88
1685374800000|2023-05-29 15:40:00|||||||||257
1685375100000|2023-05-29 15:45:00|||||||||57
1685375400000|2023-05-29 15:50:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|3221
1685375700000|2023-05-29 15:55:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|73
1685376000000|2023-05-29 16:00:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|474
1685376300000|2023-05-29 16:05:00|||||||||5
1685376600000|2023-05-29 16:10:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|18
1685376900000|2023-05-29 16:15:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|6
1685377200000|2023-05-29 16:20:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|65
1685377500000|2023-05-29 16:25:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|32
1685377800000|2023-05-29 16:30:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|34
1685378400000|2023-05-29 16:40:00|||||||||1
1685378700000|2023-05-29 16:45:00|||||||||22
1685379000000|2023-05-29 16:50:00|||||||||672
1685379300000|2023-05-29 16:55:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|818
1685397600000|2023-05-29 22:00:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|32
1685397900000|2023-05-29 22:05:00|||||||||1
1685398200000|2023-05-29 22:10:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|77
1685398500000|2023-05-29 22:15:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|28
1685398800000|2023-05-29 22:20:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|14
1685399100000|2023-05-29 22:25:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|28
1685399400000|2023-05-29 22:30:00|13517.6|13513.6|13517.6|13513.6|13519.2|13515.2|13516.1|13512.1|45
1685399700000|2023-05-29 22:35:00|13519.2|13515.2|13517.6|13513.6|13522.3|13518.3|13517.6|13513.6|26
1685400000000|2023-05-29 22:40:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|103
1685400300000|2023-05-29 22:45:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|37
1685400600000|2023-05-29 22:50:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|68
1685400900000|2023-05-29 22:55:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13517.6|13513.6|208
1685401200000|2023-05-29 23:00:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|94
1685401500000|2023-05-29 23:05:00|||||||||30
1685401800000|2023-05-29 23:10:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|29
1685402100000|2023-05-29 23:15:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|63
1685402400000|2023-05-29 23:20:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|141
1685402700000|2023-05-29 23:25:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|10
1685403000000|2023-05-29 23:30:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|108
1685403300000|2023-05-29 23:35:00|13514.5|13510.5|13522.3|13518.3|13522.3|13518.3|13514.5|13510.5|54
1685403600000|2023-05-29 23:40:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|24
1685403900000|2023-05-29 23:45:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|139
1685404200000|2023-05-29 23:50:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|117
1685404500000|2023-05-29 23:55:00|13542.6|13538.6|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|149
1685404800000|2023-05-30 00:00:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|60
1685405100000|2023-05-30 00:05:00|13542.6|13538.6|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|64
1685405400000|2023-05-30 00:10:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|194
1685405700000|2023-05-30 00:15:00|13548.9|13544.9|13534.8|13530.8|13548.9|13544.9|13534.8|13530.8|76
1685406000000|2023-05-30 00:20:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|144
1685406300000|2023-05-30 00:25:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|99
1685406600000|2023-05-30 00:30:00|13530.1|13526.1|13537.9|13533.9|13537.9|13533.9|13530.1|13526.1|88
1685406900000|2023-05-30 00:35:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|54
1685407200000|2023-05-30 00:40:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13542.6|13538.6|97
1685407500000|2023-05-30 00:45:00|13545.8|13541.8|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|45
1685407800000|2023-05-30 00:50:00|13536.4|13532.4|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|208
1685408100000|2023-05-30 00:55:00|13545.8|13541.8|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|200
1685408400000|2023-05-30 01:00:00|13545.8|13541.8|13537.9|13533.9|13545.8|13541.8|13534.8|13530.8|82
1685408700000|2023-05-30 01:05:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|15
1685409000000|2023-05-30 01:10:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|59
1685409300000|2023-05-30 01:15:00|13536.4|13532.4|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|56
1685409600000|2023-05-30 01:20:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|132
1685409900000|2023-05-30 01:25:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|110
1685410200000|2023-05-30 01:30:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|73
1685410500000|2023-05-30 01:35:00|13553.6|13549.6|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|181
1685410800000|2023-05-30 01:40:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|171
1685411100000|2023-05-30 01:45:00|13552|13548|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|212
1685411400000|2023-05-30 01:50:00|13552|13548|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|46
1685411700000|2023-05-30 01:55:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13555.1|13551.1|107
1685412000000|2023-05-30 02:00:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|71
1685412300000|2023-05-30 02:05:00|13555.1|13551.1|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|37
1685412600000|2023-05-30 02:10:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|116
1685412900000|2023-05-30 02:15:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|32
1685413200000|2023-05-30 02:20:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|160
1685413500000|2023-05-30 02:25:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|31
1685413800000|2023-05-30 02:30:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|66
1685414100000|2023-05-30 02:35:00|13562.9|13558.9|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|112
1685414400000|2023-05-30 02:40:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|80
1685414700000|2023-05-30 02:45:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|53
1685415000000|2023-05-30 02:50:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|85
1685415300000|2023-05-30 02:55:00|||||||||27
1685415600000|2023-05-30 03:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|57
1685415900000|2023-05-30 03:05:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|45
1685416200000|2023-05-30 03:10:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|74
1685416500000|2023-05-30 03:15:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|59
1685416800000|2023-05-30 03:20:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13573.9|13569.9|110
1685417100000|2023-05-30 03:25:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|150
1685417400000|2023-05-30 03:30:00|13575.4|13571.4|13573.9|13569.9|13575.4|13571.4|13572.3|13568.3|160
1685417700000|2023-05-30 03:35:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|65
1685418000000|2023-05-30 03:40:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|48
1685418300000|2023-05-30 03:45:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|14
1685418600000|2023-05-30 03:50:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|23
1685419200000|2023-05-30 04:00:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|14
1685419500000|2023-05-30 04:05:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13558.3|13554.3|119
1685419800000|2023-05-30 04:10:00|13561.4|13557.4|13559.8|13555.8|13561.4|13557.4|13556.7|13552.7|50
1685420100000|2023-05-30 04:15:00|13562.9|13558.9|13561.4|13557.4|13562.9|13558.9|13559.8|13555.8|30
1685420400000|2023-05-30 04:20:00|13562.9|13558.9|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|25
1685420700000|2023-05-30 04:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|52
1685421000000|2023-05-30 04:30:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|39
1685421300000|2023-05-30 04:35:00|13558.3|13554.3|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|88
1685421600000|2023-05-30 04:40:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|14
1685421900000|2023-05-30 04:45:00|13555.1|13551.1|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|46
1685422200000|2023-05-30 04:50:00|13558.3|13554.3|13559.8|13555.8|13559.8|13555.8|13558.3|13554.3|3
1685422500000|2023-05-30 04:55:00|13561.4|13557.4|13559.8|13555.8|13562.9|13558.9|13559.8|13555.8|30
1685422800000|2023-05-30 05:00:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|119
1685423100000|2023-05-30 05:05:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|43
1685423400000|2023-05-30 05:10:00|13553.6|13549.6|13552|13548|13553.6|13549.6|13552|13548|43
1685423700000|2023-05-30 05:15:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|50
1685424000000|2023-05-30 05:20:00|||||||||20
1685424300000|2023-05-30 05:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|66
1685424600000|2023-05-30 05:30:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|30
1685424900000|2023-05-30 05:35:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|17
1685425200000|2023-05-30 05:40:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|62
1685425500000|2023-05-30 05:45:00|13552|13548|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|52
1685425800000|2023-05-30 05:50:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|34
1685426100000|2023-05-30 05:55:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|78
1685426400000|2023-05-30 06:00:00|13548.9|13544.9|13547.3|13543.3|13553.6|13549.6|13537.9|13533.9|201
1685426700000|2023-05-30 06:05:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|154
1685427000000|2023-05-30 06:10:00|13553.6|13549.6|13541.1|13537.1|13553.6|13549.6|13537.9|13533.9|135
1685427300000|2023-05-30 06:15:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13534.8|13530.8|224
1685427600000|2023-05-30 06:20:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|236
1685427900000|2023-05-30 06:25:00|13541.1|13537.1|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|189
1685428200000|2023-05-30 06:30:00|13552|13548|13534.8|13530.8|13552|13548|13533.3|13529.3|219
1685428500000|2023-05-30 06:35:00|13533.3|13529.3|13553.6|13549.6|13553.6|13549.6|13533.3|13529.3|134
1685428800000|2023-05-30 06:40:00|13556.7|13552.7|13558.3|13554.3|13559.8|13555.8|13553.6|13549.6|165
1685429100000|2023-05-30 06:45:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|211
1685429400000|2023-05-30 06:50:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|183
1685429700000|2023-05-30 06:55:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|335
1685430000000|2023-05-30 07:00:00|13544.2|13540.2|13569.2|13565.2|13569.2|13565.2|13544.2|13540.2|744
1685430300000|2023-05-30 07:05:00|13566.1|13562.1|13534.8|13530.8|13569.2|13565.2|13534.8|13530.8|456
1685430600000|2023-05-30 07:10:00|13537.9|13533.9|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|734
1685430900000|2023-05-30 07:15:00|13553.6|13549.6|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|285
1685431200000|2023-05-30 07:20:00|13542.6|13538.6|13534.8|13530.8|13553.6|13549.6|13534.8|13530.8|516
1685431500000|2023-05-30 07:25:00|13531.7|13527.7|13533.3|13529.3|13539.5|13535.5|13528.6|13524.6|264
1685431800000|2023-05-30 07:30:00|13531.7|13527.7|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|176
1685432100000|2023-05-30 07:35:00|13534.8|13530.8|13534.8|13530.8|13536.4|13532.4|13530.1|13526.1|74
1685432400000|2023-05-30 07:40:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13531.7|13527.7|375
1685432700000|2023-05-30 07:45:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|354
1685433000000|2023-05-30 07:50:00|13544.2|13540.2|13559.8|13555.8|13562.9|13558.9|13541.1|13537.1|392
1685433300000|2023-05-30 07:55:00|13562.9|13558.9|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|635
1685433600000|2023-05-30 08:00:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|306
1685433900000|2023-05-30 08:05:00|13561.4|13557.4|13558.3|13554.3|13562.9|13558.9|13553.6|13549.6|246
1685434200000|2023-05-30 08:10:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|191
1685434500000|2023-05-30 08:15:00|13555.1|13551.1|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|115
1685434800000|2023-05-30 08:20:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|213
1685435100000|2023-05-30 08:25:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|2116
1685435400000|2023-05-30 08:30:00|13542.6|13538.6|13545.8|13541.8|13547.3|13543.3|13541.1|13537.1|270
1685435700000|2023-05-30 08:35:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|1359
1685436000000|2023-05-30 08:40:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|548
1685436300000|2023-05-30 08:45:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|453
1685436600000|2023-05-30 08:50:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13531.7|13527.7|158
1685436900000|2023-05-30 08:55:00|13531.7|13527.7|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|334
1685437200000|2023-05-30 09:00:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|218
1685437500000|2023-05-30 09:05:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|270
1685437800000|2023-05-30 09:10:00|13536.4|13532.4|13537.9|13533.9|13539.5|13535.5|13531.7|13527.7|160
1685438100000|2023-05-30 09:15:00|13536.4|13532.4|13553.6|13549.6|13553.6|13549.6|13534.8|13530.8|316
1685438400000|2023-05-30 09:20:00|13550.4|13546.4|13562.9|13558.9|13566.1|13562.1|13544.2|13540.2|667
1685438700000|2023-05-30 09:25:00|13566.1|13562.1|13591.1|13587.1|13591.1|13587.1|13562.9|13558.9|979
1685439000000|2023-05-30 09:30:00|13587.9|13583.9|13584.8|13580.8|13600.4|13596.4|13581.7|13577.7|799
1685439300000|2023-05-30 09:35:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|164
1685439600000|2023-05-30 09:40:00|13584.8|13580.8|13583.3|13579.3|13591.1|13587.1|13581.7|13577.7|284
1685439900000|2023-05-30 09:45:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|111
1685440200000|2023-05-30 09:50:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|75
1685440500000|2023-05-30 09:55:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|1015
1685440800000|2023-05-30 10:00:00|13577|13573|13584.8|13580.8|13591.1|13587.1|13577|13573|249
1685441100000|2023-05-30 10:05:00|13581.7|13577.7|13577|13573|13581.7|13577.7|13572.3|13568.3|214
1685441400000|2023-05-30 10:10:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|47
1685441700000|2023-05-30 10:15:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|93
1685442000000|2023-05-30 10:20:00|13580.1|13576.1|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|122
1685442300000|2023-05-30 10:25:00|13572.3|13568.3|13573.9|13569.9|13578.6|13574.6|13572.3|13568.3|70
1685442600000|2023-05-30 10:30:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|191
1685442900000|2023-05-30 10:35:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|211
1685443200000|2023-05-30 10:40:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|82
1685443500000|2023-05-30 10:45:00|13580.1|13576.1|13589.5|13585.5|13594.2|13590.2|13578.6|13574.6|98
1685443800000|2023-05-30 10:50:00|13587.9|13583.9|13597.3|13593.3|13600.4|13596.4|13586.4|13582.4|233
1685444100000|2023-05-30 10:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13591.1|13587.1|541
1685444400000|2023-05-30 11:00:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13595.8|13591.8|261
1685444700000|2023-05-30 11:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|232
1685445000000|2023-05-30 11:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|208
1685445300000|2023-05-30 11:15:00|13602|13598|13587.9|13583.9|13603.6|13599.6|13581.7|13577.7|449
1685445600000|2023-05-30 11:20:00|13586.4|13582.4|13587.9|13583.9|13597.3|13593.3|13586.4|13582.4|209
1685445900000|2023-05-30 11:25:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13578.6|13574.6|1149
1685446200000|2023-05-30 11:30:00|13587.9|13583.9|13594.2|13590.2|13603.6|13599.6|13584.8|13580.8|833
1685446500000|2023-05-30 11:35:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|463
1685446800000|2023-05-30 11:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|300
1685447100000|2023-05-30 11:45:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|327
1685447400000|2023-05-30 11:50:00|13591.1|13587.1|13600.4|13596.4|13603.6|13599.6|13591.1|13587.1|290
1685447700000|2023-05-30 11:55:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|696
1685448000000|2023-05-30 12:00:00|13595.8|13591.8|13600.4|13596.4|13609.8|13605.8|13591.1|13587.1|781
1685448300000|2023-05-30 12:05:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|910
1685448600000|2023-05-30 12:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|698
1685448900000|2023-05-30 12:15:00|13605.1|13601.1|13602|13598|13622.3|13618.3|13602|13598|1072
1685449200000|2023-05-30 12:20:00|13603.6|13599.6|13580.1|13576.1|13619.2|13615.2|13578.6|13574.6|1729
1685449500000|2023-05-30 12:25:00|13578.6|13574.6|13572.3|13568.3|13584.8|13580.8|13566.1|13562.1|1321
1685449800000|2023-05-30 12:30:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|616
1685450100000|2023-05-30 12:35:00|13562.9|13558.9|13544.2|13540.2|13562.9|13558.9|13537.9|13533.9|1264
1685450400000|2023-05-30 12:40:00|13545.8|13541.8|13553.6|13549.6|13556.7|13552.7|13545.8|13541.8|839
1685450700000|2023-05-30 12:45:00|13550.4|13546.4|13553.6|13549.6|13559.8|13555.8|13544.2|13540.2|1217
1685451000000|2023-05-30 12:50:00|13556.7|13552.7|13541.1|13537.1|13556.7|13552.7|13537.9|13533.9|1980
1685451300000|2023-05-30 12:55:00|13544.2|13540.2|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|689
1685451600000|2023-05-30 13:00:00|13544.2|13540.2|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|1017
1685451900000|2023-05-30 13:05:00|13530.1|13526.1|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|856
1685452200000|2023-05-30 13:10:00|13527|13523|13528.6|13524.6|13534.8|13530.8|13519.2|13515.2|1599
1685452500000|2023-05-30 13:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|827
1685452800000|2023-05-30 13:20:00|13528.6|13524.6|13539.5|13535.5|13544.2|13540.2|13528.6|13524.6|1213
1685453100000|2023-05-30 13:25:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13522.3|13518.3|568
1685453400000|2023-05-30 13:30:00|13525.4|13521.4|13514.5|13510.5|13528.6|13524.6|13512.9|13508.9|1050
1685453700000|2023-05-30 13:35:00|13516.1|13512.1|13509.8|13505.8|13522.3|13518.3|13503.6|13499.6|1458
1685454000000|2023-05-30 13:40:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13511.4|13507.4|1188
1685454300000|2023-05-30 13:45:00|13525.4|13521.4|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1104
1685454600000|2023-05-30 13:50:00|13523.9|13519.9|13534.8|13530.8|13534.8|13530.8|13516.1|13512.1|1235
1685454900000|2023-05-30 13:55:00|13533.3|13529.3|13531.7|13527.7|13550.4|13546.4|13531.7|13527.7|1817
1685455200000|2023-05-30 14:00:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13519.2|13515.2|2086
1685455500000|2023-05-30 14:05:00|13536.4|13532.4|13531.7|13527.7|13541.1|13537.1|13525.4|13521.4|3953
1685455800000|2023-05-30 14:10:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13509.8|13505.8|1654
1685456100000|2023-05-30 14:15:00|13512.9|13508.9|13509.8|13505.8|13519.2|13515.2|13506.7|13502.7|833
1685456400000|2023-05-30 14:20:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13506.7|13502.7|1664
1685456700000|2023-05-30 14:25:00|13511.4|13507.4|13544.2|13540.2|13544.2|13540.2|13511.4|13507.4|989
1685457000000|2023-05-30 14:30:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|980
1685457300000|2023-05-30 14:35:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|846
1685457600000|2023-05-30 14:40:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|641
1685457900000|2023-05-30 14:45:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13537.9|13533.9|2045
1685458200000|2023-05-30 14:50:00|13542.6|13538.6|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|843
1685458500000|2023-05-30 14:55:00|13556.7|13552.7|13552|13548|13556.7|13552.7|13547.3|13543.3|809
1685458800000|2023-05-30 15:00:00|13550.4|13546.4|13559.8|13555.8|13566.1|13562.1|13550.4|13546.4|1207
1685459100000|2023-05-30 15:05:00|13556.7|13552.7|13562.9|13558.9|13566.1|13562.1|13550.4|13546.4|859
1685459400000|2023-05-30 15:10:00|13566.1|13562.1|13578.6|13574.6|13578.6|13574.6|13559.8|13555.8|923
1685459700000|2023-05-30 15:15:00|13581.7|13577.7|13597.3|13593.3|13600.4|13596.4|13581.7|13577.7|1478
1685460000000|2023-05-30 15:20:00|13598.9|13594.9|13603.6|13599.6|13606.7|13602.7|13591.1|13587.1|1263
1685460300000|2023-05-30 15:25:00|13606.7|13602.7|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|948
1685460600000|2023-05-30 15:30:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|1111
1685460900000|2023-05-30 15:35:00|13603.6|13599.6|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|806
1685461200000|2023-05-30 15:40:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|400
1685461500000|2023-05-30 15:45:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|620
1685461800000|2023-05-30 15:50:00|13597.3|13593.3|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|337
1685462100000|2023-05-30 15:55:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|192
1685462400000|2023-05-30 16:00:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13587.9|13583.9|954
1685462700000|2023-05-30 16:05:00|13602|13598|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|754
1685463000000|2023-05-30 16:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|258
1685463300000|2023-05-30 16:15:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|648
1685463600000|2023-05-30 16:20:00|13587.9|13583.9|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|1237
1685463900000|2023-05-30 16:25:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|974
1685464200000|2023-05-30 16:30:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|458
1685464500000|2023-05-30 16:35:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|338
1685464800000|2023-05-30 16:40:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|305
1685465100000|2023-05-30 16:45:00|13581.7|13577.7|13581.7|13577.7|13587.9|13583.9|13575.4|13571.4|607
1685465400000|2023-05-30 16:50:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|204
1685465700000|2023-05-30 16:55:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|202
1685466000000|2023-05-30 17:00:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|504
1685466300000|2023-05-30 17:05:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|293
1685466600000|2023-05-30 17:10:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|322
1685466900000|2023-05-30 17:15:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|1040
1685467200000|2023-05-30 17:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|303
1685467500000|2023-05-30 17:25:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|543
1685467800000|2023-05-30 17:30:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|406
1685468100000|2023-05-30 17:35:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|610
1685468400000|2023-05-30 17:40:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|375
1685468700000|2023-05-30 17:45:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|259
1685469000000|2023-05-30 17:50:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|728
1685469300000|2023-05-30 17:55:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|893
1685469600000|2023-05-30 18:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|413
1685469900000|2023-05-30 18:05:00|13622.3|13618.3|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1201
1685470200000|2023-05-30 18:10:00|13614.5|13610.5|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|884
1685470500000|2023-05-30 18:15:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|1224
1685470800000|2023-05-30 18:20:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|355
1685471100000|2023-05-30 18:25:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|1012
1685471400000|2023-05-30 18:30:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|610
1685471700000|2023-05-30 18:35:00|13594.2|13590.2|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|1257
1685472000000|2023-05-30 18:40:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|913
1685472300000|2023-05-30 18:45:00|13575.4|13571.4|13584.8|13580.8|13587.9|13583.9|13575.4|13571.4|1677
1685472600000|2023-05-30 18:50:00|13586.4|13582.4|13572.3|13568.3|13587.9|13583.9|13572.3|13568.3|1243
1685472900000|2023-05-30 18:55:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13566.1|13562.1|1361
1685473200000|2023-05-30 19:00:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|1872
1685473500000|2023-05-30 19:05:00|13587.9|13583.9|13578.6|13574.6|13591.1|13587.1|13572.3|13568.3|868
1685473800000|2023-05-30 19:10:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|372
1685474100000|2023-05-30 19:15:00|13589.5|13585.5|13578.6|13574.6|13591.1|13587.1|13575.4|13571.4|356
1685474400000|2023-05-30 19:20:00|13575.4|13571.4|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|955
1685474700000|2023-05-30 19:25:00|13566.1|13562.1|13578.6|13574.6|13578.6|13574.6|13562.9|13558.9|498
1685475000000|2023-05-30 19:30:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|273
1685475300000|2023-05-30 19:35:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|874
1685475600000|2023-05-30 19:40:00|13584.8|13580.8|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|243
1685475900000|2023-05-30 19:45:00|13578.6|13574.6|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|664
1685476200000|2023-05-30 19:50:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|862
1685476500000|2023-05-30 19:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|2444
1685476800000|2023-05-30 20:00:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|1798
1685477100000|2023-05-30 20:05:00|13592.6|13588.6|13584.8|13580.8|13594.2|13590.2|13581.7|13577.7|527
1685477400000|2023-05-30 20:10:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|756
1685477700000|2023-05-30 20:15:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|426
1685478000000|2023-05-30 20:20:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|200
1685478300000|2023-05-30 20:25:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|505
1685478600000|2023-05-30 20:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|557
1685478900000|2023-05-30 20:35:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|544
1685479200000|2023-05-30 20:40:00|13583.3|13579.3|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|915
1685479500000|2023-05-30 20:45:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|575
1685479800000|2023-05-30 20:50:00|13586.4|13582.4|13594.2|13590.2|13595.8|13591.8|13584.8|13580.8|392
1685480100000|2023-05-30 20:55:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|526
1685484000000|2023-05-30 22:00:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|50
1685484300000|2023-05-30 22:05:00|||||||||17
1685484600000|2023-05-30 22:10:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|24
1685484900000|2023-05-30 22:15:00|13575.4|13571.4|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|69
1685485200000|2023-05-30 22:20:00|13586.4|13582.4|13581.7|13577.7|13586.4|13582.4|13578.6|13574.6|58
1685485500000|2023-05-30 22:25:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|19
1685485800000|2023-05-30 22:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|15
1685486100000|2023-05-30 22:35:00|13583.3|13579.3|13583.3|13579.3|13584.8|13580.8|13581.7|13577.7|12
1685486400000|2023-05-30 22:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|15
1685486700000|2023-05-30 22:45:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|20
1685487000000|2023-05-30 22:50:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|26
1685487300000|2023-05-30 22:55:00|||||||||23
1685487600000|2023-05-30 23:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|35
1685487900000|2023-05-30 23:05:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13577|13573|51
1685488200000|2023-05-30 23:10:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|8
1685488500000|2023-05-30 23:15:00|13578.6|13574.6|13577|13573|13578.6|13574.6|13575.4|13571.4|27
1685488800000|2023-05-30 23:20:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|28
1685489100000|2023-05-30 23:25:00|||||||||1
1685489400000|2023-05-30 23:30:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13580.1|13576.1|43
1685489700000|2023-05-30 23:35:00|13580.1|13576.1|13584.8|13580.8|13587.9|13583.9|13580.1|13576.1|35
1685490000000|2023-05-30 23:40:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13583.3|13579.3|53
1685490300000|2023-05-30 23:45:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|34
1685490600000|2023-05-30 23:50:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|123
1685490900000|2023-05-30 23:55:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|67
1685491200000|2023-05-31 00:00:00|13584.8|13580.8|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|94
1685491500000|2023-05-31 00:05:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|49
1685491800000|2023-05-31 00:10:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|31
1685492100000|2023-05-31 00:15:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|52
1685492400000|2023-05-31 00:20:00|13591.1|13587.1|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|69
1685492700000|2023-05-31 00:25:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|35
1685493000000|2023-05-31 00:30:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|58
1685493300000|2023-05-31 00:35:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|140
1685493600000|2023-05-31 00:40:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|70
1685493900000|2023-05-31 00:45:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|62
1685494200000|2023-05-31 00:50:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|24
1685494500000|2023-05-31 00:55:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|17
1685494800000|2023-05-31 01:00:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|108
1685495100000|2023-05-31 01:05:00|13598.9|13594.9|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|96
1685495400000|2023-05-31 01:10:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|41
1685495700000|2023-05-31 01:15:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13595.8|13591.8|93
1685496000000|2023-05-31 01:20:00|||||||||16
1685496300000|2023-05-31 01:25:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|31
1685496600000|2023-05-31 01:30:00|13595.8|13591.8|13609.8|13605.8|13609.8|13605.8|13587.9|13583.9|290
1685496900000|2023-05-31 01:35:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|175
1685497200000|2023-05-31 01:40:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|51
1685497500000|2023-05-31 01:45:00|13614.5|13610.5|13619.2|13615.2|13628.6|13624.6|13612.9|13608.9|444
1685497800000|2023-05-31 01:50:00|13616.1|13612.1|13616.1|13612.1|13620.8|13616.8|13616.1|13612.1|117
1685498100000|2023-05-31 01:55:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|129
1685498400000|2023-05-31 02:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|82
1685498700000|2023-05-31 02:05:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|94
1685499000000|2023-05-31 02:10:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|50
1685499300000|2023-05-31 02:15:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|167
1685499600000|2023-05-31 02:20:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|98
1685499900000|2023-05-31 02:25:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|60
1685500200000|2023-05-31 02:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|36
1685500500000|2023-05-31 02:35:00|13612.9|13608.9|13611.4|13607.4|13612.9|13608.9|13609.8|13605.8|27
1685500800000|2023-05-31 02:40:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13609.8|13605.8|30
1685501100000|2023-05-31 02:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|37
1685501400000|2023-05-31 02:50:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|23
1685501700000|2023-05-31 02:55:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|101
1685502000000|2023-05-31 03:00:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|67
1685502300000|2023-05-31 03:05:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|43
1685502600000|2023-05-31 03:10:00|||||||||10
1685502900000|2023-05-31 03:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|106
1685503200000|2023-05-31 03:20:00|13623.9|13619.9|13625.4|13621.4|13628.6|13624.6|13623.9|13619.9|153
1685503500000|2023-05-31 03:25:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|32
1685503800000|2023-05-31 03:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|203
1685504100000|2023-05-31 03:35:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|14
1685504400000|2023-05-31 03:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|64
1685504700000|2023-05-31 03:45:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|62
1685505000000|2023-05-31 03:50:00|13619.2|13615.2|13620.8|13616.8|13622.3|13618.3|13619.2|13615.2|70
1685505300000|2023-05-31 03:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|14
1685505600000|2023-05-31 04:00:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|29
1685505900000|2023-05-31 04:05:00|||||||||1
1685506200000|2023-05-31 04:10:00|||||||||2
1685506500000|2023-05-31 04:15:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|71
1685506800000|2023-05-31 04:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|128
1685507100000|2023-05-31 04:25:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|39
1685507400000|2023-05-31 04:30:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|7
1685507700000|2023-05-31 04:35:00|||||||||9
1685508000000|2023-05-31 04:40:00|||||||||62
1685508300000|2023-05-31 04:45:00|||||||||7
1685508600000|2023-05-31 04:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|18
1685508900000|2023-05-31 04:55:00|||||||||2
1685509200000|2023-05-31 05:00:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|67
1685509500000|2023-05-31 05:05:00|13620.8|13616.8|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|231
1685509800000|2023-05-31 05:10:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|137
1685510100000|2023-05-31 05:15:00|13628.6|13624.6|13627|13623|13628.6|13624.6|13625.4|13621.4|83
1685510400000|2023-05-31 05:20:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|94
1685510700000|2023-05-31 05:25:00|13627|13623|13641.1|13637.1|13647.3|13643.3|13625.4|13621.4|497
1685511000000|2023-05-31 05:30:00|13637.9|13633.9|13662.9|13658.9|13662.9|13658.9|13631.7|13627.7|589
1685511300000|2023-05-31 05:35:00|13661.4|13657.4|13647.3|13643.3|13662.9|13658.9|13647.3|13643.3|409
1685511600000|2023-05-31 05:40:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|210
1685511900000|2023-05-31 05:45:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|266
1685512200000|2023-05-31 05:50:00|13642.6|13638.6|13641.1|13637.1|13642.6|13638.6|13637.9|13633.9|77
1685512500000|2023-05-31 05:55:00|13639.5|13635.5|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|424
1685512800000|2023-05-31 06:00:00|13637.9|13633.9|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|170
1685513100000|2023-05-31 06:05:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|88
1685513400000|2023-05-31 06:10:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|219
1685513700000|2023-05-31 06:15:00|13652|13648|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|121
1685514000000|2023-05-31 06:20:00|13656.7|13652.7|13656.7|13652.7|13666.1|13662.1|13655.1|13651.1|316
1685514300000|2023-05-31 06:25:00|13658.3|13654.3|13653.6|13649.6|13659.8|13655.8|13648.9|13644.9|105
1685514600000|2023-05-31 06:30:00|13655.1|13651.1|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|193
1685514900000|2023-05-31 06:35:00|13652|13648|13656.7|13652.7|13659.8|13655.8|13650.4|13646.4|170
1685515200000|2023-05-31 06:40:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|239
1685515500000|2023-05-31 06:45:00|13656.7|13652.7|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|772
1685515800000|2023-05-31 06:50:00|13658.3|13654.3|13647.3|13643.3|13659.8|13655.8|13647.3|13643.3|286
1685516100000|2023-05-31 06:55:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|268
1685516400000|2023-05-31 07:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|636
1685516700000|2023-05-31 07:05:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|496
1685517000000|2023-05-31 07:10:00|13650.4|13646.4|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|427
1685517300000|2023-05-31 07:15:00|13628.6|13624.6|13631.7|13627.7|13633.3|13629.3|13622.3|13618.3|380
1685517600000|2023-05-31 07:20:00|13630.1|13626.1|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|225
1685517900000|2023-05-31 07:25:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|311
1685518200000|2023-05-31 07:30:00|13636.4|13632.4|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|212
1685518500000|2023-05-31 07:35:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|746
1685518800000|2023-05-31 07:40:00|13630.1|13626.1|13644.2|13640.2|13647.3|13643.3|13628.6|13624.6|511
1685519100000|2023-05-31 07:45:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|123
1685519400000|2023-05-31 07:50:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|108
1685519700000|2023-05-31 07:55:00|13634.8|13630.8|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|128
1685520000000|2023-05-31 08:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13634.8|13630.8|476
1685520300000|2023-05-31 08:05:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|231
1685520600000|2023-05-31 08:10:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|82
1685520900000|2023-05-31 08:15:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|171
1685521200000|2023-05-31 08:20:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|359
1685521500000|2023-05-31 08:25:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|191
1685521800000|2023-05-31 08:30:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|465
1685522100000|2023-05-31 08:35:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|363
1685522400000|2023-05-31 08:40:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13669.2|13665.2|323
1685522700000|2023-05-31 08:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|173
1685523000000|2023-05-31 08:50:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|44
1685523300000|2023-05-31 08:55:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|175
1685523600000|2023-05-31 09:00:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|566
1685523900000|2023-05-31 09:05:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|468
1685524200000|2023-05-31 09:10:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|216
1685524500000|2023-05-31 09:15:00|13661.4|13657.4|13666.1|13662.1|13669.2|13665.2|13661.4|13657.4|456
1685524800000|2023-05-31 09:20:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|106
1685525100000|2023-05-31 09:25:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|145
1685525400000|2023-05-31 09:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|264
1685525700000|2023-05-31 09:35:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|204
1685526000000|2023-05-31 09:40:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|75
1685526300000|2023-05-31 09:45:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|398
1685526600000|2023-05-31 09:50:00|13673.9|13669.9|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|163
1685526900000|2023-05-31 09:55:00|13672.3|13668.3|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|290
1685527200000|2023-05-31 10:00:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|129
1685527500000|2023-05-31 10:05:00|13672.3|13668.3|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|92
1685527800000|2023-05-31 10:10:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|197
1685528100000|2023-05-31 10:15:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|168
1685528400000|2023-05-31 10:20:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|100
1685528700000|2023-05-31 10:25:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|65
1685529000000|2023-05-31 10:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|117
1685529300000|2023-05-31 10:35:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|75
1685529600000|2023-05-31 10:40:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|101
1685529900000|2023-05-31 10:45:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|194
1685530200000|2023-05-31 10:50:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|370
1685530500000|2023-05-31 10:55:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|95
1685530800000|2023-05-31 11:00:00|13670.8|13666.8|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|136
1685531100000|2023-05-31 11:05:00|13670.8|13666.8|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|57
1685531400000|2023-05-31 11:10:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|181
1685531700000|2023-05-31 11:15:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|107
1685532000000|2023-05-31 11:20:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|181
1685532300000|2023-05-31 11:25:00|13672.3|13668.3|13681.7|13677.7|13684.8|13680.8|13672.3|13668.3|583
1685532600000|2023-05-31 11:30:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|182
1685532900000|2023-05-31 11:35:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|739
1685533200000|2023-05-31 11:40:00|13672.3|13668.3|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|912
1685533500000|2023-05-31 11:45:00|13678.6|13674.6|13675.4|13671.4|13681.7|13677.7|13670.8|13666.8|680
1685533800000|2023-05-31 11:50:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|654
1685534100000|2023-05-31 11:55:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13673.9|13669.9|579
1685534400000|2023-05-31 12:00:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|593
1685534700000|2023-05-31 12:05:00|13681.7|13677.7|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|371
1685535000000|2023-05-31 12:10:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|1044
1685535300000|2023-05-31 12:15:00|13669.2|13665.2|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|1187
1685535600000|2023-05-31 12:20:00|13669.2|13665.2|13641.1|13637.1|13669.2|13665.2|13641.1|13637.1|1191
1685535900000|2023-05-31 12:25:00|13637.9|13633.9|13628.6|13624.6|13641.1|13637.1|13628.6|13624.6|1125
1685536200000|2023-05-31 12:30:00|13625.4|13621.4|13609.8|13605.8|13625.4|13621.4|13606.7|13602.7|1586
1685536500000|2023-05-31 12:35:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13603.6|13599.6|1587
1685536800000|2023-05-31 12:40:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|869
1685537100000|2023-05-31 12:45:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13591.1|13587.1|1035
1685537400000|2023-05-31 12:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|981
1685537700000|2023-05-31 12:55:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|761
1685538000000|2023-05-31 13:00:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|720
1685538300000|2023-05-31 13:05:00|13602|13598|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|627
1685538600000|2023-05-31 13:10:00|13609.8|13605.8|13586.4|13582.4|13609.8|13605.8|13584.8|13580.8|1342
1685538900000|2023-05-31 13:15:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13581.7|13577.7|1364
1685539200000|2023-05-31 13:20:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13578.6|13574.6|493
1685539500000|2023-05-31 13:25:00|13584.8|13580.8|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|937
1685539800000|2023-05-31 13:30:00|13589.5|13585.5|13603.6|13599.6|13603.6|13599.6|13584.8|13580.8|1144
1685540100000|2023-05-31 13:35:00|13600.4|13596.4|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1125
1685540400000|2023-05-31 13:40:00|13591.1|13587.1|13625.4|13621.4|13641.1|13637.1|13591.1|13587.1|1979
1685540700000|2023-05-31 13:45:00|13628.6|13624.6|13631.7|13627.7|13641.1|13637.1|13619.2|13615.2|1580
1685541000000|2023-05-31 13:50:00|13634.8|13630.8|13609.8|13605.8|13634.8|13630.8|13605.1|13601.1|1071
1685541300000|2023-05-31 13:55:00|13612.9|13608.9|13625.4|13621.4|13628.6|13624.6|13606.7|13602.7|1408
1685541600000|2023-05-31 14:00:00|13617.6|13613.6|13594.2|13590.2|13617.6|13613.6|13575.4|13571.4|4798
1685541900000|2023-05-31 14:05:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13581.7|13577.7|2006
1685542200000|2023-05-31 14:10:00|13591.1|13587.1|13591.1|13587.1|13609.8|13605.8|13589.5|13585.5|1595
1685542500000|2023-05-31 14:15:00|13589.5|13585.5|13612.9|13608.9|13616.1|13612.1|13587.9|13583.9|1291
1685542800000|2023-05-31 14:20:00|13616.1|13612.1|13625.4|13621.4|13631.7|13627.7|13609.8|13605.8|2453
1685543100000|2023-05-31 14:25:00|13628.6|13624.6|13616.1|13612.1|13634.8|13630.8|13612.9|13608.9|1361
1685543400000|2023-05-31 14:30:00|13619.2|13615.2|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|604
1685543700000|2023-05-31 14:35:00|13625.4|13621.4|13625.4|13621.4|13637.9|13633.9|13619.2|13615.2|1623
1685544000000|2023-05-31 14:40:00|13628.6|13624.6|13637.9|13633.9|13641.1|13637.1|13625.4|13621.4|1111
1685544300000|2023-05-31 14:45:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|650
1685544600000|2023-05-31 14:50:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13634.8|13630.8|1345
1685544900000|2023-05-31 14:55:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|1112
1685545200000|2023-05-31 15:00:00|13648.9|13644.9|13631.7|13627.7|13653.6|13649.6|13628.6|13624.6|1288
1685545500000|2023-05-31 15:05:00|13628.6|13624.6|13650.4|13646.4|13650.4|13646.4|13628.6|13624.6|3142
1685545800000|2023-05-31 15:10:00|13653.6|13649.6|13653.6|13649.6|13658.3|13654.3|13650.4|13646.4|1522
1685546100000|2023-05-31 15:15:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|1153
1685546400000|2023-05-31 15:20:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|723
1685546700000|2023-05-31 15:25:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|974
1685547000000|2023-05-31 15:30:00|13669.2|13665.2|13659.8|13655.8|13672.3|13668.3|13656.7|13652.7|1091
1685547300000|2023-05-31 15:35:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|742
1685547600000|2023-05-31 15:40:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|374
1685547900000|2023-05-31 15:45:00|13658.3|13654.3|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|597
1685548200000|2023-05-31 15:50:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|261
1685548500000|2023-05-31 15:55:00|13656.7|13652.7|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|521
1685548800000|2023-05-31 16:00:00|13653.6|13649.6|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|638
1685549100000|2023-05-31 16:05:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|465
1685549400000|2023-05-31 16:10:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|468
1685549700000|2023-05-31 16:15:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|292
1685550000000|2023-05-31 16:20:00|13636.4|13632.4|13647.3|13643.3|13650.4|13646.4|13634.8|13630.8|806
1685550300000|2023-05-31 16:25:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|522
1685550600000|2023-05-31 16:30:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|447
1685550900000|2023-05-31 16:35:00|||||||||271
1685551200000|2023-05-31 16:40:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|357
1685551500000|2023-05-31 16:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|598
1685551800000|2023-05-31 16:50:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|178
1685552100000|2023-05-31 16:55:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|582
1685552400000|2023-05-31 17:00:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|246
1685552700000|2023-05-31 17:05:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|453
1685553000000|2023-05-31 17:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|410
1685553300000|2023-05-31 17:15:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13666.1|13662.1|427
1685553600000|2023-05-31 17:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|950
1685553900000|2023-05-31 17:25:00|13664.5|13660.5|13666.1|13662.1|13672.3|13668.3|13664.5|13660.5|1254
1685554200000|2023-05-31 17:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|525
1685554500000|2023-05-31 17:35:00|13667.6|13663.6|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|1106
1685554800000|2023-05-31 17:40:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|686
1685555100000|2023-05-31 17:45:00|13669.2|13665.2|13669.2|13665.2|13675.4|13671.4|13669.2|13665.2|910
1685555400000|2023-05-31 17:50:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|861
1685555700000|2023-05-31 17:55:00|13678.6|13674.6|13666.1|13662.1|13678.6|13674.6|13666.1|13662.1|669
1685556000000|2023-05-31 18:00:00|13662.9|13658.9|13669.2|13665.2|13675.4|13671.4|13659.8|13655.8|1396
1685556300000|2023-05-31 18:05:00|13667.6|13663.6|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|436
1685556600000|2023-05-31 18:10:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|234
1685556900000|2023-05-31 18:15:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|1074
1685557200000|2023-05-31 18:20:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|705
1685557500000|2023-05-31 18:25:00|13691.1|13687.1|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|1569
1685557800000|2023-05-31 18:30:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|365
1685558100000|2023-05-31 18:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|302
1685558400000|2023-05-31 18:40:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|731
1685558700000|2023-05-31 18:45:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|788
1685559000000|2023-05-31 18:50:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|1408
1685559300000|2023-05-31 18:55:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|1682
1685559600000|2023-05-31 19:00:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|1035
1685559900000|2023-05-31 19:05:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|992
1685560200000|2023-05-31 19:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|1012
1685560500000|2023-05-31 19:15:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|690
1685560800000|2023-05-31 19:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13694.2|13690.2|635
1685561100000|2023-05-31 19:25:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|1137
1685561400000|2023-05-31 19:30:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|1066
1685561700000|2023-05-31 19:35:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|2098
1685562000000|2023-05-31 19:40:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|1506
1685562300000|2023-05-31 19:45:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|3321
1685562600000|2023-05-31 19:50:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|3507
1685562900000|2023-05-31 19:55:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13706.7|13702.7|12954
1685563200000|2023-05-31 20:00:00|13722.3|13718.3|13703.6|13699.6|13722.3|13718.3|13697.3|13693.3|9708
1685563500000|2023-05-31 20:05:00|13706.7|13702.7|13694.2|13690.2|13709.8|13705.8|13694.2|13690.2|3812
1685563800000|2023-05-31 20:10:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|2139
1685564100000|2023-05-31 20:15:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|2148
1685564400000|2023-05-31 20:20:00|13691.1|13687.1|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|1638
1685564700000|2023-05-31 20:25:00|13691.1|13687.1|13681.7|13677.7|13694.2|13690.2|13678.6|13674.6|1621
1685565000000|2023-05-31 20:30:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|1787
1685565300000|2023-05-31 20:35:00|13689.5|13685.5|13681.7|13677.7|13689.5|13685.5|13681.7|13677.7|558
1685565600000|2023-05-31 20:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|191
1685565900000|2023-05-31 20:45:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|301
1685566200000|2023-05-31 20:50:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|594
1685566500000|2023-05-31 20:55:00|13686.4|13682.4|13678.6|13674.6|13687.9|13683.9|13677|13673|569
1685570400000|2023-05-31 22:00:00|13683.3|13679.3|13687.9|13683.9|13687.9|13683.9|13683.3|13679.3|53
1685570700000|2023-05-31 22:05:00|||||||||1
1685571000000|2023-05-31 22:10:00|13691.1|13687.1|13692.6|13688.6|13694.2|13690.2|13691.1|13687.1|75
1685571300000|2023-05-31 22:15:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|67
1685571600000|2023-05-31 22:20:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|22
1685571900000|2023-05-31 22:25:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|122
1685572200000|2023-05-31 22:30:00|13692.6|13688.6|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|41
1685572500000|2023-05-31 22:35:00|||||||||5
1685572800000|2023-05-31 22:40:00|||||||||1
1685573100000|2023-05-31 22:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|20
1685573400000|2023-05-31 22:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|9
1685573700000|2023-05-31 22:55:00|||||||||1
1685574000000|2023-05-31 23:00:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|75
1685574300000|2023-05-31 23:05:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|18
1685574600000|2023-05-31 23:10:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|130
1685574900000|2023-05-31 23:15:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|20
1685575200000|2023-05-31 23:20:00|13687.9|13683.9|13687.9|13683.9|13689.5|13685.5|13687.9|13683.9|48
1685575500000|2023-05-31 23:25:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|62
1685575800000|2023-05-31 23:30:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|29
1685576100000|2023-05-31 23:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|22
1685576400000|2023-05-31 23:40:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|100
1685576700000|2023-05-31 23:45:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|61
1685577000000|2023-05-31 23:50:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|33
1685577300000|2023-05-31 23:55:00|||||||||7
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|88
1685577900000|2023-06-01 00:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13692.6|13688.6|188
1685578200000|2023-06-01 00:10:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|77
1685578500000|2023-06-01 00:15:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|114
1685578800000|2023-06-01 00:20:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|24
1685579100000|2023-06-01 00:25:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|30
1685579400000|2023-06-01 00:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|43
1685579700000|2023-06-01 00:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|21
1685580000000|2023-06-01 00:40:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|71
1685580300000|2023-06-01 00:45:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|46
1685580600000|2023-06-01 00:50:00|13703.6|13699.6|13698.9|13694.9|13706.7|13702.7|13697.3|13693.3|71
1685580900000|2023-06-01 00:55:00|13697.3|13693.3|13698.9|13694.9|13700.4|13696.4|13697.3|13693.3|112
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|68
1685581500000|2023-06-01 01:05:00|||||||||35
1685581800000|2023-06-01 01:10:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|134
1685582100000|2023-06-01 01:15:00|13691.1|13687.1|13697.3|13693.3|13698.9|13694.9|13691.1|13687.1|167
1685582400000|2023-06-01 01:20:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|48
1685582700000|2023-06-01 01:25:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|211
1685583000000|2023-06-01 01:30:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|207
1685583300000|2023-06-01 01:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|98
1685583600000|2023-06-01 01:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|134
1685583900000|2023-06-01 01:45:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|196
1685584200000|2023-06-01 01:50:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|152
1685584500000|2023-06-01 01:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|129
1685584800000|2023-06-01 02:00:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|35
1685585100000|2023-06-01 02:05:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|65
1685585400000|2023-06-01 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|53
1685585700000|2023-06-01 02:15:00|||||||||90
1685586000000|2023-06-01 02:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|51
1685586300000|2023-06-01 02:25:00|||||||||22
1685586600000|2023-06-01 02:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|78
1685586900000|2023-06-01 02:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|141
1685587200000|2023-06-01 02:40:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|99
1685587500000|2023-06-01 02:45:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|82
1685587800000|2023-06-01 02:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|94
1685588100000|2023-06-01 02:55:00|||||||||15
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|133
1685588700000|2023-06-01 03:05:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|37
1685589000000|2023-06-01 03:10:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|87
1685589300000|2023-06-01 03:15:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1685589600000|2023-06-01 03:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|12
1685589900000|2023-06-01 03:25:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|54
1685590200000|2023-06-01 03:30:00|13666.1|13662.1|13666.1|13662.1|13667.6|13663.6|13662.9|13658.9|81
1685590500000|2023-06-01 03:35:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|76
1685590800000|2023-06-01 03:40:00|||||||||15
1685591100000|2023-06-01 03:45:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|74
1685591400000|2023-06-01 03:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|46
1685591700000|2023-06-01 03:55:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|110
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|83
1685592300000|2023-06-01 04:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|37
1685592600000|2023-06-01 04:10:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|79
1685592900000|2023-06-01 04:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|73
1685593200000|2023-06-01 04:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|160
1685593500000|2023-06-01 04:25:00|||||||||24
1685593800000|2023-06-01 04:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|53
1685594100000|2023-06-01 04:35:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|17
1685594400000|2023-06-01 04:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|14
1685594700000|2023-06-01 04:45:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|41
1685595000000|2023-06-01 04:50:00|||||||||12
1685595300000|2023-06-01 04:55:00|||||||||3
1685595600000|2023-06-01 05:00:00|||||||||13
1685595900000|2023-06-01 05:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|76
1685596200000|2023-06-01 05:10:00|||||||||10
1685596500000|2023-06-01 05:15:00|||||||||54
1685596800000|2023-06-01 05:20:00|||||||||7
1685597100000|2023-06-01 05:25:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|65
1685597400000|2023-06-01 05:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|62
1685597700000|2023-06-01 05:35:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|80
1685598000000|2023-06-01 05:40:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|154
1685598300000|2023-06-01 05:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|21
1685598600000|2023-06-01 05:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|29
1685598900000|2023-06-01 05:55:00|||||||||24
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|152
1685599500000|2023-06-01 06:05:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|168
1685599800000|2023-06-01 06:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|225
1685600100000|2023-06-01 06:15:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|94
1685600400000|2023-06-01 06:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|166
1685600700000|2023-06-01 06:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|96
1685601000000|2023-06-01 06:30:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|117
1685601300000|2023-06-01 06:35:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13653.6|13649.6|267
1685601600000|2023-06-01 06:40:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|817
1685601900000|2023-06-01 06:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|466
1685602200000|2023-06-01 06:50:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|464
1685602500000|2023-06-01 06:55:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|233
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|276
1685603100000|2023-06-01 07:05:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|363
1685603400000|2023-06-01 07:10:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|718
1685603700000|2023-06-01 07:15:00|13630.1|13626.1|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|200
1685604000000|2023-06-01 07:20:00|13631.7|13627.7|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|315
1685604300000|2023-06-01 07:25:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|349
1685604600000|2023-06-01 07:30:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|250
1685604900000|2023-06-01 07:35:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|301
1685605200000|2023-06-01 07:40:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|579
1685605500000|2023-06-01 07:45:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|113
1685605800000|2023-06-01 07:50:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|240
1685606100000|2023-06-01 07:55:00|13642.6|13638.6|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|168
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|429
1685606700000|2023-06-01 08:05:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|90
1685607000000|2023-06-01 08:10:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|212
1685607300000|2023-06-01 08:15:00|13631.7|13627.7|13631.7|13627.7|13636.4|13632.4|13631.7|13627.7|195
1685607600000|2023-06-01 08:20:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|87
1685607900000|2023-06-01 08:25:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13633.3|13629.3|122
1685608200000|2023-06-01 08:30:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|93
1685608500000|2023-06-01 08:35:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|76
1685608800000|2023-06-01 08:40:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|148
1685609100000|2023-06-01 08:45:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|100
1685609400000|2023-06-01 08:50:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|227
1685609700000|2023-06-01 08:55:00|13644.2|13640.2|13647.3|13643.3|13653.6|13649.6|13637.9|13633.9|496
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|243
1685610300000|2023-06-01 09:05:00|13642.6|13638.6|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|106
1685610600000|2023-06-01 09:10:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|483
1685610900000|2023-06-01 09:15:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|157
1685611200000|2023-06-01 09:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|105
1685611500000|2023-06-01 09:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|48
1685611800000|2023-06-01 09:30:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|125
1685612100000|2023-06-01 09:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|131
1685612400000|2023-06-01 09:40:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1685612700000|2023-06-01 09:45:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|70
1685613000000|2023-06-01 09:50:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|60
1685613300000|2023-06-01 09:55:00|13637.9|13633.9|13633.3|13629.3|13641.1|13637.1|13631.7|13627.7|204
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|113
1685613900000|2023-06-01 10:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|62
1685614200000|2023-06-01 10:10:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|45
1685614500000|2023-06-01 10:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|245
1685614800000|2023-06-01 10:20:00|13634.8|13630.8|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|66
1685615100000|2023-06-01 10:25:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|84
1685615400000|2023-06-01 10:30:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|46
1685615700000|2023-06-01 10:35:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|230
1685616000000|2023-06-01 10:40:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|267
1685616300000|2023-06-01 10:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|414
1685616600000|2023-06-01 10:50:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|305
1685616900000|2023-06-01 10:55:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|98
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|172
1685617500000|2023-06-01 11:05:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|116
1685617800000|2023-06-01 11:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1685618100000|2023-06-01 11:15:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|162
1685618400000|2023-06-01 11:20:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|464
1685618700000|2023-06-01 11:25:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|480
1685619000000|2023-06-01 11:30:00|13675.4|13671.4|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|154
1685619300000|2023-06-01 11:35:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|384
1685619600000|2023-06-01 11:40:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|328
1685619900000|2023-06-01 11:45:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|486
1685620200000|2023-06-01 11:50:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|310
1685620500000|2023-06-01 11:55:00|13687.9|13683.9|13712.9|13708.9|13716.1|13712.1|13687.9|13683.9|1529
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1451
1685621100000|2023-06-01 12:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|789
1685621400000|2023-06-01 12:10:00|13719.2|13715.2|13716.1|13712.1|13728.6|13724.6|13711.4|13707.4|917
1685621700000|2023-06-01 12:15:00|13720.8|13716.8|13722.3|13718.3|13731.7|13727.7|13686.4|13682.4|1937
1685622000000|2023-06-01 12:20:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13700.4|13696.4|1915
1685622300000|2023-06-01 12:25:00|13714.5|13710.5|13708.3|13704.3|13719.2|13715.2|13706.7|13702.7|1014
1685622600000|2023-06-01 12:30:00|13711.4|13707.4|13737.9|13733.9|13747.3|13743.3|13709.8|13705.8|2122
1685622900000|2023-06-01 12:35:00|13736.4|13732.4|13756.7|13752.7|13762.9|13758.9|13731.7|13727.7|1912
1685623200000|2023-06-01 12:40:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|1413
1685623500000|2023-06-01 12:45:00|13753.6|13749.6|13769.2|13765.2|13769.2|13765.2|13753.6|13749.6|1605
1685623800000|2023-06-01 12:50:00|13772.3|13768.3|13787.9|13783.9|13787.9|13783.9|13772.3|13768.3|1985
1685624100000|2023-06-01 12:55:00|13784.8|13780.8|13784.8|13780.8|13792.6|13788.6|13781.7|13777.7|1944
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13769.2|13765.2|13787.9|13783.9|13766.1|13762.1|2134
1685624700000|2023-06-01 13:05:00|13772.3|13768.3|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1666
1685625000000|2023-06-01 13:10:00|13775.4|13771.4|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|885
1685625300000|2023-06-01 13:15:00|13773.9|13769.9|13791.1|13787.1|13791.1|13787.1|13772.3|13768.3|625
1685625600000|2023-06-01 13:20:00|13787.9|13783.9|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|1715
1685625900000|2023-06-01 13:25:00|13773.9|13769.9|13791.1|13787.1|13794.2|13790.2|13773.9|13769.9|1201
1685626200000|2023-06-01 13:30:00|13787.9|13783.9|13812.9|13808.9|13816.1|13812.1|13787.9|13783.9|1560
1685626500000|2023-06-01 13:35:00|13809.8|13805.8|13800.4|13796.4|13816.1|13812.1|13797.3|13793.3|1563
1685626800000|2023-06-01 13:40:00|13802|13798|13795.8|13791.8|13806.7|13802.7|13795.8|13791.8|1389
1685627100000|2023-06-01 13:45:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|1241
1685627400000|2023-06-01 13:50:00|13781.7|13777.7|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|631
1685627700000|2023-06-01 13:55:00|13784.8|13780.8|13791.1|13787.1|13797.3|13793.3|13778.6|13774.6|1367
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13797.3|13793.3|13834.8|13830.8|13789.5|13785.5|2221
1685628300000|2023-06-01 14:05:00|13800.4|13796.4|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|2228
1685628600000|2023-06-01 14:10:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13770.8|13766.8|1720
1685628900000|2023-06-01 14:15:00|13786.4|13782.4|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|1316
1685629200000|2023-06-01 14:20:00|13792.6|13788.6|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|1174
1685629500000|2023-06-01 14:25:00|13784.8|13780.8|13775.4|13771.4|13787.9|13783.9|13769.2|13765.2|773
1685629800000|2023-06-01 14:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|746
1685630100000|2023-06-01 14:35:00|13769.2|13765.2|13752|13748|13769.2|13765.2|13750.4|13746.4|959
1685630400000|2023-06-01 14:40:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1291
1685630700000|2023-06-01 14:45:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|2486
1685631000000|2023-06-01 14:50:00|13741.1|13737.1|13734.8|13730.8|13750.4|13746.4|13734.8|13730.8|1577
1685631300000|2023-06-01 14:55:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13734.8|13730.8|1002
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|655
1685631900000|2023-06-01 15:05:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|502
1685632200000|2023-06-01 15:10:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|840
1685632500000|2023-06-01 15:15:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|998
1685632800000|2023-06-01 15:20:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|387
1685633100000|2023-06-01 15:25:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|889
1685633400000|2023-06-01 15:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|707
1685633700000|2023-06-01 15:35:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|482
1685634000000|2023-06-01 15:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|385
1685634300000|2023-06-01 15:45:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|367
1685634600000|2023-06-01 15:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|370
1685634900000|2023-06-01 15:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|642
1685635200000|2023-06-01 16:00:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|386
1685635500000|2023-06-01 16:05:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|339
1685635800000|2023-06-01 16:10:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|693
1685636100000|2023-06-01 16:15:00|13747.3|13743.3|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|228
1685636400000|2023-06-01 16:20:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|521
1685636700000|2023-06-01 16:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|503
1685637000000|2023-06-01 16:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|389
1685637300000|2023-06-01 16:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|280
1685637600000|2023-06-01 16:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|273
1685637900000|2023-06-01 16:45:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|711
1685638200000|2023-06-01 16:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|336
1685638500000|2023-06-01 16:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|413
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|339
1685639100000|2023-06-01 17:05:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|576
1685639400000|2023-06-01 17:10:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|620
1685639700000|2023-06-01 17:15:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|113
1685640000000|2023-06-01 17:20:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|248
1685640300000|2023-06-01 17:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|263
1685640600000|2023-06-01 17:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|383
1685640900000|2023-06-01 17:35:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|152
1685641200000|2023-06-01 17:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|138
1685641500000|2023-06-01 17:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|171
1685641800000|2023-06-01 17:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|116
1685642100000|2023-06-01 17:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|224
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|133
1685642700000|2023-06-01 18:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|110
1685643000000|2023-06-01 18:10:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|158
1685643300000|2023-06-01 18:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|351
1685643600000|2023-06-01 18:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|301
1685643900000|2023-06-01 18:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|499
1685644200000|2023-06-01 18:30:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|396
1685644500000|2023-06-01 18:35:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|393
1685644800000|2023-06-01 18:40:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|666
1685645100000|2023-06-01 18:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|134
1685645400000|2023-06-01 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13752|13748|697
1685645700000|2023-06-01 18:55:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|1013
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|1172
1685646300000|2023-06-01 19:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|347
1685646600000|2023-06-01 19:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|470
1685646900000|2023-06-01 19:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|407
1685647200000|2023-06-01 19:20:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|237
1685647500000|2023-06-01 19:25:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|337
1685647800000|2023-06-01 19:30:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|564
1685648100000|2023-06-01 19:35:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|271
1685648400000|2023-06-01 19:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|409
1685648700000|2023-06-01 19:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|530
1685649000000|2023-06-01 19:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|800
1685649300000|2023-06-01 19:55:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|1722
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1721
1685649900000|2023-06-01 20:05:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|848
1685650200000|2023-06-01 20:10:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|120
1685650500000|2023-06-01 20:15:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|249
1685650800000|2023-06-01 20:20:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|669
1685651100000|2023-06-01 20:25:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|542
1685651400000|2023-06-01 20:30:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|1161
1685651700000|2023-06-01 20:35:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|529
1685652000000|2023-06-01 20:40:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|460
1685652300000|2023-06-01 20:45:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|160
1685652600000|2023-06-01 20:50:00|13786.4|13782.4|13784.8|13780.8|13786.4|13782.4|13784.8|13780.8|168
1685652900000|2023-06-01 20:55:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|371
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13778.6|13774.6|13783.3|13779.3|13775.4|13771.4|61
1685657100000|2023-06-01 22:05:00|||||||||4
1685657400000|2023-06-01 22:10:00|||||||||3
1685657700000|2023-06-01 22:15:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|48
1685658000000|2023-06-01 22:20:00|13777|13773|13775.4|13771.4|13777|13773|13775.4|13771.4|30
1685658600000|2023-06-01 22:30:00|13777|13773|13772.3|13768.3|13777|13773|13772.3|13768.3|50
1685658900000|2023-06-01 22:35:00|13773.9|13769.9|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|31
1685659200000|2023-06-01 22:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|15
1685659500000|2023-06-01 22:45:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|14
1685659800000|2023-06-01 22:50:00|||||||||1
1685660700000|2023-06-01 23:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|28
1685661000000|2023-06-01 23:10:00|||||||||13
1685661300000|2023-06-01 23:15:00|||||||||6
1685661600000|2023-06-01 23:20:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|17
1685662200000|2023-06-01 23:30:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|28
1685662500000|2023-06-01 23:35:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|16
1685662800000|2023-06-01 23:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|77
1685663100000|2023-06-01 23:45:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|56
1685663400000|2023-06-01 23:50:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|30
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|88
1685577900000|2023-06-01 00:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13692.6|13688.6|188
1685578200000|2023-06-01 00:10:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|77
1685578500000|2023-06-01 00:15:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|114
1685578800000|2023-06-01 00:20:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|24
1685579100000|2023-06-01 00:25:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|30
1685579400000|2023-06-01 00:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|43
1685579700000|2023-06-01 00:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|21
1685580000000|2023-06-01 00:40:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|71
1685580300000|2023-06-01 00:45:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|46
1685580600000|2023-06-01 00:50:00|13703.6|13699.6|13698.9|13694.9|13706.7|13702.7|13697.3|13693.3|71
1685580900000|2023-06-01 00:55:00|13697.3|13693.3|13698.9|13694.9|13700.4|13696.4|13697.3|13693.3|112
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|68
1685581500000|2023-06-01 01:05:00|||||||||35
1685581800000|2023-06-01 01:10:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|134
1685582100000|2023-06-01 01:15:00|13691.1|13687.1|13697.3|13693.3|13698.9|13694.9|13691.1|13687.1|167
1685582400000|2023-06-01 01:20:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|48
1685582700000|2023-06-01 01:25:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|211
1685583000000|2023-06-01 01:30:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|207
1685583300000|2023-06-01 01:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|98
1685583600000|2023-06-01 01:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|134
1685583900000|2023-06-01 01:45:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|196
1685584200000|2023-06-01 01:50:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|152
1685584500000|2023-06-01 01:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|129
1685584800000|2023-06-01 02:00:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|35
1685585100000|2023-06-01 02:05:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|65
1685585400000|2023-06-01 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|53
1685585700000|2023-06-01 02:15:00|||||||||90
1685586000000|2023-06-01 02:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|51
1685586300000|2023-06-01 02:25:00|||||||||22
1685586600000|2023-06-01 02:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|78
1685586900000|2023-06-01 02:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|141
1685587200000|2023-06-01 02:40:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|99
1685587500000|2023-06-01 02:45:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|82
1685587800000|2023-06-01 02:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|94
1685588100000|2023-06-01 02:55:00|||||||||15
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|133
1685588700000|2023-06-01 03:05:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|37
1685589000000|2023-06-01 03:10:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|87
1685589300000|2023-06-01 03:15:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1685589600000|2023-06-01 03:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|12
1685589900000|2023-06-01 03:25:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|54
1685590200000|2023-06-01 03:30:00|13666.1|13662.1|13666.1|13662.1|13667.6|13663.6|13662.9|13658.9|81
1685590500000|2023-06-01 03:35:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|76
1685590800000|2023-06-01 03:40:00|||||||||15
1685591100000|2023-06-01 03:45:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|74
1685591400000|2023-06-01 03:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|46
1685591700000|2023-06-01 03:55:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|110
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|83
1685592300000|2023-06-01 04:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|37
1685592600000|2023-06-01 04:10:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|79
1685592900000|2023-06-01 04:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|73
1685593200000|2023-06-01 04:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|160
1685593500000|2023-06-01 04:25:00|||||||||24
1685593800000|2023-06-01 04:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|53
1685594100000|2023-06-01 04:35:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|17
1685594400000|2023-06-01 04:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|14
1685594700000|2023-06-01 04:45:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|41
1685595000000|2023-06-01 04:50:00|||||||||12
1685595300000|2023-06-01 04:55:00|||||||||3
1685595600000|2023-06-01 05:00:00|||||||||13
1685595900000|2023-06-01 05:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|76
1685596200000|2023-06-01 05:10:00|||||||||10
1685596500000|2023-06-01 05:15:00|||||||||54
1685596800000|2023-06-01 05:20:00|||||||||7
1685597100000|2023-06-01 05:25:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|65
1685597400000|2023-06-01 05:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|62
1685597700000|2023-06-01 05:35:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|80
1685598000000|2023-06-01 05:40:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|154
1685598300000|2023-06-01 05:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|21
1685598600000|2023-06-01 05:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|29
1685598900000|2023-06-01 05:55:00|||||||||24
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|152
1685599500000|2023-06-01 06:05:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|168
1685599800000|2023-06-01 06:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|225
1685600100000|2023-06-01 06:15:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|94
1685600400000|2023-06-01 06:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|166
1685600700000|2023-06-01 06:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|96
1685601000000|2023-06-01 06:30:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|117
1685601300000|2023-06-01 06:35:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13653.6|13649.6|267
1685601600000|2023-06-01 06:40:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|817
1685601900000|2023-06-01 06:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|466
1685602200000|2023-06-01 06:50:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|464
1685602500000|2023-06-01 06:55:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|233
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|276
1685603100000|2023-06-01 07:05:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|363
1685603400000|2023-06-01 07:10:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|718
1685603700000|2023-06-01 07:15:00|13630.1|13626.1|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|200
1685604000000|2023-06-01 07:20:00|13631.7|13627.7|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|315
1685604300000|2023-06-01 07:25:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|349
1685604600000|2023-06-01 07:30:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|250
1685604900000|2023-06-01 07:35:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|301
1685605200000|2023-06-01 07:40:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|579
1685605500000|2023-06-01 07:45:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|113
1685605800000|2023-06-01 07:50:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|240
1685606100000|2023-06-01 07:55:00|13642.6|13638.6|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|168
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|429
1685606700000|2023-06-01 08:05:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|90
1685607000000|2023-06-01 08:10:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|212
1685607300000|2023-06-01 08:15:00|13631.7|13627.7|13631.7|13627.7|13636.4|13632.4|13631.7|13627.7|195
1685607600000|2023-06-01 08:20:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|87
1685607900000|2023-06-01 08:25:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13633.3|13629.3|122
1685608200000|2023-06-01 08:30:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|93
1685608500000|2023-06-01 08:35:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|76
1685608800000|2023-06-01 08:40:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|148
1685609100000|2023-06-01 08:45:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|100
1685609400000|2023-06-01 08:50:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|227
1685609700000|2023-06-01 08:55:00|13644.2|13640.2|13647.3|13643.3|13653.6|13649.6|13637.9|13633.9|496
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|243
1685610300000|2023-06-01 09:05:00|13642.6|13638.6|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|106
1685610600000|2023-06-01 09:10:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|483
1685610900000|2023-06-01 09:15:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|157
1685611200000|2023-06-01 09:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|105
1685611500000|2023-06-01 09:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|48
1685611800000|2023-06-01 09:30:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|125
1685612100000|2023-06-01 09:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|131
1685612400000|2023-06-01 09:40:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1685612700000|2023-06-01 09:45:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|70
1685613000000|2023-06-01 09:50:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|60
1685613300000|2023-06-01 09:55:00|13637.9|13633.9|13633.3|13629.3|13641.1|13637.1|13631.7|13627.7|204
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|113
1685613900000|2023-06-01 10:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|62
1685614200000|2023-06-01 10:10:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|45
1685614500000|2023-06-01 10:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|245
1685614800000|2023-06-01 10:20:00|13634.8|13630.8|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|66
1685615100000|2023-06-01 10:25:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|84
1685615400000|2023-06-01 10:30:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|46
1685615700000|2023-06-01 10:35:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|230
1685616000000|2023-06-01 10:40:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|267
1685616300000|2023-06-01 10:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|414
1685616600000|2023-06-01 10:50:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|305
1685616900000|2023-06-01 10:55:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|98
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|172
1685617500000|2023-06-01 11:05:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|116
1685617800000|2023-06-01 11:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1685618100000|2023-06-01 11:15:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|162
1685618400000|2023-06-01 11:20:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|464
1685618700000|2023-06-01 11:25:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|480
1685619000000|2023-06-01 11:30:00|13675.4|13671.4|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|154
1685619300000|2023-06-01 11:35:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|384
1685619600000|2023-06-01 11:40:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|328
1685619900000|2023-06-01 11:45:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|486
1685620200000|2023-06-01 11:50:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|310
1685620500000|2023-06-01 11:55:00|13687.9|13683.9|13712.9|13708.9|13716.1|13712.1|13687.9|13683.9|1529
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1451
1685621100000|2023-06-01 12:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|789
1685621400000|2023-06-01 12:10:00|13719.2|13715.2|13716.1|13712.1|13728.6|13724.6|13711.4|13707.4|917
1685621700000|2023-06-01 12:15:00|13720.8|13716.8|13722.3|13718.3|13731.7|13727.7|13686.4|13682.4|1937
1685622000000|2023-06-01 12:20:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13700.4|13696.4|1915
1685622300000|2023-06-01 12:25:00|13714.5|13710.5|13708.3|13704.3|13719.2|13715.2|13706.7|13702.7|1014
1685622600000|2023-06-01 12:30:00|13711.4|13707.4|13737.9|13733.9|13747.3|13743.3|13709.8|13705.8|2122
1685622900000|2023-06-01 12:35:00|13736.4|13732.4|13756.7|13752.7|13762.9|13758.9|13731.7|13727.7|1912
1685623200000|2023-06-01 12:40:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|1413
1685623500000|2023-06-01 12:45:00|13753.6|13749.6|13769.2|13765.2|13769.2|13765.2|13753.6|13749.6|1605
1685623800000|2023-06-01 12:50:00|13772.3|13768.3|13787.9|13783.9|13787.9|13783.9|13772.3|13768.3|1985
1685624100000|2023-06-01 12:55:00|13784.8|13780.8|13784.8|13780.8|13792.6|13788.6|13781.7|13777.7|1944
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13769.2|13765.2|13787.9|13783.9|13766.1|13762.1|2134
1685624700000|2023-06-01 13:05:00|13772.3|13768.3|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1666
1685625000000|2023-06-01 13:10:00|13775.4|13771.4|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|885
1685625300000|2023-06-01 13:15:00|13773.9|13769.9|13791.1|13787.1|13791.1|13787.1|13772.3|13768.3|625
1685625600000|2023-06-01 13:20:00|13787.9|13783.9|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|1715
1685625900000|2023-06-01 13:25:00|13773.9|13769.9|13791.1|13787.1|13794.2|13790.2|13773.9|13769.9|1201
1685626200000|2023-06-01 13:30:00|13787.9|13783.9|13812.9|13808.9|13816.1|13812.1|13787.9|13783.9|1560
1685626500000|2023-06-01 13:35:00|13809.8|13805.8|13800.4|13796.4|13816.1|13812.1|13797.3|13793.3|1563
1685626800000|2023-06-01 13:40:00|13802|13798|13795.8|13791.8|13806.7|13802.7|13795.8|13791.8|1389
1685627100000|2023-06-01 13:45:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|1241
1685627400000|2023-06-01 13:50:00|13781.7|13777.7|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|631
1685627700000|2023-06-01 13:55:00|13784.8|13780.8|13791.1|13787.1|13797.3|13793.3|13778.6|13774.6|1367
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13797.3|13793.3|13834.8|13830.8|13789.5|13785.5|2221
1685628300000|2023-06-01 14:05:00|13800.4|13796.4|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|2228
1685628600000|2023-06-01 14:10:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13770.8|13766.8|1720
1685628900000|2023-06-01 14:15:00|13786.4|13782.4|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|1316
1685629200000|2023-06-01 14:20:00|13792.6|13788.6|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|1174
1685629500000|2023-06-01 14:25:00|13784.8|13780.8|13775.4|13771.4|13787.9|13783.9|13769.2|13765.2|773
1685629800000|2023-06-01 14:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|746
1685630100000|2023-06-01 14:35:00|13769.2|13765.2|13752|13748|13769.2|13765.2|13750.4|13746.4|959
1685630400000|2023-06-01 14:40:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1291
1685630700000|2023-06-01 14:45:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|2486
1685631000000|2023-06-01 14:50:00|13741.1|13737.1|13734.8|13730.8|13750.4|13746.4|13734.8|13730.8|1577
1685631300000|2023-06-01 14:55:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13734.8|13730.8|1002
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|655
1685631900000|2023-06-01 15:05:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|502
1685632200000|2023-06-01 15:10:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|840
1685632500000|2023-06-01 15:15:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|998
1685632800000|2023-06-01 15:20:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|387
1685633100000|2023-06-01 15:25:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|889
1685633400000|2023-06-01 15:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|707
1685633700000|2023-06-01 15:35:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|482
1685634000000|2023-06-01 15:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|385
1685634300000|2023-06-01 15:45:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|367
1685634600000|2023-06-01 15:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|370
1685634900000|2023-06-01 15:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|642
1685635200000|2023-06-01 16:00:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|386
1685635500000|2023-06-01 16:05:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|339
1685635800000|2023-06-01 16:10:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|693
1685636100000|2023-06-01 16:15:00|13747.3|13743.3|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|228
1685636400000|2023-06-01 16:20:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|521
1685636700000|2023-06-01 16:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|503
1685637000000|2023-06-01 16:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|389
1685637300000|2023-06-01 16:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|280
1685637600000|2023-06-01 16:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|273
1685637900000|2023-06-01 16:45:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|711
1685638200000|2023-06-01 16:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|336
1685638500000|2023-06-01 16:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|413
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|339
1685639100000|2023-06-01 17:05:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|576
1685639400000|2023-06-01 17:10:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|620
1685639700000|2023-06-01 17:15:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|113
1685640000000|2023-06-01 17:20:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|248
1685640300000|2023-06-01 17:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|263
1685640600000|2023-06-01 17:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|383
1685640900000|2023-06-01 17:35:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|152
1685641200000|2023-06-01 17:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|138
1685641500000|2023-06-01 17:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|171
1685641800000|2023-06-01 17:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|116
1685642100000|2023-06-01 17:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|224
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|133
1685642700000|2023-06-01 18:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|110
1685643000000|2023-06-01 18:10:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|158
1685643300000|2023-06-01 18:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|351
1685643600000|2023-06-01 18:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|301
1685643900000|2023-06-01 18:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|499
1685644200000|2023-06-01 18:30:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|396
1685644500000|2023-06-01 18:35:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|393
1685644800000|2023-06-01 18:40:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|666
1685645100000|2023-06-01 18:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|134
1685645400000|2023-06-01 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13752|13748|697
1685645700000|2023-06-01 18:55:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|1013
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|1172
1685646300000|2023-06-01 19:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|347
1685646600000|2023-06-01 19:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|470
1685646900000|2023-06-01 19:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|407
1685647200000|2023-06-01 19:20:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|237
1685647500000|2023-06-01 19:25:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|337
1685647800000|2023-06-01 19:30:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|564
1685648100000|2023-06-01 19:35:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|271
1685648400000|2023-06-01 19:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|409
1685648700000|2023-06-01 19:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|530
1685649000000|2023-06-01 19:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|800
1685649300000|2023-06-01 19:55:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|1722
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1721
1685649900000|2023-06-01 20:05:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|848
1685650200000|2023-06-01 20:10:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|120
1685650500000|2023-06-01 20:15:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|249
1685650800000|2023-06-01 20:20:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|669
1685651100000|2023-06-01 20:25:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|542
1685651400000|2023-06-01 20:30:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|1161
1685651700000|2023-06-01 20:35:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|529
1685652000000|2023-06-01 20:40:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|460
1685652300000|2023-06-01 20:45:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|160
1685652600000|2023-06-01 20:50:00|13786.4|13782.4|13784.8|13780.8|13786.4|13782.4|13784.8|13780.8|168
1685652900000|2023-06-01 20:55:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|371
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13778.6|13774.6|13783.3|13779.3|13775.4|13771.4|61
1685657100000|2023-06-01 22:05:00|||||||||4
1685657400000|2023-06-01 22:10:00|||||||||3
1685657700000|2023-06-01 22:15:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|48
1685658000000|2023-06-01 22:20:00|13777|13773|13775.4|13771.4|13777|13773|13775.4|13771.4|30
1685658600000|2023-06-01 22:30:00|13777|13773|13772.3|13768.3|13777|13773|13772.3|13768.3|50
1685658900000|2023-06-01 22:35:00|13773.9|13769.9|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|31
1685659200000|2023-06-01 22:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|15
1685659500000|2023-06-01 22:45:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|14
1685659800000|2023-06-01 22:50:00|||||||||1
1685660700000|2023-06-01 23:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|28
1685661000000|2023-06-01 23:10:00|||||||||13
1685661300000|2023-06-01 23:15:00|||||||||6
1685661600000|2023-06-01 23:20:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|17
1685662200000|2023-06-01 23:30:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|28
1685662500000|2023-06-01 23:35:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|16
1685662800000|2023-06-01 23:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|77
1685663100000|2023-06-01 23:45:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|56
1685663400000|2023-06-01 23:50:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|30
1685664000000|2023-06-02 00:00:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|100
1685664300000|2023-06-02 00:05:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13770.8|13766.8|41
1685664600000|2023-06-02 00:10:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|58
1685664900000|2023-06-02 00:15:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|130
1685665200000|2023-06-02 00:20:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|56
1685665500000|2023-06-02 00:25:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|43
1685665800000|2023-06-02 00:30:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|33
1685666100000|2023-06-02 00:35:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|11
1685666400000|2023-06-02 00:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|51
1685666700000|2023-06-02 00:45:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|116
1685667000000|2023-06-02 00:50:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|18
1685667300000|2023-06-02 00:55:00|||||||||7
1685667600000|2023-06-02 01:00:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|97
1685667900000|2023-06-02 01:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|41
1685668200000|2023-06-02 01:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|45
1685668500000|2023-06-02 01:15:00|||||||||8
1685668800000|2023-06-02 01:20:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|40
1685669100000|2023-06-02 01:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|56
1685669400000|2023-06-02 01:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|45
1685669700000|2023-06-02 01:35:00|||||||||71
1685670000000|2023-06-02 01:40:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|26
1685670300000|2023-06-02 01:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685670600000|2023-06-02 01:50:00|||||||||1
1685670900000|2023-06-02 01:55:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|50
1685671200000|2023-06-02 02:00:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|95
1685671500000|2023-06-02 02:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685671800000|2023-06-02 02:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|25
1685672100000|2023-06-02 02:15:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|25
1685672400000|2023-06-02 02:20:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|23
1685672700000|2023-06-02 02:25:00|||||||||27
1685673000000|2023-06-02 02:30:00|||||||||24
1685673300000|2023-06-02 02:35:00|||||||||13
1685673600000|2023-06-02 02:40:00|||||||||13
1685673900000|2023-06-02 02:45:00|||||||||50
1685674200000|2023-06-02 02:50:00|||||||||49
1685674500000|2023-06-02 02:55:00|||||||||35
1685674800000|2023-06-02 03:00:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|70
1685675100000|2023-06-02 03:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|95
1685675400000|2023-06-02 03:10:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|59
1685675700000|2023-06-02 03:15:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|34
1685676000000|2023-06-02 03:20:00|||||||||3
1685676300000|2023-06-02 03:25:00|||||||||16
1685676600000|2023-06-02 03:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685676900000|2023-06-02 03:35:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|80
1685677200000|2023-06-02 03:40:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|22
1685677500000|2023-06-02 03:45:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|53
1685677800000|2023-06-02 03:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|22
1685678100000|2023-06-02 03:55:00|13758.3|13754.3|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|21
1685678700000|2023-06-02 04:05:00|13758.3|13754.3|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|31
1685679000000|2023-06-02 04:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|8
1685679300000|2023-06-02 04:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|19
1685679600000|2023-06-02 04:20:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|13
1685679900000|2023-06-02 04:25:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|46
1685680200000|2023-06-02 04:30:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|76
1685680500000|2023-06-02 04:35:00|||||||||2
1685680800000|2023-06-02 04:40:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|33
1685681100000|2023-06-02 04:45:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|38
1685681400000|2023-06-02 04:50:00|||||||||1
1685681700000|2023-06-02 04:55:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|18
1685682000000|2023-06-02 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|20
1685682300000|2023-06-02 05:05:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|121
1685682600000|2023-06-02 05:10:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13752|13748|85
1685682900000|2023-06-02 05:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|22
1685683200000|2023-06-02 05:20:00|||||||||4
1685683500000|2023-06-02 05:25:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|108
1685683800000|2023-06-02 05:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|123
1685684100000|2023-06-02 05:35:00|||||||||9
1685684400000|2023-06-02 05:40:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|40
1685684700000|2023-06-02 05:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|52
1685685000000|2023-06-02 05:50:00|||||||||36
1685685300000|2023-06-02 05:55:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|27
1685685600000|2023-06-02 06:00:00|13756.7|13752.7|13755.1|13751.1|13756.7|13752.7|13753.6|13749.6|110
1685685900000|2023-06-02 06:05:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|136
1685686200000|2023-06-02 06:10:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|38
1685686500000|2023-06-02 06:15:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|156
1685686800000|2023-06-02 06:20:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13
1685687100000|2023-06-02 06:25:00|13748.9|13744.9|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|175
1685687400000|2023-06-02 06:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|128
1685687700000|2023-06-02 06:35:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|133
1685688000000|2023-06-02 06:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|85
1685688300000|2023-06-02 06:45:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|156
1685688600000|2023-06-02 06:50:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|112
1685688900000|2023-06-02 06:55:00|13769.2|13765.2|13767.6|13763.6|13769.2|13765.2|13762.9|13758.9|481
1685689200000|2023-06-02 07:00:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|310
1685689500000|2023-06-02 07:05:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|363
1685689800000|2023-06-02 07:10:00|13762.9|13758.9|13761.4|13757.4|13775.4|13771.4|13759.8|13755.8|260
1685690100000|2023-06-02 07:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|104
1685690400000|2023-06-02 07:20:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|105
1685690700000|2023-06-02 07:25:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|100
1685691000000|2023-06-02 07:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|224
1685691300000|2023-06-02 07:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|240
1685691600000|2023-06-02 07:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|176
1685691900000|2023-06-02 07:45:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|162
1685692200000|2023-06-02 07:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|263
1685692500000|2023-06-02 07:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|72
1685692800000|2023-06-02 08:00:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|210
1685693100000|2023-06-02 08:05:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|303
1685693400000|2023-06-02 08:10:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|143
1685693700000|2023-06-02 08:15:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|184
1685694000000|2023-06-02 08:20:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|51
1685694300000|2023-06-02 08:25:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|92
1685694600000|2023-06-02 08:30:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|55
1685694900000|2023-06-02 08:35:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|136
1685695200000|2023-06-02 08:40:00|||||||||33
1685695500000|2023-06-02 08:45:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|77
1685695800000|2023-06-02 08:50:00|13759.8|13755.8|13761.4|13757.4|13764.5|13760.5|13759.8|13755.8|245
1685696100000|2023-06-02 08:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|80
1685696400000|2023-06-02 09:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|240
1685696700000|2023-06-02 09:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|48
1685697000000|2023-06-02 09:10:00|13758.3|13754.3|13752|13748|13758.3|13754.3|13750.4|13746.4|147
1685697300000|2023-06-02 09:15:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|313
1685697600000|2023-06-02 09:20:00|13750.4|13746.4|13748.9|13744.9|13750.4|13746.4|13747.3|13743.3|160
1685697900000|2023-06-02 09:25:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|59
1685698200000|2023-06-02 09:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|87
1685698500000|2023-06-02 09:35:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|13
1685698800000|2023-06-02 09:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|151
1685699100000|2023-06-02 09:45:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|244
1685699400000|2023-06-02 09:50:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|52
1685699700000|2023-06-02 09:55:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|75
1685700000000|2023-06-02 10:00:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13758.3|13754.3|72
1685700300000|2023-06-02 10:05:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|126
1685700600000|2023-06-02 10:10:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13750.4|13746.4|127
1685700900000|2023-06-02 10:15:00|13752|13748|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|204
1685701200000|2023-06-02 10:20:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|61
1685701500000|2023-06-02 10:25:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|76
1685701800000|2023-06-02 10:30:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|72
1685702100000|2023-06-02 10:35:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|42
1685702400000|2023-06-02 10:40:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|128
1685702700000|2023-06-02 10:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|80
1685703000000|2023-06-02 10:50:00|||||||||45
1685703300000|2023-06-02 10:55:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|174
1685703600000|2023-06-02 11:00:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|135
1685703900000|2023-06-02 11:05:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|253
1685704200000|2023-06-02 11:10:00|13759.8|13755.8|13761.4|13757.4|13762.9|13758.9|13758.3|13754.3|407
1685704500000|2023-06-02 11:15:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|84
1685704800000|2023-06-02 11:20:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|120
1685705100000|2023-06-02 11:25:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|197
1685705400000|2023-06-02 11:30:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|487
1685705700000|2023-06-02 11:35:00|13770.8|13766.8|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|558
1685706000000|2023-06-02 11:40:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|237
1685706300000|2023-06-02 11:45:00|13781.7|13777.7|13783.3|13779.3|13787.9|13783.9|13781.7|13777.7|340
1685706600000|2023-06-02 11:50:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|376
1685706900000|2023-06-02 11:55:00|13778.6|13774.6|13787.9|13783.9|13787.9|13783.9|13775.4|13771.4|581
1685707200000|2023-06-02 12:00:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13778.6|13774.6|725
1685707500000|2023-06-02 12:05:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|177
1685707800000|2023-06-02 12:10:00|13781.7|13777.7|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|606
1685708100000|2023-06-02 12:15:00|13775.4|13771.4|13762.9|13758.9|13781.7|13777.7|13759.8|13755.8|788
1685708400000|2023-06-02 12:20:00|13761.4|13757.4|13750.4|13746.4|13761.4|13757.4|13750.4|13746.4|919
1685708700000|2023-06-02 12:25:00|13752|13748|13761.4|13757.4|13770.8|13766.8|13750.4|13746.4|1097
1685709000000|2023-06-02 12:30:00|13759.8|13755.8|13748.9|13744.9|13759.8|13755.8|13702|13698|2288
1685709300000|2023-06-02 12:35:00|13750.4|13746.4|13739.5|13735.5|13753.6|13749.6|13734.8|13730.8|1555
1685709600000|2023-06-02 12:40:00|13741.1|13737.1|13703.6|13699.6|13744.2|13740.2|13697.3|13693.3|1552
1685709900000|2023-06-02 12:45:00|13702|13698|13700.4|13696.4|13722.3|13718.3|13700.4|13696.4|1964
1685710200000|2023-06-02 12:50:00|13702|13698|13722.3|13718.3|13722.3|13718.3|13684.8|13680.8|1223
1685710500000|2023-06-02 12:55:00|13720.8|13716.8|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1768
1685710800000|2023-06-02 13:00:00|13725.4|13721.4|13728.6|13724.6|13742.6|13738.6|13717.6|13713.6|993
1685711100000|2023-06-02 13:05:00|13727|13723|13737.9|13733.9|13741.1|13737.1|13725.4|13721.4|1414
1685711400000|2023-06-02 13:10:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|948
1685711700000|2023-06-02 13:15:00|13737.9|13733.9|13728.6|13724.6|13747.3|13743.3|13728.6|13724.6|1091
1685712000000|2023-06-02 13:20:00|13731.7|13727.7|13750.4|13746.4|13753.6|13749.6|13731.7|13727.7|511
1685712300000|2023-06-02 13:25:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|851
1685712600000|2023-06-02 13:30:00|13753.6|13749.6|13744.2|13740.2|13762.9|13758.9|13737.9|13733.9|995
1685712900000|2023-06-02 13:35:00|13741.1|13737.1|13728.6|13724.6|13742.6|13738.6|13719.2|13715.2|1220
1685713200000|2023-06-02 13:40:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|693
1685713500000|2023-06-02 13:45:00|13722.3|13718.3|13706.7|13702.7|13722.3|13718.3|13703.6|13699.6|1628
1685713800000|2023-06-02 13:50:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|1258
1685714100000|2023-06-02 13:55:00|13703.6|13699.6|13697.3|13693.3|13706.7|13702.7|13691.1|13687.1|1019
1685714400000|2023-06-02 14:00:00|13694.2|13690.2|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|1167
1685714700000|2023-06-02 14:05:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|880
1685715000000|2023-06-02 14:10:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|756
1685715300000|2023-06-02 14:15:00|13678.6|13674.6|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|796
1685715600000|2023-06-02 14:20:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|2075
1685715900000|2023-06-02 14:25:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|1843
1685716200000|2023-06-02 14:30:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|1646
1685716500000|2023-06-02 14:35:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|768
1685716800000|2023-06-02 14:40:00|13692.6|13688.6|13683.3|13679.3|13694.2|13690.2|13681.7|13677.7|904
1685717100000|2023-06-02 14:45:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|896
1685717400000|2023-06-02 14:50:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|557
1685717700000|2023-06-02 14:55:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|568
1685718000000|2023-06-02 15:00:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|1056
1685718300000|2023-06-02 15:05:00|13689.5|13685.5|13686.4|13682.4|13691.1|13687.1|13684.8|13680.8|862
1685718600000|2023-06-02 15:10:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|716
1685718900000|2023-06-02 15:15:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13673.9|13669.9|896
1685719200000|2023-06-02 15:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|945
1685719500000|2023-06-02 15:25:00|13677|13673|13681.7|13677.7|13684.8|13680.8|13677|13673|580
1685719800000|2023-06-02 15:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|545
1685720100000|2023-06-02 15:35:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|144
1685720400000|2023-06-02 15:40:00|13681.7|13677.7|13666.1|13662.1|13681.7|13677.7|13662.9|13658.9|1435
1685720700000|2023-06-02 15:45:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|476
1685721000000|2023-06-02 15:50:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|638
1685721300000|2023-06-02 15:55:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|301
1685721600000|2023-06-02 16:00:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|224
1685721900000|2023-06-02 16:05:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|437
1685722200000|2023-06-02 16:10:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|909
1685722500000|2023-06-02 16:15:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|559
1685722800000|2023-06-02 16:20:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|649
1685723100000|2023-06-02 16:25:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|613
1685723400000|2023-06-02 16:30:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|706
1685723700000|2023-06-02 16:35:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|682
1685724000000|2023-06-02 16:40:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|708
1685724300000|2023-06-02 16:45:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|360
1685724600000|2023-06-02 16:50:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|268
1685724900000|2023-06-02 16:55:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|559
1685725200000|2023-06-02 17:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|252
1685725500000|2023-06-02 17:05:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13648.9|13644.9|184
1685725800000|2023-06-02 17:10:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|300
1685726100000|2023-06-02 17:15:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|401
1685726400000|2023-06-02 17:20:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|230
1685726700000|2023-06-02 17:25:00|13645.8|13641.8|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|294
1685727000000|2023-06-02 17:30:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|784
1685727300000|2023-06-02 17:35:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|303
1685727600000|2023-06-02 17:40:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|411
1685727900000|2023-06-02 17:45:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|442
1685728200000|2023-06-02 17:50:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|539
1685728500000|2023-06-02 17:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|425
1685728800000|2023-06-02 18:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|136
1685729100000|2023-06-02 18:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|514
1685729400000|2023-06-02 18:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|229
1685729700000|2023-06-02 18:15:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13623.9|13619.9|410
1685730000000|2023-06-02 18:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|325
1685730300000|2023-06-02 18:25:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|282
1685730600000|2023-06-02 18:30:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|330
1685730900000|2023-06-02 18:35:00|13631.7|13627.7|13636.4|13632.4|13636.4|13632.4|13631.7|13627.7|344
1685731200000|2023-06-02 18:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|397
1685731500000|2023-06-02 18:45:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|342
1685731800000|2023-06-02 18:50:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|447
1685732100000|2023-06-02 18:55:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|772
1685732400000|2023-06-02 19:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|298
1685732700000|2023-06-02 19:05:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|350
1685733000000|2023-06-02 19:10:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|277
1685733300000|2023-06-02 19:15:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|213
1685733600000|2023-06-02 19:20:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|403
1685733900000|2023-06-02 19:25:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|357
1685734200000|2023-06-02 19:30:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|373
1685734500000|2023-06-02 19:35:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|229
1685734800000|2023-06-02 19:40:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|127
1685735100000|2023-06-02 19:45:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|529
1685735400000|2023-06-02 19:50:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|617
1685735700000|2023-06-02 19:55:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|2790
1685736000000|2023-06-02 20:00:00|13625.4|13621.4|13627|13623|13628.6|13624.6|13616.1|13612.1|2695
1685736300000|2023-06-02 20:05:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|481
1685736600000|2023-06-02 20:10:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|226
1685736900000|2023-06-02 20:15:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|269
1685737200000|2023-06-02 20:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|533
1685737500000|2023-06-02 20:25:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|346
1685737800000|2023-06-02 20:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|161
1685738100000|2023-06-02 20:35:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|64
1685738400000|2023-06-02 20:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|128
1685738700000|2023-06-02 20:45:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|140
1685739000000|2023-06-02 20:50:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|317
1685739300000|2023-06-02 20:55:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|445
1685916000000|2023-06-04 22:00:00|13595.8|13591.8|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|151
1685916300000|2023-06-04 22:05:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|74
1685916600000|2023-06-04 22:10:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|36
1685916900000|2023-06-04 22:15:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|47
1685917200000|2023-06-04 22:20:00|||||||||1
1685917500000|2023-06-04 22:25:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|26
1685917800000|2023-06-04 22:30:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|114
1685918100000|2023-06-04 22:35:00|13609.8|13605.8|13611.4|13607.4|13612.9|13608.9|13609.8|13605.8|32
1685918400000|2023-06-04 22:40:00|13612.9|13608.9|13612.9|13608.9|13614.5|13610.5|13612.9|13608.9|7
1685918700000|2023-06-04 22:45:00|13614.5|13610.5|13614.5|13610.5|13616.1|13612.1|13614.5|13610.5|6
1685919000000|2023-06-04 22:50:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|10
1685919600000|2023-06-04 23:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|14
1685919900000|2023-06-04 23:05:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|9
1685920200000|2023-06-04 23:10:00|13603.6|13599.6|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|11
1685920500000|2023-06-04 23:15:00|13608.3|13604.3|13603.6|13599.6|13608.3|13604.3|13603.6|13599.6|49
1685920800000|2023-06-04 23:20:00|||||||||1
1685921100000|2023-06-04 23:25:00|||||||||7
1685921400000|2023-06-04 23:30:00|13605.1|13601.1|13600.4|13596.4|13605.1|13601.1|13600.4|13596.4|41
1685921700000|2023-06-04 23:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|2
1685922000000|2023-06-04 23:40:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|20
1685922300000|2023-06-04 23:45:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|39
1685922600000|2023-06-04 23:50:00|13603.6|13599.6|13602|13598|13603.6|13599.6|13602|13598|46
1685922900000|2023-06-04 23:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|8
1685923200000|2023-06-05 00:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|9
1685923500000|2023-06-05 00:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|52
1685923800000|2023-06-05 00:10:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|55
1685924100000|2023-06-05 00:15:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|92
1685924400000|2023-06-05 00:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|74
1685924700000|2023-06-05 00:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|48
1685925000000|2023-06-05 00:30:00|13600.4|13596.4|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|163
1685925300000|2023-06-05 00:35:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|66
1685925600000|2023-06-05 00:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|52
1685925900000|2023-06-05 00:45:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|34
1685926200000|2023-06-05 00:50:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|55
1685926500000|2023-06-05 00:55:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|118
1685926800000|2023-06-05 01:00:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|121
1685927100000|2023-06-05 01:05:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|108
1685927400000|2023-06-05 01:10:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13581.7|13577.7|124
1685927700000|2023-06-05 01:15:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|58
1685928000000|2023-06-05 01:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|240
1685928300000|2023-06-05 01:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|26
1685928600000|2023-06-05 01:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|90
1685928900000|2023-06-05 01:35:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|98
1685929200000|2023-06-05 01:40:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|68
1685929500000|2023-06-05 01:45:00|13586.4|13582.4|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|73
1685929800000|2023-06-05 01:50:00|||||||||2
1685930100000|2023-06-05 01:55:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|170
1685930400000|2023-06-05 02:00:00|||||||||16
1685930700000|2023-06-05 02:05:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|38
1685931000000|2023-06-05 02:10:00|||||||||11
1685931300000|2023-06-05 02:15:00|||||||||14
1685931600000|2023-06-05 02:20:00|||||||||6
1685931900000|2023-06-05 02:25:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|37
1685932200000|2023-06-05 02:30:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13580.1|13576.1|100
1685932500000|2023-06-05 02:35:00|||||||||16
1685932800000|2023-06-05 02:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|34
1685933100000|2023-06-05 02:45:00|||||||||33
1685933400000|2023-06-05 02:50:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|51
1685933700000|2023-06-05 02:55:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|64
1685934000000|2023-06-05 03:00:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|68
1685934300000|2023-06-05 03:05:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|44
1685934600000|2023-06-05 03:10:00|||||||||15
1685934900000|2023-06-05 03:15:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|12
1685935200000|2023-06-05 03:20:00|||||||||5
1685935500000|2023-06-05 03:25:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|26
1685935800000|2023-06-05 03:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|22
1685936100000|2023-06-05 03:35:00|||||||||20
1685936400000|2023-06-05 03:40:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|12
1685936700000|2023-06-05 03:45:00|||||||||7
1685937000000|2023-06-05 03:50:00|||||||||3
1685937300000|2023-06-05 03:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|78
1685937600000|2023-06-05 04:00:00|||||||||6
1685937900000|2023-06-05 04:05:00|13589.5|13585.5|13587.9|13583.9|13589.5|13585.5|13587.9|13583.9|22
1685938200000|2023-06-05 04:10:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|44
1685938500000|2023-06-05 04:15:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|127
1685938800000|2023-06-05 04:20:00|||||||||8
1685939100000|2023-06-05 04:25:00|||||||||7
1685939400000|2023-06-05 04:30:00|||||||||16
1685939700000|2023-06-05 04:35:00|||||||||42
1685940000000|2023-06-05 04:40:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|22
1685940300000|2023-06-05 04:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|56
1685940600000|2023-06-05 04:50:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|41
1685940900000|2023-06-05 04:55:00|||||||||25
1685941200000|2023-06-05 05:00:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|79
1685941500000|2023-06-05 05:05:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|37
1685941800000|2023-06-05 05:10:00|13578.6|13574.6|13578.6|13574.6|13580.1|13576.1|13575.4|13571.4|94
1685942100000|2023-06-05 05:15:00|||||||||7
1685942400000|2023-06-05 05:20:00|||||||||24
1685942700000|2023-06-05 05:25:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|59
1685943000000|2023-06-05 05:30:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|93
1685943300000|2023-06-05 05:35:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|41
1685943600000|2023-06-05 05:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|38
1685943900000|2023-06-05 05:45:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|137
1685944200000|2023-06-05 05:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|55
1685944500000|2023-06-05 05:55:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|28
1685944800000|2023-06-05 06:00:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13556.7|13552.7|142
1685945100000|2023-06-05 06:05:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|362
1685945400000|2023-06-05 06:10:00|13545.8|13541.8|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|138
1685945700000|2023-06-05 06:15:00|13545.8|13541.8|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|164
1685946000000|2023-06-05 06:20:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|180
1685946300000|2023-06-05 06:25:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|152
1685946600000|2023-06-05 06:30:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|134
1685946900000|2023-06-05 06:35:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|145
1685947200000|2023-06-05 06:40:00|13536.4|13532.4|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|109
1685947500000|2023-06-05 06:45:00|13545.8|13541.8|13548.9|13544.9|13550.4|13546.4|13544.2|13540.2|107
1685947800000|2023-06-05 06:50:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|110
1685948100000|2023-06-05 06:55:00|13542.6|13538.6|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|122
1685948400000|2023-06-05 07:00:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|259
1685948700000|2023-06-05 07:05:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|180
1685949000000|2023-06-05 07:10:00|13539.5|13535.5|13530.1|13526.1|13544.2|13540.2|13528.6|13524.6|392
1685949300000|2023-06-05 07:15:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|183
1685949600000|2023-06-05 07:20:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|216
1685949900000|2023-06-05 07:25:00|13530.1|13526.1|13522.3|13518.3|13530.1|13526.1|13519.2|13515.2|275
1685950200000|2023-06-05 07:30:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|113
1685950500000|2023-06-05 07:35:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|173
1685950800000|2023-06-05 07:40:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|155
1685951100000|2023-06-05 07:45:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|143
1685951400000|2023-06-05 07:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|127
1685951700000|2023-06-05 07:55:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|142
1685952000000|2023-06-05 08:00:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|217
1685952300000|2023-06-05 08:05:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13517.6|13513.6|192
1685952600000|2023-06-05 08:10:00|13525.4|13521.4|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|158
1685952900000|2023-06-05 08:15:00|13533.3|13529.3|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|122
1685953200000|2023-06-05 08:20:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|77
1685953500000|2023-06-05 08:25:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|186
1685953800000|2023-06-05 08:30:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|94
1685954100000|2023-06-05 08:35:00|13527|13523|13528.6|13524.6|13531.7|13527.7|13527|13523|48
1685954400000|2023-06-05 08:40:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|62
1685954700000|2023-06-05 08:45:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|68
1685955000000|2023-06-05 08:50:00|13520.8|13516.8|13516.1|13512.1|13520.8|13516.8|13516.1|13512.1|143
1685955300000|2023-06-05 08:55:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|354
1685955600000|2023-06-05 09:00:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|171
1685955900000|2023-06-05 09:05:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|135
1685956200000|2023-06-05 09:10:00|13512.9|13508.9|13519.2|13515.2|13520.8|13516.8|13512.9|13508.9|74
1685956500000|2023-06-05 09:15:00|13520.8|13516.8|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|127
1685956800000|2023-06-05 09:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|285
1685957100000|2023-06-05 09:25:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|43
1685957400000|2023-06-05 09:30:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|236
1685957700000|2023-06-05 09:35:00|13522.3|13518.3|13519.2|13515.2|13523.9|13519.9|13519.2|13515.2|119
1685958000000|2023-06-05 09:40:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|95
1685958300000|2023-06-05 09:45:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|178
1685958600000|2023-06-05 09:50:00|13530.1|13526.1|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|544
1685958900000|2023-06-05 09:55:00|13533.3|13529.3|13531.7|13527.7|13533.3|13529.3|13528.6|13524.6|143
1685959200000|2023-06-05 10:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|141
1685959500000|2023-06-05 10:05:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|147
1685959800000|2023-06-05 10:10:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|272
1685960100000|2023-06-05 10:15:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|59
1685960400000|2023-06-05 10:20:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|174
1685960700000|2023-06-05 10:25:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|220
1685961000000|2023-06-05 10:30:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|155
1685961300000|2023-06-05 10:35:00|13514.5|13510.5|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|74
1685961600000|2023-06-05 10:40:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|110
1685961900000|2023-06-05 10:45:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|77
1685962200000|2023-06-05 10:50:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|61
1685962500000|2023-06-05 10:55:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|93
1685962800000|2023-06-05 11:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|230
1685963100000|2023-06-05 11:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|104
1685963400000|2023-06-05 11:10:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|210
1685963700000|2023-06-05 11:15:00|13509.8|13505.8|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|294
1685964000000|2023-06-05 11:20:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|356
1685964300000|2023-06-05 11:25:00|13506.7|13502.7|13502|13498|13506.7|13502.7|13500.4|13496.4|131
1685964600000|2023-06-05 11:30:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|676
1685964900000|2023-06-05 11:35:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13484.8|13480.8|398
1685965200000|2023-06-05 11:40:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|375
1685965500000|2023-06-05 11:45:00|13489.5|13485.5|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|347
1685965800000|2023-06-05 11:50:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|446
1685966100000|2023-06-05 11:55:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|214
1685966400000|2023-06-05 12:00:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|423
1685966700000|2023-06-05 12:05:00|13491.1|13487.1|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|451
1685967000000|2023-06-05 12:10:00|13491.1|13487.1|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|867
1685967300000|2023-06-05 12:15:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13484.8|13480.8|585
1685967600000|2023-06-05 12:20:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|848
1685967900000|2023-06-05 12:25:00|13491.1|13487.1|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|379
1685968200000|2023-06-05 12:30:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|764
1685968500000|2023-06-05 12:35:00|13506.7|13502.7|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|774
1685968800000|2023-06-05 12:40:00|13519.2|13515.2|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|714
1685969100000|2023-06-05 12:45:00|13516.1|13512.1|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|594
1685969400000|2023-06-05 12:50:00|13517.6|13513.6|13525.4|13521.4|13527|13523|13509.8|13505.8|716
1685969700000|2023-06-05 12:55:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|881
1685970000000|2023-06-05 13:00:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|483
1685970300000|2023-06-05 13:05:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|435
1685970600000|2023-06-05 13:10:00|13537.9|13533.9|13527|13523|13537.9|13533.9|13522.3|13518.3|979
1685970900000|2023-06-05 13:15:00|13528.6|13524.6|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|630
1685971200000|2023-06-05 13:20:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|308
1685971500000|2023-06-05 13:25:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|795
1685971800000|2023-06-05 13:30:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13522.3|13518.3|1427
1685972100000|2023-06-05 13:35:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|491
1685972400000|2023-06-05 13:40:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|759
1685972700000|2023-06-05 13:45:00|13530.1|13526.1|13553.6|13549.6|13559.8|13555.8|13530.1|13526.1|802
1685973000000|2023-06-05 13:50:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|795
1685973300000|2023-06-05 13:55:00|13562.9|13558.9|13555.1|13551.1|13569.2|13565.2|13553.6|13549.6|1060
1685973600000|2023-06-05 14:00:00|13587.9|13583.9|13634.8|13630.8|13647.3|13643.3|13575.4|13571.4|2905
1685973900000|2023-06-05 14:05:00|13637.9|13633.9|13650.4|13646.4|13653.6|13649.6|13631.7|13627.7|2561
1685974200000|2023-06-05 14:10:00|13653.6|13649.6|13669.2|13665.2|13675.4|13671.4|13650.4|13646.4|1697
1685974500000|2023-06-05 14:15:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13659.8|13655.8|2242
1685974800000|2023-06-05 14:20:00|13672.3|13668.3|13653.6|13649.6|13675.4|13671.4|13647.3|13643.3|1214
1685975100000|2023-06-05 14:25:00|13656.7|13652.7|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|1195
1685975400000|2023-06-05 14:30:00|13647.3|13643.3|13634.8|13630.8|13650.4|13646.4|13628.6|13624.6|1216
1685975700000|2023-06-05 14:35:00|13637.9|13633.9|13650.4|13646.4|13656.7|13652.7|13637.9|13633.9|749
1685976000000|2023-06-05 14:40:00|13647.3|13643.3|13625.4|13621.4|13653.6|13649.6|13625.4|13621.4|696
1685976300000|2023-06-05 14:45:00|13628.6|13624.6|13612.9|13608.9|13628.6|13624.6|13609.8|13605.8|1035
1685976600000|2023-06-05 14:50:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13606.7|13602.7|867
1685976900000|2023-06-05 14:55:00|13612.9|13608.9|13612.9|13608.9|13622.3|13618.3|13606.7|13602.7|1127
1685977200000|2023-06-05 15:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1414
1685977500000|2023-06-05 15:05:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|529
1685977800000|2023-06-05 15:10:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|779
1685978100000|2023-06-05 15:15:00|13619.2|13615.2|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|530
1685978400000|2023-06-05 15:20:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|956
1685978700000|2023-06-05 15:25:00|13628.6|13624.6|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|571
1685979000000|2023-06-05 15:30:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|849
1685979300000|2023-06-05 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|538
1685979600000|2023-06-05 15:40:00|13612.9|13608.9|13628.6|13624.6|13628.6|13624.6|13612.9|13608.9|963
1685979900000|2023-06-05 15:45:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|282
1685980200000|2023-06-05 15:50:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|328
1685980500000|2023-06-05 15:55:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|537
1685980800000|2023-06-05 16:00:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|374
1685981100000|2023-06-05 16:05:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|335
1685981400000|2023-06-05 16:10:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|694
1685981700000|2023-06-05 16:15:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|337
1685982000000|2023-06-05 16:20:00|13637.9|13633.9|13625.4|13621.4|13641.1|13637.1|13625.4|13621.4|602
1685982300000|2023-06-05 16:25:00|13622.3|13618.3|13612.9|13608.9|13625.4|13621.4|13612.9|13608.9|410
1685982600000|2023-06-05 16:30:00|13609.8|13605.8|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|386
1685982900000|2023-06-05 16:35:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|428
1685983200000|2023-06-05 16:40:00|13609.8|13605.8|13606.7|13602.7|13611.4|13607.4|13606.7|13602.7|195
1685983500000|2023-06-05 16:45:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|72
1685983800000|2023-06-05 16:50:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|172
1685984100000|2023-06-05 16:55:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|137
1685984400000|2023-06-05 17:00:00|13611.4|13607.4|13609.8|13605.8|13614.5|13610.5|13609.8|13605.8|169
1685984700000|2023-06-05 17:05:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|276
1685985000000|2023-06-05 17:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|307
1685985300000|2023-06-05 17:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|589
1685985600000|2023-06-05 17:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|262
1685985900000|2023-06-05 17:25:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|142
1685986200000|2023-06-05 17:30:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|358
1685986500000|2023-06-05 17:35:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|425
1685986800000|2023-06-05 17:40:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|178
1685987100000|2023-06-05 17:45:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|375
1685987400000|2023-06-05 17:50:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|77
1685987700000|2023-06-05 17:55:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|210
1685988000000|2023-06-05 18:00:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|291
1685988300000|2023-06-05 18:05:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|770
1685988600000|2023-06-05 18:10:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|246
1685988900000|2023-06-05 18:15:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13595.8|13591.8|333
1685989200000|2023-06-05 18:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|243
1685989500000|2023-06-05 18:25:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|266
1685989800000|2023-06-05 18:30:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|445
1685990100000|2023-06-05 18:35:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|568
1685990400000|2023-06-05 18:40:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|874
1685990700000|2023-06-05 18:45:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|895
1685991000000|2023-06-05 18:50:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|801
1685991300000|2023-06-05 18:55:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13600.4|13596.4|2432
1685991600000|2023-06-05 19:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|1113
1685991900000|2023-06-05 19:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|771
1685992200000|2023-06-05 19:10:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|721
1685992500000|2023-06-05 19:15:00|13617.6|13613.6|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|603
1685992800000|2023-06-05 19:20:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|284
1685993100000|2023-06-05 19:25:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|625
1685993400000|2023-06-05 19:30:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|311
1685993700000|2023-06-05 19:35:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|313
1685994000000|2023-06-05 19:40:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|673
1685994300000|2023-06-05 19:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|462
1685994600000|2023-06-05 19:50:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|567
1685994900000|2023-06-05 19:55:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|2492
1685995200000|2023-06-05 20:00:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13597.3|13593.3|1042
1685995500000|2023-06-05 20:05:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|119
1685995800000|2023-06-05 20:10:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|410
1685996100000|2023-06-05 20:15:00|13609.8|13605.8|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|325
1685996400000|2023-06-05 20:20:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|507
1685996700000|2023-06-05 20:25:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|890
1685997000000|2023-06-05 20:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|313
1685997300000|2023-06-05 20:35:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|324
1685997600000|2023-06-05 20:40:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|352
1685997900000|2023-06-05 20:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|103
1685998200000|2023-06-05 20:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|345
1685998500000|2023-06-05 20:55:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|153
1686002400000|2023-06-05 22:00:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|33
1686002700000|2023-06-05 22:05:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|18
1686003000000|2023-06-05 22:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|58
1686003300000|2023-06-05 22:15:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|15
1686003600000|2023-06-05 22:20:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|7
1686003900000|2023-06-05 22:25:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|8
1686004200000|2023-06-05 22:30:00|13616.1|13612.1|13612.9|13608.9|13617.6|13613.6|13612.9|13608.9|35
1686004500000|2023-06-05 22:35:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13614.5|13610.5|34
1686004800000|2023-06-05 22:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|8
1686005100000|2023-06-05 22:45:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|29
1686005700000|2023-06-05 22:55:00|13619.2|13615.2|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|48
1686006000000|2023-06-05 23:00:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|32
1686006300000|2023-06-05 23:05:00|||||||||8
1686006600000|2023-06-05 23:10:00|||||||||6
1686006900000|2023-06-05 23:15:00|||||||||3
1686007200000|2023-06-05 23:20:00|||||||||8
1686007500000|2023-06-05 23:25:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|35
1686007800000|2023-06-05 23:30:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|42
1686008100000|2023-06-05 23:35:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|29
1686008400000|2023-06-05 23:40:00|||||||||7
1686008700000|2023-06-05 23:45:00|||||||||5
1686009000000|2023-06-05 23:50:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|51
1686009300000|2023-06-05 23:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|22
1686009600000|2023-06-06 00:00:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|71
1686009900000|2023-06-06 00:05:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|13
1686010200000|2023-06-06 00:10:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|12
1686010500000|2023-06-06 00:15:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|10
1686010800000|2023-06-06 00:20:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|25
1686011100000|2023-06-06 00:25:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|11
1686011400000|2023-06-06 00:30:00|||||||||5
1686011700000|2023-06-06 00:35:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|108
1686012000000|2023-06-06 00:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|63
1686012300000|2023-06-06 00:45:00|||||||||15
1686012600000|2023-06-06 00:50:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|54
1686012900000|2023-06-06 00:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|137
1686013200000|2023-06-06 01:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|89
1686013500000|2023-06-06 01:05:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|56
1686013800000|2023-06-06 01:10:00|||||||||1
1686014100000|2023-06-06 01:15:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|16
1686014400000|2023-06-06 01:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|20
1686014700000|2023-06-06 01:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|68
1686015000000|2023-06-06 01:30:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|14
1686015300000|2023-06-06 01:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|16
1686015600000|2023-06-06 01:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|75
1686015900000|2023-06-06 01:45:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|49
1686016200000|2023-06-06 01:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|10
1686016500000|2023-06-06 01:55:00|||||||||3
1686016800000|2023-06-06 02:00:00|||||||||4
1686017100000|2023-06-06 02:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|72
1686017400000|2023-06-06 02:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|44
1686017700000|2023-06-06 02:15:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|43
1686018000000|2023-06-06 02:20:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|64
1686018300000|2023-06-06 02:25:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|38
1686018600000|2023-06-06 02:30:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|68
1686018900000|2023-06-06 02:35:00|||||||||24
1686019200000|2023-06-06 02:40:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|48
1686019500000|2023-06-06 02:45:00|||||||||47
1686019800000|2023-06-06 02:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|40
1686020100000|2023-06-06 02:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|17
1686020400000|2023-06-06 03:00:00|||||||||4
1686020700000|2023-06-06 03:05:00|||||||||17
1686021000000|2023-06-06 03:10:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|59
1686021300000|2023-06-06 03:15:00|||||||||6
1686021600000|2023-06-06 03:20:00|||||||||24
1686021900000|2023-06-06 03:25:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|15
1686022200000|2023-06-06 03:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|97
1686022500000|2023-06-06 03:35:00|||||||||31
1686022800000|2023-06-06 03:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|30
1686023100000|2023-06-06 03:45:00|||||||||33
1686023400000|2023-06-06 03:50:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|36
1686023700000|2023-06-06 03:55:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|36
1686024000000|2023-06-06 04:00:00|||||||||5
1686024300000|2023-06-06 04:05:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|10
1686024600000|2023-06-06 04:10:00|||||||||12
1686024900000|2023-06-06 04:15:00|||||||||4
1686025200000|2023-06-06 04:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|61
1686025500000|2023-06-06 04:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|16
1686025800000|2023-06-06 04:30:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|290
1686026100000|2023-06-06 04:35:00|13580.1|13576.1|13591.1|13587.1|13594.2|13590.2|13580.1|13576.1|117
1686026400000|2023-06-06 04:40:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|57
1686026700000|2023-06-06 04:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|44
1686027000000|2023-06-06 04:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|74
1686027300000|2023-06-06 04:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13592.6|13588.6|29
1686027600000|2023-06-06 05:00:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|125
1686027900000|2023-06-06 05:05:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|15
1686028200000|2023-06-06 05:10:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|35
1686028500000|2023-06-06 05:15:00|||||||||18
1686028800000|2023-06-06 05:20:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|54
1686029100000|2023-06-06 05:25:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|48
1686029400000|2023-06-06 05:30:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|32
1686029700000|2023-06-06 05:35:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|22
1686030000000|2023-06-06 05:40:00|||||||||4
1686030300000|2023-06-06 05:45:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|158
1686030600000|2023-06-06 05:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|32
1686030900000|2023-06-06 05:55:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|27
1686031200000|2023-06-06 06:00:00|13591.1|13587.1|13606.7|13602.7|13612.9|13608.9|13591.1|13587.1|234
1686031500000|2023-06-06 06:05:00|13608.3|13604.3|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|64
1686031800000|2023-06-06 06:10:00|13598.9|13594.9|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|170
1686032100000|2023-06-06 06:15:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|237
1686032400000|2023-06-06 06:20:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|128
1686032700000|2023-06-06 06:25:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|13
1686033000000|2023-06-06 06:30:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|90
1686033300000|2023-06-06 06:35:00|13586.4|13582.4|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|69
1686033600000|2023-06-06 06:40:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13586.4|13582.4|94
1686033900000|2023-06-06 06:45:00|13586.4|13582.4|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|106
1686034200000|2023-06-06 06:50:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|58
1686034500000|2023-06-06 06:55:00|13598.9|13594.9|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|115
1686034800000|2023-06-06 07:00:00|13598.9|13594.9|13597.3|13593.3|13605.1|13601.1|13578.6|13574.6|518
1686035100000|2023-06-06 07:05:00|13598.9|13594.9|13612.9|13608.9|13612.9|13608.9|13597.3|13593.3|233
1686035400000|2023-06-06 07:10:00|13609.8|13605.8|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|268
1686035700000|2023-06-06 07:15:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|123
1686036000000|2023-06-06 07:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|191
1686036300000|2023-06-06 07:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|183
1686036600000|2023-06-06 07:30:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|661
1686036900000|2023-06-06 07:35:00|13630.1|13626.1|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|292
1686037200000|2023-06-06 07:40:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|133
1686037500000|2023-06-06 07:45:00|13627|13623|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|209
1686037800000|2023-06-06 07:50:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|88
1686038100000|2023-06-06 07:55:00|13630.1|13626.1|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|130
1686038400000|2023-06-06 08:00:00|13631.7|13627.7|13656.7|13652.7|13666.1|13662.1|13628.6|13624.6|977
1686038700000|2023-06-06 08:05:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|264
1686039000000|2023-06-06 08:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|199
1686039300000|2023-06-06 08:15:00|13659.8|13655.8|13639.5|13635.5|13659.8|13655.8|13637.9|13633.9|286
1686039600000|2023-06-06 08:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13636.4|13632.4|247
1686039900000|2023-06-06 08:25:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|125
1686040200000|2023-06-06 08:30:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|142
1686040500000|2023-06-06 08:35:00|13641.1|13637.1|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|32
1686040800000|2023-06-06 08:40:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|55
1686041100000|2023-06-06 08:45:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|54
1686041400000|2023-06-06 08:50:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|124
1686041700000|2023-06-06 08:55:00|13652|13648|13650.4|13646.4|13658.3|13654.3|13647.3|13643.3|212
1686042000000|2023-06-06 09:00:00|13652|13648|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|253
1686042300000|2023-06-06 09:05:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|169
1686042600000|2023-06-06 09:10:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|127
1686042900000|2023-06-06 09:15:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|73
1686043200000|2023-06-06 09:20:00|13661.4|13657.4|13650.4|13646.4|13661.4|13657.4|13650.4|13646.4|148
1686043500000|2023-06-06 09:25:00|13647.3|13643.3|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|125
1686043800000|2023-06-06 09:30:00|13659.8|13655.8|13647.3|13643.3|13659.8|13655.8|13647.3|13643.3|301
1686044100000|2023-06-06 09:35:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|87
1686044400000|2023-06-06 09:40:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|89
1686044700000|2023-06-06 09:45:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|100
1686045000000|2023-06-06 09:50:00|13645.8|13641.8|13653.6|13649.6|13653.6|13649.6|13645.8|13641.8|95
1686045300000|2023-06-06 09:55:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|86
1686045600000|2023-06-06 10:00:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|56
1686045900000|2023-06-06 10:05:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|109
1686046200000|2023-06-06 10:10:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|82
1686046500000|2023-06-06 10:15:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|30
1686046800000|2023-06-06 10:20:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|156
1686047100000|2023-06-06 10:25:00|13655.1|13651.1|13652|13648|13656.7|13652.7|13650.4|13646.4|128
1686047400000|2023-06-06 10:30:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|47
1686047700000|2023-06-06 10:35:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|60
1686048000000|2023-06-06 10:40:00|13655.1|13651.1|13647.3|13643.3|13655.1|13651.1|13647.3|13643.3|130
1686048300000|2023-06-06 10:45:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|85
1686048600000|2023-06-06 10:50:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|89
1686048900000|2023-06-06 10:55:00|13642.6|13638.6|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|73
1686049200000|2023-06-06 11:00:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|408
1686049500000|2023-06-06 11:05:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|117
1686049800000|2023-06-06 11:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|44
1686050100000|2023-06-06 11:15:00|13639.5|13635.5|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|143
1686050400000|2023-06-06 11:20:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|190
1686050700000|2023-06-06 11:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|389
1686051000000|2023-06-06 11:30:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|263
1686051300000|2023-06-06 11:35:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|329
1686051600000|2023-06-06 11:40:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13636.4|13632.4|168
1686051900000|2023-06-06 11:45:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|203
1686052200000|2023-06-06 11:50:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|117
1686052500000|2023-06-06 11:55:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|124
1686052800000|2023-06-06 12:00:00|13631.7|13627.7|13645.8|13641.8|13647.3|13643.3|13631.7|13627.7|441
1686053100000|2023-06-06 12:05:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|367
1686053400000|2023-06-06 12:10:00|13644.2|13640.2|13625.4|13621.4|13644.2|13640.2|13625.4|13621.4|420
1686053700000|2023-06-06 12:15:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13616.1|13612.1|447
1686054000000|2023-06-06 12:20:00|13628.6|13624.6|13603.6|13599.6|13631.7|13627.7|13600.4|13596.4|636
1686054300000|2023-06-06 12:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|854
1686054600000|2023-06-06 12:30:00|13608.3|13604.3|13594.2|13590.2|13609.8|13605.8|13591.1|13587.1|746
1686054900000|2023-06-06 12:35:00|13591.1|13587.1|13578.6|13574.6|13591.1|13587.1|13572.3|13568.3|1185
1686055200000|2023-06-06 12:40:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|1090
1686055500000|2023-06-06 12:45:00|13575.4|13571.4|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|692
1686055800000|2023-06-06 12:50:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|413
1686056100000|2023-06-06 12:55:00|13581.7|13577.7|13572.3|13568.3|13584.8|13580.8|13569.2|13565.2|633
1686056400000|2023-06-06 13:00:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|984
1686056700000|2023-06-06 13:05:00|13567.6|13563.6|13584.8|13580.8|13587.9|13583.9|13567.6|13563.6|700
1686057000000|2023-06-06 13:10:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|360
1686057300000|2023-06-06 13:15:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|339
1686057600000|2023-06-06 13:20:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|651
1686057900000|2023-06-06 13:25:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|354
1686058200000|2023-06-06 13:30:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|805
1686058500000|2023-06-06 13:35:00|13591.1|13587.1|13562.9|13558.9|13594.2|13590.2|13556.7|13552.7|1030
1686058800000|2023-06-06 13:40:00|13561.4|13557.4|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|824
1686059100000|2023-06-06 13:45:00|13572.3|13568.3|13553.6|13549.6|13572.3|13568.3|13547.3|13543.3|814
1686059400000|2023-06-06 13:50:00|13555.1|13551.1|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|915
1686059700000|2023-06-06 13:55:00|13555.1|13551.1|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|562
1686060000000|2023-06-06 14:00:00|13541.1|13537.1|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|597
1686060300000|2023-06-06 14:05:00|13550.4|13546.4|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|443
1686060600000|2023-06-06 14:10:00|13544.2|13540.2|13545.8|13541.8|13547.3|13543.3|13537.9|13533.9|652
1686060900000|2023-06-06 14:15:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|753
1686061200000|2023-06-06 14:20:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|466
1686061500000|2023-06-06 14:25:00|13559.8|13555.8|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|930
1686061800000|2023-06-06 14:30:00|13572.3|13568.3|13572.3|13568.3|13577|13573|13569.2|13565.2|724
1686062100000|2023-06-06 14:35:00|13575.4|13571.4|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|626
1686062400000|2023-06-06 14:40:00|13583.3|13579.3|13592.6|13588.6|13594.2|13590.2|13581.7|13577.7|413
1686062700000|2023-06-06 14:45:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|701
1686063000000|2023-06-06 14:50:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|570
1686063300000|2023-06-06 14:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|888
1686063600000|2023-06-06 15:00:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13569.2|13565.2|1522
1686063900000|2023-06-06 15:05:00|13577|13573|13594.2|13590.2|13597.3|13593.3|13575.4|13571.4|966
1686064200000|2023-06-06 15:10:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|664
1686064500000|2023-06-06 15:15:00|13592.6|13588.6|13612.9|13608.9|13612.9|13608.9|13587.9|13583.9|1364
1686064800000|2023-06-06 15:20:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13606.7|13602.7|1184
1686065100000|2023-06-06 15:25:00|13622.3|13618.3|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|951
1686065400000|2023-06-06 15:30:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|970
1686065700000|2023-06-06 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|351
1686066000000|2023-06-06 15:40:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|220
1686066300000|2023-06-06 15:45:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|413
1686066600000|2023-06-06 15:50:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|344
1686066900000|2023-06-06 15:55:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|439
1686067200000|2023-06-06 16:00:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|632
1686067500000|2023-06-06 16:05:00|13617.6|13613.6|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|520
1686067800000|2023-06-06 16:10:00|13622.3|13618.3|13612.9|13608.9|13625.4|13621.4|13611.4|13607.4|227
1686068100000|2023-06-06 16:15:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|221
1686068400000|2023-06-06 16:20:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|206
1686068700000|2023-06-06 16:25:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|338
1686069000000|2023-06-06 16:30:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|346
1686069300000|2023-06-06 16:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|148
1686069600000|2023-06-06 16:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|233
1686069900000|2023-06-06 16:45:00|13628.6|13624.6|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|206
1686070200000|2023-06-06 16:50:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|231
1686070500000|2023-06-06 16:55:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|115
1686070800000|2023-06-06 17:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|408
1686071100000|2023-06-06 17:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|645
1686071400000|2023-06-06 17:10:00|13623.9|13619.9|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|369
1686071700000|2023-06-06 17:15:00|13630.1|13626.1|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|343
1686072000000|2023-06-06 17:20:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|346
1686072300000|2023-06-06 17:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|315
1686072600000|2023-06-06 17:30:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|301
1686072900000|2023-06-06 17:35:00|13642.6|13638.6|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|291
1686073200000|2023-06-06 17:40:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|277
1686073500000|2023-06-06 17:45:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13633.3|13629.3|476
1686073800000|2023-06-06 17:50:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|56
1686074100000|2023-06-06 17:55:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|381
1686074400000|2023-06-06 18:00:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|561
1686074700000|2023-06-06 18:05:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|801
1686075000000|2023-06-06 18:10:00|13655.1|13651.1|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|297
1686075300000|2023-06-06 18:15:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|269
1686075600000|2023-06-06 18:20:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|339
1686075900000|2023-06-06 18:25:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|392
1686076200000|2023-06-06 18:30:00|13655.1|13651.1|13644.2|13640.2|13655.1|13651.1|13641.1|13637.1|585
1686076500000|2023-06-06 18:35:00|13642.6|13638.6|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|462
1686076800000|2023-06-06 18:40:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|428
1686077100000|2023-06-06 18:45:00|13639.5|13635.5|13644.2|13640.2|13647.3|13643.3|13639.5|13635.5|561
1686077400000|2023-06-06 18:50:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|509
1686077700000|2023-06-06 18:55:00|13639.5|13635.5|13642.6|13638.6|13644.2|13640.2|13637.9|13633.9|862
1686078000000|2023-06-06 19:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|358
1686078300000|2023-06-06 19:05:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|438
1686078600000|2023-06-06 19:10:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|506
1686078900000|2023-06-06 19:15:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|189
1686079200000|2023-06-06 19:20:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|786
1686079500000|2023-06-06 19:25:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|328
1686079800000|2023-06-06 19:30:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|244
1686080100000|2023-06-06 19:35:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|261
1686080400000|2023-06-06 19:40:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|486
1686080700000|2023-06-06 19:45:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|268
1686081000000|2023-06-06 19:50:00|13656.7|13652.7|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|294
1686081300000|2023-06-06 19:55:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|1748
1686081600000|2023-06-06 20:00:00|13662.9|13658.9|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|2053
1686081900000|2023-06-06 20:05:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|688
1686082200000|2023-06-06 20:10:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|343
1686082500000|2023-06-06 20:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|306
1686082800000|2023-06-06 20:20:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|905
1686083100000|2023-06-06 20:25:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|677
1686083400000|2023-06-06 20:30:00|13669.2|13665.2|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|405
1686083700000|2023-06-06 20:35:00|13681.7|13677.7|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|514
1686084000000|2023-06-06 20:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|457
1686084300000|2023-06-06 20:45:00|13686.4|13682.4|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|290
1686084600000|2023-06-06 20:50:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|415
1686084900000|2023-06-06 20:55:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|495
1686088800000|2023-06-06 22:00:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|54
1686089100000|2023-06-06 22:05:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|92
1686089400000|2023-06-06 22:10:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|173
1686089700000|2023-06-06 22:15:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|128
1686090000000|2023-06-06 22:20:00|||||||||16
1686090300000|2023-06-06 22:25:00|13711.4|13707.4|13705.1|13701.1|13712.9|13708.9|13703.6|13699.6|60
1686090600000|2023-06-06 22:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|19
1686090900000|2023-06-06 22:35:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|15
1686091200000|2023-06-06 22:40:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|36
1686091500000|2023-06-06 22:45:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|8
1686091800000|2023-06-06 22:50:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|12
1686092100000|2023-06-06 22:55:00|||||||||6
1686092700000|2023-06-06 23:05:00|||||||||2
1686093000000|2023-06-06 23:10:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|50
1686093300000|2023-06-06 23:15:00|||||||||13
1686093600000|2023-06-06 23:20:00|||||||||1
1686093900000|2023-06-06 23:25:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|15
1686094200000|2023-06-06 23:30:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|31
1686094500000|2023-06-06 23:35:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|9
1686094800000|2023-06-06 23:40:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|7
1686095100000|2023-06-06 23:45:00|||||||||6
1686095400000|2023-06-06 23:50:00|||||||||2
1686095700000|2023-06-06 23:55:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|25
1686096000000|2023-06-07 00:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|34
1686096300000|2023-06-07 00:05:00|13705.1|13701.1|13709.8|13705.8|13709.8|13705.8|13705.1|13701.1|19
1686096600000|2023-06-07 00:10:00|13708.3|13704.3|13703.6|13699.6|13708.3|13704.3|13703.6|13699.6|35
1686096900000|2023-06-07 00:15:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|49
1686097200000|2023-06-07 00:20:00|13705.1|13701.1|13703.6|13699.6|13705.1|13701.1|13703.6|13699.6|8
1686097500000|2023-06-07 00:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|139
1686097800000|2023-06-07 00:30:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|31
1686098100000|2023-06-07 00:35:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|28
1686098400000|2023-06-07 00:40:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|105
1686098700000|2023-06-07 00:45:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|36
1686099000000|2023-06-07 00:50:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|35
1686099300000|2023-06-07 00:55:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|9
1686099600000|2023-06-07 01:00:00|13709.8|13705.8|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|173
1686099900000|2023-06-07 01:05:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|139
1686100200000|2023-06-07 01:10:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|196
1686100500000|2023-06-07 01:15:00|13727|13723|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|97
1686100800000|2023-06-07 01:20:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|45
1686101100000|2023-06-07 01:25:00|||||||||13
1686101400000|2023-06-07 01:30:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|98
1686101700000|2023-06-07 01:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|279
1686102000000|2023-06-07 01:40:00|13714.5|13710.5|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|48
1686102300000|2023-06-07 01:45:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|78
1686102600000|2023-06-07 01:50:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|26
1686102900000|2023-06-07 01:55:00|||||||||1
1686103200000|2023-06-07 02:00:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|50
1686103500000|2023-06-07 02:05:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|26
1686103800000|2023-06-07 02:10:00|||||||||4
1686104100000|2023-06-07 02:15:00|||||||||2
1686104400000|2023-06-07 02:20:00|13712.9|13708.9|13708.3|13704.3|13712.9|13708.9|13706.7|13702.7|115
1686104700000|2023-06-07 02:25:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|73
1686105000000|2023-06-07 02:30:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|69
1686105300000|2023-06-07 02:35:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|43
1686105600000|2023-06-07 02:40:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|28
1686105900000|2023-06-07 02:45:00|||||||||48
1686106200000|2023-06-07 02:50:00|||||||||19
1686106500000|2023-06-07 02:55:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|27
1686106800000|2023-06-07 03:00:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|74
1686107100000|2023-06-07 03:05:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|248
1686107400000|2023-06-07 03:10:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|86
1686107700000|2023-06-07 03:15:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|88
1686108000000|2023-06-07 03:20:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|40
1686108300000|2023-06-07 03:25:00|13725.4|13721.4|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|24
1686108600000|2023-06-07 03:30:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|7
1686108900000|2023-06-07 03:35:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|60
1686109200000|2023-06-07 03:40:00|||||||||41
1686109500000|2023-06-07 03:45:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|57
1686109800000|2023-06-07 03:50:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|7
1686110100000|2023-06-07 03:55:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|49
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|57
1686110700000|2023-06-07 04:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|61
1686111000000|2023-06-07 04:10:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|27
1686111300000|2023-06-07 04:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|31
1686111600000|2023-06-07 04:20:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|10
1686111900000|2023-06-07 04:25:00|||||||||44
1686112200000|2023-06-07 04:30:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|44
1686112500000|2023-06-07 04:35:00|||||||||3
1686112800000|2023-06-07 04:40:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|94
1686113100000|2023-06-07 04:45:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|15
1686113400000|2023-06-07 04:50:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|29
1686113700000|2023-06-07 04:55:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|20
1686114000000|2023-06-07 05:00:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|82
1686114300000|2023-06-07 05:05:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|39
1686114600000|2023-06-07 05:10:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13716.1|13712.1|20
1686114900000|2023-06-07 05:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|15
1686115200000|2023-06-07 05:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|10
1686115500000|2023-06-07 05:25:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|42
1686115800000|2023-06-07 05:30:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|25
1686116100000|2023-06-07 05:35:00|13723.9|13719.9|13722.3|13718.3|13723.9|13719.9|13722.3|13718.3|15
1686116400000|2023-06-07 05:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|74
1686116700000|2023-06-07 05:45:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|25
1686117000000|2023-06-07 05:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|77
1686117300000|2023-06-07 05:55:00|13725.4|13721.4|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|63
1686117600000|2023-06-07 06:00:00|13722.3|13718.3|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|197
1686117900000|2023-06-07 06:05:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|164
1686118200000|2023-06-07 06:10:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|41
1686118500000|2023-06-07 06:15:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|34
1686118800000|2023-06-07 06:20:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|24
1686119100000|2023-06-07 06:25:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|46
1686119400000|2023-06-07 06:30:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|69
1686119700000|2023-06-07 06:35:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|31
1686120000000|2023-06-07 06:40:00|13711.4|13707.4|13703.6|13699.6|13711.4|13707.4|13703.6|13699.6|107
1686120300000|2023-06-07 06:45:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|145
1686120600000|2023-06-07 06:50:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|24
1686120900000|2023-06-07 06:55:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|118
1686121200000|2023-06-07 07:00:00|13703.6|13699.6|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|232
1686121500000|2023-06-07 07:05:00|13702|13698|13694.2|13690.2|13705.1|13701.1|13694.2|13690.2|192
1686121800000|2023-06-07 07:10:00|13697.3|13693.3|13691.1|13687.1|13698.9|13694.9|13691.1|13687.1|186
1686122100000|2023-06-07 07:15:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|310
1686122400000|2023-06-07 07:20:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|239
1686122700000|2023-06-07 07:25:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|369
1686123000000|2023-06-07 07:30:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13680.1|13676.1|237
1686123300000|2023-06-07 07:35:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|226
1686123600000|2023-06-07 07:40:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|186
1686123900000|2023-06-07 07:45:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|117
1686124200000|2023-06-07 07:50:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|138
1686124500000|2023-06-07 07:55:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|320
1686124800000|2023-06-07 08:00:00|13673.9|13669.9|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|256
1686125100000|2023-06-07 08:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|183
1686125400000|2023-06-07 08:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|206
1686125700000|2023-06-07 08:15:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|148
1686126000000|2023-06-07 08:20:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|63
1686126300000|2023-06-07 08:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|47
1686126600000|2023-06-07 08:30:00|13673.9|13669.9|13675.4|13671.4|13678.6|13674.6|13673.9|13669.9|58
1686126900000|2023-06-07 08:35:00|13673.9|13669.9|13678.6|13674.6|13680.1|13676.1|13672.3|13668.3|68
1686127200000|2023-06-07 08:40:00|13681.7|13677.7|13683.3|13679.3|13683.3|13679.3|13678.6|13674.6|79
1686127500000|2023-06-07 08:45:00|13681.7|13677.7|13702|13698|13703.6|13699.6|13681.7|13677.7|580
1686127800000|2023-06-07 08:50:00|13700.4|13696.4|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|457
1686128100000|2023-06-07 08:55:00|13697.3|13693.3|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|2726
1686128400000|2023-06-07 09:00:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|532
1686128700000|2023-06-07 09:05:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|499
1686129000000|2023-06-07 09:10:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|426
1686129300000|2023-06-07 09:15:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|89
1686129600000|2023-06-07 09:20:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|170
1686129900000|2023-06-07 09:25:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|176
1686130200000|2023-06-07 09:30:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|183
1686130500000|2023-06-07 09:35:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|67
1686130800000|2023-06-07 09:40:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|62
1686131100000|2023-06-07 09:45:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|172
1686131400000|2023-06-07 09:50:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|129
1686131700000|2023-06-07 09:55:00|13711.4|13707.4|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|76
1686132000000|2023-06-07 10:00:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|64
1686132300000|2023-06-07 10:05:00|13708.3|13704.3|13700.4|13696.4|13708.3|13704.3|13700.4|13696.4|249
1686132600000|2023-06-07 10:10:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|82
1686132900000|2023-06-07 10:15:00|13708.3|13704.3|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|135
1686133200000|2023-06-07 10:20:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|146
1686133500000|2023-06-07 10:25:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|135
1686133800000|2023-06-07 10:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|128
1686134100000|2023-06-07 10:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|100
1686134400000|2023-06-07 10:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|157
1686134700000|2023-06-07 10:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|60
1686135000000|2023-06-07 10:50:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|119
1686135300000|2023-06-07 10:55:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|59
1686135600000|2023-06-07 11:00:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|348
1686135900000|2023-06-07 11:05:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|282
1686136200000|2023-06-07 11:10:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|701
1686136500000|2023-06-07 11:15:00|13677|13673|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|378
1686136800000|2023-06-07 11:20:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|147
1686137100000|2023-06-07 11:25:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|116
1686137400000|2023-06-07 11:30:00|13680.1|13676.1|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|127
1686137700000|2023-06-07 11:35:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|240
1686138000000|2023-06-07 11:40:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|307
1686138300000|2023-06-07 11:45:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|506
1686138600000|2023-06-07 11:50:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|361
1686138900000|2023-06-07 11:55:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|363
1686139200000|2023-06-07 12:00:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|509
1686139500000|2023-06-07 12:05:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|575
1686139800000|2023-06-07 12:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|579
1686140100000|2023-06-07 12:15:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|455
1686140400000|2023-06-07 12:20:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13656.7|13652.7|700
1686140700000|2023-06-07 12:25:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|530
1686141000000|2023-06-07 12:30:00|13662.9|13658.9|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|586
1686141300000|2023-06-07 12:35:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|838
1686141600000|2023-06-07 12:40:00|13650.4|13646.4|13625.4|13621.4|13650.4|13646.4|13625.4|13621.4|1243
1686141900000|2023-06-07 12:45:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|810
1686142200000|2023-06-07 12:50:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13622.3|13618.3|832
1686142500000|2023-06-07 12:55:00|13625.4|13621.4|13622.3|13618.3|13637.9|13633.9|13622.3|13618.3|923
1686142800000|2023-06-07 13:00:00|13625.4|13621.4|13641.1|13637.1|13647.3|13643.3|13622.3|13618.3|557
1686143100000|2023-06-07 13:05:00|13637.9|13633.9|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|425
1686143400000|2023-06-07 13:10:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|281
1686143700000|2023-06-07 13:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|419
1686144000000|2023-06-07 13:20:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|861
1686144300000|2023-06-07 13:25:00|13636.4|13632.4|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|230
1686144600000|2023-06-07 13:30:00|13631.7|13627.7|13650.4|13646.4|13653.6|13649.6|13628.6|13624.6|1217
1686144900000|2023-06-07 13:35:00|13653.6|13649.6|13634.8|13630.8|13656.7|13652.7|13634.8|13630.8|2940
1686145200000|2023-06-07 13:40:00|13637.9|13633.9|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|861
1686145500000|2023-06-07 13:45:00|13653.6|13649.6|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|958
1686145800000|2023-06-07 13:50:00|13653.6|13649.6|13650.4|13646.4|13655.1|13651.1|13644.2|13640.2|1070
1686146100000|2023-06-07 13:55:00|13652|13648|13662.9|13658.9|13669.2|13665.2|13652|13648|759
1686146400000|2023-06-07 14:00:00|13659.8|13655.8|13622.3|13618.3|13659.8|13655.8|13619.2|13615.2|3155
1686146700000|2023-06-07 14:05:00|13625.4|13621.4|13631.7|13627.7|13641.1|13637.1|13622.3|13618.3|1206
1686147000000|2023-06-07 14:10:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13603.6|13599.6|1570
1686147300000|2023-06-07 14:15:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|1193
1686147600000|2023-06-07 14:20:00|13617.6|13613.6|13603.6|13599.6|13622.3|13618.3|13603.6|13599.6|730
1686147900000|2023-06-07 14:25:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|1717
1686148200000|2023-06-07 14:30:00|13598.9|13594.9|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1523
1686148500000|2023-06-07 14:35:00|13591.1|13587.1|13578.6|13574.6|13595.8|13591.8|13572.3|13568.3|1663
1686148800000|2023-06-07 14:40:00|13577|13573|13581.7|13577.7|13591.1|13587.1|13572.3|13568.3|1640
1686149100000|2023-06-07 14:45:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13566.1|13562.1|1301
1686149400000|2023-06-07 14:50:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|1148
1686149700000|2023-06-07 14:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|721
1686150000000|2023-06-07 15:00:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|1261
1686150300000|2023-06-07 15:05:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|778
1686150600000|2023-06-07 15:10:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|1017
1686150900000|2023-06-07 15:15:00|13553.6|13549.6|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|1061
1686151200000|2023-06-07 15:20:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|649
1686151500000|2023-06-07 15:25:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|595
1686151800000|2023-06-07 15:30:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13522.3|13518.3|895
1686152100000|2023-06-07 15:35:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1155
1686152400000|2023-06-07 15:40:00|13522.3|13518.3|13534.8|13530.8|13534.8|13530.8|13522.3|13518.3|709
1686152700000|2023-06-07 15:45:00|13531.7|13527.7|13527|13523|13534.8|13530.8|13522.3|13518.3|931
1686153000000|2023-06-07 15:50:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|1145
1686153300000|2023-06-07 15:55:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|654
1686153600000|2023-06-07 16:00:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|722
1686153900000|2023-06-07 16:05:00|13506.7|13502.7|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|880
1686154200000|2023-06-07 16:10:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|733
1686154500000|2023-06-07 16:15:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|736
1686154800000|2023-06-07 16:20:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|662
1686155100000|2023-06-07 16:25:00|13508.3|13504.3|13505.1|13501.1|13509.8|13505.8|13500.4|13496.4|639
1686155400000|2023-06-07 16:30:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|640
1686155700000|2023-06-07 16:35:00|13508.3|13504.3|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|453
1686156000000|2023-06-07 16:40:00|13502|13498|13497.3|13493.3|13505.1|13501.1|13497.3|13493.3|253
1686156300000|2023-06-07 16:45:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|335
1686156600000|2023-06-07 16:50:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|567
1686156900000|2023-06-07 16:55:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|550
1686157200000|2023-06-07 17:00:00|13486.4|13482.4|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|424
1686157500000|2023-06-07 17:05:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|965
1686157800000|2023-06-07 17:10:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|1162
1686158100000|2023-06-07 17:15:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|724
1686158400000|2023-06-07 17:20:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|395
1686158700000|2023-06-07 17:25:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|661
1686159000000|2023-06-07 17:30:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|888
1686159300000|2023-06-07 17:35:00|13473.9|13469.9|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|1049
1686159600000|2023-06-07 17:40:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|537
1686159900000|2023-06-07 17:45:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|867
1686160200000|2023-06-07 17:50:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|682
1686160500000|2023-06-07 17:55:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|1048
1686160800000|2023-06-07 18:00:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|372
1686161100000|2023-06-07 18:05:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|794
1686161400000|2023-06-07 18:10:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|842
1686161700000|2023-06-07 18:15:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|614
1686162000000|2023-06-07 18:20:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|327
1686162300000|2023-06-07 18:25:00|13458.3|13454.3|13462.9|13458.9|13462.9|13458.9|13455.1|13451.1|489
1686162600000|2023-06-07 18:30:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|550
1686162900000|2023-06-07 18:35:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|432
1686163200000|2023-06-07 18:40:00|13467.6|13463.6|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|293
1686163500000|2023-06-07 18:45:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1108
1686163800000|2023-06-07 18:50:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|540
1686164100000|2023-06-07 18:55:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|1084
1686164400000|2023-06-07 19:00:00|13475.4|13471.4|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|979
1686164700000|2023-06-07 19:05:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|503
1686165000000|2023-06-07 19:10:00|13481.7|13477.7|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|531
1686165300000|2023-06-07 19:15:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|906
1686165600000|2023-06-07 19:20:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|212
1686165900000|2023-06-07 19:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|204
1686166200000|2023-06-07 19:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|914
1686166500000|2023-06-07 19:35:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|962
1686166800000|2023-06-07 19:40:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|249
1686167100000|2023-06-07 19:45:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|169
1686167400000|2023-06-07 19:50:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|339
1686167700000|2023-06-07 19:55:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|3057
1686168000000|2023-06-07 20:00:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|1820
1686168300000|2023-06-07 20:05:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|762
1686168600000|2023-06-07 20:10:00|||||||||69
1686168900000|2023-06-07 20:15:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|705
1686169200000|2023-06-07 20:20:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|444
1686169500000|2023-06-07 20:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|271
1686169800000|2023-06-07 20:30:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|129
1686170100000|2023-06-07 20:35:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|120
1686170400000|2023-06-07 20:40:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|329
1686170700000|2023-06-07 20:45:00|||||||||150
1686171000000|2023-06-07 20:50:00|13462.9|13458.9|13455.1|13451.1|13462.9|13458.9|13453.6|13449.6|510
1686171300000|2023-06-07 20:55:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|366
1686175200000|2023-06-07 22:00:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13461.4|13457.4|40
1686175500000|2023-06-07 22:05:00|||||||||35
1686175800000|2023-06-07 22:10:00|13461.4|13457.4|13461.4|13457.4|13461.4|13457.4|13459.8|13455.8|13
1686176100000|2023-06-07 22:15:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|4
1686176400000|2023-06-07 22:20:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|53
1686176700000|2023-06-07 22:25:00|||||||||1
1686177000000|2023-06-07 22:30:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|22
1686177300000|2023-06-07 22:35:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|32
1686177900000|2023-06-07 22:45:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|53
1686178200000|2023-06-07 22:50:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|32
1686178500000|2023-06-07 22:55:00|||||||||1
1686178800000|2023-06-07 23:00:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|30
1686179400000|2023-06-07 23:10:00|||||||||1
1686179700000|2023-06-07 23:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|10
1686180300000|2023-06-07 23:25:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|4
1686180600000|2023-06-07 23:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|4
1686180900000|2023-06-07 23:35:00|||||||||19
1686181200000|2023-06-07 23:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|11
1686181500000|2023-06-07 23:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|88
1686181800000|2023-06-07 23:50:00|||||||||14
1686182100000|2023-06-07 23:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|20
1686182400000|2023-06-08 00:00:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|158
1686182700000|2023-06-08 00:05:00|||||||||15
1686183000000|2023-06-08 00:10:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|32
1686183300000|2023-06-08 00:15:00|13477|13473|13472.3|13468.3|13477|13473|13472.3|13468.3|65
1686183600000|2023-06-08 00:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|40
1686183900000|2023-06-08 00:25:00|||||||||32
1686184200000|2023-06-08 00:30:00|||||||||4
1686184500000|2023-06-08 00:35:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13470.8|13466.8|39
1686184800000|2023-06-08 00:40:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|53
1686185100000|2023-06-08 00:45:00|||||||||1
1686185400000|2023-06-08 00:50:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|145
1686185700000|2023-06-08 00:55:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|42
1686186000000|2023-06-08 01:00:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|116
1686186300000|2023-06-08 01:05:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|61
1686186600000|2023-06-08 01:10:00|||||||||23
1686186900000|2023-06-08 01:15:00|||||||||31
1686187200000|2023-06-08 01:20:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|69
1686187500000|2023-06-08 01:25:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|60
1686187800000|2023-06-08 01:30:00|13464.5|13460.5|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|82
1686188100000|2023-06-08 01:35:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|114
1686188400000|2023-06-08 01:40:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|97
1686188700000|2023-06-08 01:45:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|25
1686189000000|2023-06-08 01:50:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|19
1686189300000|2023-06-08 01:55:00|||||||||13
1686189600000|2023-06-08 02:00:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|24
1686189900000|2023-06-08 02:05:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|76
1686190200000|2023-06-08 02:10:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|121
1686190500000|2023-06-08 02:15:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|126
1686190800000|2023-06-08 02:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|31
1686191100000|2023-06-08 02:25:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|155
1686191400000|2023-06-08 02:30:00|||||||||83
1686191700000|2023-06-08 02:35:00|13466.1|13462.1|13467.6|13463.6|13467.6|13463.6|13464.5|13460.5|47
1686192000000|2023-06-08 02:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|17
1686192300000|2023-06-08 02:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|53
1686192600000|2023-06-08 02:50:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|28
1686192900000|2023-06-08 02:55:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|15
1686193200000|2023-06-08 03:00:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|18
1686193500000|2023-06-08 03:05:00|13464.5|13460.5|13466.1|13462.1|13467.6|13463.6|13462.9|13458.9|78
1686193800000|2023-06-08 03:10:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|8
1686194100000|2023-06-08 03:15:00|||||||||64
1686194400000|2023-06-08 03:20:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|93
1686194700000|2023-06-08 03:25:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|150
1686195000000|2023-06-08 03:30:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|29
1686195300000|2023-06-08 03:35:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|54
1686195600000|2023-06-08 03:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|34
1686195900000|2023-06-08 03:45:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|61
1686196200000|2023-06-08 03:50:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|25
1686196500000|2023-06-08 03:55:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|20
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|40
1686197100000|2023-06-08 04:05:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|37
1686197400000|2023-06-08 04:10:00|||||||||9
1686197700000|2023-06-08 04:15:00|||||||||24
1686198000000|2023-06-08 04:20:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|101
1686198300000|2023-06-08 04:25:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|11
1686198600000|2023-06-08 04:30:00|||||||||18
1686198900000|2023-06-08 04:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|25
1686199200000|2023-06-08 04:40:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|75
1686199500000|2023-06-08 04:45:00|||||||||41
1686199800000|2023-06-08 04:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|35
1686200100000|2023-06-08 04:55:00|||||||||16
1686200400000|2023-06-08 05:00:00|||||||||44
1686200700000|2023-06-08 05:05:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|44
1686201000000|2023-06-08 05:10:00|||||||||12
1686201300000|2023-06-08 05:15:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13477|13473|62
1686201600000|2023-06-08 05:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|55
1686201900000|2023-06-08 05:25:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|51
1686202200000|2023-06-08 05:30:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|120
1686202500000|2023-06-08 05:35:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|169
1686202800000|2023-06-08 05:40:00|||||||||19
1686203100000|2023-06-08 05:45:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|71
1686203400000|2023-06-08 05:50:00|||||||||158
1686203700000|2023-06-08 05:55:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|224
1686204000000|2023-06-08 06:00:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13447.3|13443.3|464
1686204300000|2023-06-08 06:05:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|369
1686204600000|2023-06-08 06:10:00|13455.1|13451.1|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|224
1686204900000|2023-06-08 06:15:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|151
1686205200000|2023-06-08 06:20:00|13447.3|13443.3|13445.8|13441.8|13453.6|13449.6|13444.2|13440.2|174
1686205500000|2023-06-08 06:25:00|13444.2|13440.2|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|401
1686205800000|2023-06-08 06:30:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|340
1686206100000|2023-06-08 06:35:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|228
1686206400000|2023-06-08 06:40:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|282
1686206700000|2023-06-08 06:45:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|186
1686207000000|2023-06-08 06:50:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|452
1686207300000|2023-06-08 06:55:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|318
1686207600000|2023-06-08 07:00:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|709
1686207900000|2023-06-08 07:05:00|13433.3|13429.3|13437.9|13433.9|13447.3|13443.3|13431.7|13427.7|472
1686208200000|2023-06-08 07:10:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|434
1686208500000|2023-06-08 07:15:00|13436.4|13432.4|13437.9|13433.9|13444.2|13440.2|13428.6|13424.6|501
1686208800000|2023-06-08 07:20:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|227
1686209100000|2023-06-08 07:25:00|13433.3|13429.3|13447.3|13443.3|13450.4|13446.4|13433.3|13429.3|284
1686209400000|2023-06-08 07:30:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|377
1686209700000|2023-06-08 07:35:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|311
1686210000000|2023-06-08 07:40:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|254
1686210300000|2023-06-08 07:45:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|272
1686210600000|2023-06-08 07:50:00|13445.8|13441.8|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|534
1686210900000|2023-06-08 07:55:00|13456.7|13452.7|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|305
1686211200000|2023-06-08 08:00:00|13447.3|13443.3|13434.8|13430.8|13447.3|13443.3|13431.7|13427.7|553
1686211500000|2023-06-08 08:05:00|13437.9|13433.9|13450.4|13446.4|13452|13448|13434.8|13430.8|328
1686211800000|2023-06-08 08:10:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|202
1686212100000|2023-06-08 08:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|165
1686212400000|2023-06-08 08:20:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|198
1686212700000|2023-06-08 08:25:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|109
1686213000000|2023-06-08 08:30:00|13458.3|13454.3|13450.4|13446.4|13462.9|13458.9|13450.4|13446.4|226
1686213300000|2023-06-08 08:35:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|171
1686213600000|2023-06-08 08:40:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|195
1686213900000|2023-06-08 08:45:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|211
1686214200000|2023-06-08 08:50:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|135
1686214500000|2023-06-08 08:55:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|82
1686214800000|2023-06-08 09:00:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|122
1686215100000|2023-06-08 09:05:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|123
1686215400000|2023-06-08 09:10:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13442.6|13438.6|124
1686215700000|2023-06-08 09:15:00|13442.6|13438.6|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|164
1686216000000|2023-06-08 09:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|109
1686216300000|2023-06-08 09:25:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|104
1686216600000|2023-06-08 09:30:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|74
1686216900000|2023-06-08 09:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|152
1686217200000|2023-06-08 09:40:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|245
1686217500000|2023-06-08 09:45:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|73
1686217800000|2023-06-08 09:50:00|13444.2|13440.2|13436.4|13432.4|13444.2|13440.2|13434.8|13430.8|203
1686218100000|2023-06-08 09:55:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|140
1686218400000|2023-06-08 10:00:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|76
1686218700000|2023-06-08 10:05:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13430.1|13426.1|166
1686219000000|2023-06-08 10:10:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|44
1686219300000|2023-06-08 10:15:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|162
1686219600000|2023-06-08 10:20:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|262
1686219900000|2023-06-08 10:25:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|117
1686220200000|2023-06-08 10:30:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|406
1686220500000|2023-06-08 10:35:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13423.9|13419.9|160
1686220800000|2023-06-08 10:40:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|226
1686221100000|2023-06-08 10:45:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|260
1686221400000|2023-06-08 10:50:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|649
1686221700000|2023-06-08 10:55:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|368
1686222000000|2023-06-08 11:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|93
1686222300000|2023-06-08 11:05:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|171
1686222600000|2023-06-08 11:10:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|66
1686222900000|2023-06-08 11:15:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|59
1686223200000|2023-06-08 11:20:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|417
1686223500000|2023-06-08 11:25:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13420.8|13416.8|230
1686223800000|2023-06-08 11:30:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|469
1686224100000|2023-06-08 11:35:00|13417.6|13413.6|13419.2|13415.2|13420.8|13416.8|13416.1|13412.1|329
1686224400000|2023-06-08 11:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|280
1686224700000|2023-06-08 11:45:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|211
1686225000000|2023-06-08 11:50:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13414.5|13410.5|150
1686225300000|2023-06-08 11:55:00|13422.3|13418.3|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|340
1686225600000|2023-06-08 12:00:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13391.1|13387.1|987
1686225900000|2023-06-08 12:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|864
1686226200000|2023-06-08 12:10:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|1316
1686226500000|2023-06-08 12:15:00|13387.9|13383.9|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|828
1686226800000|2023-06-08 12:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|1379
1686227100000|2023-06-08 12:25:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|926
1686227400000|2023-06-08 12:30:00|13408.3|13404.3|13447.3|13443.3|13462.9|13458.9|13405.1|13401.1|3356
1686227700000|2023-06-08 12:35:00|13441.1|13437.1|13450.4|13446.4|13478.6|13474.6|13441.1|13437.1|1926
1686228000000|2023-06-08 12:40:00|13452|13448|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|1328
1686228300000|2023-06-08 12:45:00|13444.2|13440.2|13425.4|13421.4|13450.4|13446.4|13425.4|13421.4|1125
1686228600000|2023-06-08 12:50:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|1487
1686228900000|2023-06-08 12:55:00|13431.7|13427.7|13447.3|13443.3|13450.4|13446.4|13428.6|13424.6|1095
1686229200000|2023-06-08 13:00:00|13444.2|13440.2|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|950
1686229500000|2023-06-08 13:05:00|13450.4|13446.4|13444.2|13440.2|13462.9|13458.9|13441.1|13437.1|1068
1686229800000|2023-06-08 13:10:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13431.7|13427.7|816
1686230100000|2023-06-08 13:15:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|531
1686230400000|2023-06-08 13:20:00|13441.1|13437.1|13462.9|13458.9|13462.9|13458.9|13441.1|13437.1|755
1686230700000|2023-06-08 13:25:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|695
1686231000000|2023-06-08 13:30:00|13453.6|13449.6|13484.8|13480.8|13484.8|13480.8|13447.3|13443.3|1451
1686231300000|2023-06-08 13:35:00|13481.7|13477.7|13494.2|13490.2|13506.7|13502.7|13478.6|13474.6|1962
1686231600000|2023-06-08 13:40:00|13497.3|13493.3|13497.3|13493.3|13506.7|13502.7|13494.2|13490.2|1695
1686231900000|2023-06-08 13:45:00|13500.4|13496.4|13497.3|13493.3|13516.1|13512.1|13497.3|13493.3|1630
1686232200000|2023-06-08 13:50:00|13500.4|13496.4|13512.9|13508.9|13519.2|13515.2|13497.3|13493.3|2109
1686232500000|2023-06-08 13:55:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|913
1686232800000|2023-06-08 14:00:00|13516.1|13512.1|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|1338
1686233100000|2023-06-08 14:05:00|13512.9|13508.9|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|869
1686233400000|2023-06-08 14:10:00|13516.1|13512.1|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|1097
1686233700000|2023-06-08 14:15:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|917
1686234000000|2023-06-08 14:20:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|897
1686234300000|2023-06-08 14:25:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|1214
1686234600000|2023-06-08 14:30:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13525.4|13521.4|1301
1686234900000|2023-06-08 14:35:00|13534.8|13530.8|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|662
1686235200000|2023-06-08 14:40:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|1378
1686235500000|2023-06-08 14:45:00|13559.8|13555.8|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|1242
1686235800000|2023-06-08 14:50:00|13553.6|13549.6|13562.9|13558.9|13566.1|13562.1|13553.6|13549.6|940
1686236100000|2023-06-08 14:55:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|1124
1686236400000|2023-06-08 15:00:00|13550.4|13546.4|13556.7|13552.7|13562.9|13558.9|13550.4|13546.4|752
1686236700000|2023-06-08 15:05:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|537
1686237000000|2023-06-08 15:10:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|632
1686237300000|2023-06-08 15:15:00|13547.3|13543.3|13541.1|13537.1|13553.6|13549.6|13534.8|13530.8|1241
1686237600000|2023-06-08 15:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|757
1686237900000|2023-06-08 15:25:00|13537.9|13533.9|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|650
1686238200000|2023-06-08 15:30:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|518
1686238500000|2023-06-08 15:35:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|528
1686238800000|2023-06-08 15:40:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|1312
1686239100000|2023-06-08 15:45:00|13556.7|13552.7|13575.4|13571.4|13575.4|13571.4|13553.6|13549.6|1648
1686239400000|2023-06-08 15:50:00|13572.3|13568.3|13578.6|13574.6|13584.8|13580.8|13569.2|13565.2|868
1686239700000|2023-06-08 15:55:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|611
1686240000000|2023-06-08 16:00:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|536
1686240300000|2023-06-08 16:05:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|832
1686240600000|2023-06-08 16:10:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|614
1686240900000|2023-06-08 16:15:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|490
1686241200000|2023-06-08 16:20:00|13569.2|13565.2|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|403
1686241500000|2023-06-08 16:25:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|304
1686241800000|2023-06-08 16:30:00|13556.7|13552.7|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|336
1686242100000|2023-06-08 16:35:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|472
1686242400000|2023-06-08 16:40:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|401
1686242700000|2023-06-08 16:45:00|13562.9|13558.9|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|542
1686243000000|2023-06-08 16:50:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|358
1686243300000|2023-06-08 16:55:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|323
1686243600000|2023-06-08 17:00:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|577
1686243900000|2023-06-08 17:05:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|319
1686244200000|2023-06-08 17:10:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|480
1686244500000|2023-06-08 17:15:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|314
1686244800000|2023-06-08 17:20:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|343
1686245100000|2023-06-08 17:25:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|175
1686245400000|2023-06-08 17:30:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|482
1686245700000|2023-06-08 17:35:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|309
1686246000000|2023-06-08 17:40:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|309
1686246300000|2023-06-08 17:45:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|314
1686246600000|2023-06-08 17:50:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|362
1686246900000|2023-06-08 17:55:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|404
1686247200000|2023-06-08 18:00:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|478
1686247500000|2023-06-08 18:05:00|13572.3|13568.3|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|511
1686247800000|2023-06-08 18:10:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|666
1686248100000|2023-06-08 18:15:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|365
1686248400000|2023-06-08 18:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|328
1686248700000|2023-06-08 18:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|659
1686249000000|2023-06-08 18:30:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|373
1686249300000|2023-06-08 18:35:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|501
1686249600000|2023-06-08 18:40:00|13594.2|13590.2|13598.9|13594.9|13603.6|13599.6|13594.2|13590.2|848
1686249900000|2023-06-08 18:45:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|551
1686250200000|2023-06-08 18:50:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|670
1686250500000|2023-06-08 18:55:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|1255
1686250800000|2023-06-08 19:00:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|906
1686251100000|2023-06-08 19:05:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|567
1686251400000|2023-06-08 19:10:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|220
1686251700000|2023-06-08 19:15:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|274
1686252000000|2023-06-08 19:20:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|413
1686252300000|2023-06-08 19:25:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|270
1686252600000|2023-06-08 19:30:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|407
1686252900000|2023-06-08 19:35:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|422
1686253200000|2023-06-08 19:40:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|395
1686253500000|2023-06-08 19:45:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|263
1686253800000|2023-06-08 19:50:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|432
1686254100000|2023-06-08 19:55:00|13612.9|13608.9|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|1618
1686254400000|2023-06-08 20:00:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|1174
1686254700000|2023-06-08 20:05:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|433
1686255000000|2023-06-08 20:10:00|13606.7|13602.7|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|220
1686255300000|2023-06-08 20:15:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|343
1686255600000|2023-06-08 20:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|154
1686255900000|2023-06-08 20:25:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|257
1686256200000|2023-06-08 20:30:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|205
1686256500000|2023-06-08 20:35:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|442
1686256800000|2023-06-08 20:40:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|39
1686257100000|2023-06-08 20:45:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|373
1686257400000|2023-06-08 20:50:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|180
1686257700000|2023-06-08 20:55:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|329
1686261600000|2023-06-08 22:00:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|46
1686261900000|2023-06-08 22:05:00|||||||||8
1686262200000|2023-06-08 22:10:00|||||||||21
1686262500000|2023-06-08 22:15:00|||||||||33
1686263400000|2023-06-08 22:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|19
1686263700000|2023-06-08 22:35:00|||||||||2
1686264000000|2023-06-08 22:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|32
1686264300000|2023-06-08 22:45:00|||||||||10
1686264600000|2023-06-08 22:50:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|33
1686264900000|2023-06-08 22:55:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13589.5|13585.5|8
1686265200000|2023-06-08 23:00:00|13589.5|13585.5|13597.3|13593.3|13597.3|13593.3|13589.5|13585.5|23
1686265500000|2023-06-08 23:05:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|13
1686265800000|2023-06-08 23:10:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|7
1686266100000|2023-06-08 23:15:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|3
1686266700000|2023-06-08 23:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|12
1686267000000|2023-06-08 23:30:00|||||||||24
1686267300000|2023-06-08 23:35:00|||||||||5
1686267600000|2023-06-08 23:40:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|12
1686267900000|2023-06-08 23:45:00|||||||||11
1686268200000|2023-06-08 23:50:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|25
1686268500000|2023-06-08 23:55:00|||||||||1
1686268800000|2023-06-09 00:00:00|13589.5|13585.5|13575.4|13571.4|13589.5|13585.5|13575.4|13571.4|127
1686269100000|2023-06-09 00:05:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|52
1686269400000|2023-06-09 00:10:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|46
1686269700000|2023-06-09 00:15:00|13577|13573|13577|13573|13578.6|13574.6|13572.3|13568.3|56
1686270000000|2023-06-09 00:20:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|63
1686270300000|2023-06-09 00:25:00|13573.9|13569.9|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|45
1686270600000|2023-06-09 00:30:00|13577|13573|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|15
1686270900000|2023-06-09 00:35:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|146
1686271200000|2023-06-09 00:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|79
1686271500000|2023-06-09 00:45:00|||||||||35
1686271800000|2023-06-09 00:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|61
1686272100000|2023-06-09 00:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|54
1686272400000|2023-06-09 01:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|106
1686272700000|2023-06-09 01:05:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13566.1|13562.1|92
1686273000000|2023-06-09 01:10:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|56
1686273300000|2023-06-09 01:15:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|25
1686273600000|2023-06-09 01:20:00|13572.3|13568.3|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|49
1686273900000|2023-06-09 01:25:00|||||||||10
1686274200000|2023-06-09 01:30:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|39
1686274500000|2023-06-09 01:35:00|||||||||29
1686274800000|2023-06-09 01:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|52
1686275100000|2023-06-09 01:45:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|76
1686275400000|2023-06-09 01:50:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|19
1686275700000|2023-06-09 01:55:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|35
1686276000000|2023-06-09 02:00:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|77
1686276300000|2023-06-09 02:05:00|13561.4|13557.4|13567.6|13563.6|13569.2|13565.2|13561.4|13557.4|26
1686276600000|2023-06-09 02:10:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|19
1686276900000|2023-06-09 02:15:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|50
1686277200000|2023-06-09 02:20:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|32
1686277800000|2023-06-09 02:30:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|33
1686278100000|2023-06-09 02:35:00|||||||||20
1686278400000|2023-06-09 02:40:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|56
1686278700000|2023-06-09 02:45:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|48
1686279000000|2023-06-09 02:50:00|||||||||12
1686279300000|2023-06-09 02:55:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|48
1686279600000|2023-06-09 03:00:00|||||||||21
1686279900000|2023-06-09 03:05:00|||||||||26
1686280200000|2023-06-09 03:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|18
1686280500000|2023-06-09 03:15:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|36
1686280800000|2023-06-09 03:20:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|21
1686281100000|2023-06-09 03:25:00|||||||||2
1686281400000|2023-06-09 03:30:00|||||||||2
1686281700000|2023-06-09 03:35:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|14
1686282000000|2023-06-09 03:40:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|24
1686282300000|2023-06-09 03:45:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|41
1686282600000|2023-06-09 03:50:00|||||||||6
1686282900000|2023-06-09 03:55:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|67
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|119
1686283500000|2023-06-09 04:05:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|35
1686283800000|2023-06-09 04:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|12
1686284100000|2023-06-09 04:15:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13566.1|13562.1|14
1686284400000|2023-06-09 04:20:00|||||||||6
1686284700000|2023-06-09 04:25:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|6
1686285000000|2023-06-09 04:30:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|26
1686285300000|2023-06-09 04:35:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|41
1686285600000|2023-06-09 04:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|61
1686285900000|2023-06-09 04:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|44
1686286200000|2023-06-09 04:50:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|93
1686286500000|2023-06-09 04:55:00|||||||||5
1686286800000|2023-06-09 05:00:00|||||||||23
1686287100000|2023-06-09 05:05:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|236
1686287400000|2023-06-09 05:10:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13577|13573|18
1686287700000|2023-06-09 05:15:00|||||||||14
1686288000000|2023-06-09 05:20:00|||||||||17
1686288300000|2023-06-09 05:25:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13
1686288600000|2023-06-09 05:30:00|||||||||12
1686288900000|2023-06-09 05:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|41
1686289200000|2023-06-09 05:40:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|48
1686289500000|2023-06-09 05:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|38
1686289800000|2023-06-09 05:50:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13573.9|13569.9|17
1686290100000|2023-06-09 05:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|22
1686290400000|2023-06-09 06:00:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|78
1686290700000|2023-06-09 06:05:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|52
1686291000000|2023-06-09 06:10:00|13573.9|13569.9|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|79
1686291300000|2023-06-09 06:15:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|68
1686291600000|2023-06-09 06:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|106
1686291900000|2023-06-09 06:25:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|111
1686292200000|2023-06-09 06:30:00|13578.6|13574.6|13580.1|13576.1|13581.7|13577.7|13578.6|13574.6|49
1686292500000|2023-06-09 06:35:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|84
1686292800000|2023-06-09 06:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|89
1686293100000|2023-06-09 06:45:00|13564.5|13560.5|13564.5|13560.5|13566.1|13562.1|13562.9|13558.9|120
1686293400000|2023-06-09 06:50:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13564.5|13560.5|97
1686293700000|2023-06-09 06:55:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|94
1686294000000|2023-06-09 07:00:00|13569.2|13565.2|13572.3|13568.3|13578.6|13574.6|13566.1|13562.1|242
1686294300000|2023-06-09 07:05:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|274
1686294600000|2023-06-09 07:10:00|13569.2|13565.2|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|313
1686294900000|2023-06-09 07:15:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|399
1686295200000|2023-06-09 07:20:00|13545.8|13541.8|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|221
1686295500000|2023-06-09 07:25:00|13548.9|13544.9|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|146
1686295800000|2023-06-09 07:30:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|206
1686296100000|2023-06-09 07:35:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|99
1686296400000|2023-06-09 07:40:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|180
1686296700000|2023-06-09 07:45:00|13559.8|13555.8|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|229
1686297000000|2023-06-09 07:50:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|177
1686297300000|2023-06-09 07:55:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|81
1686297600000|2023-06-09 08:00:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|226
1686297900000|2023-06-09 08:05:00|13537.9|13533.9|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|170
1686298200000|2023-06-09 08:10:00|13531.7|13527.7|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|329
1686298500000|2023-06-09 08:15:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13530.1|13526.1|161
1686298800000|2023-06-09 08:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|96
1686299100000|2023-06-09 08:25:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|97
1686299400000|2023-06-09 08:30:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|134
1686299700000|2023-06-09 08:35:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|168
1686300000000|2023-06-09 08:40:00|13539.5|13535.5|13544.2|13540.2|13547.3|13543.3|13539.5|13535.5|140
1686300300000|2023-06-09 08:45:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|186
1686300600000|2023-06-09 08:50:00|13542.6|13538.6|13541.1|13537.1|13545.8|13541.8|13541.1|13537.1|185
1686300900000|2023-06-09 08:55:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|123
1686301200000|2023-06-09 09:00:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|108
1686301500000|2023-06-09 09:05:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|52
1686301800000|2023-06-09 09:10:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13544.2|13540.2|47
1686302100000|2023-06-09 09:15:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|80
1686302400000|2023-06-09 09:20:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|91
1686302700000|2023-06-09 09:25:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|56
1686303000000|2023-06-09 09:30:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|48
1686303300000|2023-06-09 09:35:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|157
1686303600000|2023-06-09 09:40:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|92
1686303900000|2023-06-09 09:45:00|13548.9|13544.9|13547.3|13543.3|13548.9|13544.9|13544.2|13540.2|117
1686304200000|2023-06-09 09:50:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|191
1686304500000|2023-06-09 09:55:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|208
1686304800000|2023-06-09 10:00:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|197
1686305100000|2023-06-09 10:05:00|13541.1|13537.1|13542.6|13538.6|13544.2|13540.2|13537.9|13533.9|73
1686305400000|2023-06-09 10:10:00|13541.1|13537.1|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|49
1686305700000|2023-06-09 10:15:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|118
1686306000000|2023-06-09 10:20:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|120
1686306300000|2023-06-09 10:25:00|13555.1|13551.1|13550.4|13546.4|13555.1|13551.1|13550.4|13546.4|49
1686306600000|2023-06-09 10:30:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|107
1686306900000|2023-06-09 10:35:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13539.5|13535.5|109
1686307200000|2023-06-09 10:40:00|13539.5|13535.5|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|139
1686307500000|2023-06-09 10:45:00|13539.5|13535.5|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|106
1686307800000|2023-06-09 10:50:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|147
1686308100000|2023-06-09 10:55:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|136
1686308400000|2023-06-09 11:00:00|13541.1|13537.1|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|126
1686308700000|2023-06-09 11:05:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|87
1686309000000|2023-06-09 11:10:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|82
1686309300000|2023-06-09 11:15:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|61
1686309600000|2023-06-09 11:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|103
1686309900000|2023-06-09 11:25:00|13541.1|13537.1|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|260
1686310200000|2023-06-09 11:30:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|184
1686310500000|2023-06-09 11:35:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|147
1686310800000|2023-06-09 11:40:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|262
1686311100000|2023-06-09 11:45:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|456
1686311400000|2023-06-09 11:50:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|152
1686311700000|2023-06-09 11:55:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|151
1686312000000|2023-06-09 12:00:00|13531.7|13527.7|13522.3|13518.3|13534.8|13530.8|13522.3|13518.3|430
1686312300000|2023-06-09 12:05:00|13523.9|13519.9|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|462
1686312600000|2023-06-09 12:10:00|13534.8|13530.8|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|468
1686312900000|2023-06-09 12:15:00|13522.3|13518.3|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|514
1686313200000|2023-06-09 12:20:00|13516.1|13512.1|13537.9|13533.9|13541.1|13537.1|13512.9|13508.9|653
1686313500000|2023-06-09 12:25:00|13541.1|13537.1|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|995
1686313800000|2023-06-09 12:30:00|13556.7|13552.7|13600.4|13596.4|13612.9|13608.9|13556.7|13552.7|3012
1686314100000|2023-06-09 12:35:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13584.8|13580.8|1267
1686314400000|2023-06-09 12:40:00|13603.6|13599.6|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|943
1686314700000|2023-06-09 12:45:00|13600.4|13596.4|13586.4|13582.4|13606.7|13602.7|13584.8|13580.8|587
1686315000000|2023-06-09 12:50:00|13587.9|13583.9|13569.2|13565.2|13594.2|13590.2|13569.2|13565.2|785
1686315300000|2023-06-09 12:55:00|13567.6|13563.6|13566.1|13562.1|13570.8|13566.8|13562.9|13558.9|535
1686315600000|2023-06-09 13:00:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|706
1686315900000|2023-06-09 13:05:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|616
1686316200000|2023-06-09 13:10:00|13578.6|13574.6|13591.1|13587.1|13594.2|13590.2|13575.4|13571.4|965
1686316500000|2023-06-09 13:15:00|13587.9|13583.9|13572.3|13568.3|13587.9|13583.9|13572.3|13568.3|708
1686316800000|2023-06-09 13:20:00|13569.2|13565.2|13575.4|13571.4|13583.3|13579.3|13569.2|13565.2|526
1686317100000|2023-06-09 13:25:00|13573.9|13569.9|13547.3|13543.3|13573.9|13569.9|13544.2|13540.2|447
1686317400000|2023-06-09 13:30:00|13544.2|13540.2|13559.8|13555.8|13562.9|13558.9|13544.2|13540.2|782
1686317700000|2023-06-09 13:35:00|13562.9|13558.9|13547.3|13543.3|13566.1|13562.1|13544.2|13540.2|777
1686318000000|2023-06-09 13:40:00|13550.4|13546.4|13534.8|13530.8|13550.4|13546.4|13519.2|13515.2|1549
1686318300000|2023-06-09 13:45:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|1043
1686318600000|2023-06-09 13:50:00|13528.6|13524.6|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|1336
1686318900000|2023-06-09 13:55:00|13516.1|13512.1|13537.9|13533.9|13541.1|13537.1|13512.9|13508.9|1464
1686319200000|2023-06-09 14:00:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13525.4|13521.4|800
1686319500000|2023-06-09 14:05:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|802
1686319800000|2023-06-09 14:10:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|3114
1686320100000|2023-06-09 14:15:00|13547.3|13543.3|13559.8|13555.8|13562.9|13558.9|13547.3|13543.3|3945
1686320400000|2023-06-09 14:20:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|983
1686320700000|2023-06-09 14:25:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13566.1|13562.1|1542
1686321000000|2023-06-09 14:30:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|1359
1686321300000|2023-06-09 14:35:00|13572.3|13568.3|13564.5|13560.5|13575.4|13571.4|13562.9|13558.9|1193
1686321600000|2023-06-09 14:40:00|13566.1|13562.1|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|969
1686321900000|2023-06-09 14:45:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|828
1686322200000|2023-06-09 14:50:00|13587.9|13583.9|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|1191
1686322500000|2023-06-09 14:55:00|13594.2|13590.2|13583.3|13579.3|13594.2|13590.2|13583.3|13579.3|756
1686322800000|2023-06-09 15:00:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|755
1686323100000|2023-06-09 15:05:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1012
1686323400000|2023-06-09 15:10:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|600
1686323700000|2023-06-09 15:15:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|476
1686324000000|2023-06-09 15:20:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|1081
1686324300000|2023-06-09 15:25:00|13597.3|13593.3|13591.1|13587.1|13603.6|13599.6|13591.1|13587.1|522
1686324600000|2023-06-09 15:30:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|498
1686324900000|2023-06-09 15:35:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|442
1686325200000|2023-06-09 15:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|749
1686325500000|2023-06-09 15:45:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|1075
1686325800000|2023-06-09 15:50:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|543
1686326100000|2023-06-09 15:55:00|13591.1|13587.1|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|524
1686326400000|2023-06-09 16:00:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|518
1686326700000|2023-06-09 16:05:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|274
1686327000000|2023-06-09 16:10:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|175
1686327300000|2023-06-09 16:15:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|457
1686327600000|2023-06-09 16:20:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|585
1686327900000|2023-06-09 16:25:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13611.4|13607.4|1682
1686328200000|2023-06-09 16:30:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|540
1686328500000|2023-06-09 16:35:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|57
1686328800000|2023-06-09 16:40:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|395
1686329100000|2023-06-09 16:45:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|289
1686329400000|2023-06-09 16:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|120
1686329700000|2023-06-09 16:55:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|212
1686330000000|2023-06-09 17:00:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|462
1686330300000|2023-06-09 17:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|219
1686330600000|2023-06-09 17:10:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|370
1686330900000|2023-06-09 17:15:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|314
1686331200000|2023-06-09 17:20:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|315
1686331500000|2023-06-09 17:25:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|254
1686331800000|2023-06-09 17:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|106
1686332100000|2023-06-09 17:35:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|101
1686332400000|2023-06-09 17:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|307
1686332700000|2023-06-09 17:45:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|518
1686333000000|2023-06-09 17:50:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|213
1686333300000|2023-06-09 17:55:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|298
1686333600000|2023-06-09 18:00:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|209
1686333900000|2023-06-09 18:05:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|126
1686334200000|2023-06-09 18:10:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|181
1686334500000|2023-06-09 18:15:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|227
1686334800000|2023-06-09 18:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|305
1686335100000|2023-06-09 18:25:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|116
1686335400000|2023-06-09 18:30:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|91
1686335700000|2023-06-09 18:35:00|13627|13623|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|180
1686336000000|2023-06-09 18:40:00|13628.6|13624.6|13622.3|13618.3|13630.1|13626.1|13622.3|13618.3|269
1686336300000|2023-06-09 18:45:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|414
1686336600000|2023-06-09 18:50:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|553
1686336900000|2023-06-09 18:55:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13594.2|13590.2|740
1686337200000|2023-06-09 19:00:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|533
1686337500000|2023-06-09 19:05:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|153
1686337800000|2023-06-09 19:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|127
1686338100000|2023-06-09 19:15:00|13603.6|13599.6|13605.1|13601.1|13605.1|13601.1|13600.4|13596.4|455
1686338400000|2023-06-09 19:20:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|83
1686338700000|2023-06-09 19:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|228
1686339000000|2023-06-09 19:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|296
1686339300000|2023-06-09 19:35:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|146
1686339600000|2023-06-09 19:40:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|65
1686339900000|2023-06-09 19:45:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|343
1686340200000|2023-06-09 19:50:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|387
1686340500000|2023-06-09 19:55:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|2061
1686340800000|2023-06-09 20:00:00|13594.2|13590.2|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1756
1686341100000|2023-06-09 20:05:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|535
1686341400000|2023-06-09 20:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|101
1686341700000|2023-06-09 20:15:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|197
1686342000000|2023-06-09 20:20:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|224
1686342300000|2023-06-09 20:25:00|||||||||46
1686342600000|2023-06-09 20:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|205
1686342900000|2023-06-09 20:35:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|208
1686343200000|2023-06-09 20:40:00|||||||||89
1686343500000|2023-06-09 20:45:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13602|13598|95
1686343800000|2023-06-09 20:50:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|195
1686344100000|2023-06-09 20:55:00|13602|13598|13606.7|13602.7|13609.8|13605.8|13602|13598|222
1686520800000|2023-06-11 22:00:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13577|13573|169
1686521100000|2023-06-11 22:05:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|76
1686521400000|2023-06-11 22:10:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|79
1686521700000|2023-06-11 22:15:00|13597.3|13593.3|13595.8|13591.8|13597.3|13593.3|13594.2|13590.2|32
1686522000000|2023-06-11 22:20:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|34
1686522300000|2023-06-11 22:25:00|13595.8|13591.8|13591.1|13587.1|13595.8|13591.8|13591.1|13587.1|44
1686522600000|2023-06-11 22:30:00|13594.2|13590.2|13600.4|13596.4|13602|13598|13594.2|13590.2|162
1686522900000|2023-06-11 22:35:00|13602|13598|13600.4|13596.4|13602|13598|13600.4|13596.4|5
1686523200000|2023-06-11 22:40:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|5
1686523500000|2023-06-11 22:45:00|||||||||13
1686523800000|2023-06-11 22:50:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13605.1|13601.1|87
1686524100000|2023-06-11 22:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|11
1686524400000|2023-06-11 23:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|48
1686524700000|2023-06-11 23:05:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13594.2|13590.2|64
1686525000000|2023-06-11 23:10:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13595.8|13591.8|13
1686525300000|2023-06-11 23:15:00|||||||||9
1686525600000|2023-06-11 23:20:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|18
1686526200000|2023-06-11 23:30:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13605.1|13601.1|24
1686526500000|2023-06-11 23:35:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|34
1686527100000|2023-06-11 23:45:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|30
1686527400000|2023-06-11 23:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|51
1686527700000|2023-06-11 23:55:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13617.6|13613.6|221
1686528000000|2023-06-12 00:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|110
1686528300000|2023-06-12 00:05:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|52
1686528600000|2023-06-12 00:10:00|13625.4|13621.4|13630.1|13626.1|13630.1|13626.1|13625.4|13621.4|82
1686528900000|2023-06-12 00:15:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|79
1686529200000|2023-06-12 00:20:00|13627|13623|13622.3|13618.3|13627|13623|13619.2|13615.2|46
1686529500000|2023-06-12 00:25:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|12
1686529800000|2023-06-12 00:30:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|39
1686530100000|2023-06-12 00:35:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13617.6|13613.6|48
1686530400000|2023-06-12 00:40:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|28
1686530700000|2023-06-12 00:45:00|||||||||7
1686531000000|2023-06-12 00:50:00|||||||||23
1686531300000|2023-06-12 00:55:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|38
1686531600000|2023-06-12 01:00:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|66
1686531900000|2023-06-12 01:05:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|26
1686532200000|2023-06-12 01:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|53
1686532500000|2023-06-12 01:15:00|13620.8|13616.8|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|45
1686532800000|2023-06-12 01:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|20
1686533100000|2023-06-12 01:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|57
1686533400000|2023-06-12 01:30:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|36
1686533700000|2023-06-12 01:35:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|79
1686534000000|2023-06-12 01:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|32
1686534300000|2023-06-12 01:45:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|17
1686534600000|2023-06-12 01:50:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|73
1686534900000|2023-06-12 01:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|47
1686535200000|2023-06-12 02:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|90
1686535500000|2023-06-12 02:05:00|||||||||1
1686535800000|2023-06-12 02:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|42
1686536100000|2023-06-12 02:15:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|83
1686536400000|2023-06-12 02:20:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|11
1686536700000|2023-06-12 02:25:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|64
1686537000000|2023-06-12 02:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|21
1686537300000|2023-06-12 02:35:00|13600.4|13596.4|13600.4|13596.4|13602|13598|13600.4|13596.4|19
1686537600000|2023-06-12 02:40:00|||||||||9
1686537900000|2023-06-12 02:45:00|13597.3|13593.3|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|24
1686538200000|2023-06-12 02:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|21
1686538500000|2023-06-12 02:55:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|9
1686538800000|2023-06-12 03:00:00|||||||||2
1686539100000|2023-06-12 03:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|21
1686539400000|2023-06-12 03:10:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|21
1686539700000|2023-06-12 03:15:00|||||||||18
1686540000000|2023-06-12 03:20:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|35
1686540300000|2023-06-12 03:25:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|8
1686540600000|2023-06-12 03:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|20
1686540900000|2023-06-12 03:35:00|13606.7|13602.7|13605.1|13601.1|13606.7|13602.7|13603.6|13599.6|28
1686541200000|2023-06-12 03:40:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|26
1686541500000|2023-06-12 03:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|61
1686541800000|2023-06-12 03:50:00|||||||||16
1686542100000|2023-06-12 03:55:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|32
1686542400000|2023-06-12 04:00:00|||||||||1
1686542700000|2023-06-12 04:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|7
1686543000000|2023-06-12 04:10:00|||||||||5
1686543300000|2023-06-12 04:15:00|||||||||3
1686543600000|2023-06-12 04:20:00|||||||||3
1686543900000|2023-06-12 04:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|27
1686544200000|2023-06-12 04:30:00|||||||||23
1686544800000|2023-06-12 04:40:00|||||||||15
1686545100000|2023-06-12 04:45:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|8
1686545400000|2023-06-12 04:50:00|||||||||5
1686545700000|2023-06-12 04:55:00|||||||||2
1686546000000|2023-06-12 05:00:00|||||||||5
1686546300000|2023-06-12 05:05:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|55
1686546600000|2023-06-12 05:10:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|66
1686546900000|2023-06-12 05:15:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|18
1686547200000|2023-06-12 05:20:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|70
1686547500000|2023-06-12 05:25:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|96
1686547800000|2023-06-12 05:30:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|316
1686548100000|2023-06-12 05:35:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|55
1686548400000|2023-06-12 05:40:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|88
1686548700000|2023-06-12 05:45:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|11
1686549000000|2023-06-12 05:50:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|32
1686549300000|2023-06-12 05:55:00|||||||||4
1686549600000|2023-06-12 06:00:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13586.4|13582.4|55
1686549900000|2023-06-12 06:05:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|52
1686550200000|2023-06-12 06:10:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|40
1686550500000|2023-06-12 06:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|29
1686550800000|2023-06-12 06:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|17
1686551100000|2023-06-12 06:25:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|46
1686551400000|2023-06-12 06:30:00|13602|13598|13600.4|13596.4|13602|13598|13600.4|13596.4|22
1686551700000|2023-06-12 06:35:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|30
1686552000000|2023-06-12 06:40:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|107
1686552300000|2023-06-12 06:45:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|30
1686552600000|2023-06-12 06:50:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|82
1686552900000|2023-06-12 06:55:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|72
1686553200000|2023-06-12 07:00:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|244
1686553500000|2023-06-12 07:05:00|13589.5|13585.5|13575.4|13571.4|13591.1|13587.1|13570.8|13566.8|268
1686553800000|2023-06-12 07:10:00|13572.3|13568.3|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|231
1686554100000|2023-06-12 07:15:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|124
1686554400000|2023-06-12 07:20:00|13573.9|13569.9|13584.8|13580.8|13594.2|13590.2|13573.9|13569.9|510
1686554700000|2023-06-12 07:25:00|13587.9|13583.9|13572.3|13568.3|13587.9|13583.9|13569.2|13565.2|162
1686555000000|2023-06-12 07:30:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|106
1686555300000|2023-06-12 07:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|66
1686555600000|2023-06-12 07:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|26
1686555900000|2023-06-12 07:45:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|195
1686556200000|2023-06-12 07:50:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|306
1686556500000|2023-06-12 07:55:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|186
1686556800000|2023-06-12 08:00:00|13572.3|13568.3|13564.5|13560.5|13575.4|13571.4|13562.9|13558.9|183
1686557100000|2023-06-12 08:05:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|179
1686557400000|2023-06-12 08:10:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|111
1686557700000|2023-06-12 08:15:00|13561.4|13557.4|13566.1|13562.1|13569.2|13565.2|13561.4|13557.4|112
1686558000000|2023-06-12 08:20:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|79
1686558300000|2023-06-12 08:25:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|66
1686558600000|2023-06-12 08:30:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|277
1686558900000|2023-06-12 08:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|47
1686559200000|2023-06-12 08:40:00|13572.3|13568.3|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|158
1686559500000|2023-06-12 08:45:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|216
1686559800000|2023-06-12 08:50:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|97
1686560100000|2023-06-12 08:55:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|127
1686560400000|2023-06-12 09:00:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|186
1686560700000|2023-06-12 09:05:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|306
1686561000000|2023-06-12 09:10:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|327
1686561300000|2023-06-12 09:15:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|314
1686561600000|2023-06-12 09:20:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|163
1686561900000|2023-06-12 09:25:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|139
1686562200000|2023-06-12 09:30:00|13603.6|13599.6|13603.6|13599.6|13605.1|13601.1|13597.3|13593.3|505
1686562500000|2023-06-12 09:35:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|26
1686562800000|2023-06-12 09:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|170
1686563100000|2023-06-12 09:45:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|95
1686563400000|2023-06-12 09:50:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|21
1686563700000|2023-06-12 09:55:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|116
1686564000000|2023-06-12 10:00:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|174
1686564300000|2023-06-12 10:05:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|81
1686564600000|2023-06-12 10:10:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|193
1686564900000|2023-06-12 10:15:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|323
1686565200000|2023-06-12 10:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|58
1686565500000|2023-06-12 10:25:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|72
1686565800000|2023-06-12 10:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|244
1686566100000|2023-06-12 10:35:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|154
1686566400000|2023-06-12 10:40:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|115
1686566700000|2023-06-12 10:45:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|193
1686567000000|2023-06-12 10:50:00|13634.8|13630.8|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|220
1686567300000|2023-06-12 10:55:00|13622.3|13618.3|13616.1|13612.1|13623.9|13619.9|13616.1|13612.1|174
1686567600000|2023-06-12 11:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|227
1686567900000|2023-06-12 11:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|266
1686568200000|2023-06-12 11:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|178
1686568500000|2023-06-12 11:15:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|79
1686568800000|2023-06-12 11:20:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|143
1686569100000|2023-06-12 11:25:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|239
1686569400000|2023-06-12 11:30:00|13605.1|13601.1|13609.8|13605.8|13611.4|13607.4|13603.6|13599.6|424
1686569700000|2023-06-12 11:35:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|327
1686570000000|2023-06-12 11:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|319
1686570300000|2023-06-12 11:45:00|13605.1|13601.1|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|463
1686570600000|2023-06-12 11:50:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|898
1686570900000|2023-06-12 11:55:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|237
1686571200000|2023-06-12 12:00:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|527
1686571500000|2023-06-12 12:05:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13609.8|13605.8|715
1686571800000|2023-06-12 12:10:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|495
1686572100000|2023-06-12 12:15:00|13622.3|13618.3|13631.7|13627.7|13641.1|13637.1|13619.2|13615.2|948
1686572400000|2023-06-12 12:20:00|13634.8|13630.8|13675.4|13671.4|13675.4|13671.4|13631.7|13627.7|1416
1686572700000|2023-06-12 12:25:00|13672.3|13668.3|13656.7|13652.7|13678.6|13674.6|13655.1|13651.1|1245
1686573000000|2023-06-12 12:30:00|13653.6|13649.6|13653.6|13649.6|13662.9|13658.9|13644.2|13640.2|973
1686573300000|2023-06-12 12:35:00|13655.1|13651.1|13662.9|13658.9|13666.1|13662.1|13650.4|13646.4|580
1686573600000|2023-06-12 12:40:00|13664.5|13660.5|13675.4|13671.4|13681.7|13677.7|13659.8|13655.8|1009
1686573900000|2023-06-12 12:45:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|773
1686574200000|2023-06-12 12:50:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|472
1686574500000|2023-06-12 12:55:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|650
1686574800000|2023-06-12 13:00:00|13667.6|13663.6|13659.8|13655.8|13672.3|13668.3|13659.8|13655.8|804
1686575100000|2023-06-12 13:05:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|645
1686575400000|2023-06-12 13:10:00|13656.7|13652.7|13637.9|13633.9|13656.7|13652.7|13637.9|13633.9|733
1686575700000|2023-06-12 13:15:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|542
1686576000000|2023-06-12 13:20:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|353
1686576300000|2023-06-12 13:25:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|540
1686576600000|2023-06-12 13:30:00|13631.7|13627.7|13609.8|13605.8|13634.8|13630.8|13609.8|13605.8|900
1686576900000|2023-06-12 13:35:00|13608.3|13604.3|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|1037
1686577200000|2023-06-12 13:40:00|13603.6|13599.6|13584.8|13580.8|13603.6|13599.6|13581.7|13577.7|1031
1686577500000|2023-06-12 13:45:00|13581.7|13577.7|13556.7|13552.7|13587.9|13583.9|13553.6|13549.6|1928
1686577800000|2023-06-12 13:50:00|13553.6|13549.6|13534.8|13530.8|13555.1|13551.1|13534.8|13530.8|1802
1686578100000|2023-06-12 13:55:00|13537.9|13533.9|13519.2|13515.2|13537.9|13533.9|13506.7|13502.7|2544
1686578400000|2023-06-12 14:00:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1631
1686578700000|2023-06-12 14:05:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|1622
1686579000000|2023-06-12 14:10:00|13506.7|13502.7|13516.1|13512.1|13525.4|13521.4|13506.7|13502.7|1414
1686579300000|2023-06-12 14:15:00|13519.2|13515.2|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|859
1686579600000|2023-06-12 14:20:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|1318
1686579900000|2023-06-12 14:25:00|13516.1|13512.1|13484.8|13480.8|13519.2|13515.2|13484.8|13480.8|1320
1686580200000|2023-06-12 14:30:00|13487.9|13483.9|13509.8|13505.8|13516.1|13512.1|13484.8|13480.8|1911
1686580500000|2023-06-12 14:35:00|13508.3|13504.3|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1067
1686580800000|2023-06-12 14:40:00|13519.2|13515.2|13533.3|13529.3|13534.8|13530.8|13519.2|13515.2|804
1686581100000|2023-06-12 14:45:00|13534.8|13530.8|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|615
1686581400000|2023-06-12 14:50:00|13541.1|13537.1|13541.1|13537.1|13550.4|13546.4|13534.8|13530.8|1246
1686581700000|2023-06-12 14:55:00|13537.9|13533.9|13519.2|13515.2|13541.1|13537.1|13519.2|13515.2|1187
1686582000000|2023-06-12 15:00:00|13516.1|13512.1|13534.8|13530.8|13537.9|13533.9|13516.1|13512.1|826
1686582300000|2023-06-12 15:05:00|13531.7|13527.7|13550.4|13546.4|13553.6|13549.6|13531.7|13527.7|726
1686582600000|2023-06-12 15:10:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13544.2|13540.2|1450
1686582900000|2023-06-12 15:15:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|725
1686583200000|2023-06-12 15:20:00|13542.6|13538.6|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|550
1686583500000|2023-06-12 15:25:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|469
1686583800000|2023-06-12 15:30:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|294
1686584100000|2023-06-12 15:35:00|13544.2|13540.2|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|477
1686584400000|2023-06-12 15:40:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|292
1686584700000|2023-06-12 15:45:00|13550.4|13546.4|13534.8|13530.8|13550.4|13546.4|13531.7|13527.7|646
1686585000000|2023-06-12 15:50:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|250
1686585300000|2023-06-12 15:55:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|295
1686585600000|2023-06-12 16:00:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|257
1686585900000|2023-06-12 16:05:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13522.3|13518.3|338
1686586200000|2023-06-12 16:10:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|177
1686586500000|2023-06-12 16:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|180
1686586800000|2023-06-12 16:20:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|308
1686587100000|2023-06-12 16:25:00|13536.4|13532.4|13528.6|13524.6|13537.9|13533.9|13527|13523|337
1686587400000|2023-06-12 16:30:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|397
1686587700000|2023-06-12 16:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|527
1686588000000|2023-06-12 16:40:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|163
1686588300000|2023-06-12 16:45:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|763
1686588600000|2023-06-12 16:50:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|271
1686588900000|2023-06-12 16:55:00|13536.4|13532.4|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|454
1686589200000|2023-06-12 17:00:00|13533.3|13529.3|13503.6|13499.6|13536.4|13532.4|13503.6|13499.6|948
1686589500000|2023-06-12 17:05:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|403
1686589800000|2023-06-12 17:10:00|13520.8|13516.8|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|427
1686590100000|2023-06-12 17:15:00|13534.8|13530.8|13541.1|13537.1|13550.4|13546.4|13534.8|13530.8|687
1686590400000|2023-06-12 17:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|516
1686590700000|2023-06-12 17:25:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|162
1686591000000|2023-06-12 17:30:00|13539.5|13535.5|13530.1|13526.1|13539.5|13535.5|13528.6|13524.6|251
1686591300000|2023-06-12 17:35:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|230
1686591600000|2023-06-12 17:40:00|13520.8|13516.8|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|509
1686591900000|2023-06-12 17:45:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|267
1686592200000|2023-06-12 17:50:00|13525.4|13521.4|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|503
1686592500000|2023-06-12 17:55:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|306
1686592800000|2023-06-12 18:00:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|795
1686593100000|2023-06-12 18:05:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|405
1686593400000|2023-06-12 18:10:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|139
1686593700000|2023-06-12 18:15:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|849
1686594000000|2023-06-12 18:20:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|749
1686594300000|2023-06-12 18:25:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|311
1686594600000|2023-06-12 18:30:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|116
1686594900000|2023-06-12 18:35:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|133
1686595200000|2023-06-12 18:40:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|427
1686595500000|2023-06-12 18:45:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|361
1686595800000|2023-06-12 18:50:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|630
1686596100000|2023-06-12 18:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|1082
1686596400000|2023-06-12 19:00:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|894
1686596700000|2023-06-12 19:05:00|13578.6|13574.6|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|1069
1686597000000|2023-06-12 19:10:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|1371
1686597300000|2023-06-12 19:15:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|752
1686597600000|2023-06-12 19:20:00|13597.3|13593.3|13619.2|13615.2|13619.2|13615.2|13597.3|13593.3|2736
1686597900000|2023-06-12 19:25:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|2971
1686598200000|2023-06-12 19:30:00|13631.7|13627.7|13606.7|13602.7|13631.7|13627.7|13606.7|13602.7|2961
1686598500000|2023-06-12 19:35:00|13608.3|13604.3|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|687
1686598800000|2023-06-12 19:40:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|338
1686599100000|2023-06-12 19:45:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|790
1686599400000|2023-06-12 19:50:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|670
1686599700000|2023-06-12 19:55:00|13623.9|13619.9|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|4391
1686600000000|2023-06-12 20:00:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|1375
1686600300000|2023-06-12 20:05:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|1188
1686600600000|2023-06-12 20:10:00|13637.9|13633.9|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|694
1686600900000|2023-06-12 20:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|921
1686601200000|2023-06-12 20:20:00|13620.8|13616.8|13609.8|13605.8|13620.8|13616.8|13609.8|13605.8|370
1686601500000|2023-06-12 20:25:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|379
1686601800000|2023-06-12 20:30:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|390
1686602100000|2023-06-12 20:35:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|826
1686602400000|2023-06-12 20:40:00|13611.4|13607.4|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|780
1686602700000|2023-06-12 20:45:00|13606.7|13602.7|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|259
1686603000000|2023-06-12 20:50:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|215
1686603300000|2023-06-12 20:55:00|13611.4|13607.4|13614.5|13610.5|13616.1|13612.1|13611.4|13607.4|262
1686607200000|2023-06-12 22:00:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|65
1686607500000|2023-06-12 22:05:00|||||||||85
1686607800000|2023-06-12 22:10:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|22
1686608100000|2023-06-12 22:15:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|15
1686608400000|2023-06-12 22:20:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|114
1686608700000|2023-06-12 22:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|2
1686609000000|2023-06-12 22:30:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|12
1686609300000|2023-06-12 22:35:00|||||||||2
1686609600000|2023-06-12 22:40:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|7
1686609900000|2023-06-12 22:45:00|||||||||1
1686610200000|2023-06-12 22:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|17
1686610500000|2023-06-12 22:55:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13614.5|13610.5|5
1686610800000|2023-06-12 23:00:00|||||||||2
1686611100000|2023-06-12 23:05:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|59
1686611400000|2023-06-12 23:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1686611700000|2023-06-12 23:15:00|||||||||1
1686612000000|2023-06-12 23:20:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|58
1686612300000|2023-06-12 23:25:00|||||||||1
1686612600000|2023-06-12 23:30:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|169
1686612900000|2023-06-12 23:35:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|25
1686613200000|2023-06-12 23:40:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|34
1686613500000|2023-06-12 23:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|44
1686613800000|2023-06-12 23:50:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|67
1686614100000|2023-06-12 23:55:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|8
1686614400000|2023-06-13 00:00:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|8
1686614700000|2023-06-13 00:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|18
1686615000000|2023-06-13 00:10:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|47
1686615300000|2023-06-13 00:15:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|22
1686615600000|2023-06-13 00:20:00|||||||||27
1686615900000|2023-06-13 00:25:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|7
1686616500000|2023-06-13 00:35:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|24
1686616800000|2023-06-13 00:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|11
1686617100000|2023-06-13 00:45:00|||||||||11
1686617400000|2023-06-13 00:50:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|34
1686617700000|2023-06-13 00:55:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|34
1686618000000|2023-06-13 01:00:00|13617.6|13613.6|13622.3|13618.3|13623.9|13619.9|13616.1|13612.1|77
1686618300000|2023-06-13 01:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|83
1686618600000|2023-06-13 01:10:00|||||||||25
1686618900000|2023-06-13 01:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|146
1686619200000|2023-06-13 01:20:00|||||||||14
1686619500000|2023-06-13 01:25:00|13628.6|13624.6|13637.9|13633.9|13639.5|13635.5|13625.4|13621.4|191
1686619800000|2023-06-13 01:30:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|53
1686620100000|2023-06-13 01:35:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|115
1686620400000|2023-06-13 01:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|28
1686620700000|2023-06-13 01:45:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|51
1686621000000|2023-06-13 01:50:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|142
1686621300000|2023-06-13 01:55:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|130
1686621600000|2023-06-13 02:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|50
1686621900000|2023-06-13 02:05:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|42
1686622200000|2023-06-13 02:10:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|80
1686622500000|2023-06-13 02:15:00|||||||||15
1686622800000|2023-06-13 02:20:00|||||||||33
1686623100000|2023-06-13 02:25:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|71
1686623400000|2023-06-13 02:30:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|63
1686623700000|2023-06-13 02:35:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|17
1686624000000|2023-06-13 02:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|30
1686624300000|2023-06-13 02:45:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|333
1686624600000|2023-06-13 02:50:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|120
1686624900000|2023-06-13 02:55:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|11
1686625200000|2023-06-13 03:00:00|||||||||4
1686625500000|2023-06-13 03:05:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|1
1686625800000|2023-06-13 03:10:00|||||||||4
1686626100000|2023-06-13 03:15:00|||||||||2
1686626400000|2023-06-13 03:20:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|205
1686626700000|2023-06-13 03:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|11
1686627000000|2023-06-13 03:30:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|24
1686627300000|2023-06-13 03:35:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|138
1686627600000|2023-06-13 03:40:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|51
1686627900000|2023-06-13 03:45:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|63
1686628200000|2023-06-13 03:50:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|26
1686628500000|2023-06-13 03:55:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|10
1686628800000|2023-06-13 04:00:00|||||||||9
1686629100000|2023-06-13 04:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|21
1686629400000|2023-06-13 04:10:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|26
1686629700000|2023-06-13 04:15:00|||||||||5
1686630000000|2023-06-13 04:20:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13639.5|13635.5|56
1686630300000|2023-06-13 04:25:00|||||||||10
1686630600000|2023-06-13 04:30:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|36
1686630900000|2023-06-13 04:35:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|46
1686631200000|2023-06-13 04:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|56
1686631500000|2023-06-13 04:45:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|6
1686631800000|2023-06-13 04:50:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|57
1686632100000|2023-06-13 04:55:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|15
1686632400000|2023-06-13 05:00:00|||||||||2
1686632700000|2023-06-13 05:05:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|23
1686633000000|2023-06-13 05:10:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|84
1686633300000|2023-06-13 05:15:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|75
1686633600000|2023-06-13 05:20:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|34
1686633900000|2023-06-13 05:25:00|||||||||181
1686634200000|2023-06-13 05:30:00|||||||||10
1686634500000|2023-06-13 05:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|33
1686634800000|2023-06-13 05:40:00|||||||||10
1686635100000|2023-06-13 05:45:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|92
1686635400000|2023-06-13 05:50:00|13628.6|13624.6|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|107
1686635700000|2023-06-13 05:55:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|167
1686636000000|2023-06-13 06:00:00|13633.3|13629.3|13619.2|13615.2|13637.9|13633.9|13616.1|13612.1|318
1686636300000|2023-06-13 06:05:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13608.3|13604.3|142
1686636600000|2023-06-13 06:10:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|96
1686636900000|2023-06-13 06:15:00|13614.5|13610.5|13619.2|13615.2|13620.8|13616.8|13612.9|13608.9|115
1686637200000|2023-06-13 06:20:00|13617.6|13613.6|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|121
1686637500000|2023-06-13 06:25:00|13619.2|13615.2|13606.7|13602.7|13619.2|13615.2|13605.1|13601.1|153
1686637800000|2023-06-13 06:30:00|13605.1|13601.1|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|288
1686638100000|2023-06-13 06:35:00|13602|13598|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|299
1686638400000|2023-06-13 06:40:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|66
1686638700000|2023-06-13 06:45:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|199
1686639000000|2023-06-13 06:50:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|72
1686639300000|2023-06-13 06:55:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|93
1686639600000|2023-06-13 07:00:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|354
1686639900000|2023-06-13 07:05:00|13625.4|13621.4|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|260
1686640200000|2023-06-13 07:10:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|262
1686640500000|2023-06-13 07:15:00|13625.4|13621.4|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|128
1686640800000|2023-06-13 07:20:00|13631.7|13627.7|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|165
1686641100000|2023-06-13 07:25:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|132
1686641400000|2023-06-13 07:30:00|13620.8|13616.8|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|164
1686641700000|2023-06-13 07:35:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|234
1686642000000|2023-06-13 07:40:00|13625.4|13621.4|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|115
1686642300000|2023-06-13 07:45:00|13620.8|13616.8|13625.4|13621.4|13628.6|13624.6|13620.8|13616.8|57
1686642600000|2023-06-13 07:50:00|13622.3|13618.3|13637.9|13633.9|13637.9|13633.9|13622.3|13618.3|164
1686642900000|2023-06-13 07:55:00|13636.4|13632.4|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|406
1686643200000|2023-06-13 08:00:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|326
1686643500000|2023-06-13 08:05:00|13633.3|13629.3|13636.4|13632.4|13637.9|13633.9|13631.7|13627.7|178
1686643800000|2023-06-13 08:10:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|101
1686644100000|2023-06-13 08:15:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|278
1686644400000|2023-06-13 08:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|91
1686644700000|2023-06-13 08:25:00|13641.1|13637.1|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|458
1686645000000|2023-06-13 08:30:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|269
1686645300000|2023-06-13 08:35:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|268
1686645600000|2023-06-13 08:40:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|76
1686645900000|2023-06-13 08:45:00|13652|13648|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|121
1686646200000|2023-06-13 08:50:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|72
1686646500000|2023-06-13 08:55:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|345
1686646800000|2023-06-13 09:00:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|261
1686647100000|2023-06-13 09:05:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|229
1686647400000|2023-06-13 09:10:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|110
1686647700000|2023-06-13 09:15:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|211
1686648000000|2023-06-13 09:20:00|13636.4|13632.4|13647.3|13643.3|13648.9|13644.9|13634.8|13630.8|103
1686648300000|2023-06-13 09:25:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|141
1686648600000|2023-06-13 09:30:00|13645.8|13641.8|13648.9|13644.9|13653.6|13649.6|13644.2|13640.2|145
1686648900000|2023-06-13 09:35:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|263
1686649200000|2023-06-13 09:40:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|135
1686649500000|2023-06-13 09:45:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|121
1686649800000|2023-06-13 09:50:00|13644.2|13640.2|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|327
1686650100000|2023-06-13 09:55:00|13631.7|13627.7|13637.9|13633.9|13642.6|13638.6|13631.7|13627.7|169
1686650400000|2023-06-13 10:00:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|116
1686650700000|2023-06-13 10:05:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|116
1686651000000|2023-06-13 10:10:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|249
1686651300000|2023-06-13 10:15:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|105
1686651600000|2023-06-13 10:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|164
1686651900000|2023-06-13 10:25:00|13627|13623|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|63
1686652200000|2023-06-13 10:30:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|105
1686652500000|2023-06-13 10:35:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|127
1686652800000|2023-06-13 10:40:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|342
1686653100000|2023-06-13 10:45:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|40
1686653400000|2023-06-13 10:50:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|42
1686653700000|2023-06-13 10:55:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|132
1686654000000|2023-06-13 11:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|151
1686654300000|2023-06-13 11:05:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13630.1|13626.1|381
1686654600000|2023-06-13 11:10:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|205
1686654900000|2023-06-13 11:15:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|326
1686655200000|2023-06-13 11:20:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|131
1686655500000|2023-06-13 11:25:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|171
1686655800000|2023-06-13 11:30:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13628.6|13624.6|334
1686656100000|2023-06-13 11:35:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|395
1686656400000|2023-06-13 11:40:00|13644.2|13640.2|13647.3|13643.3|13648.9|13644.9|13641.1|13637.1|489
1686656700000|2023-06-13 11:45:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|513
1686657000000|2023-06-13 11:50:00|13656.7|13652.7|13662.9|13658.9|13664.5|13660.5|13656.7|13652.7|398
1686657300000|2023-06-13 11:55:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13656.7|13652.7|394
1686657600000|2023-06-13 12:00:00|13662.9|13658.9|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|528
1686657900000|2023-06-13 12:05:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|1052
1686658200000|2023-06-13 12:10:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|613
1686658500000|2023-06-13 12:15:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13659.8|13655.8|840
1686658800000|2023-06-13 12:20:00|13669.2|13665.2|13712.9|13708.9|13712.9|13708.9|13669.2|13665.2|3016
1686659100000|2023-06-13 12:25:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13684.8|13680.8|1777
1686659400000|2023-06-13 12:30:00|13695.8|13691.8|13703.6|13699.6|13731.7|13727.7|13570.8|13566.8|3060
1686659700000|2023-06-13 12:35:00|13706.7|13702.7|13669.2|13665.2|13712.9|13708.9|13666.1|13662.1|2150
1686660000000|2023-06-13 12:40:00|13672.3|13668.3|13675.4|13671.4|13684.8|13680.8|13650.4|13646.4|2450
1686660300000|2023-06-13 12:45:00|13672.3|13668.3|13684.8|13680.8|13691.1|13687.1|13670.8|13666.8|2139
1686660600000|2023-06-13 12:50:00|13687.9|13683.9|13669.2|13665.2|13694.2|13690.2|13669.2|13665.2|1453
1686660900000|2023-06-13 12:55:00|13666.1|13662.1|13666.1|13662.1|13670.8|13666.8|13644.2|13640.2|1810
1686661200000|2023-06-13 13:00:00|13669.2|13665.2|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|1117
1686661500000|2023-06-13 13:05:00|13669.2|13665.2|13634.8|13630.8|13672.3|13668.3|13628.6|13624.6|1838
1686661800000|2023-06-13 13:10:00|13631.7|13627.7|13634.8|13630.8|13642.6|13638.6|13631.7|13627.7|1209
1686662100000|2023-06-13 13:15:00|13631.7|13627.7|13622.3|13618.3|13634.8|13630.8|13619.2|13615.2|1007
1686662400000|2023-06-13 13:20:00|13619.2|13615.2|13616.1|13612.1|13628.6|13624.6|13600.4|13596.4|1718
1686662700000|2023-06-13 13:25:00|13619.2|13615.2|13609.8|13605.8|13625.4|13621.4|13609.8|13605.8|1316
1686663000000|2023-06-13 13:30:00|13611.4|13607.4|13631.7|13627.7|13631.7|13627.7|13609.8|13605.8|1203
1686663300000|2023-06-13 13:35:00|13634.8|13630.8|13575.4|13571.4|13634.8|13630.8|13575.4|13571.4|2665
1686663600000|2023-06-13 13:40:00|13572.3|13568.3|13559.8|13555.8|13578.6|13574.6|13550.4|13546.4|2110
1686663900000|2023-06-13 13:45:00|13556.7|13552.7|13534.8|13530.8|13556.7|13552.7|13528.6|13524.6|2688
1686664200000|2023-06-13 13:50:00|13537.9|13533.9|13525.4|13521.4|13544.2|13540.2|13522.3|13518.3|1693
1686664500000|2023-06-13 13:55:00|13523.9|13519.9|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|1665
1686664800000|2023-06-13 14:00:00|13509.8|13505.8|13512.9|13508.9|13523.9|13519.9|13506.7|13502.7|1798
1686665100000|2023-06-13 14:05:00|13516.1|13512.1|13500.4|13496.4|13519.2|13515.2|13500.4|13496.4|1427
1686665400000|2023-06-13 14:10:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13492.6|13488.6|1652
1686665700000|2023-06-13 14:15:00|13503.6|13499.6|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|1593
1686666000000|2023-06-13 14:20:00|13512.9|13508.9|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|976
1686666300000|2023-06-13 14:25:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|1547
1686666600000|2023-06-13 14:30:00|13528.6|13524.6|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|1186
1686666900000|2023-06-13 14:35:00|13511.4|13507.4|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|1080
1686667200000|2023-06-13 14:40:00|13506.7|13502.7|13522.3|13518.3|13522.3|13518.3|13503.6|13499.6|1825
1686667500000|2023-06-13 14:45:00|13519.2|13515.2|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|2094
1686667800000|2023-06-13 14:50:00|13528.6|13524.6|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|1141
1686668100000|2023-06-13 14:55:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|711
1686668400000|2023-06-13 15:00:00|13509.8|13505.8|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1181
1686668700000|2023-06-13 15:05:00|13512.9|13508.9|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|939
1686669000000|2023-06-13 15:10:00|13512.9|13508.9|13503.6|13499.6|13512.9|13508.9|13502|13498|1042
1686669300000|2023-06-13 15:15:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|834
1686669600000|2023-06-13 15:20:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|615
1686669900000|2023-06-13 15:25:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|1080
1686670200000|2023-06-13 15:30:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|1364
1686670500000|2023-06-13 15:35:00|13512.9|13508.9|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1542
1686670800000|2023-06-13 15:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|688
1686671100000|2023-06-13 15:45:00|13519.2|13515.2|13534.8|13530.8|13537.9|13533.9|13519.2|13515.2|553
1686671400000|2023-06-13 15:50:00|13536.4|13532.4|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|575
1686671700000|2023-06-13 15:55:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|413
1686672000000|2023-06-13 16:00:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|249
1686672300000|2023-06-13 16:05:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|810
1686672600000|2023-06-13 16:10:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|903
1686672900000|2023-06-13 16:15:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|374
1686673200000|2023-06-13 16:20:00|13525.4|13521.4|13517.6|13513.6|13525.4|13521.4|13516.1|13512.1|530
1686673500000|2023-06-13 16:25:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|280
1686673800000|2023-06-13 16:30:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|859
1686674100000|2023-06-13 16:35:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|949
1686674400000|2023-06-13 16:40:00|13541.1|13537.1|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|719
1686674700000|2023-06-13 16:45:00|13525.4|13521.4|13534.8|13530.8|13537.9|13533.9|13525.4|13521.4|1358
1686675000000|2023-06-13 16:50:00|13531.7|13527.7|13528.6|13524.6|13537.9|13533.9|13525.4|13521.4|1293
1686675300000|2023-06-13 16:55:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|1094
1686675600000|2023-06-13 17:00:00|13533.3|13529.3|13556.7|13552.7|13558.3|13554.3|13531.7|13527.7|1782
1686675900000|2023-06-13 17:05:00|13553.6|13549.6|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|1117
1686676200000|2023-06-13 17:10:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|1079
1686676500000|2023-06-13 17:15:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|1213
1686676800000|2023-06-13 17:20:00|13556.7|13552.7|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|611
1686677100000|2023-06-13 17:25:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|948
1686677400000|2023-06-13 17:30:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|543
1686677700000|2023-06-13 17:35:00|13541.1|13537.1|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|609
1686678000000|2023-06-13 17:40:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|691
1686678300000|2023-06-13 17:45:00|13534.8|13530.8|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|953
1686678600000|2023-06-13 17:50:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|822
1686678900000|2023-06-13 17:55:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13503.6|13499.6|1137
1686679200000|2023-06-13 18:00:00|13506.7|13502.7|13505.1|13501.1|13509.8|13505.8|13503.6|13499.6|640
1686679500000|2023-06-13 18:05:00|13503.6|13499.6|13500.4|13496.4|13509.8|13505.8|13497.3|13493.3|916
1686679800000|2023-06-13 18:10:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|662
1686680100000|2023-06-13 18:15:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|638
1686680400000|2023-06-13 18:20:00|13506.7|13502.7|13494.2|13490.2|13506.7|13502.7|13491.1|13487.1|766
1686680700000|2023-06-13 18:25:00|13495.8|13491.8|13484.8|13480.8|13497.3|13493.3|13484.8|13480.8|855
1686681000000|2023-06-13 18:30:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13472.3|13468.3|791
1686681300000|2023-06-13 18:35:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13469.2|13465.2|1540
1686681600000|2023-06-13 18:40:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|567
1686681900000|2023-06-13 18:45:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|856
1686682200000|2023-06-13 18:50:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|990
1686682500000|2023-06-13 18:55:00|13483.3|13479.3|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|1494
1686682800000|2023-06-13 19:00:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|1294
1686683100000|2023-06-13 19:05:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|1005
1686683400000|2023-06-13 19:10:00|13467.6|13463.6|13478.6|13474.6|13478.6|13474.6|13462.9|13458.9|1083
1686683700000|2023-06-13 19:15:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|599
1686684000000|2023-06-13 19:20:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|911
1686684300000|2023-06-13 19:25:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|923
1686684600000|2023-06-13 19:30:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|548
1686684900000|2023-06-13 19:35:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|931
1686685200000|2023-06-13 19:40:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|643
1686685500000|2023-06-13 19:45:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|304
1686685800000|2023-06-13 19:50:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|568
1686686100000|2023-06-13 19:55:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|1703
1686686400000|2023-06-13 20:00:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|1321
1686686700000|2023-06-13 20:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|448
1686687000000|2023-06-13 20:10:00|13502|13498|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|722
1686687300000|2023-06-13 20:15:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|305
1686687600000|2023-06-13 20:20:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|224
1686687900000|2023-06-13 20:25:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|427
1686688200000|2023-06-13 20:30:00|13505.1|13501.1|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|182
1686688500000|2023-06-13 20:35:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|245
1686688800000|2023-06-13 20:40:00|13494.2|13490.2|13498.9|13494.9|13500.4|13496.4|13494.2|13490.2|306
1686689100000|2023-06-13 20:45:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|97
1686689400000|2023-06-13 20:50:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13508.3|13504.3|215
1686689700000|2023-06-13 20:55:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|375
1686693600000|2023-06-13 22:00:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|52
1686693900000|2023-06-13 22:05:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|82
1686694200000|2023-06-13 22:10:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|35
1686694500000|2023-06-13 22:15:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|99
1686694800000|2023-06-13 22:20:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|21
1686695100000|2023-06-13 22:25:00|||||||||3
1686695400000|2023-06-13 22:30:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|138
1686695700000|2023-06-13 22:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|197
1686696000000|2023-06-13 22:40:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|37
1686696300000|2023-06-13 22:45:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|81
1686696600000|2023-06-13 22:50:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|69
1686696900000|2023-06-13 22:55:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|26
1686697200000|2023-06-13 23:00:00|||||||||35
1686697500000|2023-06-13 23:05:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|81
1686697800000|2023-06-13 23:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|52
1686698100000|2023-06-13 23:15:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|24
1686698700000|2023-06-13 23:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|15
1686699000000|2023-06-13 23:30:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|50
1686699300000|2023-06-13 23:35:00|||||||||2
1686699600000|2023-06-13 23:40:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|24
1686699900000|2023-06-13 23:45:00|||||||||19
1686700500000|2023-06-13 23:55:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|52
1686700800000|2023-06-14 00:00:00|13519.2|13515.2|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|112
1686701100000|2023-06-14 00:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|45
1686701400000|2023-06-14 00:10:00|13514.5|13510.5|13519.2|13515.2|13522.3|13518.3|13514.5|13510.5|92
1686701700000|2023-06-14 00:15:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|208
1686702000000|2023-06-14 00:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|334
1686702300000|2023-06-14 00:25:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|153
1686702600000|2023-06-14 00:30:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|51
1686702900000|2023-06-14 00:35:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|169
1686703200000|2023-06-14 00:40:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|313
1686703500000|2023-06-14 00:45:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|101
1686703800000|2023-06-14 00:50:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|51
1686704100000|2023-06-14 00:55:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|18
1686704400000|2023-06-14 01:00:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|71
1686704700000|2023-06-14 01:05:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|70
1686705000000|2023-06-14 01:10:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|35
1686705300000|2023-06-14 01:15:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|67
1686705600000|2023-06-14 01:20:00|||||||||5
1686705900000|2023-06-14 01:25:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|112
1686706200000|2023-06-14 01:30:00|||||||||23
1686706500000|2023-06-14 01:35:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|75
1686706800000|2023-06-14 01:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|35
1686707100000|2023-06-14 01:45:00|13539.5|13535.5|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|37
1686707400000|2023-06-14 01:50:00|13541.1|13537.1|13542.6|13538.6|13544.2|13540.2|13541.1|13537.1|35
1686707700000|2023-06-14 01:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|20
1686708000000|2023-06-14 02:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|64
1686708300000|2023-06-14 02:05:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|85
1686708600000|2023-06-14 02:10:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|58
1686708900000|2023-06-14 02:15:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|95
1686709200000|2023-06-14 02:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|15
1686709500000|2023-06-14 02:25:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|27
1686709800000|2023-06-14 02:30:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|83
1686710100000|2023-06-14 02:35:00|||||||||11
1686710400000|2023-06-14 02:40:00|||||||||16
1686710700000|2023-06-14 02:45:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|18
1686711000000|2023-06-14 02:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|24
1686711300000|2023-06-14 02:55:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|77
1686711600000|2023-06-14 03:00:00|||||||||18
1686711900000|2023-06-14 03:05:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|68
1686712200000|2023-06-14 03:10:00|||||||||46
1686712500000|2023-06-14 03:15:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|49
1686712800000|2023-06-14 03:20:00|||||||||25
1686713100000|2023-06-14 03:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|11
1686713400000|2023-06-14 03:30:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|204
1686713700000|2023-06-14 03:35:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|15
1686714000000|2023-06-14 03:40:00|||||||||32
1686714300000|2023-06-14 03:45:00|||||||||26
1686714600000|2023-06-14 03:50:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|94
1686714900000|2023-06-14 03:55:00|||||||||13
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|145
1686715500000|2023-06-14 04:05:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|98
1686715800000|2023-06-14 04:10:00|||||||||9
1686716100000|2023-06-14 04:15:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|86
1686716400000|2023-06-14 04:20:00|||||||||7
1686716700000|2023-06-14 04:25:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|66
1686717000000|2023-06-14 04:30:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|32
1686717300000|2023-06-14 04:35:00|||||||||13
1686717600000|2023-06-14 04:40:00|||||||||9
1686717900000|2023-06-14 04:45:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|48
1686718200000|2023-06-14 04:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|36
1686718500000|2023-06-14 04:55:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|25
1686718800000|2023-06-14 05:00:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|44
1686719100000|2023-06-14 05:05:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13533.3|13529.3|89
1686719400000|2023-06-14 05:10:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|20
1686719700000|2023-06-14 05:15:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|45
1686720000000|2023-06-14 05:20:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|158
1686720300000|2023-06-14 05:25:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|97
1686720600000|2023-06-14 05:30:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|48
1686720900000|2023-06-14 05:35:00|||||||||13
1686721200000|2023-06-14 05:40:00|13528.6|13524.6|13530.1|13526.1|13531.7|13527.7|13528.6|13524.6|81
1686721500000|2023-06-14 05:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|39
1686721800000|2023-06-14 05:50:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|144
1686722100000|2023-06-14 05:55:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13523.9|13519.9|110
1686722400000|2023-06-14 06:00:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|105
1686722700000|2023-06-14 06:05:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|33
1686723000000|2023-06-14 06:10:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|107
1686723300000|2023-06-14 06:15:00|13523.9|13519.9|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|120
1686723600000|2023-06-14 06:20:00|13519.2|13515.2|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|158
1686723900000|2023-06-14 06:25:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|70
1686724200000|2023-06-14 06:30:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|137
1686724500000|2023-06-14 06:35:00|13514.5|13510.5|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|174
1686724800000|2023-06-14 06:40:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|87
1686725100000|2023-06-14 06:45:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|148
1686725400000|2023-06-14 06:50:00|13522.3|13518.3|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|95
1686725700000|2023-06-14 06:55:00|13525.4|13521.4|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|197
1686726000000|2023-06-14 07:00:00|13522.3|13518.3|13512.9|13508.9|13531.7|13527.7|13512.9|13508.9|280
1686726300000|2023-06-14 07:05:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|226
1686726600000|2023-06-14 07:10:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|336
1686726900000|2023-06-14 07:15:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13519.2|13515.2|317
1686727200000|2023-06-14 07:20:00|13525.4|13521.4|13545.8|13541.8|13545.8|13541.8|13519.2|13515.2|512
1686727500000|2023-06-14 07:25:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|509
1686727800000|2023-06-14 07:30:00|13552|13548|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|552
1686728100000|2023-06-14 07:35:00|13562.9|13558.9|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|492
1686728400000|2023-06-14 07:40:00|13556.7|13552.7|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|223
1686728700000|2023-06-14 07:45:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13545.8|13541.8|411
1686729000000|2023-06-14 07:50:00|13555.1|13551.1|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|272
1686729300000|2023-06-14 07:55:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|307
1686729600000|2023-06-14 08:00:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|211
1686729900000|2023-06-14 08:05:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|305
1686730200000|2023-06-14 08:10:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|188
1686730500000|2023-06-14 08:15:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|176
1686730800000|2023-06-14 08:20:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|188
1686731100000|2023-06-14 08:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|96
1686731400000|2023-06-14 08:30:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|346
1686731700000|2023-06-14 08:35:00|13544.2|13540.2|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|272
1686732000000|2023-06-14 08:40:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|190
1686732300000|2023-06-14 08:45:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|183
1686732600000|2023-06-14 08:50:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|143
1686732900000|2023-06-14 08:55:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|76
1686733200000|2023-06-14 09:00:00|13530.1|13526.1|13522.3|13518.3|13530.1|13526.1|13522.3|13518.3|135
1686733500000|2023-06-14 09:05:00|13525.4|13521.4|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|89
1686733800000|2023-06-14 09:10:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|142
1686734100000|2023-06-14 09:15:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|40
1686734400000|2023-06-14 09:20:00|13536.4|13532.4|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|133
1686734700000|2023-06-14 09:25:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|142
1686735000000|2023-06-14 09:30:00|13542.6|13538.6|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|255
1686735300000|2023-06-14 09:35:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|68
1686735600000|2023-06-14 09:40:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|119
1686735900000|2023-06-14 09:45:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|52
1686736200000|2023-06-14 09:50:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|100
1686736500000|2023-06-14 09:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|113
1686736800000|2023-06-14 10:00:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|130
1686737100000|2023-06-14 10:05:00|13522.3|13518.3|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|244
1686737400000|2023-06-14 10:10:00|13514.5|13510.5|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|66
1686737700000|2023-06-14 10:15:00|13508.3|13504.3|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|124
1686738000000|2023-06-14 10:20:00|13511.4|13507.4|13503.6|13499.6|13511.4|13507.4|13503.6|13499.6|139
1686738300000|2023-06-14 10:25:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|37
1686738600000|2023-06-14 10:30:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|109
1686738900000|2023-06-14 10:35:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|344
1686739200000|2023-06-14 10:40:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|50
1686739500000|2023-06-14 10:45:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|82
1686739800000|2023-06-14 10:50:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|142
1686740100000|2023-06-14 10:55:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|230
1686740400000|2023-06-14 11:00:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|133
1686740700000|2023-06-14 11:05:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|107
1686741000000|2023-06-14 11:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|64
1686741300000|2023-06-14 11:15:00|13505.1|13501.1|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|271
1686741600000|2023-06-14 11:20:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|144
1686741900000|2023-06-14 11:25:00|13500.4|13496.4|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|219
1686742200000|2023-06-14 11:30:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|309
1686742500000|2023-06-14 11:35:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|542
1686742800000|2023-06-14 11:40:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|127
1686743100000|2023-06-14 11:45:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|199
1686743400000|2023-06-14 11:50:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|154
1686743700000|2023-06-14 11:55:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|210
1686744000000|2023-06-14 12:00:00|13509.8|13505.8|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|939
1686744300000|2023-06-14 12:05:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|384
1686744600000|2023-06-14 12:10:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|356
1686744900000|2023-06-14 12:15:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1004
1686745200000|2023-06-14 12:20:00|13516.1|13512.1|13534.8|13530.8|13537.9|13533.9|13509.8|13505.8|968
1686745500000|2023-06-14 12:25:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13517.6|13513.6|1458
1686745800000|2023-06-14 12:30:00|13523.9|13519.9|13534.8|13530.8|13556.7|13552.7|13514.5|13510.5|1849
1686746100000|2023-06-14 12:35:00|13536.4|13532.4|13537.9|13533.9|13553.6|13549.6|13525.4|13521.4|1363
1686746400000|2023-06-14 12:40:00|13541.1|13537.1|13566.1|13562.1|13569.2|13565.2|13537.9|13533.9|938
1686746700000|2023-06-14 12:45:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13553.6|13549.6|1194
1686747000000|2023-06-14 12:50:00|13562.9|13558.9|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|836
1686747300000|2023-06-14 12:55:00|13564.5|13560.5|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|1252
1686747600000|2023-06-14 13:00:00|13572.3|13568.3|13553.6|13549.6|13572.3|13568.3|13553.6|13549.6|1515
1686747900000|2023-06-14 13:05:00|13556.7|13552.7|13544.2|13540.2|13556.7|13552.7|13541.1|13537.1|1345
1686748200000|2023-06-14 13:10:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|756
1686748500000|2023-06-14 13:15:00|13547.3|13543.3|13556.7|13552.7|13558.3|13554.3|13544.2|13540.2|431
1686748800000|2023-06-14 13:20:00|13559.8|13555.8|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|856
1686749100000|2023-06-14 13:25:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13544.2|13540.2|718
1686749400000|2023-06-14 13:30:00|13544.2|13540.2|13534.8|13530.8|13547.3|13543.3|13525.4|13521.4|927
1686749700000|2023-06-14 13:35:00|13533.3|13529.3|13550.4|13546.4|13553.6|13549.6|13533.3|13529.3|943
1686750000000|2023-06-14 13:40:00|13553.6|13549.6|13547.3|13543.3|13559.8|13555.8|13547.3|13543.3|747
1686750300000|2023-06-14 13:45:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13536.4|13532.4|786
1686750600000|2023-06-14 13:50:00|13559.8|13555.8|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|860
1686750900000|2023-06-14 13:55:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|1481
1686751200000|2023-06-14 14:00:00|13553.6|13549.6|13550.4|13546.4|13566.1|13562.1|13550.4|13546.4|650
1686751500000|2023-06-14 14:05:00|13553.6|13549.6|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|736
1686751800000|2023-06-14 14:10:00|13544.2|13540.2|13559.8|13555.8|13559.8|13555.8|13544.2|13540.2|547
1686752100000|2023-06-14 14:15:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|575
1686752400000|2023-06-14 14:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|667
1686752700000|2023-06-14 14:25:00|13578.6|13574.6|13569.2|13565.2|13581.7|13577.7|13566.1|13562.1|889
1686753000000|2023-06-14 14:30:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|469
1686753300000|2023-06-14 14:35:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|627
1686753600000|2023-06-14 14:40:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13580.1|13576.1|577
1686753900000|2023-06-14 14:45:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|640
1686754200000|2023-06-14 14:50:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|738
1686754500000|2023-06-14 14:55:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|830
1686754800000|2023-06-14 15:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|583
1686755100000|2023-06-14 15:05:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|1258
1686755400000|2023-06-14 15:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|867
1686755700000|2023-06-14 15:15:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|753
1686756000000|2023-06-14 15:20:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|947
1686756300000|2023-06-14 15:25:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|812
1686756600000|2023-06-14 15:30:00|13587.9|13583.9|13587.9|13583.9|13600.4|13596.4|13584.8|13580.8|1161
1686756900000|2023-06-14 15:35:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|1678
1686757200000|2023-06-14 15:40:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|392
1686757500000|2023-06-14 15:45:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|554
1686757800000|2023-06-14 15:50:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|369
1686758100000|2023-06-14 15:55:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|313
1686758400000|2023-06-14 16:00:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|681
1686758700000|2023-06-14 16:05:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|412
1686759000000|2023-06-14 16:10:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|877
1686759300000|2023-06-14 16:15:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|362
1686759600000|2023-06-14 16:20:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13562.9|13558.9|377
1686759900000|2023-06-14 16:25:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|267
1686760200000|2023-06-14 16:30:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|741
1686760500000|2023-06-14 16:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|158
1686760800000|2023-06-14 16:40:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|344
1686761100000|2023-06-14 16:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|309
1686761400000|2023-06-14 16:50:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|451
1686761700000|2023-06-14 16:55:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|441
1686762000000|2023-06-14 17:00:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|270
1686762300000|2023-06-14 17:05:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|887
1686762600000|2023-06-14 17:10:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|1128
1686762900000|2023-06-14 17:15:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|1988
1686763200000|2023-06-14 17:20:00|13597.3|13593.3|13616.1|13612.1|13616.1|13612.1|13591.1|13587.1|2482
1686763500000|2023-06-14 17:25:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1032
1686763800000|2023-06-14 17:30:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|901
1686764100000|2023-06-14 17:35:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|1057
1686764400000|2023-06-14 17:40:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|654
1686764700000|2023-06-14 17:45:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|898
1686765000000|2023-06-14 17:50:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|646
1686765300000|2023-06-14 17:55:00|13628.6|13624.6|13614.5|13610.5|13631.7|13627.7|13612.9|13608.9|1419
1686765600000|2023-06-14 18:00:00|13603.6|13599.6|13544.2|13540.2|13616.1|13612.1|13531.7|13527.7|2740
1686765900000|2023-06-14 18:05:00|13547.3|13543.3|13562.9|13558.9|13562.9|13558.9|13525.4|13521.4|2062
1686766200000|2023-06-14 18:10:00|13566.1|13562.1|13606.7|13602.7|13606.7|13602.7|13566.1|13562.1|2435
1686766500000|2023-06-14 18:15:00|13609.8|13605.8|13578.6|13574.6|13622.3|13618.3|13575.4|13571.4|2175
1686766800000|2023-06-14 18:20:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13569.2|13565.2|1754
1686767100000|2023-06-14 18:25:00|13584.8|13580.8|13587.9|13583.9|13597.3|13593.3|13572.3|13568.3|1043
1686767400000|2023-06-14 18:30:00|13586.4|13582.4|13597.3|13593.3|13603.6|13599.6|13581.7|13577.7|1457
1686767700000|2023-06-14 18:35:00|13595.8|13591.8|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|1590
1686768000000|2023-06-14 18:40:00|13597.3|13593.3|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|1375
1686768300000|2023-06-14 18:45:00|13597.3|13593.3|13619.2|13615.2|13619.2|13615.2|13594.2|13590.2|1044
1686768600000|2023-06-14 18:50:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13612.9|13608.9|1613
1686768900000|2023-06-14 18:55:00|13628.6|13624.6|13606.7|13602.7|13628.6|13624.6|13591.1|13587.1|2133
1686769200000|2023-06-14 19:00:00|13609.8|13605.8|13584.8|13580.8|13612.9|13608.9|13584.8|13580.8|1403
1686769500000|2023-06-14 19:05:00|13581.7|13577.7|13587.9|13583.9|13594.2|13590.2|13581.7|13577.7|912
1686769800000|2023-06-14 19:10:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|558
1686770100000|2023-06-14 19:15:00|13594.2|13590.2|13581.7|13577.7|13597.3|13593.3|13581.7|13577.7|1136
1686770400000|2023-06-14 19:20:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13566.1|13562.1|1358
1686770700000|2023-06-14 19:25:00|13578.6|13574.6|13581.7|13577.7|13587.9|13583.9|13575.4|13571.4|1683
1686771000000|2023-06-14 19:30:00|13584.8|13580.8|13600.4|13596.4|13600.4|13596.4|13581.7|13577.7|1561
1686771300000|2023-06-14 19:35:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|535
1686771600000|2023-06-14 19:40:00|13595.8|13591.8|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|647
1686771900000|2023-06-14 19:45:00|13597.3|13593.3|13612.9|13608.9|13619.2|13615.2|13597.3|13593.3|1376
1686772200000|2023-06-14 19:50:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|958
1686772500000|2023-06-14 19:55:00|13616.1|13612.1|13591.1|13587.1|13622.3|13618.3|13591.1|13587.1|2395
1686772800000|2023-06-14 20:00:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|2263
1686773100000|2023-06-14 20:05:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|723
1686773400000|2023-06-14 20:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|244
1686773700000|2023-06-14 20:15:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|209
1686774000000|2023-06-14 20:20:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|276
1686774300000|2023-06-14 20:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|90
1686774600000|2023-06-14 20:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|388
1686774900000|2023-06-14 20:35:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|209
1686775200000|2023-06-14 20:40:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|323
1686775500000|2023-06-14 20:45:00|13608.3|13604.3|13611.4|13607.4|13612.9|13608.9|13606.7|13602.7|628
1686775800000|2023-06-14 20:50:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|337
1686776100000|2023-06-14 20:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|481
1686780000000|2023-06-14 22:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|53
1686780300000|2023-06-14 22:05:00|13602|13598|13602|13598|13602|13598|13600.4|13596.4|19
1686780600000|2023-06-14 22:10:00|13600.4|13596.4|13602|13598|13602|13598|13600.4|13596.4|4
1686780900000|2023-06-14 22:15:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|33
1686781200000|2023-06-14 22:20:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|20
1686781500000|2023-06-14 22:25:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|15
1686781800000|2023-06-14 22:30:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13602|13598|25
1686782100000|2023-06-14 22:35:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|73
1686782400000|2023-06-14 22:40:00|||||||||8
1686783000000|2023-06-14 22:50:00|||||||||4
1686783600000|2023-06-14 23:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|14
1686783900000|2023-06-14 23:05:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|33
1686784200000|2023-06-14 23:10:00|||||||||1
1686784500000|2023-06-14 23:15:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|7
1686784800000|2023-06-14 23:20:00|||||||||2
1686785100000|2023-06-14 23:25:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|52
1686785400000|2023-06-14 23:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|15
1686785700000|2023-06-14 23:35:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|16
1686786000000|2023-06-14 23:40:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|51
1686786300000|2023-06-14 23:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|45
1686786600000|2023-06-14 23:50:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|54
1686786900000|2023-06-14 23:55:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|15
1686787200000|2023-06-15 00:00:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13602|13598|87
1686787500000|2023-06-15 00:05:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|24
1686787800000|2023-06-15 00:10:00|||||||||7
1686788100000|2023-06-15 00:15:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|132
1686788400000|2023-06-15 00:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|54
1686788700000|2023-06-15 00:25:00|||||||||4
1686789000000|2023-06-15 00:30:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|25
1686789300000|2023-06-15 00:35:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|36
1686789600000|2023-06-15 00:40:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|35
1686789900000|2023-06-15 00:45:00|13605.1|13601.1|13605.1|13601.1|13606.7|13602.7|13603.6|13599.6|40
1686790200000|2023-06-15 00:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|5
1686790500000|2023-06-15 00:55:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|35
1686790800000|2023-06-15 01:00:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|80
1686791100000|2023-06-15 01:05:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|50
1686791400000|2023-06-15 01:10:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|103
1686791700000|2023-06-15 01:15:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|21
1686792000000|2023-06-15 01:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|47
1686792300000|2023-06-15 01:25:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|72
1686792600000|2023-06-15 01:30:00|13581.7|13577.7|13570.8|13566.8|13587.9|13583.9|13569.2|13565.2|240
1686792900000|2023-06-15 01:35:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|75
1686793200000|2023-06-15 01:40:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|81
1686793500000|2023-06-15 01:45:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|31
1686793800000|2023-06-15 01:50:00|13575.4|13571.4|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|46
1686794100000|2023-06-15 01:55:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|107
1686794400000|2023-06-15 02:00:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|52
1686794700000|2023-06-15 02:05:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|57
1686795000000|2023-06-15 02:10:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|161
1686795300000|2023-06-15 02:15:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|43
1686795600000|2023-06-15 02:20:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|140
1686795900000|2023-06-15 02:25:00|13572.3|13568.3|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|260
1686796200000|2023-06-15 02:30:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|51
1686796500000|2023-06-15 02:35:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|76
1686796800000|2023-06-15 02:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|40
1686797100000|2023-06-15 02:45:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|37
1686797400000|2023-06-15 02:50:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|77
1686797700000|2023-06-15 02:55:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|117
1686798000000|2023-06-15 03:00:00|13556.7|13552.7|13558.3|13554.3|13559.8|13555.8|13556.7|13552.7|129
1686798300000|2023-06-15 03:05:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|89
1686798600000|2023-06-15 03:10:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13561.4|13557.4|65
1686798900000|2023-06-15 03:15:00|13561.4|13557.4|13556.7|13552.7|13561.4|13557.4|13556.7|13552.7|30
1686799200000|2023-06-15 03:20:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|16
1686799500000|2023-06-15 03:25:00|||||||||2
1686799800000|2023-06-15 03:30:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|37
1686800100000|2023-06-15 03:35:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|39
1686800400000|2023-06-15 03:40:00|13556.7|13552.7|13552|13548|13556.7|13552.7|13550.4|13546.4|35
1686800700000|2023-06-15 03:45:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|72
1686801000000|2023-06-15 03:50:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|43
1686801300000|2023-06-15 03:55:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|26
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|94
1686801900000|2023-06-15 04:05:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|6
1686802200000|2023-06-15 04:10:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|53
1686802500000|2023-06-15 04:15:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|73
1686802800000|2023-06-15 04:20:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|74
1686803100000|2023-06-15 04:25:00|13545.8|13541.8|13542.6|13538.6|13545.8|13541.8|13541.1|13537.1|40
1686803400000|2023-06-15 04:30:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|75
1686803700000|2023-06-15 04:35:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|52
1686804000000|2023-06-15 04:40:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|25
1686804300000|2023-06-15 04:45:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|38
1686804600000|2023-06-15 04:50:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|18
1686804900000|2023-06-15 04:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|48
1686805200000|2023-06-15 05:00:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|87
1686805500000|2023-06-15 05:05:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|101
1686805800000|2023-06-15 05:10:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|47
1686806100000|2023-06-15 05:15:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|57
1686806400000|2023-06-15 05:20:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|65
1686806700000|2023-06-15 05:25:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|48
1686807000000|2023-06-15 05:30:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|49
1686807300000|2023-06-15 05:35:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|62
1686807600000|2023-06-15 05:40:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13545.8|13541.8|102
1686807900000|2023-06-15 05:45:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|133
1686808200000|2023-06-15 05:50:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|27
1686808500000|2023-06-15 05:55:00|13548.9|13544.9|13531.7|13527.7|13553.6|13549.6|13531.7|13527.7|231
1686808800000|2023-06-15 06:00:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13520.8|13516.8|344
1686809100000|2023-06-15 06:05:00|13533.3|13529.3|13534.8|13530.8|13536.4|13532.4|13528.6|13524.6|147
1686809400000|2023-06-15 06:10:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|85
1686809700000|2023-06-15 06:15:00|13536.4|13532.4|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|142
1686810000000|2023-06-15 06:20:00|13527|13523|13536.4|13532.4|13539.5|13535.5|13525.4|13521.4|228
1686810300000|2023-06-15 06:25:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|185
1686810600000|2023-06-15 06:30:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|230
1686810900000|2023-06-15 06:35:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|240
1686811200000|2023-06-15 06:40:00|13531.7|13527.7|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|196
1686811500000|2023-06-15 06:45:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|378
1686811800000|2023-06-15 06:50:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|311
1686812100000|2023-06-15 06:55:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|282
1686812400000|2023-06-15 07:00:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|474
1686812700000|2023-06-15 07:05:00|13542.6|13538.6|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|283
1686813000000|2023-06-15 07:10:00|13539.5|13535.5|13531.7|13527.7|13544.2|13540.2|13531.7|13527.7|261
1686813300000|2023-06-15 07:15:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|356
1686813600000|2023-06-15 07:20:00|13533.3|13529.3|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|261
1686813900000|2023-06-15 07:25:00|13534.8|13530.8|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|543
1686814200000|2023-06-15 07:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|351
1686814500000|2023-06-15 07:35:00|13541.1|13537.1|13562.9|13558.9|13566.1|13562.1|13537.9|13533.9|393
1686814800000|2023-06-15 07:40:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|248
1686815100000|2023-06-15 07:45:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|451
1686815400000|2023-06-15 07:50:00|13559.8|13555.8|13569.2|13565.2|13575.4|13571.4|13559.8|13555.8|380
1686815700000|2023-06-15 07:55:00|13572.3|13568.3|13569.2|13565.2|13578.6|13574.6|13566.1|13562.1|193
1686816000000|2023-06-15 08:00:00|13567.6|13563.6|13562.9|13558.9|13570.8|13566.8|13561.4|13557.4|302
1686816300000|2023-06-15 08:05:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|312
1686816600000|2023-06-15 08:10:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|119
1686816900000|2023-06-15 08:15:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|190
1686817200000|2023-06-15 08:20:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|150
1686817500000|2023-06-15 08:25:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|203
1686817800000|2023-06-15 08:30:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|216
1686818100000|2023-06-15 08:35:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|57
1686818400000|2023-06-15 08:40:00|13561.4|13557.4|13572.3|13568.3|13572.3|13568.3|13561.4|13557.4|152
1686818700000|2023-06-15 08:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|131
1686819000000|2023-06-15 08:50:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|263
1686819300000|2023-06-15 08:55:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|186
1686819600000|2023-06-15 09:00:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|178
1686819900000|2023-06-15 09:05:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|411
1686820200000|2023-06-15 09:10:00|13567.6|13563.6|13572.3|13568.3|13573.9|13569.9|13566.1|13562.1|152
1686820500000|2023-06-15 09:15:00|13573.9|13569.9|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|200
1686820800000|2023-06-15 09:20:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|262
1686821100000|2023-06-15 09:25:00|13577|13573|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|135
1686821400000|2023-06-15 09:30:00|13580.1|13576.1|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|267
1686821700000|2023-06-15 09:35:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|302
1686822000000|2023-06-15 09:40:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|277
1686822300000|2023-06-15 09:45:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|443
1686822600000|2023-06-15 09:50:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|132
1686822900000|2023-06-15 09:55:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|179
1686823200000|2023-06-15 10:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|94
1686823500000|2023-06-15 10:05:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|236
1686823800000|2023-06-15 10:10:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|127
1686824100000|2023-06-15 10:15:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|139
1686824400000|2023-06-15 10:20:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|121
1686824700000|2023-06-15 10:25:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|123
1686825000000|2023-06-15 10:30:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|91
1686825300000|2023-06-15 10:35:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|83
1686825600000|2023-06-15 10:40:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|67
1686825900000|2023-06-15 10:45:00|13558.3|13554.3|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|185
1686826200000|2023-06-15 10:50:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|97
1686826500000|2023-06-15 10:55:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|250
1686826800000|2023-06-15 11:00:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|79
1686827100000|2023-06-15 11:05:00|13550.4|13546.4|13555.1|13551.1|13556.7|13552.7|13550.4|13546.4|114
1686827400000|2023-06-15 11:10:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|245
1686827700000|2023-06-15 11:15:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|178
1686828000000|2023-06-15 11:20:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|371
1686828300000|2023-06-15 11:25:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|311
1686828600000|2023-06-15 11:30:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|264
1686828900000|2023-06-15 11:35:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|99
1686829200000|2023-06-15 11:40:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|148
1686829500000|2023-06-15 11:45:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|477
1686829800000|2023-06-15 11:50:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|224
1686830100000|2023-06-15 11:55:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|279
1686830400000|2023-06-15 12:00:00|13552|13548|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|524
1686830700000|2023-06-15 12:05:00|13556.7|13552.7|13556.7|13552.7|13561.4|13557.4|13556.7|13552.7|362
1686831000000|2023-06-15 12:10:00|13559.8|13555.8|13572.3|13568.3|13575.4|13571.4|13556.7|13552.7|383
1686831300000|2023-06-15 12:15:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13566.1|13562.1|850
1686831600000|2023-06-15 12:20:00|13575.4|13571.4|13544.2|13540.2|13578.6|13574.6|13541.1|13537.1|819
1686831900000|2023-06-15 12:25:00|13547.3|13543.3|13562.9|13558.9|13566.1|13562.1|13544.2|13540.2|965
1686832200000|2023-06-15 12:30:00|13561.4|13557.4|13572.3|13568.3|13584.8|13580.8|13542.6|13538.6|1887
1686832500000|2023-06-15 12:35:00|13575.4|13571.4|13583.3|13579.3|13589.5|13585.5|13569.2|13565.2|1194
1686832800000|2023-06-15 12:40:00|13581.7|13577.7|13612.9|13608.9|13622.3|13618.3|13581.7|13577.7|1907
1686833100000|2023-06-15 12:45:00|13611.4|13607.4|13619.2|13615.2|13641.1|13637.1|13603.6|13599.6|2053
1686833400000|2023-06-15 12:50:00|13622.3|13618.3|13670.8|13666.8|13675.4|13671.4|13622.3|13618.3|1795
1686833700000|2023-06-15 12:55:00|13669.2|13665.2|13672.3|13668.3|13684.8|13680.8|13662.9|13658.9|2273
1686834000000|2023-06-15 13:00:00|13669.2|13665.2|13672.3|13668.3|13694.2|13690.2|13666.1|13662.1|2269
1686834300000|2023-06-15 13:05:00|13675.4|13671.4|13712.9|13708.9|13712.9|13708.9|13675.4|13671.4|1752
1686834600000|2023-06-15 13:10:00|13711.4|13707.4|13691.1|13687.1|13716.1|13712.1|13684.8|13680.8|1787
1686834900000|2023-06-15 13:15:00|13694.2|13690.2|13719.2|13715.2|13722.3|13718.3|13691.1|13687.1|2065
1686835200000|2023-06-15 13:20:00|13720.8|13716.8|13706.7|13702.7|13722.3|13718.3|13703.6|13699.6|1298
1686835500000|2023-06-15 13:25:00|13709.8|13705.8|13719.2|13715.2|13731.7|13727.7|13706.7|13702.7|1573
1686835800000|2023-06-15 13:30:00|13722.3|13718.3|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|1842
1686836100000|2023-06-15 13:35:00|13719.2|13715.2|13703.6|13699.6|13719.2|13715.2|13687.9|13683.9|1541
1686836400000|2023-06-15 13:40:00|13706.7|13702.7|13731.7|13727.7|13737.9|13733.9|13703.6|13699.6|1426
1686836700000|2023-06-15 13:45:00|13734.8|13730.8|13741.1|13737.1|13750.4|13746.4|13722.3|13718.3|1453
1686837000000|2023-06-15 13:50:00|13737.9|13733.9|13741.1|13737.1|13747.3|13743.3|13731.7|13727.7|1249
1686837300000|2023-06-15 13:55:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13723.9|13719.9|1146
1686837600000|2023-06-15 14:00:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|947
1686837900000|2023-06-15 14:05:00|13734.8|13730.8|13745.8|13741.8|13747.3|13743.3|13734.8|13730.8|1465
1686838200000|2023-06-15 14:10:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13725.4|13721.4|4139
1686838500000|2023-06-15 14:15:00|13744.2|13740.2|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|1241
1686838800000|2023-06-15 14:20:00|13742.6|13738.6|13750.4|13746.4|13756.7|13752.7|13741.1|13737.1|894
1686839100000|2023-06-15 14:25:00|13747.3|13743.3|13781.7|13777.7|13781.7|13777.7|13747.3|13743.3|1238
1686839400000|2023-06-15 14:30:00|13783.3|13779.3|13781.7|13777.7|13794.2|13790.2|13778.6|13774.6|1692
1686839700000|2023-06-15 14:35:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|1082
1686840000000|2023-06-15 14:40:00|13781.7|13777.7|13769.2|13765.2|13781.7|13777.7|13766.1|13762.1|1585
1686840300000|2023-06-15 14:45:00|13767.6|13763.6|13766.1|13762.1|13778.6|13774.6|13762.9|13758.9|842
1686840600000|2023-06-15 14:50:00|13762.9|13758.9|13744.2|13740.2|13766.1|13762.1|13744.2|13740.2|1257
1686840900000|2023-06-15 14:55:00|13747.3|13743.3|13725.4|13721.4|13747.3|13743.3|13722.3|13718.3|1061
1686841200000|2023-06-15 15:00:00|13728.6|13724.6|13684.8|13680.8|13731.7|13727.7|13684.8|13680.8|1906
1686841500000|2023-06-15 15:05:00|13687.9|13683.9|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|1287
1686841800000|2023-06-15 15:10:00|13683.3|13679.3|13662.9|13658.9|13684.8|13680.8|13659.8|13655.8|1670
1686842100000|2023-06-15 15:15:00|13659.8|13655.8|13675.4|13671.4|13675.4|13671.4|13656.7|13652.7|1224
1686842400000|2023-06-15 15:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|798
1686842700000|2023-06-15 15:25:00|13672.3|13668.3|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|824
1686843000000|2023-06-15 15:30:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|627
1686843300000|2023-06-15 15:35:00|13689.5|13685.5|13687.9|13683.9|13694.2|13690.2|13678.6|13674.6|684
1686843600000|2023-06-15 15:40:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13681.7|13677.7|758
1686843900000|2023-06-15 15:45:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|444
1686844200000|2023-06-15 15:50:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|361
1686844500000|2023-06-15 15:55:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|166
1686844800000|2023-06-15 16:00:00|13694.2|13690.2|13706.7|13702.7|13709.8|13705.8|13694.2|13690.2|422
1686845100000|2023-06-15 16:05:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|216
1686845400000|2023-06-15 16:10:00|13702|13698|13706.7|13702.7|13706.7|13702.7|13702|13698|270
1686845700000|2023-06-15 16:15:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|471
1686846000000|2023-06-15 16:20:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|390
1686846300000|2023-06-15 16:25:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|316
1686846600000|2023-06-15 16:30:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|301
1686846900000|2023-06-15 16:35:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|465
1686847200000|2023-06-15 16:40:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|306
1686847500000|2023-06-15 16:45:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|300
1686847800000|2023-06-15 16:50:00|13723.9|13719.9|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|426
1686848100000|2023-06-15 16:55:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|230
1686848400000|2023-06-15 17:00:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|867
1686848700000|2023-06-15 17:05:00|13720.8|13716.8|13716.1|13712.1|13725.4|13721.4|13711.4|13707.4|427
1686849000000|2023-06-15 17:10:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|45
1686849300000|2023-06-15 17:15:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|294
1686849600000|2023-06-15 17:20:00|13717.6|13713.6|13719.2|13715.2|13725.4|13721.4|13717.6|13713.6|445
1686849900000|2023-06-15 17:25:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|313
1686850200000|2023-06-15 17:30:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|688
1686850500000|2023-06-15 17:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|203
1686850800000|2023-06-15 17:40:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|353
1686851100000|2023-06-15 17:45:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|332
1686851400000|2023-06-15 17:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|277
1686851700000|2023-06-15 17:55:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|391
1686852000000|2023-06-15 18:00:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|411
1686852300000|2023-06-15 18:05:00|13706.7|13702.7|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|323
1686852600000|2023-06-15 18:10:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|451
1686852900000|2023-06-15 18:15:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|549
1686853200000|2023-06-15 18:20:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|288
1686853500000|2023-06-15 18:25:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|491
1686853800000|2023-06-15 18:30:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|859
1686854100000|2023-06-15 18:35:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|635
1686854400000|2023-06-15 18:40:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|408
1686854700000|2023-06-15 18:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|397
1686855000000|2023-06-15 18:50:00|||||||||206
1686855300000|2023-06-15 18:55:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|1277
1686855600000|2023-06-15 19:00:00|13684.8|13680.8|13686.4|13682.4|13691.1|13687.1|13684.8|13680.8|578
1686855900000|2023-06-15 19:05:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|327
1686856200000|2023-06-15 19:10:00|||||||||53
1686856500000|2023-06-15 19:15:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|668
1686856800000|2023-06-15 19:20:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|751
1686857100000|2023-06-15 19:25:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|378
1686857400000|2023-06-15 19:30:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|627
1686857700000|2023-06-15 19:35:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|582
1686858000000|2023-06-15 19:40:00|13703.6|13699.6|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|640
1686858300000|2023-06-15 19:45:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|858
1686858600000|2023-06-15 19:50:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|1402
1686858900000|2023-06-15 19:55:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|5161
1686859200000|2023-06-15 20:00:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|1899
1686859500000|2023-06-15 20:05:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|340
1686859800000|2023-06-15 20:10:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|482
1686860100000|2023-06-15 20:15:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|283
1686860400000|2023-06-15 20:20:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|242
1686860700000|2023-06-15 20:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|396
1686861000000|2023-06-15 20:30:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|185
1686861300000|2023-06-15 20:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|212
1686861600000|2023-06-15 20:40:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|359
1686861900000|2023-06-15 20:45:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|161
1686862200000|2023-06-15 20:50:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|359
1686862500000|2023-06-15 20:55:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|323
1686866400000|2023-06-15 22:00:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|53
1686866700000|2023-06-15 22:05:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|14
1686867000000|2023-06-15 22:10:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|48
1686867300000|2023-06-15 22:15:00|||||||||2
1686867900000|2023-06-15 22:25:00|||||||||1
1686868200000|2023-06-15 22:30:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|33
1686868500000|2023-06-15 22:35:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|25
1686868800000|2023-06-15 22:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|6
1686869100000|2023-06-15 22:45:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|3
1686869400000|2023-06-15 22:50:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|19
1686869700000|2023-06-15 22:55:00|||||||||1
1686870000000|2023-06-15 23:00:00|||||||||7
1686870600000|2023-06-15 23:10:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|11
1686870900000|2023-06-15 23:15:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|26
1686871200000|2023-06-15 23:20:00|||||||||2
1686871500000|2023-06-15 23:25:00|||||||||8
1686872100000|2023-06-15 23:35:00|||||||||12
1686872400000|2023-06-15 23:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|30
1686872700000|2023-06-15 23:45:00|||||||||3
1686873000000|2023-06-15 23:50:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|34
1686873300000|2023-06-15 23:55:00|||||||||1
1686873600000|2023-06-16 00:00:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|93
1686873900000|2023-06-16 00:05:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|91
1686874200000|2023-06-16 00:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|16
1686874500000|2023-06-16 00:15:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13687.9|13683.9|66
1686874800000|2023-06-16 00:20:00|13689.5|13685.5|13687.9|13683.9|13689.5|13685.5|13687.9|13683.9|0
1686875100000|2023-06-16 00:25:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|5
1686875400000|2023-06-16 00:30:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|103
1686875700000|2023-06-16 00:35:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|177
1686876000000|2023-06-16 00:40:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|93
1686876300000|2023-06-16 00:45:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|15
1686876600000|2023-06-16 00:50:00|||||||||18
1686876900000|2023-06-16 00:55:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|15
1686877200000|2023-06-16 01:00:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|92
1686877500000|2023-06-16 01:05:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|75
1686877800000|2023-06-16 01:10:00|||||||||28
1686878100000|2023-06-16 01:15:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|60
1686878400000|2023-06-16 01:20:00|13667.6|13663.6|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|63
1686878700000|2023-06-16 01:25:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|125
1686879000000|2023-06-16 01:30:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13659.8|13655.8|74
1686879300000|2023-06-16 01:35:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|44
1686879600000|2023-06-16 01:40:00|13662.9|13658.9|13667.6|13663.6|13669.2|13665.2|13662.9|13658.9|39
1686879900000|2023-06-16 01:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|19
1686880200000|2023-06-16 01:50:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|35
1686880500000|2023-06-16 01:55:00|13670.8|13666.8|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|49
1686880800000|2023-06-16 02:00:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|62
1686881100000|2023-06-16 02:05:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|32
1686881400000|2023-06-16 02:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|62
1686881700000|2023-06-16 02:15:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|41
1686882000000|2023-06-16 02:20:00|13652|13648|13650.4|13646.4|13652|13648|13650.4|13646.4|24
1686882300000|2023-06-16 02:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|42
1686882600000|2023-06-16 02:30:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|89
1686882900000|2023-06-16 02:35:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13648.9|13644.9|13
1686883200000|2023-06-16 02:40:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13652|13648|28
1686883500000|2023-06-16 02:45:00|13655.1|13651.1|13666.1|13662.1|13677|13673|13655.1|13651.1|362
1686883800000|2023-06-16 02:50:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|172
1686884100000|2023-06-16 02:55:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13655.1|13651.1|124
1686884400000|2023-06-16 03:00:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|89
1686884700000|2023-06-16 03:05:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|132
1686885000000|2023-06-16 03:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|24
1686885300000|2023-06-16 03:15:00|13666.1|13662.1|13664.5|13660.5|13666.1|13662.1|13662.9|13658.9|34
1686885600000|2023-06-16 03:20:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|10
1686885900000|2023-06-16 03:25:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|19
1686886200000|2023-06-16 03:30:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|86
1686886500000|2023-06-16 03:35:00|13680.1|13676.1|13677|13673|13681.7|13677.7|13675.4|13671.4|44
1686886800000|2023-06-16 03:40:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|12
1686887100000|2023-06-16 03:45:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|70
1686887400000|2023-06-16 03:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|18
1686887700000|2023-06-16 03:55:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|18
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|27
1686888300000|2023-06-16 04:05:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|18
1686888600000|2023-06-16 04:10:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|7
1686888900000|2023-06-16 04:15:00|||||||||6
1686889200000|2023-06-16 04:20:00|||||||||14
1686889500000|2023-06-16 04:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|39
1686889800000|2023-06-16 04:30:00|||||||||7
1686890100000|2023-06-16 04:35:00|13662.9|13658.9|13664.5|13660.5|13666.1|13662.1|13662.9|13658.9|19
1686890400000|2023-06-16 04:40:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|4
1686890700000|2023-06-16 04:45:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13664.5|13660.5|37
1686891000000|2023-06-16 04:50:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|17
1686891300000|2023-06-16 04:55:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|31
1686891600000|2023-06-16 05:00:00|13678.6|13674.6|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|67
1686891900000|2023-06-16 05:05:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|16
1686892200000|2023-06-16 05:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|20
1686892500000|2023-06-16 05:15:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|12
1686892800000|2023-06-16 05:20:00|13667.6|13663.6|13667.6|13663.6|13669.2|13665.2|13666.1|13662.1|37
1686893100000|2023-06-16 05:25:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|37
1686893400000|2023-06-16 05:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|38
1686893700000|2023-06-16 05:35:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|34
1686894000000|2023-06-16 05:40:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|10
1686894300000|2023-06-16 05:45:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|101
1686894600000|2023-06-16 05:50:00|13667.6|13663.6|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|36
1686894900000|2023-06-16 05:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|46
1686895200000|2023-06-16 06:00:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13662.9|13658.9|94
1686895500000|2023-06-16 06:05:00|13670.8|13666.8|13664.5|13660.5|13672.3|13668.3|13662.9|13658.9|46
1686895800000|2023-06-16 06:10:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|97
1686896100000|2023-06-16 06:15:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|125
1686896400000|2023-06-16 06:20:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|85
1686896700000|2023-06-16 06:25:00|13655.1|13651.1|13647.3|13643.3|13655.1|13651.1|13647.3|13643.3|135
1686897000000|2023-06-16 06:30:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|185
1686897300000|2023-06-16 06:35:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|146
1686897600000|2023-06-16 06:40:00|13639.5|13635.5|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|142
1686897900000|2023-06-16 06:45:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|118
1686898200000|2023-06-16 06:50:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|142
1686898500000|2023-06-16 06:55:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1686898800000|2023-06-16 07:00:00|13641.1|13637.1|13630.1|13626.1|13641.1|13637.1|13625.4|13621.4|426
1686899100000|2023-06-16 07:05:00|13631.7|13627.7|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|261
1686899400000|2023-06-16 07:10:00|13631.7|13627.7|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|273
1686899700000|2023-06-16 07:15:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13625.4|13621.4|262
1686900000000|2023-06-16 07:20:00|13628.6|13624.6|13647.3|13643.3|13647.3|13643.3|13628.6|13624.6|306
1686900300000|2023-06-16 07:25:00|13644.2|13640.2|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|249
1686900600000|2023-06-16 07:30:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|443
1686900900000|2023-06-16 07:35:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|249
1686901200000|2023-06-16 07:40:00|13644.2|13640.2|13653.6|13649.6|13659.8|13655.8|13637.9|13633.9|285
1686901500000|2023-06-16 07:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|260
1686901800000|2023-06-16 07:50:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|241
1686902100000|2023-06-16 07:55:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|157
1686902400000|2023-06-16 08:00:00|13637.9|13633.9|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|405
1686902700000|2023-06-16 08:05:00|13639.5|13635.5|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|122
1686903000000|2023-06-16 08:10:00|13633.3|13629.3|13644.2|13640.2|13647.3|13643.3|13631.7|13627.7|156
1686903300000|2023-06-16 08:15:00|13647.3|13643.3|13647.3|13643.3|13648.9|13644.9|13641.1|13637.1|86
1686903600000|2023-06-16 08:20:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|185
1686903900000|2023-06-16 08:25:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|321
1686904200000|2023-06-16 08:30:00|13652|13648|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|203
1686904500000|2023-06-16 08:35:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|253
1686904800000|2023-06-16 08:40:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|261
1686905100000|2023-06-16 08:45:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|212
1686905400000|2023-06-16 08:50:00|13670.8|13666.8|13672.3|13668.3|13673.9|13669.9|13669.2|13665.2|74
1686905700000|2023-06-16 08:55:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|113
1686906000000|2023-06-16 09:00:00|13672.3|13668.3|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|323
1686906300000|2023-06-16 09:05:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|123
1686906600000|2023-06-16 09:10:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|261
1686906900000|2023-06-16 09:15:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|228
1686907200000|2023-06-16 09:20:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|386
1686907500000|2023-06-16 09:25:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|169
1686907800000|2023-06-16 09:30:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|126
1686908100000|2023-06-16 09:35:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|533
1686908400000|2023-06-16 09:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|242
1686908700000|2023-06-16 09:45:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|155
1686909000000|2023-06-16 09:50:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|78
1686909300000|2023-06-16 09:55:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|58
1686909600000|2023-06-16 10:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|57
1686909900000|2023-06-16 10:05:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|115
1686910200000|2023-06-16 10:10:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|54
1686910500000|2023-06-16 10:15:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|81
1686910800000|2023-06-16 10:20:00|13695.8|13691.8|13706.7|13702.7|13706.7|13702.7|13695.8|13691.8|139
1686911100000|2023-06-16 10:25:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13705.1|13701.1|135
1686911400000|2023-06-16 10:30:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|537
1686911700000|2023-06-16 10:35:00|13714.5|13710.5|13719.2|13715.2|13720.8|13716.8|13712.9|13708.9|349
1686912000000|2023-06-16 10:40:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|115
1686912300000|2023-06-16 10:45:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|243
1686912600000|2023-06-16 10:50:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|326
1686912900000|2023-06-16 10:55:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|571
1686913200000|2023-06-16 11:00:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13694.2|13690.2|390
1686913500000|2023-06-16 11:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|163
1686913800000|2023-06-16 11:10:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|177
1686914100000|2023-06-16 11:15:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|82
1686914400000|2023-06-16 11:20:00|13689.5|13685.5|13700.4|13696.4|13703.6|13699.6|13687.9|13683.9|239
1686914700000|2023-06-16 11:25:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|170
1686915000000|2023-06-16 11:30:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|93
1686915300000|2023-06-16 11:35:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|94
1686915600000|2023-06-16 11:40:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|525
1686915900000|2023-06-16 11:45:00|13684.8|13680.8|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1022
1686916200000|2023-06-16 11:50:00|13697.3|13693.3|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|628
1686916500000|2023-06-16 11:55:00|13687.9|13683.9|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|478
1686916800000|2023-06-16 12:00:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|827
1686917100000|2023-06-16 12:05:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|453
1686917400000|2023-06-16 12:10:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|494
1686917700000|2023-06-16 12:15:00|13678.6|13674.6|13666.1|13662.1|13678.6|13674.6|13661.4|13657.4|728
1686918000000|2023-06-16 12:20:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|699
1686918300000|2023-06-16 12:25:00|13670.8|13666.8|13687.9|13683.9|13687.9|13683.9|13669.2|13665.2|719
1686918600000|2023-06-16 12:30:00|13691.1|13687.1|13719.2|13715.2|13722.3|13718.3|13684.8|13680.8|1585
1686918900000|2023-06-16 12:35:00|13716.1|13712.1|13709.8|13705.8|13728.6|13724.6|13703.6|13699.6|1081
1686919200000|2023-06-16 12:40:00|13706.7|13702.7|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|971
1686919500000|2023-06-16 12:45:00|13694.2|13690.2|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|663
1686919800000|2023-06-16 12:50:00|13678.6|13674.6|13687.9|13683.9|13697.3|13693.3|13675.4|13671.4|1126
1686920100000|2023-06-16 12:55:00|13689.5|13685.5|13672.3|13668.3|13691.1|13687.1|13666.1|13662.1|1064
1686920400000|2023-06-16 13:00:00|13670.8|13666.8|13678.6|13674.6|13681.7|13677.7|13670.8|13666.8|619
1686920700000|2023-06-16 13:05:00|13675.4|13671.4|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|579
1686921000000|2023-06-16 13:10:00|13666.1|13662.1|13656.7|13652.7|13672.3|13668.3|13653.6|13649.6|1360
1686921300000|2023-06-16 13:15:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|909
1686921600000|2023-06-16 13:20:00|13653.6|13649.6|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|1178
1686921900000|2023-06-16 13:25:00|13656.7|13652.7|13631.7|13627.7|13656.7|13652.7|13631.7|13627.7|850
1686922200000|2023-06-16 13:30:00|13628.6|13624.6|13625.4|13621.4|13637.9|13633.9|13622.3|13618.3|1087
1686922500000|2023-06-16 13:35:00|13628.6|13624.6|13641.1|13637.1|13647.3|13643.3|13625.4|13621.4|1005
1686922800000|2023-06-16 13:40:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|882
1686923100000|2023-06-16 13:45:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|470
1686923400000|2023-06-16 13:50:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|607
1686923700000|2023-06-16 13:55:00|13637.9|13633.9|13648.9|13644.9|13648.9|13644.9|13631.7|13627.7|1029
1686924000000|2023-06-16 14:00:00|13650.4|13646.4|13659.8|13655.8|13684.8|13680.8|13642.6|13638.6|2029
1686924300000|2023-06-16 14:05:00|13656.7|13652.7|13631.7|13627.7|13659.8|13655.8|13631.7|13627.7|1103
1686924600000|2023-06-16 14:10:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13606.7|13602.7|1584
1686924900000|2023-06-16 14:15:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|877
1686925200000|2023-06-16 14:20:00|13619.2|13615.2|13600.4|13596.4|13625.4|13621.4|13600.4|13596.4|1179
1686925500000|2023-06-16 14:25:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13581.7|13577.7|2016
1686925800000|2023-06-16 14:30:00|13594.2|13590.2|13612.9|13608.9|13616.1|13612.1|13591.1|13587.1|1370
1686926100000|2023-06-16 14:35:00|13616.1|13612.1|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|850
1686926400000|2023-06-16 14:40:00|13628.6|13624.6|13653.6|13649.6|13662.9|13658.9|13622.3|13618.3|1662
1686926700000|2023-06-16 14:45:00|13656.7|13652.7|13650.4|13646.4|13662.9|13658.9|13644.2|13640.2|1070
1686927000000|2023-06-16 14:50:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13631.7|13627.7|1126
1686927300000|2023-06-16 14:55:00|13641.1|13637.1|13653.6|13649.6|13656.7|13652.7|13637.9|13633.9|939
1686927600000|2023-06-16 15:00:00|13656.7|13652.7|13666.1|13662.1|13669.2|13665.2|13650.4|13646.4|1039
1686927900000|2023-06-16 15:05:00|13662.9|13658.9|13672.3|13668.3|13681.7|13677.7|13659.8|13655.8|631
1686928200000|2023-06-16 15:10:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13666.1|13662.1|519
1686928500000|2023-06-16 15:15:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|471
1686928800000|2023-06-16 15:20:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|1110
1686929100000|2023-06-16 15:25:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|606
1686929400000|2023-06-16 15:30:00|13672.3|13668.3|13678.6|13674.6|13684.8|13680.8|13672.3|13668.3|733
1686929700000|2023-06-16 15:35:00|13681.7|13677.7|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|472
1686930000000|2023-06-16 15:40:00|13666.1|13662.1|13656.7|13652.7|13669.2|13665.2|13656.7|13652.7|592
1686930300000|2023-06-16 15:45:00|13658.3|13654.3|13647.3|13643.3|13666.1|13662.1|13647.3|13643.3|520
1686930600000|2023-06-16 15:50:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|362
1686930900000|2023-06-16 15:55:00|13647.3|13643.3|13634.8|13630.8|13647.3|13643.3|13631.7|13627.7|341
1686931200000|2023-06-16 16:00:00|13633.3|13629.3|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|604
1686931500000|2023-06-16 16:05:00|13636.4|13632.4|13647.3|13643.3|13647.3|13643.3|13636.4|13632.4|374
1686931800000|2023-06-16 16:10:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|379
1686932100000|2023-06-16 16:15:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|368
1686932400000|2023-06-16 16:20:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|302
1686932700000|2023-06-16 16:25:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|430
1686933000000|2023-06-16 16:30:00|13633.3|13629.3|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|233
1686933300000|2023-06-16 16:35:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|490
1686933600000|2023-06-16 16:40:00|13639.5|13635.5|13653.6|13649.6|13653.6|13649.6|13637.9|13633.9|554
1686933900000|2023-06-16 16:45:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|284
1686934200000|2023-06-16 16:50:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|304
1686934500000|2023-06-16 16:55:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|331
1686934800000|2023-06-16 17:00:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|339
1686935100000|2023-06-16 17:05:00|13647.3|13643.3|13656.7|13652.7|13659.8|13655.8|13647.3|13643.3|313
1686935400000|2023-06-16 17:10:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|350
1686935700000|2023-06-16 17:15:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|217
1686936000000|2023-06-16 17:20:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|438
1686936300000|2023-06-16 17:25:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|421
1686936600000|2023-06-16 17:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|241
1686936900000|2023-06-16 17:35:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|313
1686937200000|2023-06-16 17:40:00|13675.4|13671.4|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|678
1686937500000|2023-06-16 17:45:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|775
1686937800000|2023-06-16 17:50:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|171
1686938100000|2023-06-16 17:55:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|464
1686938400000|2023-06-16 18:00:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|183
1686938700000|2023-06-16 18:05:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|42
1686939000000|2023-06-16 18:10:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|392
1686939300000|2023-06-16 18:15:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|60
1686939600000|2023-06-16 18:20:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|201
1686939900000|2023-06-16 18:25:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|95
1686940200000|2023-06-16 18:30:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|237
1686940500000|2023-06-16 18:35:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|389
1686940800000|2023-06-16 18:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|278
1686941100000|2023-06-16 18:45:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|144
1686941400000|2023-06-16 18:50:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|381
1686941700000|2023-06-16 18:55:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|1124
1686942000000|2023-06-16 19:00:00|13661.4|13657.4|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|724
1686942300000|2023-06-16 19:05:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13648.9|13644.9|330
1686942600000|2023-06-16 19:10:00|13656.7|13652.7|13659.8|13655.8|13661.4|13657.4|13653.6|13649.6|289
1686942900000|2023-06-16 19:15:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|148
1686943200000|2023-06-16 19:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|574
1686943500000|2023-06-16 19:25:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|397
1686943800000|2023-06-16 19:30:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|446
1686944100000|2023-06-16 19:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|113
1686944400000|2023-06-16 19:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|177
1686944700000|2023-06-16 19:45:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|270
1686945000000|2023-06-16 19:50:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|438
1686945300000|2023-06-16 19:55:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|1174
1686945600000|2023-06-16 20:00:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|1359
1686945900000|2023-06-16 20:05:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|241
1686946200000|2023-06-16 20:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|211
1686946500000|2023-06-16 20:15:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|88
1686946800000|2023-06-16 20:20:00|||||||||56
1686947100000|2023-06-16 20:25:00|||||||||82
1686947400000|2023-06-16 20:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|218
1686947700000|2023-06-16 20:35:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13659.8|13655.8|163
1686948000000|2023-06-16 20:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|193
1686948300000|2023-06-16 20:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|95
1686948600000|2023-06-16 20:50:00|||||||||37
1686948900000|2023-06-16 20:55:00|13658.3|13654.3|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|227
1687125600000|2023-06-18 22:00:00|13655.1|13651.1|13658.3|13654.3|13659.8|13655.8|13653.6|13649.6|23
1687125900000|2023-06-18 22:05:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|5
1687126200000|2023-06-18 22:10:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|34
1687126500000|2023-06-18 22:15:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|8
1687127400000|2023-06-18 22:30:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|24
1687127700000|2023-06-18 22:35:00|13658.3|13654.3|13656.7|13652.7|13658.3|13654.3|13656.7|13652.7|30
1687128000000|2023-06-18 22:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|2
1687128300000|2023-06-18 22:45:00|||||||||1
1687128600000|2023-06-18 22:50:00|13661.4|13657.4|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|18
1687128900000|2023-06-18 22:55:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|0
1687129200000|2023-06-18 23:00:00|13661.4|13657.4|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|2
1687129500000|2023-06-18 23:05:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|2
1687129800000|2023-06-18 23:10:00|13664.5|13660.5|13664.5|13660.5|13664.5|13660.5|13662.9|13658.9|4
1687130100000|2023-06-18 23:15:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|5
1687130400000|2023-06-18 23:20:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|7
1687130700000|2023-06-18 23:25:00|||||||||2
1687131000000|2023-06-18 23:30:00|||||||||5
1687131300000|2023-06-18 23:35:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|22
1687131600000|2023-06-18 23:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|26
1687131900000|2023-06-18 23:45:00|13673.9|13669.9|13669.2|13665.2|13673.9|13669.9|13669.2|13665.2|18
1687132200000|2023-06-18 23:50:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|3
1687132500000|2023-06-18 23:55:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|22
1687132800000|2023-06-19 00:00:00|13675.4|13671.4|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|59
1687133100000|2023-06-19 00:05:00|13675.4|13671.4|13677|13673|13677|13673|13675.4|13671.4|26
1687133400000|2023-06-19 00:10:00|13675.4|13671.4|13675.4|13671.4|13677|13673|13673.9|13669.9|29
1687133700000|2023-06-19 00:15:00|13677|13673|13675.4|13671.4|13677|13673|13675.4|13671.4|14
1687134000000|2023-06-19 00:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|16
1687134300000|2023-06-19 00:25:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|3
1687134600000|2023-06-19 00:30:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|17
1687134900000|2023-06-19 00:35:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|20
1687135200000|2023-06-19 00:40:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|15
1687135500000|2023-06-19 00:45:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|23
1687135800000|2023-06-19 00:50:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|22
1687136100000|2023-06-19 00:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1687136400000|2023-06-19 01:00:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|18
1687136700000|2023-06-19 01:05:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|36
1687137000000|2023-06-19 01:10:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|53
1687137300000|2023-06-19 01:15:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|63
1687137600000|2023-06-19 01:20:00|||||||||7
1687137900000|2023-06-19 01:25:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|20
1687138200000|2023-06-19 01:30:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|24
1687138500000|2023-06-19 01:35:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|11
1687138800000|2023-06-19 01:40:00|||||||||2
1687139100000|2023-06-19 01:45:00|||||||||13
1687139400000|2023-06-19 01:50:00|||||||||15
1687139700000|2023-06-19 01:55:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|35
1687140000000|2023-06-19 02:00:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|59
1687140300000|2023-06-19 02:05:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|61
1687140600000|2023-06-19 02:10:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|30
1687140900000|2023-06-19 02:15:00|||||||||22
1687141200000|2023-06-19 02:20:00|||||||||6
1687141500000|2023-06-19 02:25:00|||||||||4
1687141800000|2023-06-19 02:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|15
1687142100000|2023-06-19 02:35:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|8
1687142400000|2023-06-19 02:40:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|7
1687142700000|2023-06-19 02:45:00|||||||||7
1687143000000|2023-06-19 02:50:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1687143300000|2023-06-19 02:55:00|||||||||10
1687143600000|2023-06-19 03:00:00|||||||||5
1687143900000|2023-06-19 03:05:00|||||||||9
1687144200000|2023-06-19 03:10:00|||||||||11
1687144500000|2023-06-19 03:15:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|10
1687144800000|2023-06-19 03:20:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|33
1687145100000|2023-06-19 03:25:00|13664.5|13660.5|13662.9|13658.9|13664.5|13660.5|13662.9|13658.9|16
1687145400000|2023-06-19 03:30:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|36
1687145700000|2023-06-19 03:35:00|||||||||7
1687146000000|2023-06-19 03:40:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|54
1687146300000|2023-06-19 03:45:00|||||||||9
1687146600000|2023-06-19 03:50:00|||||||||18
1687146900000|2023-06-19 03:55:00|||||||||18
1687147200000|2023-06-19 04:00:00|||||||||8
1687147500000|2023-06-19 04:05:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|24
1687147800000|2023-06-19 04:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|14
1687148100000|2023-06-19 04:15:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|23
1687148400000|2023-06-19 04:20:00|||||||||11
1687148700000|2023-06-19 04:25:00|||||||||17
1687149000000|2023-06-19 04:30:00|||||||||1
1687149300000|2023-06-19 04:35:00|||||||||5
1687149600000|2023-06-19 04:40:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|13
1687149900000|2023-06-19 04:45:00|||||||||4
1687150200000|2023-06-19 04:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|24
1687150500000|2023-06-19 04:55:00|||||||||56
1687150800000|2023-06-19 05:00:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|52
1687151100000|2023-06-19 05:05:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|16
1687151400000|2023-06-19 05:10:00|||||||||15
1687151700000|2023-06-19 05:15:00|||||||||8
1687152000000|2023-06-19 05:20:00|||||||||10
1687152300000|2023-06-19 05:25:00|||||||||8
1687152600000|2023-06-19 05:30:00|13669.2|13665.2|13670.8|13666.8|13670.8|13666.8|13669.2|13665.2|19
1687152900000|2023-06-19 05:35:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|56
1687153200000|2023-06-19 05:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|35
1687153500000|2023-06-19 05:45:00|||||||||13
1687153800000|2023-06-19 05:50:00|13662.9|13658.9|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|27
1687154100000|2023-06-19 05:55:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|10
1687154400000|2023-06-19 06:00:00|13667.6|13663.6|13672.3|13668.3|13675.4|13671.4|13667.6|13663.6|132
1687154700000|2023-06-19 06:05:00|13673.9|13669.9|13667.6|13663.6|13673.9|13669.9|13666.1|13662.1|71
1687155000000|2023-06-19 06:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|92
1687155300000|2023-06-19 06:15:00|13667.6|13663.6|13662.9|13658.9|13667.6|13663.6|13662.9|13658.9|19
1687155600000|2023-06-19 06:20:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|77
1687155900000|2023-06-19 06:25:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|86
1687156200000|2023-06-19 06:30:00|13673.9|13669.9|13672.3|13668.3|13673.9|13669.9|13672.3|13668.3|21
1687156500000|2023-06-19 06:35:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|50
1687156800000|2023-06-19 06:40:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|35
1687157100000|2023-06-19 06:45:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|7
1687157400000|2023-06-19 06:50:00|13675.4|13671.4|13673.9|13669.9|13675.4|13671.4|13672.3|13668.3|25
1687157700000|2023-06-19 06:55:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|74
1687158000000|2023-06-19 07:00:00|13683.3|13679.3|13675.4|13671.4|13683.3|13679.3|13675.4|13671.4|95
1687158300000|2023-06-19 07:05:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|92
1687158600000|2023-06-19 07:10:00|13678.6|13674.6|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|59
1687158900000|2023-06-19 07:15:00|13670.8|13666.8|13666.1|13662.1|13670.8|13666.8|13662.9|13658.9|190
1687159200000|2023-06-19 07:20:00|13664.5|13660.5|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|103
1687159500000|2023-06-19 07:25:00|13650.4|13646.4|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|294
1687159800000|2023-06-19 07:30:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|440
1687160100000|2023-06-19 07:35:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|332
1687160400000|2023-06-19 07:40:00|13623.9|13619.9|13609.8|13605.8|13625.4|13621.4|13609.8|13605.8|175
1687160700000|2023-06-19 07:45:00|13606.7|13602.7|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|389
1687161000000|2023-06-19 07:50:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|82
1687161300000|2023-06-19 07:55:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|71
1687161600000|2023-06-19 08:00:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|175
1687161900000|2023-06-19 08:05:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|78
1687162200000|2023-06-19 08:10:00|13602|13598|13600.4|13596.4|13602|13598|13597.3|13593.3|62
1687162500000|2023-06-19 08:15:00|13598.9|13594.9|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|184
1687162800000|2023-06-19 08:20:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|73
1687163100000|2023-06-19 08:25:00|13603.6|13599.6|13597.3|13593.3|13605.1|13601.1|13594.2|13590.2|74
1687163400000|2023-06-19 08:30:00|13595.8|13591.8|13603.6|13599.6|13603.6|13599.6|13595.8|13591.8|62
1687163700000|2023-06-19 08:35:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|80
1687164000000|2023-06-19 08:40:00|13598.9|13594.9|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|96
1687164300000|2023-06-19 08:45:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|63
1687164600000|2023-06-19 08:50:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|75
1687164900000|2023-06-19 08:55:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|84
1687165200000|2023-06-19 09:00:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|98
1687165500000|2023-06-19 09:05:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|496
1687165800000|2023-06-19 09:10:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|44
1687166100000|2023-06-19 09:15:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|109
1687166400000|2023-06-19 09:20:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|127
1687166700000|2023-06-19 09:25:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|45
1687167000000|2023-06-19 09:30:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|87
1687167300000|2023-06-19 09:35:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|26
1687167600000|2023-06-19 09:40:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|30
1687167900000|2023-06-19 09:45:00|13589.5|13585.5|13586.4|13582.4|13589.5|13585.5|13584.8|13580.8|50
1687168200000|2023-06-19 09:50:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|59
1687168500000|2023-06-19 09:55:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|200
1687168800000|2023-06-19 10:00:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|97
1687169100000|2023-06-19 10:05:00|13580.1|13576.1|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|37
1687169400000|2023-06-19 10:10:00|13580.1|13576.1|13575.4|13571.4|13580.1|13576.1|13572.3|13568.3|49
1687169700000|2023-06-19 10:15:00|13573.9|13569.9|13572.3|13568.3|13573.9|13569.9|13569.2|13565.2|70
1687170000000|2023-06-19 10:20:00|13570.8|13566.8|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|22
1687170300000|2023-06-19 10:25:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|71
1687170600000|2023-06-19 10:30:00|13573.9|13569.9|13570.8|13566.8|13578.6|13574.6|13570.8|13566.8|158
1687170900000|2023-06-19 10:35:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|124
1687171200000|2023-06-19 10:40:00|13567.6|13563.6|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|57
1687171500000|2023-06-19 10:45:00|||||||||4
1687171800000|2023-06-19 10:50:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|48
1687172100000|2023-06-19 10:55:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13570.8|13566.8|201
1687172400000|2023-06-19 11:00:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|286
1687172700000|2023-06-19 11:05:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13575.4|13571.4|153
1687173000000|2023-06-19 11:10:00|13575.4|13571.4|13573.9|13569.9|13578.6|13574.6|13572.3|13568.3|100
1687173300000|2023-06-19 11:15:00|13572.3|13568.3|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|83
1687173600000|2023-06-19 11:20:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|16
1687173900000|2023-06-19 11:25:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|62
1687174200000|2023-06-19 11:30:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|65
1687174500000|2023-06-19 11:35:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|56
1687174800000|2023-06-19 11:40:00|13566.1|13562.1|13558.3|13554.3|13566.1|13562.1|13553.6|13549.6|212
1687175100000|2023-06-19 11:45:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|152
1687175400000|2023-06-19 11:50:00|13553.6|13549.6|13548.9|13544.9|13553.6|13549.6|13547.3|13543.3|233
1687175700000|2023-06-19 11:55:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|148
1687176000000|2023-06-19 12:00:00|13547.3|13543.3|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|275
1687176300000|2023-06-19 12:05:00|13548.9|13544.9|13547.3|13543.3|13552|13548|13547.3|13543.3|145
1687176600000|2023-06-19 12:10:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|143
1687176900000|2023-06-19 12:15:00|13545.8|13541.8|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|144
1687177200000|2023-06-19 12:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|180
1687177500000|2023-06-19 12:25:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13534.8|13530.8|123
1687177800000|2023-06-19 12:30:00|13541.1|13537.1|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|151
1687178100000|2023-06-19 12:35:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|67
1687178400000|2023-06-19 12:40:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|157
1687178700000|2023-06-19 12:45:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13542.6|13538.6|75
1687179000000|2023-06-19 12:50:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13541.1|13537.1|55
1687179300000|2023-06-19 12:55:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|57
1687179600000|2023-06-19 13:00:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|53
1687179900000|2023-06-19 13:05:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|141
1687180200000|2023-06-19 13:10:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|64
1687180500000|2023-06-19 13:15:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|50
1687180800000|2023-06-19 13:20:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|94
1687181100000|2023-06-19 13:25:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|106
1687181400000|2023-06-19 13:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|220
1687181700000|2023-06-19 13:35:00|13536.4|13532.4|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|109
1687182000000|2023-06-19 13:40:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|136
1687182300000|2023-06-19 13:45:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|83
1687182600000|2023-06-19 13:50:00|||||||||9
1687182900000|2023-06-19 13:55:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13539.5|13535.5|78
1687183200000|2023-06-19 14:00:00|||||||||50
1687183500000|2023-06-19 14:05:00|||||||||18
1687183800000|2023-06-19 14:10:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|146
1687184100000|2023-06-19 14:15:00|||||||||28
1687184400000|2023-06-19 14:20:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|110
1687184700000|2023-06-19 14:25:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|100
1687185000000|2023-06-19 14:30:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|68
1687185300000|2023-06-19 14:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|111
1687185600000|2023-06-19 14:40:00|||||||||12
1687185900000|2023-06-19 14:45:00|13542.6|13538.6|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|233
1687186200000|2023-06-19 14:50:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|101
1687186500000|2023-06-19 14:55:00|||||||||104
1687186800000|2023-06-19 15:00:00|||||||||56
1687187100000|2023-06-19 15:05:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|111
1687187400000|2023-06-19 15:10:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|52
1687187700000|2023-06-19 15:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|87
1687188000000|2023-06-19 15:20:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|11
1687188300000|2023-06-19 15:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|148
1687188600000|2023-06-19 15:30:00|||||||||73
1687188900000|2023-06-19 15:35:00|13537.9|13533.9|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|100
1687189200000|2023-06-19 15:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|59
1687189500000|2023-06-19 15:45:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|33
1687189800000|2023-06-19 15:50:00|||||||||58
1687190100000|2023-06-19 15:55:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|62
1687190400000|2023-06-19 16:00:00|||||||||51
1687190700000|2023-06-19 16:05:00|||||||||9
1687191000000|2023-06-19 16:10:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|28
1687191300000|2023-06-19 16:15:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|156
1687191600000|2023-06-19 16:20:00|||||||||7
1687191900000|2023-06-19 16:25:00|||||||||11
1687192200000|2023-06-19 16:30:00|||||||||6
1687192500000|2023-06-19 16:35:00|||||||||13
1687192800000|2023-06-19 16:40:00|||||||||18
1687193100000|2023-06-19 16:45:00|||||||||20
1687193400000|2023-06-19 16:50:00|||||||||7
1687193700000|2023-06-19 16:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|194
1687212000000|2023-06-19 22:00:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|26
1687212300000|2023-06-19 22:05:00|||||||||5
1687212600000|2023-06-19 22:10:00|||||||||19
1687212900000|2023-06-19 22:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|33
1687213200000|2023-06-19 22:20:00|||||||||13
1687213500000|2023-06-19 22:25:00|||||||||11
1687213800000|2023-06-19 22:30:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|30
1687214100000|2023-06-19 22:35:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|58
1687214400000|2023-06-19 22:40:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|50
1687214700000|2023-06-19 22:45:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|26
1687215000000|2023-06-19 22:50:00|||||||||7
1687215300000|2023-06-19 22:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|3
1687215600000|2023-06-19 23:00:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|9
1687215900000|2023-06-19 23:05:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|29
1687216200000|2023-06-19 23:10:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|8
1687216500000|2023-06-19 23:15:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|6
1687216800000|2023-06-19 23:20:00|||||||||2
1687217100000|2023-06-19 23:25:00|||||||||8
1687217400000|2023-06-19 23:30:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|18
1687218000000|2023-06-19 23:40:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|59
1687218300000|2023-06-19 23:45:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|137
1687218600000|2023-06-19 23:50:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|79
1687218900000|2023-06-19 23:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|35
1687219200000|2023-06-20 00:00:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|445
1687219500000|2023-06-20 00:05:00|13533.3|13529.3|13544.2|13540.2|13550.4|13546.4|13531.7|13527.7|352
1687219800000|2023-06-20 00:10:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|134
1687220100000|2023-06-20 00:15:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|220
1687220400000|2023-06-20 00:20:00|||||||||39
1687220700000|2023-06-20 00:25:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|68
1687221000000|2023-06-20 00:30:00|||||||||20
1687221300000|2023-06-20 00:35:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|80
1687221600000|2023-06-20 00:40:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|86
1687221900000|2023-06-20 00:45:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|32
1687222200000|2023-06-20 00:50:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|25
1687222500000|2023-06-20 00:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|94
1687222800000|2023-06-20 01:00:00|||||||||32
1687223100000|2023-06-20 01:05:00|||||||||14
1687223400000|2023-06-20 01:10:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|134
1687223700000|2023-06-20 01:15:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|119
1687224000000|2023-06-20 01:20:00|||||||||10
1687224300000|2023-06-20 01:25:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|75
1687224600000|2023-06-20 01:30:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|81
1687224900000|2023-06-20 01:35:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|232
1687225200000|2023-06-20 01:40:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|146
1687225500000|2023-06-20 01:45:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|137
1687225800000|2023-06-20 01:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|127
1687226100000|2023-06-20 01:55:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|45
1687226400000|2023-06-20 02:00:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|107
1687226700000|2023-06-20 02:05:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|79
1687227000000|2023-06-20 02:10:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|23
1687227300000|2023-06-20 02:15:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|149
1687227600000|2023-06-20 02:20:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|115
1687227900000|2023-06-20 02:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|63
1687228200000|2023-06-20 02:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|56
1687228500000|2023-06-20 02:35:00|||||||||6
1687228800000|2023-06-20 02:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|39
1687229100000|2023-06-20 02:45:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|54
1687229400000|2023-06-20 02:50:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|61
1687229700000|2023-06-20 02:55:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|63
1687230000000|2023-06-20 03:00:00|||||||||5
1687230300000|2023-06-20 03:05:00|||||||||6
1687230600000|2023-06-20 03:10:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|44
1687230900000|2023-06-20 03:15:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|21
1687231200000|2023-06-20 03:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|15
1687231500000|2023-06-20 03:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|38
1687231800000|2023-06-20 03:30:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|30
1687232100000|2023-06-20 03:35:00|||||||||5
1687232400000|2023-06-20 03:40:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|54
1687232700000|2023-06-20 03:45:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|9
1687233000000|2023-06-20 03:50:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|52
1687233300000|2023-06-20 03:55:00|13577|13573|13575.4|13571.4|13577|13573|13572.3|13568.3|73
1687233600000|2023-06-20 04:00:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|37
1687233900000|2023-06-20 04:05:00|||||||||6
1687234200000|2023-06-20 04:10:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|34
1687234500000|2023-06-20 04:15:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|40
1687234800000|2023-06-20 04:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|20
1687235100000|2023-06-20 04:25:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|136
1687235400000|2023-06-20 04:30:00|||||||||7
1687235700000|2023-06-20 04:35:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13
1687236000000|2023-06-20 04:40:00|||||||||9
1687236300000|2023-06-20 04:45:00|||||||||7
1687236600000|2023-06-20 04:50:00|||||||||6
1687236900000|2023-06-20 04:55:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|20
1687237200000|2023-06-20 05:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|33
1687237500000|2023-06-20 05:05:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|16
1687237800000|2023-06-20 05:10:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|35
1687238100000|2023-06-20 05:15:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|48
1687238400000|2023-06-20 05:20:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|28
1687238700000|2023-06-20 05:25:00|||||||||14
1687239000000|2023-06-20 05:30:00|||||||||8
1687239300000|2023-06-20 05:35:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|42
1687239600000|2023-06-20 05:40:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|78
1687239900000|2023-06-20 05:45:00|||||||||5
1687240200000|2023-06-20 05:50:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|19
1687240500000|2023-06-20 05:55:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|28
1687240800000|2023-06-20 06:00:00|13559.8|13555.8|13575.4|13571.4|13578.6|13574.6|13559.8|13555.8|281
1687241100000|2023-06-20 06:05:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|60
1687241400000|2023-06-20 06:10:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|41
1687241700000|2023-06-20 06:15:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|334
1687242000000|2023-06-20 06:20:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|143
1687242300000|2023-06-20 06:25:00|13573.9|13569.9|13575.4|13571.4|13581.7|13577.7|13573.9|13569.9|68
1687242600000|2023-06-20 06:30:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|169
1687242900000|2023-06-20 06:35:00|13580.1|13576.1|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|90
1687243200000|2023-06-20 06:40:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|71
1687243500000|2023-06-20 06:45:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|103
1687243800000|2023-06-20 06:50:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|64
1687244100000|2023-06-20 06:55:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|71
1687244400000|2023-06-20 07:00:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|366
1687244700000|2023-06-20 07:05:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13575.4|13571.4|286
1687245000000|2023-06-20 07:10:00|13583.3|13579.3|13566.1|13562.1|13587.9|13583.9|13566.1|13562.1|287
1687245300000|2023-06-20 07:15:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13566.1|13562.1|294
1687245600000|2023-06-20 07:20:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|109
1687245900000|2023-06-20 07:25:00|13580.1|13576.1|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|189
1687246200000|2023-06-20 07:30:00|13592.6|13588.6|13600.4|13596.4|13602|13598|13587.9|13583.9|201
1687246500000|2023-06-20 07:35:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|231
1687246800000|2023-06-20 07:40:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|54
1687247100000|2023-06-20 07:45:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|232
1687247400000|2023-06-20 07:50:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|129
1687247700000|2023-06-20 07:55:00|13603.6|13599.6|13598.9|13594.9|13603.6|13599.6|13597.3|13593.3|149
1687248000000|2023-06-20 08:00:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13595.8|13591.8|100
1687248300000|2023-06-20 08:05:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|131
1687248600000|2023-06-20 08:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|146
1687248900000|2023-06-20 08:15:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|162
1687249200000|2023-06-20 08:20:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|211
1687249500000|2023-06-20 08:25:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|107
1687249800000|2023-06-20 08:30:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|176
1687250100000|2023-06-20 08:35:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|129
1687250400000|2023-06-20 08:40:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|174
1687250700000|2023-06-20 08:45:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|137
1687251000000|2023-06-20 08:50:00|13594.2|13590.2|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|151
1687251300000|2023-06-20 08:55:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|163
1687251600000|2023-06-20 09:00:00|13594.2|13590.2|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|263
1687251900000|2023-06-20 09:05:00|13586.4|13582.4|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|434
1687252200000|2023-06-20 09:10:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|87
1687252500000|2023-06-20 09:15:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13584.8|13580.8|196
1687252800000|2023-06-20 09:20:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|374
1687253100000|2023-06-20 09:25:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|120
1687253400000|2023-06-20 09:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|292
1687253700000|2023-06-20 09:35:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|61
1687254000000|2023-06-20 09:40:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|88
1687254300000|2023-06-20 09:45:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|126
1687254600000|2023-06-20 09:50:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|83
1687254900000|2023-06-20 09:55:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|60
1687255200000|2023-06-20 10:00:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|102
1687255500000|2023-06-20 10:05:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|91
1687255800000|2023-06-20 10:10:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|171
1687256100000|2023-06-20 10:15:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|511
1687256400000|2023-06-20 10:20:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|437
1687256700000|2023-06-20 10:25:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|122
1687257000000|2023-06-20 10:30:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|191
1687257300000|2023-06-20 10:35:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|159
1687257600000|2023-06-20 10:40:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|150
1687257900000|2023-06-20 10:45:00|13620.8|13616.8|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|303
1687258200000|2023-06-20 10:50:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|371
1687258500000|2023-06-20 10:55:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|1257
1687258800000|2023-06-20 11:00:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|561
1687259100000|2023-06-20 11:05:00|13625.4|13621.4|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|642
1687259400000|2023-06-20 11:10:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|109
1687259700000|2023-06-20 11:15:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|760
1687260000000|2023-06-20 11:20:00|13641.1|13637.1|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|274
1687260300000|2023-06-20 11:25:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|297
1687260600000|2023-06-20 11:30:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|375
1687260900000|2023-06-20 11:35:00|13639.5|13635.5|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|309
1687261200000|2023-06-20 11:40:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|530
1687261500000|2023-06-20 11:45:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|277
1687261800000|2023-06-20 11:50:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|323
1687262100000|2023-06-20 11:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|485
1687262400000|2023-06-20 12:00:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|387
1687262700000|2023-06-20 12:05:00|13672.3|13668.3|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|871
1687263000000|2023-06-20 12:10:00|13687.9|13683.9|13695.8|13691.8|13697.3|13693.3|13684.8|13680.8|672
1687263300000|2023-06-20 12:15:00|13694.2|13690.2|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|892
1687263600000|2023-06-20 12:20:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|989
1687263900000|2023-06-20 12:25:00|13697.3|13693.3|13692.6|13688.6|13703.6|13699.6|13691.1|13687.1|1170
1687264200000|2023-06-20 12:30:00|13691.1|13687.1|13656.7|13652.7|13691.1|13687.1|13653.6|13649.6|1373
1687264500000|2023-06-20 12:35:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13644.2|13640.2|1021
1687264800000|2023-06-20 12:40:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|1146
1687265100000|2023-06-20 12:45:00|13645.8|13641.8|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|588
1687265400000|2023-06-20 12:50:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|539
1687265700000|2023-06-20 12:55:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|498
1687266000000|2023-06-20 13:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|448
1687266300000|2023-06-20 13:05:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|377
1687266600000|2023-06-20 13:10:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|663
1687266900000|2023-06-20 13:15:00|13669.2|13665.2|13687.9|13683.9|13691.1|13687.1|13666.1|13662.1|590
1687267200000|2023-06-20 13:20:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|499
1687267500000|2023-06-20 13:25:00|13694.2|13690.2|13725.4|13721.4|13725.4|13721.4|13694.2|13690.2|1324
1687267800000|2023-06-20 13:30:00|13728.6|13724.6|13759.8|13755.8|13775.4|13771.4|13728.6|13724.6|2920
1687268100000|2023-06-20 13:35:00|13762.9|13758.9|13750.4|13746.4|13778.6|13774.6|13750.4|13746.4|2103
1687268400000|2023-06-20 13:40:00|13753.6|13749.6|13734.8|13730.8|13753.6|13749.6|13734.8|13730.8|1516
1687268700000|2023-06-20 13:45:00|13736.4|13732.4|13744.2|13740.2|13753.6|13749.6|13734.8|13730.8|1452
1687269000000|2023-06-20 13:50:00|13747.3|13743.3|13769.2|13765.2|13769.2|13765.2|13747.3|13743.3|978
1687269300000|2023-06-20 13:55:00|13766.1|13762.1|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|691
1687269600000|2023-06-20 14:00:00|13766.1|13762.1|13766.1|13762.1|13775.4|13771.4|13756.7|13752.7|935
1687269900000|2023-06-20 14:05:00|13764.5|13760.5|13775.4|13771.4|13775.4|13771.4|13764.5|13760.5|553
1687270200000|2023-06-20 14:10:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|685
1687270500000|2023-06-20 14:15:00|13780.1|13776.1|13769.2|13765.2|13780.1|13776.1|13769.2|13765.2|5185
1687270800000|2023-06-20 14:20:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|626
1687271100000|2023-06-20 14:25:00|13772.3|13768.3|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|901
1687271400000|2023-06-20 14:30:00|13770.8|13766.8|13753.6|13749.6|13770.8|13766.8|13750.4|13746.4|1085
1687271700000|2023-06-20 14:35:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13750.4|13746.4|867
1687272000000|2023-06-20 14:40:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|616
1687272300000|2023-06-20 14:45:00|13766.1|13762.1|13772.3|13768.3|13778.6|13774.6|13762.9|13758.9|945
1687272600000|2023-06-20 14:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|439
1687272900000|2023-06-20 14:55:00|13781.7|13777.7|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|895
1687273200000|2023-06-20 15:00:00|13781.7|13777.7|13769.2|13765.2|13781.7|13777.7|13766.1|13762.1|667
1687273500000|2023-06-20 15:05:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|446
1687273800000|2023-06-20 15:10:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|808
1687274100000|2023-06-20 15:15:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|373
1687274400000|2023-06-20 15:20:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|684
1687274700000|2023-06-20 15:25:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|201
1687275000000|2023-06-20 15:30:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13753.6|13749.6|858
1687275300000|2023-06-20 15:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|387
1687275600000|2023-06-20 15:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|265
1687275900000|2023-06-20 15:45:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|142
1687276200000|2023-06-20 15:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|211
1687276500000|2023-06-20 15:55:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|404
1687276800000|2023-06-20 16:00:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|325
1687277100000|2023-06-20 16:05:00|13756.7|13752.7|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|187
1687277400000|2023-06-20 16:10:00|13764.5|13760.5|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|500
1687277700000|2023-06-20 16:15:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|111
1687278000000|2023-06-20 16:20:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|244
1687278300000|2023-06-20 16:25:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|287
1687278600000|2023-06-20 16:30:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|300
1687278900000|2023-06-20 16:35:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|297
1687279200000|2023-06-20 16:40:00|13772.3|13768.3|13781.7|13777.7|13781.7|13777.7|13772.3|13768.3|286
1687279500000|2023-06-20 16:45:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|245
1687279800000|2023-06-20 16:50:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|264
1687280100000|2023-06-20 16:55:00|13772.3|13768.3|13772.3|13768.3|13773.9|13769.9|13769.2|13765.2|100
1687280400000|2023-06-20 17:00:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|143
1687280700000|2023-06-20 17:05:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|387
1687281000000|2023-06-20 17:10:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|343
1687281300000|2023-06-20 17:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|75
1687281600000|2023-06-20 17:20:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|438
1687281900000|2023-06-20 17:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|486
1687282200000|2023-06-20 17:30:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|456
1687282500000|2023-06-20 17:35:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|248
1687282800000|2023-06-20 17:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|148
1687283100000|2023-06-20 17:45:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|539
1687283400000|2023-06-20 17:50:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|291
1687283700000|2023-06-20 17:55:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|130
1687284000000|2023-06-20 18:00:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|461
1687284300000|2023-06-20 18:05:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13755.1|13751.1|318
1687284600000|2023-06-20 18:10:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|67
1687284900000|2023-06-20 18:15:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|164
1687285200000|2023-06-20 18:20:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|207
1687285500000|2023-06-20 18:25:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|232
1687285800000|2023-06-20 18:30:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|115
1687286100000|2023-06-20 18:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|511
1687286400000|2023-06-20 18:40:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|288
1687286700000|2023-06-20 18:45:00|13744.2|13740.2|13753.6|13749.6|13756.7|13752.7|13744.2|13740.2|630
1687287000000|2023-06-20 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|488
1687287300000|2023-06-20 18:55:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|446
1687287600000|2023-06-20 19:00:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13753.6|13749.6|467
1687287900000|2023-06-20 19:05:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|149
1687288200000|2023-06-20 19:10:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|484
1687288500000|2023-06-20 19:15:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|273
1687288800000|2023-06-20 19:20:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|313
1687289100000|2023-06-20 19:25:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|401
1687289400000|2023-06-20 19:30:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|392
1687289700000|2023-06-20 19:35:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|357
1687290000000|2023-06-20 19:40:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|529
1687290300000|2023-06-20 19:45:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|741
1687290600000|2023-06-20 19:50:00|13747.3|13743.3|13762.9|13758.9|13762.9|13758.9|13747.3|13743.3|951
1687290900000|2023-06-20 19:55:00|13761.4|13757.4|13741.1|13737.1|13762.9|13758.9|13741.1|13737.1|4249
1687291200000|2023-06-20 20:00:00|13744.2|13740.2|13753.6|13749.6|13756.7|13752.7|13744.2|13740.2|2148
1687291500000|2023-06-20 20:05:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|381
1687291800000|2023-06-20 20:10:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|547
1687292100000|2023-06-20 20:15:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|256
1687292400000|2023-06-20 20:20:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|477
1687292700000|2023-06-20 20:25:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|532
1687293000000|2023-06-20 20:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|569
1687293300000|2023-06-20 20:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|741
1687293600000|2023-06-20 20:40:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|574
1687293900000|2023-06-20 20:45:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|197
1687294200000|2023-06-20 20:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|445
1687294500000|2023-06-20 20:55:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|328
1687298400000|2023-06-20 22:00:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|41
1687298700000|2023-06-20 22:05:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|8
1687299000000|2023-06-20 22:10:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|20
1687299300000|2023-06-20 22:15:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|34
1687299600000|2023-06-20 22:20:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|23
1687299900000|2023-06-20 22:25:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|24
1687301100000|2023-06-20 22:45:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|59
1687301400000|2023-06-20 22:50:00|||||||||1
1687301700000|2023-06-20 22:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|13
1687302000000|2023-06-20 23:00:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|8
1687302300000|2023-06-20 23:05:00|||||||||2
1687302600000|2023-06-20 23:10:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|7
1687302900000|2023-06-20 23:15:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|37
1687303200000|2023-06-20 23:20:00|||||||||3
1687303500000|2023-06-20 23:25:00|||||||||56
1687303800000|2023-06-20 23:30:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|37
1687304100000|2023-06-20 23:35:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|14
1687304400000|2023-06-20 23:40:00|||||||||2
1687304700000|2023-06-20 23:45:00|||||||||2
1687305000000|2023-06-20 23:50:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|114
1687305300000|2023-06-20 23:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|93
1687305600000|2023-06-21 00:00:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|71
1687305900000|2023-06-21 00:05:00|||||||||57
1687306200000|2023-06-21 00:10:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|18
1687306500000|2023-06-21 00:15:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|29
1687306800000|2023-06-21 00:20:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|101
1687307100000|2023-06-21 00:25:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|79
1687307400000|2023-06-21 00:30:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|28
1687307700000|2023-06-21 00:35:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|67
1687308000000|2023-06-21 00:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|39
1687308300000|2023-06-21 00:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|20
1687308600000|2023-06-21 00:50:00|13739.5|13735.5|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|38
1687308900000|2023-06-21 00:55:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|23
1687309200000|2023-06-21 01:00:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|116
1687309500000|2023-06-21 01:05:00|||||||||33
1687309800000|2023-06-21 01:10:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|206
1687310100000|2023-06-21 01:15:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|75
1687310400000|2023-06-21 01:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|19
1687310700000|2023-06-21 01:25:00|||||||||97
1687311000000|2023-06-21 01:30:00|||||||||17
1687311300000|2023-06-21 01:35:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|103
1687311600000|2023-06-21 01:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|107
1687311900000|2023-06-21 01:45:00|||||||||39
1687312200000|2023-06-21 01:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|77
1687312500000|2023-06-21 01:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|85
1687312800000|2023-06-21 02:00:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|62
1687313100000|2023-06-21 02:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|55
1687313400000|2023-06-21 02:10:00|||||||||24
1687313700000|2023-06-21 02:15:00|||||||||7
1687314000000|2023-06-21 02:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|33
1687314300000|2023-06-21 02:25:00|||||||||15
1687314600000|2023-06-21 02:30:00|||||||||11
1687314900000|2023-06-21 02:35:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|17
1687315200000|2023-06-21 02:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|7
1687315500000|2023-06-21 02:45:00|||||||||9
1687316100000|2023-06-21 02:55:00|13723.9|13719.9|13722.3|13718.3|13723.9|13719.9|13722.3|13718.3|10
1687316400000|2023-06-21 03:00:00|||||||||3
1687316700000|2023-06-21 03:05:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|19
1687317000000|2023-06-21 03:10:00|||||||||3
1687317300000|2023-06-21 03:15:00|13720.8|13716.8|13719.2|13715.2|13720.8|13716.8|13719.2|13715.2|69
1687317600000|2023-06-21 03:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|8
1687317900000|2023-06-21 03:25:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|33
1687318200000|2023-06-21 03:30:00|||||||||11
1687318500000|2023-06-21 03:35:00|||||||||10
1687318800000|2023-06-21 03:40:00|||||||||5
1687319100000|2023-06-21 03:45:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|85
1687319400000|2023-06-21 03:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|74
1687319700000|2023-06-21 03:55:00|13720.8|13716.8|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|62
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13716.1|13712.1|22
1687320300000|2023-06-21 04:05:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|65
1687320600000|2023-06-21 04:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|33
1687320900000|2023-06-21 04:15:00|||||||||6
1687321200000|2023-06-21 04:20:00|||||||||30
1687321800000|2023-06-21 04:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|116
1687322100000|2023-06-21 04:35:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|63
1687322400000|2023-06-21 04:40:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|7
1687322700000|2023-06-21 04:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|17
1687323000000|2023-06-21 04:50:00|||||||||4
1687323300000|2023-06-21 04:55:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13723.9|13719.9|20
1687323600000|2023-06-21 05:00:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|16
1687323900000|2023-06-21 05:05:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|27
1687324200000|2023-06-21 05:10:00|||||||||2
1687324500000|2023-06-21 05:15:00|13727|13723|13725.4|13721.4|13727|13723|13725.4|13721.4|78
1687324800000|2023-06-21 05:20:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|30
1687325100000|2023-06-21 05:25:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|3
1687325400000|2023-06-21 05:30:00|13722.3|13718.3|13727|13723|13727|13723|13722.3|13718.3|42
1687325700000|2023-06-21 05:35:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|6
1687326000000|2023-06-21 05:40:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|54
1687326300000|2023-06-21 05:45:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|112
1687326600000|2023-06-21 05:50:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|47
1687326900000|2023-06-21 05:55:00|13731.7|13727.7|13739.5|13735.5|13741.1|13737.1|13731.7|13727.7|104
1687327200000|2023-06-21 06:00:00|13741.1|13737.1|13708.3|13704.3|13741.1|13737.1|13694.2|13690.2|1269
1687327500000|2023-06-21 06:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|204
1687327800000|2023-06-21 06:10:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|211
1687328100000|2023-06-21 06:15:00|13716.1|13712.1|13711.4|13707.4|13716.1|13712.1|13706.7|13702.7|94
1687328400000|2023-06-21 06:20:00|13709.8|13705.8|13711.4|13707.4|13712.9|13708.9|13706.7|13702.7|196
1687328700000|2023-06-21 06:25:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|263
1687329000000|2023-06-21 06:30:00|13708.3|13704.3|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|248
1687329300000|2023-06-21 06:35:00|13705.1|13701.1|13703.6|13699.6|13705.1|13701.1|13697.3|13693.3|209
1687329600000|2023-06-21 06:40:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|155
1687329900000|2023-06-21 06:45:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|139
1687330200000|2023-06-21 06:50:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|159
1687330500000|2023-06-21 06:55:00|13706.7|13702.7|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|164
1687330800000|2023-06-21 07:00:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|272
1687331100000|2023-06-21 07:05:00|13700.4|13696.4|13706.7|13702.7|13708.3|13704.3|13694.2|13690.2|174
1687331400000|2023-06-21 07:10:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|202
1687331700000|2023-06-21 07:15:00|13712.9|13708.9|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|262
1687332000000|2023-06-21 07:20:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|196
1687332300000|2023-06-21 07:25:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|311
1687332600000|2023-06-21 07:30:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|358
1687332900000|2023-06-21 07:35:00|13716.1|13712.1|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|303
1687333200000|2023-06-21 07:40:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|195
1687333500000|2023-06-21 07:45:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|82
1687333800000|2023-06-21 07:50:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|325
1687334100000|2023-06-21 07:55:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|452
1687334400000|2023-06-21 08:00:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|129
1687334700000|2023-06-21 08:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|84
1687335000000|2023-06-21 08:10:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|142
1687335300000|2023-06-21 08:15:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|240
1687335600000|2023-06-21 08:20:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|79
1687335900000|2023-06-21 08:25:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|201
1687336200000|2023-06-21 08:30:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|172
1687336500000|2023-06-21 08:35:00|13723.9|13719.9|13731.7|13727.7|13731.7|13727.7|13722.3|13718.3|261
1687336800000|2023-06-21 08:40:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|133
1687337100000|2023-06-21 08:45:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|230
1687337400000|2023-06-21 08:50:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|126
1687337700000|2023-06-21 08:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13730.1|13726.1|97
1687338000000|2023-06-21 09:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|166
1687338300000|2023-06-21 09:05:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|49
1687338600000|2023-06-21 09:10:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|66
1687338900000|2023-06-21 09:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|81
1687339200000|2023-06-21 09:20:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|185
1687339500000|2023-06-21 09:25:00|13741.1|13737.1|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|395
1687339800000|2023-06-21 09:30:00|13745.8|13741.8|13756.7|13752.7|13758.3|13754.3|13744.2|13740.2|395
1687340100000|2023-06-21 09:35:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|103
1687340400000|2023-06-21 09:40:00|13756.7|13752.7|13755.1|13751.1|13759.8|13755.8|13755.1|13751.1|102
1687340700000|2023-06-21 09:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|231
1687341000000|2023-06-21 09:50:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|252
1687341300000|2023-06-21 09:55:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|133
1687341600000|2023-06-21 10:00:00|13747.3|13743.3|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|351
1687341900000|2023-06-21 10:05:00|13744.2|13740.2|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|48
1687342200000|2023-06-21 10:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|92
1687342500000|2023-06-21 10:15:00|13741.1|13737.1|13737.9|13733.9|13742.6|13738.6|13737.9|13733.9|57
1687342800000|2023-06-21 10:20:00|13739.5|13735.5|13747.3|13743.3|13747.3|13743.3|13739.5|13735.5|98
1687343100000|2023-06-21 10:25:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|78
1687343400000|2023-06-21 10:30:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|59
1687343700000|2023-06-21 10:35:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|85
1687344000000|2023-06-21 10:40:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|142
1687344300000|2023-06-21 10:45:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|142
1687344600000|2023-06-21 10:50:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|408
1687344900000|2023-06-21 10:55:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|231
1687345200000|2023-06-21 11:00:00|13725.4|13721.4|13705.1|13701.1|13725.4|13721.4|13703.6|13699.6|521
1687345500000|2023-06-21 11:05:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|604
1687345800000|2023-06-21 11:10:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|322
1687346100000|2023-06-21 11:15:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|131
1687346400000|2023-06-21 11:20:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|146
1687346700000|2023-06-21 11:25:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|118
1687347000000|2023-06-21 11:30:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|276
1687347300000|2023-06-21 11:35:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|423
1687347600000|2023-06-21 11:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|447
1687347900000|2023-06-21 11:45:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|178
1687348200000|2023-06-21 11:50:00|13711.4|13707.4|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|187
1687348500000|2023-06-21 11:55:00|13714.5|13710.5|13703.6|13699.6|13716.1|13712.1|13700.4|13696.4|223
1687348800000|2023-06-21 12:00:00|13702|13698|13698.9|13694.9|13706.7|13702.7|13694.2|13690.2|502
1687349100000|2023-06-21 12:05:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|140
1687349400000|2023-06-21 12:10:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|304
1687349700000|2023-06-21 12:15:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|387
1687350000000|2023-06-21 12:20:00|13678.6|13674.6|13656.7|13652.7|13678.6|13674.6|13653.6|13649.6|1371
1687350300000|2023-06-21 12:25:00|13659.8|13655.8|13669.2|13665.2|13672.3|13668.3|13653.6|13649.6|781
1687350600000|2023-06-21 12:30:00|13662.9|13658.9|13681.7|13677.7|13697.3|13693.3|13658.3|13654.3|1905
1687350900000|2023-06-21 12:35:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|667
1687351200000|2023-06-21 12:40:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|658
1687351500000|2023-06-21 12:45:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|504
1687351800000|2023-06-21 12:50:00|13691.1|13687.1|13703.6|13699.6|13706.7|13702.7|13687.9|13683.9|411
1687352100000|2023-06-21 12:55:00|13705.1|13701.1|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|855
1687352400000|2023-06-21 13:00:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13691.1|13687.1|609
1687352700000|2023-06-21 13:05:00|13697.3|13693.3|13700.4|13696.4|13709.8|13705.8|13691.1|13687.1|379
1687353000000|2023-06-21 13:10:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|1140
1687353300000|2023-06-21 13:15:00|13684.8|13680.8|13691.1|13687.1|13700.4|13696.4|13681.7|13677.7|371
1687353600000|2023-06-21 13:20:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|455
1687353900000|2023-06-21 13:25:00|13684.8|13680.8|13672.3|13668.3|13689.5|13685.5|13672.3|13668.3|574
1687354200000|2023-06-21 13:30:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13656.7|13652.7|1037
1687354500000|2023-06-21 13:35:00|13677|13673|13647.3|13643.3|13678.6|13674.6|13644.2|13640.2|854
1687354800000|2023-06-21 13:40:00|13645.8|13641.8|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|926
1687355100000|2023-06-21 13:45:00|13634.8|13630.8|13628.6|13624.6|13647.3|13643.3|13628.6|13624.6|1292
1687355400000|2023-06-21 13:50:00|13625.4|13621.4|13631.7|13627.7|13637.9|13633.9|13622.3|13618.3|1469
1687355700000|2023-06-21 13:55:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|1631
1687356000000|2023-06-21 14:00:00|13625.4|13621.4|13622.3|13618.3|13634.8|13630.8|13616.1|13612.1|902
1687356300000|2023-06-21 14:05:00|13625.4|13621.4|13634.8|13630.8|13637.9|13633.9|13623.9|13619.9|832
1687356600000|2023-06-21 14:10:00|13637.9|13633.9|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|1114
1687356900000|2023-06-21 14:15:00|13637.9|13633.9|13650.4|13646.4|13653.6|13649.6|13637.9|13633.9|587
1687357200000|2023-06-21 14:20:00|13647.3|13643.3|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|1118
1687357500000|2023-06-21 14:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13619.2|13615.2|674
1687357800000|2023-06-21 14:30:00|13630.1|13626.1|13622.3|13618.3|13631.7|13627.7|13616.1|13612.1|728
1687358100000|2023-06-21 14:35:00|13623.9|13619.9|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|1200
1687358400000|2023-06-21 14:40:00|13620.8|13616.8|13656.7|13652.7|13656.7|13652.7|13619.2|13615.2|546
1687358700000|2023-06-21 14:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|1045
1687359000000|2023-06-21 14:50:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13647.3|13643.3|815
1687359300000|2023-06-21 14:55:00|13662.9|13658.9|13661.4|13657.4|13678.6|13674.6|13659.8|13655.8|920
1687359600000|2023-06-21 15:00:00|13662.9|13658.9|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|675
1687359900000|2023-06-21 15:05:00|13673.9|13669.9|13659.8|13655.8|13678.6|13674.6|13653.6|13649.6|667
1687360200000|2023-06-21 15:10:00|13658.3|13654.3|13641.1|13637.1|13662.9|13658.9|13641.1|13637.1|2485
1687360500000|2023-06-21 15:15:00|13639.5|13635.5|13647.3|13643.3|13650.4|13646.4|13639.5|13635.5|1048
1687360800000|2023-06-21 15:20:00|13650.4|13646.4|13637.9|13633.9|13653.6|13649.6|13637.9|13633.9|675
1687361100000|2023-06-21 15:25:00|13636.4|13632.4|13641.1|13637.1|13644.2|13640.2|13636.4|13632.4|370
1687361400000|2023-06-21 15:30:00|13634.8|13630.8|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|351
1687361700000|2023-06-21 15:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|791
1687362000000|2023-06-21 15:40:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|596
1687362300000|2023-06-21 15:45:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|290
1687362600000|2023-06-21 15:50:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|553
1687362900000|2023-06-21 15:55:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|498
1687363200000|2023-06-21 16:00:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|422
1687363500000|2023-06-21 16:05:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|324
1687363800000|2023-06-21 16:10:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|153
1687364100000|2023-06-21 16:15:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|471
1687364400000|2023-06-21 16:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|425
1687364700000|2023-06-21 16:25:00|13662.9|13658.9|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|453
1687365000000|2023-06-21 16:30:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|289
1687365300000|2023-06-21 16:35:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|620
1687365600000|2023-06-21 16:40:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|745
1687365900000|2023-06-21 16:45:00|13670.8|13666.8|13681.7|13677.7|13681.7|13677.7|13670.8|13666.8|720
1687366200000|2023-06-21 16:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|928
1687366500000|2023-06-21 16:55:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|1233
1687366800000|2023-06-21 17:00:00|13691.1|13687.1|13697.3|13693.3|13709.8|13705.8|13677|13673|1119
1687367100000|2023-06-21 17:05:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|676
1687367400000|2023-06-21 17:10:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|581
1687367700000|2023-06-21 17:15:00|13712.9|13708.9|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|737
1687368000000|2023-06-21 17:20:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|422
1687368300000|2023-06-21 17:25:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|759
1687368600000|2023-06-21 17:30:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|1075
1687368900000|2023-06-21 17:35:00|13734.8|13730.8|13722.3|13718.3|13734.8|13730.8|13722.3|13718.3|396
1687369200000|2023-06-21 17:40:00|13720.8|13716.8|13734.8|13730.8|13734.8|13730.8|13719.2|13715.2|477
1687369500000|2023-06-21 17:45:00|13733.3|13729.3|13741.1|13737.1|13747.3|13743.3|13733.3|13729.3|339
1687369800000|2023-06-21 17:50:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|297
1687370100000|2023-06-21 17:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|353
1687370400000|2023-06-21 18:00:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|348
1687370700000|2023-06-21 18:05:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|549
1687371000000|2023-06-21 18:10:00|13737.9|13733.9|13750.4|13746.4|13752|13748|13737.9|13733.9|729
1687371300000|2023-06-21 18:15:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|403
1687371600000|2023-06-21 18:20:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|510
1687371900000|2023-06-21 18:25:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|678
1687372200000|2023-06-21 18:30:00|13766.1|13762.1|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|434
1687372500000|2023-06-21 18:35:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|567
1687372800000|2023-06-21 18:40:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|665
1687373100000|2023-06-21 18:45:00|13777|13773|13769.2|13765.2|13777|13773|13766.1|13762.1|676
1687373400000|2023-06-21 18:50:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|863
1687373700000|2023-06-21 18:55:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|1229
1687374000000|2023-06-21 19:00:00|13764.5|13760.5|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|710
1687374300000|2023-06-21 19:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|375
1687374600000|2023-06-21 19:10:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|688
1687374900000|2023-06-21 19:15:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|366
1687375200000|2023-06-21 19:20:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|387
1687375500000|2023-06-21 19:25:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|239
1687375800000|2023-06-21 19:30:00|13773.9|13769.9|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|397
1687376100000|2023-06-21 19:35:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|425
1687376400000|2023-06-21 19:40:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|267
1687376700000|2023-06-21 19:45:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|531
1687377000000|2023-06-21 19:50:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|580
1687377300000|2023-06-21 19:55:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|2973
1687377600000|2023-06-21 20:00:00|13772.3|13768.3|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|1323
1687377900000|2023-06-21 20:05:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|889
1687378200000|2023-06-21 20:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|280
1687378500000|2023-06-21 20:15:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|358
1687378800000|2023-06-21 20:20:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|169
1687379100000|2023-06-21 20:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|107
1687379400000|2023-06-21 20:30:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|551
1687379700000|2023-06-21 20:35:00|||||||||150
1687380000000|2023-06-21 20:40:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|172
1687380300000|2023-06-21 20:45:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|117
1687380600000|2023-06-21 20:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|187
1687380900000|2023-06-21 20:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|166
1687384800000|2023-06-21 22:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|36
1687385400000|2023-06-21 22:10:00|13764.5|13760.5|13764.5|13760.5|13766.1|13762.1|13764.5|13760.5|11
1687385700000|2023-06-21 22:15:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|2
1687386000000|2023-06-21 22:20:00|||||||||13
1687386600000|2023-06-21 22:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|8
1687386900000|2023-06-21 22:35:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|26
1687387200000|2023-06-21 22:40:00|||||||||2
1687387500000|2023-06-21 22:45:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|3
1687388100000|2023-06-21 22:55:00|||||||||2
1687388400000|2023-06-21 23:00:00|||||||||3
1687389000000|2023-06-21 23:10:00|||||||||4
1687389600000|2023-06-21 23:20:00|||||||||2
1687389900000|2023-06-21 23:25:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|15
1687390200000|2023-06-21 23:30:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|18
1687390500000|2023-06-21 23:35:00|||||||||1
1687390800000|2023-06-21 23:40:00|||||||||2
1687391100000|2023-06-21 23:45:00|||||||||7
1687391400000|2023-06-21 23:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|24
1687391700000|2023-06-21 23:55:00|||||||||11
1687392000000|2023-06-22 00:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|59
1687392300000|2023-06-22 00:05:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|27
1687392600000|2023-06-22 00:10:00|||||||||2
1687392900000|2023-06-22 00:15:00|13761.4|13757.4|13753.6|13749.6|13761.4|13757.4|13753.6|13749.6|76
1687393200000|2023-06-22 00:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|84
1687393500000|2023-06-22 00:25:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|62
1687393800000|2023-06-22 00:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|30
1687394100000|2023-06-22 00:35:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|28
1687394400000|2023-06-22 00:40:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|30
1687394700000|2023-06-22 00:45:00|||||||||1
1687395000000|2023-06-22 00:50:00|||||||||2
1687395300000|2023-06-22 00:55:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|33
1687395600000|2023-06-22 01:00:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|75
1687395900000|2023-06-22 01:05:00|||||||||39
1687396200000|2023-06-22 01:10:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|136
1687396500000|2023-06-22 01:15:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|19
1687396800000|2023-06-22 01:20:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|34
1687397100000|2023-06-22 01:25:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|32
1687397400000|2023-06-22 01:30:00|13748.9|13744.9|13752|13748|13753.6|13749.6|13748.9|13744.9|34
1687397700000|2023-06-22 01:35:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|22
1687398000000|2023-06-22 01:40:00|||||||||4
1687398300000|2023-06-22 01:45:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|21
1687398600000|2023-06-22 01:50:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|11
1687398900000|2023-06-22 01:55:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|19
1687399200000|2023-06-22 02:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|20
1687399500000|2023-06-22 02:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|64
1687399800000|2023-06-22 02:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|23
1687400100000|2023-06-22 02:15:00|||||||||5
1687400700000|2023-06-22 02:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|33
1687401300000|2023-06-22 02:35:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|46
1687401600000|2023-06-22 02:40:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|12
1687401900000|2023-06-22 02:45:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|4
1687402200000|2023-06-22 02:50:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|56
1687402500000|2023-06-22 02:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|9
1687402800000|2023-06-22 03:00:00|||||||||4
1687403100000|2023-06-22 03:05:00|||||||||5
1687403400000|2023-06-22 03:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|43
1687403700000|2023-06-22 03:15:00|||||||||7
1687404000000|2023-06-22 03:20:00|||||||||2
1687404300000|2023-06-22 03:25:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|98
1687404600000|2023-06-22 03:30:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|10
1687404900000|2023-06-22 03:35:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|37
1687405200000|2023-06-22 03:40:00|||||||||4
1687405500000|2023-06-22 03:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|82
1687405800000|2023-06-22 03:50:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|43
1687406100000|2023-06-22 03:55:00|||||||||2
1687406700000|2023-06-22 04:05:00|||||||||5
1687407000000|2023-06-22 04:10:00|||||||||5
1687407300000|2023-06-22 04:15:00|||||||||30
1687407600000|2023-06-22 04:20:00|||||||||4
1687407900000|2023-06-22 04:25:00|13772.3|13768.3|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|85
1687408200000|2023-06-22 04:30:00|13773.9|13769.9|13769.2|13765.2|13773.9|13769.9|13769.2|13765.2|31
1687408500000|2023-06-22 04:35:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|9
1687408800000|2023-06-22 04:40:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|20
1687409100000|2023-06-22 04:45:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|67
1687409400000|2023-06-22 04:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|31
1687409700000|2023-06-22 04:55:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|69
1687410000000|2023-06-22 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|5
1687410300000|2023-06-22 05:05:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|10
1687410600000|2023-06-22 05:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|4
1687410900000|2023-06-22 05:15:00|13755.1|13751.1|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|5
1687411200000|2023-06-22 05:20:00|13756.7|13752.7|13755.1|13751.1|13756.7|13752.7|13755.1|13751.1|74
1687411500000|2023-06-22 05:25:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|19
1687411800000|2023-06-22 05:30:00|||||||||4
1687412100000|2023-06-22 05:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|55
1687412400000|2023-06-22 05:40:00|||||||||2
1687412700000|2023-06-22 05:45:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|87
1687413000000|2023-06-22 05:50:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|153
1687413300000|2023-06-22 05:55:00|13748.9|13744.9|13750.4|13746.4|13752|13748|13747.3|13743.3|41
1687413600000|2023-06-22 06:00:00|13747.3|13743.3|13748.9|13744.9|13750.4|13746.4|13741.1|13737.1|97
1687413900000|2023-06-22 06:05:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13745.8|13741.8|20
1687414200000|2023-06-22 06:10:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|44
1687414500000|2023-06-22 06:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|91
1687414800000|2023-06-22 06:20:00|13745.8|13741.8|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|122
1687415100000|2023-06-22 06:25:00|13737.9|13733.9|13734.8|13730.8|13739.5|13735.5|13734.8|13730.8|108
1687415400000|2023-06-22 06:30:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|102
1687415700000|2023-06-22 06:35:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13737.9|13733.9|152
1687416000000|2023-06-22 06:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|70
1687416300000|2023-06-22 06:45:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|54
1687416600000|2023-06-22 06:50:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|35
1687416900000|2023-06-22 06:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|246
1687417200000|2023-06-22 07:00:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|321
1687417500000|2023-06-22 07:05:00|13733.3|13729.3|13730.1|13726.1|13734.8|13730.8|13728.6|13724.6|261
1687417800000|2023-06-22 07:10:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|138
1687418100000|2023-06-22 07:15:00|13728.6|13724.6|13744.2|13740.2|13744.2|13740.2|13728.6|13724.6|187
1687418400000|2023-06-22 07:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|144
1687418700000|2023-06-22 07:25:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|208
1687419000000|2023-06-22 07:30:00|13737.9|13733.9|13734.8|13730.8|13750.4|13746.4|13728.6|13724.6|568
1687419300000|2023-06-22 07:35:00|13733.3|13729.3|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|144
1687419600000|2023-06-22 07:40:00|13727|13723|13731.7|13727.7|13734.8|13730.8|13727|13723|117
1687419900000|2023-06-22 07:45:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|90
1687420200000|2023-06-22 07:50:00|13727|13723|13722.3|13718.3|13727|13723|13719.2|13715.2|205
1687420500000|2023-06-22 07:55:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|123
1687420800000|2023-06-22 08:00:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|335
1687421100000|2023-06-22 08:05:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|344
1687421400000|2023-06-22 08:10:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|57
1687421700000|2023-06-22 08:15:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|119
1687422000000|2023-06-22 08:20:00|13720.8|13716.8|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|98
1687422300000|2023-06-22 08:25:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|47
1687422600000|2023-06-22 08:30:00|13712.9|13708.9|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|113
1687422900000|2023-06-22 08:35:00|13706.7|13702.7|13706.7|13702.7|13708.3|13704.3|13703.6|13699.6|222
1687423200000|2023-06-22 08:40:00|13703.6|13699.6|13708.3|13704.3|13709.8|13705.8|13703.6|13699.6|148
1687423500000|2023-06-22 08:45:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|173
1687423800000|2023-06-22 08:50:00|13703.6|13699.6|13706.7|13702.7|13708.3|13704.3|13700.4|13696.4|169
1687424100000|2023-06-22 08:55:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|52
1687424400000|2023-06-22 09:00:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|109
1687424700000|2023-06-22 09:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|79
1687425000000|2023-06-22 09:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|74
1687425300000|2023-06-22 09:15:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|123
1687425600000|2023-06-22 09:20:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|91
1687425900000|2023-06-22 09:25:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|56
1687426200000|2023-06-22 09:30:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|86
1687426500000|2023-06-22 09:35:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|161
1687426800000|2023-06-22 09:40:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|66
1687427100000|2023-06-22 09:45:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|59
1687427400000|2023-06-22 09:50:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|77
1687427700000|2023-06-22 09:55:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|130
1687428000000|2023-06-22 10:00:00|||||||||30
1687428300000|2023-06-22 10:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|81
1687428600000|2023-06-22 10:10:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|76
1687428900000|2023-06-22 10:15:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|147
1687429200000|2023-06-22 10:20:00|13695.8|13691.8|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|190
1687429500000|2023-06-22 10:25:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|99
1687429800000|2023-06-22 10:30:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|126
1687430100000|2023-06-22 10:35:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|79
1687430400000|2023-06-22 10:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|107
1687430700000|2023-06-22 10:45:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|103
1687431000000|2023-06-22 10:50:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|94
1687431300000|2023-06-22 10:55:00|13687.9|13683.9|13689.5|13685.5|13691.1|13687.1|13684.8|13680.8|250
1687431600000|2023-06-22 11:00:00|13687.9|13683.9|13694.2|13690.2|13700.4|13696.4|13644.2|13640.2|1408
1687431900000|2023-06-22 11:05:00|13697.3|13693.3|13727|13723|13728.6|13724.6|13694.2|13690.2|512
1687432200000|2023-06-22 11:10:00|13728.6|13724.6|13725.4|13721.4|13744.2|13740.2|13722.3|13718.3|600
1687432500000|2023-06-22 11:15:00|13727|13723|13734.8|13730.8|13744.2|13740.2|13727|13723|410
1687432800000|2023-06-22 11:20:00|13736.4|13732.4|13722.3|13718.3|13737.9|13733.9|13716.1|13712.1|304
1687433100000|2023-06-22 11:25:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|283
1687433400000|2023-06-22 11:30:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13706.7|13702.7|334
1687433700000|2023-06-22 11:35:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13706.7|13702.7|295
1687434000000|2023-06-22 11:40:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|345
1687434300000|2023-06-22 11:45:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|106
1687434600000|2023-06-22 11:50:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|146
1687434900000|2023-06-22 11:55:00|13705.1|13701.1|13708.3|13704.3|13712.9|13708.9|13700.4|13696.4|386
1687435200000|2023-06-22 12:00:00|13709.8|13705.8|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|872
1687435500000|2023-06-22 12:05:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|414
1687435800000|2023-06-22 12:10:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13709.8|13705.8|703
1687436100000|2023-06-22 12:15:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|821
1687436400000|2023-06-22 12:20:00|13727|13723|13734.8|13730.8|13744.2|13740.2|13725.4|13721.4|784
1687436700000|2023-06-22 12:25:00|13737.9|13733.9|13727|13723|13737.9|13733.9|13723.9|13719.9|331
1687437000000|2023-06-22 12:30:00|13728.6|13724.6|13737.9|13733.9|13770.8|13766.8|13727|13723|1228
1687437300000|2023-06-22 12:35:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13722.3|13718.3|987
1687437600000|2023-06-22 12:40:00|13745.8|13741.8|13716.1|13712.1|13750.4|13746.4|13712.9|13708.9|831
1687437900000|2023-06-22 12:45:00|13717.6|13713.6|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|746
1687438200000|2023-06-22 12:50:00|13708.3|13704.3|13706.7|13702.7|13716.1|13712.1|13697.3|13693.3|558
1687438500000|2023-06-22 12:55:00|13703.6|13699.6|13675.4|13671.4|13706.7|13702.7|13675.4|13671.4|1197
1687438800000|2023-06-22 13:00:00|13672.3|13668.3|13672.3|13668.3|13681.7|13677.7|13662.9|13658.9|1317
1687439100000|2023-06-22 13:05:00|13669.2|13665.2|13644.2|13640.2|13672.3|13668.3|13644.2|13640.2|1236
1687439400000|2023-06-22 13:10:00|13645.8|13641.8|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|937
1687439700000|2023-06-22 13:15:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13627|13623|2281
1687440000000|2023-06-22 13:20:00|13650.4|13646.4|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|1118
1687440300000|2023-06-22 13:25:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13647.3|13643.3|786
1687440600000|2023-06-22 13:30:00|13662.9|13658.9|13687.9|13683.9|13687.9|13683.9|13647.3|13643.3|1000
1687440900000|2023-06-22 13:35:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13675.4|13671.4|994
1687441200000|2023-06-22 13:40:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|916
1687441500000|2023-06-22 13:45:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13691.1|13687.1|1856
1687441800000|2023-06-22 13:50:00|13719.2|13715.2|13678.6|13674.6|13722.3|13718.3|13678.6|13674.6|920
1687442100000|2023-06-22 13:55:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13672.3|13668.3|605
1687442400000|2023-06-22 14:00:00|13683.3|13679.3|13678.6|13674.6|13683.3|13679.3|13669.2|13665.2|407
1687442700000|2023-06-22 14:05:00|13675.4|13671.4|13659.8|13655.8|13678.6|13674.6|13659.8|13655.8|566
1687443000000|2023-06-22 14:10:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|725
1687443300000|2023-06-22 14:15:00|13659.8|13655.8|13656.7|13652.7|13669.2|13665.2|13653.6|13649.6|865
1687443600000|2023-06-22 14:20:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|737
1687443900000|2023-06-22 14:25:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|1094
1687444200000|2023-06-22 14:30:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|731
1687444500000|2023-06-22 14:35:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13647.3|13643.3|614
1687444800000|2023-06-22 14:40:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|518
1687445100000|2023-06-22 14:45:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|791
1687445400000|2023-06-22 14:50:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|519
1687445700000|2023-06-22 14:55:00|13653.6|13649.6|13628.6|13624.6|13653.6|13649.6|13628.6|13624.6|756
1687446000000|2023-06-22 15:00:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|1129
1687446300000|2023-06-22 15:05:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13631.7|13627.7|614
1687446600000|2023-06-22 15:10:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|565
1687446900000|2023-06-22 15:15:00|13648.9|13644.9|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|624
1687447200000|2023-06-22 15:20:00|13634.8|13630.8|13650.4|13646.4|13650.4|13646.4|13631.7|13627.7|815
1687447500000|2023-06-22 15:25:00|13653.6|13649.6|13641.1|13637.1|13659.8|13655.8|13637.9|13633.9|471
1687447800000|2023-06-22 15:30:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|481
1687448100000|2023-06-22 15:35:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|300
1687448400000|2023-06-22 15:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|271
1687448700000|2023-06-22 15:45:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|306
1687449000000|2023-06-22 15:50:00|13628.6|13624.6|13616.1|13612.1|13631.7|13627.7|13616.1|13612.1|784
1687449300000|2023-06-22 15:55:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|670
1687449600000|2023-06-22 16:00:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|521
1687449900000|2023-06-22 16:05:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|512
1687450200000|2023-06-22 16:10:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|674
1687450500000|2023-06-22 16:15:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|171
1687450800000|2023-06-22 16:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|106
1687451100000|2023-06-22 16:25:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|423
1687451400000|2023-06-22 16:30:00|13616.1|13612.1|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|616
1687451700000|2023-06-22 16:35:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|539
1687452000000|2023-06-22 16:40:00|13603.6|13599.6|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|487
1687452300000|2023-06-22 16:45:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13614.5|13610.5|428
1687452600000|2023-06-22 16:50:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|477
1687452900000|2023-06-22 16:55:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|414
1687453200000|2023-06-22 17:00:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|428
1687453500000|2023-06-22 17:05:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|588
1687453800000|2023-06-22 17:10:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|392
1687454100000|2023-06-22 17:15:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|771
1687454400000|2023-06-22 17:20:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|515
1687454700000|2023-06-22 17:25:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|632
1687455000000|2023-06-22 17:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|307
1687455300000|2023-06-22 17:35:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|312
1687455600000|2023-06-22 17:40:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|778
1687455900000|2023-06-22 17:45:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|286
1687456200000|2023-06-22 17:50:00|13612.9|13608.9|13619.2|13615.2|13620.8|13616.8|13609.8|13605.8|486
1687456500000|2023-06-22 17:55:00|13620.8|13616.8|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|528
1687456800000|2023-06-22 18:00:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|660
1687457100000|2023-06-22 18:05:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|167
1687457400000|2023-06-22 18:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|194
1687457700000|2023-06-22 18:15:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|218
1687458000000|2023-06-22 18:20:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|257
1687458300000|2023-06-22 18:25:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|761
1687458600000|2023-06-22 18:30:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|339
1687458900000|2023-06-22 18:35:00|13611.4|13607.4|13609.8|13605.8|13611.4|13607.4|13603.6|13599.6|551
1687459200000|2023-06-22 18:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|278
1687459500000|2023-06-22 18:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|362
1687459800000|2023-06-22 18:50:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|1195
1687460100000|2023-06-22 18:55:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|828
1687460400000|2023-06-22 19:00:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|972
1687460700000|2023-06-22 19:05:00|13620.8|13616.8|13612.9|13608.9|13620.8|13616.8|13612.9|13608.9|574
1687461000000|2023-06-22 19:10:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|299
1687461300000|2023-06-22 19:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|239
1687461600000|2023-06-22 19:20:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|251
1687461900000|2023-06-22 19:25:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|361
1687462200000|2023-06-22 19:30:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|2241
1687462500000|2023-06-22 19:35:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|1315
1687462800000|2023-06-22 19:40:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|753
1687463100000|2023-06-22 19:45:00|13605.1|13601.1|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|918
1687463400000|2023-06-22 19:50:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|746
1687463700000|2023-06-22 19:55:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1735
1687464000000|2023-06-22 20:00:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|1286
1687464300000|2023-06-22 20:05:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|541
1687464600000|2023-06-22 20:10:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|258
1687464900000|2023-06-22 20:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|322
1687465200000|2023-06-22 20:20:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|146
1687465500000|2023-06-22 20:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|540
1687465800000|2023-06-22 20:30:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|168
1687466100000|2023-06-22 20:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|99
1687466400000|2023-06-22 20:40:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|200
1687466700000|2023-06-22 20:45:00|13617.6|13613.6|13612.9|13608.9|13617.6|13613.6|13609.8|13605.8|425
1687467000000|2023-06-22 20:50:00|13611.4|13607.4|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|404
1687467300000|2023-06-22 20:55:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|210
1687471200000|2023-06-22 22:00:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13612.9|13608.9|46
1687471500000|2023-06-22 22:05:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|58
1687471800000|2023-06-22 22:10:00|13614.5|13610.5|13612.9|13608.9|13614.5|13610.5|13611.4|13607.4|108
1687472100000|2023-06-22 22:15:00|||||||||2
1687472700000|2023-06-22 22:25:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|8
1687473000000|2023-06-22 22:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|12
1687473300000|2023-06-22 22:35:00|||||||||10
1687473600000|2023-06-22 22:40:00|||||||||1
1687473900000|2023-06-22 22:45:00|||||||||5
1687474200000|2023-06-22 22:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|7
1687474500000|2023-06-22 22:55:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|14
1687474800000|2023-06-22 23:00:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|10
1687475100000|2023-06-22 23:05:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|0
1687475400000|2023-06-22 23:10:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|7
1687475700000|2023-06-22 23:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|8
1687476000000|2023-06-22 23:20:00|13620.8|13616.8|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|48
1687476300000|2023-06-22 23:25:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|24
1687476600000|2023-06-22 23:30:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|36
1687476900000|2023-06-22 23:35:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|46
1687477200000|2023-06-22 23:40:00|13625.4|13621.4|13627|13623|13628.6|13624.6|13622.3|13618.3|62
1687477500000|2023-06-22 23:45:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|22
1687477800000|2023-06-22 23:50:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|7
1687478100000|2023-06-22 23:55:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|25
1687478400000|2023-06-23 00:00:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|122
1687478700000|2023-06-23 00:05:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|37
1687479000000|2023-06-23 00:10:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|8
1687479300000|2023-06-23 00:15:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|44
1687479600000|2023-06-23 00:20:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|43
1687479900000|2023-06-23 00:25:00|13633.3|13629.3|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|35
1687480200000|2023-06-23 00:30:00|||||||||33
1687480500000|2023-06-23 00:35:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|43
1687480800000|2023-06-23 00:40:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13627|13623|15
1687481100000|2023-06-23 00:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|61
1687481400000|2023-06-23 00:50:00|13627|13623|13625.4|13621.4|13627|13623|13625.4|13621.4|27
1687481700000|2023-06-23 00:55:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|8
1687482000000|2023-06-23 01:00:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|45
1687482300000|2023-06-23 01:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|96
1687482600000|2023-06-23 01:10:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|34
1687482900000|2023-06-23 01:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|41
1687483200000|2023-06-23 01:20:00|13616.1|13612.1|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|31
1687483500000|2023-06-23 01:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1687483800000|2023-06-23 01:30:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|196
1687484100000|2023-06-23 01:35:00|13627|13623|13619.2|13615.2|13627|13623|13619.2|13615.2|29
1687484400000|2023-06-23 01:40:00|13622.3|13618.3|13617.6|13613.6|13622.3|13618.3|13616.1|13612.1|80
1687484700000|2023-06-23 01:45:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|39
1687485000000|2023-06-23 01:50:00|||||||||8
1687485300000|2023-06-23 01:55:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13
1687485600000|2023-06-23 02:00:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|29
1687485900000|2023-06-23 02:05:00|||||||||10
1687486200000|2023-06-23 02:10:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|45
1687486500000|2023-06-23 02:15:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|39
1687486800000|2023-06-23 02:20:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|80
1687487100000|2023-06-23 02:25:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|61
1687487400000|2023-06-23 02:30:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|37
1687487700000|2023-06-23 02:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|61
1687488000000|2023-06-23 02:40:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|23
1687488300000|2023-06-23 02:45:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|48
1687488600000|2023-06-23 02:50:00|||||||||5
1687488900000|2023-06-23 02:55:00|||||||||9
1687489200000|2023-06-23 03:00:00|||||||||6
1687489500000|2023-06-23 03:05:00|||||||||6
1687489800000|2023-06-23 03:10:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|29
1687490100000|2023-06-23 03:15:00|||||||||5
1687490400000|2023-06-23 03:20:00|||||||||2
1687490700000|2023-06-23 03:25:00|||||||||3
1687491000000|2023-06-23 03:30:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|94
1687491300000|2023-06-23 03:35:00|||||||||23
1687491600000|2023-06-23 03:40:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|13
1687491900000|2023-06-23 03:45:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|18
1687492200000|2023-06-23 03:50:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|34
1687492500000|2023-06-23 03:55:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|27
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|66
1687493100000|2023-06-23 04:05:00|||||||||24
1687493400000|2023-06-23 04:10:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|21
1687493700000|2023-06-23 04:15:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|38
1687494000000|2023-06-23 04:20:00|||||||||24
1687494300000|2023-06-23 04:25:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|40
1687494600000|2023-06-23 04:30:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|40
1687494900000|2023-06-23 04:35:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|14
1687495200000|2023-06-23 04:40:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|64
1687495500000|2023-06-23 04:45:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|32
1687496100000|2023-06-23 04:55:00|||||||||64
1687496400000|2023-06-23 05:00:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|45
1687496700000|2023-06-23 05:05:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|61
1687497000000|2023-06-23 05:10:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|82
1687497300000|2023-06-23 05:15:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|106
1687497600000|2023-06-23 05:20:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|59
1687497900000|2023-06-23 05:25:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|23
1687498200000|2023-06-23 05:30:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|53
1687498500000|2023-06-23 05:35:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|22
1687498800000|2023-06-23 05:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|31
1687499100000|2023-06-23 05:45:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|26
1687499400000|2023-06-23 05:50:00|13636.4|13632.4|13636.4|13632.4|13637.9|13633.9|13634.8|13630.8|28
1687499700000|2023-06-23 05:55:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|8
1687500000000|2023-06-23 06:00:00|13631.7|13627.7|13636.4|13632.4|13641.1|13637.1|13625.4|13621.4|101
1687500300000|2023-06-23 06:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|37
1687500600000|2023-06-23 06:10:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|48
1687500900000|2023-06-23 06:15:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|60
1687501200000|2023-06-23 06:20:00|13631.7|13627.7|13630.1|13626.1|13634.8|13630.8|13625.4|13621.4|74
1687501500000|2023-06-23 06:25:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|42
1687501800000|2023-06-23 06:30:00|13630.1|13626.1|13625.4|13621.4|13630.1|13626.1|13622.3|13618.3|81
1687502100000|2023-06-23 06:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|68
1687502400000|2023-06-23 06:40:00|13623.9|13619.9|13622.3|13618.3|13627|13623|13619.2|13615.2|71
1687502700000|2023-06-23 06:45:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|80
1687503000000|2023-06-23 06:50:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|79
1687503300000|2023-06-23 06:55:00|13617.6|13613.6|13611.4|13607.4|13619.2|13615.2|13609.8|13605.8|132
1687503600000|2023-06-23 07:00:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|258
1687503900000|2023-06-23 07:05:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|146
1687504200000|2023-06-23 07:10:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|191
1687504500000|2023-06-23 07:15:00|13622.3|13618.3|13669.2|13665.2|13669.2|13665.2|13622.3|13618.3|896
1687504800000|2023-06-23 07:20:00|13672.3|13668.3|13687.9|13683.9|13687.9|13683.9|13669.2|13665.2|887
1687505100000|2023-06-23 07:25:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|457
1687505400000|2023-06-23 07:30:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13694.2|13690.2|1608
1687505700000|2023-06-23 07:35:00|13719.2|13715.2|13719.2|13715.2|13728.6|13724.6|13711.4|13707.4|581
1687506000000|2023-06-23 07:40:00|13716.1|13712.1|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|467
1687506300000|2023-06-23 07:45:00|13719.2|13715.2|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|343
1687506600000|2023-06-23 07:50:00|13730.1|13726.1|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|307
1687506900000|2023-06-23 07:55:00|13731.7|13727.7|13744.2|13740.2|13747.3|13743.3|13731.7|13727.7|364
1687507200000|2023-06-23 08:00:00|13741.1|13737.1|13734.8|13730.8|13747.3|13743.3|13722.3|13718.3|489
1687507500000|2023-06-23 08:05:00|13736.4|13732.4|13716.1|13712.1|13741.1|13737.1|13709.8|13705.8|954
1687507800000|2023-06-23 08:10:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|184
1687508100000|2023-06-23 08:15:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|279
1687508400000|2023-06-23 08:20:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|266
1687508700000|2023-06-23 08:25:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|209
1687509000000|2023-06-23 08:30:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|245
1687509300000|2023-06-23 08:35:00|13731.7|13727.7|13733.3|13729.3|13737.9|13733.9|13728.6|13724.6|131
1687509600000|2023-06-23 08:40:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|180
1687509900000|2023-06-23 08:45:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|176
1687510200000|2023-06-23 08:50:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|92
1687510500000|2023-06-23 08:55:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|189
1687510800000|2023-06-23 09:00:00|13719.2|13715.2|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|259
1687511100000|2023-06-23 09:05:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|379
1687511400000|2023-06-23 09:10:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|227
1687511700000|2023-06-23 09:15:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|115
1687512000000|2023-06-23 09:20:00|13705.1|13701.1|13712.9|13708.9|13716.1|13712.1|13705.1|13701.1|205
1687512300000|2023-06-23 09:25:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|88
1687512600000|2023-06-23 09:30:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|104
1687512900000|2023-06-23 09:35:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|67
1687513200000|2023-06-23 09:40:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|317
1687513500000|2023-06-23 09:45:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|60
1687513800000|2023-06-23 09:50:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|104
1687514100000|2023-06-23 09:55:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|144
1687514400000|2023-06-23 10:00:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|148
1687514700000|2023-06-23 10:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|43
1687515000000|2023-06-23 10:10:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13711.4|13707.4|125
1687515300000|2023-06-23 10:15:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|240
1687515600000|2023-06-23 10:20:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|49
1687515900000|2023-06-23 10:25:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|47
1687516200000|2023-06-23 10:30:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|96
1687516500000|2023-06-23 10:35:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|100
1687516800000|2023-06-23 10:40:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|24
1687517100000|2023-06-23 10:45:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13698.9|13694.9|138
1687517400000|2023-06-23 10:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|190
1687517700000|2023-06-23 10:55:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|135
1687518000000|2023-06-23 11:00:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|88
1687518300000|2023-06-23 11:05:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|86
1687518600000|2023-06-23 11:10:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|193
1687518900000|2023-06-23 11:15:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|100
1687519200000|2023-06-23 11:20:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|147
1687519500000|2023-06-23 11:25:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|177
1687519800000|2023-06-23 11:30:00|13720.8|13716.8|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|302
1687520100000|2023-06-23 11:35:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|240
1687520400000|2023-06-23 11:40:00|13717.6|13713.6|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|300
1687520700000|2023-06-23 11:45:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|120
1687521000000|2023-06-23 11:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|155
1687521300000|2023-06-23 11:55:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|226
1687521600000|2023-06-23 12:00:00|13717.6|13713.6|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|333
1687521900000|2023-06-23 12:05:00|13717.6|13713.6|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|1048
1687522200000|2023-06-23 12:10:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|396
1687522500000|2023-06-23 12:15:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|482
1687522800000|2023-06-23 12:20:00|13741.1|13737.1|13769.2|13765.2|13772.3|13768.3|13741.1|13737.1|1315
1687523100000|2023-06-23 12:25:00|13770.8|13766.8|13759.8|13755.8|13775.4|13771.4|13759.8|13755.8|1254
1687523400000|2023-06-23 12:30:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13750.4|13746.4|666
1687523700000|2023-06-23 12:35:00|13759.8|13755.8|13744.2|13740.2|13759.8|13755.8|13731.7|13727.7|1292
1687524000000|2023-06-23 12:40:00|13747.3|13743.3|13759.8|13755.8|13762.9|13758.9|13737.9|13733.9|758
1687524300000|2023-06-23 12:45:00|13762.9|13758.9|13775.4|13771.4|13781.7|13777.7|13759.8|13755.8|814
1687524600000|2023-06-23 12:50:00|13778.6|13774.6|13769.2|13765.2|13781.7|13777.7|13769.2|13765.2|968
1687524900000|2023-06-23 12:55:00|13772.3|13768.3|13780.1|13776.1|13781.7|13777.7|13769.2|13765.2|895
1687525200000|2023-06-23 13:00:00|13781.7|13777.7|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|861
1687525500000|2023-06-23 13:05:00|13784.8|13780.8|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|838
1687525800000|2023-06-23 13:10:00|13781.7|13777.7|13778.6|13774.6|13794.2|13790.2|13778.6|13774.6|879
1687526100000|2023-06-23 13:15:00|13775.4|13771.4|13783.3|13779.3|13787.9|13783.9|13775.4|13771.4|921
1687526400000|2023-06-23 13:20:00|13784.8|13780.8|13794.2|13790.2|13794.2|13790.2|13781.7|13777.7|518
1687526700000|2023-06-23 13:25:00|13797.3|13793.3|13800.4|13796.4|13809.8|13805.8|13794.2|13790.2|961
1687527000000|2023-06-23 13:30:00|13803.6|13799.6|13787.9|13783.9|13809.8|13805.8|13787.9|13783.9|1245
1687527300000|2023-06-23 13:35:00|13784.8|13780.8|13784.8|13780.8|13789.5|13785.5|13775.4|13771.4|997
1687527600000|2023-06-23 13:40:00|13783.3|13779.3|13775.4|13771.4|13784.8|13780.8|13769.2|13765.2|806
1687527900000|2023-06-23 13:45:00|13798.9|13794.9|13769.2|13765.2|13798.9|13794.9|13756.7|13752.7|1541
1687528200000|2023-06-23 13:50:00|13772.3|13768.3|13759.8|13755.8|13775.4|13771.4|13753.6|13749.6|1210
1687528500000|2023-06-23 13:55:00|13756.7|13752.7|13762.9|13758.9|13775.4|13771.4|13753.6|13749.6|727
1687528800000|2023-06-23 14:00:00|13761.4|13757.4|13766.1|13762.1|13769.2|13765.2|13750.4|13746.4|885
1687529100000|2023-06-23 14:05:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13756.7|13752.7|756
1687529400000|2023-06-23 14:10:00|13762.9|13758.9|13769.2|13765.2|13781.7|13777.7|13762.9|13758.9|568
1687529700000|2023-06-23 14:15:00|13766.1|13762.1|13753.6|13749.6|13766.1|13762.1|13750.4|13746.4|1020
1687530000000|2023-06-23 14:20:00|13750.4|13746.4|13753.6|13749.6|13759.8|13755.8|13741.1|13737.1|1325
1687530300000|2023-06-23 14:25:00|13752|13748|13759.8|13755.8|13766.1|13762.1|13747.3|13743.3|1131
1687530600000|2023-06-23 14:30:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|656
1687530900000|2023-06-23 14:35:00|13761.4|13757.4|13747.3|13743.3|13762.9|13758.9|13744.2|13740.2|504
1687531200000|2023-06-23 14:40:00|13750.4|13746.4|13741.1|13737.1|13759.8|13755.8|13741.1|13737.1|751
1687531500000|2023-06-23 14:45:00|13742.6|13738.6|13722.3|13718.3|13744.2|13740.2|13722.3|13718.3|1076
1687531800000|2023-06-23 14:50:00|13719.2|13715.2|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|947
1687532100000|2023-06-23 14:55:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13722.3|13718.3|854
1687532400000|2023-06-23 15:00:00|13725.4|13721.4|13697.3|13693.3|13731.7|13727.7|13694.2|13690.2|717
1687532700000|2023-06-23 15:05:00|13694.2|13690.2|13703.6|13699.6|13706.7|13702.7|13687.9|13683.9|1139
1687533000000|2023-06-23 15:10:00|13705.1|13701.1|13725.4|13721.4|13728.6|13724.6|13703.6|13699.6|653
1687533300000|2023-06-23 15:15:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|403
1687533600000|2023-06-23 15:20:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13709.8|13705.8|516
1687533900000|2023-06-23 15:25:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|578
1687534200000|2023-06-23 15:30:00|13722.3|13718.3|13731.7|13727.7|13737.9|13733.9|13719.2|13715.2|602
1687534500000|2023-06-23 15:35:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13719.2|13715.2|422
1687534800000|2023-06-23 15:40:00|13734.8|13730.8|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|738
1687535100000|2023-06-23 15:45:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13725.4|13721.4|445
1687535400000|2023-06-23 15:50:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|432
1687535700000|2023-06-23 15:55:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13722.3|13718.3|431
1687536000000|2023-06-23 16:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|313
1687536300000|2023-06-23 16:05:00|13728.6|13724.6|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|213
1687536600000|2023-06-23 16:10:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|294
1687536900000|2023-06-23 16:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|340
1687537200000|2023-06-23 16:20:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|225
1687537500000|2023-06-23 16:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|231
1687537800000|2023-06-23 16:30:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13711.4|13707.4|371
1687538100000|2023-06-23 16:35:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|299
1687538400000|2023-06-23 16:40:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|125
1687538700000|2023-06-23 16:45:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|442
1687539000000|2023-06-23 16:50:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|135
1687539300000|2023-06-23 16:55:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|225
1687539600000|2023-06-23 17:00:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|274
1687539900000|2023-06-23 17:05:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|138
1687540200000|2023-06-23 17:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|124
1687540500000|2023-06-23 17:15:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|187
1687540800000|2023-06-23 17:20:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|115
1687541100000|2023-06-23 17:25:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|236
1687541400000|2023-06-23 17:30:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|211
1687541700000|2023-06-23 17:35:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|115
1687542000000|2023-06-23 17:40:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|180
1687542300000|2023-06-23 17:45:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|127
1687542600000|2023-06-23 17:50:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|39
1687542900000|2023-06-23 17:55:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|370
1687543200000|2023-06-23 18:00:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|194
1687543500000|2023-06-23 18:05:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|254
1687543800000|2023-06-23 18:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|60
1687544100000|2023-06-23 18:15:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|279
1687544400000|2023-06-23 18:20:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|310
1687544700000|2023-06-23 18:25:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|167
1687545000000|2023-06-23 18:30:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|192
1687545300000|2023-06-23 18:35:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|364
1687545600000|2023-06-23 18:40:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|277
1687545900000|2023-06-23 18:45:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|310
1687546200000|2023-06-23 18:50:00|13737.9|13733.9|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|525
1687546500000|2023-06-23 18:55:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|747
1687546800000|2023-06-23 19:00:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|379
1687547100000|2023-06-23 19:05:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|224
1687547400000|2023-06-23 19:10:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|204
1687547700000|2023-06-23 19:15:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|432
1687548000000|2023-06-23 19:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|140
1687548300000|2023-06-23 19:25:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|366
1687548600000|2023-06-23 19:30:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|138
1687548900000|2023-06-23 19:35:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|110
1687549200000|2023-06-23 19:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|205
1687549500000|2023-06-23 19:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|826
1687549800000|2023-06-23 19:50:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|458
1687550100000|2023-06-23 19:55:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|1162
1687550400000|2023-06-23 20:00:00|13722.3|13718.3|13741.1|13737.1|13742.6|13738.6|13722.3|13718.3|1615
1687550700000|2023-06-23 20:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|335
1687551000000|2023-06-23 20:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|257
1687551300000|2023-06-23 20:15:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|55
1687551600000|2023-06-23 20:20:00|13737.9|13733.9|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|279
1687551900000|2023-06-23 20:25:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|220
1687552200000|2023-06-23 20:30:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|47
1687552500000|2023-06-23 20:35:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|187
1687552800000|2023-06-23 20:40:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|129
1687553100000|2023-06-23 20:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|163
1687553400000|2023-06-23 20:50:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13
1687553700000|2023-06-23 20:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|230
1687730400000|2023-06-25 22:00:00|13744.2|13740.2|13753.6|13749.6|13755.1|13751.1|13741.1|13737.1|259
1687730700000|2023-06-25 22:05:00|13752|13748|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|133
1687731000000|2023-06-25 22:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|38
1687731300000|2023-06-25 22:15:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13756.7|13752.7|66
1687731600000|2023-06-25 22:20:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|44
1687731900000|2023-06-25 22:25:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|38
1687732200000|2023-06-25 22:30:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|30
1687732500000|2023-06-25 22:35:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|11
1687732800000|2023-06-25 22:40:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|5
1687733100000|2023-06-25 22:45:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|16
1687733400000|2023-06-25 22:50:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|6
1687733700000|2023-06-25 22:55:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|37
1687734000000|2023-06-25 23:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|15
1687734300000|2023-06-25 23:05:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|10
1687734600000|2023-06-25 23:10:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|25
1687734900000|2023-06-25 23:15:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|14
1687735200000|2023-06-25 23:20:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|10
1687735500000|2023-06-25 23:25:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|1
1687735800000|2023-06-25 23:30:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|34
1687736100000|2023-06-25 23:35:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|30
1687736400000|2023-06-25 23:40:00|||||||||4
1687736700000|2023-06-25 23:45:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|29
1687737000000|2023-06-25 23:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|4
1687737300000|2023-06-25 23:55:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|29
1687737600000|2023-06-26 00:00:00|13762.9|13758.9|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|48
1687737900000|2023-06-26 00:05:00|13764.5|13760.5|13775.4|13771.4|13775.4|13771.4|13762.9|13758.9|104
1687738200000|2023-06-26 00:10:00|13773.9|13769.9|13767.6|13763.6|13778.6|13774.6|13766.1|13762.1|153
1687738500000|2023-06-26 00:15:00|13769.2|13765.2|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|110
1687738800000|2023-06-26 00:20:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|62
1687739100000|2023-06-26 00:25:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|35
1687739400000|2023-06-26 00:30:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|21
1687739700000|2023-06-26 00:35:00|13762.9|13758.9|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|11
1687740000000|2023-06-26 00:40:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|59
1687740300000|2023-06-26 00:45:00|||||||||9
1687740600000|2023-06-26 00:50:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|58
1687740900000|2023-06-26 00:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|71
1687741200000|2023-06-26 01:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|81
1687741500000|2023-06-26 01:05:00|||||||||10
1687741800000|2023-06-26 01:10:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|82
1687742100000|2023-06-26 01:15:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|16
1687742400000|2023-06-26 01:20:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|129
1687742700000|2023-06-26 01:25:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|87
1687743000000|2023-06-26 01:30:00|||||||||5
1687743300000|2023-06-26 01:35:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|24
1687743600000|2023-06-26 01:40:00|13748.9|13744.9|13753.6|13749.6|13756.7|13752.7|13748.9|13744.9|41
1687743900000|2023-06-26 01:45:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|36
1687744200000|2023-06-26 01:50:00|||||||||10
1687744500000|2023-06-26 01:55:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|23
1687744800000|2023-06-26 02:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|48
1687745100000|2023-06-26 02:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|75
1687745400000|2023-06-26 02:10:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|103
1687745700000|2023-06-26 02:15:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|68
1687746000000|2023-06-26 02:20:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|15
1687746300000|2023-06-26 02:25:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|36
1687746600000|2023-06-26 02:30:00|||||||||30
1687746900000|2023-06-26 02:35:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|18
1687747200000|2023-06-26 02:40:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|54
1687747500000|2023-06-26 02:45:00|13747.3|13743.3|13747.3|13743.3|13748.9|13744.9|13747.3|13743.3|13
1687747800000|2023-06-26 02:50:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|26
1687748100000|2023-06-26 02:55:00|||||||||4
1687748400000|2023-06-26 03:00:00|13745.8|13741.8|13747.3|13743.3|13748.9|13744.9|13744.2|13740.2|46
1687748700000|2023-06-26 03:05:00|||||||||6
1687749000000|2023-06-26 03:10:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|9
1687749300000|2023-06-26 03:15:00|||||||||4
1687749600000|2023-06-26 03:20:00|||||||||4
1687749900000|2023-06-26 03:25:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|24
1687750200000|2023-06-26 03:30:00|||||||||43
1687750500000|2023-06-26 03:35:00|||||||||15
1687750800000|2023-06-26 03:40:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|67
1687751100000|2023-06-26 03:45:00|||||||||16
1687751400000|2023-06-26 03:50:00|13741.1|13737.1|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|56
1687751700000|2023-06-26 03:55:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13
1687752000000|2023-06-26 04:00:00|||||||||8
1687752300000|2023-06-26 04:05:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13748.9|13744.9|40
1687752600000|2023-06-26 04:10:00|||||||||2
1687752900000|2023-06-26 04:15:00|||||||||1
1687753200000|2023-06-26 04:20:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|28
1687753500000|2023-06-26 04:25:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|4
1687753800000|2023-06-26 04:30:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|12
1687754100000|2023-06-26 04:35:00|||||||||26
1687754400000|2023-06-26 04:40:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|38
1687754700000|2023-06-26 04:45:00|||||||||20
1687755000000|2023-06-26 04:50:00|||||||||14
1687755300000|2023-06-26 04:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|52
1687755600000|2023-06-26 05:00:00|||||||||4
1687755900000|2023-06-26 05:05:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|10
1687756200000|2023-06-26 05:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|16
1687756500000|2023-06-26 05:15:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|23
1687756800000|2023-06-26 05:20:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|17
1687757100000|2023-06-26 05:25:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|18
1687757400000|2023-06-26 05:30:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|10
1687757700000|2023-06-26 05:35:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13
1687758000000|2023-06-26 05:40:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|154
1687758300000|2023-06-26 05:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|55
1687758600000|2023-06-26 05:50:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|9
1687758900000|2023-06-26 05:55:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|21
1687759200000|2023-06-26 06:00:00|13772.3|13768.3|13769.2|13765.2|13777|13773|13766.1|13762.1|177
1687759500000|2023-06-26 06:05:00|13767.6|13763.6|13759.8|13755.8|13767.6|13763.6|13756.7|13752.7|76
1687759800000|2023-06-26 06:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|74
1687760100000|2023-06-26 06:15:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13752|13748|96
1687760400000|2023-06-26 06:20:00|13756.7|13752.7|13748.9|13744.9|13756.7|13752.7|13747.3|13743.3|58
1687760700000|2023-06-26 06:25:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|74
1687761000000|2023-06-26 06:30:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|47
1687761300000|2023-06-26 06:35:00|13752|13748|13748.9|13744.9|13755.1|13751.1|13748.9|13744.9|43
1687761600000|2023-06-26 06:40:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|88
1687761900000|2023-06-26 06:45:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|47
1687762200000|2023-06-26 06:50:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|59
1687762500000|2023-06-26 06:55:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|57
1687762800000|2023-06-26 07:00:00|13744.2|13740.2|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|185
1687763100000|2023-06-26 07:05:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|139
1687763400000|2023-06-26 07:10:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|252
1687763700000|2023-06-26 07:15:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|244
1687764000000|2023-06-26 07:20:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|161
1687764300000|2023-06-26 07:25:00|13766.1|13762.1|13781.7|13777.7|13781.7|13777.7|13766.1|13762.1|260
1687764600000|2023-06-26 07:30:00|13775.4|13771.4|13806.7|13802.7|13809.8|13805.8|13775.4|13771.4|515
1687764900000|2023-06-26 07:35:00|13809.8|13805.8|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|576
1687765200000|2023-06-26 07:40:00|13814.5|13810.5|13800.4|13796.4|13814.5|13810.5|13797.3|13793.3|321
1687765500000|2023-06-26 07:45:00|13797.3|13793.3|13789.5|13785.5|13797.3|13793.3|13787.9|13783.9|206
1687765800000|2023-06-26 07:50:00|13791.1|13787.1|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|141
1687766100000|2023-06-26 07:55:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|226
1687766400000|2023-06-26 08:00:00|13795.8|13791.8|13806.7|13802.7|13816.1|13812.1|13795.8|13791.8|647
1687766700000|2023-06-26 08:05:00|13808.3|13804.3|13822.3|13818.3|13825.4|13821.4|13806.7|13802.7|407
1687767000000|2023-06-26 08:10:00|13820.8|13816.8|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|417
1687767300000|2023-06-26 08:15:00|13825.4|13821.4|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|563
1687767600000|2023-06-26 08:20:00|13833.3|13829.3|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|632
1687767900000|2023-06-26 08:25:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|165
1687768200000|2023-06-26 08:30:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13828.6|13824.6|211
1687768500000|2023-06-26 08:35:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|341
1687768800000|2023-06-26 08:40:00|13827|13823|13834.8|13830.8|13836.4|13832.4|13825.4|13821.4|219
1687769100000|2023-06-26 08:45:00|13831.7|13827.7|13841.1|13837.1|13842.6|13838.6|13831.7|13827.7|214
1687769400000|2023-06-26 08:50:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|129
1687769700000|2023-06-26 08:55:00|13844.2|13840.2|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|155
1687770000000|2023-06-26 09:00:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|244
1687770300000|2023-06-26 09:05:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|196
1687770600000|2023-06-26 09:10:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|124
1687770900000|2023-06-26 09:15:00|13830.1|13826.1|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|206
1687771200000|2023-06-26 09:20:00|13822.3|13818.3|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|351
1687771500000|2023-06-26 09:25:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|196
1687771800000|2023-06-26 09:30:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13816.1|13812.1|413
1687772100000|2023-06-26 09:35:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|145
1687772400000|2023-06-26 09:40:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|113
1687772700000|2023-06-26 09:45:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|92
1687773000000|2023-06-26 09:50:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|250
1687773300000|2023-06-26 09:55:00|13809.8|13805.8|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|611
1687773600000|2023-06-26 10:00:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13809.8|13805.8|102
1687773900000|2023-06-26 10:05:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13820.8|13816.8|135
1687774200000|2023-06-26 10:10:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|470
1687774500000|2023-06-26 10:15:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|99
1687774800000|2023-06-26 10:20:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|84
1687775100000|2023-06-26 10:25:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|56
1687775400000|2023-06-26 10:30:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|198
1687775700000|2023-06-26 10:35:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|114
1687776000000|2023-06-26 10:40:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|105
1687776300000|2023-06-26 10:45:00|13827|13823|13828.6|13824.6|13834.8|13830.8|13827|13823|263
1687776600000|2023-06-26 10:50:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|292
1687776900000|2023-06-26 10:55:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|106
1687777200000|2023-06-26 11:00:00|13836.4|13832.4|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|200
1687777500000|2023-06-26 11:05:00|13833.3|13829.3|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|71
1687777800000|2023-06-26 11:10:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|119
1687778100000|2023-06-26 11:15:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|88
1687778400000|2023-06-26 11:20:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|251
1687778700000|2023-06-26 11:25:00|13836.4|13832.4|13831.7|13827.7|13841.1|13837.1|13831.7|13827.7|336
1687779000000|2023-06-26 11:30:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|329
1687779300000|2023-06-26 11:35:00|13837.9|13833.9|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|282
1687779600000|2023-06-26 11:40:00|13841.1|13837.1|13828.6|13824.6|13844.2|13840.2|13828.6|13824.6|251
1687779900000|2023-06-26 11:45:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13823.9|13819.9|404
1687780200000|2023-06-26 11:50:00|13828.6|13824.6|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|574
1687780500000|2023-06-26 11:55:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|423
1687780800000|2023-06-26 12:00:00|13823.9|13819.9|13806.7|13802.7|13823.9|13819.9|13803.6|13799.6|665
1687781100000|2023-06-26 12:05:00|13809.8|13805.8|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|433
1687781400000|2023-06-26 12:10:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13784.8|13780.8|546
1687781700000|2023-06-26 12:15:00|13800.4|13796.4|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|558
1687782000000|2023-06-26 12:20:00|13797.3|13793.3|13837.9|13833.9|13837.9|13833.9|13794.2|13790.2|997
1687782300000|2023-06-26 12:25:00|13836.4|13832.4|13847.3|13843.3|13850.4|13846.4|13836.4|13832.4|1008
1687782600000|2023-06-26 12:30:00|13850.4|13846.4|13837.9|13833.9|13853.6|13849.6|13834.8|13830.8|1138
1687782900000|2023-06-26 12:35:00|13841.1|13837.1|13828.6|13824.6|13844.2|13840.2|13828.6|13824.6|665
1687783200000|2023-06-26 12:40:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|340
1687783500000|2023-06-26 12:45:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|526
1687783800000|2023-06-26 12:50:00|13831.7|13827.7|13833.3|13829.3|13841.1|13837.1|13831.7|13827.7|562
1687784100000|2023-06-26 12:55:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|694
1687784400000|2023-06-26 13:00:00|13827|13823|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|657
1687784700000|2023-06-26 13:05:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13800.4|13796.4|601
1687785000000|2023-06-26 13:10:00|13806.7|13802.7|13787.9|13783.9|13812.9|13808.9|13787.9|13783.9|669
1687785300000|2023-06-26 13:15:00|13789.5|13785.5|13766.1|13762.1|13789.5|13785.5|13766.1|13762.1|888
1687785600000|2023-06-26 13:20:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13753.6|13749.6|852
1687785900000|2023-06-26 13:25:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|1214
1687786200000|2023-06-26 13:30:00|13756.7|13752.7|13725.4|13721.4|13759.8|13755.8|13719.2|13715.2|1365
1687786500000|2023-06-26 13:35:00|13723.9|13719.9|13722.3|13718.3|13731.7|13727.7|13709.8|13705.8|1542
1687786800000|2023-06-26 13:40:00|13725.4|13721.4|13720.8|13716.8|13731.7|13727.7|13719.2|13715.2|1204
1687787100000|2023-06-26 13:45:00|13719.2|13715.2|13731.7|13727.7|13731.7|13727.7|13709.8|13705.8|1099
1687787400000|2023-06-26 13:50:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|625
1687787700000|2023-06-26 13:55:00|13734.8|13730.8|13741.1|13737.1|13747.3|13743.3|13731.7|13727.7|857
1687788000000|2023-06-26 14:00:00|13737.9|13733.9|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|931
1687788300000|2023-06-26 14:05:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13725.4|13721.4|471
1687788600000|2023-06-26 14:10:00|13744.2|13740.2|13734.8|13730.8|13750.4|13746.4|13731.7|13727.7|772
1687788900000|2023-06-26 14:15:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13722.3|13718.3|833
1687789200000|2023-06-26 14:20:00|13741.1|13737.1|13742.6|13738.6|13744.2|13740.2|13728.6|13724.6|691
1687789500000|2023-06-26 14:25:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|627
1687789800000|2023-06-26 14:30:00|13741.1|13737.1|13741.1|13737.1|13750.4|13746.4|13734.8|13730.8|522
1687790100000|2023-06-26 14:35:00|13737.9|13733.9|13748.9|13744.9|13753.6|13749.6|13737.9|13733.9|631
1687790400000|2023-06-26 14:40:00|13750.4|13746.4|13741.1|13737.1|13756.7|13752.7|13734.8|13730.8|787
1687790700000|2023-06-26 14:45:00|13739.5|13735.5|13741.1|13737.1|13744.2|13740.2|13733.3|13729.3|460
1687791000000|2023-06-26 14:50:00|13744.2|13740.2|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|890
1687791300000|2023-06-26 14:55:00|13725.4|13721.4|13725.4|13721.4|13727|13723|13706.7|13702.7|1217
1687791600000|2023-06-26 15:00:00|13728.6|13724.6|13762.9|13758.9|13762.9|13758.9|13728.6|13724.6|828
1687791900000|2023-06-26 15:05:00|13766.1|13762.1|13766.1|13762.1|13781.7|13777.7|13762.9|13758.9|1184
1687792200000|2023-06-26 15:10:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13750.4|13746.4|556
1687792500000|2023-06-26 15:15:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|557
1687792800000|2023-06-26 15:20:00|13778.6|13774.6|13784.8|13780.8|13787.9|13783.9|13773.9|13769.9|775
1687793100000|2023-06-26 15:25:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|619
1687793400000|2023-06-26 15:30:00|13780.1|13776.1|13762.9|13758.9|13781.7|13777.7|13759.8|13755.8|569
1687793700000|2023-06-26 15:35:00|13759.8|13755.8|13762.9|13758.9|13764.5|13760.5|13756.7|13752.7|368
1687794000000|2023-06-26 15:40:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|456
1687794300000|2023-06-26 15:45:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|448
1687794600000|2023-06-26 15:50:00|13775.4|13771.4|13750.4|13746.4|13775.4|13771.4|13750.4|13746.4|516
1687794900000|2023-06-26 15:55:00|13748.9|13744.9|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|507
1687795200000|2023-06-26 16:00:00|13745.8|13741.8|13737.9|13733.9|13745.8|13741.8|13734.8|13730.8|668
1687795500000|2023-06-26 16:05:00|13739.5|13735.5|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|574
1687795800000|2023-06-26 16:10:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|517
1687796100000|2023-06-26 16:15:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|269
1687796400000|2023-06-26 16:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|440
1687796700000|2023-06-26 16:25:00|13734.8|13730.8|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|781
1687797000000|2023-06-26 16:30:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|332
1687797300000|2023-06-26 16:35:00|13723.9|13719.9|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|379
1687797600000|2023-06-26 16:40:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|335
1687797900000|2023-06-26 16:45:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|211
1687798200000|2023-06-26 16:50:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|106
1687798500000|2023-06-26 16:55:00|13741.1|13737.1|13737.9|13733.9|13742.6|13738.6|13734.8|13730.8|213
1687798800000|2023-06-26 17:00:00|13741.1|13737.1|13737.9|13733.9|13745.8|13741.8|13736.4|13732.4|382
1687799100000|2023-06-26 17:05:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13728.6|13724.6|258
1687799400000|2023-06-26 17:10:00|13748.9|13744.9|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|417
1687799700000|2023-06-26 17:15:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|177
1687800000000|2023-06-26 17:20:00|13734.8|13730.8|13737.9|13733.9|13739.5|13735.5|13728.6|13724.6|245
1687800300000|2023-06-26 17:25:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|359
1687800600000|2023-06-26 17:30:00|13728.6|13724.6|13734.8|13730.8|13736.4|13732.4|13722.3|13718.3|520
1687800900000|2023-06-26 17:35:00|13736.4|13732.4|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|333
1687801200000|2023-06-26 17:40:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|353
1687801500000|2023-06-26 17:45:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|208
1687801800000|2023-06-26 17:50:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13736.4|13732.4|245
1687802100000|2023-06-26 17:55:00|13737.9|13733.9|13737.9|13733.9|13744.2|13740.2|13736.4|13732.4|339
1687802400000|2023-06-26 18:00:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|152
1687802700000|2023-06-26 18:05:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|143
1687803000000|2023-06-26 18:10:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|243
1687803300000|2023-06-26 18:15:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|267
1687803600000|2023-06-26 18:20:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|386
1687803900000|2023-06-26 18:25:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|423
1687804200000|2023-06-26 18:30:00|13759.8|13755.8|13753.6|13749.6|13761.4|13757.4|13753.6|13749.6|151
1687804500000|2023-06-26 18:35:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13737.9|13733.9|450
1687804800000|2023-06-26 18:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|472
1687805100000|2023-06-26 18:45:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|354
1687805400000|2023-06-26 18:50:00|13747.3|13743.3|13736.4|13732.4|13750.4|13746.4|13734.8|13730.8|1239
1687805700000|2023-06-26 18:55:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|908
1687806000000|2023-06-26 19:00:00|13733.3|13729.3|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|1311
1687806300000|2023-06-26 19:05:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|805
1687806600000|2023-06-26 19:10:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|298
1687806900000|2023-06-26 19:15:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|190
1687807200000|2023-06-26 19:20:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|476
1687807500000|2023-06-26 19:25:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|497
1687807800000|2023-06-26 19:30:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|365
1687808100000|2023-06-26 19:35:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|657
1687808400000|2023-06-26 19:40:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|118
1687808700000|2023-06-26 19:45:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|511
1687809000000|2023-06-26 19:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|377
1687809300000|2023-06-26 19:55:00|13725.4|13721.4|13741.1|13737.1|13741.1|13737.1|13725.4|13721.4|1689
1687809600000|2023-06-26 20:00:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|1338
1687809900000|2023-06-26 20:05:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|362
1687810200000|2023-06-26 20:10:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|193
1687810500000|2023-06-26 20:15:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|254
1687810800000|2023-06-26 20:20:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|103
1687811100000|2023-06-26 20:25:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|357
1687811400000|2023-06-26 20:30:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|81
1687811700000|2023-06-26 20:35:00|||||||||132
1687812000000|2023-06-26 20:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|315
1687812300000|2023-06-26 20:45:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|128
1687812600000|2023-06-26 20:50:00|||||||||123
1687812900000|2023-06-26 20:55:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13730.1|13726.1|187
1687816800000|2023-06-26 22:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|41
1687817100000|2023-06-26 22:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|24
1687817400000|2023-06-26 22:10:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|29
1687817700000|2023-06-26 22:15:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|12
1687818300000|2023-06-26 22:25:00|||||||||1
1687818600000|2023-06-26 22:30:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|20
1687818900000|2023-06-26 22:35:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|10
1687819200000|2023-06-26 22:40:00|||||||||18
1687819500000|2023-06-26 22:45:00|||||||||3
1687819800000|2023-06-26 22:50:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|0
1687820100000|2023-06-26 22:55:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|24
1687820400000|2023-06-26 23:00:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|15
1687820700000|2023-06-26 23:05:00|||||||||4
1687821000000|2023-06-26 23:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|27
1687821300000|2023-06-26 23:15:00|||||||||2
1687821600000|2023-06-26 23:20:00|||||||||1
1687821900000|2023-06-26 23:25:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|53
1687822200000|2023-06-26 23:30:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|24
1687822500000|2023-06-26 23:35:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|23
1687822800000|2023-06-26 23:40:00|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|14
1687823100000|2023-06-26 23:45:00|13731.7|13727.7|13733.3|13729.3|13734.8|13730.8|13731.7|13727.7|28
1687823400000|2023-06-26 23:50:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|2
1687823700000|2023-06-26 23:55:00|||||||||1
1687824000000|2023-06-27 00:00:00|13733.3|13729.3|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|166
1687824300000|2023-06-27 00:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|93
1687824600000|2023-06-27 00:10:00|13748.9|13744.9|13744.2|13740.2|13748.9|13744.9|13744.2|13740.2|24
1687824900000|2023-06-27 00:15:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|49
1687825200000|2023-06-27 00:20:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|67
1687825500000|2023-06-27 00:25:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|10
1687825800000|2023-06-27 00:30:00|||||||||8
1687826100000|2023-06-27 00:35:00|||||||||14
1687826400000|2023-06-27 00:40:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|19
1687826700000|2023-06-27 00:45:00|||||||||13
1687827000000|2023-06-27 00:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|30
1687827300000|2023-06-27 00:55:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|109
1687827600000|2023-06-27 01:00:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|35
1687827900000|2023-06-27 01:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|47
1687828200000|2023-06-27 01:10:00|||||||||5
1687828500000|2023-06-27 01:15:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13744.2|13740.2|17
1687828800000|2023-06-27 01:20:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|60
1687829400000|2023-06-27 01:30:00|13739.5|13735.5|13737.9|13733.9|13739.5|13735.5|13737.9|13733.9|41
1687829700000|2023-06-27 01:35:00|||||||||6
1687830000000|2023-06-27 01:40:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|81
1687830300000|2023-06-27 01:45:00|||||||||32
1687830600000|2023-06-27 01:50:00|13737.9|13733.9|13725.4|13721.4|13737.9|13733.9|13725.4|13721.4|157
1687830900000|2023-06-27 01:55:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|61
1687831200000|2023-06-27 02:00:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|85
1687831500000|2023-06-27 02:05:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|33
1687831800000|2023-06-27 02:10:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|56
1687832100000|2023-06-27 02:15:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|23
1687832400000|2023-06-27 02:20:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|297
1687833000000|2023-06-27 02:30:00|||||||||13
1687833600000|2023-06-27 02:40:00|||||||||4
1687833900000|2023-06-27 02:45:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|51
1687834200000|2023-06-27 02:50:00|||||||||22
1687834500000|2023-06-27 02:55:00|||||||||6
1687834800000|2023-06-27 03:00:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13712.9|13708.9|78
1687835100000|2023-06-27 03:05:00|||||||||26
1687835400000|2023-06-27 03:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|12
1687835700000|2023-06-27 03:15:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|127
1687836000000|2023-06-27 03:20:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|75
1687836300000|2023-06-27 03:25:00|||||||||6
1687836600000|2023-06-27 03:30:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13714.5|13710.5|50
1687836900000|2023-06-27 03:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|56
1687837200000|2023-06-27 03:40:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|79
1687837500000|2023-06-27 03:45:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|94
1687837800000|2023-06-27 03:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|8
1687838100000|2023-06-27 03:55:00|||||||||80
1687838400000|2023-06-27 04:00:00|||||||||1
1687838700000|2023-06-27 04:05:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|115
1687839000000|2023-06-27 04:10:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|48
1687839300000|2023-06-27 04:15:00|||||||||1
1687839600000|2023-06-27 04:20:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|28
1687839900000|2023-06-27 04:25:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|119
1687840200000|2023-06-27 04:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|52
1687840500000|2023-06-27 04:35:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|77
1687840800000|2023-06-27 04:40:00|||||||||2
1687841100000|2023-06-27 04:45:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|27
1687841400000|2023-06-27 04:50:00|||||||||4
1687841700000|2023-06-27 04:55:00|||||||||6
1687842000000|2023-06-27 05:00:00|||||||||4
1687842300000|2023-06-27 05:05:00|||||||||5
1687842600000|2023-06-27 05:10:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|26
1687842900000|2023-06-27 05:15:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|88
1687843200000|2023-06-27 05:20:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|76
1687843500000|2023-06-27 05:25:00|||||||||17
1687843800000|2023-06-27 05:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|15
1687844100000|2023-06-27 05:35:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|51
1687844400000|2023-06-27 05:40:00|||||||||25
1687844700000|2023-06-27 05:45:00|||||||||20
1687845000000|2023-06-27 05:50:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|304
1687845300000|2023-06-27 05:55:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|57
1687845600000|2023-06-27 06:00:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|192
1687845900000|2023-06-27 06:05:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|49
1687846200000|2023-06-27 06:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|101
1687846500000|2023-06-27 06:15:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|100
1687846800000|2023-06-27 06:20:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|138
1687847100000|2023-06-27 06:25:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|137
1687847400000|2023-06-27 06:30:00|13702|13698|13712.9|13708.9|13716.1|13712.1|13700.4|13696.4|415
1687847700000|2023-06-27 06:35:00|13716.1|13712.1|13716.1|13712.1|13720.8|13716.8|13712.9|13708.9|169
1687848000000|2023-06-27 06:40:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|122
1687848300000|2023-06-27 06:45:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13703.6|13699.6|266
1687848600000|2023-06-27 06:50:00|13705.1|13701.1|13709.8|13705.8|13709.8|13705.8|13705.1|13701.1|115
1687848900000|2023-06-27 06:55:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|75
1687849200000|2023-06-27 07:00:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|164
1687849500000|2023-06-27 07:05:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13695.8|13691.8|145
1687849800000|2023-06-27 07:10:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|127
1687850100000|2023-06-27 07:15:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|167
1687850400000|2023-06-27 07:20:00|13695.8|13691.8|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|101
1687850700000|2023-06-27 07:25:00|13702|13698|13702|13698|13706.7|13702.7|13700.4|13696.4|140
1687851000000|2023-06-27 07:30:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|98
1687851300000|2023-06-27 07:35:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|198
1687851600000|2023-06-27 07:40:00|13708.3|13704.3|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|126
1687851900000|2023-06-27 07:45:00|13712.9|13708.9|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|347
1687852200000|2023-06-27 07:50:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|214
1687852500000|2023-06-27 07:55:00|13730.1|13726.1|13712.9|13708.9|13731.7|13727.7|13712.9|13708.9|207
1687852800000|2023-06-27 08:00:00|13716.1|13712.1|13706.7|13702.7|13719.2|13715.2|13700.4|13696.4|288
1687853100000|2023-06-27 08:05:00|13708.3|13704.3|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|104
1687853400000|2023-06-27 08:10:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|186
1687853700000|2023-06-27 08:15:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|141
1687854000000|2023-06-27 08:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|242
1687854300000|2023-06-27 08:25:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|90
1687854600000|2023-06-27 08:30:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|224
1687854900000|2023-06-27 08:35:00|13695.8|13691.8|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|111
1687855200000|2023-06-27 08:40:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|162
1687855500000|2023-06-27 08:45:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|99
1687855800000|2023-06-27 08:50:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|144
1687856100000|2023-06-27 08:55:00|13711.4|13707.4|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|102
1687856400000|2023-06-27 09:00:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|156
1687856700000|2023-06-27 09:05:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|439
1687857000000|2023-06-27 09:10:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|208
1687857300000|2023-06-27 09:15:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|231
1687857600000|2023-06-27 09:20:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13702|13698|98
1687857900000|2023-06-27 09:25:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|109
1687858200000|2023-06-27 09:30:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|137
1687858500000|2023-06-27 09:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|100
1687858800000|2023-06-27 09:40:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|179
1687859100000|2023-06-27 09:45:00|13684.8|13680.8|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|113
1687859400000|2023-06-27 09:50:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|67
1687859700000|2023-06-27 09:55:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|70
1687860000000|2023-06-27 10:00:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13698.9|13694.9|96
1687860300000|2023-06-27 10:05:00|13703.6|13699.6|13687.9|13683.9|13703.6|13699.6|13687.9|13683.9|355
1687860600000|2023-06-27 10:10:00|13684.8|13680.8|13692.6|13688.6|13694.2|13690.2|13684.8|13680.8|317
1687860900000|2023-06-27 10:15:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|319
1687861200000|2023-06-27 10:20:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|41
1687861500000|2023-06-27 10:25:00|13695.8|13691.8|13700.4|13696.4|13705.1|13701.1|13695.8|13691.8|218
1687861800000|2023-06-27 10:30:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|50
1687862100000|2023-06-27 10:35:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|43
1687862400000|2023-06-27 10:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|19
1687862700000|2023-06-27 10:45:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|118
1687863000000|2023-06-27 10:50:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|52
1687863300000|2023-06-27 10:55:00|13702|13698|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|156
1687863600000|2023-06-27 11:00:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|151
1687863900000|2023-06-27 11:05:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|32
1687864200000|2023-06-27 11:10:00|13705.1|13701.1|13712.9|13708.9|13714.5|13710.5|13703.6|13699.6|85
1687864500000|2023-06-27 11:15:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|91
1687864800000|2023-06-27 11:20:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|171
1687865100000|2023-06-27 11:25:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13720.8|13716.8|187
1687865400000|2023-06-27 11:30:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|84
1687865700000|2023-06-27 11:35:00|13719.2|13715.2|13731.7|13727.7|13731.7|13727.7|13719.2|13715.2|209
1687866000000|2023-06-27 11:40:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|208
1687866300000|2023-06-27 11:45:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|271
1687866600000|2023-06-27 11:50:00|13734.8|13730.8|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|309
1687866900000|2023-06-27 11:55:00|13745.8|13741.8|13744.2|13740.2|13752|13748|13741.1|13737.1|554
1687867200000|2023-06-27 12:00:00|13745.8|13741.8|13734.8|13730.8|13750.4|13746.4|13728.6|13724.6|462
1687867500000|2023-06-27 12:05:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|458
1687867800000|2023-06-27 12:10:00|13741.1|13737.1|13753.6|13749.6|13759.8|13755.8|13739.5|13735.5|656
1687868100000|2023-06-27 12:15:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|928
1687868400000|2023-06-27 12:20:00|13759.8|13755.8|13744.2|13740.2|13761.4|13757.4|13742.6|13738.6|593
1687868700000|2023-06-27 12:25:00|13741.1|13737.1|13736.4|13732.4|13747.3|13743.3|13731.7|13727.7|760
1687869000000|2023-06-27 12:30:00|13727|13723|13728.6|13724.6|13741.1|13737.1|13716.1|13712.1|1085
1687869300000|2023-06-27 12:35:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|397
1687869600000|2023-06-27 12:40:00|13737.9|13733.9|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|618
1687869900000|2023-06-27 12:45:00|13744.2|13740.2|13709.8|13705.8|13747.3|13743.3|13709.8|13705.8|941
1687870200000|2023-06-27 12:50:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13697.3|13693.3|1200
1687870500000|2023-06-27 12:55:00|13708.3|13704.3|13716.1|13712.1|13719.2|13715.2|13706.7|13702.7|562
1687870800000|2023-06-27 13:00:00|13714.5|13710.5|13700.4|13696.4|13716.1|13712.1|13687.9|13683.9|987
1687871100000|2023-06-27 13:05:00|13697.3|13693.3|13703.6|13699.6|13709.8|13705.8|13694.2|13690.2|553
1687871400000|2023-06-27 13:10:00|13700.4|13696.4|13712.9|13708.9|13719.2|13715.2|13694.2|13690.2|735
1687871700000|2023-06-27 13:15:00|13716.1|13712.1|13747.3|13743.3|13747.3|13743.3|13716.1|13712.1|1137
1687872000000|2023-06-27 13:20:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|950
1687872300000|2023-06-27 13:25:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|742
1687872600000|2023-06-27 13:30:00|13762.9|13758.9|13781.7|13777.7|13781.7|13777.7|13762.9|13758.9|1063
1687872900000|2023-06-27 13:35:00|13784.8|13780.8|13775.4|13771.4|13803.6|13799.6|13772.3|13768.3|1573
1687873200000|2023-06-27 13:40:00|13778.6|13774.6|13775.4|13771.4|13784.8|13780.8|13772.3|13768.3|938
1687873500000|2023-06-27 13:45:00|13778.6|13774.6|13775.4|13771.4|13787.9|13783.9|13775.4|13771.4|652
1687873800000|2023-06-27 13:50:00|13778.6|13774.6|13766.1|13762.1|13781.7|13777.7|13762.9|13758.9|668
1687874100000|2023-06-27 13:55:00|13769.2|13765.2|13764.5|13760.5|13772.3|13768.3|13756.7|13752.7|538
1687874400000|2023-06-27 14:00:00|13762.9|13758.9|13728.6|13724.6|13772.3|13768.3|13722.3|13718.3|2156
1687874700000|2023-06-27 14:05:00|13727|13723|13700.4|13696.4|13728.6|13724.6|13700.4|13696.4|1763
1687875000000|2023-06-27 14:10:00|13697.3|13693.3|13691.1|13687.1|13698.9|13694.9|13678.6|13674.6|1205
1687875300000|2023-06-27 14:15:00|13687.9|13683.9|13709.8|13705.8|13709.8|13705.8|13687.9|13683.9|1029
1687875600000|2023-06-27 14:20:00|13706.7|13702.7|13700.4|13696.4|13712.9|13708.9|13697.3|13693.3|893
1687875900000|2023-06-27 14:25:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|817
1687876200000|2023-06-27 14:30:00|13695.8|13691.8|13686.4|13682.4|13697.3|13693.3|13684.8|13680.8|760
1687876500000|2023-06-27 14:35:00|13687.9|13683.9|13681.7|13677.7|13700.4|13696.4|13678.6|13674.6|1160
1687876800000|2023-06-27 14:40:00|13680.1|13676.1|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|938
1687877100000|2023-06-27 14:45:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|701
1687877400000|2023-06-27 14:50:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|781
1687877700000|2023-06-27 14:55:00|13686.4|13682.4|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|747
1687878000000|2023-06-27 15:00:00|13687.9|13683.9|13677|13673|13691.1|13687.1|13672.3|13668.3|790
1687878300000|2023-06-27 15:05:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13666.1|13662.1|505
1687878600000|2023-06-27 15:10:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13656.7|13652.7|729
1687878900000|2023-06-27 15:15:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13653.6|13649.6|503
1687879200000|2023-06-27 15:20:00|13653.6|13649.6|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|317
1687879500000|2023-06-27 15:25:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|495
1687879800000|2023-06-27 15:30:00|13658.3|13654.3|13659.8|13655.8|13667.6|13663.6|13656.7|13652.7|591
1687880100000|2023-06-27 15:35:00|13662.9|13658.9|13687.9|13683.9|13687.9|13683.9|13659.8|13655.8|825
1687880400000|2023-06-27 15:40:00|13684.8|13680.8|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|919
1687880700000|2023-06-27 15:45:00|13680.1|13676.1|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|435
1687881000000|2023-06-27 15:50:00|13687.9|13683.9|13694.2|13690.2|13695.8|13691.8|13684.8|13680.8|395
1687881300000|2023-06-27 15:55:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|488
1687881600000|2023-06-27 16:00:00|13691.1|13687.1|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|655
1687881900000|2023-06-27 16:05:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13692.6|13688.6|273
1687882200000|2023-06-27 16:10:00|13697.3|13693.3|13703.6|13699.6|13705.1|13701.1|13694.2|13690.2|691
1687882500000|2023-06-27 16:15:00|13705.1|13701.1|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|417
1687882800000|2023-06-27 16:20:00|13697.3|13693.3|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|618
1687883100000|2023-06-27 16:25:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|573
1687883400000|2023-06-27 16:30:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|310
1687883700000|2023-06-27 16:35:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|361
1687884000000|2023-06-27 16:40:00|13697.3|13693.3|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|382
1687884300000|2023-06-27 16:45:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|368
1687884600000|2023-06-27 16:50:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|92
1687884900000|2023-06-27 16:55:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|426
1687885200000|2023-06-27 17:00:00|13709.8|13705.8|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|756
1687885500000|2023-06-27 17:05:00|13694.2|13690.2|13678.6|13674.6|13694.2|13690.2|13678.6|13674.6|881
1687885800000|2023-06-27 17:10:00|13677|13673|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|456
1687886100000|2023-06-27 17:15:00|13684.8|13680.8|13691.1|13687.1|13692.6|13688.6|13678.6|13674.6|265
1687886400000|2023-06-27 17:20:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|393
1687886700000|2023-06-27 17:25:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|371
1687887000000|2023-06-27 17:30:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|383
1687887300000|2023-06-27 17:35:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|448
1687887600000|2023-06-27 17:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|274
1687887900000|2023-06-27 17:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|850
1687888200000|2023-06-27 17:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|434
1687888500000|2023-06-27 17:55:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|128
1687888800000|2023-06-27 18:00:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|347
1687889100000|2023-06-27 18:05:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|356
1687889400000|2023-06-27 18:10:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|181
1687889700000|2023-06-27 18:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|454
1687890000000|2023-06-27 18:20:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|382
1687890300000|2023-06-27 18:25:00|13680.1|13676.1|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|525
1687890600000|2023-06-27 18:30:00|13675.4|13671.4|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|501
1687890900000|2023-06-27 18:35:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|720
1687891200000|2023-06-27 18:40:00|13677|13673|13669.2|13665.2|13677|13673|13669.2|13665.2|258
1687891500000|2023-06-27 18:45:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|475
1687891800000|2023-06-27 18:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|289
1687892100000|2023-06-27 18:55:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|1075
1687892400000|2023-06-27 19:00:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|687
1687892700000|2023-06-27 19:05:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|463
1687893000000|2023-06-27 19:10:00|13681.7|13677.7|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|390
1687893300000|2023-06-27 19:15:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|413
1687893600000|2023-06-27 19:20:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|989
1687893900000|2023-06-27 19:25:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|226
1687894200000|2023-06-27 19:30:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|253
1687894500000|2023-06-27 19:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|266
1687894800000|2023-06-27 19:40:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|627
1687895100000|2023-06-27 19:45:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|326
1687895400000|2023-06-27 19:50:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|311
1687895700000|2023-06-27 19:55:00|13687.9|13683.9|13703.6|13699.6|13703.6|13699.6|13684.8|13680.8|3776
1687896000000|2023-06-27 20:00:00|13702|13698|13687.9|13683.9|13702|13698|13687.9|13683.9|2560
1687896300000|2023-06-27 20:05:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|629
1687896600000|2023-06-27 20:10:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|364
1687896900000|2023-06-27 20:15:00|13686.4|13682.4|13681.7|13677.7|13686.4|13682.4|13678.6|13674.6|450
1687897200000|2023-06-27 20:20:00|13683.3|13679.3|13672.3|13668.3|13683.3|13679.3|13669.2|13665.2|1025
1687897500000|2023-06-27 20:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|154
1687897800000|2023-06-27 20:30:00|13672.3|13668.3|13670.8|13666.8|13672.3|13668.3|13669.2|13665.2|501
1687898100000|2023-06-27 20:35:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|269
1687898400000|2023-06-27 20:40:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|257
1687898700000|2023-06-27 20:45:00|13667.6|13663.6|13667.6|13663.6|13669.2|13665.2|13667.6|13663.6|269
1687899000000|2023-06-27 20:50:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|201
1687899300000|2023-06-27 20:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|427
1687903200000|2023-06-27 22:00:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|58
1687903800000|2023-06-27 22:10:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13678.6|13674.6|30
1687904100000|2023-06-27 22:15:00|||||||||2
1687904400000|2023-06-27 22:20:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|121
1687904700000|2023-06-27 22:25:00|||||||||24
1687905000000|2023-06-27 22:30:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|35
1687905600000|2023-06-27 22:40:00|||||||||8
1687906200000|2023-06-27 22:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|41
1687906500000|2023-06-27 22:55:00|||||||||1
1687906800000|2023-06-27 23:00:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13678.6|13674.6|10
1687907100000|2023-06-27 23:05:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|43
1687907400000|2023-06-27 23:10:00|||||||||2
1687907700000|2023-06-27 23:15:00|||||||||9
1687908000000|2023-06-27 23:20:00|||||||||14
1687908300000|2023-06-27 23:25:00|||||||||3
1687908600000|2023-06-27 23:30:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|14
1687908900000|2023-06-27 23:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|26
1687909200000|2023-06-27 23:40:00|||||||||7
1687909800000|2023-06-27 23:50:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|14
1687910100000|2023-06-27 23:55:00|||||||||5
1687910400000|2023-06-28 00:00:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|85
1687910700000|2023-06-28 00:05:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|26
1687911000000|2023-06-28 00:10:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13686.4|13682.4|7
1687911300000|2023-06-28 00:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|48
1687911600000|2023-06-28 00:20:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|42
1687911900000|2023-06-28 00:25:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|26
1687912200000|2023-06-28 00:30:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|80
1687912500000|2023-06-28 00:35:00|||||||||15
1687912800000|2023-06-28 00:40:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|17
1687913100000|2023-06-28 00:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|17
1687913400000|2023-06-28 00:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|14
1687913700000|2023-06-28 00:55:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|3
1687914000000|2023-06-28 01:00:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|79
1687914300000|2023-06-28 01:05:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|21
1687914600000|2023-06-28 01:10:00|13677|13673|13675.4|13671.4|13680.1|13676.1|13675.4|13671.4|511
1687914900000|2023-06-28 01:15:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|91
1687915200000|2023-06-28 01:20:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|27
1687915500000|2023-06-28 01:25:00|13678.6|13674.6|13680.1|13676.1|13681.7|13677.7|13675.4|13671.4|61
1687915800000|2023-06-28 01:30:00|13678.6|13674.6|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|280
1687916100000|2023-06-28 01:35:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|58
1687916400000|2023-06-28 01:40:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|52
1687916700000|2023-06-28 01:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|45
1687917000000|2023-06-28 01:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|28
1687917300000|2023-06-28 01:55:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|82
1687917600000|2023-06-28 02:00:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|57
1687917900000|2023-06-28 02:05:00|||||||||21
1687918200000|2023-06-28 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|40
1687918500000|2023-06-28 02:15:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|165
1687918800000|2023-06-28 02:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|111
1687919100000|2023-06-28 02:25:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|19
1687919400000|2023-06-28 02:30:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|16
1687919700000|2023-06-28 02:35:00|||||||||6
1687920000000|2023-06-28 02:40:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|32
1687920300000|2023-06-28 02:45:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|21
1687920600000|2023-06-28 02:50:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|74
1687920900000|2023-06-28 02:55:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|13
1687921200000|2023-06-28 03:00:00|||||||||10
1687921500000|2023-06-28 03:05:00|||||||||10
1687921800000|2023-06-28 03:10:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|49
1687922100000|2023-06-28 03:15:00|||||||||14
1687922400000|2023-06-28 03:20:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|50
1687922700000|2023-06-28 03:25:00|||||||||27
1687923000000|2023-06-28 03:30:00|13681.7|13677.7|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|29
1687923300000|2023-06-28 03:35:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|37
1687923600000|2023-06-28 03:40:00|||||||||3
1687923900000|2023-06-28 03:45:00|||||||||26
1687924200000|2023-06-28 03:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|25
1687924500000|2023-06-28 03:55:00|||||||||16
1687924800000|2023-06-28 04:00:00|||||||||8
1687925100000|2023-06-28 04:05:00|||||||||20
1687925400000|2023-06-28 04:10:00|||||||||13
1687925700000|2023-06-28 04:15:00|||||||||12
1687926000000|2023-06-28 04:20:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|8
1687926300000|2023-06-28 04:25:00|||||||||12
1687926600000|2023-06-28 04:30:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|68
1687926900000|2023-06-28 04:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|36
1687927200000|2023-06-28 04:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|35
1687927500000|2023-06-28 04:45:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|58
1687927800000|2023-06-28 04:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|17
1687928100000|2023-06-28 04:55:00|13672.3|13668.3|13670.8|13666.8|13675.4|13671.4|13669.2|13665.2|99
1687928400000|2023-06-28 05:00:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|54
1687928700000|2023-06-28 05:05:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|87
1687929000000|2023-06-28 05:10:00|||||||||4
1687929300000|2023-06-28 05:15:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|56
1687929600000|2023-06-28 05:20:00|||||||||43
1687929900000|2023-06-28 05:25:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|37
1687930200000|2023-06-28 05:30:00|||||||||14
1687930500000|2023-06-28 05:35:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|76
1687930800000|2023-06-28 05:40:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|106
1687931100000|2023-06-28 05:45:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13666.1|13662.1|33
1687931400000|2023-06-28 05:50:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|71
1687931700000|2023-06-28 05:55:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|24
1687932000000|2023-06-28 06:00:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|101
1687932300000|2023-06-28 06:05:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|111
1687932600000|2023-06-28 06:10:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|72
1687932900000|2023-06-28 06:15:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|87
1687933200000|2023-06-28 06:20:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13673.9|13669.9|84
1687933500000|2023-06-28 06:25:00|13675.4|13671.4|13684.8|13680.8|13686.4|13682.4|13675.4|13671.4|130
1687933800000|2023-06-28 06:30:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13683.3|13679.3|135
1687934100000|2023-06-28 06:35:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|70
1687934400000|2023-06-28 06:40:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|70
1687934700000|2023-06-28 06:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|130
1687935000000|2023-06-28 06:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|42
1687935300000|2023-06-28 06:55:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|88
1687935600000|2023-06-28 07:00:00|13689.5|13685.5|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|280
1687935900000|2023-06-28 07:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|150
1687936200000|2023-06-28 07:10:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13678.6|13674.6|374
1687936500000|2023-06-28 07:15:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|128
1687936800000|2023-06-28 07:20:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|111
1687937100000|2023-06-28 07:25:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|164
1687937400000|2023-06-28 07:30:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|329
1687937700000|2023-06-28 07:35:00|13675.4|13671.4|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|180
1687938000000|2023-06-28 07:40:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|146
1687938300000|2023-06-28 07:45:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13669.2|13665.2|182
1687938600000|2023-06-28 07:50:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|213
1687938900000|2023-06-28 07:55:00|13684.8|13680.8|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|202
1687939200000|2023-06-28 08:00:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|169
1687939500000|2023-06-28 08:05:00|13706.7|13702.7|13691.1|13687.1|13706.7|13702.7|13691.1|13687.1|468
1687939800000|2023-06-28 08:10:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|181
1687940100000|2023-06-28 08:15:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|300
1687940400000|2023-06-28 08:20:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|129
1687940700000|2023-06-28 08:25:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13673.9|13669.9|141
1687941000000|2023-06-28 08:30:00|13681.7|13677.7|13694.2|13690.2|13695.8|13691.8|13681.7|13677.7|131
1687941300000|2023-06-28 08:35:00|13697.3|13693.3|13700.4|13696.4|13702|13698|13691.1|13687.1|179
1687941600000|2023-06-28 08:40:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|189
1687941900000|2023-06-28 08:45:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|137
1687942200000|2023-06-28 08:50:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|248
1687942500000|2023-06-28 08:55:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|102
1687942800000|2023-06-28 09:00:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13711.4|13707.4|269
1687943100000|2023-06-28 09:05:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|149
1687943400000|2023-06-28 09:10:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|106
1687943700000|2023-06-28 09:15:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|149
1687944000000|2023-06-28 09:20:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|96
1687944300000|2023-06-28 09:25:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|91
1687944600000|2023-06-28 09:30:00|13709.8|13705.8|13719.2|13715.2|13725.4|13721.4|13706.7|13702.7|258
1687944900000|2023-06-28 09:35:00|13716.1|13712.1|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|99
1687945200000|2023-06-28 09:40:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|179
1687945500000|2023-06-28 09:45:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|54
1687945800000|2023-06-28 09:50:00|13705.1|13701.1|13709.8|13705.8|13711.4|13707.4|13703.6|13699.6|126
1687946100000|2023-06-28 09:55:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|100
1687946400000|2023-06-28 10:00:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|55
1687946700000|2023-06-28 10:05:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|87
1687947000000|2023-06-28 10:10:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|138
1687947300000|2023-06-28 10:15:00|13712.9|13708.9|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|568
1687947600000|2023-06-28 10:20:00|13720.8|13716.8|13711.4|13707.4|13720.8|13716.8|13709.8|13705.8|139
1687947900000|2023-06-28 10:25:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|92
1687948200000|2023-06-28 10:30:00|13714.5|13710.5|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|113
1687948500000|2023-06-28 10:35:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|44
1687948800000|2023-06-28 10:40:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|83
1687949100000|2023-06-28 10:45:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|127
1687949400000|2023-06-28 10:50:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|139
1687949700000|2023-06-28 10:55:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|246
1687950000000|2023-06-28 11:00:00|13717.6|13713.6|13723.9|13719.9|13725.4|13721.4|13716.1|13712.1|201
1687950300000|2023-06-28 11:05:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13723.9|13719.9|232
1687950600000|2023-06-28 11:10:00|13730.1|13726.1|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|386
1687950900000|2023-06-28 11:15:00|13734.8|13730.8|13737.9|13733.9|13739.5|13735.5|13731.7|13727.7|184
1687951200000|2023-06-28 11:20:00|13741.1|13737.1|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|212
1687951500000|2023-06-28 11:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|261
1687951800000|2023-06-28 11:30:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|172
1687952100000|2023-06-28 11:35:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|180
1687952400000|2023-06-28 11:40:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|382
1687952700000|2023-06-28 11:45:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|244
1687953000000|2023-06-28 11:50:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|234
1687953300000|2023-06-28 11:55:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|152
1687953600000|2023-06-28 12:00:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|619
1687953900000|2023-06-28 12:05:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|468
1687954200000|2023-06-28 12:10:00|13744.2|13740.2|13731.7|13727.7|13747.3|13743.3|13731.7|13727.7|746
1687954500000|2023-06-28 12:15:00|13734.8|13730.8|13744.2|13740.2|13747.3|13743.3|13731.7|13727.7|763
1687954800000|2023-06-28 12:20:00|13745.8|13741.8|13756.7|13752.7|13769.2|13765.2|13744.2|13740.2|1561
1687955100000|2023-06-28 12:25:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13744.2|13740.2|427
1687955400000|2023-06-28 12:30:00|13752|13748|13731.7|13727.7|13759.8|13755.8|13731.7|13727.7|662
1687955700000|2023-06-28 12:35:00|13734.8|13730.8|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|545
1687956000000|2023-06-28 12:40:00|13734.8|13730.8|13744.2|13740.2|13750.4|13746.4|13734.8|13730.8|403
1687956300000|2023-06-28 12:45:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|433
1687956600000|2023-06-28 12:50:00|13744.2|13740.2|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|323
1687956900000|2023-06-28 12:55:00|13731.7|13727.7|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|482
1687957200000|2023-06-28 13:00:00|13728.6|13724.6|13716.1|13712.1|13728.6|13724.6|13716.1|13712.1|595
1687957500000|2023-06-28 13:05:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|503
1687957800000|2023-06-28 13:10:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|518
1687958100000|2023-06-28 13:15:00|13722.3|13718.3|13716.1|13712.1|13723.9|13719.9|13716.1|13712.1|440
1687958400000|2023-06-28 13:20:00|13714.5|13710.5|13709.8|13705.8|13714.5|13710.5|13703.6|13699.6|698
1687958700000|2023-06-28 13:25:00|13706.7|13702.7|13733.3|13729.3|13734.8|13730.8|13706.7|13702.7|941
1687959000000|2023-06-28 13:30:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|637
1687959300000|2023-06-28 13:35:00|13734.8|13730.8|13725.4|13721.4|13744.2|13740.2|13725.4|13721.4|828
1687959600000|2023-06-28 13:40:00|13722.3|13718.3|13700.4|13696.4|13722.3|13718.3|13697.3|13693.3|1521
1687959900000|2023-06-28 13:45:00|13703.6|13699.6|13725.4|13721.4|13741.1|13737.1|13687.9|13683.9|1711
1687960200000|2023-06-28 13:50:00|13722.3|13718.3|13725.4|13721.4|13737.9|13733.9|13722.3|13718.3|1316
1687960500000|2023-06-28 13:55:00|13722.3|13718.3|13728.6|13724.6|13734.8|13730.8|13719.2|13715.2|824
1687960800000|2023-06-28 14:00:00|13731.7|13727.7|13741.1|13737.1|13747.3|13743.3|13728.6|13724.6|820
1687961100000|2023-06-28 14:05:00|13744.2|13740.2|13706.7|13702.7|13744.2|13740.2|13706.7|13702.7|1563
1687961400000|2023-06-28 14:10:00|13709.8|13705.8|13700.4|13696.4|13712.9|13708.9|13694.2|13690.2|1823
1687961700000|2023-06-28 14:15:00|13697.3|13693.3|13703.6|13699.6|13709.8|13705.8|13697.3|13693.3|1041
1687962000000|2023-06-28 14:20:00|13700.4|13696.4|13706.7|13702.7|13712.9|13708.9|13697.3|13693.3|825
1687962300000|2023-06-28 14:25:00|13709.8|13705.8|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|948
1687962600000|2023-06-28 14:30:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13669.2|13665.2|1794
1687962900000|2023-06-28 14:35:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|981
1687963200000|2023-06-28 14:40:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|764
1687963500000|2023-06-28 14:45:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|837
1687963800000|2023-06-28 14:50:00|13687.9|13683.9|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|831
1687964100000|2023-06-28 14:55:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13662.9|13658.9|1424
1687964400000|2023-06-28 15:00:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13656.7|13652.7|1067
1687964700000|2023-06-28 15:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|962
1687965000000|2023-06-28 15:10:00|13666.1|13662.1|13691.1|13687.1|13691.1|13687.1|13662.9|13658.9|1010
1687965300000|2023-06-28 15:15:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|776
1687965600000|2023-06-28 15:20:00|13691.1|13687.1|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|618
1687965900000|2023-06-28 15:25:00|13697.3|13693.3|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|730
1687966200000|2023-06-28 15:30:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13691.1|13687.1|1325
1687966500000|2023-06-28 15:35:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|472
1687966800000|2023-06-28 15:40:00|13709.8|13705.8|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|740
1687967100000|2023-06-28 15:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|424
1687967400000|2023-06-28 15:50:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|344
1687967700000|2023-06-28 15:55:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|428
1687968000000|2023-06-28 16:00:00|13706.7|13702.7|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|435
1687968300000|2023-06-28 16:05:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|836
1687968600000|2023-06-28 16:10:00|13728.6|13724.6|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|1372
1687968900000|2023-06-28 16:15:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|558
1687969200000|2023-06-28 16:20:00|13741.1|13737.1|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|619
1687969500000|2023-06-28 16:25:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|199
1687969800000|2023-06-28 16:30:00|13737.9|13733.9|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|328
1687970100000|2023-06-28 16:35:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|290
1687970400000|2023-06-28 16:40:00|13722.3|13718.3|13737.9|13733.9|13737.9|13733.9|13719.2|13715.2|238
1687970700000|2023-06-28 16:45:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|376
1687971000000|2023-06-28 16:50:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13731.7|13727.7|314
1687971300000|2023-06-28 16:55:00|13733.3|13729.3|13730.1|13726.1|13734.8|13730.8|13730.1|13726.1|341
1687971600000|2023-06-28 17:00:00|13731.7|13727.7|13741.1|13737.1|13747.3|13743.3|13725.4|13721.4|639
1687971900000|2023-06-28 17:05:00|13744.2|13740.2|13753.6|13749.6|13753.6|13749.6|13741.1|13737.1|577
1687972200000|2023-06-28 17:10:00|13755.1|13751.1|13756.7|13752.7|13762.9|13758.9|13755.1|13751.1|488
1687972500000|2023-06-28 17:15:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|330
1687972800000|2023-06-28 17:20:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|255
1687973100000|2023-06-28 17:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|165
1687973400000|2023-06-28 17:30:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|955
1687973700000|2023-06-28 17:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|363
1687974000000|2023-06-28 17:40:00|13750.4|13746.4|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|481
1687974300000|2023-06-28 17:45:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|288
1687974600000|2023-06-28 17:50:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|599
1687974900000|2023-06-28 17:55:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|225
1687975200000|2023-06-28 18:00:00|13766.1|13762.1|13775.4|13771.4|13775.4|13771.4|13762.9|13758.9|788
1687975500000|2023-06-28 18:05:00|13778.6|13774.6|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|1195
1687975800000|2023-06-28 18:10:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13770.8|13766.8|263
1687976100000|2023-06-28 18:15:00|13775.4|13771.4|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|440
1687976400000|2023-06-28 18:20:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|391
1687976700000|2023-06-28 18:25:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|412
1687977000000|2023-06-28 18:30:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|700
1687977300000|2023-06-28 18:35:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|420
1687977600000|2023-06-28 18:40:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|323
1687977900000|2023-06-28 18:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|394
1687978200000|2023-06-28 18:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|301
1687978500000|2023-06-28 18:55:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|832
1687978800000|2023-06-28 19:00:00|13762.9|13758.9|13747.3|13743.3|13762.9|13758.9|13747.3|13743.3|757
1687979100000|2023-06-28 19:05:00|13750.4|13746.4|13753.6|13749.6|13755.1|13751.1|13750.4|13746.4|537
1687979400000|2023-06-28 19:10:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|266
1687979700000|2023-06-28 19:15:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|355
1687980000000|2023-06-28 19:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|370
1687980300000|2023-06-28 19:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|454
1687980600000|2023-06-28 19:30:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|694
1687980900000|2023-06-28 19:35:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|3771
1687981200000|2023-06-28 19:40:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|1023
1687981500000|2023-06-28 19:45:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|823
1687981800000|2023-06-28 19:50:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|358
1687982100000|2023-06-28 19:55:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|2709
1687982400000|2023-06-28 20:00:00|13753.6|13749.6|13759.8|13755.8|13762.9|13758.9|13750.4|13746.4|1853
1687982700000|2023-06-28 20:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|217
1687983000000|2023-06-28 20:10:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|117
1687983300000|2023-06-28 20:15:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|168
1687983600000|2023-06-28 20:20:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|150
1687983900000|2023-06-28 20:25:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|235
1687984200000|2023-06-28 20:30:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|515
1687984500000|2023-06-28 20:35:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|403
1687984800000|2023-06-28 20:40:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|986
1687985100000|2023-06-28 20:45:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|214
1687985400000|2023-06-28 20:50:00|13742.6|13738.6|13747.3|13743.3|13747.3|13743.3|13742.6|13738.6|184
1687985700000|2023-06-28 20:55:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|396
1687989600000|2023-06-28 22:00:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|35
1687989900000|2023-06-28 22:05:00|||||||||1
1687990200000|2023-06-28 22:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|43
1687990800000|2023-06-28 22:20:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|18
1687991400000|2023-06-28 22:30:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|54
1687991700000|2023-06-28 22:35:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|15
1687992000000|2023-06-28 22:40:00|||||||||1
1687992300000|2023-06-28 22:45:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|29
1687992600000|2023-06-28 22:50:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|7
1687992900000|2023-06-28 22:55:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|29
1687993500000|2023-06-28 23:05:00|13750.4|13746.4|13752|13748|13752|13748|13750.4|13746.4|7
1687993800000|2023-06-28 23:10:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13752|13748|7
1687994100000|2023-06-28 23:15:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|9
1687994400000|2023-06-28 23:20:00|||||||||3
1687994700000|2023-06-28 23:25:00|||||||||2
1687995000000|2023-06-28 23:30:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|36
1687995300000|2023-06-28 23:35:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|3
1687995600000|2023-06-28 23:40:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|9
1687995900000|2023-06-28 23:45:00|||||||||8
1687996200000|2023-06-28 23:50:00|||||||||3
1687996500000|2023-06-28 23:55:00|||||||||4
1687996800000|2023-06-29 00:00:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|95
1687997100000|2023-06-29 00:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|107
1687997400000|2023-06-29 00:10:00|13741.1|13737.1|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|22
1687997700000|2023-06-29 00:15:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|8
1687998000000|2023-06-29 00:20:00|13737.9|13733.9|13742.6|13738.6|13744.2|13740.2|13737.9|13733.9|27
1687998300000|2023-06-29 00:25:00|13741.1|13737.1|13741.1|13737.1|13742.6|13738.6|13741.1|13737.1|6
1687998600000|2023-06-29 00:30:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|60
1687998900000|2023-06-29 00:35:00|||||||||7
1687999200000|2023-06-29 00:40:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13
1687999500000|2023-06-29 00:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|34
1687999800000|2023-06-29 00:50:00|||||||||3
1688000100000|2023-06-29 00:55:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|27
1688000400000|2023-06-29 01:00:00|||||||||7
1688000700000|2023-06-29 01:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|28
1688001000000|2023-06-29 01:10:00|||||||||5
1688001300000|2023-06-29 01:15:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|83
1688001600000|2023-06-29 01:20:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13739.5|13735.5|40
1688001900000|2023-06-29 01:25:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|12
1688002200000|2023-06-29 01:30:00|13741.1|13737.1|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|96
1688002500000|2023-06-29 01:35:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|31
1688002800000|2023-06-29 01:40:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13739.5|13735.5|30
1688003100000|2023-06-29 01:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|13
1688003400000|2023-06-29 01:50:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13
1688003700000|2023-06-29 01:55:00|||||||||73
1688004000000|2023-06-29 02:00:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|69
1688004300000|2023-06-29 02:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|25
1688004600000|2023-06-29 02:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|22
1688004900000|2023-06-29 02:15:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|26
1688005200000|2023-06-29 02:20:00|||||||||13
1688005500000|2023-06-29 02:25:00|13730.1|13726.1|13734.8|13730.8|13736.4|13732.4|13728.6|13724.6|44
1688005800000|2023-06-29 02:30:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|55
1688006100000|2023-06-29 02:35:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|20
1688006400000|2023-06-29 02:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|28
1688006700000|2023-06-29 02:45:00|13728.6|13724.6|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|47
1688007000000|2023-06-29 02:50:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|25
1688007300000|2023-06-29 02:55:00|||||||||6
1688007600000|2023-06-29 03:00:00|13730.1|13726.1|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|9
1688007900000|2023-06-29 03:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|26
1688008200000|2023-06-29 03:10:00|||||||||6
1688008500000|2023-06-29 03:15:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|26
1688008800000|2023-06-29 03:20:00|13722.3|13718.3|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|65
1688009100000|2023-06-29 03:25:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|100
1688009400000|2023-06-29 03:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|40
1688009700000|2023-06-29 03:35:00|||||||||4
1688010000000|2023-06-29 03:40:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|25
1688010300000|2023-06-29 03:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|19
1688010600000|2023-06-29 03:50:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|18
1688010900000|2023-06-29 03:55:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|34
1688011500000|2023-06-29 04:05:00|||||||||1
1688011800000|2023-06-29 04:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|77
1688012100000|2023-06-29 04:15:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|77
1688012400000|2023-06-29 04:20:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|22
1688012700000|2023-06-29 04:25:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|12
1688013000000|2023-06-29 04:30:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|28
1688013300000|2023-06-29 04:35:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|24
1688013600000|2023-06-29 04:40:00|||||||||9
1688013900000|2023-06-29 04:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|48
1688014200000|2023-06-29 04:50:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|17
1688014500000|2023-06-29 04:55:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|29
1688014800000|2023-06-29 05:00:00|||||||||18
1688015100000|2023-06-29 05:05:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|16
1688015400000|2023-06-29 05:10:00|13712.9|13708.9|13700.4|13696.4|13712.9|13708.9|13697.3|13693.3|225
1688015700000|2023-06-29 05:15:00|13697.3|13693.3|13702|13698|13706.7|13702.7|13697.3|13693.3|264
1688016000000|2023-06-29 05:20:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|63
1688016300000|2023-06-29 05:25:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|177
1688016600000|2023-06-29 05:30:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13681.7|13677.7|413
1688016900000|2023-06-29 05:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13689.5|13685.5|72
1688017200000|2023-06-29 05:40:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|74
1688017500000|2023-06-29 05:45:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|50
1688017800000|2023-06-29 05:50:00|13703.6|13699.6|13702|13698|13706.7|13702.7|13700.4|13696.4|142
1688018100000|2023-06-29 05:55:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|66
1688018400000|2023-06-29 06:00:00|13694.2|13690.2|13689.5|13685.5|13694.2|13690.2|13687.9|13683.9|121
1688018700000|2023-06-29 06:05:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|220
1688019000000|2023-06-29 06:10:00|13694.2|13690.2|13692.6|13688.6|13694.2|13690.2|13687.9|13683.9|71
1688019300000|2023-06-29 06:15:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|71
1688019600000|2023-06-29 06:20:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|78
1688019900000|2023-06-29 06:25:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13689.5|13685.5|96
1688020200000|2023-06-29 06:30:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|94
1688020500000|2023-06-29 06:35:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|77
1688020800000|2023-06-29 06:40:00|13691.1|13687.1|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|360
1688021100000|2023-06-29 06:45:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|118
1688021400000|2023-06-29 06:50:00|13683.3|13679.3|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|136
1688021700000|2023-06-29 06:55:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|90
1688022000000|2023-06-29 07:00:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13672.3|13668.3|476
1688022300000|2023-06-29 07:05:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|153
1688022600000|2023-06-29 07:10:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|331
1688022900000|2023-06-29 07:15:00|13680.1|13676.1|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|273
1688023200000|2023-06-29 07:20:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|123
1688023500000|2023-06-29 07:25:00|13675.4|13671.4|13666.1|13662.1|13678.6|13674.6|13666.1|13662.1|208
1688023800000|2023-06-29 07:30:00|13669.2|13665.2|13684.8|13680.8|13684.8|13680.8|13669.2|13665.2|307
1688024100000|2023-06-29 07:35:00|13683.3|13679.3|13684.8|13680.8|13686.4|13682.4|13681.7|13677.7|117
1688024400000|2023-06-29 07:40:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|158
1688024700000|2023-06-29 07:45:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|83
1688025000000|2023-06-29 07:50:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|55
1688025300000|2023-06-29 07:55:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|105
1688025600000|2023-06-29 08:00:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|354
1688025900000|2023-06-29 08:05:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|190
1688026200000|2023-06-29 08:10:00|13677|13673|13687.9|13683.9|13691.1|13687.1|13675.4|13671.4|168
1688026500000|2023-06-29 08:15:00|13691.1|13687.1|13706.7|13702.7|13709.8|13705.8|13687.9|13683.9|289
1688026800000|2023-06-29 08:20:00|13708.3|13704.3|13694.2|13690.2|13709.8|13705.8|13691.1|13687.1|190
1688027100000|2023-06-29 08:25:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|129
1688027400000|2023-06-29 08:30:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|117
1688027700000|2023-06-29 08:35:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|199
1688028000000|2023-06-29 08:40:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|190
1688028300000|2023-06-29 08:45:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|120
1688028600000|2023-06-29 08:50:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|73
1688028900000|2023-06-29 08:55:00|13686.4|13682.4|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|82
1688029200000|2023-06-29 09:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|203
1688029500000|2023-06-29 09:05:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|184
1688029800000|2023-06-29 09:10:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|56
1688030100000|2023-06-29 09:15:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|108
1688030400000|2023-06-29 09:20:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13667.6|13663.6|184
1688030700000|2023-06-29 09:25:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|151
1688031000000|2023-06-29 09:30:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|156
1688031300000|2023-06-29 09:35:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|76
1688031600000|2023-06-29 09:40:00|13673.9|13669.9|13677|13673|13678.6|13674.6|13672.3|13668.3|126
1688031900000|2023-06-29 09:45:00|13675.4|13671.4|13672.3|13668.3|13677|13673|13672.3|13668.3|84
1688032200000|2023-06-29 09:50:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|61
1688032500000|2023-06-29 09:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13664.5|13660.5|125
1688032800000|2023-06-29 10:00:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|68
1688033100000|2023-06-29 10:05:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|216
1688033400000|2023-06-29 10:10:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|243
1688033700000|2023-06-29 10:15:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|201
1688034000000|2023-06-29 10:20:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|156
1688034300000|2023-06-29 10:25:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13680.1|13676.1|155
1688034600000|2023-06-29 10:30:00|13686.4|13682.4|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|114
1688034900000|2023-06-29 10:35:00|13695.8|13691.8|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|89
1688035200000|2023-06-29 10:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|91
1688035500000|2023-06-29 10:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|100
1688035800000|2023-06-29 10:50:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|69
1688036100000|2023-06-29 10:55:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|158
1688036400000|2023-06-29 11:00:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|59
1688036700000|2023-06-29 11:05:00|13698.9|13694.9|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|108
1688037000000|2023-06-29 11:10:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|100
1688037300000|2023-06-29 11:15:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|35
1688037600000|2023-06-29 11:20:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|100
1688037900000|2023-06-29 11:25:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|189
1688038200000|2023-06-29 11:30:00|13694.2|13690.2|13691.1|13687.1|13695.8|13691.8|13691.1|13687.1|121
1688038500000|2023-06-29 11:35:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|238
1688038800000|2023-06-29 11:40:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13689.5|13685.5|226
1688039100000|2023-06-29 11:45:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|89
1688039400000|2023-06-29 11:50:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|593
1688039700000|2023-06-29 11:55:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|159
1688040000000|2023-06-29 12:00:00|13694.2|13690.2|13700.4|13696.4|13706.7|13702.7|13691.1|13687.1|409
1688040300000|2023-06-29 12:05:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|300
1688040600000|2023-06-29 12:10:00|13687.9|13683.9|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|882
1688040900000|2023-06-29 12:15:00|13686.4|13682.4|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|675
1688041200000|2023-06-29 12:20:00|13691.1|13687.1|13669.2|13665.2|13691.1|13687.1|13662.9|13658.9|617
1688041500000|2023-06-29 12:25:00|13670.8|13666.8|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|543
1688041800000|2023-06-29 12:30:00|13673.9|13669.9|13609.8|13605.8|13678.6|13674.6|13597.3|13593.3|3212
1688042100000|2023-06-29 12:35:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13595.8|13591.8|1937
1688042400000|2023-06-29 12:40:00|13619.2|13615.2|13631.7|13627.7|13631.7|13627.7|13609.8|13605.8|1432
1688042700000|2023-06-29 12:45:00|13628.6|13624.6|13619.2|13615.2|13634.8|13630.8|13617.6|13613.6|1423
1688043000000|2023-06-29 12:50:00|13616.1|13612.1|13603.6|13599.6|13622.3|13618.3|13600.4|13596.4|1388
1688043300000|2023-06-29 12:55:00|13600.4|13596.4|13584.8|13580.8|13606.7|13602.7|13575.4|13571.4|1772
1688043600000|2023-06-29 13:00:00|13581.7|13577.7|13562.9|13558.9|13584.8|13580.8|13553.6|13549.6|2104
1688043900000|2023-06-29 13:05:00|13566.1|13562.1|13547.3|13543.3|13575.4|13571.4|13547.3|13543.3|1343
1688044200000|2023-06-29 13:10:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13531.7|13527.7|1467
1688044500000|2023-06-29 13:15:00|13537.9|13533.9|13562.9|13558.9|13562.9|13558.9|13537.9|13533.9|1837
1688044800000|2023-06-29 13:20:00|13566.1|13562.1|13578.6|13574.6|13581.7|13577.7|13559.8|13555.8|1036
1688045100000|2023-06-29 13:25:00|13577|13573|13562.9|13558.9|13577|13573|13550.4|13546.4|1065
1688045400000|2023-06-29 13:30:00|13561.4|13557.4|13581.7|13577.7|13584.8|13580.8|13550.4|13546.4|1280
1688045700000|2023-06-29 13:35:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|878
1688046000000|2023-06-29 13:40:00|13559.8|13555.8|13550.4|13546.4|13569.2|13565.2|13547.3|13543.3|953
1688046300000|2023-06-29 13:45:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|1061
1688046600000|2023-06-29 13:50:00|13550.4|13546.4|13544.2|13540.2|13553.6|13549.6|13528.6|13524.6|1037
1688046900000|2023-06-29 13:55:00|13547.3|13543.3|13516.1|13512.1|13547.3|13543.3|13516.1|13512.1|807
1688047200000|2023-06-29 14:00:00|13519.2|13515.2|13509.8|13505.8|13525.4|13521.4|13500.4|13496.4|2211
1688047500000|2023-06-29 14:05:00|13512.9|13508.9|13484.8|13480.8|13512.9|13508.9|13472.3|13468.3|2202
1688047800000|2023-06-29 14:10:00|13487.9|13483.9|13519.2|13515.2|13519.2|13515.2|13484.8|13480.8|1955
1688048100000|2023-06-29 14:15:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|1202
1688048400000|2023-06-29 14:20:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|1363
1688048700000|2023-06-29 14:25:00|13528.6|13524.6|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|1288
1688049000000|2023-06-29 14:30:00|13522.3|13518.3|13503.6|13499.6|13522.3|13518.3|13497.3|13493.3|1575
1688049300000|2023-06-29 14:35:00|13500.4|13496.4|13509.8|13505.8|13509.8|13505.8|13494.2|13490.2|1649
1688049600000|2023-06-29 14:40:00|13512.9|13508.9|13522.3|13518.3|13531.7|13527.7|13509.8|13505.8|1418
1688049900000|2023-06-29 14:45:00|13519.2|13515.2|13528.6|13524.6|13531.7|13527.7|13509.8|13505.8|944
1688050200000|2023-06-29 14:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13516.1|13512.1|885
1688050500000|2023-06-29 14:55:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13531.7|13527.7|1646
1688050800000|2023-06-29 15:00:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|1124
1688051100000|2023-06-29 15:05:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|796
1688051400000|2023-06-29 15:10:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|962
1688051700000|2023-06-29 15:15:00|13534.8|13530.8|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|965
1688052000000|2023-06-29 15:20:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|1099
1688052300000|2023-06-29 15:25:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13539.5|13535.5|1172
1688052600000|2023-06-29 15:30:00|13547.3|13543.3|13528.6|13524.6|13547.3|13543.3|13525.4|13521.4|789
1688052900000|2023-06-29 15:35:00|13530.1|13526.1|13531.7|13527.7|13537.9|13533.9|13522.3|13518.3|1117
1688053200000|2023-06-29 15:40:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13512.9|13508.9|810
1688053500000|2023-06-29 15:45:00|13512.9|13508.9|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|656
1688053800000|2023-06-29 15:50:00|13500.4|13496.4|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|645
1688054100000|2023-06-29 15:55:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|558
1688054400000|2023-06-29 16:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|712
1688054700000|2023-06-29 16:05:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|499
1688055000000|2023-06-29 16:10:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|402
1688055300000|2023-06-29 16:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|562
1688055600000|2023-06-29 16:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|372
1688055900000|2023-06-29 16:25:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|884
1688056200000|2023-06-29 16:30:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|582
1688056500000|2023-06-29 16:35:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|426
1688056800000|2023-06-29 16:40:00|13502|13498|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|383
1688057100000|2023-06-29 16:45:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|528
1688057400000|2023-06-29 16:50:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|328
1688057700000|2023-06-29 16:55:00|13491.1|13487.1|13487.9|13483.9|13492.6|13488.6|13484.8|13480.8|498
1688058000000|2023-06-29 17:00:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|451
1688058300000|2023-06-29 17:05:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|343
1688058600000|2023-06-29 17:10:00|13497.3|13493.3|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|374
1688058900000|2023-06-29 17:15:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|679
1688059200000|2023-06-29 17:20:00|13494.2|13490.2|13491.1|13487.1|13498.9|13494.9|13491.1|13487.1|644
1688059500000|2023-06-29 17:25:00|13494.2|13490.2|13495.8|13491.8|13500.4|13496.4|13491.1|13487.1|1083
1688059800000|2023-06-29 17:30:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|462
1688060100000|2023-06-29 17:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|481
1688060400000|2023-06-29 17:40:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|231
1688060700000|2023-06-29 17:45:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|90
1688061000000|2023-06-29 17:50:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|388
1688061300000|2023-06-29 17:55:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|250
1688061600000|2023-06-29 18:00:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|475
1688061900000|2023-06-29 18:05:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|498
1688062200000|2023-06-29 18:10:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|403
1688062500000|2023-06-29 18:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|208
1688062800000|2023-06-29 18:20:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|550
1688063100000|2023-06-29 18:25:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|627
1688063400000|2023-06-29 18:30:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|1150
1688063700000|2023-06-29 18:35:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13489.5|13485.5|460
1688064000000|2023-06-29 18:40:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|136
1688064300000|2023-06-29 18:45:00|13495.8|13491.8|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|410
1688064600000|2023-06-29 18:50:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|923
1688064900000|2023-06-29 18:55:00|13481.7|13477.7|13500.4|13496.4|13500.4|13496.4|13481.7|13477.7|1980
1688065200000|2023-06-29 19:00:00|13498.9|13494.9|13500.4|13496.4|13502|13498|13497.3|13493.3|696
1688065500000|2023-06-29 19:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|217
1688065800000|2023-06-29 19:10:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|218
1688066100000|2023-06-29 19:15:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|316
1688066400000|2023-06-29 19:20:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|199
1688066700000|2023-06-29 19:25:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|140
1688067000000|2023-06-29 19:30:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|157
1688067300000|2023-06-29 19:35:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|198
1688067600000|2023-06-29 19:40:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|999
1688067900000|2023-06-29 19:45:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|990
1688068200000|2023-06-29 19:50:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|873
1688068500000|2023-06-29 19:55:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|1685
1688068800000|2023-06-29 20:00:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|1110
1688069100000|2023-06-29 20:05:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|896
1688069400000|2023-06-29 20:10:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|463
1688069700000|2023-06-29 20:15:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|161
1688070000000|2023-06-29 20:20:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|378
1688070300000|2023-06-29 20:25:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|163
1688070600000|2023-06-29 20:30:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|231
1688070900000|2023-06-29 20:35:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|308
1688071200000|2023-06-29 20:40:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|509
1688071500000|2023-06-29 20:45:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|155
1688071800000|2023-06-29 20:50:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|216
1688072100000|2023-06-29 20:55:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13517.6|13513.6|260
1688076000000|2023-06-29 22:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|55
1688076300000|2023-06-29 22:05:00|||||||||11
1688076600000|2023-06-29 22:10:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|115
1688076900000|2023-06-29 22:15:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|213
1688077200000|2023-06-29 22:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|25
1688077800000|2023-06-29 22:30:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|74
1688078100000|2023-06-29 22:35:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|43
1688078400000|2023-06-29 22:40:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13512.9|13508.9|64
1688078700000|2023-06-29 22:45:00|||||||||6
1688079000000|2023-06-29 22:50:00|||||||||6
1688079300000|2023-06-29 22:55:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|24
1688079600000|2023-06-29 23:00:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|6
1688079900000|2023-06-29 23:05:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|28
1688080200000|2023-06-29 23:10:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|22
1688080500000|2023-06-29 23:15:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|21
1688080800000|2023-06-29 23:20:00|||||||||19
1688081100000|2023-06-29 23:25:00|13519.2|13515.2|13519.2|13515.2|13520.8|13516.8|13519.2|13515.2|12
1688081400000|2023-06-29 23:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|17
1688081700000|2023-06-29 23:35:00|||||||||10
1688082000000|2023-06-29 23:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|246
1688082300000|2023-06-29 23:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|161
1688082600000|2023-06-29 23:50:00|13527|13523|13525.4|13521.4|13527|13523|13522.3|13518.3|74
1688082900000|2023-06-29 23:55:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|27
1688083200000|2023-06-30 00:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|132
1688083500000|2023-06-30 00:05:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|62
1688083800000|2023-06-30 00:10:00|13528.6|13524.6|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|164
1688084100000|2023-06-30 00:15:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|90
1688084400000|2023-06-30 00:20:00|13516.1|13512.1|13519.2|13515.2|13520.8|13516.8|13516.1|13512.1|32
1688084700000|2023-06-30 00:25:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13517.6|13513.6|43
1688085000000|2023-06-30 00:30:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|58
1688085300000|2023-06-30 00:35:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|53
1688085600000|2023-06-30 00:40:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|58
1688085900000|2023-06-30 00:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|34
1688086200000|2023-06-30 00:50:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|83
1688086500000|2023-06-30 00:55:00|13517.6|13513.6|13517.6|13513.6|13517.6|13513.6|13516.1|13512.1|22
1688086800000|2023-06-30 01:00:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|73
1688087100000|2023-06-30 01:05:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|104
1688087400000|2023-06-30 01:10:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|102
1688087700000|2023-06-30 01:15:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|57
1688088000000|2023-06-30 01:20:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|62
1688088300000|2023-06-30 01:25:00|||||||||49
1688088600000|2023-06-30 01:30:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|61
1688088900000|2023-06-30 01:35:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|104
1688089200000|2023-06-30 01:40:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|45
1688089500000|2023-06-30 01:45:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|51
1688089800000|2023-06-30 01:50:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|101
1688090100000|2023-06-30 01:55:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|71
1688090400000|2023-06-30 02:00:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13517.6|13513.6|62
1688090700000|2023-06-30 02:05:00|||||||||8
1688091000000|2023-06-30 02:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|33
1688091300000|2023-06-30 02:15:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|37
1688091600000|2023-06-30 02:20:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|131
1688091900000|2023-06-30 02:25:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|98
1688092200000|2023-06-30 02:30:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|144
1688092500000|2023-06-30 02:35:00|||||||||7
1688092800000|2023-06-30 02:40:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|32
1688093100000|2023-06-30 02:45:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|106
1688093400000|2023-06-30 02:50:00|||||||||24
1688093700000|2023-06-30 02:55:00|||||||||22
1688094000000|2023-06-30 03:00:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|61
1688094300000|2023-06-30 03:05:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|72
1688094600000|2023-06-30 03:10:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|109
1688094900000|2023-06-30 03:15:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|91
1688095200000|2023-06-30 03:20:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13514.5|13510.5|38
1688095500000|2023-06-30 03:25:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|16
1688095800000|2023-06-30 03:30:00|||||||||7
1688096100000|2023-06-30 03:35:00|||||||||15
1688096400000|2023-06-30 03:40:00|||||||||14
1688096700000|2023-06-30 03:45:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|40
1688097000000|2023-06-30 03:50:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|44
1688097300000|2023-06-30 03:55:00|||||||||2
1688097600000|2023-06-30 04:00:00|||||||||29
1688097900000|2023-06-30 04:05:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|42
1688098200000|2023-06-30 04:10:00|||||||||4
1688098500000|2023-06-30 04:15:00|||||||||14
1688098800000|2023-06-30 04:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|16
1688099100000|2023-06-30 04:25:00|||||||||14
1688099400000|2023-06-30 04:30:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|214
1688099700000|2023-06-30 04:35:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|28
1688100000000|2023-06-30 04:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|25
1688100300000|2023-06-30 04:45:00|||||||||8
1688100600000|2023-06-30 04:50:00|||||||||2
1688100900000|2023-06-30 04:55:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|91
1688101200000|2023-06-30 05:00:00|||||||||32
1688101500000|2023-06-30 05:05:00|||||||||52
1688101800000|2023-06-30 05:10:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|73
1688102100000|2023-06-30 05:15:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|60
1688102400000|2023-06-30 05:20:00|||||||||41
1688102700000|2023-06-30 05:25:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|38
1688103000000|2023-06-30 05:30:00|||||||||16
1688103300000|2023-06-30 05:35:00|||||||||22
1688103600000|2023-06-30 05:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|117
1688103900000|2023-06-30 05:45:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|26
1688104200000|2023-06-30 05:50:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|26
1688104500000|2023-06-30 05:55:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|69
1688104800000|2023-06-30 06:00:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|150
1688105100000|2023-06-30 06:05:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|120
1688105400000|2023-06-30 06:10:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|54
1688105700000|2023-06-30 06:15:00|13506.7|13502.7|13502|13498|13509.8|13505.8|13500.4|13496.4|115
1688106000000|2023-06-30 06:20:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|110
1688106300000|2023-06-30 06:25:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|133
1688106600000|2023-06-30 06:30:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13497.3|13493.3|192
1688106900000|2023-06-30 06:35:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|180
1688107200000|2023-06-30 06:40:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|210
1688107500000|2023-06-30 06:45:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|257
1688107800000|2023-06-30 06:50:00|13508.3|13504.3|13494.2|13490.2|13508.3|13504.3|13491.1|13487.1|220
1688108100000|2023-06-30 06:55:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|370
1688108400000|2023-06-30 07:00:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13472.3|13468.3|390
1688108700000|2023-06-30 07:05:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|225
1688109000000|2023-06-30 07:10:00|13478.6|13474.6|13494.2|13490.2|13494.2|13490.2|13478.6|13474.6|141
1688109300000|2023-06-30 07:15:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|372
1688109600000|2023-06-30 07:20:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|156
1688109900000|2023-06-30 07:25:00|13484.8|13480.8|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|248
1688110200000|2023-06-30 07:30:00|13492.6|13488.6|13484.8|13480.8|13494.2|13490.2|13475.4|13471.4|299
1688110500000|2023-06-30 07:35:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|146
1688110800000|2023-06-30 07:40:00|13478.6|13474.6|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|328
1688111100000|2023-06-30 07:45:00|13470.8|13466.8|13453.6|13449.6|13472.3|13468.3|13453.6|13449.6|475
1688111400000|2023-06-30 07:50:00|13455.1|13451.1|13450.4|13446.4|13461.4|13457.4|13447.3|13443.3|693
1688111700000|2023-06-30 07:55:00|13453.6|13449.6|13448.9|13444.9|13456.7|13452.7|13444.2|13440.2|328
1688112000000|2023-06-30 08:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|290
1688112300000|2023-06-30 08:05:00|13444.2|13440.2|13450.4|13446.4|13455.1|13451.1|13444.2|13440.2|377
1688112600000|2023-06-30 08:10:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|569
1688112900000|2023-06-30 08:15:00|13442.6|13438.6|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|272
1688113200000|2023-06-30 08:20:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|158
1688113500000|2023-06-30 08:25:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13445.8|13441.8|162
1688113800000|2023-06-30 08:30:00|13448.9|13444.9|13455.1|13451.1|13455.1|13451.1|13444.2|13440.2|149
1688114100000|2023-06-30 08:35:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|129
1688114400000|2023-06-30 08:40:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|176
1688114700000|2023-06-30 08:45:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|438
1688115000000|2023-06-30 08:50:00|13462.9|13458.9|13466.1|13462.1|13467.6|13463.6|13459.8|13455.8|411
1688115300000|2023-06-30 08:55:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|467
1688115600000|2023-06-30 09:00:00|13466.1|13462.1|13459.8|13455.8|13472.3|13468.3|13453.6|13449.6|556
1688115900000|2023-06-30 09:05:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|267
1688116200000|2023-06-30 09:10:00|13466.1|13462.1|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|94
1688116500000|2023-06-30 09:15:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13455.1|13451.1|250
1688116800000|2023-06-30 09:20:00|13462.9|13458.9|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|150
1688117100000|2023-06-30 09:25:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|167
1688117400000|2023-06-30 09:30:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|286
1688117700000|2023-06-30 09:35:00|13470.8|13466.8|13459.8|13455.8|13473.9|13469.9|13459.8|13455.8|379
1688118000000|2023-06-30 09:40:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|169
1688118300000|2023-06-30 09:45:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|375
1688118600000|2023-06-30 09:50:00|13458.3|13454.3|13452|13448|13458.3|13454.3|13447.3|13443.3|139
1688118900000|2023-06-30 09:55:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|262
1688119200000|2023-06-30 10:00:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|228
1688119500000|2023-06-30 10:05:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|97
1688119800000|2023-06-30 10:10:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13458.3|13454.3|224
1688120100000|2023-06-30 10:15:00|13469.2|13465.2|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|282
1688120400000|2023-06-30 10:20:00|13470.8|13466.8|13470.8|13466.8|13475.4|13471.4|13466.1|13462.1|110
1688120700000|2023-06-30 10:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|152
1688121000000|2023-06-30 10:30:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|188
1688121300000|2023-06-30 10:35:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|67
1688121600000|2023-06-30 10:40:00|13462.9|13458.9|13470.8|13466.8|13473.9|13469.9|13462.9|13458.9|296
1688121900000|2023-06-30 10:45:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|185
1688122200000|2023-06-30 10:50:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|145
1688122500000|2023-06-30 10:55:00|13472.3|13468.3|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|273
1688122800000|2023-06-30 11:00:00|13477|13473|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|424
1688123100000|2023-06-30 11:05:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13467.6|13463.6|178
1688123400000|2023-06-30 11:10:00|13473.9|13469.9|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|217
1688123700000|2023-06-30 11:15:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|514
1688124000000|2023-06-30 11:20:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|286
1688124300000|2023-06-30 11:25:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|167
1688124600000|2023-06-30 11:30:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13470.8|13466.8|125
1688124900000|2023-06-30 11:35:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|184
1688125200000|2023-06-30 11:40:00|13473.9|13469.9|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|482
1688125500000|2023-06-30 11:45:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|432
1688125800000|2023-06-30 11:50:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|238
1688126100000|2023-06-30 11:55:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|484
1688126400000|2023-06-30 12:00:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|403
1688126700000|2023-06-30 12:05:00|13464.5|13460.5|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|672
1688127000000|2023-06-30 12:10:00|13475.4|13471.4|13491.1|13487.1|13494.2|13490.2|13475.4|13471.4|1122
1688127300000|2023-06-30 12:15:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13486.4|13482.4|880
1688127600000|2023-06-30 12:20:00|13497.3|13493.3|13484.8|13480.8|13497.3|13493.3|13478.6|13474.6|1087
1688127900000|2023-06-30 12:25:00|13481.7|13477.7|13483.3|13479.3|13491.1|13487.1|13478.6|13474.6|856
1688128200000|2023-06-30 12:30:00|13481.7|13477.7|13512.9|13508.9|13522.3|13518.3|13480.1|13476.1|2017
1688128500000|2023-06-30 12:35:00|13509.8|13505.8|13522.3|13518.3|13528.6|13524.6|13500.4|13496.4|1096
1688128800000|2023-06-30 12:40:00|13523.9|13519.9|13541.1|13537.1|13544.2|13540.2|13519.2|13515.2|1672
1688129100000|2023-06-30 12:45:00|13542.6|13538.6|13547.3|13543.3|13562.9|13558.9|13534.8|13530.8|1513
1688129400000|2023-06-30 12:50:00|13544.2|13540.2|13537.9|13533.9|13556.7|13552.7|13534.8|13530.8|1020
1688129700000|2023-06-30 12:55:00|13541.1|13537.1|13550.4|13546.4|13556.7|13552.7|13539.5|13535.5|1354
1688130000000|2023-06-30 13:00:00|13547.3|13543.3|13569.2|13565.2|13569.2|13565.2|13544.2|13540.2|1537
1688130300000|2023-06-30 13:05:00|13572.3|13568.3|13550.4|13546.4|13572.3|13568.3|13547.3|13543.3|2066
1688130600000|2023-06-30 13:10:00|13548.9|13544.9|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|947
1688130900000|2023-06-30 13:15:00|13553.6|13549.6|13548.9|13544.9|13556.7|13552.7|13547.3|13543.3|693
1688131200000|2023-06-30 13:20:00|13550.4|13546.4|13534.8|13530.8|13556.7|13552.7|13534.8|13530.8|827
1688131500000|2023-06-30 13:25:00|13537.9|13533.9|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|699
1688131800000|2023-06-30 13:30:00|13534.8|13530.8|13522.3|13518.3|13541.1|13537.1|13512.9|13508.9|1763
1688132100000|2023-06-30 13:35:00|13525.4|13521.4|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|1159
1688132400000|2023-06-30 13:40:00|13522.3|13518.3|13541.1|13537.1|13547.3|13543.3|13522.3|13518.3|1443
1688132700000|2023-06-30 13:45:00|13544.2|13540.2|13534.8|13530.8|13559.8|13555.8|13534.8|13530.8|1575
1688133000000|2023-06-30 13:50:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13516.1|13512.1|1489
1688133300000|2023-06-30 13:55:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|1202
1688133600000|2023-06-30 14:00:00|13517.6|13513.6|13531.7|13527.7|13541.1|13537.1|13516.1|13512.1|1223
1688133900000|2023-06-30 14:05:00|13528.6|13524.6|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1661
1688134200000|2023-06-30 14:10:00|13522.3|13518.3|13556.7|13552.7|13556.7|13552.7|13519.2|13515.2|1451
1688134500000|2023-06-30 14:15:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13547.3|13543.3|905
1688134800000|2023-06-30 14:20:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13541.1|13537.1|628
1688135100000|2023-06-30 14:25:00|13550.4|13546.4|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|793
1688135400000|2023-06-30 14:30:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13553.6|13549.6|1025
1688135700000|2023-06-30 14:35:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13534.8|13530.8|2852
1688136000000|2023-06-30 14:40:00|13566.1|13562.1|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|1892
1688136300000|2023-06-30 14:45:00|13567.6|13563.6|13578.6|13574.6|13578.6|13574.6|13559.8|13555.8|792
1688136600000|2023-06-30 14:50:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|918
1688136900000|2023-06-30 14:55:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13572.3|13568.3|1756
1688137200000|2023-06-30 15:00:00|13587.9|13583.9|13584.8|13580.8|13597.3|13593.3|13575.4|13571.4|5196
1688137500000|2023-06-30 15:05:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|931
1688137800000|2023-06-30 15:10:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|657
1688138100000|2023-06-30 15:15:00|13600.4|13596.4|13606.7|13602.7|13612.9|13608.9|13600.4|13596.4|1095
1688138400000|2023-06-30 15:20:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|1127
1688138700000|2023-06-30 15:25:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|907
1688139000000|2023-06-30 15:30:00|13619.2|13615.2|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|1570
1688139300000|2023-06-30 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|1078
1688139600000|2023-06-30 15:40:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|1071
1688139900000|2023-06-30 15:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13597.3|13593.3|918
1688140200000|2023-06-30 15:50:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|441
1688140500000|2023-06-30 15:55:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1430
1688140800000|2023-06-30 16:00:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|698
1688141100000|2023-06-30 16:05:00|13609.8|13605.8|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|371
1688141400000|2023-06-30 16:10:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|550
1688141700000|2023-06-30 16:15:00|13586.4|13582.4|13594.2|13590.2|13594.2|13590.2|13586.4|13582.4|448
1688142000000|2023-06-30 16:20:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13581.7|13577.7|488
1688142300000|2023-06-30 16:25:00|13587.9|13583.9|13591.1|13587.1|13592.6|13588.6|13587.9|13583.9|3950
1688142600000|2023-06-30 16:30:00|13594.2|13590.2|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|545
1688142900000|2023-06-30 16:35:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|456
1688143200000|2023-06-30 16:40:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|288
1688143500000|2023-06-30 16:45:00|13605.1|13601.1|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|656
1688143800000|2023-06-30 16:50:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|403
1688144100000|2023-06-30 16:55:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|453
1688144400000|2023-06-30 17:00:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|761
1688144700000|2023-06-30 17:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|293
1688145000000|2023-06-30 17:10:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|609
1688145300000|2023-06-30 17:15:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|344
1688145600000|2023-06-30 17:20:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13617.6|13613.6|634
1688145900000|2023-06-30 17:25:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|664
1688146200000|2023-06-30 17:30:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|100
1688146500000|2023-06-30 17:35:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|319
1688146800000|2023-06-30 17:40:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|534
1688147100000|2023-06-30 17:45:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|480
1688147400000|2023-06-30 17:50:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|499
1688147700000|2023-06-30 17:55:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|242
1688148000000|2023-06-30 18:00:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|530
1688148300000|2023-06-30 18:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|385
1688148600000|2023-06-30 18:10:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|465
1688148900000|2023-06-30 18:15:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|390
1688149200000|2023-06-30 18:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|1117
1688149500000|2023-06-30 18:25:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|621
1688149800000|2023-06-30 18:30:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1051
1688150100000|2023-06-30 18:35:00|13628.6|13624.6|13633.3|13629.3|13634.8|13630.8|13619.2|13615.2|990
1688150400000|2023-06-30 18:40:00|13631.7|13627.7|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|338
1688150700000|2023-06-30 18:45:00|13628.6|13624.6|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|666
1688151000000|2023-06-30 18:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|657
1688151300000|2023-06-30 18:55:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|2751
1688151600000|2023-06-30 19:00:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|1474
1688151900000|2023-06-30 19:05:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|1744
1688152200000|2023-06-30 19:10:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|1190
1688152500000|2023-06-30 19:15:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|1056
1688152800000|2023-06-30 19:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|5110
1688153100000|2023-06-30 19:25:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|1113
1688153400000|2023-06-30 19:30:00|13650.4|13646.4|13662.9|13658.9|13662.9|13658.9|13647.3|13643.3|2574
1688153700000|2023-06-30 19:35:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|1844
1688154000000|2023-06-30 19:40:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|2333
1688154300000|2023-06-30 19:45:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|2858
1688154600000|2023-06-30 19:50:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|3348
1688154900000|2023-06-30 19:55:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13631.7|13627.7|12144
1688155200000|2023-06-30 20:00:00|13666.1|13662.1|13641.1|13637.1|13666.1|13662.1|13631.7|13627.7|8477
1688155500000|2023-06-30 20:05:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13631.7|13627.7|3088
1688155800000|2023-06-30 20:10:00|13641.1|13637.1|13625.4|13621.4|13641.1|13637.1|13619.2|13615.2|1829
1688156100000|2023-06-30 20:15:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|389
1688156400000|2023-06-30 20:20:00|13631.7|13627.7|13612.9|13608.9|13631.7|13627.7|13609.8|13605.8|1083
1688156700000|2023-06-30 20:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|1793
1688157000000|2023-06-30 20:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|506
1688157300000|2023-06-30 20:35:00|13614.5|13610.5|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|407
1688157600000|2023-06-30 20:40:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|466
1688157900000|2023-06-30 20:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|219
1688158200000|2023-06-30 20:50:00|13606.7|13602.7|13611.4|13607.4|13611.4|13607.4|13606.7|13602.7|363
1688158500000|2023-06-30 20:55:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|205
1685577600000|2023-06-01 00:00:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|88
1685577900000|2023-06-01 00:05:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13692.6|13688.6|188
1685578200000|2023-06-01 00:10:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|77
1685578500000|2023-06-01 00:15:00|13700.4|13696.4|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|114
1685578800000|2023-06-01 00:20:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|24
1685579100000|2023-06-01 00:25:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|30
1685579400000|2023-06-01 00:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|43
1685579700000|2023-06-01 00:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|21
1685580000000|2023-06-01 00:40:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|71
1685580300000|2023-06-01 00:45:00|13703.6|13699.6|13705.1|13701.1|13706.7|13702.7|13703.6|13699.6|46
1685580600000|2023-06-01 00:50:00|13703.6|13699.6|13698.9|13694.9|13706.7|13702.7|13697.3|13693.3|71
1685580900000|2023-06-01 00:55:00|13697.3|13693.3|13698.9|13694.9|13700.4|13696.4|13697.3|13693.3|112
1685581200000|2023-06-01 01:00:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|68
1685581500000|2023-06-01 01:05:00|||||||||35
1685581800000|2023-06-01 01:10:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|134
1685582100000|2023-06-01 01:15:00|13691.1|13687.1|13697.3|13693.3|13698.9|13694.9|13691.1|13687.1|167
1685582400000|2023-06-01 01:20:00|13698.9|13694.9|13703.6|13699.6|13703.6|13699.6|13698.9|13694.9|48
1685582700000|2023-06-01 01:25:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|211
1685583000000|2023-06-01 01:30:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|207
1685583300000|2023-06-01 01:35:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|98
1685583600000|2023-06-01 01:40:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|134
1685583900000|2023-06-01 01:45:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13675.4|13671.4|196
1685584200000|2023-06-01 01:50:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|152
1685584500000|2023-06-01 01:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|129
1685584800000|2023-06-01 02:00:00|13677|13673|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|35
1685585100000|2023-06-01 02:05:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|65
1685585400000|2023-06-01 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|53
1685585700000|2023-06-01 02:15:00|||||||||90
1685586000000|2023-06-01 02:20:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|51
1685586300000|2023-06-01 02:25:00|||||||||22
1685586600000|2023-06-01 02:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|78
1685586900000|2023-06-01 02:35:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|141
1685587200000|2023-06-01 02:40:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|99
1685587500000|2023-06-01 02:45:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|82
1685587800000|2023-06-01 02:50:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|94
1685588100000|2023-06-01 02:55:00|||||||||15
1685588400000|2023-06-01 03:00:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|133
1685588700000|2023-06-01 03:05:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|37
1685589000000|2023-06-01 03:10:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|87
1685589300000|2023-06-01 03:15:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1685589600000|2023-06-01 03:20:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|12
1685589900000|2023-06-01 03:25:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|54
1685590200000|2023-06-01 03:30:00|13666.1|13662.1|13666.1|13662.1|13667.6|13663.6|13662.9|13658.9|81
1685590500000|2023-06-01 03:35:00|13664.5|13660.5|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|76
1685590800000|2023-06-01 03:40:00|||||||||15
1685591100000|2023-06-01 03:45:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|74
1685591400000|2023-06-01 03:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|46
1685591700000|2023-06-01 03:55:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|110
1685592000000|2023-06-01 04:00:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|83
1685592300000|2023-06-01 04:05:00|13661.4|13657.4|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|37
1685592600000|2023-06-01 04:10:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|79
1685592900000|2023-06-01 04:15:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|73
1685593200000|2023-06-01 04:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|160
1685593500000|2023-06-01 04:25:00|||||||||24
1685593800000|2023-06-01 04:30:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|53
1685594100000|2023-06-01 04:35:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|17
1685594400000|2023-06-01 04:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|14
1685594700000|2023-06-01 04:45:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|41
1685595000000|2023-06-01 04:50:00|||||||||12
1685595300000|2023-06-01 04:55:00|||||||||3
1685595600000|2023-06-01 05:00:00|||||||||13
1685595900000|2023-06-01 05:05:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|76
1685596200000|2023-06-01 05:10:00|||||||||10
1685596500000|2023-06-01 05:15:00|||||||||54
1685596800000|2023-06-01 05:20:00|||||||||7
1685597100000|2023-06-01 05:25:00|13656.7|13652.7|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|65
1685597400000|2023-06-01 05:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|62
1685597700000|2023-06-01 05:35:00|13658.3|13654.3|13653.6|13649.6|13658.3|13654.3|13653.6|13649.6|80
1685598000000|2023-06-01 05:40:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|154
1685598300000|2023-06-01 05:45:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|21
1685598600000|2023-06-01 05:50:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|29
1685598900000|2023-06-01 05:55:00|||||||||24
1685599200000|2023-06-01 06:00:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|152
1685599500000|2023-06-01 06:05:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|168
1685599800000|2023-06-01 06:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|225
1685600100000|2023-06-01 06:15:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|94
1685600400000|2023-06-01 06:20:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|166
1685600700000|2023-06-01 06:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|96
1685601000000|2023-06-01 06:30:00|13669.2|13665.2|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|117
1685601300000|2023-06-01 06:35:00|13661.4|13657.4|13656.7|13652.7|13661.4|13657.4|13653.6|13649.6|267
1685601600000|2023-06-01 06:40:00|13653.6|13649.6|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|817
1685601900000|2023-06-01 06:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13641.1|13637.1|466
1685602200000|2023-06-01 06:50:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|464
1685602500000|2023-06-01 06:55:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|233
1685602800000|2023-06-01 07:00:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|276
1685603100000|2023-06-01 07:05:00|13637.9|13633.9|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|363
1685603400000|2023-06-01 07:10:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|718
1685603700000|2023-06-01 07:15:00|13630.1|13626.1|13634.8|13630.8|13641.1|13637.1|13628.6|13624.6|200
1685604000000|2023-06-01 07:20:00|13631.7|13627.7|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|315
1685604300000|2023-06-01 07:25:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|349
1685604600000|2023-06-01 07:30:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|250
1685604900000|2023-06-01 07:35:00|13630.1|13626.1|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|301
1685605200000|2023-06-01 07:40:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|579
1685605500000|2023-06-01 07:45:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|113
1685605800000|2023-06-01 07:50:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|240
1685606100000|2023-06-01 07:55:00|13642.6|13638.6|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|168
1685606400000|2023-06-01 08:00:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|429
1685606700000|2023-06-01 08:05:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|90
1685607000000|2023-06-01 08:10:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|212
1685607300000|2023-06-01 08:15:00|13631.7|13627.7|13631.7|13627.7|13636.4|13632.4|13631.7|13627.7|195
1685607600000|2023-06-01 08:20:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|87
1685607900000|2023-06-01 08:25:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13633.3|13629.3|122
1685608200000|2023-06-01 08:30:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|93
1685608500000|2023-06-01 08:35:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|76
1685608800000|2023-06-01 08:40:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|148
1685609100000|2023-06-01 08:45:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|100
1685609400000|2023-06-01 08:50:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|227
1685609700000|2023-06-01 08:55:00|13644.2|13640.2|13647.3|13643.3|13653.6|13649.6|13637.9|13633.9|496
1685610000000|2023-06-01 09:00:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|243
1685610300000|2023-06-01 09:05:00|13642.6|13638.6|13641.1|13637.1|13645.8|13641.8|13641.1|13637.1|106
1685610600000|2023-06-01 09:10:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|483
1685610900000|2023-06-01 09:15:00|13641.1|13637.1|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|157
1685611200000|2023-06-01 09:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|105
1685611500000|2023-06-01 09:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|48
1685611800000|2023-06-01 09:30:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|125
1685612100000|2023-06-01 09:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|131
1685612400000|2023-06-01 09:40:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1685612700000|2023-06-01 09:45:00|13641.1|13637.1|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|70
1685613000000|2023-06-01 09:50:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|60
1685613300000|2023-06-01 09:55:00|13637.9|13633.9|13633.3|13629.3|13641.1|13637.1|13631.7|13627.7|204
1685613600000|2023-06-01 10:00:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|113
1685613900000|2023-06-01 10:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|62
1685614200000|2023-06-01 10:10:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|45
1685614500000|2023-06-01 10:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|245
1685614800000|2023-06-01 10:20:00|13634.8|13630.8|13639.5|13635.5|13641.1|13637.1|13634.8|13630.8|66
1685615100000|2023-06-01 10:25:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|84
1685615400000|2023-06-01 10:30:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|46
1685615700000|2023-06-01 10:35:00|13644.2|13640.2|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|230
1685616000000|2023-06-01 10:40:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|267
1685616300000|2023-06-01 10:45:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|414
1685616600000|2023-06-01 10:50:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|305
1685616900000|2023-06-01 10:55:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13658.3|13654.3|98
1685617200000|2023-06-01 11:00:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|172
1685617500000|2023-06-01 11:05:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|116
1685617800000|2023-06-01 11:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1685618100000|2023-06-01 11:15:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|162
1685618400000|2023-06-01 11:20:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|464
1685618700000|2023-06-01 11:25:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|480
1685619000000|2023-06-01 11:30:00|13675.4|13671.4|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|154
1685619300000|2023-06-01 11:35:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|384
1685619600000|2023-06-01 11:40:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|328
1685619900000|2023-06-01 11:45:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|486
1685620200000|2023-06-01 11:50:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|310
1685620500000|2023-06-01 11:55:00|13687.9|13683.9|13712.9|13708.9|13716.1|13712.1|13687.9|13683.9|1529
1685620800000|2023-06-01 12:00:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13709.8|13705.8|1451
1685621100000|2023-06-01 12:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|789
1685621400000|2023-06-01 12:10:00|13719.2|13715.2|13716.1|13712.1|13728.6|13724.6|13711.4|13707.4|917
1685621700000|2023-06-01 12:15:00|13720.8|13716.8|13722.3|13718.3|13731.7|13727.7|13686.4|13682.4|1937
1685622000000|2023-06-01 12:20:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13700.4|13696.4|1915
1685622300000|2023-06-01 12:25:00|13714.5|13710.5|13708.3|13704.3|13719.2|13715.2|13706.7|13702.7|1014
1685622600000|2023-06-01 12:30:00|13711.4|13707.4|13737.9|13733.9|13747.3|13743.3|13709.8|13705.8|2122
1685622900000|2023-06-01 12:35:00|13736.4|13732.4|13756.7|13752.7|13762.9|13758.9|13731.7|13727.7|1912
1685623200000|2023-06-01 12:40:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13744.2|13740.2|1413
1685623500000|2023-06-01 12:45:00|13753.6|13749.6|13769.2|13765.2|13769.2|13765.2|13753.6|13749.6|1605
1685623800000|2023-06-01 12:50:00|13772.3|13768.3|13787.9|13783.9|13787.9|13783.9|13772.3|13768.3|1985
1685624100000|2023-06-01 12:55:00|13784.8|13780.8|13784.8|13780.8|13792.6|13788.6|13781.7|13777.7|1944
1685624400000|2023-06-01 13:00:00|13781.7|13777.7|13769.2|13765.2|13787.9|13783.9|13766.1|13762.1|2134
1685624700000|2023-06-01 13:05:00|13772.3|13768.3|13778.6|13774.6|13784.8|13780.8|13772.3|13768.3|1666
1685625000000|2023-06-01 13:10:00|13775.4|13771.4|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|885
1685625300000|2023-06-01 13:15:00|13773.9|13769.9|13791.1|13787.1|13791.1|13787.1|13772.3|13768.3|625
1685625600000|2023-06-01 13:20:00|13787.9|13783.9|13775.4|13771.4|13787.9|13783.9|13772.3|13768.3|1715
1685625900000|2023-06-01 13:25:00|13773.9|13769.9|13791.1|13787.1|13794.2|13790.2|13773.9|13769.9|1201
1685626200000|2023-06-01 13:30:00|13787.9|13783.9|13812.9|13808.9|13816.1|13812.1|13787.9|13783.9|1560
1685626500000|2023-06-01 13:35:00|13809.8|13805.8|13800.4|13796.4|13816.1|13812.1|13797.3|13793.3|1563
1685626800000|2023-06-01 13:40:00|13802|13798|13795.8|13791.8|13806.7|13802.7|13795.8|13791.8|1389
1685627100000|2023-06-01 13:45:00|13794.2|13790.2|13784.8|13780.8|13797.3|13793.3|13781.7|13777.7|1241
1685627400000|2023-06-01 13:50:00|13781.7|13777.7|13787.9|13783.9|13797.3|13793.3|13781.7|13777.7|631
1685627700000|2023-06-01 13:55:00|13784.8|13780.8|13791.1|13787.1|13797.3|13793.3|13778.6|13774.6|1367
1685628000000|2023-06-01 14:00:00|13789.5|13785.5|13797.3|13793.3|13834.8|13830.8|13789.5|13785.5|2221
1685628300000|2023-06-01 14:05:00|13800.4|13796.4|13794.2|13790.2|13803.6|13799.6|13787.9|13783.9|2228
1685628600000|2023-06-01 14:10:00|13791.1|13787.1|13784.8|13780.8|13791.1|13787.1|13770.8|13766.8|1720
1685628900000|2023-06-01 14:15:00|13786.4|13782.4|13794.2|13790.2|13800.4|13796.4|13784.8|13780.8|1316
1685629200000|2023-06-01 14:20:00|13792.6|13788.6|13787.9|13783.9|13800.4|13796.4|13784.8|13780.8|1174
1685629500000|2023-06-01 14:25:00|13784.8|13780.8|13775.4|13771.4|13787.9|13783.9|13769.2|13765.2|773
1685629800000|2023-06-01 14:30:00|13772.3|13768.3|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|746
1685630100000|2023-06-01 14:35:00|13769.2|13765.2|13752|13748|13769.2|13765.2|13750.4|13746.4|959
1685630400000|2023-06-01 14:40:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|1291
1685630700000|2023-06-01 14:45:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|2486
1685631000000|2023-06-01 14:50:00|13741.1|13737.1|13734.8|13730.8|13750.4|13746.4|13734.8|13730.8|1577
1685631300000|2023-06-01 14:55:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13734.8|13730.8|1002
1685631600000|2023-06-01 15:00:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|655
1685631900000|2023-06-01 15:05:00|13747.3|13743.3|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|502
1685632200000|2023-06-01 15:10:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|840
1685632500000|2023-06-01 15:15:00|13731.7|13727.7|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|998
1685632800000|2023-06-01 15:20:00|13731.7|13727.7|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|387
1685633100000|2023-06-01 15:25:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|889
1685633400000|2023-06-01 15:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|707
1685633700000|2023-06-01 15:35:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|482
1685634000000|2023-06-01 15:40:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|385
1685634300000|2023-06-01 15:45:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|367
1685634600000|2023-06-01 15:50:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|370
1685634900000|2023-06-01 15:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|642
1685635200000|2023-06-01 16:00:00|13752|13748|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|386
1685635500000|2023-06-01 16:05:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|339
1685635800000|2023-06-01 16:10:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|693
1685636100000|2023-06-01 16:15:00|13747.3|13743.3|13734.8|13730.8|13747.3|13743.3|13734.8|13730.8|228
1685636400000|2023-06-01 16:20:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|521
1685636700000|2023-06-01 16:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|503
1685637000000|2023-06-01 16:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|389
1685637300000|2023-06-01 16:35:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|280
1685637600000|2023-06-01 16:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|273
1685637900000|2023-06-01 16:45:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|711
1685638200000|2023-06-01 16:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|336
1685638500000|2023-06-01 16:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|413
1685638800000|2023-06-01 17:00:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|339
1685639100000|2023-06-01 17:05:00|13723.9|13719.9|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|576
1685639400000|2023-06-01 17:10:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|620
1685639700000|2023-06-01 17:15:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|113
1685640000000|2023-06-01 17:20:00|13727|13723|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|248
1685640300000|2023-06-01 17:25:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|263
1685640600000|2023-06-01 17:30:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|383
1685640900000|2023-06-01 17:35:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|152
1685641200000|2023-06-01 17:40:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|138
1685641500000|2023-06-01 17:45:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|171
1685641800000|2023-06-01 17:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|116
1685642100000|2023-06-01 17:55:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|224
1685642400000|2023-06-01 18:00:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|133
1685642700000|2023-06-01 18:05:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|110
1685643000000|2023-06-01 18:10:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|158
1685643300000|2023-06-01 18:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|351
1685643600000|2023-06-01 18:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|301
1685643900000|2023-06-01 18:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|499
1685644200000|2023-06-01 18:30:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|396
1685644500000|2023-06-01 18:35:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|393
1685644800000|2023-06-01 18:40:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|666
1685645100000|2023-06-01 18:45:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|134
1685645400000|2023-06-01 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13752|13748|697
1685645700000|2023-06-01 18:55:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13747.3|13743.3|1013
1685646000000|2023-06-01 19:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|1172
1685646300000|2023-06-01 19:05:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|347
1685646600000|2023-06-01 19:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|470
1685646900000|2023-06-01 19:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|407
1685647200000|2023-06-01 19:20:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|237
1685647500000|2023-06-01 19:25:00|13755.1|13751.1|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|337
1685647800000|2023-06-01 19:30:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|564
1685648100000|2023-06-01 19:35:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|271
1685648400000|2023-06-01 19:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|409
1685648700000|2023-06-01 19:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|530
1685649000000|2023-06-01 19:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|800
1685649300000|2023-06-01 19:55:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|1722
1685649600000|2023-06-01 20:00:00|13766.1|13762.1|13778.6|13774.6|13781.7|13777.7|13766.1|13762.1|1721
1685649900000|2023-06-01 20:05:00|13781.7|13777.7|13781.7|13777.7|13784.8|13780.8|13778.6|13774.6|848
1685650200000|2023-06-01 20:10:00|13783.3|13779.3|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|120
1685650500000|2023-06-01 20:15:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|249
1685650800000|2023-06-01 20:20:00|13778.6|13774.6|13775.4|13771.4|13781.7|13777.7|13772.3|13768.3|669
1685651100000|2023-06-01 20:25:00|13778.6|13774.6|13778.6|13774.6|13778.6|13774.6|13775.4|13771.4|542
1685651400000|2023-06-01 20:30:00|13775.4|13771.4|13784.8|13780.8|13784.8|13780.8|13775.4|13771.4|1161
1685651700000|2023-06-01 20:35:00|13781.7|13777.7|13787.9|13783.9|13791.1|13787.1|13781.7|13777.7|529
1685652000000|2023-06-01 20:40:00|13784.8|13780.8|13781.7|13777.7|13784.8|13780.8|13781.7|13777.7|460
1685652300000|2023-06-01 20:45:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|160
1685652600000|2023-06-01 20:50:00|13786.4|13782.4|13784.8|13780.8|13786.4|13782.4|13784.8|13780.8|168
1685652900000|2023-06-01 20:55:00|13787.9|13783.9|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|371
1685656800000|2023-06-01 22:00:00|13783.3|13779.3|13778.6|13774.6|13783.3|13779.3|13775.4|13771.4|61
1685657100000|2023-06-01 22:05:00|||||||||4
1685657400000|2023-06-01 22:10:00|||||||||3
1685657700000|2023-06-01 22:15:00|13775.4|13771.4|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|48
1685658000000|2023-06-01 22:20:00|13777|13773|13775.4|13771.4|13777|13773|13775.4|13771.4|30
1685658600000|2023-06-01 22:30:00|13777|13773|13772.3|13768.3|13777|13773|13772.3|13768.3|50
1685658900000|2023-06-01 22:35:00|13773.9|13769.9|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|31
1685659200000|2023-06-01 22:40:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|15
1685659500000|2023-06-01 22:45:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|14
1685659800000|2023-06-01 22:50:00|||||||||1
1685660700000|2023-06-01 23:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|28
1685661000000|2023-06-01 23:10:00|||||||||13
1685661300000|2023-06-01 23:15:00|||||||||6
1685661600000|2023-06-01 23:20:00|13770.8|13766.8|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|17
1685662200000|2023-06-01 23:30:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|28
1685662500000|2023-06-01 23:35:00|13769.2|13765.2|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|16
1685662800000|2023-06-01 23:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|77
1685663100000|2023-06-01 23:45:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|56
1685663400000|2023-06-01 23:50:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|30
1685664000000|2023-06-02 00:00:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|100
1685664300000|2023-06-02 00:05:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13770.8|13766.8|41
1685664600000|2023-06-02 00:10:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|58
1685664900000|2023-06-02 00:15:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|130
1685665200000|2023-06-02 00:20:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|56
1685665500000|2023-06-02 00:25:00|13766.1|13762.1|13769.2|13765.2|13769.2|13765.2|13766.1|13762.1|43
1685665800000|2023-06-02 00:30:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|33
1685666100000|2023-06-02 00:35:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|11
1685666400000|2023-06-02 00:40:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|51
1685666700000|2023-06-02 00:45:00|13770.8|13766.8|13766.1|13762.1|13772.3|13768.3|13762.9|13758.9|116
1685667000000|2023-06-02 00:50:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|18
1685667300000|2023-06-02 00:55:00|||||||||7
1685667600000|2023-06-02 01:00:00|13772.3|13768.3|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|97
1685667900000|2023-06-02 01:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|41
1685668200000|2023-06-02 01:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|45
1685668500000|2023-06-02 01:15:00|||||||||8
1685668800000|2023-06-02 01:20:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|40
1685669100000|2023-06-02 01:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|56
1685669400000|2023-06-02 01:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|45
1685669700000|2023-06-02 01:35:00|||||||||71
1685670000000|2023-06-02 01:40:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|26
1685670300000|2023-06-02 01:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685670600000|2023-06-02 01:50:00|||||||||1
1685670900000|2023-06-02 01:55:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|50
1685671200000|2023-06-02 02:00:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|95
1685671500000|2023-06-02 02:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685671800000|2023-06-02 02:10:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|25
1685672100000|2023-06-02 02:15:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|25
1685672400000|2023-06-02 02:20:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|23
1685672700000|2023-06-02 02:25:00|||||||||27
1685673000000|2023-06-02 02:30:00|||||||||24
1685673300000|2023-06-02 02:35:00|||||||||13
1685673600000|2023-06-02 02:40:00|||||||||13
1685673900000|2023-06-02 02:45:00|||||||||50
1685674200000|2023-06-02 02:50:00|||||||||49
1685674500000|2023-06-02 02:55:00|||||||||35
1685674800000|2023-06-02 03:00:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|70
1685675100000|2023-06-02 03:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|95
1685675400000|2023-06-02 03:10:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|59
1685675700000|2023-06-02 03:15:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|34
1685676000000|2023-06-02 03:20:00|||||||||3
1685676300000|2023-06-02 03:25:00|||||||||16
1685676600000|2023-06-02 03:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|38
1685676900000|2023-06-02 03:35:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|80
1685677200000|2023-06-02 03:40:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|22
1685677500000|2023-06-02 03:45:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|53
1685677800000|2023-06-02 03:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|22
1685678100000|2023-06-02 03:55:00|13758.3|13754.3|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|21
1685678700000|2023-06-02 04:05:00|13758.3|13754.3|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|31
1685679000000|2023-06-02 04:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|8
1685679300000|2023-06-02 04:15:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|19
1685679600000|2023-06-02 04:20:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|13
1685679900000|2023-06-02 04:25:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|46
1685680200000|2023-06-02 04:30:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|76
1685680500000|2023-06-02 04:35:00|||||||||2
1685680800000|2023-06-02 04:40:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|33
1685681100000|2023-06-02 04:45:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|38
1685681400000|2023-06-02 04:50:00|||||||||1
1685681700000|2023-06-02 04:55:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|18
1685682000000|2023-06-02 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|20
1685682300000|2023-06-02 05:05:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|121
1685682600000|2023-06-02 05:10:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13752|13748|85
1685682900000|2023-06-02 05:15:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|22
1685683200000|2023-06-02 05:20:00|||||||||4
1685683500000|2023-06-02 05:25:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|108
1685683800000|2023-06-02 05:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|123
1685684100000|2023-06-02 05:35:00|||||||||9
1685684400000|2023-06-02 05:40:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|40
1685684700000|2023-06-02 05:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|52
1685685000000|2023-06-02 05:50:00|||||||||36
1685685300000|2023-06-02 05:55:00|13752|13748|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|27
1685685600000|2023-06-02 06:00:00|13756.7|13752.7|13755.1|13751.1|13756.7|13752.7|13753.6|13749.6|110
1685685900000|2023-06-02 06:05:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|136
1685686200000|2023-06-02 06:10:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|38
1685686500000|2023-06-02 06:15:00|13750.4|13746.4|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|156
1685686800000|2023-06-02 06:20:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13
1685687100000|2023-06-02 06:25:00|13748.9|13744.9|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|175
1685687400000|2023-06-02 06:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|128
1685687700000|2023-06-02 06:35:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13759.8|13755.8|133
1685688000000|2023-06-02 06:40:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|85
1685688300000|2023-06-02 06:45:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|156
1685688600000|2023-06-02 06:50:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|112
1685688900000|2023-06-02 06:55:00|13769.2|13765.2|13767.6|13763.6|13769.2|13765.2|13762.9|13758.9|481
1685689200000|2023-06-02 07:00:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|310
1685689500000|2023-06-02 07:05:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|363
1685689800000|2023-06-02 07:10:00|13762.9|13758.9|13761.4|13757.4|13775.4|13771.4|13759.8|13755.8|260
1685690100000|2023-06-02 07:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|104
1685690400000|2023-06-02 07:20:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|105
1685690700000|2023-06-02 07:25:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|100
1685691000000|2023-06-02 07:30:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13753.6|13749.6|224
1685691300000|2023-06-02 07:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|240
1685691600000|2023-06-02 07:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|176
1685691900000|2023-06-02 07:45:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13759.8|13755.8|162
1685692200000|2023-06-02 07:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|263
1685692500000|2023-06-02 07:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|72
1685692800000|2023-06-02 08:00:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|210
1685693100000|2023-06-02 08:05:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|303
1685693400000|2023-06-02 08:10:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|143
1685693700000|2023-06-02 08:15:00|13758.3|13754.3|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|184
1685694000000|2023-06-02 08:20:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|51
1685694300000|2023-06-02 08:25:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|92
1685694600000|2023-06-02 08:30:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|55
1685694900000|2023-06-02 08:35:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|136
1685695200000|2023-06-02 08:40:00|||||||||33
1685695500000|2023-06-02 08:45:00|13761.4|13757.4|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|77
1685695800000|2023-06-02 08:50:00|13759.8|13755.8|13761.4|13757.4|13764.5|13760.5|13759.8|13755.8|245
1685696100000|2023-06-02 08:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|80
1685696400000|2023-06-02 09:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|240
1685696700000|2023-06-02 09:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|48
1685697000000|2023-06-02 09:10:00|13758.3|13754.3|13752|13748|13758.3|13754.3|13750.4|13746.4|147
1685697300000|2023-06-02 09:15:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|313
1685697600000|2023-06-02 09:20:00|13750.4|13746.4|13748.9|13744.9|13750.4|13746.4|13747.3|13743.3|160
1685697900000|2023-06-02 09:25:00|13747.3|13743.3|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|59
1685698200000|2023-06-02 09:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|87
1685698500000|2023-06-02 09:35:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|13
1685698800000|2023-06-02 09:40:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|151
1685699100000|2023-06-02 09:45:00|13761.4|13757.4|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|244
1685699400000|2023-06-02 09:50:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|52
1685699700000|2023-06-02 09:55:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|75
1685700000000|2023-06-02 10:00:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13758.3|13754.3|72
1685700300000|2023-06-02 10:05:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|126
1685700600000|2023-06-02 10:10:00|13758.3|13754.3|13753.6|13749.6|13758.3|13754.3|13750.4|13746.4|127
1685700900000|2023-06-02 10:15:00|13752|13748|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|204
1685701200000|2023-06-02 10:20:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|61
1685701500000|2023-06-02 10:25:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|76
1685701800000|2023-06-02 10:30:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|72
1685702100000|2023-06-02 10:35:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|42
1685702400000|2023-06-02 10:40:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|128
1685702700000|2023-06-02 10:45:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|80
1685703000000|2023-06-02 10:50:00|||||||||45
1685703300000|2023-06-02 10:55:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|174
1685703600000|2023-06-02 11:00:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|135
1685703900000|2023-06-02 11:05:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|253
1685704200000|2023-06-02 11:10:00|13759.8|13755.8|13761.4|13757.4|13762.9|13758.9|13758.3|13754.3|407
1685704500000|2023-06-02 11:15:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|84
1685704800000|2023-06-02 11:20:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13756.7|13752.7|120
1685705100000|2023-06-02 11:25:00|13769.2|13765.2|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|197
1685705400000|2023-06-02 11:30:00|13775.4|13771.4|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|487
1685705700000|2023-06-02 11:35:00|13770.8|13766.8|13778.6|13774.6|13781.7|13777.7|13769.2|13765.2|558
1685706000000|2023-06-02 11:40:00|13781.7|13777.7|13784.8|13780.8|13784.8|13780.8|13778.6|13774.6|237
1685706300000|2023-06-02 11:45:00|13781.7|13777.7|13783.3|13779.3|13787.9|13783.9|13781.7|13777.7|340
1685706600000|2023-06-02 11:50:00|13781.7|13777.7|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|376
1685706900000|2023-06-02 11:55:00|13778.6|13774.6|13787.9|13783.9|13787.9|13783.9|13775.4|13771.4|581
1685707200000|2023-06-02 12:00:00|13791.1|13787.1|13787.9|13783.9|13791.1|13787.1|13778.6|13774.6|725
1685707500000|2023-06-02 12:05:00|13784.8|13780.8|13784.8|13780.8|13787.9|13783.9|13784.8|13780.8|177
1685707800000|2023-06-02 12:10:00|13781.7|13777.7|13772.3|13768.3|13781.7|13777.7|13769.2|13765.2|606
1685708100000|2023-06-02 12:15:00|13775.4|13771.4|13762.9|13758.9|13781.7|13777.7|13759.8|13755.8|788
1685708400000|2023-06-02 12:20:00|13761.4|13757.4|13750.4|13746.4|13761.4|13757.4|13750.4|13746.4|919
1685708700000|2023-06-02 12:25:00|13752|13748|13761.4|13757.4|13770.8|13766.8|13750.4|13746.4|1097
1685709000000|2023-06-02 12:30:00|13759.8|13755.8|13748.9|13744.9|13759.8|13755.8|13702|13698|2288
1685709300000|2023-06-02 12:35:00|13750.4|13746.4|13739.5|13735.5|13753.6|13749.6|13734.8|13730.8|1555
1685709600000|2023-06-02 12:40:00|13741.1|13737.1|13703.6|13699.6|13744.2|13740.2|13697.3|13693.3|1552
1685709900000|2023-06-02 12:45:00|13702|13698|13700.4|13696.4|13722.3|13718.3|13700.4|13696.4|1964
1685710200000|2023-06-02 12:50:00|13702|13698|13722.3|13718.3|13722.3|13718.3|13684.8|13680.8|1223
1685710500000|2023-06-02 12:55:00|13720.8|13716.8|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|1768
1685710800000|2023-06-02 13:00:00|13725.4|13721.4|13728.6|13724.6|13742.6|13738.6|13717.6|13713.6|993
1685711100000|2023-06-02 13:05:00|13727|13723|13737.9|13733.9|13741.1|13737.1|13725.4|13721.4|1414
1685711400000|2023-06-02 13:10:00|13734.8|13730.8|13741.1|13737.1|13744.2|13740.2|13731.7|13727.7|948
1685711700000|2023-06-02 13:15:00|13737.9|13733.9|13728.6|13724.6|13747.3|13743.3|13728.6|13724.6|1091
1685712000000|2023-06-02 13:20:00|13731.7|13727.7|13750.4|13746.4|13753.6|13749.6|13731.7|13727.7|511
1685712300000|2023-06-02 13:25:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|851
1685712600000|2023-06-02 13:30:00|13753.6|13749.6|13744.2|13740.2|13762.9|13758.9|13737.9|13733.9|995
1685712900000|2023-06-02 13:35:00|13741.1|13737.1|13728.6|13724.6|13742.6|13738.6|13719.2|13715.2|1220
1685713200000|2023-06-02 13:40:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|693
1685713500000|2023-06-02 13:45:00|13722.3|13718.3|13706.7|13702.7|13722.3|13718.3|13703.6|13699.6|1628
1685713800000|2023-06-02 13:50:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13697.3|13693.3|1258
1685714100000|2023-06-02 13:55:00|13703.6|13699.6|13697.3|13693.3|13706.7|13702.7|13691.1|13687.1|1019
1685714400000|2023-06-02 14:00:00|13694.2|13690.2|13697.3|13693.3|13706.7|13702.7|13694.2|13690.2|1167
1685714700000|2023-06-02 14:05:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|880
1685715000000|2023-06-02 14:10:00|13694.2|13690.2|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|756
1685715300000|2023-06-02 14:15:00|13678.6|13674.6|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|796
1685715600000|2023-06-02 14:20:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|2075
1685715900000|2023-06-02 14:25:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13662.9|13658.9|1843
1685716200000|2023-06-02 14:30:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|1646
1685716500000|2023-06-02 14:35:00|13687.9|13683.9|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|768
1685716800000|2023-06-02 14:40:00|13692.6|13688.6|13683.3|13679.3|13694.2|13690.2|13681.7|13677.7|904
1685717100000|2023-06-02 14:45:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|896
1685717400000|2023-06-02 14:50:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|557
1685717700000|2023-06-02 14:55:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|568
1685718000000|2023-06-02 15:00:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|1056
1685718300000|2023-06-02 15:05:00|13689.5|13685.5|13686.4|13682.4|13691.1|13687.1|13684.8|13680.8|862
1685718600000|2023-06-02 15:10:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|716
1685718900000|2023-06-02 15:15:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13673.9|13669.9|896
1685719200000|2023-06-02 15:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|945
1685719500000|2023-06-02 15:25:00|13677|13673|13681.7|13677.7|13684.8|13680.8|13677|13673|580
1685719800000|2023-06-02 15:30:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|545
1685720100000|2023-06-02 15:35:00|13680.1|13676.1|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|144
1685720400000|2023-06-02 15:40:00|13681.7|13677.7|13666.1|13662.1|13681.7|13677.7|13662.9|13658.9|1435
1685720700000|2023-06-02 15:45:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|476
1685721000000|2023-06-02 15:50:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|638
1685721300000|2023-06-02 15:55:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|301
1685721600000|2023-06-02 16:00:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|224
1685721900000|2023-06-02 16:05:00|13672.3|13668.3|13666.1|13662.1|13675.4|13671.4|13662.9|13658.9|437
1685722200000|2023-06-02 16:10:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13656.7|13652.7|909
1685722500000|2023-06-02 16:15:00|13656.7|13652.7|13647.3|13643.3|13656.7|13652.7|13644.2|13640.2|559
1685722800000|2023-06-02 16:20:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|649
1685723100000|2023-06-02 16:25:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|613
1685723400000|2023-06-02 16:30:00|13647.3|13643.3|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|706
1685723700000|2023-06-02 16:35:00|13652|13648|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|682
1685724000000|2023-06-02 16:40:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13653.6|13649.6|708
1685724300000|2023-06-02 16:45:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|360
1685724600000|2023-06-02 16:50:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13650.4|13646.4|268
1685724900000|2023-06-02 16:55:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|559
1685725200000|2023-06-02 17:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|252
1685725500000|2023-06-02 17:05:00|13648.9|13644.9|13650.4|13646.4|13653.6|13649.6|13648.9|13644.9|184
1685725800000|2023-06-02 17:10:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|300
1685726100000|2023-06-02 17:15:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|401
1685726400000|2023-06-02 17:20:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|230
1685726700000|2023-06-02 17:25:00|13645.8|13641.8|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|294
1685727000000|2023-06-02 17:30:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|784
1685727300000|2023-06-02 17:35:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|303
1685727600000|2023-06-02 17:40:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|411
1685727900000|2023-06-02 17:45:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|442
1685728200000|2023-06-02 17:50:00|13633.3|13629.3|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|539
1685728500000|2023-06-02 17:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|425
1685728800000|2023-06-02 18:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|136
1685729100000|2023-06-02 18:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|514
1685729400000|2023-06-02 18:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|229
1685729700000|2023-06-02 18:15:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13623.9|13619.9|410
1685730000000|2023-06-02 18:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|325
1685730300000|2023-06-02 18:25:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|282
1685730600000|2023-06-02 18:30:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|330
1685730900000|2023-06-02 18:35:00|13631.7|13627.7|13636.4|13632.4|13636.4|13632.4|13631.7|13627.7|344
1685731200000|2023-06-02 18:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|397
1685731500000|2023-06-02 18:45:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|342
1685731800000|2023-06-02 18:50:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|447
1685732100000|2023-06-02 18:55:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|772
1685732400000|2023-06-02 19:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|298
1685732700000|2023-06-02 19:05:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|350
1685733000000|2023-06-02 19:10:00|13630.1|13626.1|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|277
1685733300000|2023-06-02 19:15:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|213
1685733600000|2023-06-02 19:20:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|403
1685733900000|2023-06-02 19:25:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|357
1685734200000|2023-06-02 19:30:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|373
1685734500000|2023-06-02 19:35:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|229
1685734800000|2023-06-02 19:40:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|127
1685735100000|2023-06-02 19:45:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|529
1685735400000|2023-06-02 19:50:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|617
1685735700000|2023-06-02 19:55:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|2790
1685736000000|2023-06-02 20:00:00|13625.4|13621.4|13627|13623|13628.6|13624.6|13616.1|13612.1|2695
1685736300000|2023-06-02 20:05:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|481
1685736600000|2023-06-02 20:10:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|226
1685736900000|2023-06-02 20:15:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|269
1685737200000|2023-06-02 20:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|533
1685737500000|2023-06-02 20:25:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|346
1685737800000|2023-06-02 20:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|161
1685738100000|2023-06-02 20:35:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|64
1685738400000|2023-06-02 20:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|128
1685738700000|2023-06-02 20:45:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|140
1685739000000|2023-06-02 20:50:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|317
1685739300000|2023-06-02 20:55:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|445
1685916000000|2023-06-04 22:00:00|13595.8|13591.8|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|151
1685916300000|2023-06-04 22:05:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|74
1685916600000|2023-06-04 22:10:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|36
1685916900000|2023-06-04 22:15:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|47
1685917200000|2023-06-04 22:20:00|||||||||1
1685917500000|2023-06-04 22:25:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|26
1685917800000|2023-06-04 22:30:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|114
1685918100000|2023-06-04 22:35:00|13609.8|13605.8|13611.4|13607.4|13612.9|13608.9|13609.8|13605.8|32
1685918400000|2023-06-04 22:40:00|13612.9|13608.9|13612.9|13608.9|13614.5|13610.5|13612.9|13608.9|7
1685918700000|2023-06-04 22:45:00|13614.5|13610.5|13614.5|13610.5|13616.1|13612.1|13614.5|13610.5|6
1685919000000|2023-06-04 22:50:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|10
1685919600000|2023-06-04 23:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|14
1685919900000|2023-06-04 23:05:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|9
1685920200000|2023-06-04 23:10:00|13603.6|13599.6|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|11
1685920500000|2023-06-04 23:15:00|13608.3|13604.3|13603.6|13599.6|13608.3|13604.3|13603.6|13599.6|49
1685920800000|2023-06-04 23:20:00|||||||||1
1685921100000|2023-06-04 23:25:00|||||||||7
1685921400000|2023-06-04 23:30:00|13605.1|13601.1|13600.4|13596.4|13605.1|13601.1|13600.4|13596.4|41
1685921700000|2023-06-04 23:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|2
1685922000000|2023-06-04 23:40:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|20
1685922300000|2023-06-04 23:45:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|39
1685922600000|2023-06-04 23:50:00|13603.6|13599.6|13602|13598|13603.6|13599.6|13602|13598|46
1685922900000|2023-06-04 23:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|8
1685923200000|2023-06-05 00:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|9
1685923500000|2023-06-05 00:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|52
1685923800000|2023-06-05 00:10:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|55
1685924100000|2023-06-05 00:15:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|92
1685924400000|2023-06-05 00:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|74
1685924700000|2023-06-05 00:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|48
1685925000000|2023-06-05 00:30:00|13600.4|13596.4|13591.1|13587.1|13600.4|13596.4|13587.9|13583.9|163
1685925300000|2023-06-05 00:35:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|66
1685925600000|2023-06-05 00:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|52
1685925900000|2023-06-05 00:45:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|34
1685926200000|2023-06-05 00:50:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|55
1685926500000|2023-06-05 00:55:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|118
1685926800000|2023-06-05 01:00:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|121
1685927100000|2023-06-05 01:05:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|108
1685927400000|2023-06-05 01:10:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13581.7|13577.7|124
1685927700000|2023-06-05 01:15:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|58
1685928000000|2023-06-05 01:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|240
1685928300000|2023-06-05 01:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|26
1685928600000|2023-06-05 01:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|90
1685928900000|2023-06-05 01:35:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|98
1685929200000|2023-06-05 01:40:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|68
1685929500000|2023-06-05 01:45:00|13586.4|13582.4|13584.8|13580.8|13586.4|13582.4|13581.7|13577.7|73
1685929800000|2023-06-05 01:50:00|||||||||2
1685930100000|2023-06-05 01:55:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|170
1685930400000|2023-06-05 02:00:00|||||||||16
1685930700000|2023-06-05 02:05:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|38
1685931000000|2023-06-05 02:10:00|||||||||11
1685931300000|2023-06-05 02:15:00|||||||||14
1685931600000|2023-06-05 02:20:00|||||||||6
1685931900000|2023-06-05 02:25:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|37
1685932200000|2023-06-05 02:30:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13580.1|13576.1|100
1685932500000|2023-06-05 02:35:00|||||||||16
1685932800000|2023-06-05 02:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|34
1685933100000|2023-06-05 02:45:00|||||||||33
1685933400000|2023-06-05 02:50:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|51
1685933700000|2023-06-05 02:55:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|64
1685934000000|2023-06-05 03:00:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|68
1685934300000|2023-06-05 03:05:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|44
1685934600000|2023-06-05 03:10:00|||||||||15
1685934900000|2023-06-05 03:15:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|12
1685935200000|2023-06-05 03:20:00|||||||||5
1685935500000|2023-06-05 03:25:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|26
1685935800000|2023-06-05 03:30:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|22
1685936100000|2023-06-05 03:35:00|||||||||20
1685936400000|2023-06-05 03:40:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|12
1685936700000|2023-06-05 03:45:00|||||||||7
1685937000000|2023-06-05 03:50:00|||||||||3
1685937300000|2023-06-05 03:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|78
1685937600000|2023-06-05 04:00:00|||||||||6
1685937900000|2023-06-05 04:05:00|13589.5|13585.5|13587.9|13583.9|13589.5|13585.5|13587.9|13583.9|22
1685938200000|2023-06-05 04:10:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|44
1685938500000|2023-06-05 04:15:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|127
1685938800000|2023-06-05 04:20:00|||||||||8
1685939100000|2023-06-05 04:25:00|||||||||7
1685939400000|2023-06-05 04:30:00|||||||||16
1685939700000|2023-06-05 04:35:00|||||||||42
1685940000000|2023-06-05 04:40:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|22
1685940300000|2023-06-05 04:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|56
1685940600000|2023-06-05 04:50:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|41
1685940900000|2023-06-05 04:55:00|||||||||25
1685941200000|2023-06-05 05:00:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|79
1685941500000|2023-06-05 05:05:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|37
1685941800000|2023-06-05 05:10:00|13578.6|13574.6|13578.6|13574.6|13580.1|13576.1|13575.4|13571.4|94
1685942100000|2023-06-05 05:15:00|||||||||7
1685942400000|2023-06-05 05:20:00|||||||||24
1685942700000|2023-06-05 05:25:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|59
1685943000000|2023-06-05 05:30:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|93
1685943300000|2023-06-05 05:35:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|41
1685943600000|2023-06-05 05:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|38
1685943900000|2023-06-05 05:45:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|137
1685944200000|2023-06-05 05:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|55
1685944500000|2023-06-05 05:55:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|28
1685944800000|2023-06-05 06:00:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13556.7|13552.7|142
1685945100000|2023-06-05 06:05:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|362
1685945400000|2023-06-05 06:10:00|13545.8|13541.8|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|138
1685945700000|2023-06-05 06:15:00|13545.8|13541.8|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|164
1685946000000|2023-06-05 06:20:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|180
1685946300000|2023-06-05 06:25:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|152
1685946600000|2023-06-05 06:30:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|134
1685946900000|2023-06-05 06:35:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|145
1685947200000|2023-06-05 06:40:00|13536.4|13532.4|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|109
1685947500000|2023-06-05 06:45:00|13545.8|13541.8|13548.9|13544.9|13550.4|13546.4|13544.2|13540.2|107
1685947800000|2023-06-05 06:50:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|110
1685948100000|2023-06-05 06:55:00|13542.6|13538.6|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|122
1685948400000|2023-06-05 07:00:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|259
1685948700000|2023-06-05 07:05:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|180
1685949000000|2023-06-05 07:10:00|13539.5|13535.5|13530.1|13526.1|13544.2|13540.2|13528.6|13524.6|392
1685949300000|2023-06-05 07:15:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|183
1685949600000|2023-06-05 07:20:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|216
1685949900000|2023-06-05 07:25:00|13530.1|13526.1|13522.3|13518.3|13530.1|13526.1|13519.2|13515.2|275
1685950200000|2023-06-05 07:30:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|113
1685950500000|2023-06-05 07:35:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|173
1685950800000|2023-06-05 07:40:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|155
1685951100000|2023-06-05 07:45:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|143
1685951400000|2023-06-05 07:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|127
1685951700000|2023-06-05 07:55:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|142
1685952000000|2023-06-05 08:00:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13519.2|13515.2|217
1685952300000|2023-06-05 08:05:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13517.6|13513.6|192
1685952600000|2023-06-05 08:10:00|13525.4|13521.4|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|158
1685952900000|2023-06-05 08:15:00|13533.3|13529.3|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|122
1685953200000|2023-06-05 08:20:00|13537.9|13533.9|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|77
1685953500000|2023-06-05 08:25:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|186
1685953800000|2023-06-05 08:30:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|94
1685954100000|2023-06-05 08:35:00|13527|13523|13528.6|13524.6|13531.7|13527.7|13527|13523|48
1685954400000|2023-06-05 08:40:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|62
1685954700000|2023-06-05 08:45:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|68
1685955000000|2023-06-05 08:50:00|13520.8|13516.8|13516.1|13512.1|13520.8|13516.8|13516.1|13512.1|143
1685955300000|2023-06-05 08:55:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|354
1685955600000|2023-06-05 09:00:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|171
1685955900000|2023-06-05 09:05:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|135
1685956200000|2023-06-05 09:10:00|13512.9|13508.9|13519.2|13515.2|13520.8|13516.8|13512.9|13508.9|74
1685956500000|2023-06-05 09:15:00|13520.8|13516.8|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|127
1685956800000|2023-06-05 09:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|285
1685957100000|2023-06-05 09:25:00|13520.8|13516.8|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|43
1685957400000|2023-06-05 09:30:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|236
1685957700000|2023-06-05 09:35:00|13522.3|13518.3|13519.2|13515.2|13523.9|13519.9|13519.2|13515.2|119
1685958000000|2023-06-05 09:40:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|95
1685958300000|2023-06-05 09:45:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|178
1685958600000|2023-06-05 09:50:00|13530.1|13526.1|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|544
1685958900000|2023-06-05 09:55:00|13533.3|13529.3|13531.7|13527.7|13533.3|13529.3|13528.6|13524.6|143
1685959200000|2023-06-05 10:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|141
1685959500000|2023-06-05 10:05:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|147
1685959800000|2023-06-05 10:10:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|272
1685960100000|2023-06-05 10:15:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|59
1685960400000|2023-06-05 10:20:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|174
1685960700000|2023-06-05 10:25:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|220
1685961000000|2023-06-05 10:30:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|155
1685961300000|2023-06-05 10:35:00|13514.5|13510.5|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|74
1685961600000|2023-06-05 10:40:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|110
1685961900000|2023-06-05 10:45:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|77
1685962200000|2023-06-05 10:50:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|61
1685962500000|2023-06-05 10:55:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|93
1685962800000|2023-06-05 11:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|230
1685963100000|2023-06-05 11:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|104
1685963400000|2023-06-05 11:10:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|210
1685963700000|2023-06-05 11:15:00|13509.8|13505.8|13509.8|13505.8|13519.2|13515.2|13509.8|13505.8|294
1685964000000|2023-06-05 11:20:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|356
1685964300000|2023-06-05 11:25:00|13506.7|13502.7|13502|13498|13506.7|13502.7|13500.4|13496.4|131
1685964600000|2023-06-05 11:30:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|676
1685964900000|2023-06-05 11:35:00|13498.9|13494.9|13487.9|13483.9|13500.4|13496.4|13484.8|13480.8|398
1685965200000|2023-06-05 11:40:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|375
1685965500000|2023-06-05 11:45:00|13489.5|13485.5|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|347
1685965800000|2023-06-05 11:50:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|446
1685966100000|2023-06-05 11:55:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|214
1685966400000|2023-06-05 12:00:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|423
1685966700000|2023-06-05 12:05:00|13491.1|13487.1|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|451
1685967000000|2023-06-05 12:10:00|13491.1|13487.1|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|867
1685967300000|2023-06-05 12:15:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13484.8|13480.8|585
1685967600000|2023-06-05 12:20:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|848
1685967900000|2023-06-05 12:25:00|13491.1|13487.1|13500.4|13496.4|13503.6|13499.6|13487.9|13483.9|379
1685968200000|2023-06-05 12:30:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|764
1685968500000|2023-06-05 12:35:00|13506.7|13502.7|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|774
1685968800000|2023-06-05 12:40:00|13519.2|13515.2|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|714
1685969100000|2023-06-05 12:45:00|13516.1|13512.1|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|594
1685969400000|2023-06-05 12:50:00|13517.6|13513.6|13525.4|13521.4|13527|13523|13509.8|13505.8|716
1685969700000|2023-06-05 12:55:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|881
1685970000000|2023-06-05 13:00:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|483
1685970300000|2023-06-05 13:05:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|435
1685970600000|2023-06-05 13:10:00|13537.9|13533.9|13527|13523|13537.9|13533.9|13522.3|13518.3|979
1685970900000|2023-06-05 13:15:00|13528.6|13524.6|13531.7|13527.7|13541.1|13537.1|13528.6|13524.6|630
1685971200000|2023-06-05 13:20:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|308
1685971500000|2023-06-05 13:25:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|795
1685971800000|2023-06-05 13:30:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13522.3|13518.3|1427
1685972100000|2023-06-05 13:35:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|491
1685972400000|2023-06-05 13:40:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|759
1685972700000|2023-06-05 13:45:00|13530.1|13526.1|13553.6|13549.6|13559.8|13555.8|13530.1|13526.1|802
1685973000000|2023-06-05 13:50:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|795
1685973300000|2023-06-05 13:55:00|13562.9|13558.9|13555.1|13551.1|13569.2|13565.2|13553.6|13549.6|1060
1685973600000|2023-06-05 14:00:00|13587.9|13583.9|13634.8|13630.8|13647.3|13643.3|13575.4|13571.4|2905
1685973900000|2023-06-05 14:05:00|13637.9|13633.9|13650.4|13646.4|13653.6|13649.6|13631.7|13627.7|2561
1685974200000|2023-06-05 14:10:00|13653.6|13649.6|13669.2|13665.2|13675.4|13671.4|13650.4|13646.4|1697
1685974500000|2023-06-05 14:15:00|13672.3|13668.3|13669.2|13665.2|13675.4|13671.4|13659.8|13655.8|2242
1685974800000|2023-06-05 14:20:00|13672.3|13668.3|13653.6|13649.6|13675.4|13671.4|13647.3|13643.3|1214
1685975100000|2023-06-05 14:25:00|13656.7|13652.7|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|1195
1685975400000|2023-06-05 14:30:00|13647.3|13643.3|13634.8|13630.8|13650.4|13646.4|13628.6|13624.6|1216
1685975700000|2023-06-05 14:35:00|13637.9|13633.9|13650.4|13646.4|13656.7|13652.7|13637.9|13633.9|749
1685976000000|2023-06-05 14:40:00|13647.3|13643.3|13625.4|13621.4|13653.6|13649.6|13625.4|13621.4|696
1685976300000|2023-06-05 14:45:00|13628.6|13624.6|13612.9|13608.9|13628.6|13624.6|13609.8|13605.8|1035
1685976600000|2023-06-05 14:50:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13606.7|13602.7|867
1685976900000|2023-06-05 14:55:00|13612.9|13608.9|13612.9|13608.9|13622.3|13618.3|13606.7|13602.7|1127
1685977200000|2023-06-05 15:00:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1414
1685977500000|2023-06-05 15:05:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|529
1685977800000|2023-06-05 15:10:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|779
1685978100000|2023-06-05 15:15:00|13619.2|13615.2|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|530
1685978400000|2023-06-05 15:20:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|956
1685978700000|2023-06-05 15:25:00|13628.6|13624.6|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|571
1685979000000|2023-06-05 15:30:00|13625.4|13621.4|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|849
1685979300000|2023-06-05 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13612.9|13608.9|538
1685979600000|2023-06-05 15:40:00|13612.9|13608.9|13628.6|13624.6|13628.6|13624.6|13612.9|13608.9|963
1685979900000|2023-06-05 15:45:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|282
1685980200000|2023-06-05 15:50:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|328
1685980500000|2023-06-05 15:55:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|537
1685980800000|2023-06-05 16:00:00|13641.1|13637.1|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|374
1685981100000|2023-06-05 16:05:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|335
1685981400000|2023-06-05 16:10:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|694
1685981700000|2023-06-05 16:15:00|13648.9|13644.9|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|337
1685982000000|2023-06-05 16:20:00|13637.9|13633.9|13625.4|13621.4|13641.1|13637.1|13625.4|13621.4|602
1685982300000|2023-06-05 16:25:00|13622.3|13618.3|13612.9|13608.9|13625.4|13621.4|13612.9|13608.9|410
1685982600000|2023-06-05 16:30:00|13609.8|13605.8|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|386
1685982900000|2023-06-05 16:35:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|428
1685983200000|2023-06-05 16:40:00|13609.8|13605.8|13606.7|13602.7|13611.4|13607.4|13606.7|13602.7|195
1685983500000|2023-06-05 16:45:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|72
1685983800000|2023-06-05 16:50:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|172
1685984100000|2023-06-05 16:55:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|137
1685984400000|2023-06-05 17:00:00|13611.4|13607.4|13609.8|13605.8|13614.5|13610.5|13609.8|13605.8|169
1685984700000|2023-06-05 17:05:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|276
1685985000000|2023-06-05 17:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|307
1685985300000|2023-06-05 17:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|589
1685985600000|2023-06-05 17:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|262
1685985900000|2023-06-05 17:25:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|142
1685986200000|2023-06-05 17:30:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|358
1685986500000|2023-06-05 17:35:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|425
1685986800000|2023-06-05 17:40:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|178
1685987100000|2023-06-05 17:45:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|375
1685987400000|2023-06-05 17:50:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|77
1685987700000|2023-06-05 17:55:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|210
1685988000000|2023-06-05 18:00:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|291
1685988300000|2023-06-05 18:05:00|13597.3|13593.3|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|770
1685988600000|2023-06-05 18:10:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|246
1685988900000|2023-06-05 18:15:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13595.8|13591.8|333
1685989200000|2023-06-05 18:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|243
1685989500000|2023-06-05 18:25:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|266
1685989800000|2023-06-05 18:30:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|445
1685990100000|2023-06-05 18:35:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|568
1685990400000|2023-06-05 18:40:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|874
1685990700000|2023-06-05 18:45:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|895
1685991000000|2023-06-05 18:50:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|801
1685991300000|2023-06-05 18:55:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13600.4|13596.4|2432
1685991600000|2023-06-05 19:00:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|1113
1685991900000|2023-06-05 19:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|771
1685992200000|2023-06-05 19:10:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|721
1685992500000|2023-06-05 19:15:00|13617.6|13613.6|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|603
1685992800000|2023-06-05 19:20:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|284
1685993100000|2023-06-05 19:25:00|13616.1|13612.1|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|625
1685993400000|2023-06-05 19:30:00|13616.1|13612.1|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|311
1685993700000|2023-06-05 19:35:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|313
1685994000000|2023-06-05 19:40:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|673
1685994300000|2023-06-05 19:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|462
1685994600000|2023-06-05 19:50:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|567
1685994900000|2023-06-05 19:55:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|2492
1685995200000|2023-06-05 20:00:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13597.3|13593.3|1042
1685995500000|2023-06-05 20:05:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|119
1685995800000|2023-06-05 20:10:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|410
1685996100000|2023-06-05 20:15:00|13609.8|13605.8|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|325
1685996400000|2023-06-05 20:20:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|507
1685996700000|2023-06-05 20:25:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|890
1685997000000|2023-06-05 20:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|313
1685997300000|2023-06-05 20:35:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|324
1685997600000|2023-06-05 20:40:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|352
1685997900000|2023-06-05 20:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|103
1685998200000|2023-06-05 20:50:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|345
1685998500000|2023-06-05 20:55:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|153
1686002400000|2023-06-05 22:00:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|33
1686002700000|2023-06-05 22:05:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|18
1686003000000|2023-06-05 22:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|58
1686003300000|2023-06-05 22:15:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|15
1686003600000|2023-06-05 22:20:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|7
1686003900000|2023-06-05 22:25:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|8
1686004200000|2023-06-05 22:30:00|13616.1|13612.1|13612.9|13608.9|13617.6|13613.6|13612.9|13608.9|35
1686004500000|2023-06-05 22:35:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13614.5|13610.5|34
1686004800000|2023-06-05 22:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|8
1686005100000|2023-06-05 22:45:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|29
1686005700000|2023-06-05 22:55:00|13619.2|13615.2|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|48
1686006000000|2023-06-05 23:00:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|32
1686006300000|2023-06-05 23:05:00|||||||||8
1686006600000|2023-06-05 23:10:00|||||||||6
1686006900000|2023-06-05 23:15:00|||||||||3
1686007200000|2023-06-05 23:20:00|||||||||8
1686007500000|2023-06-05 23:25:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|35
1686007800000|2023-06-05 23:30:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|42
1686008100000|2023-06-05 23:35:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|29
1686008400000|2023-06-05 23:40:00|||||||||7
1686008700000|2023-06-05 23:45:00|||||||||5
1686009000000|2023-06-05 23:50:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|51
1686009300000|2023-06-05 23:55:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|22
1686009600000|2023-06-06 00:00:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|71
1686009900000|2023-06-06 00:05:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|13
1686010200000|2023-06-06 00:10:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|12
1686010500000|2023-06-06 00:15:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|10
1686010800000|2023-06-06 00:20:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|25
1686011100000|2023-06-06 00:25:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|11
1686011400000|2023-06-06 00:30:00|||||||||5
1686011700000|2023-06-06 00:35:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|108
1686012000000|2023-06-06 00:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|63
1686012300000|2023-06-06 00:45:00|||||||||15
1686012600000|2023-06-06 00:50:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|54
1686012900000|2023-06-06 00:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|137
1686013200000|2023-06-06 01:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|89
1686013500000|2023-06-06 01:05:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|56
1686013800000|2023-06-06 01:10:00|||||||||1
1686014100000|2023-06-06 01:15:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|16
1686014400000|2023-06-06 01:20:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|20
1686014700000|2023-06-06 01:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|68
1686015000000|2023-06-06 01:30:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|14
1686015300000|2023-06-06 01:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|16
1686015600000|2023-06-06 01:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|75
1686015900000|2023-06-06 01:45:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|49
1686016200000|2023-06-06 01:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|10
1686016500000|2023-06-06 01:55:00|||||||||3
1686016800000|2023-06-06 02:00:00|||||||||4
1686017100000|2023-06-06 02:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|72
1686017400000|2023-06-06 02:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|44
1686017700000|2023-06-06 02:15:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|43
1686018000000|2023-06-06 02:20:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|64
1686018300000|2023-06-06 02:25:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|38
1686018600000|2023-06-06 02:30:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|68
1686018900000|2023-06-06 02:35:00|||||||||24
1686019200000|2023-06-06 02:40:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|48
1686019500000|2023-06-06 02:45:00|||||||||47
1686019800000|2023-06-06 02:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|40
1686020100000|2023-06-06 02:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|17
1686020400000|2023-06-06 03:00:00|||||||||4
1686020700000|2023-06-06 03:05:00|||||||||17
1686021000000|2023-06-06 03:10:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|59
1686021300000|2023-06-06 03:15:00|||||||||6
1686021600000|2023-06-06 03:20:00|||||||||24
1686021900000|2023-06-06 03:25:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|15
1686022200000|2023-06-06 03:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|97
1686022500000|2023-06-06 03:35:00|||||||||31
1686022800000|2023-06-06 03:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|30
1686023100000|2023-06-06 03:45:00|||||||||33
1686023400000|2023-06-06 03:50:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|36
1686023700000|2023-06-06 03:55:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|36
1686024000000|2023-06-06 04:00:00|||||||||5
1686024300000|2023-06-06 04:05:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|10
1686024600000|2023-06-06 04:10:00|||||||||12
1686024900000|2023-06-06 04:15:00|||||||||4
1686025200000|2023-06-06 04:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|61
1686025500000|2023-06-06 04:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|16
1686025800000|2023-06-06 04:30:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|290
1686026100000|2023-06-06 04:35:00|13580.1|13576.1|13591.1|13587.1|13594.2|13590.2|13580.1|13576.1|117
1686026400000|2023-06-06 04:40:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|57
1686026700000|2023-06-06 04:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|44
1686027000000|2023-06-06 04:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|74
1686027300000|2023-06-06 04:55:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13592.6|13588.6|29
1686027600000|2023-06-06 05:00:00|13597.3|13593.3|13594.2|13590.2|13598.9|13594.9|13594.2|13590.2|125
1686027900000|2023-06-06 05:05:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|15
1686028200000|2023-06-06 05:10:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|35
1686028500000|2023-06-06 05:15:00|||||||||18
1686028800000|2023-06-06 05:20:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|54
1686029100000|2023-06-06 05:25:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|48
1686029400000|2023-06-06 05:30:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|32
1686029700000|2023-06-06 05:35:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|22
1686030000000|2023-06-06 05:40:00|||||||||4
1686030300000|2023-06-06 05:45:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|158
1686030600000|2023-06-06 05:50:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|32
1686030900000|2023-06-06 05:55:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|27
1686031200000|2023-06-06 06:00:00|13591.1|13587.1|13606.7|13602.7|13612.9|13608.9|13591.1|13587.1|234
1686031500000|2023-06-06 06:05:00|13608.3|13604.3|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|64
1686031800000|2023-06-06 06:10:00|13598.9|13594.9|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|170
1686032100000|2023-06-06 06:15:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|237
1686032400000|2023-06-06 06:20:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|128
1686032700000|2023-06-06 06:25:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|13
1686033000000|2023-06-06 06:30:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|90
1686033300000|2023-06-06 06:35:00|13586.4|13582.4|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|69
1686033600000|2023-06-06 06:40:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13586.4|13582.4|94
1686033900000|2023-06-06 06:45:00|13586.4|13582.4|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|106
1686034200000|2023-06-06 06:50:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|58
1686034500000|2023-06-06 06:55:00|13598.9|13594.9|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|115
1686034800000|2023-06-06 07:00:00|13598.9|13594.9|13597.3|13593.3|13605.1|13601.1|13578.6|13574.6|518
1686035100000|2023-06-06 07:05:00|13598.9|13594.9|13612.9|13608.9|13612.9|13608.9|13597.3|13593.3|233
1686035400000|2023-06-06 07:10:00|13609.8|13605.8|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|268
1686035700000|2023-06-06 07:15:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|123
1686036000000|2023-06-06 07:20:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|191
1686036300000|2023-06-06 07:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|183
1686036600000|2023-06-06 07:30:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|661
1686036900000|2023-06-06 07:35:00|13630.1|13626.1|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|292
1686037200000|2023-06-06 07:40:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|133
1686037500000|2023-06-06 07:45:00|13627|13623|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|209
1686037800000|2023-06-06 07:50:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|88
1686038100000|2023-06-06 07:55:00|13630.1|13626.1|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|130
1686038400000|2023-06-06 08:00:00|13631.7|13627.7|13656.7|13652.7|13666.1|13662.1|13628.6|13624.6|977
1686038700000|2023-06-06 08:05:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|264
1686039000000|2023-06-06 08:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|199
1686039300000|2023-06-06 08:15:00|13659.8|13655.8|13639.5|13635.5|13659.8|13655.8|13637.9|13633.9|286
1686039600000|2023-06-06 08:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13636.4|13632.4|247
1686039900000|2023-06-06 08:25:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|125
1686040200000|2023-06-06 08:30:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|142
1686040500000|2023-06-06 08:35:00|13641.1|13637.1|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|32
1686040800000|2023-06-06 08:40:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|55
1686041100000|2023-06-06 08:45:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|54
1686041400000|2023-06-06 08:50:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|124
1686041700000|2023-06-06 08:55:00|13652|13648|13650.4|13646.4|13658.3|13654.3|13647.3|13643.3|212
1686042000000|2023-06-06 09:00:00|13652|13648|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|253
1686042300000|2023-06-06 09:05:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13647.3|13643.3|169
1686042600000|2023-06-06 09:10:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|127
1686042900000|2023-06-06 09:15:00|13656.7|13652.7|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|73
1686043200000|2023-06-06 09:20:00|13661.4|13657.4|13650.4|13646.4|13661.4|13657.4|13650.4|13646.4|148
1686043500000|2023-06-06 09:25:00|13647.3|13643.3|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|125
1686043800000|2023-06-06 09:30:00|13659.8|13655.8|13647.3|13643.3|13659.8|13655.8|13647.3|13643.3|301
1686044100000|2023-06-06 09:35:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|87
1686044400000|2023-06-06 09:40:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|89
1686044700000|2023-06-06 09:45:00|13642.6|13638.6|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|100
1686045000000|2023-06-06 09:50:00|13645.8|13641.8|13653.6|13649.6|13653.6|13649.6|13645.8|13641.8|95
1686045300000|2023-06-06 09:55:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|86
1686045600000|2023-06-06 10:00:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|56
1686045900000|2023-06-06 10:05:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|109
1686046200000|2023-06-06 10:10:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|82
1686046500000|2023-06-06 10:15:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|30
1686046800000|2023-06-06 10:20:00|13648.9|13644.9|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|156
1686047100000|2023-06-06 10:25:00|13655.1|13651.1|13652|13648|13656.7|13652.7|13650.4|13646.4|128
1686047400000|2023-06-06 10:30:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|47
1686047700000|2023-06-06 10:35:00|13650.4|13646.4|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|60
1686048000000|2023-06-06 10:40:00|13655.1|13651.1|13647.3|13643.3|13655.1|13651.1|13647.3|13643.3|130
1686048300000|2023-06-06 10:45:00|13650.4|13646.4|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|85
1686048600000|2023-06-06 10:50:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|89
1686048900000|2023-06-06 10:55:00|13642.6|13638.6|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|73
1686049200000|2023-06-06 11:00:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|408
1686049500000|2023-06-06 11:05:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|117
1686049800000|2023-06-06 11:10:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|44
1686050100000|2023-06-06 11:15:00|13639.5|13635.5|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|143
1686050400000|2023-06-06 11:20:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|190
1686050700000|2023-06-06 11:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|389
1686051000000|2023-06-06 11:30:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|263
1686051300000|2023-06-06 11:35:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|329
1686051600000|2023-06-06 11:40:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13636.4|13632.4|168
1686051900000|2023-06-06 11:45:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|203
1686052200000|2023-06-06 11:50:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|117
1686052500000|2023-06-06 11:55:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|124
1686052800000|2023-06-06 12:00:00|13631.7|13627.7|13645.8|13641.8|13647.3|13643.3|13631.7|13627.7|441
1686053100000|2023-06-06 12:05:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|367
1686053400000|2023-06-06 12:10:00|13644.2|13640.2|13625.4|13621.4|13644.2|13640.2|13625.4|13621.4|420
1686053700000|2023-06-06 12:15:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13616.1|13612.1|447
1686054000000|2023-06-06 12:20:00|13628.6|13624.6|13603.6|13599.6|13631.7|13627.7|13600.4|13596.4|636
1686054300000|2023-06-06 12:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13594.2|13590.2|854
1686054600000|2023-06-06 12:30:00|13608.3|13604.3|13594.2|13590.2|13609.8|13605.8|13591.1|13587.1|746
1686054900000|2023-06-06 12:35:00|13591.1|13587.1|13578.6|13574.6|13591.1|13587.1|13572.3|13568.3|1185
1686055200000|2023-06-06 12:40:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|1090
1686055500000|2023-06-06 12:45:00|13575.4|13571.4|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|692
1686055800000|2023-06-06 12:50:00|13584.8|13580.8|13584.8|13580.8|13591.1|13587.1|13581.7|13577.7|413
1686056100000|2023-06-06 12:55:00|13581.7|13577.7|13572.3|13568.3|13584.8|13580.8|13569.2|13565.2|633
1686056400000|2023-06-06 13:00:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|984
1686056700000|2023-06-06 13:05:00|13567.6|13563.6|13584.8|13580.8|13587.9|13583.9|13567.6|13563.6|700
1686057000000|2023-06-06 13:10:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|360
1686057300000|2023-06-06 13:15:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|339
1686057600000|2023-06-06 13:20:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|651
1686057900000|2023-06-06 13:25:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|354
1686058200000|2023-06-06 13:30:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|805
1686058500000|2023-06-06 13:35:00|13591.1|13587.1|13562.9|13558.9|13594.2|13590.2|13556.7|13552.7|1030
1686058800000|2023-06-06 13:40:00|13561.4|13557.4|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|824
1686059100000|2023-06-06 13:45:00|13572.3|13568.3|13553.6|13549.6|13572.3|13568.3|13547.3|13543.3|814
1686059400000|2023-06-06 13:50:00|13555.1|13551.1|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|915
1686059700000|2023-06-06 13:55:00|13555.1|13551.1|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|562
1686060000000|2023-06-06 14:00:00|13541.1|13537.1|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|597
1686060300000|2023-06-06 14:05:00|13550.4|13546.4|13541.1|13537.1|13553.6|13549.6|13541.1|13537.1|443
1686060600000|2023-06-06 14:10:00|13544.2|13540.2|13545.8|13541.8|13547.3|13543.3|13537.9|13533.9|652
1686060900000|2023-06-06 14:15:00|13547.3|13543.3|13553.6|13549.6|13553.6|13549.6|13544.2|13540.2|753
1686061200000|2023-06-06 14:20:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|466
1686061500000|2023-06-06 14:25:00|13559.8|13555.8|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|930
1686061800000|2023-06-06 14:30:00|13572.3|13568.3|13572.3|13568.3|13577|13573|13569.2|13565.2|724
1686062100000|2023-06-06 14:35:00|13575.4|13571.4|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|626
1686062400000|2023-06-06 14:40:00|13583.3|13579.3|13592.6|13588.6|13594.2|13590.2|13581.7|13577.7|413
1686062700000|2023-06-06 14:45:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|701
1686063000000|2023-06-06 14:50:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|570
1686063300000|2023-06-06 14:55:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|888
1686063600000|2023-06-06 15:00:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13569.2|13565.2|1522
1686063900000|2023-06-06 15:05:00|13577|13573|13594.2|13590.2|13597.3|13593.3|13575.4|13571.4|966
1686064200000|2023-06-06 15:10:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|664
1686064500000|2023-06-06 15:15:00|13592.6|13588.6|13612.9|13608.9|13612.9|13608.9|13587.9|13583.9|1364
1686064800000|2023-06-06 15:20:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13606.7|13602.7|1184
1686065100000|2023-06-06 15:25:00|13622.3|13618.3|13619.2|13615.2|13628.6|13624.6|13616.1|13612.1|951
1686065400000|2023-06-06 15:30:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13616.1|13612.1|970
1686065700000|2023-06-06 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|351
1686066000000|2023-06-06 15:40:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|220
1686066300000|2023-06-06 15:45:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|413
1686066600000|2023-06-06 15:50:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|344
1686066900000|2023-06-06 15:55:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|439
1686067200000|2023-06-06 16:00:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|632
1686067500000|2023-06-06 16:05:00|13617.6|13613.6|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|520
1686067800000|2023-06-06 16:10:00|13622.3|13618.3|13612.9|13608.9|13625.4|13621.4|13611.4|13607.4|227
1686068100000|2023-06-06 16:15:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|221
1686068400000|2023-06-06 16:20:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|206
1686068700000|2023-06-06 16:25:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|338
1686069000000|2023-06-06 16:30:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|346
1686069300000|2023-06-06 16:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|148
1686069600000|2023-06-06 16:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|233
1686069900000|2023-06-06 16:45:00|13628.6|13624.6|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|206
1686070200000|2023-06-06 16:50:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|231
1686070500000|2023-06-06 16:55:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|115
1686070800000|2023-06-06 17:00:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|408
1686071100000|2023-06-06 17:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13612.9|13608.9|645
1686071400000|2023-06-06 17:10:00|13623.9|13619.9|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|369
1686071700000|2023-06-06 17:15:00|13630.1|13626.1|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|343
1686072000000|2023-06-06 17:20:00|13628.6|13624.6|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|346
1686072300000|2023-06-06 17:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|315
1686072600000|2023-06-06 17:30:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|301
1686072900000|2023-06-06 17:35:00|13642.6|13638.6|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|291
1686073200000|2023-06-06 17:40:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|277
1686073500000|2023-06-06 17:45:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13633.3|13629.3|476
1686073800000|2023-06-06 17:50:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|56
1686074100000|2023-06-06 17:55:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|381
1686074400000|2023-06-06 18:00:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13644.2|13640.2|561
1686074700000|2023-06-06 18:05:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|801
1686075000000|2023-06-06 18:10:00|13655.1|13651.1|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|297
1686075300000|2023-06-06 18:15:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|269
1686075600000|2023-06-06 18:20:00|13655.1|13651.1|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|339
1686075900000|2023-06-06 18:25:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|392
1686076200000|2023-06-06 18:30:00|13655.1|13651.1|13644.2|13640.2|13655.1|13651.1|13641.1|13637.1|585
1686076500000|2023-06-06 18:35:00|13642.6|13638.6|13641.1|13637.1|13650.4|13646.4|13637.9|13633.9|462
1686076800000|2023-06-06 18:40:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|428
1686077100000|2023-06-06 18:45:00|13639.5|13635.5|13644.2|13640.2|13647.3|13643.3|13639.5|13635.5|561
1686077400000|2023-06-06 18:50:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|509
1686077700000|2023-06-06 18:55:00|13639.5|13635.5|13642.6|13638.6|13644.2|13640.2|13637.9|13633.9|862
1686078000000|2023-06-06 19:00:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|358
1686078300000|2023-06-06 19:05:00|13645.8|13641.8|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|438
1686078600000|2023-06-06 19:10:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|506
1686078900000|2023-06-06 19:15:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|189
1686079200000|2023-06-06 19:20:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13647.3|13643.3|786
1686079500000|2023-06-06 19:25:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|328
1686079800000|2023-06-06 19:30:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|244
1686080100000|2023-06-06 19:35:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|261
1686080400000|2023-06-06 19:40:00|13659.8|13655.8|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|486
1686080700000|2023-06-06 19:45:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|268
1686081000000|2023-06-06 19:50:00|13656.7|13652.7|13666.1|13662.1|13666.1|13662.1|13656.7|13652.7|294
1686081300000|2023-06-06 19:55:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|1748
1686081600000|2023-06-06 20:00:00|13662.9|13658.9|13675.4|13671.4|13678.6|13674.6|13662.9|13658.9|2053
1686081900000|2023-06-06 20:05:00|13672.3|13668.3|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|688
1686082200000|2023-06-06 20:10:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|343
1686082500000|2023-06-06 20:15:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|306
1686082800000|2023-06-06 20:20:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|905
1686083100000|2023-06-06 20:25:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|677
1686083400000|2023-06-06 20:30:00|13669.2|13665.2|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|405
1686083700000|2023-06-06 20:35:00|13681.7|13677.7|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|514
1686084000000|2023-06-06 20:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|457
1686084300000|2023-06-06 20:45:00|13686.4|13682.4|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|290
1686084600000|2023-06-06 20:50:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|415
1686084900000|2023-06-06 20:55:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|495
1686088800000|2023-06-06 22:00:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|54
1686089100000|2023-06-06 22:05:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|92
1686089400000|2023-06-06 22:10:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|173
1686089700000|2023-06-06 22:15:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|128
1686090000000|2023-06-06 22:20:00|||||||||16
1686090300000|2023-06-06 22:25:00|13711.4|13707.4|13705.1|13701.1|13712.9|13708.9|13703.6|13699.6|60
1686090600000|2023-06-06 22:30:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|19
1686090900000|2023-06-06 22:35:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|15
1686091200000|2023-06-06 22:40:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|36
1686091500000|2023-06-06 22:45:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|8
1686091800000|2023-06-06 22:50:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|12
1686092100000|2023-06-06 22:55:00|||||||||6
1686092700000|2023-06-06 23:05:00|||||||||2
1686093000000|2023-06-06 23:10:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|50
1686093300000|2023-06-06 23:15:00|||||||||13
1686093600000|2023-06-06 23:20:00|||||||||1
1686093900000|2023-06-06 23:25:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|15
1686094200000|2023-06-06 23:30:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|31
1686094500000|2023-06-06 23:35:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13708.3|13704.3|9
1686094800000|2023-06-06 23:40:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|7
1686095100000|2023-06-06 23:45:00|||||||||6
1686095400000|2023-06-06 23:50:00|||||||||2
1686095700000|2023-06-06 23:55:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|25
1686096000000|2023-06-07 00:00:00|13703.6|13699.6|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|34
1686096300000|2023-06-07 00:05:00|13705.1|13701.1|13709.8|13705.8|13709.8|13705.8|13705.1|13701.1|19
1686096600000|2023-06-07 00:10:00|13708.3|13704.3|13703.6|13699.6|13708.3|13704.3|13703.6|13699.6|35
1686096900000|2023-06-07 00:15:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|49
1686097200000|2023-06-07 00:20:00|13705.1|13701.1|13703.6|13699.6|13705.1|13701.1|13703.6|13699.6|8
1686097500000|2023-06-07 00:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|139
1686097800000|2023-06-07 00:30:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|31
1686098100000|2023-06-07 00:35:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|28
1686098400000|2023-06-07 00:40:00|13700.4|13696.4|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|105
1686098700000|2023-06-07 00:45:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|36
1686099000000|2023-06-07 00:50:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|35
1686099300000|2023-06-07 00:55:00|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|13706.7|13702.7|9
1686099600000|2023-06-07 01:00:00|13709.8|13705.8|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|173
1686099900000|2023-06-07 01:05:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|139
1686100200000|2023-06-07 01:10:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|196
1686100500000|2023-06-07 01:15:00|13727|13723|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|97
1686100800000|2023-06-07 01:20:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|45
1686101100000|2023-06-07 01:25:00|||||||||13
1686101400000|2023-06-07 01:30:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|98
1686101700000|2023-06-07 01:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|279
1686102000000|2023-06-07 01:40:00|13714.5|13710.5|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|48
1686102300000|2023-06-07 01:45:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|78
1686102600000|2023-06-07 01:50:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|26
1686102900000|2023-06-07 01:55:00|||||||||1
1686103200000|2023-06-07 02:00:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|50
1686103500000|2023-06-07 02:05:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|26
1686103800000|2023-06-07 02:10:00|||||||||4
1686104100000|2023-06-07 02:15:00|||||||||2
1686104400000|2023-06-07 02:20:00|13712.9|13708.9|13708.3|13704.3|13712.9|13708.9|13706.7|13702.7|115
1686104700000|2023-06-07 02:25:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|73
1686105000000|2023-06-07 02:30:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|69
1686105300000|2023-06-07 02:35:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|43
1686105600000|2023-06-07 02:40:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|28
1686105900000|2023-06-07 02:45:00|||||||||48
1686106200000|2023-06-07 02:50:00|||||||||19
1686106500000|2023-06-07 02:55:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|27
1686106800000|2023-06-07 03:00:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|74
1686107100000|2023-06-07 03:05:00|13728.6|13724.6|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|248
1686107400000|2023-06-07 03:10:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|86
1686107700000|2023-06-07 03:15:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|88
1686108000000|2023-06-07 03:20:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|40
1686108300000|2023-06-07 03:25:00|13725.4|13721.4|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|24
1686108600000|2023-06-07 03:30:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|7
1686108900000|2023-06-07 03:35:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|60
1686109200000|2023-06-07 03:40:00|||||||||41
1686109500000|2023-06-07 03:45:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|57
1686109800000|2023-06-07 03:50:00|13723.9|13719.9|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|7
1686110100000|2023-06-07 03:55:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|49
1686110400000|2023-06-07 04:00:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|57
1686110700000|2023-06-07 04:05:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|61
1686111000000|2023-06-07 04:10:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|27
1686111300000|2023-06-07 04:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|31
1686111600000|2023-06-07 04:20:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|10
1686111900000|2023-06-07 04:25:00|||||||||44
1686112200000|2023-06-07 04:30:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|44
1686112500000|2023-06-07 04:35:00|||||||||3
1686112800000|2023-06-07 04:40:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|94
1686113100000|2023-06-07 04:45:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|15
1686113400000|2023-06-07 04:50:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|29
1686113700000|2023-06-07 04:55:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|20
1686114000000|2023-06-07 05:00:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|82
1686114300000|2023-06-07 05:05:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|39
1686114600000|2023-06-07 05:10:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13716.1|13712.1|20
1686114900000|2023-06-07 05:15:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|15
1686115200000|2023-06-07 05:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|10
1686115500000|2023-06-07 05:25:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|42
1686115800000|2023-06-07 05:30:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|25
1686116100000|2023-06-07 05:35:00|13723.9|13719.9|13722.3|13718.3|13723.9|13719.9|13722.3|13718.3|15
1686116400000|2023-06-07 05:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|74
1686116700000|2023-06-07 05:45:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|25
1686117000000|2023-06-07 05:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|77
1686117300000|2023-06-07 05:55:00|13725.4|13721.4|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|63
1686117600000|2023-06-07 06:00:00|13722.3|13718.3|13712.9|13708.9|13725.4|13721.4|13712.9|13708.9|197
1686117900000|2023-06-07 06:05:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|164
1686118200000|2023-06-07 06:10:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|41
1686118500000|2023-06-07 06:15:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|34
1686118800000|2023-06-07 06:20:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|24
1686119100000|2023-06-07 06:25:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|46
1686119400000|2023-06-07 06:30:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|69
1686119700000|2023-06-07 06:35:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|31
1686120000000|2023-06-07 06:40:00|13711.4|13707.4|13703.6|13699.6|13711.4|13707.4|13703.6|13699.6|107
1686120300000|2023-06-07 06:45:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|145
1686120600000|2023-06-07 06:50:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13705.1|13701.1|24
1686120900000|2023-06-07 06:55:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|118
1686121200000|2023-06-07 07:00:00|13703.6|13699.6|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|232
1686121500000|2023-06-07 07:05:00|13702|13698|13694.2|13690.2|13705.1|13701.1|13694.2|13690.2|192
1686121800000|2023-06-07 07:10:00|13697.3|13693.3|13691.1|13687.1|13698.9|13694.9|13691.1|13687.1|186
1686122100000|2023-06-07 07:15:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|310
1686122400000|2023-06-07 07:20:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|239
1686122700000|2023-06-07 07:25:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|369
1686123000000|2023-06-07 07:30:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13680.1|13676.1|237
1686123300000|2023-06-07 07:35:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|226
1686123600000|2023-06-07 07:40:00|13684.8|13680.8|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|186
1686123900000|2023-06-07 07:45:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|117
1686124200000|2023-06-07 07:50:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|138
1686124500000|2023-06-07 07:55:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|320
1686124800000|2023-06-07 08:00:00|13673.9|13669.9|13669.2|13665.2|13675.4|13671.4|13666.1|13662.1|256
1686125100000|2023-06-07 08:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|183
1686125400000|2023-06-07 08:10:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|206
1686125700000|2023-06-07 08:15:00|13666.1|13662.1|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|148
1686126000000|2023-06-07 08:20:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|63
1686126300000|2023-06-07 08:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|47
1686126600000|2023-06-07 08:30:00|13673.9|13669.9|13675.4|13671.4|13678.6|13674.6|13673.9|13669.9|58
1686126900000|2023-06-07 08:35:00|13673.9|13669.9|13678.6|13674.6|13680.1|13676.1|13672.3|13668.3|68
1686127200000|2023-06-07 08:40:00|13681.7|13677.7|13683.3|13679.3|13683.3|13679.3|13678.6|13674.6|79
1686127500000|2023-06-07 08:45:00|13681.7|13677.7|13702|13698|13703.6|13699.6|13681.7|13677.7|580
1686127800000|2023-06-07 08:50:00|13700.4|13696.4|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|457
1686128100000|2023-06-07 08:55:00|13697.3|13693.3|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|2726
1686128400000|2023-06-07 09:00:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|532
1686128700000|2023-06-07 09:05:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|499
1686129000000|2023-06-07 09:10:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|426
1686129300000|2023-06-07 09:15:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13697.3|13693.3|89
1686129600000|2023-06-07 09:20:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|170
1686129900000|2023-06-07 09:25:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|176
1686130200000|2023-06-07 09:30:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|183
1686130500000|2023-06-07 09:35:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|67
1686130800000|2023-06-07 09:40:00|13708.3|13704.3|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|62
1686131100000|2023-06-07 09:45:00|13706.7|13702.7|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|172
1686131400000|2023-06-07 09:50:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|129
1686131700000|2023-06-07 09:55:00|13711.4|13707.4|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|76
1686132000000|2023-06-07 10:00:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|64
1686132300000|2023-06-07 10:05:00|13708.3|13704.3|13700.4|13696.4|13708.3|13704.3|13700.4|13696.4|249
1686132600000|2023-06-07 10:10:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|82
1686132900000|2023-06-07 10:15:00|13708.3|13704.3|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|135
1686133200000|2023-06-07 10:20:00|13694.2|13690.2|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|146
1686133500000|2023-06-07 10:25:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|135
1686133800000|2023-06-07 10:30:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|128
1686134100000|2023-06-07 10:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|100
1686134400000|2023-06-07 10:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|157
1686134700000|2023-06-07 10:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|60
1686135000000|2023-06-07 10:50:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|119
1686135300000|2023-06-07 10:55:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|59
1686135600000|2023-06-07 11:00:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|348
1686135900000|2023-06-07 11:05:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|282
1686136200000|2023-06-07 11:10:00|13687.9|13683.9|13675.4|13671.4|13687.9|13683.9|13672.3|13668.3|701
1686136500000|2023-06-07 11:15:00|13677|13673|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|378
1686136800000|2023-06-07 11:20:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|147
1686137100000|2023-06-07 11:25:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|116
1686137400000|2023-06-07 11:30:00|13680.1|13676.1|13687.9|13683.9|13687.9|13683.9|13678.6|13674.6|127
1686137700000|2023-06-07 11:35:00|13689.5|13685.5|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|240
1686138000000|2023-06-07 11:40:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|307
1686138300000|2023-06-07 11:45:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|506
1686138600000|2023-06-07 11:50:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|361
1686138900000|2023-06-07 11:55:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13675.4|13671.4|363
1686139200000|2023-06-07 12:00:00|13681.7|13677.7|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|509
1686139500000|2023-06-07 12:05:00|13675.4|13671.4|13666.1|13662.1|13675.4|13671.4|13659.8|13655.8|575
1686139800000|2023-06-07 12:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|579
1686140100000|2023-06-07 12:15:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|455
1686140400000|2023-06-07 12:20:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13656.7|13652.7|700
1686140700000|2023-06-07 12:25:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|530
1686141000000|2023-06-07 12:30:00|13662.9|13658.9|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|586
1686141300000|2023-06-07 12:35:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|838
1686141600000|2023-06-07 12:40:00|13650.4|13646.4|13625.4|13621.4|13650.4|13646.4|13625.4|13621.4|1243
1686141900000|2023-06-07 12:45:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|810
1686142200000|2023-06-07 12:50:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13622.3|13618.3|832
1686142500000|2023-06-07 12:55:00|13625.4|13621.4|13622.3|13618.3|13637.9|13633.9|13622.3|13618.3|923
1686142800000|2023-06-07 13:00:00|13625.4|13621.4|13641.1|13637.1|13647.3|13643.3|13622.3|13618.3|557
1686143100000|2023-06-07 13:05:00|13637.9|13633.9|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|425
1686143400000|2023-06-07 13:10:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|281
1686143700000|2023-06-07 13:15:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|419
1686144000000|2023-06-07 13:20:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|861
1686144300000|2023-06-07 13:25:00|13636.4|13632.4|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|230
1686144600000|2023-06-07 13:30:00|13631.7|13627.7|13650.4|13646.4|13653.6|13649.6|13628.6|13624.6|1217
1686144900000|2023-06-07 13:35:00|13653.6|13649.6|13634.8|13630.8|13656.7|13652.7|13634.8|13630.8|2940
1686145200000|2023-06-07 13:40:00|13637.9|13633.9|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|861
1686145500000|2023-06-07 13:45:00|13653.6|13649.6|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|958
1686145800000|2023-06-07 13:50:00|13653.6|13649.6|13650.4|13646.4|13655.1|13651.1|13644.2|13640.2|1070
1686146100000|2023-06-07 13:55:00|13652|13648|13662.9|13658.9|13669.2|13665.2|13652|13648|759
1686146400000|2023-06-07 14:00:00|13659.8|13655.8|13622.3|13618.3|13659.8|13655.8|13619.2|13615.2|3155
1686146700000|2023-06-07 14:05:00|13625.4|13621.4|13631.7|13627.7|13641.1|13637.1|13622.3|13618.3|1206
1686147000000|2023-06-07 14:10:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13603.6|13599.6|1570
1686147300000|2023-06-07 14:15:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13612.9|13608.9|1193
1686147600000|2023-06-07 14:20:00|13617.6|13613.6|13603.6|13599.6|13622.3|13618.3|13603.6|13599.6|730
1686147900000|2023-06-07 14:25:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|1717
1686148200000|2023-06-07 14:30:00|13598.9|13594.9|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1523
1686148500000|2023-06-07 14:35:00|13591.1|13587.1|13578.6|13574.6|13595.8|13591.8|13572.3|13568.3|1663
1686148800000|2023-06-07 14:40:00|13577|13573|13581.7|13577.7|13591.1|13587.1|13572.3|13568.3|1640
1686149100000|2023-06-07 14:45:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13566.1|13562.1|1301
1686149400000|2023-06-07 14:50:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|1148
1686149700000|2023-06-07 14:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|721
1686150000000|2023-06-07 15:00:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13556.7|13552.7|1261
1686150300000|2023-06-07 15:05:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|778
1686150600000|2023-06-07 15:10:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|1017
1686150900000|2023-06-07 15:15:00|13553.6|13549.6|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|1061
1686151200000|2023-06-07 15:20:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|649
1686151500000|2023-06-07 15:25:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|595
1686151800000|2023-06-07 15:30:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13522.3|13518.3|895
1686152100000|2023-06-07 15:35:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1155
1686152400000|2023-06-07 15:40:00|13522.3|13518.3|13534.8|13530.8|13534.8|13530.8|13522.3|13518.3|709
1686152700000|2023-06-07 15:45:00|13531.7|13527.7|13527|13523|13534.8|13530.8|13522.3|13518.3|931
1686153000000|2023-06-07 15:50:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|1145
1686153300000|2023-06-07 15:55:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|654
1686153600000|2023-06-07 16:00:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|722
1686153900000|2023-06-07 16:05:00|13506.7|13502.7|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|880
1686154200000|2023-06-07 16:10:00|13516.1|13512.1|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|733
1686154500000|2023-06-07 16:15:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|736
1686154800000|2023-06-07 16:20:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|662
1686155100000|2023-06-07 16:25:00|13508.3|13504.3|13505.1|13501.1|13509.8|13505.8|13500.4|13496.4|639
1686155400000|2023-06-07 16:30:00|13503.6|13499.6|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|640
1686155700000|2023-06-07 16:35:00|13508.3|13504.3|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|453
1686156000000|2023-06-07 16:40:00|13502|13498|13497.3|13493.3|13505.1|13501.1|13497.3|13493.3|253
1686156300000|2023-06-07 16:45:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|335
1686156600000|2023-06-07 16:50:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|567
1686156900000|2023-06-07 16:55:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|550
1686157200000|2023-06-07 17:00:00|13486.4|13482.4|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|424
1686157500000|2023-06-07 17:05:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|965
1686157800000|2023-06-07 17:10:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|1162
1686158100000|2023-06-07 17:15:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|724
1686158400000|2023-06-07 17:20:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|395
1686158700000|2023-06-07 17:25:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|661
1686159000000|2023-06-07 17:30:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13462.9|13458.9|888
1686159300000|2023-06-07 17:35:00|13473.9|13469.9|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|1049
1686159600000|2023-06-07 17:40:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|537
1686159900000|2023-06-07 17:45:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|867
1686160200000|2023-06-07 17:50:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|682
1686160500000|2023-06-07 17:55:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|1048
1686160800000|2023-06-07 18:00:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|372
1686161100000|2023-06-07 18:05:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|794
1686161400000|2023-06-07 18:10:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|842
1686161700000|2023-06-07 18:15:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|614
1686162000000|2023-06-07 18:20:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|327
1686162300000|2023-06-07 18:25:00|13458.3|13454.3|13462.9|13458.9|13462.9|13458.9|13455.1|13451.1|489
1686162600000|2023-06-07 18:30:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|550
1686162900000|2023-06-07 18:35:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|432
1686163200000|2023-06-07 18:40:00|13467.6|13463.6|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|293
1686163500000|2023-06-07 18:45:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1108
1686163800000|2023-06-07 18:50:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|540
1686164100000|2023-06-07 18:55:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|1084
1686164400000|2023-06-07 19:00:00|13475.4|13471.4|13487.9|13483.9|13491.1|13487.1|13475.4|13471.4|979
1686164700000|2023-06-07 19:05:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|503
1686165000000|2023-06-07 19:10:00|13481.7|13477.7|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|531
1686165300000|2023-06-07 19:15:00|13483.3|13479.3|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|906
1686165600000|2023-06-07 19:20:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|212
1686165900000|2023-06-07 19:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|204
1686166200000|2023-06-07 19:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|914
1686166500000|2023-06-07 19:35:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|962
1686166800000|2023-06-07 19:40:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|249
1686167100000|2023-06-07 19:45:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|169
1686167400000|2023-06-07 19:50:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|339
1686167700000|2023-06-07 19:55:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|3057
1686168000000|2023-06-07 20:00:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|1820
1686168300000|2023-06-07 20:05:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|762
1686168600000|2023-06-07 20:10:00|||||||||69
1686168900000|2023-06-07 20:15:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|705
1686169200000|2023-06-07 20:20:00|13462.9|13458.9|13469.2|13465.2|13469.2|13465.2|13459.8|13455.8|444
1686169500000|2023-06-07 20:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|271
1686169800000|2023-06-07 20:30:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|129
1686170100000|2023-06-07 20:35:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|120
1686170400000|2023-06-07 20:40:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|329
1686170700000|2023-06-07 20:45:00|||||||||150
1686171000000|2023-06-07 20:50:00|13462.9|13458.9|13455.1|13451.1|13462.9|13458.9|13453.6|13449.6|510
1686171300000|2023-06-07 20:55:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|366
1686175200000|2023-06-07 22:00:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13461.4|13457.4|40
1686175500000|2023-06-07 22:05:00|||||||||35
1686175800000|2023-06-07 22:10:00|13461.4|13457.4|13461.4|13457.4|13461.4|13457.4|13459.8|13455.8|13
1686176100000|2023-06-07 22:15:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|4
1686176400000|2023-06-07 22:20:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|53
1686176700000|2023-06-07 22:25:00|||||||||1
1686177000000|2023-06-07 22:30:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|22
1686177300000|2023-06-07 22:35:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|32
1686177900000|2023-06-07 22:45:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|53
1686178200000|2023-06-07 22:50:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|32
1686178500000|2023-06-07 22:55:00|||||||||1
1686178800000|2023-06-07 23:00:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|30
1686179400000|2023-06-07 23:10:00|||||||||1
1686179700000|2023-06-07 23:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|10
1686180300000|2023-06-07 23:25:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|4
1686180600000|2023-06-07 23:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|4
1686180900000|2023-06-07 23:35:00|||||||||19
1686181200000|2023-06-07 23:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|11
1686181500000|2023-06-07 23:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|88
1686181800000|2023-06-07 23:50:00|||||||||14
1686182100000|2023-06-07 23:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|20
1686182400000|2023-06-08 00:00:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|158
1686182700000|2023-06-08 00:05:00|||||||||15
1686183000000|2023-06-08 00:10:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|32
1686183300000|2023-06-08 00:15:00|13477|13473|13472.3|13468.3|13477|13473|13472.3|13468.3|65
1686183600000|2023-06-08 00:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|40
1686183900000|2023-06-08 00:25:00|||||||||32
1686184200000|2023-06-08 00:30:00|||||||||4
1686184500000|2023-06-08 00:35:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13470.8|13466.8|39
1686184800000|2023-06-08 00:40:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|53
1686185100000|2023-06-08 00:45:00|||||||||1
1686185400000|2023-06-08 00:50:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|145
1686185700000|2023-06-08 00:55:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|42
1686186000000|2023-06-08 01:00:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|116
1686186300000|2023-06-08 01:05:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|61
1686186600000|2023-06-08 01:10:00|||||||||23
1686186900000|2023-06-08 01:15:00|||||||||31
1686187200000|2023-06-08 01:20:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|69
1686187500000|2023-06-08 01:25:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|60
1686187800000|2023-06-08 01:30:00|13464.5|13460.5|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|82
1686188100000|2023-06-08 01:35:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|114
1686188400000|2023-06-08 01:40:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|97
1686188700000|2023-06-08 01:45:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|25
1686189000000|2023-06-08 01:50:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|19
1686189300000|2023-06-08 01:55:00|||||||||13
1686189600000|2023-06-08 02:00:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|24
1686189900000|2023-06-08 02:05:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|76
1686190200000|2023-06-08 02:10:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|121
1686190500000|2023-06-08 02:15:00|13461.4|13457.4|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|126
1686190800000|2023-06-08 02:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|31
1686191100000|2023-06-08 02:25:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|155
1686191400000|2023-06-08 02:30:00|||||||||83
1686191700000|2023-06-08 02:35:00|13466.1|13462.1|13467.6|13463.6|13467.6|13463.6|13464.5|13460.5|47
1686192000000|2023-06-08 02:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|17
1686192300000|2023-06-08 02:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|53
1686192600000|2023-06-08 02:50:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|28
1686192900000|2023-06-08 02:55:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|15
1686193200000|2023-06-08 03:00:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|18
1686193500000|2023-06-08 03:05:00|13464.5|13460.5|13466.1|13462.1|13467.6|13463.6|13462.9|13458.9|78
1686193800000|2023-06-08 03:10:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|8
1686194100000|2023-06-08 03:15:00|||||||||64
1686194400000|2023-06-08 03:20:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|93
1686194700000|2023-06-08 03:25:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|150
1686195000000|2023-06-08 03:30:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|29
1686195300000|2023-06-08 03:35:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|54
1686195600000|2023-06-08 03:40:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|34
1686195900000|2023-06-08 03:45:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|61
1686196200000|2023-06-08 03:50:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|25
1686196500000|2023-06-08 03:55:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|20
1686196800000|2023-06-08 04:00:00|13467.6|13463.6|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|40
1686197100000|2023-06-08 04:05:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13464.5|13460.5|37
1686197400000|2023-06-08 04:10:00|||||||||9
1686197700000|2023-06-08 04:15:00|||||||||24
1686198000000|2023-06-08 04:20:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|101
1686198300000|2023-06-08 04:25:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|11
1686198600000|2023-06-08 04:30:00|||||||||18
1686198900000|2023-06-08 04:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|25
1686199200000|2023-06-08 04:40:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|75
1686199500000|2023-06-08 04:45:00|||||||||41
1686199800000|2023-06-08 04:50:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|35
1686200100000|2023-06-08 04:55:00|||||||||16
1686200400000|2023-06-08 05:00:00|||||||||44
1686200700000|2023-06-08 05:05:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|44
1686201000000|2023-06-08 05:10:00|||||||||12
1686201300000|2023-06-08 05:15:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13477|13473|62
1686201600000|2023-06-08 05:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|55
1686201900000|2023-06-08 05:25:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|51
1686202200000|2023-06-08 05:30:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|120
1686202500000|2023-06-08 05:35:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|169
1686202800000|2023-06-08 05:40:00|||||||||19
1686203100000|2023-06-08 05:45:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|71
1686203400000|2023-06-08 05:50:00|||||||||158
1686203700000|2023-06-08 05:55:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|224
1686204000000|2023-06-08 06:00:00|13464.5|13460.5|13453.6|13449.6|13466.1|13462.1|13447.3|13443.3|464
1686204300000|2023-06-08 06:05:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|369
1686204600000|2023-06-08 06:10:00|13455.1|13451.1|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|224
1686204900000|2023-06-08 06:15:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|151
1686205200000|2023-06-08 06:20:00|13447.3|13443.3|13445.8|13441.8|13453.6|13449.6|13444.2|13440.2|174
1686205500000|2023-06-08 06:25:00|13444.2|13440.2|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|401
1686205800000|2023-06-08 06:30:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|340
1686206100000|2023-06-08 06:35:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|228
1686206400000|2023-06-08 06:40:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|282
1686206700000|2023-06-08 06:45:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|186
1686207000000|2023-06-08 06:50:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|452
1686207300000|2023-06-08 06:55:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|318
1686207600000|2023-06-08 07:00:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|709
1686207900000|2023-06-08 07:05:00|13433.3|13429.3|13437.9|13433.9|13447.3|13443.3|13431.7|13427.7|472
1686208200000|2023-06-08 07:10:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|434
1686208500000|2023-06-08 07:15:00|13436.4|13432.4|13437.9|13433.9|13444.2|13440.2|13428.6|13424.6|501
1686208800000|2023-06-08 07:20:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|227
1686209100000|2023-06-08 07:25:00|13433.3|13429.3|13447.3|13443.3|13450.4|13446.4|13433.3|13429.3|284
1686209400000|2023-06-08 07:30:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|377
1686209700000|2023-06-08 07:35:00|13452|13448|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|311
1686210000000|2023-06-08 07:40:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|254
1686210300000|2023-06-08 07:45:00|13441.1|13437.1|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|272
1686210600000|2023-06-08 07:50:00|13445.8|13441.8|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|534
1686210900000|2023-06-08 07:55:00|13456.7|13452.7|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|305
1686211200000|2023-06-08 08:00:00|13447.3|13443.3|13434.8|13430.8|13447.3|13443.3|13431.7|13427.7|553
1686211500000|2023-06-08 08:05:00|13437.9|13433.9|13450.4|13446.4|13452|13448|13434.8|13430.8|328
1686211800000|2023-06-08 08:10:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|202
1686212100000|2023-06-08 08:15:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|165
1686212400000|2023-06-08 08:20:00|13452|13448|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|198
1686212700000|2023-06-08 08:25:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|109
1686213000000|2023-06-08 08:30:00|13458.3|13454.3|13450.4|13446.4|13462.9|13458.9|13450.4|13446.4|226
1686213300000|2023-06-08 08:35:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|171
1686213600000|2023-06-08 08:40:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|195
1686213900000|2023-06-08 08:45:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|211
1686214200000|2023-06-08 08:50:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13444.2|13440.2|135
1686214500000|2023-06-08 08:55:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|82
1686214800000|2023-06-08 09:00:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|122
1686215100000|2023-06-08 09:05:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|123
1686215400000|2023-06-08 09:10:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13442.6|13438.6|124
1686215700000|2023-06-08 09:15:00|13442.6|13438.6|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|164
1686216000000|2023-06-08 09:20:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|109
1686216300000|2023-06-08 09:25:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|104
1686216600000|2023-06-08 09:30:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|74
1686216900000|2023-06-08 09:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|152
1686217200000|2023-06-08 09:40:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|245
1686217500000|2023-06-08 09:45:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|73
1686217800000|2023-06-08 09:50:00|13444.2|13440.2|13436.4|13432.4|13444.2|13440.2|13434.8|13430.8|203
1686218100000|2023-06-08 09:55:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|140
1686218400000|2023-06-08 10:00:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|76
1686218700000|2023-06-08 10:05:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13430.1|13426.1|166
1686219000000|2023-06-08 10:10:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|44
1686219300000|2023-06-08 10:15:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|162
1686219600000|2023-06-08 10:20:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|262
1686219900000|2023-06-08 10:25:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|117
1686220200000|2023-06-08 10:30:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|406
1686220500000|2023-06-08 10:35:00|13431.7|13427.7|13425.4|13421.4|13434.8|13430.8|13423.9|13419.9|160
1686220800000|2023-06-08 10:40:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|226
1686221100000|2023-06-08 10:45:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|260
1686221400000|2023-06-08 10:50:00|13422.3|13418.3|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|649
1686221700000|2023-06-08 10:55:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|368
1686222000000|2023-06-08 11:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|93
1686222300000|2023-06-08 11:05:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|171
1686222600000|2023-06-08 11:10:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|66
1686222900000|2023-06-08 11:15:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|59
1686223200000|2023-06-08 11:20:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13420.8|13416.8|417
1686223500000|2023-06-08 11:25:00|13420.8|13416.8|13425.4|13421.4|13431.7|13427.7|13420.8|13416.8|230
1686223800000|2023-06-08 11:30:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|469
1686224100000|2023-06-08 11:35:00|13417.6|13413.6|13419.2|13415.2|13420.8|13416.8|13416.1|13412.1|329
1686224400000|2023-06-08 11:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|280
1686224700000|2023-06-08 11:45:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|211
1686225000000|2023-06-08 11:50:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13414.5|13410.5|150
1686225300000|2023-06-08 11:55:00|13422.3|13418.3|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|340
1686225600000|2023-06-08 12:00:00|13406.7|13402.7|13400.4|13396.4|13409.8|13405.8|13391.1|13387.1|987
1686225900000|2023-06-08 12:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|864
1686226200000|2023-06-08 12:10:00|13394.2|13390.2|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|1316
1686226500000|2023-06-08 12:15:00|13387.9|13383.9|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|828
1686226800000|2023-06-08 12:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|1379
1686227100000|2023-06-08 12:25:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|926
1686227400000|2023-06-08 12:30:00|13408.3|13404.3|13447.3|13443.3|13462.9|13458.9|13405.1|13401.1|3356
1686227700000|2023-06-08 12:35:00|13441.1|13437.1|13450.4|13446.4|13478.6|13474.6|13441.1|13437.1|1926
1686228000000|2023-06-08 12:40:00|13452|13448|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|1328
1686228300000|2023-06-08 12:45:00|13444.2|13440.2|13425.4|13421.4|13450.4|13446.4|13425.4|13421.4|1125
1686228600000|2023-06-08 12:50:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|1487
1686228900000|2023-06-08 12:55:00|13431.7|13427.7|13447.3|13443.3|13450.4|13446.4|13428.6|13424.6|1095
1686229200000|2023-06-08 13:00:00|13444.2|13440.2|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|950
1686229500000|2023-06-08 13:05:00|13450.4|13446.4|13444.2|13440.2|13462.9|13458.9|13441.1|13437.1|1068
1686229800000|2023-06-08 13:10:00|13441.1|13437.1|13444.2|13440.2|13447.3|13443.3|13431.7|13427.7|816
1686230100000|2023-06-08 13:15:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|531
1686230400000|2023-06-08 13:20:00|13441.1|13437.1|13462.9|13458.9|13462.9|13458.9|13441.1|13437.1|755
1686230700000|2023-06-08 13:25:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|695
1686231000000|2023-06-08 13:30:00|13453.6|13449.6|13484.8|13480.8|13484.8|13480.8|13447.3|13443.3|1451
1686231300000|2023-06-08 13:35:00|13481.7|13477.7|13494.2|13490.2|13506.7|13502.7|13478.6|13474.6|1962
1686231600000|2023-06-08 13:40:00|13497.3|13493.3|13497.3|13493.3|13506.7|13502.7|13494.2|13490.2|1695
1686231900000|2023-06-08 13:45:00|13500.4|13496.4|13497.3|13493.3|13516.1|13512.1|13497.3|13493.3|1630
1686232200000|2023-06-08 13:50:00|13500.4|13496.4|13512.9|13508.9|13519.2|13515.2|13497.3|13493.3|2109
1686232500000|2023-06-08 13:55:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|913
1686232800000|2023-06-08 14:00:00|13516.1|13512.1|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|1338
1686233100000|2023-06-08 14:05:00|13512.9|13508.9|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|869
1686233400000|2023-06-08 14:10:00|13516.1|13512.1|13516.1|13512.1|13522.3|13518.3|13506.7|13502.7|1097
1686233700000|2023-06-08 14:15:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|917
1686234000000|2023-06-08 14:20:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|897
1686234300000|2023-06-08 14:25:00|13519.2|13515.2|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|1214
1686234600000|2023-06-08 14:30:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13525.4|13521.4|1301
1686234900000|2023-06-08 14:35:00|13534.8|13530.8|13547.3|13543.3|13547.3|13543.3|13534.8|13530.8|662
1686235200000|2023-06-08 14:40:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|1378
1686235500000|2023-06-08 14:45:00|13559.8|13555.8|13556.7|13552.7|13566.1|13562.1|13553.6|13549.6|1242
1686235800000|2023-06-08 14:50:00|13553.6|13549.6|13562.9|13558.9|13566.1|13562.1|13553.6|13549.6|940
1686236100000|2023-06-08 14:55:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|1124
1686236400000|2023-06-08 15:00:00|13550.4|13546.4|13556.7|13552.7|13562.9|13558.9|13550.4|13546.4|752
1686236700000|2023-06-08 15:05:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|537
1686237000000|2023-06-08 15:10:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|632
1686237300000|2023-06-08 15:15:00|13547.3|13543.3|13541.1|13537.1|13553.6|13549.6|13534.8|13530.8|1241
1686237600000|2023-06-08 15:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|757
1686237900000|2023-06-08 15:25:00|13537.9|13533.9|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|650
1686238200000|2023-06-08 15:30:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|518
1686238500000|2023-06-08 15:35:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|528
1686238800000|2023-06-08 15:40:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|1312
1686239100000|2023-06-08 15:45:00|13556.7|13552.7|13575.4|13571.4|13575.4|13571.4|13553.6|13549.6|1648
1686239400000|2023-06-08 15:50:00|13572.3|13568.3|13578.6|13574.6|13584.8|13580.8|13569.2|13565.2|868
1686239700000|2023-06-08 15:55:00|13580.1|13576.1|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|611
1686240000000|2023-06-08 16:00:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|536
1686240300000|2023-06-08 16:05:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|832
1686240600000|2023-06-08 16:10:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13562.9|13558.9|614
1686240900000|2023-06-08 16:15:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|490
1686241200000|2023-06-08 16:20:00|13569.2|13565.2|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|403
1686241500000|2023-06-08 16:25:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|304
1686241800000|2023-06-08 16:30:00|13556.7|13552.7|13569.2|13565.2|13572.3|13568.3|13556.7|13552.7|336
1686242100000|2023-06-08 16:35:00|13572.3|13568.3|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|472
1686242400000|2023-06-08 16:40:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|401
1686242700000|2023-06-08 16:45:00|13562.9|13558.9|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|542
1686243000000|2023-06-08 16:50:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13550.4|13546.4|358
1686243300000|2023-06-08 16:55:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13550.4|13546.4|323
1686243600000|2023-06-08 17:00:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|577
1686243900000|2023-06-08 17:05:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|319
1686244200000|2023-06-08 17:10:00|13556.7|13552.7|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|480
1686244500000|2023-06-08 17:15:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|314
1686244800000|2023-06-08 17:20:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13553.6|13549.6|343
1686245100000|2023-06-08 17:25:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|175
1686245400000|2023-06-08 17:30:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|482
1686245700000|2023-06-08 17:35:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|309
1686246000000|2023-06-08 17:40:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|309
1686246300000|2023-06-08 17:45:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|314
1686246600000|2023-06-08 17:50:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|362
1686246900000|2023-06-08 17:55:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|404
1686247200000|2023-06-08 18:00:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|478
1686247500000|2023-06-08 18:05:00|13572.3|13568.3|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|511
1686247800000|2023-06-08 18:10:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|666
1686248100000|2023-06-08 18:15:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|365
1686248400000|2023-06-08 18:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|328
1686248700000|2023-06-08 18:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|659
1686249000000|2023-06-08 18:30:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|373
1686249300000|2023-06-08 18:35:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|501
1686249600000|2023-06-08 18:40:00|13594.2|13590.2|13598.9|13594.9|13603.6|13599.6|13594.2|13590.2|848
1686249900000|2023-06-08 18:45:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|551
1686250200000|2023-06-08 18:50:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|670
1686250500000|2023-06-08 18:55:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|1255
1686250800000|2023-06-08 19:00:00|13603.6|13599.6|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|906
1686251100000|2023-06-08 19:05:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|567
1686251400000|2023-06-08 19:10:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|220
1686251700000|2023-06-08 19:15:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|274
1686252000000|2023-06-08 19:20:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|413
1686252300000|2023-06-08 19:25:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|270
1686252600000|2023-06-08 19:30:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|407
1686252900000|2023-06-08 19:35:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|422
1686253200000|2023-06-08 19:40:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|395
1686253500000|2023-06-08 19:45:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|263
1686253800000|2023-06-08 19:50:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|432
1686254100000|2023-06-08 19:55:00|13612.9|13608.9|13600.4|13596.4|13612.9|13608.9|13600.4|13596.4|1618
1686254400000|2023-06-08 20:00:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|1174
1686254700000|2023-06-08 20:05:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|433
1686255000000|2023-06-08 20:10:00|13606.7|13602.7|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|220
1686255300000|2023-06-08 20:15:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|343
1686255600000|2023-06-08 20:20:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|154
1686255900000|2023-06-08 20:25:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|257
1686256200000|2023-06-08 20:30:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|205
1686256500000|2023-06-08 20:35:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|442
1686256800000|2023-06-08 20:40:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|39
1686257100000|2023-06-08 20:45:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|373
1686257400000|2023-06-08 20:50:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|180
1686257700000|2023-06-08 20:55:00|13595.8|13591.8|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|329
1686261600000|2023-06-08 22:00:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|46
1686261900000|2023-06-08 22:05:00|||||||||8
1686262200000|2023-06-08 22:10:00|||||||||21
1686262500000|2023-06-08 22:15:00|||||||||33
1686263400000|2023-06-08 22:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|19
1686263700000|2023-06-08 22:35:00|||||||||2
1686264000000|2023-06-08 22:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|32
1686264300000|2023-06-08 22:45:00|||||||||10
1686264600000|2023-06-08 22:50:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|33
1686264900000|2023-06-08 22:55:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13589.5|13585.5|8
1686265200000|2023-06-08 23:00:00|13589.5|13585.5|13597.3|13593.3|13597.3|13593.3|13589.5|13585.5|23
1686265500000|2023-06-08 23:05:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|13
1686265800000|2023-06-08 23:10:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|7
1686266100000|2023-06-08 23:15:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|3
1686266700000|2023-06-08 23:25:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|12
1686267000000|2023-06-08 23:30:00|||||||||24
1686267300000|2023-06-08 23:35:00|||||||||5
1686267600000|2023-06-08 23:40:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|12
1686267900000|2023-06-08 23:45:00|||||||||11
1686268200000|2023-06-08 23:50:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|25
1686268500000|2023-06-08 23:55:00|||||||||1
1686268800000|2023-06-09 00:00:00|13589.5|13585.5|13575.4|13571.4|13589.5|13585.5|13575.4|13571.4|127
1686269100000|2023-06-09 00:05:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|52
1686269400000|2023-06-09 00:10:00|13583.3|13579.3|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|46
1686269700000|2023-06-09 00:15:00|13577|13573|13577|13573|13578.6|13574.6|13572.3|13568.3|56
1686270000000|2023-06-09 00:20:00|13578.6|13574.6|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|63
1686270300000|2023-06-09 00:25:00|13573.9|13569.9|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|45
1686270600000|2023-06-09 00:30:00|13577|13573|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|15
1686270900000|2023-06-09 00:35:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|146
1686271200000|2023-06-09 00:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|79
1686271500000|2023-06-09 00:45:00|||||||||35
1686271800000|2023-06-09 00:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|61
1686272100000|2023-06-09 00:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|54
1686272400000|2023-06-09 01:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|106
1686272700000|2023-06-09 01:05:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13566.1|13562.1|92
1686273000000|2023-06-09 01:10:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|56
1686273300000|2023-06-09 01:15:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|25
1686273600000|2023-06-09 01:20:00|13572.3|13568.3|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|49
1686273900000|2023-06-09 01:25:00|||||||||10
1686274200000|2023-06-09 01:30:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|39
1686274500000|2023-06-09 01:35:00|||||||||29
1686274800000|2023-06-09 01:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|52
1686275100000|2023-06-09 01:45:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|76
1686275400000|2023-06-09 01:50:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|19
1686275700000|2023-06-09 01:55:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|35
1686276000000|2023-06-09 02:00:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|77
1686276300000|2023-06-09 02:05:00|13561.4|13557.4|13567.6|13563.6|13569.2|13565.2|13561.4|13557.4|26
1686276600000|2023-06-09 02:10:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|19
1686276900000|2023-06-09 02:15:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|50
1686277200000|2023-06-09 02:20:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|32
1686277800000|2023-06-09 02:30:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|33
1686278100000|2023-06-09 02:35:00|||||||||20
1686278400000|2023-06-09 02:40:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|56
1686278700000|2023-06-09 02:45:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|48
1686279000000|2023-06-09 02:50:00|||||||||12
1686279300000|2023-06-09 02:55:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|48
1686279600000|2023-06-09 03:00:00|||||||||21
1686279900000|2023-06-09 03:05:00|||||||||26
1686280200000|2023-06-09 03:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|18
1686280500000|2023-06-09 03:15:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|36
1686280800000|2023-06-09 03:20:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|21
1686281100000|2023-06-09 03:25:00|||||||||2
1686281400000|2023-06-09 03:30:00|||||||||2
1686281700000|2023-06-09 03:35:00|13564.5|13560.5|13562.9|13558.9|13564.5|13560.5|13562.9|13558.9|14
1686282000000|2023-06-09 03:40:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|24
1686282300000|2023-06-09 03:45:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|41
1686282600000|2023-06-09 03:50:00|||||||||6
1686282900000|2023-06-09 03:55:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|67
1686283200000|2023-06-09 04:00:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|119
1686283500000|2023-06-09 04:05:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|35
1686283800000|2023-06-09 04:10:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|12
1686284100000|2023-06-09 04:15:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13566.1|13562.1|14
1686284400000|2023-06-09 04:20:00|||||||||6
1686284700000|2023-06-09 04:25:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13567.6|13563.6|6
1686285000000|2023-06-09 04:30:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|26
1686285300000|2023-06-09 04:35:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|41
1686285600000|2023-06-09 04:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|61
1686285900000|2023-06-09 04:45:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|44
1686286200000|2023-06-09 04:50:00|13583.3|13579.3|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|93
1686286500000|2023-06-09 04:55:00|||||||||5
1686286800000|2023-06-09 05:00:00|||||||||23
1686287100000|2023-06-09 05:05:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|236
1686287400000|2023-06-09 05:10:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13577|13573|18
1686287700000|2023-06-09 05:15:00|||||||||14
1686288000000|2023-06-09 05:20:00|||||||||17
1686288300000|2023-06-09 05:25:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13
1686288600000|2023-06-09 05:30:00|||||||||12
1686288900000|2023-06-09 05:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|41
1686289200000|2023-06-09 05:40:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|48
1686289500000|2023-06-09 05:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|38
1686289800000|2023-06-09 05:50:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13573.9|13569.9|17
1686290100000|2023-06-09 05:55:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|22
1686290400000|2023-06-09 06:00:00|13575.4|13571.4|13569.2|13565.2|13575.4|13571.4|13566.1|13562.1|78
1686290700000|2023-06-09 06:05:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|52
1686291000000|2023-06-09 06:10:00|13573.9|13569.9|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|79
1686291300000|2023-06-09 06:15:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|68
1686291600000|2023-06-09 06:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|106
1686291900000|2023-06-09 06:25:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|111
1686292200000|2023-06-09 06:30:00|13578.6|13574.6|13580.1|13576.1|13581.7|13577.7|13578.6|13574.6|49
1686292500000|2023-06-09 06:35:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|84
1686292800000|2023-06-09 06:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|89
1686293100000|2023-06-09 06:45:00|13564.5|13560.5|13564.5|13560.5|13566.1|13562.1|13562.9|13558.9|120
1686293400000|2023-06-09 06:50:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13564.5|13560.5|97
1686293700000|2023-06-09 06:55:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|94
1686294000000|2023-06-09 07:00:00|13569.2|13565.2|13572.3|13568.3|13578.6|13574.6|13566.1|13562.1|242
1686294300000|2023-06-09 07:05:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|274
1686294600000|2023-06-09 07:10:00|13569.2|13565.2|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|313
1686294900000|2023-06-09 07:15:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|399
1686295200000|2023-06-09 07:20:00|13545.8|13541.8|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|221
1686295500000|2023-06-09 07:25:00|13548.9|13544.9|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|146
1686295800000|2023-06-09 07:30:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|206
1686296100000|2023-06-09 07:35:00|13555.1|13551.1|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|99
1686296400000|2023-06-09 07:40:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|180
1686296700000|2023-06-09 07:45:00|13559.8|13555.8|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|229
1686297000000|2023-06-09 07:50:00|13555.1|13551.1|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|177
1686297300000|2023-06-09 07:55:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|81
1686297600000|2023-06-09 08:00:00|13547.3|13543.3|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|226
1686297900000|2023-06-09 08:05:00|13537.9|13533.9|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|170
1686298200000|2023-06-09 08:10:00|13531.7|13527.7|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|329
1686298500000|2023-06-09 08:15:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13530.1|13526.1|161
1686298800000|2023-06-09 08:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|96
1686299100000|2023-06-09 08:25:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|97
1686299400000|2023-06-09 08:30:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|134
1686299700000|2023-06-09 08:35:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|168
1686300000000|2023-06-09 08:40:00|13539.5|13535.5|13544.2|13540.2|13547.3|13543.3|13539.5|13535.5|140
1686300300000|2023-06-09 08:45:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|186
1686300600000|2023-06-09 08:50:00|13542.6|13538.6|13541.1|13537.1|13545.8|13541.8|13541.1|13537.1|185
1686300900000|2023-06-09 08:55:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|123
1686301200000|2023-06-09 09:00:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|108
1686301500000|2023-06-09 09:05:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|52
1686301800000|2023-06-09 09:10:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13544.2|13540.2|47
1686302100000|2023-06-09 09:15:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|80
1686302400000|2023-06-09 09:20:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|91
1686302700000|2023-06-09 09:25:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|56
1686303000000|2023-06-09 09:30:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|48
1686303300000|2023-06-09 09:35:00|13548.9|13544.9|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|157
1686303600000|2023-06-09 09:40:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|92
1686303900000|2023-06-09 09:45:00|13548.9|13544.9|13547.3|13543.3|13548.9|13544.9|13544.2|13540.2|117
1686304200000|2023-06-09 09:50:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|191
1686304500000|2023-06-09 09:55:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|208
1686304800000|2023-06-09 10:00:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|197
1686305100000|2023-06-09 10:05:00|13541.1|13537.1|13542.6|13538.6|13544.2|13540.2|13537.9|13533.9|73
1686305400000|2023-06-09 10:10:00|13541.1|13537.1|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|49
1686305700000|2023-06-09 10:15:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|118
1686306000000|2023-06-09 10:20:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|120
1686306300000|2023-06-09 10:25:00|13555.1|13551.1|13550.4|13546.4|13555.1|13551.1|13550.4|13546.4|49
1686306600000|2023-06-09 10:30:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|107
1686306900000|2023-06-09 10:35:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13539.5|13535.5|109
1686307200000|2023-06-09 10:40:00|13539.5|13535.5|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|139
1686307500000|2023-06-09 10:45:00|13539.5|13535.5|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|106
1686307800000|2023-06-09 10:50:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|147
1686308100000|2023-06-09 10:55:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|136
1686308400000|2023-06-09 11:00:00|13541.1|13537.1|13541.1|13537.1|13542.6|13538.6|13541.1|13537.1|126
1686308700000|2023-06-09 11:05:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|87
1686309000000|2023-06-09 11:10:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|82
1686309300000|2023-06-09 11:15:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|61
1686309600000|2023-06-09 11:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|103
1686309900000|2023-06-09 11:25:00|13541.1|13537.1|13547.3|13543.3|13550.4|13546.4|13537.9|13533.9|260
1686310200000|2023-06-09 11:30:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|184
1686310500000|2023-06-09 11:35:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|147
1686310800000|2023-06-09 11:40:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|262
1686311100000|2023-06-09 11:45:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|456
1686311400000|2023-06-09 11:50:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|152
1686311700000|2023-06-09 11:55:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|151
1686312000000|2023-06-09 12:00:00|13531.7|13527.7|13522.3|13518.3|13534.8|13530.8|13522.3|13518.3|430
1686312300000|2023-06-09 12:05:00|13523.9|13519.9|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|462
1686312600000|2023-06-09 12:10:00|13534.8|13530.8|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|468
1686312900000|2023-06-09 12:15:00|13522.3|13518.3|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|514
1686313200000|2023-06-09 12:20:00|13516.1|13512.1|13537.9|13533.9|13541.1|13537.1|13512.9|13508.9|653
1686313500000|2023-06-09 12:25:00|13541.1|13537.1|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|995
1686313800000|2023-06-09 12:30:00|13556.7|13552.7|13600.4|13596.4|13612.9|13608.9|13556.7|13552.7|3012
1686314100000|2023-06-09 12:35:00|13597.3|13593.3|13606.7|13602.7|13606.7|13602.7|13584.8|13580.8|1267
1686314400000|2023-06-09 12:40:00|13603.6|13599.6|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|943
1686314700000|2023-06-09 12:45:00|13600.4|13596.4|13586.4|13582.4|13606.7|13602.7|13584.8|13580.8|587
1686315000000|2023-06-09 12:50:00|13587.9|13583.9|13569.2|13565.2|13594.2|13590.2|13569.2|13565.2|785
1686315300000|2023-06-09 12:55:00|13567.6|13563.6|13566.1|13562.1|13570.8|13566.8|13562.9|13558.9|535
1686315600000|2023-06-09 13:00:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13566.1|13562.1|706
1686315900000|2023-06-09 13:05:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13575.4|13571.4|616
1686316200000|2023-06-09 13:10:00|13578.6|13574.6|13591.1|13587.1|13594.2|13590.2|13575.4|13571.4|965
1686316500000|2023-06-09 13:15:00|13587.9|13583.9|13572.3|13568.3|13587.9|13583.9|13572.3|13568.3|708
1686316800000|2023-06-09 13:20:00|13569.2|13565.2|13575.4|13571.4|13583.3|13579.3|13569.2|13565.2|526
1686317100000|2023-06-09 13:25:00|13573.9|13569.9|13547.3|13543.3|13573.9|13569.9|13544.2|13540.2|447
1686317400000|2023-06-09 13:30:00|13544.2|13540.2|13559.8|13555.8|13562.9|13558.9|13544.2|13540.2|782
1686317700000|2023-06-09 13:35:00|13562.9|13558.9|13547.3|13543.3|13566.1|13562.1|13544.2|13540.2|777
1686318000000|2023-06-09 13:40:00|13550.4|13546.4|13534.8|13530.8|13550.4|13546.4|13519.2|13515.2|1549
1686318300000|2023-06-09 13:45:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13525.4|13521.4|1043
1686318600000|2023-06-09 13:50:00|13528.6|13524.6|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|1336
1686318900000|2023-06-09 13:55:00|13516.1|13512.1|13537.9|13533.9|13541.1|13537.1|13512.9|13508.9|1464
1686319200000|2023-06-09 14:00:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13525.4|13521.4|800
1686319500000|2023-06-09 14:05:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|802
1686319800000|2023-06-09 14:10:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|3114
1686320100000|2023-06-09 14:15:00|13547.3|13543.3|13559.8|13555.8|13562.9|13558.9|13547.3|13543.3|3945
1686320400000|2023-06-09 14:20:00|13562.9|13558.9|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|983
1686320700000|2023-06-09 14:25:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13566.1|13562.1|1542
1686321000000|2023-06-09 14:30:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|1359
1686321300000|2023-06-09 14:35:00|13572.3|13568.3|13564.5|13560.5|13575.4|13571.4|13562.9|13558.9|1193
1686321600000|2023-06-09 14:40:00|13566.1|13562.1|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|969
1686321900000|2023-06-09 14:45:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|828
1686322200000|2023-06-09 14:50:00|13587.9|13583.9|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|1191
1686322500000|2023-06-09 14:55:00|13594.2|13590.2|13583.3|13579.3|13594.2|13590.2|13583.3|13579.3|756
1686322800000|2023-06-09 15:00:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|755
1686323100000|2023-06-09 15:05:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1012
1686323400000|2023-06-09 15:10:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|600
1686323700000|2023-06-09 15:15:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|476
1686324000000|2023-06-09 15:20:00|13602|13598|13594.2|13590.2|13603.6|13599.6|13587.9|13583.9|1081
1686324300000|2023-06-09 15:25:00|13597.3|13593.3|13591.1|13587.1|13603.6|13599.6|13591.1|13587.1|522
1686324600000|2023-06-09 15:30:00|13594.2|13590.2|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|498
1686324900000|2023-06-09 15:35:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|442
1686325200000|2023-06-09 15:40:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13572.3|13568.3|749
1686325500000|2023-06-09 15:45:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|1075
1686325800000|2023-06-09 15:50:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|543
1686326100000|2023-06-09 15:55:00|13591.1|13587.1|13600.4|13596.4|13600.4|13596.4|13591.1|13587.1|524
1686326400000|2023-06-09 16:00:00|13597.3|13593.3|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|518
1686326700000|2023-06-09 16:05:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|274
1686327000000|2023-06-09 16:10:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|175
1686327300000|2023-06-09 16:15:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|457
1686327600000|2023-06-09 16:20:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|585
1686327900000|2023-06-09 16:25:00|13612.9|13608.9|13612.9|13608.9|13619.2|13615.2|13611.4|13607.4|1682
1686328200000|2023-06-09 16:30:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|540
1686328500000|2023-06-09 16:35:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|57
1686328800000|2023-06-09 16:40:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|395
1686329100000|2023-06-09 16:45:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|289
1686329400000|2023-06-09 16:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|120
1686329700000|2023-06-09 16:55:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|212
1686330000000|2023-06-09 17:00:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|462
1686330300000|2023-06-09 17:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|219
1686330600000|2023-06-09 17:10:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|370
1686330900000|2023-06-09 17:15:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|314
1686331200000|2023-06-09 17:20:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|315
1686331500000|2023-06-09 17:25:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|254
1686331800000|2023-06-09 17:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|106
1686332100000|2023-06-09 17:35:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|101
1686332400000|2023-06-09 17:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|307
1686332700000|2023-06-09 17:45:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|518
1686333000000|2023-06-09 17:50:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|213
1686333300000|2023-06-09 17:55:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|298
1686333600000|2023-06-09 18:00:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|209
1686333900000|2023-06-09 18:05:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|126
1686334200000|2023-06-09 18:10:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|181
1686334500000|2023-06-09 18:15:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|227
1686334800000|2023-06-09 18:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|305
1686335100000|2023-06-09 18:25:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|116
1686335400000|2023-06-09 18:30:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|91
1686335700000|2023-06-09 18:35:00|13627|13623|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|180
1686336000000|2023-06-09 18:40:00|13628.6|13624.6|13622.3|13618.3|13630.1|13626.1|13622.3|13618.3|269
1686336300000|2023-06-09 18:45:00|13619.2|13615.2|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|414
1686336600000|2023-06-09 18:50:00|13606.7|13602.7|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|553
1686336900000|2023-06-09 18:55:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13594.2|13590.2|740
1686337200000|2023-06-09 19:00:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|533
1686337500000|2023-06-09 19:05:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|153
1686337800000|2023-06-09 19:10:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|127
1686338100000|2023-06-09 19:15:00|13603.6|13599.6|13605.1|13601.1|13605.1|13601.1|13600.4|13596.4|455
1686338400000|2023-06-09 19:20:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|83
1686338700000|2023-06-09 19:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|228
1686339000000|2023-06-09 19:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|296
1686339300000|2023-06-09 19:35:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|146
1686339600000|2023-06-09 19:40:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|65
1686339900000|2023-06-09 19:45:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|343
1686340200000|2023-06-09 19:50:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|387
1686340500000|2023-06-09 19:55:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|2061
1686340800000|2023-06-09 20:00:00|13594.2|13590.2|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1756
1686341100000|2023-06-09 20:05:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|535
1686341400000|2023-06-09 20:10:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|101
1686341700000|2023-06-09 20:15:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|197
1686342000000|2023-06-09 20:20:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|224
1686342300000|2023-06-09 20:25:00|||||||||46
1686342600000|2023-06-09 20:30:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|205
1686342900000|2023-06-09 20:35:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|208
1686343200000|2023-06-09 20:40:00|||||||||89
1686343500000|2023-06-09 20:45:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13602|13598|95
1686343800000|2023-06-09 20:50:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|195
1686344100000|2023-06-09 20:55:00|13602|13598|13606.7|13602.7|13609.8|13605.8|13602|13598|222
1686520800000|2023-06-11 22:00:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13577|13573|169
1686521100000|2023-06-11 22:05:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|76
1686521400000|2023-06-11 22:10:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|79
1686521700000|2023-06-11 22:15:00|13597.3|13593.3|13595.8|13591.8|13597.3|13593.3|13594.2|13590.2|32
1686522000000|2023-06-11 22:20:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|34
1686522300000|2023-06-11 22:25:00|13595.8|13591.8|13591.1|13587.1|13595.8|13591.8|13591.1|13587.1|44
1686522600000|2023-06-11 22:30:00|13594.2|13590.2|13600.4|13596.4|13602|13598|13594.2|13590.2|162
1686522900000|2023-06-11 22:35:00|13602|13598|13600.4|13596.4|13602|13598|13600.4|13596.4|5
1686523200000|2023-06-11 22:40:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|5
1686523500000|2023-06-11 22:45:00|||||||||13
1686523800000|2023-06-11 22:50:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13605.1|13601.1|87
1686524100000|2023-06-11 22:55:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|11
1686524400000|2023-06-11 23:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|48
1686524700000|2023-06-11 23:05:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13594.2|13590.2|64
1686525000000|2023-06-11 23:10:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13595.8|13591.8|13
1686525300000|2023-06-11 23:15:00|||||||||9
1686525600000|2023-06-11 23:20:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|18
1686526200000|2023-06-11 23:30:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13605.1|13601.1|24
1686526500000|2023-06-11 23:35:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|34
1686527100000|2023-06-11 23:45:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|30
1686527400000|2023-06-11 23:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|51
1686527700000|2023-06-11 23:55:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13617.6|13613.6|221
1686528000000|2023-06-12 00:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|110
1686528300000|2023-06-12 00:05:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|52
1686528600000|2023-06-12 00:10:00|13625.4|13621.4|13630.1|13626.1|13630.1|13626.1|13625.4|13621.4|82
1686528900000|2023-06-12 00:15:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|79
1686529200000|2023-06-12 00:20:00|13627|13623|13622.3|13618.3|13627|13623|13619.2|13615.2|46
1686529500000|2023-06-12 00:25:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|12
1686529800000|2023-06-12 00:30:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|39
1686530100000|2023-06-12 00:35:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13617.6|13613.6|48
1686530400000|2023-06-12 00:40:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|28
1686530700000|2023-06-12 00:45:00|||||||||7
1686531000000|2023-06-12 00:50:00|||||||||23
1686531300000|2023-06-12 00:55:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|38
1686531600000|2023-06-12 01:00:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|66
1686531900000|2023-06-12 01:05:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|26
1686532200000|2023-06-12 01:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|53
1686532500000|2023-06-12 01:15:00|13620.8|13616.8|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|45
1686532800000|2023-06-12 01:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|20
1686533100000|2023-06-12 01:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|57
1686533400000|2023-06-12 01:30:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|36
1686533700000|2023-06-12 01:35:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|79
1686534000000|2023-06-12 01:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|32
1686534300000|2023-06-12 01:45:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|17
1686534600000|2023-06-12 01:50:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|73
1686534900000|2023-06-12 01:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|47
1686535200000|2023-06-12 02:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|90
1686535500000|2023-06-12 02:05:00|||||||||1
1686535800000|2023-06-12 02:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|42
1686536100000|2023-06-12 02:15:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|83
1686536400000|2023-06-12 02:20:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|11
1686536700000|2023-06-12 02:25:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|64
1686537000000|2023-06-12 02:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|21
1686537300000|2023-06-12 02:35:00|13600.4|13596.4|13600.4|13596.4|13602|13598|13600.4|13596.4|19
1686537600000|2023-06-12 02:40:00|||||||||9
1686537900000|2023-06-12 02:45:00|13597.3|13593.3|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|24
1686538200000|2023-06-12 02:50:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|21
1686538500000|2023-06-12 02:55:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|9
1686538800000|2023-06-12 03:00:00|||||||||2
1686539100000|2023-06-12 03:05:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|21
1686539400000|2023-06-12 03:10:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|21
1686539700000|2023-06-12 03:15:00|||||||||18
1686540000000|2023-06-12 03:20:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|35
1686540300000|2023-06-12 03:25:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|8
1686540600000|2023-06-12 03:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|20
1686540900000|2023-06-12 03:35:00|13606.7|13602.7|13605.1|13601.1|13606.7|13602.7|13603.6|13599.6|28
1686541200000|2023-06-12 03:40:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|26
1686541500000|2023-06-12 03:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|61
1686541800000|2023-06-12 03:50:00|||||||||16
1686542100000|2023-06-12 03:55:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|32
1686542400000|2023-06-12 04:00:00|||||||||1
1686542700000|2023-06-12 04:05:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|7
1686543000000|2023-06-12 04:10:00|||||||||5
1686543300000|2023-06-12 04:15:00|||||||||3
1686543600000|2023-06-12 04:20:00|||||||||3
1686543900000|2023-06-12 04:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|27
1686544200000|2023-06-12 04:30:00|||||||||23
1686544800000|2023-06-12 04:40:00|||||||||15
1686545100000|2023-06-12 04:45:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|8
1686545400000|2023-06-12 04:50:00|||||||||5
1686545700000|2023-06-12 04:55:00|||||||||2
1686546000000|2023-06-12 05:00:00|||||||||5
1686546300000|2023-06-12 05:05:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|55
1686546600000|2023-06-12 05:10:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|66
1686546900000|2023-06-12 05:15:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|18
1686547200000|2023-06-12 05:20:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|70
1686547500000|2023-06-12 05:25:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|96
1686547800000|2023-06-12 05:30:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|316
1686548100000|2023-06-12 05:35:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|55
1686548400000|2023-06-12 05:40:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|88
1686548700000|2023-06-12 05:45:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|11
1686549000000|2023-06-12 05:50:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|32
1686549300000|2023-06-12 05:55:00|||||||||4
1686549600000|2023-06-12 06:00:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13586.4|13582.4|55
1686549900000|2023-06-12 06:05:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|52
1686550200000|2023-06-12 06:10:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|40
1686550500000|2023-06-12 06:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|29
1686550800000|2023-06-12 06:20:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|17
1686551100000|2023-06-12 06:25:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|46
1686551400000|2023-06-12 06:30:00|13602|13598|13600.4|13596.4|13602|13598|13600.4|13596.4|22
1686551700000|2023-06-12 06:35:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|30
1686552000000|2023-06-12 06:40:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13587.9|13583.9|107
1686552300000|2023-06-12 06:45:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|30
1686552600000|2023-06-12 06:50:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|82
1686552900000|2023-06-12 06:55:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|72
1686553200000|2023-06-12 07:00:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13578.6|13574.6|244
1686553500000|2023-06-12 07:05:00|13589.5|13585.5|13575.4|13571.4|13591.1|13587.1|13570.8|13566.8|268
1686553800000|2023-06-12 07:10:00|13572.3|13568.3|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|231
1686554100000|2023-06-12 07:15:00|13581.7|13577.7|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|124
1686554400000|2023-06-12 07:20:00|13573.9|13569.9|13584.8|13580.8|13594.2|13590.2|13573.9|13569.9|510
1686554700000|2023-06-12 07:25:00|13587.9|13583.9|13572.3|13568.3|13587.9|13583.9|13569.2|13565.2|162
1686555000000|2023-06-12 07:30:00|13569.2|13565.2|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|106
1686555300000|2023-06-12 07:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|66
1686555600000|2023-06-12 07:40:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|26
1686555900000|2023-06-12 07:45:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|195
1686556200000|2023-06-12 07:50:00|13578.6|13574.6|13562.9|13558.9|13578.6|13574.6|13562.9|13558.9|306
1686556500000|2023-06-12 07:55:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|186
1686556800000|2023-06-12 08:00:00|13572.3|13568.3|13564.5|13560.5|13575.4|13571.4|13562.9|13558.9|183
1686557100000|2023-06-12 08:05:00|13566.1|13562.1|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|179
1686557400000|2023-06-12 08:10:00|13566.1|13562.1|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|111
1686557700000|2023-06-12 08:15:00|13561.4|13557.4|13566.1|13562.1|13569.2|13565.2|13561.4|13557.4|112
1686558000000|2023-06-12 08:20:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|79
1686558300000|2023-06-12 08:25:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|66
1686558600000|2023-06-12 08:30:00|13569.2|13565.2|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|277
1686558900000|2023-06-12 08:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|47
1686559200000|2023-06-12 08:40:00|13572.3|13568.3|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|158
1686559500000|2023-06-12 08:45:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|216
1686559800000|2023-06-12 08:50:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|97
1686560100000|2023-06-12 08:55:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|127
1686560400000|2023-06-12 09:00:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|186
1686560700000|2023-06-12 09:05:00|13594.2|13590.2|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|306
1686561000000|2023-06-12 09:10:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|327
1686561300000|2023-06-12 09:15:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13597.3|13593.3|314
1686561600000|2023-06-12 09:20:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|163
1686561900000|2023-06-12 09:25:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|139
1686562200000|2023-06-12 09:30:00|13603.6|13599.6|13603.6|13599.6|13605.1|13601.1|13597.3|13593.3|505
1686562500000|2023-06-12 09:35:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|26
1686562800000|2023-06-12 09:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|170
1686563100000|2023-06-12 09:45:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|95
1686563400000|2023-06-12 09:50:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|21
1686563700000|2023-06-12 09:55:00|13595.8|13591.8|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|116
1686564000000|2023-06-12 10:00:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|174
1686564300000|2023-06-12 10:05:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|81
1686564600000|2023-06-12 10:10:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|193
1686564900000|2023-06-12 10:15:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|323
1686565200000|2023-06-12 10:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|58
1686565500000|2023-06-12 10:25:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|72
1686565800000|2023-06-12 10:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|244
1686566100000|2023-06-12 10:35:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|154
1686566400000|2023-06-12 10:40:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|115
1686566700000|2023-06-12 10:45:00|13630.1|13626.1|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|193
1686567000000|2023-06-12 10:50:00|13634.8|13630.8|13625.4|13621.4|13634.8|13630.8|13622.3|13618.3|220
1686567300000|2023-06-12 10:55:00|13622.3|13618.3|13616.1|13612.1|13623.9|13619.9|13616.1|13612.1|174
1686567600000|2023-06-12 11:00:00|13619.2|13615.2|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|227
1686567900000|2023-06-12 11:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|266
1686568200000|2023-06-12 11:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|178
1686568500000|2023-06-12 11:15:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|79
1686568800000|2023-06-12 11:20:00|13612.9|13608.9|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|143
1686569100000|2023-06-12 11:25:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|239
1686569400000|2023-06-12 11:30:00|13605.1|13601.1|13609.8|13605.8|13611.4|13607.4|13603.6|13599.6|424
1686569700000|2023-06-12 11:35:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|327
1686570000000|2023-06-12 11:40:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|319
1686570300000|2023-06-12 11:45:00|13605.1|13601.1|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|463
1686570600000|2023-06-12 11:50:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|898
1686570900000|2023-06-12 11:55:00|13614.5|13610.5|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|237
1686571200000|2023-06-12 12:00:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|527
1686571500000|2023-06-12 12:05:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13609.8|13605.8|715
1686571800000|2023-06-12 12:10:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|495
1686572100000|2023-06-12 12:15:00|13622.3|13618.3|13631.7|13627.7|13641.1|13637.1|13619.2|13615.2|948
1686572400000|2023-06-12 12:20:00|13634.8|13630.8|13675.4|13671.4|13675.4|13671.4|13631.7|13627.7|1416
1686572700000|2023-06-12 12:25:00|13672.3|13668.3|13656.7|13652.7|13678.6|13674.6|13655.1|13651.1|1245
1686573000000|2023-06-12 12:30:00|13653.6|13649.6|13653.6|13649.6|13662.9|13658.9|13644.2|13640.2|973
1686573300000|2023-06-12 12:35:00|13655.1|13651.1|13662.9|13658.9|13666.1|13662.1|13650.4|13646.4|580
1686573600000|2023-06-12 12:40:00|13664.5|13660.5|13675.4|13671.4|13681.7|13677.7|13659.8|13655.8|1009
1686573900000|2023-06-12 12:45:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|773
1686574200000|2023-06-12 12:50:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|472
1686574500000|2023-06-12 12:55:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13669.2|13665.2|650
1686574800000|2023-06-12 13:00:00|13667.6|13663.6|13659.8|13655.8|13672.3|13668.3|13659.8|13655.8|804
1686575100000|2023-06-12 13:05:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13653.6|13649.6|645
1686575400000|2023-06-12 13:10:00|13656.7|13652.7|13637.9|13633.9|13656.7|13652.7|13637.9|13633.9|733
1686575700000|2023-06-12 13:15:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13631.7|13627.7|542
1686576000000|2023-06-12 13:20:00|13634.8|13630.8|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|353
1686576300000|2023-06-12 13:25:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|540
1686576600000|2023-06-12 13:30:00|13631.7|13627.7|13609.8|13605.8|13634.8|13630.8|13609.8|13605.8|900
1686576900000|2023-06-12 13:35:00|13608.3|13604.3|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|1037
1686577200000|2023-06-12 13:40:00|13603.6|13599.6|13584.8|13580.8|13603.6|13599.6|13581.7|13577.7|1031
1686577500000|2023-06-12 13:45:00|13581.7|13577.7|13556.7|13552.7|13587.9|13583.9|13553.6|13549.6|1928
1686577800000|2023-06-12 13:50:00|13553.6|13549.6|13534.8|13530.8|13555.1|13551.1|13534.8|13530.8|1802
1686578100000|2023-06-12 13:55:00|13537.9|13533.9|13519.2|13515.2|13537.9|13533.9|13506.7|13502.7|2544
1686578400000|2023-06-12 14:00:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1631
1686578700000|2023-06-12 14:05:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|1622
1686579000000|2023-06-12 14:10:00|13506.7|13502.7|13516.1|13512.1|13525.4|13521.4|13506.7|13502.7|1414
1686579300000|2023-06-12 14:15:00|13519.2|13515.2|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|859
1686579600000|2023-06-12 14:20:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|1318
1686579900000|2023-06-12 14:25:00|13516.1|13512.1|13484.8|13480.8|13519.2|13515.2|13484.8|13480.8|1320
1686580200000|2023-06-12 14:30:00|13487.9|13483.9|13509.8|13505.8|13516.1|13512.1|13484.8|13480.8|1911
1686580500000|2023-06-12 14:35:00|13508.3|13504.3|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1067
1686580800000|2023-06-12 14:40:00|13519.2|13515.2|13533.3|13529.3|13534.8|13530.8|13519.2|13515.2|804
1686581100000|2023-06-12 14:45:00|13534.8|13530.8|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|615
1686581400000|2023-06-12 14:50:00|13541.1|13537.1|13541.1|13537.1|13550.4|13546.4|13534.8|13530.8|1246
1686581700000|2023-06-12 14:55:00|13537.9|13533.9|13519.2|13515.2|13541.1|13537.1|13519.2|13515.2|1187
1686582000000|2023-06-12 15:00:00|13516.1|13512.1|13534.8|13530.8|13537.9|13533.9|13516.1|13512.1|826
1686582300000|2023-06-12 15:05:00|13531.7|13527.7|13550.4|13546.4|13553.6|13549.6|13531.7|13527.7|726
1686582600000|2023-06-12 15:10:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13544.2|13540.2|1450
1686582900000|2023-06-12 15:15:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|725
1686583200000|2023-06-12 15:20:00|13542.6|13538.6|13534.8|13530.8|13547.3|13543.3|13531.7|13527.7|550
1686583500000|2023-06-12 15:25:00|13531.7|13527.7|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|469
1686583800000|2023-06-12 15:30:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|294
1686584100000|2023-06-12 15:35:00|13544.2|13540.2|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|477
1686584400000|2023-06-12 15:40:00|13541.1|13537.1|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|292
1686584700000|2023-06-12 15:45:00|13550.4|13546.4|13534.8|13530.8|13550.4|13546.4|13531.7|13527.7|646
1686585000000|2023-06-12 15:50:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|250
1686585300000|2023-06-12 15:55:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|295
1686585600000|2023-06-12 16:00:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|257
1686585900000|2023-06-12 16:05:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13522.3|13518.3|338
1686586200000|2023-06-12 16:10:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|177
1686586500000|2023-06-12 16:15:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|180
1686586800000|2023-06-12 16:20:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|308
1686587100000|2023-06-12 16:25:00|13536.4|13532.4|13528.6|13524.6|13537.9|13533.9|13527|13523|337
1686587400000|2023-06-12 16:30:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|397
1686587700000|2023-06-12 16:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|527
1686588000000|2023-06-12 16:40:00|13531.7|13527.7|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|163
1686588300000|2023-06-12 16:45:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|763
1686588600000|2023-06-12 16:50:00|13534.8|13530.8|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|271
1686588900000|2023-06-12 16:55:00|13536.4|13532.4|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|454
1686589200000|2023-06-12 17:00:00|13533.3|13529.3|13503.6|13499.6|13536.4|13532.4|13503.6|13499.6|948
1686589500000|2023-06-12 17:05:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|403
1686589800000|2023-06-12 17:10:00|13520.8|13516.8|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|427
1686590100000|2023-06-12 17:15:00|13534.8|13530.8|13541.1|13537.1|13550.4|13546.4|13534.8|13530.8|687
1686590400000|2023-06-12 17:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13531.7|13527.7|516
1686590700000|2023-06-12 17:25:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|162
1686591000000|2023-06-12 17:30:00|13539.5|13535.5|13530.1|13526.1|13539.5|13535.5|13528.6|13524.6|251
1686591300000|2023-06-12 17:35:00|13531.7|13527.7|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|230
1686591600000|2023-06-12 17:40:00|13520.8|13516.8|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|509
1686591900000|2023-06-12 17:45:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|267
1686592200000|2023-06-12 17:50:00|13525.4|13521.4|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|503
1686592500000|2023-06-12 17:55:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|306
1686592800000|2023-06-12 18:00:00|13534.8|13530.8|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|795
1686593100000|2023-06-12 18:05:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|405
1686593400000|2023-06-12 18:10:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|139
1686593700000|2023-06-12 18:15:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|849
1686594000000|2023-06-12 18:20:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|749
1686594300000|2023-06-12 18:25:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|311
1686594600000|2023-06-12 18:30:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|116
1686594900000|2023-06-12 18:35:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|133
1686595200000|2023-06-12 18:40:00|13550.4|13546.4|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|427
1686595500000|2023-06-12 18:45:00|13553.6|13549.6|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|361
1686595800000|2023-06-12 18:50:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13556.7|13552.7|630
1686596100000|2023-06-12 18:55:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|1082
1686596400000|2023-06-12 19:00:00|13566.1|13562.1|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|894
1686596700000|2023-06-12 19:05:00|13578.6|13574.6|13587.9|13583.9|13587.9|13583.9|13578.6|13574.6|1069
1686597000000|2023-06-12 19:10:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|1371
1686597300000|2023-06-12 19:15:00|13587.9|13583.9|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|752
1686597600000|2023-06-12 19:20:00|13597.3|13593.3|13619.2|13615.2|13619.2|13615.2|13597.3|13593.3|2736
1686597900000|2023-06-12 19:25:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|2971
1686598200000|2023-06-12 19:30:00|13631.7|13627.7|13606.7|13602.7|13631.7|13627.7|13606.7|13602.7|2961
1686598500000|2023-06-12 19:35:00|13608.3|13604.3|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|687
1686598800000|2023-06-12 19:40:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|338
1686599100000|2023-06-12 19:45:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|790
1686599400000|2023-06-12 19:50:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|670
1686599700000|2023-06-12 19:55:00|13623.9|13619.9|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|4391
1686600000000|2023-06-12 20:00:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|1375
1686600300000|2023-06-12 20:05:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|1188
1686600600000|2023-06-12 20:10:00|13637.9|13633.9|13628.6|13624.6|13637.9|13633.9|13628.6|13624.6|694
1686600900000|2023-06-12 20:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|921
1686601200000|2023-06-12 20:20:00|13620.8|13616.8|13609.8|13605.8|13620.8|13616.8|13609.8|13605.8|370
1686601500000|2023-06-12 20:25:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|379
1686601800000|2023-06-12 20:30:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|390
1686602100000|2023-06-12 20:35:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|826
1686602400000|2023-06-12 20:40:00|13611.4|13607.4|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|780
1686602700000|2023-06-12 20:45:00|13606.7|13602.7|13608.3|13604.3|13609.8|13605.8|13606.7|13602.7|259
1686603000000|2023-06-12 20:50:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|215
1686603300000|2023-06-12 20:55:00|13611.4|13607.4|13614.5|13610.5|13616.1|13612.1|13611.4|13607.4|262
1686607200000|2023-06-12 22:00:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|65
1686607500000|2023-06-12 22:05:00|||||||||85
1686607800000|2023-06-12 22:10:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|22
1686608100000|2023-06-12 22:15:00|13608.3|13604.3|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|15
1686608400000|2023-06-12 22:20:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|114
1686608700000|2023-06-12 22:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|2
1686609000000|2023-06-12 22:30:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|12
1686609300000|2023-06-12 22:35:00|||||||||2
1686609600000|2023-06-12 22:40:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|7
1686609900000|2023-06-12 22:45:00|||||||||1
1686610200000|2023-06-12 22:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|17
1686610500000|2023-06-12 22:55:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13614.5|13610.5|5
1686610800000|2023-06-12 23:00:00|||||||||2
1686611100000|2023-06-12 23:05:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|59
1686611400000|2023-06-12 23:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1686611700000|2023-06-12 23:15:00|||||||||1
1686612000000|2023-06-12 23:20:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|58
1686612300000|2023-06-12 23:25:00|||||||||1
1686612600000|2023-06-12 23:30:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|169
1686612900000|2023-06-12 23:35:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|25
1686613200000|2023-06-12 23:40:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|34
1686613500000|2023-06-12 23:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|44
1686613800000|2023-06-12 23:50:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|67
1686614100000|2023-06-12 23:55:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|8
1686614400000|2023-06-13 00:00:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|8
1686614700000|2023-06-13 00:05:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|18
1686615000000|2023-06-13 00:10:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|47
1686615300000|2023-06-13 00:15:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|22
1686615600000|2023-06-13 00:20:00|||||||||27
1686615900000|2023-06-13 00:25:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|7
1686616500000|2023-06-13 00:35:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|24
1686616800000|2023-06-13 00:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|11
1686617100000|2023-06-13 00:45:00|||||||||11
1686617400000|2023-06-13 00:50:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|34
1686617700000|2023-06-13 00:55:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|34
1686618000000|2023-06-13 01:00:00|13617.6|13613.6|13622.3|13618.3|13623.9|13619.9|13616.1|13612.1|77
1686618300000|2023-06-13 01:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|83
1686618600000|2023-06-13 01:10:00|||||||||25
1686618900000|2023-06-13 01:15:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|146
1686619200000|2023-06-13 01:20:00|||||||||14
1686619500000|2023-06-13 01:25:00|13628.6|13624.6|13637.9|13633.9|13639.5|13635.5|13625.4|13621.4|191
1686619800000|2023-06-13 01:30:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|53
1686620100000|2023-06-13 01:35:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|115
1686620400000|2023-06-13 01:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|28
1686620700000|2023-06-13 01:45:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|51
1686621000000|2023-06-13 01:50:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|142
1686621300000|2023-06-13 01:55:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|130
1686621600000|2023-06-13 02:00:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|50
1686621900000|2023-06-13 02:05:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|42
1686622200000|2023-06-13 02:10:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|80
1686622500000|2023-06-13 02:15:00|||||||||15
1686622800000|2023-06-13 02:20:00|||||||||33
1686623100000|2023-06-13 02:25:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|71
1686623400000|2023-06-13 02:30:00|13645.8|13641.8|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|63
1686623700000|2023-06-13 02:35:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|17
1686624000000|2023-06-13 02:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13650.4|13646.4|30
1686624300000|2023-06-13 02:45:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|333
1686624600000|2023-06-13 02:50:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|120
1686624900000|2023-06-13 02:55:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|11
1686625200000|2023-06-13 03:00:00|||||||||4
1686625500000|2023-06-13 03:05:00|13648.9|13644.9|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|1
1686625800000|2023-06-13 03:10:00|||||||||4
1686626100000|2023-06-13 03:15:00|||||||||2
1686626400000|2023-06-13 03:20:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|205
1686626700000|2023-06-13 03:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13644.2|13640.2|11
1686627000000|2023-06-13 03:30:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|24
1686627300000|2023-06-13 03:35:00|13641.1|13637.1|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|138
1686627600000|2023-06-13 03:40:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|51
1686627900000|2023-06-13 03:45:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|63
1686628200000|2023-06-13 03:50:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|26
1686628500000|2023-06-13 03:55:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|10
1686628800000|2023-06-13 04:00:00|||||||||9
1686629100000|2023-06-13 04:05:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|21
1686629400000|2023-06-13 04:10:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|26
1686629700000|2023-06-13 04:15:00|||||||||5
1686630000000|2023-06-13 04:20:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13639.5|13635.5|56
1686630300000|2023-06-13 04:25:00|||||||||10
1686630600000|2023-06-13 04:30:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|36
1686630900000|2023-06-13 04:35:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|46
1686631200000|2023-06-13 04:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|56
1686631500000|2023-06-13 04:45:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|6
1686631800000|2023-06-13 04:50:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|57
1686632100000|2023-06-13 04:55:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|15
1686632400000|2023-06-13 05:00:00|||||||||2
1686632700000|2023-06-13 05:05:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|23
1686633000000|2023-06-13 05:10:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|84
1686633300000|2023-06-13 05:15:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|75
1686633600000|2023-06-13 05:20:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|34
1686633900000|2023-06-13 05:25:00|||||||||181
1686634200000|2023-06-13 05:30:00|||||||||10
1686634500000|2023-06-13 05:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|33
1686634800000|2023-06-13 05:40:00|||||||||10
1686635100000|2023-06-13 05:45:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|92
1686635400000|2023-06-13 05:50:00|13628.6|13624.6|13630.1|13626.1|13631.7|13627.7|13628.6|13624.6|107
1686635700000|2023-06-13 05:55:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|167
1686636000000|2023-06-13 06:00:00|13633.3|13629.3|13619.2|13615.2|13637.9|13633.9|13616.1|13612.1|318
1686636300000|2023-06-13 06:05:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13608.3|13604.3|142
1686636600000|2023-06-13 06:10:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|96
1686636900000|2023-06-13 06:15:00|13614.5|13610.5|13619.2|13615.2|13620.8|13616.8|13612.9|13608.9|115
1686637200000|2023-06-13 06:20:00|13617.6|13613.6|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|121
1686637500000|2023-06-13 06:25:00|13619.2|13615.2|13606.7|13602.7|13619.2|13615.2|13605.1|13601.1|153
1686637800000|2023-06-13 06:30:00|13605.1|13601.1|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|288
1686638100000|2023-06-13 06:35:00|13602|13598|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|299
1686638400000|2023-06-13 06:40:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|66
1686638700000|2023-06-13 06:45:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|199
1686639000000|2023-06-13 06:50:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|72
1686639300000|2023-06-13 06:55:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|93
1686639600000|2023-06-13 07:00:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|354
1686639900000|2023-06-13 07:05:00|13625.4|13621.4|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|260
1686640200000|2023-06-13 07:10:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13625.4|13621.4|262
1686640500000|2023-06-13 07:15:00|13625.4|13621.4|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|128
1686640800000|2023-06-13 07:20:00|13631.7|13627.7|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|165
1686641100000|2023-06-13 07:25:00|13616.1|13612.1|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|132
1686641400000|2023-06-13 07:30:00|13620.8|13616.8|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|164
1686641700000|2023-06-13 07:35:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|234
1686642000000|2023-06-13 07:40:00|13625.4|13621.4|13622.3|13618.3|13631.7|13627.7|13622.3|13618.3|115
1686642300000|2023-06-13 07:45:00|13620.8|13616.8|13625.4|13621.4|13628.6|13624.6|13620.8|13616.8|57
1686642600000|2023-06-13 07:50:00|13622.3|13618.3|13637.9|13633.9|13637.9|13633.9|13622.3|13618.3|164
1686642900000|2023-06-13 07:55:00|13636.4|13632.4|13631.7|13627.7|13641.1|13637.1|13631.7|13627.7|406
1686643200000|2023-06-13 08:00:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13622.3|13618.3|326
1686643500000|2023-06-13 08:05:00|13633.3|13629.3|13636.4|13632.4|13637.9|13633.9|13631.7|13627.7|178
1686643800000|2023-06-13 08:10:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|101
1686644100000|2023-06-13 08:15:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|278
1686644400000|2023-06-13 08:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|91
1686644700000|2023-06-13 08:25:00|13641.1|13637.1|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|458
1686645000000|2023-06-13 08:30:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|269
1686645300000|2023-06-13 08:35:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|268
1686645600000|2023-06-13 08:40:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|76
1686645900000|2023-06-13 08:45:00|13652|13648|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|121
1686646200000|2023-06-13 08:50:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13644.2|13640.2|72
1686646500000|2023-06-13 08:55:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|345
1686646800000|2023-06-13 09:00:00|13647.3|13643.3|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|261
1686647100000|2023-06-13 09:05:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|229
1686647400000|2023-06-13 09:10:00|13633.3|13629.3|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|110
1686647700000|2023-06-13 09:15:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|211
1686648000000|2023-06-13 09:20:00|13636.4|13632.4|13647.3|13643.3|13648.9|13644.9|13634.8|13630.8|103
1686648300000|2023-06-13 09:25:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|141
1686648600000|2023-06-13 09:30:00|13645.8|13641.8|13648.9|13644.9|13653.6|13649.6|13644.2|13640.2|145
1686648900000|2023-06-13 09:35:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|263
1686649200000|2023-06-13 09:40:00|13642.6|13638.6|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|135
1686649500000|2023-06-13 09:45:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|121
1686649800000|2023-06-13 09:50:00|13644.2|13640.2|13634.8|13630.8|13644.2|13640.2|13631.7|13627.7|327
1686650100000|2023-06-13 09:55:00|13631.7|13627.7|13637.9|13633.9|13642.6|13638.6|13631.7|13627.7|169
1686650400000|2023-06-13 10:00:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|116
1686650700000|2023-06-13 10:05:00|13631.7|13627.7|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|116
1686651000000|2023-06-13 10:10:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|249
1686651300000|2023-06-13 10:15:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|105
1686651600000|2023-06-13 10:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|164
1686651900000|2023-06-13 10:25:00|13627|13623|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|63
1686652200000|2023-06-13 10:30:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|105
1686652500000|2023-06-13 10:35:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|127
1686652800000|2023-06-13 10:40:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|342
1686653100000|2023-06-13 10:45:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|40
1686653400000|2023-06-13 10:50:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|42
1686653700000|2023-06-13 10:55:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|132
1686654000000|2023-06-13 11:00:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|151
1686654300000|2023-06-13 11:05:00|13641.1|13637.1|13631.7|13627.7|13644.2|13640.2|13630.1|13626.1|381
1686654600000|2023-06-13 11:10:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|205
1686654900000|2023-06-13 11:15:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|326
1686655200000|2023-06-13 11:20:00|13630.1|13626.1|13634.8|13630.8|13634.8|13630.8|13625.4|13621.4|131
1686655500000|2023-06-13 11:25:00|13631.7|13627.7|13628.6|13624.6|13634.8|13630.8|13628.6|13624.6|171
1686655800000|2023-06-13 11:30:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13628.6|13624.6|334
1686656100000|2023-06-13 11:35:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|395
1686656400000|2023-06-13 11:40:00|13644.2|13640.2|13647.3|13643.3|13648.9|13644.9|13641.1|13637.1|489
1686656700000|2023-06-13 11:45:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|513
1686657000000|2023-06-13 11:50:00|13656.7|13652.7|13662.9|13658.9|13664.5|13660.5|13656.7|13652.7|398
1686657300000|2023-06-13 11:55:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13656.7|13652.7|394
1686657600000|2023-06-13 12:00:00|13662.9|13658.9|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|528
1686657900000|2023-06-13 12:05:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|1052
1686658200000|2023-06-13 12:10:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|613
1686658500000|2023-06-13 12:15:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13659.8|13655.8|840
1686658800000|2023-06-13 12:20:00|13669.2|13665.2|13712.9|13708.9|13712.9|13708.9|13669.2|13665.2|3016
1686659100000|2023-06-13 12:25:00|13709.8|13705.8|13697.3|13693.3|13712.9|13708.9|13684.8|13680.8|1777
1686659400000|2023-06-13 12:30:00|13695.8|13691.8|13703.6|13699.6|13731.7|13727.7|13570.8|13566.8|3060
1686659700000|2023-06-13 12:35:00|13706.7|13702.7|13669.2|13665.2|13712.9|13708.9|13666.1|13662.1|2150
1686660000000|2023-06-13 12:40:00|13672.3|13668.3|13675.4|13671.4|13684.8|13680.8|13650.4|13646.4|2450
1686660300000|2023-06-13 12:45:00|13672.3|13668.3|13684.8|13680.8|13691.1|13687.1|13670.8|13666.8|2139
1686660600000|2023-06-13 12:50:00|13687.9|13683.9|13669.2|13665.2|13694.2|13690.2|13669.2|13665.2|1453
1686660900000|2023-06-13 12:55:00|13666.1|13662.1|13666.1|13662.1|13670.8|13666.8|13644.2|13640.2|1810
1686661200000|2023-06-13 13:00:00|13669.2|13665.2|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|1117
1686661500000|2023-06-13 13:05:00|13669.2|13665.2|13634.8|13630.8|13672.3|13668.3|13628.6|13624.6|1838
1686661800000|2023-06-13 13:10:00|13631.7|13627.7|13634.8|13630.8|13642.6|13638.6|13631.7|13627.7|1209
1686662100000|2023-06-13 13:15:00|13631.7|13627.7|13622.3|13618.3|13634.8|13630.8|13619.2|13615.2|1007
1686662400000|2023-06-13 13:20:00|13619.2|13615.2|13616.1|13612.1|13628.6|13624.6|13600.4|13596.4|1718
1686662700000|2023-06-13 13:25:00|13619.2|13615.2|13609.8|13605.8|13625.4|13621.4|13609.8|13605.8|1316
1686663000000|2023-06-13 13:30:00|13611.4|13607.4|13631.7|13627.7|13631.7|13627.7|13609.8|13605.8|1203
1686663300000|2023-06-13 13:35:00|13634.8|13630.8|13575.4|13571.4|13634.8|13630.8|13575.4|13571.4|2665
1686663600000|2023-06-13 13:40:00|13572.3|13568.3|13559.8|13555.8|13578.6|13574.6|13550.4|13546.4|2110
1686663900000|2023-06-13 13:45:00|13556.7|13552.7|13534.8|13530.8|13556.7|13552.7|13528.6|13524.6|2688
1686664200000|2023-06-13 13:50:00|13537.9|13533.9|13525.4|13521.4|13544.2|13540.2|13522.3|13518.3|1693
1686664500000|2023-06-13 13:55:00|13523.9|13519.9|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|1665
1686664800000|2023-06-13 14:00:00|13509.8|13505.8|13512.9|13508.9|13523.9|13519.9|13506.7|13502.7|1798
1686665100000|2023-06-13 14:05:00|13516.1|13512.1|13500.4|13496.4|13519.2|13515.2|13500.4|13496.4|1427
1686665400000|2023-06-13 14:10:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13492.6|13488.6|1652
1686665700000|2023-06-13 14:15:00|13503.6|13499.6|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|1593
1686666000000|2023-06-13 14:20:00|13512.9|13508.9|13522.3|13518.3|13522.3|13518.3|13509.8|13505.8|976
1686666300000|2023-06-13 14:25:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|1547
1686666600000|2023-06-13 14:30:00|13528.6|13524.6|13509.8|13505.8|13531.7|13527.7|13509.8|13505.8|1186
1686666900000|2023-06-13 14:35:00|13511.4|13507.4|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|1080
1686667200000|2023-06-13 14:40:00|13506.7|13502.7|13522.3|13518.3|13522.3|13518.3|13503.6|13499.6|1825
1686667500000|2023-06-13 14:45:00|13519.2|13515.2|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|2094
1686667800000|2023-06-13 14:50:00|13528.6|13524.6|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|1141
1686668100000|2023-06-13 14:55:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|711
1686668400000|2023-06-13 15:00:00|13509.8|13505.8|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|1181
1686668700000|2023-06-13 15:05:00|13512.9|13508.9|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|939
1686669000000|2023-06-13 15:10:00|13512.9|13508.9|13503.6|13499.6|13512.9|13508.9|13502|13498|1042
1686669300000|2023-06-13 15:15:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|834
1686669600000|2023-06-13 15:20:00|13509.8|13505.8|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|615
1686669900000|2023-06-13 15:25:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|1080
1686670200000|2023-06-13 15:30:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|1364
1686670500000|2023-06-13 15:35:00|13512.9|13508.9|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1542
1686670800000|2023-06-13 15:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|688
1686671100000|2023-06-13 15:45:00|13519.2|13515.2|13534.8|13530.8|13537.9|13533.9|13519.2|13515.2|553
1686671400000|2023-06-13 15:50:00|13536.4|13532.4|13531.7|13527.7|13536.4|13532.4|13528.6|13524.6|575
1686671700000|2023-06-13 15:55:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|413
1686672000000|2023-06-13 16:00:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|249
1686672300000|2023-06-13 16:05:00|13528.6|13524.6|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|810
1686672600000|2023-06-13 16:10:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|903
1686672900000|2023-06-13 16:15:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|374
1686673200000|2023-06-13 16:20:00|13525.4|13521.4|13517.6|13513.6|13525.4|13521.4|13516.1|13512.1|530
1686673500000|2023-06-13 16:25:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|280
1686673800000|2023-06-13 16:30:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|859
1686674100000|2023-06-13 16:35:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|949
1686674400000|2023-06-13 16:40:00|13541.1|13537.1|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|719
1686674700000|2023-06-13 16:45:00|13525.4|13521.4|13534.8|13530.8|13537.9|13533.9|13525.4|13521.4|1358
1686675000000|2023-06-13 16:50:00|13531.7|13527.7|13528.6|13524.6|13537.9|13533.9|13525.4|13521.4|1293
1686675300000|2023-06-13 16:55:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|1094
1686675600000|2023-06-13 17:00:00|13533.3|13529.3|13556.7|13552.7|13558.3|13554.3|13531.7|13527.7|1782
1686675900000|2023-06-13 17:05:00|13553.6|13549.6|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|1117
1686676200000|2023-06-13 17:10:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|1079
1686676500000|2023-06-13 17:15:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|1213
1686676800000|2023-06-13 17:20:00|13556.7|13552.7|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|611
1686677100000|2023-06-13 17:25:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|948
1686677400000|2023-06-13 17:30:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|543
1686677700000|2023-06-13 17:35:00|13541.1|13537.1|13531.7|13527.7|13544.2|13540.2|13528.6|13524.6|609
1686678000000|2023-06-13 17:40:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|691
1686678300000|2023-06-13 17:45:00|13534.8|13530.8|13528.6|13524.6|13537.9|13533.9|13528.6|13524.6|953
1686678600000|2023-06-13 17:50:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|822
1686678900000|2023-06-13 17:55:00|13516.1|13512.1|13509.8|13505.8|13519.2|13515.2|13503.6|13499.6|1137
1686679200000|2023-06-13 18:00:00|13506.7|13502.7|13505.1|13501.1|13509.8|13505.8|13503.6|13499.6|640
1686679500000|2023-06-13 18:05:00|13503.6|13499.6|13500.4|13496.4|13509.8|13505.8|13497.3|13493.3|916
1686679800000|2023-06-13 18:10:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|662
1686680100000|2023-06-13 18:15:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|638
1686680400000|2023-06-13 18:20:00|13506.7|13502.7|13494.2|13490.2|13506.7|13502.7|13491.1|13487.1|766
1686680700000|2023-06-13 18:25:00|13495.8|13491.8|13484.8|13480.8|13497.3|13493.3|13484.8|13480.8|855
1686681000000|2023-06-13 18:30:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13472.3|13468.3|791
1686681300000|2023-06-13 18:35:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13469.2|13465.2|1540
1686681600000|2023-06-13 18:40:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|567
1686681900000|2023-06-13 18:45:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|856
1686682200000|2023-06-13 18:50:00|13484.8|13480.8|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|990
1686682500000|2023-06-13 18:55:00|13483.3|13479.3|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|1494
1686682800000|2023-06-13 19:00:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|1294
1686683100000|2023-06-13 19:05:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|1005
1686683400000|2023-06-13 19:10:00|13467.6|13463.6|13478.6|13474.6|13478.6|13474.6|13462.9|13458.9|1083
1686683700000|2023-06-13 19:15:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|599
1686684000000|2023-06-13 19:20:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|911
1686684300000|2023-06-13 19:25:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|923
1686684600000|2023-06-13 19:30:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|548
1686684900000|2023-06-13 19:35:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|931
1686685200000|2023-06-13 19:40:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|643
1686685500000|2023-06-13 19:45:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|304
1686685800000|2023-06-13 19:50:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|568
1686686100000|2023-06-13 19:55:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|1703
1686686400000|2023-06-13 20:00:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|1321
1686686700000|2023-06-13 20:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|448
1686687000000|2023-06-13 20:10:00|13502|13498|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|722
1686687300000|2023-06-13 20:15:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|305
1686687600000|2023-06-13 20:20:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|224
1686687900000|2023-06-13 20:25:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|427
1686688200000|2023-06-13 20:30:00|13505.1|13501.1|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|182
1686688500000|2023-06-13 20:35:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|245
1686688800000|2023-06-13 20:40:00|13494.2|13490.2|13498.9|13494.9|13500.4|13496.4|13494.2|13490.2|306
1686689100000|2023-06-13 20:45:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|97
1686689400000|2023-06-13 20:50:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13508.3|13504.3|215
1686689700000|2023-06-13 20:55:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|375
1686693600000|2023-06-13 22:00:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|52
1686693900000|2023-06-13 22:05:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|82
1686694200000|2023-06-13 22:10:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|35
1686694500000|2023-06-13 22:15:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|99
1686694800000|2023-06-13 22:20:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|21
1686695100000|2023-06-13 22:25:00|||||||||3
1686695400000|2023-06-13 22:30:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|138
1686695700000|2023-06-13 22:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|197
1686696000000|2023-06-13 22:40:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|37
1686696300000|2023-06-13 22:45:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|81
1686696600000|2023-06-13 22:50:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|69
1686696900000|2023-06-13 22:55:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|26
1686697200000|2023-06-13 23:00:00|||||||||35
1686697500000|2023-06-13 23:05:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|81
1686697800000|2023-06-13 23:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|52
1686698100000|2023-06-13 23:15:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|24
1686698700000|2023-06-13 23:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|15
1686699000000|2023-06-13 23:30:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|50
1686699300000|2023-06-13 23:35:00|||||||||2
1686699600000|2023-06-13 23:40:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|24
1686699900000|2023-06-13 23:45:00|||||||||19
1686700500000|2023-06-13 23:55:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|52
1686700800000|2023-06-14 00:00:00|13519.2|13515.2|13506.7|13502.7|13522.3|13518.3|13506.7|13502.7|112
1686701100000|2023-06-14 00:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|45
1686701400000|2023-06-14 00:10:00|13514.5|13510.5|13519.2|13515.2|13522.3|13518.3|13514.5|13510.5|92
1686701700000|2023-06-14 00:15:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|208
1686702000000|2023-06-14 00:20:00|13531.7|13527.7|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|334
1686702300000|2023-06-14 00:25:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|153
1686702600000|2023-06-14 00:30:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|51
1686702900000|2023-06-14 00:35:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|169
1686703200000|2023-06-14 00:40:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|313
1686703500000|2023-06-14 00:45:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|101
1686703800000|2023-06-14 00:50:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|51
1686704100000|2023-06-14 00:55:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|18
1686704400000|2023-06-14 01:00:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|71
1686704700000|2023-06-14 01:05:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|70
1686705000000|2023-06-14 01:10:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|35
1686705300000|2023-06-14 01:15:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|67
1686705600000|2023-06-14 01:20:00|||||||||5
1686705900000|2023-06-14 01:25:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|112
1686706200000|2023-06-14 01:30:00|||||||||23
1686706500000|2023-06-14 01:35:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|75
1686706800000|2023-06-14 01:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|35
1686707100000|2023-06-14 01:45:00|13539.5|13535.5|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|37
1686707400000|2023-06-14 01:50:00|13541.1|13537.1|13542.6|13538.6|13544.2|13540.2|13541.1|13537.1|35
1686707700000|2023-06-14 01:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|20
1686708000000|2023-06-14 02:00:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|64
1686708300000|2023-06-14 02:05:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|85
1686708600000|2023-06-14 02:10:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|58
1686708900000|2023-06-14 02:15:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|95
1686709200000|2023-06-14 02:20:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|15
1686709500000|2023-06-14 02:25:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|27
1686709800000|2023-06-14 02:30:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|83
1686710100000|2023-06-14 02:35:00|||||||||11
1686710400000|2023-06-14 02:40:00|||||||||16
1686710700000|2023-06-14 02:45:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|18
1686711000000|2023-06-14 02:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|24
1686711300000|2023-06-14 02:55:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|77
1686711600000|2023-06-14 03:00:00|||||||||18
1686711900000|2023-06-14 03:05:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|68
1686712200000|2023-06-14 03:10:00|||||||||46
1686712500000|2023-06-14 03:15:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|49
1686712800000|2023-06-14 03:20:00|||||||||25
1686713100000|2023-06-14 03:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|11
1686713400000|2023-06-14 03:30:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13537.9|13533.9|204
1686713700000|2023-06-14 03:35:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|15
1686714000000|2023-06-14 03:40:00|||||||||32
1686714300000|2023-06-14 03:45:00|||||||||26
1686714600000|2023-06-14 03:50:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|94
1686714900000|2023-06-14 03:55:00|||||||||13
1686715200000|2023-06-14 04:00:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|145
1686715500000|2023-06-14 04:05:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|98
1686715800000|2023-06-14 04:10:00|||||||||9
1686716100000|2023-06-14 04:15:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|86
1686716400000|2023-06-14 04:20:00|||||||||7
1686716700000|2023-06-14 04:25:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|66
1686717000000|2023-06-14 04:30:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|32
1686717300000|2023-06-14 04:35:00|||||||||13
1686717600000|2023-06-14 04:40:00|||||||||9
1686717900000|2023-06-14 04:45:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|48
1686718200000|2023-06-14 04:50:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|36
1686718500000|2023-06-14 04:55:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|25
1686718800000|2023-06-14 05:00:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|44
1686719100000|2023-06-14 05:05:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13533.3|13529.3|89
1686719400000|2023-06-14 05:10:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|20
1686719700000|2023-06-14 05:15:00|13533.3|13529.3|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|45
1686720000000|2023-06-14 05:20:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|158
1686720300000|2023-06-14 05:25:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|97
1686720600000|2023-06-14 05:30:00|13527|13523|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|48
1686720900000|2023-06-14 05:35:00|||||||||13
1686721200000|2023-06-14 05:40:00|13528.6|13524.6|13530.1|13526.1|13531.7|13527.7|13528.6|13524.6|81
1686721500000|2023-06-14 05:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|39
1686721800000|2023-06-14 05:50:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|144
1686722100000|2023-06-14 05:55:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13523.9|13519.9|110
1686722400000|2023-06-14 06:00:00|13525.4|13521.4|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|105
1686722700000|2023-06-14 06:05:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|33
1686723000000|2023-06-14 06:10:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|107
1686723300000|2023-06-14 06:15:00|13523.9|13519.9|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|120
1686723600000|2023-06-14 06:20:00|13519.2|13515.2|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|158
1686723900000|2023-06-14 06:25:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|70
1686724200000|2023-06-14 06:30:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|137
1686724500000|2023-06-14 06:35:00|13514.5|13510.5|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|174
1686724800000|2023-06-14 06:40:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|87
1686725100000|2023-06-14 06:45:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|148
1686725400000|2023-06-14 06:50:00|13522.3|13518.3|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|95
1686725700000|2023-06-14 06:55:00|13525.4|13521.4|13523.9|13519.9|13528.6|13524.6|13522.3|13518.3|197
1686726000000|2023-06-14 07:00:00|13522.3|13518.3|13512.9|13508.9|13531.7|13527.7|13512.9|13508.9|280
1686726300000|2023-06-14 07:05:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|226
1686726600000|2023-06-14 07:10:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|336
1686726900000|2023-06-14 07:15:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13519.2|13515.2|317
1686727200000|2023-06-14 07:20:00|13525.4|13521.4|13545.8|13541.8|13545.8|13541.8|13519.2|13515.2|512
1686727500000|2023-06-14 07:25:00|13547.3|13543.3|13550.4|13546.4|13556.7|13552.7|13544.2|13540.2|509
1686727800000|2023-06-14 07:30:00|13552|13548|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|552
1686728100000|2023-06-14 07:35:00|13562.9|13558.9|13553.6|13549.6|13562.9|13558.9|13553.6|13549.6|492
1686728400000|2023-06-14 07:40:00|13556.7|13552.7|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|223
1686728700000|2023-06-14 07:45:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13545.8|13541.8|411
1686729000000|2023-06-14 07:50:00|13555.1|13551.1|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|272
1686729300000|2023-06-14 07:55:00|13553.6|13549.6|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|307
1686729600000|2023-06-14 08:00:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|211
1686729900000|2023-06-14 08:05:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13541.1|13537.1|305
1686730200000|2023-06-14 08:10:00|13550.4|13546.4|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|188
1686730500000|2023-06-14 08:15:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13550.4|13546.4|176
1686730800000|2023-06-14 08:20:00|13547.3|13543.3|13556.7|13552.7|13556.7|13552.7|13547.3|13543.3|188
1686731100000|2023-06-14 08:25:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13553.6|13549.6|96
1686731400000|2023-06-14 08:30:00|13553.6|13549.6|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|346
1686731700000|2023-06-14 08:35:00|13544.2|13540.2|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|272
1686732000000|2023-06-14 08:40:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|190
1686732300000|2023-06-14 08:45:00|13541.1|13537.1|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|183
1686732600000|2023-06-14 08:50:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|143
1686732900000|2023-06-14 08:55:00|13534.8|13530.8|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|76
1686733200000|2023-06-14 09:00:00|13530.1|13526.1|13522.3|13518.3|13530.1|13526.1|13522.3|13518.3|135
1686733500000|2023-06-14 09:05:00|13525.4|13521.4|13531.7|13527.7|13534.8|13530.8|13525.4|13521.4|89
1686733800000|2023-06-14 09:10:00|13528.6|13524.6|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|142
1686734100000|2023-06-14 09:15:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|40
1686734400000|2023-06-14 09:20:00|13536.4|13532.4|13550.4|13546.4|13550.4|13546.4|13534.8|13530.8|133
1686734700000|2023-06-14 09:25:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|142
1686735000000|2023-06-14 09:30:00|13542.6|13538.6|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|255
1686735300000|2023-06-14 09:35:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|68
1686735600000|2023-06-14 09:40:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|119
1686735900000|2023-06-14 09:45:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|52
1686736200000|2023-06-14 09:50:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|100
1686736500000|2023-06-14 09:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|113
1686736800000|2023-06-14 10:00:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|130
1686737100000|2023-06-14 10:05:00|13522.3|13518.3|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|244
1686737400000|2023-06-14 10:10:00|13514.5|13510.5|13506.7|13502.7|13516.1|13512.1|13506.7|13502.7|66
1686737700000|2023-06-14 10:15:00|13508.3|13504.3|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|124
1686738000000|2023-06-14 10:20:00|13511.4|13507.4|13503.6|13499.6|13511.4|13507.4|13503.6|13499.6|139
1686738300000|2023-06-14 10:25:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|37
1686738600000|2023-06-14 10:30:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|109
1686738900000|2023-06-14 10:35:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|344
1686739200000|2023-06-14 10:40:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|50
1686739500000|2023-06-14 10:45:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|82
1686739800000|2023-06-14 10:50:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|142
1686740100000|2023-06-14 10:55:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|230
1686740400000|2023-06-14 11:00:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|133
1686740700000|2023-06-14 11:05:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|107
1686741000000|2023-06-14 11:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|64
1686741300000|2023-06-14 11:15:00|13505.1|13501.1|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|271
1686741600000|2023-06-14 11:20:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|144
1686741900000|2023-06-14 11:25:00|13500.4|13496.4|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|219
1686742200000|2023-06-14 11:30:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|309
1686742500000|2023-06-14 11:35:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13481.7|13477.7|542
1686742800000|2023-06-14 11:40:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|127
1686743100000|2023-06-14 11:45:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|199
1686743400000|2023-06-14 11:50:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|154
1686743700000|2023-06-14 11:55:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|210
1686744000000|2023-06-14 12:00:00|13509.8|13505.8|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|939
1686744300000|2023-06-14 12:05:00|13520.8|13516.8|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|384
1686744600000|2023-06-14 12:10:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|356
1686744900000|2023-06-14 12:15:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|1004
1686745200000|2023-06-14 12:20:00|13516.1|13512.1|13534.8|13530.8|13537.9|13533.9|13509.8|13505.8|968
1686745500000|2023-06-14 12:25:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13517.6|13513.6|1458
1686745800000|2023-06-14 12:30:00|13523.9|13519.9|13534.8|13530.8|13556.7|13552.7|13514.5|13510.5|1849
1686746100000|2023-06-14 12:35:00|13536.4|13532.4|13537.9|13533.9|13553.6|13549.6|13525.4|13521.4|1363
1686746400000|2023-06-14 12:40:00|13541.1|13537.1|13566.1|13562.1|13569.2|13565.2|13537.9|13533.9|938
1686746700000|2023-06-14 12:45:00|13569.2|13565.2|13559.8|13555.8|13569.2|13565.2|13553.6|13549.6|1194
1686747000000|2023-06-14 12:50:00|13562.9|13558.9|13566.1|13562.1|13572.3|13568.3|13559.8|13555.8|836
1686747300000|2023-06-14 12:55:00|13564.5|13560.5|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|1252
1686747600000|2023-06-14 13:00:00|13572.3|13568.3|13553.6|13549.6|13572.3|13568.3|13553.6|13549.6|1515
1686747900000|2023-06-14 13:05:00|13556.7|13552.7|13544.2|13540.2|13556.7|13552.7|13541.1|13537.1|1345
1686748200000|2023-06-14 13:10:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|756
1686748500000|2023-06-14 13:15:00|13547.3|13543.3|13556.7|13552.7|13558.3|13554.3|13544.2|13540.2|431
1686748800000|2023-06-14 13:20:00|13559.8|13555.8|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|856
1686749100000|2023-06-14 13:25:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13544.2|13540.2|718
1686749400000|2023-06-14 13:30:00|13544.2|13540.2|13534.8|13530.8|13547.3|13543.3|13525.4|13521.4|927
1686749700000|2023-06-14 13:35:00|13533.3|13529.3|13550.4|13546.4|13553.6|13549.6|13533.3|13529.3|943
1686750000000|2023-06-14 13:40:00|13553.6|13549.6|13547.3|13543.3|13559.8|13555.8|13547.3|13543.3|747
1686750300000|2023-06-14 13:45:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13536.4|13532.4|786
1686750600000|2023-06-14 13:50:00|13559.8|13555.8|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|860
1686750900000|2023-06-14 13:55:00|13553.6|13549.6|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|1481
1686751200000|2023-06-14 14:00:00|13553.6|13549.6|13550.4|13546.4|13566.1|13562.1|13550.4|13546.4|650
1686751500000|2023-06-14 14:05:00|13553.6|13549.6|13547.3|13543.3|13556.7|13552.7|13547.3|13543.3|736
1686751800000|2023-06-14 14:10:00|13544.2|13540.2|13559.8|13555.8|13559.8|13555.8|13544.2|13540.2|547
1686752100000|2023-06-14 14:15:00|13562.9|13558.9|13569.2|13565.2|13569.2|13565.2|13559.8|13555.8|575
1686752400000|2023-06-14 14:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|667
1686752700000|2023-06-14 14:25:00|13578.6|13574.6|13569.2|13565.2|13581.7|13577.7|13566.1|13562.1|889
1686753000000|2023-06-14 14:30:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13569.2|13565.2|469
1686753300000|2023-06-14 14:35:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|627
1686753600000|2023-06-14 14:40:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13580.1|13576.1|577
1686753900000|2023-06-14 14:45:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|640
1686754200000|2023-06-14 14:50:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|738
1686754500000|2023-06-14 14:55:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|830
1686754800000|2023-06-14 15:00:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|583
1686755100000|2023-06-14 15:05:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|1258
1686755400000|2023-06-14 15:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13556.7|13552.7|867
1686755700000|2023-06-14 15:15:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|753
1686756000000|2023-06-14 15:20:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|947
1686756300000|2023-06-14 15:25:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|812
1686756600000|2023-06-14 15:30:00|13587.9|13583.9|13587.9|13583.9|13600.4|13596.4|13584.8|13580.8|1161
1686756900000|2023-06-14 15:35:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13572.3|13568.3|1678
1686757200000|2023-06-14 15:40:00|13584.8|13580.8|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|392
1686757500000|2023-06-14 15:45:00|13584.8|13580.8|13578.6|13574.6|13587.9|13583.9|13578.6|13574.6|554
1686757800000|2023-06-14 15:50:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|369
1686758100000|2023-06-14 15:55:00|13570.8|13566.8|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|313
1686758400000|2023-06-14 16:00:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13566.1|13562.1|681
1686758700000|2023-06-14 16:05:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|412
1686759000000|2023-06-14 16:10:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|877
1686759300000|2023-06-14 16:15:00|13569.2|13565.2|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|362
1686759600000|2023-06-14 16:20:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13562.9|13558.9|377
1686759900000|2023-06-14 16:25:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|267
1686760200000|2023-06-14 16:30:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|741
1686760500000|2023-06-14 16:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|158
1686760800000|2023-06-14 16:40:00|13578.6|13574.6|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|344
1686761100000|2023-06-14 16:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|309
1686761400000|2023-06-14 16:50:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|451
1686761700000|2023-06-14 16:55:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|441
1686762000000|2023-06-14 17:00:00|13584.8|13580.8|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|270
1686762300000|2023-06-14 17:05:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|887
1686762600000|2023-06-14 17:10:00|13584.8|13580.8|13594.2|13590.2|13597.3|13593.3|13581.7|13577.7|1128
1686762900000|2023-06-14 17:15:00|13591.1|13587.1|13594.2|13590.2|13597.3|13593.3|13584.8|13580.8|1988
1686763200000|2023-06-14 17:20:00|13597.3|13593.3|13616.1|13612.1|13616.1|13612.1|13591.1|13587.1|2482
1686763500000|2023-06-14 17:25:00|13619.2|13615.2|13612.9|13608.9|13622.3|13618.3|13612.9|13608.9|1032
1686763800000|2023-06-14 17:30:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|901
1686764100000|2023-06-14 17:35:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|1057
1686764400000|2023-06-14 17:40:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|654
1686764700000|2023-06-14 17:45:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|898
1686765000000|2023-06-14 17:50:00|13622.3|13618.3|13631.7|13627.7|13631.7|13627.7|13622.3|13618.3|646
1686765300000|2023-06-14 17:55:00|13628.6|13624.6|13614.5|13610.5|13631.7|13627.7|13612.9|13608.9|1419
1686765600000|2023-06-14 18:00:00|13603.6|13599.6|13544.2|13540.2|13616.1|13612.1|13531.7|13527.7|2740
1686765900000|2023-06-14 18:05:00|13547.3|13543.3|13562.9|13558.9|13562.9|13558.9|13525.4|13521.4|2062
1686766200000|2023-06-14 18:10:00|13566.1|13562.1|13606.7|13602.7|13606.7|13602.7|13566.1|13562.1|2435
1686766500000|2023-06-14 18:15:00|13609.8|13605.8|13578.6|13574.6|13622.3|13618.3|13575.4|13571.4|2175
1686766800000|2023-06-14 18:20:00|13581.7|13577.7|13587.9|13583.9|13591.1|13587.1|13569.2|13565.2|1754
1686767100000|2023-06-14 18:25:00|13584.8|13580.8|13587.9|13583.9|13597.3|13593.3|13572.3|13568.3|1043
1686767400000|2023-06-14 18:30:00|13586.4|13582.4|13597.3|13593.3|13603.6|13599.6|13581.7|13577.7|1457
1686767700000|2023-06-14 18:35:00|13595.8|13591.8|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|1590
1686768000000|2023-06-14 18:40:00|13597.3|13593.3|13594.2|13590.2|13612.9|13608.9|13591.1|13587.1|1375
1686768300000|2023-06-14 18:45:00|13597.3|13593.3|13619.2|13615.2|13619.2|13615.2|13594.2|13590.2|1044
1686768600000|2023-06-14 18:50:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13612.9|13608.9|1613
1686768900000|2023-06-14 18:55:00|13628.6|13624.6|13606.7|13602.7|13628.6|13624.6|13591.1|13587.1|2133
1686769200000|2023-06-14 19:00:00|13609.8|13605.8|13584.8|13580.8|13612.9|13608.9|13584.8|13580.8|1403
1686769500000|2023-06-14 19:05:00|13581.7|13577.7|13587.9|13583.9|13594.2|13590.2|13581.7|13577.7|912
1686769800000|2023-06-14 19:10:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13587.9|13583.9|558
1686770100000|2023-06-14 19:15:00|13594.2|13590.2|13581.7|13577.7|13597.3|13593.3|13581.7|13577.7|1136
1686770400000|2023-06-14 19:20:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13566.1|13562.1|1358
1686770700000|2023-06-14 19:25:00|13578.6|13574.6|13581.7|13577.7|13587.9|13583.9|13575.4|13571.4|1683
1686771000000|2023-06-14 19:30:00|13584.8|13580.8|13600.4|13596.4|13600.4|13596.4|13581.7|13577.7|1561
1686771300000|2023-06-14 19:35:00|13597.3|13593.3|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|535
1686771600000|2023-06-14 19:40:00|13595.8|13591.8|13600.4|13596.4|13606.7|13602.7|13594.2|13590.2|647
1686771900000|2023-06-14 19:45:00|13597.3|13593.3|13612.9|13608.9|13619.2|13615.2|13597.3|13593.3|1376
1686772200000|2023-06-14 19:50:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|958
1686772500000|2023-06-14 19:55:00|13616.1|13612.1|13591.1|13587.1|13622.3|13618.3|13591.1|13587.1|2395
1686772800000|2023-06-14 20:00:00|13594.2|13590.2|13600.4|13596.4|13606.7|13602.7|13591.1|13587.1|2263
1686773100000|2023-06-14 20:05:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|723
1686773400000|2023-06-14 20:10:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|244
1686773700000|2023-06-14 20:15:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|209
1686774000000|2023-06-14 20:20:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|276
1686774300000|2023-06-14 20:25:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|90
1686774600000|2023-06-14 20:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|388
1686774900000|2023-06-14 20:35:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|209
1686775200000|2023-06-14 20:40:00|13609.8|13605.8|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|323
1686775500000|2023-06-14 20:45:00|13608.3|13604.3|13611.4|13607.4|13612.9|13608.9|13606.7|13602.7|628
1686775800000|2023-06-14 20:50:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|337
1686776100000|2023-06-14 20:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|481
1686780000000|2023-06-14 22:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|53
1686780300000|2023-06-14 22:05:00|13602|13598|13602|13598|13602|13598|13600.4|13596.4|19
1686780600000|2023-06-14 22:10:00|13600.4|13596.4|13602|13598|13602|13598|13600.4|13596.4|4
1686780900000|2023-06-14 22:15:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|33
1686781200000|2023-06-14 22:20:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|20
1686781500000|2023-06-14 22:25:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|15
1686781800000|2023-06-14 22:30:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13602|13598|25
1686782100000|2023-06-14 22:35:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|73
1686782400000|2023-06-14 22:40:00|||||||||8
1686783000000|2023-06-14 22:50:00|||||||||4
1686783600000|2023-06-14 23:00:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|14
1686783900000|2023-06-14 23:05:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|33
1686784200000|2023-06-14 23:10:00|||||||||1
1686784500000|2023-06-14 23:15:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|7
1686784800000|2023-06-14 23:20:00|||||||||2
1686785100000|2023-06-14 23:25:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|52
1686785400000|2023-06-14 23:30:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|15
1686785700000|2023-06-14 23:35:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|16
1686786000000|2023-06-14 23:40:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|51
1686786300000|2023-06-14 23:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|45
1686786600000|2023-06-14 23:50:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|54
1686786900000|2023-06-14 23:55:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|15
1686787200000|2023-06-15 00:00:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13602|13598|87
1686787500000|2023-06-15 00:05:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|24
1686787800000|2023-06-15 00:10:00|||||||||7
1686788100000|2023-06-15 00:15:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|132
1686788400000|2023-06-15 00:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|54
1686788700000|2023-06-15 00:25:00|||||||||4
1686789000000|2023-06-15 00:30:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|25
1686789300000|2023-06-15 00:35:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|36
1686789600000|2023-06-15 00:40:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|35
1686789900000|2023-06-15 00:45:00|13605.1|13601.1|13605.1|13601.1|13606.7|13602.7|13603.6|13599.6|40
1686790200000|2023-06-15 00:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|5
1686790500000|2023-06-15 00:55:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|35
1686790800000|2023-06-15 01:00:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|80
1686791100000|2023-06-15 01:05:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|50
1686791400000|2023-06-15 01:10:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|103
1686791700000|2023-06-15 01:15:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|21
1686792000000|2023-06-15 01:20:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|47
1686792300000|2023-06-15 01:25:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|72
1686792600000|2023-06-15 01:30:00|13581.7|13577.7|13570.8|13566.8|13587.9|13583.9|13569.2|13565.2|240
1686792900000|2023-06-15 01:35:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|75
1686793200000|2023-06-15 01:40:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|81
1686793500000|2023-06-15 01:45:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|31
1686793800000|2023-06-15 01:50:00|13575.4|13571.4|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|46
1686794100000|2023-06-15 01:55:00|13572.3|13568.3|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|107
1686794400000|2023-06-15 02:00:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|52
1686794700000|2023-06-15 02:05:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|57
1686795000000|2023-06-15 02:10:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|161
1686795300000|2023-06-15 02:15:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|43
1686795600000|2023-06-15 02:20:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|140
1686795900000|2023-06-15 02:25:00|13572.3|13568.3|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|260
1686796200000|2023-06-15 02:30:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|51
1686796500000|2023-06-15 02:35:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|76
1686796800000|2023-06-15 02:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|40
1686797100000|2023-06-15 02:45:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|37
1686797400000|2023-06-15 02:50:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|77
1686797700000|2023-06-15 02:55:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|117
1686798000000|2023-06-15 03:00:00|13556.7|13552.7|13558.3|13554.3|13559.8|13555.8|13556.7|13552.7|129
1686798300000|2023-06-15 03:05:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|89
1686798600000|2023-06-15 03:10:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13561.4|13557.4|65
1686798900000|2023-06-15 03:15:00|13561.4|13557.4|13556.7|13552.7|13561.4|13557.4|13556.7|13552.7|30
1686799200000|2023-06-15 03:20:00|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|13559.8|13555.8|16
1686799500000|2023-06-15 03:25:00|||||||||2
1686799800000|2023-06-15 03:30:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|37
1686800100000|2023-06-15 03:35:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13553.6|13549.6|39
1686800400000|2023-06-15 03:40:00|13556.7|13552.7|13552|13548|13556.7|13552.7|13550.4|13546.4|35
1686800700000|2023-06-15 03:45:00|13550.4|13546.4|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|72
1686801000000|2023-06-15 03:50:00|13547.3|13543.3|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|43
1686801300000|2023-06-15 03:55:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|26
1686801600000|2023-06-15 04:00:00|13541.1|13537.1|13539.5|13535.5|13541.1|13537.1|13537.9|13533.9|94
1686801900000|2023-06-15 04:05:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|6
1686802200000|2023-06-15 04:10:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|53
1686802500000|2023-06-15 04:15:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|73
1686802800000|2023-06-15 04:20:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|74
1686803100000|2023-06-15 04:25:00|13545.8|13541.8|13542.6|13538.6|13545.8|13541.8|13541.1|13537.1|40
1686803400000|2023-06-15 04:30:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|75
1686803700000|2023-06-15 04:35:00|13550.4|13546.4|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|52
1686804000000|2023-06-15 04:40:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|25
1686804300000|2023-06-15 04:45:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|38
1686804600000|2023-06-15 04:50:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13542.6|13538.6|18
1686804900000|2023-06-15 04:55:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|48
1686805200000|2023-06-15 05:00:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|87
1686805500000|2023-06-15 05:05:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|101
1686805800000|2023-06-15 05:10:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|47
1686806100000|2023-06-15 05:15:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|57
1686806400000|2023-06-15 05:20:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|65
1686806700000|2023-06-15 05:25:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|48
1686807000000|2023-06-15 05:30:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|49
1686807300000|2023-06-15 05:35:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|62
1686807600000|2023-06-15 05:40:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13545.8|13541.8|102
1686807900000|2023-06-15 05:45:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|133
1686808200000|2023-06-15 05:50:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|27
1686808500000|2023-06-15 05:55:00|13548.9|13544.9|13531.7|13527.7|13553.6|13549.6|13531.7|13527.7|231
1686808800000|2023-06-15 06:00:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13520.8|13516.8|344
1686809100000|2023-06-15 06:05:00|13533.3|13529.3|13534.8|13530.8|13536.4|13532.4|13528.6|13524.6|147
1686809400000|2023-06-15 06:10:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|85
1686809700000|2023-06-15 06:15:00|13536.4|13532.4|13528.6|13524.6|13541.1|13537.1|13528.6|13524.6|142
1686810000000|2023-06-15 06:20:00|13527|13523|13536.4|13532.4|13539.5|13535.5|13525.4|13521.4|228
1686810300000|2023-06-15 06:25:00|13534.8|13530.8|13544.2|13540.2|13544.2|13540.2|13531.7|13527.7|185
1686810600000|2023-06-15 06:30:00|13542.6|13538.6|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|230
1686810900000|2023-06-15 06:35:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|240
1686811200000|2023-06-15 06:40:00|13531.7|13527.7|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|196
1686811500000|2023-06-15 06:45:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13534.8|13530.8|378
1686811800000|2023-06-15 06:50:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|311
1686812100000|2023-06-15 06:55:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|282
1686812400000|2023-06-15 07:00:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13528.6|13524.6|474
1686812700000|2023-06-15 07:05:00|13542.6|13538.6|13537.9|13533.9|13547.3|13543.3|13537.9|13533.9|283
1686813000000|2023-06-15 07:10:00|13539.5|13535.5|13531.7|13527.7|13544.2|13540.2|13531.7|13527.7|261
1686813300000|2023-06-15 07:15:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|356
1686813600000|2023-06-15 07:20:00|13533.3|13529.3|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|261
1686813900000|2023-06-15 07:25:00|13534.8|13530.8|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|543
1686814200000|2023-06-15 07:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13525.4|13521.4|351
1686814500000|2023-06-15 07:35:00|13541.1|13537.1|13562.9|13558.9|13566.1|13562.1|13537.9|13533.9|393
1686814800000|2023-06-15 07:40:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|248
1686815100000|2023-06-15 07:45:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|451
1686815400000|2023-06-15 07:50:00|13559.8|13555.8|13569.2|13565.2|13575.4|13571.4|13559.8|13555.8|380
1686815700000|2023-06-15 07:55:00|13572.3|13568.3|13569.2|13565.2|13578.6|13574.6|13566.1|13562.1|193
1686816000000|2023-06-15 08:00:00|13567.6|13563.6|13562.9|13558.9|13570.8|13566.8|13561.4|13557.4|302
1686816300000|2023-06-15 08:05:00|13566.1|13562.1|13556.7|13552.7|13566.1|13562.1|13556.7|13552.7|312
1686816600000|2023-06-15 08:10:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13553.6|13549.6|119
1686816900000|2023-06-15 08:15:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|190
1686817200000|2023-06-15 08:20:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|150
1686817500000|2023-06-15 08:25:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13547.3|13543.3|203
1686817800000|2023-06-15 08:30:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13547.3|13543.3|216
1686818100000|2023-06-15 08:35:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|57
1686818400000|2023-06-15 08:40:00|13561.4|13557.4|13572.3|13568.3|13572.3|13568.3|13561.4|13557.4|152
1686818700000|2023-06-15 08:45:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|131
1686819000000|2023-06-15 08:50:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|263
1686819300000|2023-06-15 08:55:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|186
1686819600000|2023-06-15 09:00:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|178
1686819900000|2023-06-15 09:05:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|411
1686820200000|2023-06-15 09:10:00|13567.6|13563.6|13572.3|13568.3|13573.9|13569.9|13566.1|13562.1|152
1686820500000|2023-06-15 09:15:00|13573.9|13569.9|13572.3|13568.3|13578.6|13574.6|13569.2|13565.2|200
1686820800000|2023-06-15 09:20:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|262
1686821100000|2023-06-15 09:25:00|13577|13573|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|135
1686821400000|2023-06-15 09:30:00|13580.1|13576.1|13572.3|13568.3|13581.7|13577.7|13572.3|13568.3|267
1686821700000|2023-06-15 09:35:00|13569.2|13565.2|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|302
1686822000000|2023-06-15 09:40:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|277
1686822300000|2023-06-15 09:45:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|443
1686822600000|2023-06-15 09:50:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|132
1686822900000|2023-06-15 09:55:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|179
1686823200000|2023-06-15 10:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|94
1686823500000|2023-06-15 10:05:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|236
1686823800000|2023-06-15 10:10:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|127
1686824100000|2023-06-15 10:15:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|139
1686824400000|2023-06-15 10:20:00|13564.5|13560.5|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|121
1686824700000|2023-06-15 10:25:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|123
1686825000000|2023-06-15 10:30:00|13559.8|13555.8|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|91
1686825300000|2023-06-15 10:35:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|83
1686825600000|2023-06-15 10:40:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|67
1686825900000|2023-06-15 10:45:00|13558.3|13554.3|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|185
1686826200000|2023-06-15 10:50:00|13558.3|13554.3|13556.7|13552.7|13559.8|13555.8|13556.7|13552.7|97
1686826500000|2023-06-15 10:55:00|13553.6|13549.6|13553.6|13549.6|13556.7|13552.7|13550.4|13546.4|250
1686826800000|2023-06-15 11:00:00|13552|13548|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|79
1686827100000|2023-06-15 11:05:00|13550.4|13546.4|13555.1|13551.1|13556.7|13552.7|13550.4|13546.4|114
1686827400000|2023-06-15 11:10:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|245
1686827700000|2023-06-15 11:15:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|178
1686828000000|2023-06-15 11:20:00|13553.6|13549.6|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|371
1686828300000|2023-06-15 11:25:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|311
1686828600000|2023-06-15 11:30:00|13544.2|13540.2|13547.3|13543.3|13550.4|13546.4|13544.2|13540.2|264
1686828900000|2023-06-15 11:35:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|99
1686829200000|2023-06-15 11:40:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|148
1686829500000|2023-06-15 11:45:00|13548.9|13544.9|13544.2|13540.2|13550.4|13546.4|13544.2|13540.2|477
1686829800000|2023-06-15 11:50:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|224
1686830100000|2023-06-15 11:55:00|13548.9|13544.9|13550.4|13546.4|13553.6|13549.6|13547.3|13543.3|279
1686830400000|2023-06-15 12:00:00|13552|13548|13559.8|13555.8|13562.9|13558.9|13550.4|13546.4|524
1686830700000|2023-06-15 12:05:00|13556.7|13552.7|13556.7|13552.7|13561.4|13557.4|13556.7|13552.7|362
1686831000000|2023-06-15 12:10:00|13559.8|13555.8|13572.3|13568.3|13575.4|13571.4|13556.7|13552.7|383
1686831300000|2023-06-15 12:15:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13566.1|13562.1|850
1686831600000|2023-06-15 12:20:00|13575.4|13571.4|13544.2|13540.2|13578.6|13574.6|13541.1|13537.1|819
1686831900000|2023-06-15 12:25:00|13547.3|13543.3|13562.9|13558.9|13566.1|13562.1|13544.2|13540.2|965
1686832200000|2023-06-15 12:30:00|13561.4|13557.4|13572.3|13568.3|13584.8|13580.8|13542.6|13538.6|1887
1686832500000|2023-06-15 12:35:00|13575.4|13571.4|13583.3|13579.3|13589.5|13585.5|13569.2|13565.2|1194
1686832800000|2023-06-15 12:40:00|13581.7|13577.7|13612.9|13608.9|13622.3|13618.3|13581.7|13577.7|1907
1686833100000|2023-06-15 12:45:00|13611.4|13607.4|13619.2|13615.2|13641.1|13637.1|13603.6|13599.6|2053
1686833400000|2023-06-15 12:50:00|13622.3|13618.3|13670.8|13666.8|13675.4|13671.4|13622.3|13618.3|1795
1686833700000|2023-06-15 12:55:00|13669.2|13665.2|13672.3|13668.3|13684.8|13680.8|13662.9|13658.9|2273
1686834000000|2023-06-15 13:00:00|13669.2|13665.2|13672.3|13668.3|13694.2|13690.2|13666.1|13662.1|2269
1686834300000|2023-06-15 13:05:00|13675.4|13671.4|13712.9|13708.9|13712.9|13708.9|13675.4|13671.4|1752
1686834600000|2023-06-15 13:10:00|13711.4|13707.4|13691.1|13687.1|13716.1|13712.1|13684.8|13680.8|1787
1686834900000|2023-06-15 13:15:00|13694.2|13690.2|13719.2|13715.2|13722.3|13718.3|13691.1|13687.1|2065
1686835200000|2023-06-15 13:20:00|13720.8|13716.8|13706.7|13702.7|13722.3|13718.3|13703.6|13699.6|1298
1686835500000|2023-06-15 13:25:00|13709.8|13705.8|13719.2|13715.2|13731.7|13727.7|13706.7|13702.7|1573
1686835800000|2023-06-15 13:30:00|13722.3|13718.3|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|1842
1686836100000|2023-06-15 13:35:00|13719.2|13715.2|13703.6|13699.6|13719.2|13715.2|13687.9|13683.9|1541
1686836400000|2023-06-15 13:40:00|13706.7|13702.7|13731.7|13727.7|13737.9|13733.9|13703.6|13699.6|1426
1686836700000|2023-06-15 13:45:00|13734.8|13730.8|13741.1|13737.1|13750.4|13746.4|13722.3|13718.3|1453
1686837000000|2023-06-15 13:50:00|13737.9|13733.9|13741.1|13737.1|13747.3|13743.3|13731.7|13727.7|1249
1686837300000|2023-06-15 13:55:00|13737.9|13733.9|13731.7|13727.7|13741.1|13737.1|13723.9|13719.9|1146
1686837600000|2023-06-15 14:00:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|947
1686837900000|2023-06-15 14:05:00|13734.8|13730.8|13745.8|13741.8|13747.3|13743.3|13734.8|13730.8|1465
1686838200000|2023-06-15 14:10:00|13744.2|13740.2|13741.1|13737.1|13744.2|13740.2|13725.4|13721.4|4139
1686838500000|2023-06-15 14:15:00|13744.2|13740.2|13741.1|13737.1|13750.4|13746.4|13741.1|13737.1|1241
1686838800000|2023-06-15 14:20:00|13742.6|13738.6|13750.4|13746.4|13756.7|13752.7|13741.1|13737.1|894
1686839100000|2023-06-15 14:25:00|13747.3|13743.3|13781.7|13777.7|13781.7|13777.7|13747.3|13743.3|1238
1686839400000|2023-06-15 14:30:00|13783.3|13779.3|13781.7|13777.7|13794.2|13790.2|13778.6|13774.6|1692
1686839700000|2023-06-15 14:35:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13775.4|13771.4|1082
1686840000000|2023-06-15 14:40:00|13781.7|13777.7|13769.2|13765.2|13781.7|13777.7|13766.1|13762.1|1585
1686840300000|2023-06-15 14:45:00|13767.6|13763.6|13766.1|13762.1|13778.6|13774.6|13762.9|13758.9|842
1686840600000|2023-06-15 14:50:00|13762.9|13758.9|13744.2|13740.2|13766.1|13762.1|13744.2|13740.2|1257
1686840900000|2023-06-15 14:55:00|13747.3|13743.3|13725.4|13721.4|13747.3|13743.3|13722.3|13718.3|1061
1686841200000|2023-06-15 15:00:00|13728.6|13724.6|13684.8|13680.8|13731.7|13727.7|13684.8|13680.8|1906
1686841500000|2023-06-15 15:05:00|13687.9|13683.9|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|1287
1686841800000|2023-06-15 15:10:00|13683.3|13679.3|13662.9|13658.9|13684.8|13680.8|13659.8|13655.8|1670
1686842100000|2023-06-15 15:15:00|13659.8|13655.8|13675.4|13671.4|13675.4|13671.4|13656.7|13652.7|1224
1686842400000|2023-06-15 15:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|798
1686842700000|2023-06-15 15:25:00|13672.3|13668.3|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|824
1686843000000|2023-06-15 15:30:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|627
1686843300000|2023-06-15 15:35:00|13689.5|13685.5|13687.9|13683.9|13694.2|13690.2|13678.6|13674.6|684
1686843600000|2023-06-15 15:40:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13681.7|13677.7|758
1686843900000|2023-06-15 15:45:00|13691.1|13687.1|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|444
1686844200000|2023-06-15 15:50:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|361
1686844500000|2023-06-15 15:55:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|166
1686844800000|2023-06-15 16:00:00|13694.2|13690.2|13706.7|13702.7|13709.8|13705.8|13694.2|13690.2|422
1686845100000|2023-06-15 16:05:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|216
1686845400000|2023-06-15 16:10:00|13702|13698|13706.7|13702.7|13706.7|13702.7|13702|13698|270
1686845700000|2023-06-15 16:15:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|471
1686846000000|2023-06-15 16:20:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|390
1686846300000|2023-06-15 16:25:00|13716.1|13712.1|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|316
1686846600000|2023-06-15 16:30:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|301
1686846900000|2023-06-15 16:35:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|465
1686847200000|2023-06-15 16:40:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|306
1686847500000|2023-06-15 16:45:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|300
1686847800000|2023-06-15 16:50:00|13723.9|13719.9|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|426
1686848100000|2023-06-15 16:55:00|13727|13723|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|230
1686848400000|2023-06-15 17:00:00|13728.6|13724.6|13719.2|13715.2|13731.7|13727.7|13716.1|13712.1|867
1686848700000|2023-06-15 17:05:00|13720.8|13716.8|13716.1|13712.1|13725.4|13721.4|13711.4|13707.4|427
1686849000000|2023-06-15 17:10:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13714.5|13710.5|45
1686849300000|2023-06-15 17:15:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|294
1686849600000|2023-06-15 17:20:00|13717.6|13713.6|13719.2|13715.2|13725.4|13721.4|13717.6|13713.6|445
1686849900000|2023-06-15 17:25:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|313
1686850200000|2023-06-15 17:30:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|688
1686850500000|2023-06-15 17:35:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|203
1686850800000|2023-06-15 17:40:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|353
1686851100000|2023-06-15 17:45:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|332
1686851400000|2023-06-15 17:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|277
1686851700000|2023-06-15 17:55:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|391
1686852000000|2023-06-15 18:00:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|411
1686852300000|2023-06-15 18:05:00|13706.7|13702.7|13694.2|13690.2|13706.7|13702.7|13694.2|13690.2|323
1686852600000|2023-06-15 18:10:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|451
1686852900000|2023-06-15 18:15:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|549
1686853200000|2023-06-15 18:20:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|288
1686853500000|2023-06-15 18:25:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|491
1686853800000|2023-06-15 18:30:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|859
1686854100000|2023-06-15 18:35:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|635
1686854400000|2023-06-15 18:40:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|408
1686854700000|2023-06-15 18:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|397
1686855000000|2023-06-15 18:50:00|||||||||206
1686855300000|2023-06-15 18:55:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|1277
1686855600000|2023-06-15 19:00:00|13684.8|13680.8|13686.4|13682.4|13691.1|13687.1|13684.8|13680.8|578
1686855900000|2023-06-15 19:05:00|13687.9|13683.9|13691.1|13687.1|13691.1|13687.1|13684.8|13680.8|327
1686856200000|2023-06-15 19:10:00|||||||||53
1686856500000|2023-06-15 19:15:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|668
1686856800000|2023-06-15 19:20:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|751
1686857100000|2023-06-15 19:25:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|378
1686857400000|2023-06-15 19:30:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|627
1686857700000|2023-06-15 19:35:00|13694.2|13690.2|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|582
1686858000000|2023-06-15 19:40:00|13703.6|13699.6|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|640
1686858300000|2023-06-15 19:45:00|13697.3|13693.3|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|858
1686858600000|2023-06-15 19:50:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13691.1|13687.1|1402
1686858900000|2023-06-15 19:55:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|5161
1686859200000|2023-06-15 20:00:00|13702|13698|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|1899
1686859500000|2023-06-15 20:05:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|340
1686859800000|2023-06-15 20:10:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|482
1686860100000|2023-06-15 20:15:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|283
1686860400000|2023-06-15 20:20:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|242
1686860700000|2023-06-15 20:25:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|396
1686861000000|2023-06-15 20:30:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|185
1686861300000|2023-06-15 20:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|212
1686861600000|2023-06-15 20:40:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|359
1686861900000|2023-06-15 20:45:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|161
1686862200000|2023-06-15 20:50:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|359
1686862500000|2023-06-15 20:55:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|323
1686866400000|2023-06-15 22:00:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|53
1686866700000|2023-06-15 22:05:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|14
1686867000000|2023-06-15 22:10:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13695.8|13691.8|48
1686867300000|2023-06-15 22:15:00|||||||||2
1686867900000|2023-06-15 22:25:00|||||||||1
1686868200000|2023-06-15 22:30:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|33
1686868500000|2023-06-15 22:35:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|25
1686868800000|2023-06-15 22:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|6
1686869100000|2023-06-15 22:45:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|3
1686869400000|2023-06-15 22:50:00|13695.8|13691.8|13697.3|13693.3|13697.3|13693.3|13695.8|13691.8|19
1686869700000|2023-06-15 22:55:00|||||||||1
1686870000000|2023-06-15 23:00:00|||||||||7
1686870600000|2023-06-15 23:10:00|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|13700.4|13696.4|11
1686870900000|2023-06-15 23:15:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|26
1686871200000|2023-06-15 23:20:00|||||||||2
1686871500000|2023-06-15 23:25:00|||||||||8
1686872100000|2023-06-15 23:35:00|||||||||12
1686872400000|2023-06-15 23:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|30
1686872700000|2023-06-15 23:45:00|||||||||3
1686873000000|2023-06-15 23:50:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|34
1686873300000|2023-06-15 23:55:00|||||||||1
1686873600000|2023-06-16 00:00:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|93
1686873900000|2023-06-16 00:05:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|91
1686874200000|2023-06-16 00:10:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|16
1686874500000|2023-06-16 00:15:00|13692.6|13688.6|13691.1|13687.1|13692.6|13688.6|13687.9|13683.9|66
1686874800000|2023-06-16 00:20:00|13689.5|13685.5|13687.9|13683.9|13689.5|13685.5|13687.9|13683.9|0
1686875100000|2023-06-16 00:25:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|5
1686875400000|2023-06-16 00:30:00|13681.7|13677.7|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|103
1686875700000|2023-06-16 00:35:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|177
1686876000000|2023-06-16 00:40:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|93
1686876300000|2023-06-16 00:45:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|15
1686876600000|2023-06-16 00:50:00|||||||||18
1686876900000|2023-06-16 00:55:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|15
1686877200000|2023-06-16 01:00:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|92
1686877500000|2023-06-16 01:05:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|75
1686877800000|2023-06-16 01:10:00|||||||||28
1686878100000|2023-06-16 01:15:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|60
1686878400000|2023-06-16 01:20:00|13667.6|13663.6|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|63
1686878700000|2023-06-16 01:25:00|13659.8|13655.8|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|125
1686879000000|2023-06-16 01:30:00|13664.5|13660.5|13659.8|13655.8|13664.5|13660.5|13659.8|13655.8|74
1686879300000|2023-06-16 01:35:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|44
1686879600000|2023-06-16 01:40:00|13662.9|13658.9|13667.6|13663.6|13669.2|13665.2|13662.9|13658.9|39
1686879900000|2023-06-16 01:45:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|19
1686880200000|2023-06-16 01:50:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|35
1686880500000|2023-06-16 01:55:00|13670.8|13666.8|13662.9|13658.9|13672.3|13668.3|13662.9|13658.9|49
1686880800000|2023-06-16 02:00:00|13664.5|13660.5|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|62
1686881100000|2023-06-16 02:05:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|32
1686881400000|2023-06-16 02:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|62
1686881700000|2023-06-16 02:15:00|13659.8|13655.8|13650.4|13646.4|13659.8|13655.8|13650.4|13646.4|41
1686882000000|2023-06-16 02:20:00|13652|13648|13650.4|13646.4|13652|13648|13650.4|13646.4|24
1686882300000|2023-06-16 02:25:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|42
1686882600000|2023-06-16 02:30:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|89
1686882900000|2023-06-16 02:35:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13648.9|13644.9|13
1686883200000|2023-06-16 02:40:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13652|13648|28
1686883500000|2023-06-16 02:45:00|13655.1|13651.1|13666.1|13662.1|13677|13673|13655.1|13651.1|362
1686883800000|2023-06-16 02:50:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|172
1686884100000|2023-06-16 02:55:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13655.1|13651.1|124
1686884400000|2023-06-16 03:00:00|13658.3|13654.3|13662.9|13658.9|13662.9|13658.9|13656.7|13652.7|89
1686884700000|2023-06-16 03:05:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|132
1686885000000|2023-06-16 03:10:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|24
1686885300000|2023-06-16 03:15:00|13666.1|13662.1|13664.5|13660.5|13666.1|13662.1|13662.9|13658.9|34
1686885600000|2023-06-16 03:20:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|10
1686885900000|2023-06-16 03:25:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|19
1686886200000|2023-06-16 03:30:00|13675.4|13671.4|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|86
1686886500000|2023-06-16 03:35:00|13680.1|13676.1|13677|13673|13681.7|13677.7|13675.4|13671.4|44
1686886800000|2023-06-16 03:40:00|13678.6|13674.6|13684.8|13680.8|13684.8|13680.8|13678.6|13674.6|12
1686887100000|2023-06-16 03:45:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|70
1686887400000|2023-06-16 03:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|18
1686887700000|2023-06-16 03:55:00|13675.4|13671.4|13672.3|13668.3|13678.6|13674.6|13672.3|13668.3|18
1686888000000|2023-06-16 04:00:00|13669.2|13665.2|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|27
1686888300000|2023-06-16 04:05:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|18
1686888600000|2023-06-16 04:10:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|7
1686888900000|2023-06-16 04:15:00|||||||||6
1686889200000|2023-06-16 04:20:00|||||||||14
1686889500000|2023-06-16 04:25:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|39
1686889800000|2023-06-16 04:30:00|||||||||7
1686890100000|2023-06-16 04:35:00|13662.9|13658.9|13664.5|13660.5|13666.1|13662.1|13662.9|13658.9|19
1686890400000|2023-06-16 04:40:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|4
1686890700000|2023-06-16 04:45:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13664.5|13660.5|37
1686891000000|2023-06-16 04:50:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|17
1686891300000|2023-06-16 04:55:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|31
1686891600000|2023-06-16 05:00:00|13678.6|13674.6|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|67
1686891900000|2023-06-16 05:05:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|16
1686892200000|2023-06-16 05:10:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|20
1686892500000|2023-06-16 05:15:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|12
1686892800000|2023-06-16 05:20:00|13667.6|13663.6|13667.6|13663.6|13669.2|13665.2|13666.1|13662.1|37
1686893100000|2023-06-16 05:25:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|37
1686893400000|2023-06-16 05:30:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|38
1686893700000|2023-06-16 05:35:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|34
1686894000000|2023-06-16 05:40:00|13667.6|13663.6|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|10
1686894300000|2023-06-16 05:45:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|101
1686894600000|2023-06-16 05:50:00|13667.6|13663.6|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|36
1686894900000|2023-06-16 05:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|46
1686895200000|2023-06-16 06:00:00|13678.6|13674.6|13669.2|13665.2|13678.6|13674.6|13662.9|13658.9|94
1686895500000|2023-06-16 06:05:00|13670.8|13666.8|13664.5|13660.5|13672.3|13668.3|13662.9|13658.9|46
1686895800000|2023-06-16 06:10:00|13666.1|13662.1|13659.8|13655.8|13666.1|13662.1|13659.8|13655.8|97
1686896100000|2023-06-16 06:15:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13650.4|13646.4|125
1686896400000|2023-06-16 06:20:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|85
1686896700000|2023-06-16 06:25:00|13655.1|13651.1|13647.3|13643.3|13655.1|13651.1|13647.3|13643.3|135
1686897000000|2023-06-16 06:30:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|185
1686897300000|2023-06-16 06:35:00|13647.3|13643.3|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|146
1686897600000|2023-06-16 06:40:00|13639.5|13635.5|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|142
1686897900000|2023-06-16 06:45:00|13637.9|13633.9|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|118
1686898200000|2023-06-16 06:50:00|13642.6|13638.6|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|142
1686898500000|2023-06-16 06:55:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|123
1686898800000|2023-06-16 07:00:00|13641.1|13637.1|13630.1|13626.1|13641.1|13637.1|13625.4|13621.4|426
1686899100000|2023-06-16 07:05:00|13631.7|13627.7|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|261
1686899400000|2023-06-16 07:10:00|13631.7|13627.7|13637.9|13633.9|13644.2|13640.2|13631.7|13627.7|273
1686899700000|2023-06-16 07:15:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13625.4|13621.4|262
1686900000000|2023-06-16 07:20:00|13628.6|13624.6|13647.3|13643.3|13647.3|13643.3|13628.6|13624.6|306
1686900300000|2023-06-16 07:25:00|13644.2|13640.2|13653.6|13649.6|13656.7|13652.7|13644.2|13640.2|249
1686900600000|2023-06-16 07:30:00|13650.4|13646.4|13647.3|13643.3|13653.6|13649.6|13647.3|13643.3|443
1686900900000|2023-06-16 07:35:00|13650.4|13646.4|13647.3|13643.3|13656.7|13652.7|13647.3|13643.3|249
1686901200000|2023-06-16 07:40:00|13644.2|13640.2|13653.6|13649.6|13659.8|13655.8|13637.9|13633.9|285
1686901500000|2023-06-16 07:45:00|13650.4|13646.4|13641.1|13637.1|13653.6|13649.6|13637.9|13633.9|260
1686901800000|2023-06-16 07:50:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13633.3|13629.3|241
1686902100000|2023-06-16 07:55:00|13631.7|13627.7|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|157
1686902400000|2023-06-16 08:00:00|13637.9|13633.9|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|405
1686902700000|2023-06-16 08:05:00|13639.5|13635.5|13634.8|13630.8|13641.1|13637.1|13634.8|13630.8|122
1686903000000|2023-06-16 08:10:00|13633.3|13629.3|13644.2|13640.2|13647.3|13643.3|13631.7|13627.7|156
1686903300000|2023-06-16 08:15:00|13647.3|13643.3|13647.3|13643.3|13648.9|13644.9|13641.1|13637.1|86
1686903600000|2023-06-16 08:20:00|13650.4|13646.4|13659.8|13655.8|13659.8|13655.8|13650.4|13646.4|185
1686903900000|2023-06-16 08:25:00|13662.9|13658.9|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|321
1686904200000|2023-06-16 08:30:00|13652|13648|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|203
1686904500000|2023-06-16 08:35:00|13656.7|13652.7|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|253
1686904800000|2023-06-16 08:40:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13656.7|13652.7|261
1686905100000|2023-06-16 08:45:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13662.9|13658.9|212
1686905400000|2023-06-16 08:50:00|13670.8|13666.8|13672.3|13668.3|13673.9|13669.9|13669.2|13665.2|74
1686905700000|2023-06-16 08:55:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|113
1686906000000|2023-06-16 09:00:00|13672.3|13668.3|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|323
1686906300000|2023-06-16 09:05:00|13686.4|13682.4|13681.7|13677.7|13687.9|13683.9|13681.7|13677.7|123
1686906600000|2023-06-16 09:10:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|261
1686906900000|2023-06-16 09:15:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|228
1686907200000|2023-06-16 09:20:00|13694.2|13690.2|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|386
1686907500000|2023-06-16 09:25:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|169
1686907800000|2023-06-16 09:30:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|126
1686908100000|2023-06-16 09:35:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|533
1686908400000|2023-06-16 09:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|242
1686908700000|2023-06-16 09:45:00|13700.4|13696.4|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|155
1686909000000|2023-06-16 09:50:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13687.9|13683.9|78
1686909300000|2023-06-16 09:55:00|13692.6|13688.6|13694.2|13690.2|13694.2|13690.2|13691.1|13687.1|58
1686909600000|2023-06-16 10:00:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|57
1686909900000|2023-06-16 10:05:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|115
1686910200000|2023-06-16 10:10:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|54
1686910500000|2023-06-16 10:15:00|13684.8|13680.8|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|81
1686910800000|2023-06-16 10:20:00|13695.8|13691.8|13706.7|13702.7|13706.7|13702.7|13695.8|13691.8|139
1686911100000|2023-06-16 10:25:00|13705.1|13701.1|13709.8|13705.8|13712.9|13708.9|13705.1|13701.1|135
1686911400000|2023-06-16 10:30:00|13708.3|13704.3|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|537
1686911700000|2023-06-16 10:35:00|13714.5|13710.5|13719.2|13715.2|13720.8|13716.8|13712.9|13708.9|349
1686912000000|2023-06-16 10:40:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|115
1686912300000|2023-06-16 10:45:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|243
1686912600000|2023-06-16 10:50:00|13716.1|13712.1|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|326
1686912900000|2023-06-16 10:55:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|571
1686913200000|2023-06-16 11:00:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13694.2|13690.2|390
1686913500000|2023-06-16 11:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|163
1686913800000|2023-06-16 11:10:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|177
1686914100000|2023-06-16 11:15:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|82
1686914400000|2023-06-16 11:20:00|13689.5|13685.5|13700.4|13696.4|13703.6|13699.6|13687.9|13683.9|239
1686914700000|2023-06-16 11:25:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|170
1686915000000|2023-06-16 11:30:00|13694.2|13690.2|13684.8|13680.8|13694.2|13690.2|13684.8|13680.8|93
1686915300000|2023-06-16 11:35:00|13683.3|13679.3|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|94
1686915600000|2023-06-16 11:40:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|525
1686915900000|2023-06-16 11:45:00|13684.8|13680.8|13700.4|13696.4|13700.4|13696.4|13684.8|13680.8|1022
1686916200000|2023-06-16 11:50:00|13697.3|13693.3|13691.1|13687.1|13703.6|13699.6|13691.1|13687.1|628
1686916500000|2023-06-16 11:55:00|13687.9|13683.9|13675.4|13671.4|13691.1|13687.1|13675.4|13671.4|478
1686916800000|2023-06-16 12:00:00|13678.6|13674.6|13687.9|13683.9|13687.9|13683.9|13672.3|13668.3|827
1686917100000|2023-06-16 12:05:00|13684.8|13680.8|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|453
1686917400000|2023-06-16 12:10:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|494
1686917700000|2023-06-16 12:15:00|13678.6|13674.6|13666.1|13662.1|13678.6|13674.6|13661.4|13657.4|728
1686918000000|2023-06-16 12:20:00|13662.9|13658.9|13669.2|13665.2|13672.3|13668.3|13659.8|13655.8|699
1686918300000|2023-06-16 12:25:00|13670.8|13666.8|13687.9|13683.9|13687.9|13683.9|13669.2|13665.2|719
1686918600000|2023-06-16 12:30:00|13691.1|13687.1|13719.2|13715.2|13722.3|13718.3|13684.8|13680.8|1585
1686918900000|2023-06-16 12:35:00|13716.1|13712.1|13709.8|13705.8|13728.6|13724.6|13703.6|13699.6|1081
1686919200000|2023-06-16 12:40:00|13706.7|13702.7|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|971
1686919500000|2023-06-16 12:45:00|13694.2|13690.2|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|663
1686919800000|2023-06-16 12:50:00|13678.6|13674.6|13687.9|13683.9|13697.3|13693.3|13675.4|13671.4|1126
1686920100000|2023-06-16 12:55:00|13689.5|13685.5|13672.3|13668.3|13691.1|13687.1|13666.1|13662.1|1064
1686920400000|2023-06-16 13:00:00|13670.8|13666.8|13678.6|13674.6|13681.7|13677.7|13670.8|13666.8|619
1686920700000|2023-06-16 13:05:00|13675.4|13671.4|13669.2|13665.2|13678.6|13674.6|13666.1|13662.1|579
1686921000000|2023-06-16 13:10:00|13666.1|13662.1|13656.7|13652.7|13672.3|13668.3|13653.6|13649.6|1360
1686921300000|2023-06-16 13:15:00|13658.3|13654.3|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|909
1686921600000|2023-06-16 13:20:00|13653.6|13649.6|13653.6|13649.6|13662.9|13658.9|13650.4|13646.4|1178
1686921900000|2023-06-16 13:25:00|13656.7|13652.7|13631.7|13627.7|13656.7|13652.7|13631.7|13627.7|850
1686922200000|2023-06-16 13:30:00|13628.6|13624.6|13625.4|13621.4|13637.9|13633.9|13622.3|13618.3|1087
1686922500000|2023-06-16 13:35:00|13628.6|13624.6|13641.1|13637.1|13647.3|13643.3|13625.4|13621.4|1005
1686922800000|2023-06-16 13:40:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13628.6|13624.6|882
1686923100000|2023-06-16 13:45:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|470
1686923400000|2023-06-16 13:50:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|607
1686923700000|2023-06-16 13:55:00|13637.9|13633.9|13648.9|13644.9|13648.9|13644.9|13631.7|13627.7|1029
1686924000000|2023-06-16 14:00:00|13650.4|13646.4|13659.8|13655.8|13684.8|13680.8|13642.6|13638.6|2029
1686924300000|2023-06-16 14:05:00|13656.7|13652.7|13631.7|13627.7|13659.8|13655.8|13631.7|13627.7|1103
1686924600000|2023-06-16 14:10:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13606.7|13602.7|1584
1686924900000|2023-06-16 14:15:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13609.8|13605.8|877
1686925200000|2023-06-16 14:20:00|13619.2|13615.2|13600.4|13596.4|13625.4|13621.4|13600.4|13596.4|1179
1686925500000|2023-06-16 14:25:00|13597.3|13593.3|13591.1|13587.1|13600.4|13596.4|13581.7|13577.7|2016
1686925800000|2023-06-16 14:30:00|13594.2|13590.2|13612.9|13608.9|13616.1|13612.1|13591.1|13587.1|1370
1686926100000|2023-06-16 14:35:00|13616.1|13612.1|13631.7|13627.7|13634.8|13630.8|13616.1|13612.1|850
1686926400000|2023-06-16 14:40:00|13628.6|13624.6|13653.6|13649.6|13662.9|13658.9|13622.3|13618.3|1662
1686926700000|2023-06-16 14:45:00|13656.7|13652.7|13650.4|13646.4|13662.9|13658.9|13644.2|13640.2|1070
1686927000000|2023-06-16 14:50:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13631.7|13627.7|1126
1686927300000|2023-06-16 14:55:00|13641.1|13637.1|13653.6|13649.6|13656.7|13652.7|13637.9|13633.9|939
1686927600000|2023-06-16 15:00:00|13656.7|13652.7|13666.1|13662.1|13669.2|13665.2|13650.4|13646.4|1039
1686927900000|2023-06-16 15:05:00|13662.9|13658.9|13672.3|13668.3|13681.7|13677.7|13659.8|13655.8|631
1686928200000|2023-06-16 15:10:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13666.1|13662.1|519
1686928500000|2023-06-16 15:15:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|471
1686928800000|2023-06-16 15:20:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13656.7|13652.7|1110
1686929100000|2023-06-16 15:25:00|13669.2|13665.2|13675.4|13671.4|13678.6|13674.6|13669.2|13665.2|606
1686929400000|2023-06-16 15:30:00|13672.3|13668.3|13678.6|13674.6|13684.8|13680.8|13672.3|13668.3|733
1686929700000|2023-06-16 15:35:00|13681.7|13677.7|13669.2|13665.2|13684.8|13680.8|13669.2|13665.2|472
1686930000000|2023-06-16 15:40:00|13666.1|13662.1|13656.7|13652.7|13669.2|13665.2|13656.7|13652.7|592
1686930300000|2023-06-16 15:45:00|13658.3|13654.3|13647.3|13643.3|13666.1|13662.1|13647.3|13643.3|520
1686930600000|2023-06-16 15:50:00|13648.9|13644.9|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|362
1686930900000|2023-06-16 15:55:00|13647.3|13643.3|13634.8|13630.8|13647.3|13643.3|13631.7|13627.7|341
1686931200000|2023-06-16 16:00:00|13633.3|13629.3|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|604
1686931500000|2023-06-16 16:05:00|13636.4|13632.4|13647.3|13643.3|13647.3|13643.3|13636.4|13632.4|374
1686931800000|2023-06-16 16:10:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|379
1686932100000|2023-06-16 16:15:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|368
1686932400000|2023-06-16 16:20:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|302
1686932700000|2023-06-16 16:25:00|13641.1|13637.1|13634.8|13630.8|13641.1|13637.1|13631.7|13627.7|430
1686933000000|2023-06-16 16:30:00|13633.3|13629.3|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|233
1686933300000|2023-06-16 16:35:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13637.9|13633.9|490
1686933600000|2023-06-16 16:40:00|13639.5|13635.5|13653.6|13649.6|13653.6|13649.6|13637.9|13633.9|554
1686933900000|2023-06-16 16:45:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|284
1686934200000|2023-06-16 16:50:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13650.4|13646.4|304
1686934500000|2023-06-16 16:55:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|331
1686934800000|2023-06-16 17:00:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|339
1686935100000|2023-06-16 17:05:00|13647.3|13643.3|13656.7|13652.7|13659.8|13655.8|13647.3|13643.3|313
1686935400000|2023-06-16 17:10:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|350
1686935700000|2023-06-16 17:15:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|217
1686936000000|2023-06-16 17:20:00|13653.6|13649.6|13656.7|13652.7|13659.8|13655.8|13653.6|13649.6|438
1686936300000|2023-06-16 17:25:00|13659.8|13655.8|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|421
1686936600000|2023-06-16 17:30:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|241
1686936900000|2023-06-16 17:35:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|313
1686937200000|2023-06-16 17:40:00|13675.4|13671.4|13662.9|13658.9|13675.4|13671.4|13659.8|13655.8|678
1686937500000|2023-06-16 17:45:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|775
1686937800000|2023-06-16 17:50:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|171
1686938100000|2023-06-16 17:55:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|464
1686938400000|2023-06-16 18:00:00|13666.1|13662.1|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|183
1686938700000|2023-06-16 18:05:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|42
1686939000000|2023-06-16 18:10:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|392
1686939300000|2023-06-16 18:15:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|60
1686939600000|2023-06-16 18:20:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|201
1686939900000|2023-06-16 18:25:00|13662.9|13658.9|13656.7|13652.7|13662.9|13658.9|13656.7|13652.7|95
1686940200000|2023-06-16 18:30:00|13659.8|13655.8|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|237
1686940500000|2023-06-16 18:35:00|13650.4|13646.4|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|389
1686940800000|2023-06-16 18:40:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|278
1686941100000|2023-06-16 18:45:00|13653.6|13649.6|13662.9|13658.9|13662.9|13658.9|13653.6|13649.6|144
1686941400000|2023-06-16 18:50:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|381
1686941700000|2023-06-16 18:55:00|13669.2|13665.2|13659.8|13655.8|13669.2|13665.2|13659.8|13655.8|1124
1686942000000|2023-06-16 19:00:00|13661.4|13657.4|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|724
1686942300000|2023-06-16 19:05:00|13648.9|13644.9|13653.6|13649.6|13653.6|13649.6|13648.9|13644.9|330
1686942600000|2023-06-16 19:10:00|13656.7|13652.7|13659.8|13655.8|13661.4|13657.4|13653.6|13649.6|289
1686942900000|2023-06-16 19:15:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|148
1686943200000|2023-06-16 19:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|574
1686943500000|2023-06-16 19:25:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13653.6|13649.6|397
1686943800000|2023-06-16 19:30:00|13650.4|13646.4|13656.7|13652.7|13656.7|13652.7|13650.4|13646.4|446
1686944100000|2023-06-16 19:35:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|113
1686944400000|2023-06-16 19:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|177
1686944700000|2023-06-16 19:45:00|13662.9|13658.9|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|270
1686945000000|2023-06-16 19:50:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|438
1686945300000|2023-06-16 19:55:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13656.7|13652.7|1174
1686945600000|2023-06-16 20:00:00|13656.7|13652.7|13656.7|13652.7|13659.8|13655.8|13656.7|13652.7|1359
1686945900000|2023-06-16 20:05:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|241
1686946200000|2023-06-16 20:10:00|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|13656.7|13652.7|211
1686946500000|2023-06-16 20:15:00|13653.6|13649.6|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|88
1686946800000|2023-06-16 20:20:00|||||||||56
1686947100000|2023-06-16 20:25:00|||||||||82
1686947400000|2023-06-16 20:30:00|13659.8|13655.8|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|218
1686947700000|2023-06-16 20:35:00|13661.4|13657.4|13659.8|13655.8|13661.4|13657.4|13659.8|13655.8|163
1686948000000|2023-06-16 20:40:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|193
1686948300000|2023-06-16 20:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|95
1686948600000|2023-06-16 20:50:00|||||||||37
1686948900000|2023-06-16 20:55:00|13658.3|13654.3|13658.3|13654.3|13659.8|13655.8|13656.7|13652.7|227
1687125600000|2023-06-18 22:00:00|13655.1|13651.1|13658.3|13654.3|13659.8|13655.8|13653.6|13649.6|23
1687125900000|2023-06-18 22:05:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13653.6|13649.6|5
1687126200000|2023-06-18 22:10:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13653.6|13649.6|34
1687126500000|2023-06-18 22:15:00|13655.1|13651.1|13656.7|13652.7|13656.7|13652.7|13655.1|13651.1|8
1687127400000|2023-06-18 22:30:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|24
1687127700000|2023-06-18 22:35:00|13658.3|13654.3|13656.7|13652.7|13658.3|13654.3|13656.7|13652.7|30
1687128000000|2023-06-18 22:40:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13658.3|13654.3|2
1687128300000|2023-06-18 22:45:00|||||||||1
1687128600000|2023-06-18 22:50:00|13661.4|13657.4|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|18
1687128900000|2023-06-18 22:55:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13661.4|13657.4|0
1687129200000|2023-06-18 23:00:00|13661.4|13657.4|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|2
1687129500000|2023-06-18 23:05:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|2
1687129800000|2023-06-18 23:10:00|13664.5|13660.5|13664.5|13660.5|13664.5|13660.5|13662.9|13658.9|4
1687130100000|2023-06-18 23:15:00|13666.1|13662.1|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|5
1687130400000|2023-06-18 23:20:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|7
1687130700000|2023-06-18 23:25:00|||||||||2
1687131000000|2023-06-18 23:30:00|||||||||5
1687131300000|2023-06-18 23:35:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|22
1687131600000|2023-06-18 23:40:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|26
1687131900000|2023-06-18 23:45:00|13673.9|13669.9|13669.2|13665.2|13673.9|13669.9|13669.2|13665.2|18
1687132200000|2023-06-18 23:50:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|3
1687132500000|2023-06-18 23:55:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|22
1687132800000|2023-06-19 00:00:00|13675.4|13671.4|13673.9|13669.9|13678.6|13674.6|13672.3|13668.3|59
1687133100000|2023-06-19 00:05:00|13675.4|13671.4|13677|13673|13677|13673|13675.4|13671.4|26
1687133400000|2023-06-19 00:10:00|13675.4|13671.4|13675.4|13671.4|13677|13673|13673.9|13669.9|29
1687133700000|2023-06-19 00:15:00|13677|13673|13675.4|13671.4|13677|13673|13675.4|13671.4|14
1687134000000|2023-06-19 00:20:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|16
1687134300000|2023-06-19 00:25:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13672.3|13668.3|3
1687134600000|2023-06-19 00:30:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|17
1687134900000|2023-06-19 00:35:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|20
1687135200000|2023-06-19 00:40:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|15
1687135500000|2023-06-19 00:45:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13669.2|13665.2|23
1687135800000|2023-06-19 00:50:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|22
1687136100000|2023-06-19 00:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|54
1687136400000|2023-06-19 01:00:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|18
1687136700000|2023-06-19 01:05:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13666.1|13662.1|36
1687137000000|2023-06-19 01:10:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|53
1687137300000|2023-06-19 01:15:00|13667.6|13663.6|13666.1|13662.1|13667.6|13663.6|13666.1|13662.1|63
1687137600000|2023-06-19 01:20:00|||||||||7
1687137900000|2023-06-19 01:25:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|20
1687138200000|2023-06-19 01:30:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|24
1687138500000|2023-06-19 01:35:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13664.5|13660.5|11
1687138800000|2023-06-19 01:40:00|||||||||2
1687139100000|2023-06-19 01:45:00|||||||||13
1687139400000|2023-06-19 01:50:00|||||||||15
1687139700000|2023-06-19 01:55:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|35
1687140000000|2023-06-19 02:00:00|13664.5|13660.5|13662.9|13658.9|13666.1|13662.1|13662.9|13658.9|59
1687140300000|2023-06-19 02:05:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|61
1687140600000|2023-06-19 02:10:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|30
1687140900000|2023-06-19 02:15:00|||||||||22
1687141200000|2023-06-19 02:20:00|||||||||6
1687141500000|2023-06-19 02:25:00|||||||||4
1687141800000|2023-06-19 02:30:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|15
1687142100000|2023-06-19 02:35:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|8
1687142400000|2023-06-19 02:40:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|7
1687142700000|2023-06-19 02:45:00|||||||||7
1687143000000|2023-06-19 02:50:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|35
1687143300000|2023-06-19 02:55:00|||||||||10
1687143600000|2023-06-19 03:00:00|||||||||5
1687143900000|2023-06-19 03:05:00|||||||||9
1687144200000|2023-06-19 03:10:00|||||||||11
1687144500000|2023-06-19 03:15:00|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|13662.9|13658.9|10
1687144800000|2023-06-19 03:20:00|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|13666.1|13662.1|33
1687145100000|2023-06-19 03:25:00|13664.5|13660.5|13662.9|13658.9|13664.5|13660.5|13662.9|13658.9|16
1687145400000|2023-06-19 03:30:00|13664.5|13660.5|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|36
1687145700000|2023-06-19 03:35:00|||||||||7
1687146000000|2023-06-19 03:40:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13666.1|13662.1|54
1687146300000|2023-06-19 03:45:00|||||||||9
1687146600000|2023-06-19 03:50:00|||||||||18
1687146900000|2023-06-19 03:55:00|||||||||18
1687147200000|2023-06-19 04:00:00|||||||||8
1687147500000|2023-06-19 04:05:00|13662.9|13658.9|13666.1|13662.1|13666.1|13662.1|13662.9|13658.9|24
1687147800000|2023-06-19 04:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|14
1687148100000|2023-06-19 04:15:00|13667.6|13663.6|13669.2|13665.2|13669.2|13665.2|13667.6|13663.6|23
1687148400000|2023-06-19 04:20:00|||||||||11
1687148700000|2023-06-19 04:25:00|||||||||17
1687149000000|2023-06-19 04:30:00|||||||||1
1687149300000|2023-06-19 04:35:00|||||||||5
1687149600000|2023-06-19 04:40:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|13
1687149900000|2023-06-19 04:45:00|||||||||4
1687150200000|2023-06-19 04:50:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|24
1687150500000|2023-06-19 04:55:00|||||||||56
1687150800000|2023-06-19 05:00:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|52
1687151100000|2023-06-19 05:05:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|16
1687151400000|2023-06-19 05:10:00|||||||||15
1687151700000|2023-06-19 05:15:00|||||||||8
1687152000000|2023-06-19 05:20:00|||||||||10
1687152300000|2023-06-19 05:25:00|||||||||8
1687152600000|2023-06-19 05:30:00|13669.2|13665.2|13670.8|13666.8|13670.8|13666.8|13669.2|13665.2|19
1687152900000|2023-06-19 05:35:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13662.9|13658.9|56
1687153200000|2023-06-19 05:40:00|13662.9|13658.9|13659.8|13655.8|13662.9|13658.9|13659.8|13655.8|35
1687153500000|2023-06-19 05:45:00|||||||||13
1687153800000|2023-06-19 05:50:00|13662.9|13658.9|13661.4|13657.4|13662.9|13658.9|13661.4|13657.4|27
1687154100000|2023-06-19 05:55:00|13659.8|13655.8|13666.1|13662.1|13666.1|13662.1|13659.8|13655.8|10
1687154400000|2023-06-19 06:00:00|13667.6|13663.6|13672.3|13668.3|13675.4|13671.4|13667.6|13663.6|132
1687154700000|2023-06-19 06:05:00|13673.9|13669.9|13667.6|13663.6|13673.9|13669.9|13666.1|13662.1|71
1687155000000|2023-06-19 06:10:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|92
1687155300000|2023-06-19 06:15:00|13667.6|13663.6|13662.9|13658.9|13667.6|13663.6|13662.9|13658.9|19
1687155600000|2023-06-19 06:20:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13666.1|13662.1|77
1687155900000|2023-06-19 06:25:00|13670.8|13666.8|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|86
1687156200000|2023-06-19 06:30:00|13673.9|13669.9|13672.3|13668.3|13673.9|13669.9|13672.3|13668.3|21
1687156500000|2023-06-19 06:35:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|50
1687156800000|2023-06-19 06:40:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|35
1687157100000|2023-06-19 06:45:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13670.8|13666.8|7
1687157400000|2023-06-19 06:50:00|13675.4|13671.4|13673.9|13669.9|13675.4|13671.4|13672.3|13668.3|25
1687157700000|2023-06-19 06:55:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|74
1687158000000|2023-06-19 07:00:00|13683.3|13679.3|13675.4|13671.4|13683.3|13679.3|13675.4|13671.4|95
1687158300000|2023-06-19 07:05:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|92
1687158600000|2023-06-19 07:10:00|13678.6|13674.6|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|59
1687158900000|2023-06-19 07:15:00|13670.8|13666.8|13666.1|13662.1|13670.8|13666.8|13662.9|13658.9|190
1687159200000|2023-06-19 07:20:00|13664.5|13660.5|13653.6|13649.6|13666.1|13662.1|13653.6|13649.6|103
1687159500000|2023-06-19 07:25:00|13650.4|13646.4|13631.7|13627.7|13650.4|13646.4|13631.7|13627.7|294
1687159800000|2023-06-19 07:30:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|440
1687160100000|2023-06-19 07:35:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|332
1687160400000|2023-06-19 07:40:00|13623.9|13619.9|13609.8|13605.8|13625.4|13621.4|13609.8|13605.8|175
1687160700000|2023-06-19 07:45:00|13606.7|13602.7|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|389
1687161000000|2023-06-19 07:50:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|82
1687161300000|2023-06-19 07:55:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|71
1687161600000|2023-06-19 08:00:00|13603.6|13599.6|13600.4|13596.4|13606.7|13602.7|13597.3|13593.3|175
1687161900000|2023-06-19 08:05:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|78
1687162200000|2023-06-19 08:10:00|13602|13598|13600.4|13596.4|13602|13598|13597.3|13593.3|62
1687162500000|2023-06-19 08:15:00|13598.9|13594.9|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|184
1687162800000|2023-06-19 08:20:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|73
1687163100000|2023-06-19 08:25:00|13603.6|13599.6|13597.3|13593.3|13605.1|13601.1|13594.2|13590.2|74
1687163400000|2023-06-19 08:30:00|13595.8|13591.8|13603.6|13599.6|13603.6|13599.6|13595.8|13591.8|62
1687163700000|2023-06-19 08:35:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|80
1687164000000|2023-06-19 08:40:00|13598.9|13594.9|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|96
1687164300000|2023-06-19 08:45:00|13592.6|13588.6|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|63
1687164600000|2023-06-19 08:50:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|75
1687164900000|2023-06-19 08:55:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|84
1687165200000|2023-06-19 09:00:00|13592.6|13588.6|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|98
1687165500000|2023-06-19 09:05:00|13595.8|13591.8|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|496
1687165800000|2023-06-19 09:10:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|44
1687166100000|2023-06-19 09:15:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|109
1687166400000|2023-06-19 09:20:00|13581.7|13577.7|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|127
1687166700000|2023-06-19 09:25:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13586.4|13582.4|45
1687167000000|2023-06-19 09:30:00|13586.4|13582.4|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|87
1687167300000|2023-06-19 09:35:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|26
1687167600000|2023-06-19 09:40:00|13592.6|13588.6|13591.1|13587.1|13592.6|13588.6|13591.1|13587.1|30
1687167900000|2023-06-19 09:45:00|13589.5|13585.5|13586.4|13582.4|13589.5|13585.5|13584.8|13580.8|50
1687168200000|2023-06-19 09:50:00|13587.9|13583.9|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|59
1687168500000|2023-06-19 09:55:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|200
1687168800000|2023-06-19 10:00:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|97
1687169100000|2023-06-19 10:05:00|13580.1|13576.1|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|37
1687169400000|2023-06-19 10:10:00|13580.1|13576.1|13575.4|13571.4|13580.1|13576.1|13572.3|13568.3|49
1687169700000|2023-06-19 10:15:00|13573.9|13569.9|13572.3|13568.3|13573.9|13569.9|13569.2|13565.2|70
1687170000000|2023-06-19 10:20:00|13570.8|13566.8|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|22
1687170300000|2023-06-19 10:25:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|71
1687170600000|2023-06-19 10:30:00|13573.9|13569.9|13570.8|13566.8|13578.6|13574.6|13570.8|13566.8|158
1687170900000|2023-06-19 10:35:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|124
1687171200000|2023-06-19 10:40:00|13567.6|13563.6|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|57
1687171500000|2023-06-19 10:45:00|||||||||4
1687171800000|2023-06-19 10:50:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|48
1687172100000|2023-06-19 10:55:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13570.8|13566.8|201
1687172400000|2023-06-19 11:00:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|286
1687172700000|2023-06-19 11:05:00|13580.1|13576.1|13578.6|13574.6|13580.1|13576.1|13575.4|13571.4|153
1687173000000|2023-06-19 11:10:00|13575.4|13571.4|13573.9|13569.9|13578.6|13574.6|13572.3|13568.3|100
1687173300000|2023-06-19 11:15:00|13572.3|13568.3|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|83
1687173600000|2023-06-19 11:20:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|16
1687173900000|2023-06-19 11:25:00|13570.8|13566.8|13566.1|13562.1|13570.8|13566.8|13566.1|13562.1|62
1687174200000|2023-06-19 11:30:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|65
1687174500000|2023-06-19 11:35:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|56
1687174800000|2023-06-19 11:40:00|13566.1|13562.1|13558.3|13554.3|13566.1|13562.1|13553.6|13549.6|212
1687175100000|2023-06-19 11:45:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13550.4|13546.4|152
1687175400000|2023-06-19 11:50:00|13553.6|13549.6|13548.9|13544.9|13553.6|13549.6|13547.3|13543.3|233
1687175700000|2023-06-19 11:55:00|13547.3|13543.3|13550.4|13546.4|13550.4|13546.4|13545.8|13541.8|148
1687176000000|2023-06-19 12:00:00|13547.3|13543.3|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|275
1687176300000|2023-06-19 12:05:00|13548.9|13544.9|13547.3|13543.3|13552|13548|13547.3|13543.3|145
1687176600000|2023-06-19 12:10:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|143
1687176900000|2023-06-19 12:15:00|13545.8|13541.8|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|144
1687177200000|2023-06-19 12:20:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|180
1687177500000|2023-06-19 12:25:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13534.8|13530.8|123
1687177800000|2023-06-19 12:30:00|13541.1|13537.1|13550.4|13546.4|13550.4|13546.4|13541.1|13537.1|151
1687178100000|2023-06-19 12:35:00|13547.3|13543.3|13544.2|13540.2|13550.4|13546.4|13541.1|13537.1|67
1687178400000|2023-06-19 12:40:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|157
1687178700000|2023-06-19 12:45:00|13547.3|13543.3|13544.2|13540.2|13547.3|13543.3|13542.6|13538.6|75
1687179000000|2023-06-19 12:50:00|13545.8|13541.8|13544.2|13540.2|13545.8|13541.8|13541.1|13537.1|55
1687179300000|2023-06-19 12:55:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|57
1687179600000|2023-06-19 13:00:00|13542.6|13538.6|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|53
1687179900000|2023-06-19 13:05:00|13545.8|13541.8|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|141
1687180200000|2023-06-19 13:10:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|64
1687180500000|2023-06-19 13:15:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|50
1687180800000|2023-06-19 13:20:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|94
1687181100000|2023-06-19 13:25:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|106
1687181400000|2023-06-19 13:30:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|220
1687181700000|2023-06-19 13:35:00|13536.4|13532.4|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|109
1687182000000|2023-06-19 13:40:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|136
1687182300000|2023-06-19 13:45:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|83
1687182600000|2023-06-19 13:50:00|||||||||9
1687182900000|2023-06-19 13:55:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13539.5|13535.5|78
1687183200000|2023-06-19 14:00:00|||||||||50
1687183500000|2023-06-19 14:05:00|||||||||18
1687183800000|2023-06-19 14:10:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13544.2|13540.2|146
1687184100000|2023-06-19 14:15:00|||||||||28
1687184400000|2023-06-19 14:20:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|110
1687184700000|2023-06-19 14:25:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|100
1687185000000|2023-06-19 14:30:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|68
1687185300000|2023-06-19 14:35:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|111
1687185600000|2023-06-19 14:40:00|||||||||12
1687185900000|2023-06-19 14:45:00|13542.6|13538.6|13537.9|13533.9|13542.6|13538.6|13537.9|13533.9|233
1687186200000|2023-06-19 14:50:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|101
1687186500000|2023-06-19 14:55:00|||||||||104
1687186800000|2023-06-19 15:00:00|||||||||56
1687187100000|2023-06-19 15:05:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|111
1687187400000|2023-06-19 15:10:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|52
1687187700000|2023-06-19 15:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|87
1687188000000|2023-06-19 15:20:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|11
1687188300000|2023-06-19 15:25:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|148
1687188600000|2023-06-19 15:30:00|||||||||73
1687188900000|2023-06-19 15:35:00|13537.9|13533.9|13536.4|13532.4|13537.9|13533.9|13534.8|13530.8|100
1687189200000|2023-06-19 15:40:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|59
1687189500000|2023-06-19 15:45:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|33
1687189800000|2023-06-19 15:50:00|||||||||58
1687190100000|2023-06-19 15:55:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|62
1687190400000|2023-06-19 16:00:00|||||||||51
1687190700000|2023-06-19 16:05:00|||||||||9
1687191000000|2023-06-19 16:10:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|28
1687191300000|2023-06-19 16:15:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|156
1687191600000|2023-06-19 16:20:00|||||||||7
1687191900000|2023-06-19 16:25:00|||||||||11
1687192200000|2023-06-19 16:30:00|||||||||6
1687192500000|2023-06-19 16:35:00|||||||||13
1687192800000|2023-06-19 16:40:00|||||||||18
1687193100000|2023-06-19 16:45:00|||||||||20
1687193400000|2023-06-19 16:50:00|||||||||7
1687193700000|2023-06-19 16:55:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|194
1687212000000|2023-06-19 22:00:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|26
1687212300000|2023-06-19 22:05:00|||||||||5
1687212600000|2023-06-19 22:10:00|||||||||19
1687212900000|2023-06-19 22:15:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|33
1687213200000|2023-06-19 22:20:00|||||||||13
1687213500000|2023-06-19 22:25:00|||||||||11
1687213800000|2023-06-19 22:30:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|30
1687214100000|2023-06-19 22:35:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|58
1687214400000|2023-06-19 22:40:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|50
1687214700000|2023-06-19 22:45:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|26
1687215000000|2023-06-19 22:50:00|||||||||7
1687215300000|2023-06-19 22:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|3
1687215600000|2023-06-19 23:00:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|9
1687215900000|2023-06-19 23:05:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|29
1687216200000|2023-06-19 23:10:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|8
1687216500000|2023-06-19 23:15:00|13539.5|13535.5|13537.9|13533.9|13539.5|13535.5|13537.9|13533.9|6
1687216800000|2023-06-19 23:20:00|||||||||2
1687217100000|2023-06-19 23:25:00|||||||||8
1687217400000|2023-06-19 23:30:00|13539.5|13535.5|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|18
1687218000000|2023-06-19 23:40:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|59
1687218300000|2023-06-19 23:45:00|13537.9|13533.9|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|137
1687218600000|2023-06-19 23:50:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|79
1687218900000|2023-06-19 23:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|35
1687219200000|2023-06-20 00:00:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|445
1687219500000|2023-06-20 00:05:00|13533.3|13529.3|13544.2|13540.2|13550.4|13546.4|13531.7|13527.7|352
1687219800000|2023-06-20 00:10:00|13545.8|13541.8|13541.1|13537.1|13545.8|13541.8|13534.8|13530.8|134
1687220100000|2023-06-20 00:15:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|220
1687220400000|2023-06-20 00:20:00|||||||||39
1687220700000|2023-06-20 00:25:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|68
1687221000000|2023-06-20 00:30:00|||||||||20
1687221300000|2023-06-20 00:35:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|80
1687221600000|2023-06-20 00:40:00|13541.1|13537.1|13544.2|13540.2|13544.2|13540.2|13541.1|13537.1|86
1687221900000|2023-06-20 00:45:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|32
1687222200000|2023-06-20 00:50:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|25
1687222500000|2023-06-20 00:55:00|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|13544.2|13540.2|94
1687222800000|2023-06-20 01:00:00|||||||||32
1687223100000|2023-06-20 01:05:00|||||||||14
1687223400000|2023-06-20 01:10:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|134
1687223700000|2023-06-20 01:15:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13544.2|13540.2|119
1687224000000|2023-06-20 01:20:00|||||||||10
1687224300000|2023-06-20 01:25:00|13547.3|13543.3|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|75
1687224600000|2023-06-20 01:30:00|13550.4|13546.4|13553.6|13549.6|13553.6|13549.6|13550.4|13546.4|81
1687224900000|2023-06-20 01:35:00|13556.7|13552.7|13559.8|13555.8|13559.8|13555.8|13556.7|13552.7|232
1687225200000|2023-06-20 01:40:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|146
1687225500000|2023-06-20 01:45:00|13566.1|13562.1|13572.3|13568.3|13572.3|13568.3|13566.1|13562.1|137
1687225800000|2023-06-20 01:50:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|127
1687226100000|2023-06-20 01:55:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|45
1687226400000|2023-06-20 02:00:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|107
1687226700000|2023-06-20 02:05:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|79
1687227000000|2023-06-20 02:10:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|23
1687227300000|2023-06-20 02:15:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|149
1687227600000|2023-06-20 02:20:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|115
1687227900000|2023-06-20 02:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|63
1687228200000|2023-06-20 02:30:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|56
1687228500000|2023-06-20 02:35:00|||||||||6
1687228800000|2023-06-20 02:40:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|39
1687229100000|2023-06-20 02:45:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|54
1687229400000|2023-06-20 02:50:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|61
1687229700000|2023-06-20 02:55:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|63
1687230000000|2023-06-20 03:00:00|||||||||5
1687230300000|2023-06-20 03:05:00|||||||||6
1687230600000|2023-06-20 03:10:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|44
1687230900000|2023-06-20 03:15:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|21
1687231200000|2023-06-20 03:20:00|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|13581.7|13577.7|15
1687231500000|2023-06-20 03:25:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|38
1687231800000|2023-06-20 03:30:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|30
1687232100000|2023-06-20 03:35:00|||||||||5
1687232400000|2023-06-20 03:40:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|54
1687232700000|2023-06-20 03:45:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|9
1687233000000|2023-06-20 03:50:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|52
1687233300000|2023-06-20 03:55:00|13577|13573|13575.4|13571.4|13577|13573|13572.3|13568.3|73
1687233600000|2023-06-20 04:00:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|37
1687233900000|2023-06-20 04:05:00|||||||||6
1687234200000|2023-06-20 04:10:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|34
1687234500000|2023-06-20 04:15:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|40
1687234800000|2023-06-20 04:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|20
1687235100000|2023-06-20 04:25:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|136
1687235400000|2023-06-20 04:30:00|||||||||7
1687235700000|2023-06-20 04:35:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13
1687236000000|2023-06-20 04:40:00|||||||||9
1687236300000|2023-06-20 04:45:00|||||||||7
1687236600000|2023-06-20 04:50:00|||||||||6
1687236900000|2023-06-20 04:55:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|20
1687237200000|2023-06-20 05:00:00|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|13578.6|13574.6|33
1687237500000|2023-06-20 05:05:00|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|13575.4|13571.4|16
1687237800000|2023-06-20 05:10:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|35
1687238100000|2023-06-20 05:15:00|13569.2|13565.2|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|48
1687238400000|2023-06-20 05:20:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|28
1687238700000|2023-06-20 05:25:00|||||||||14
1687239000000|2023-06-20 05:30:00|||||||||8
1687239300000|2023-06-20 05:35:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|42
1687239600000|2023-06-20 05:40:00|13566.1|13562.1|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|78
1687239900000|2023-06-20 05:45:00|||||||||5
1687240200000|2023-06-20 05:50:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|19
1687240500000|2023-06-20 05:55:00|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|13562.9|13558.9|28
1687240800000|2023-06-20 06:00:00|13559.8|13555.8|13575.4|13571.4|13578.6|13574.6|13559.8|13555.8|281
1687241100000|2023-06-20 06:05:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|60
1687241400000|2023-06-20 06:10:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|41
1687241700000|2023-06-20 06:15:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|334
1687242000000|2023-06-20 06:20:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|143
1687242300000|2023-06-20 06:25:00|13573.9|13569.9|13575.4|13571.4|13581.7|13577.7|13573.9|13569.9|68
1687242600000|2023-06-20 06:30:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|169
1687242900000|2023-06-20 06:35:00|13580.1|13576.1|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|90
1687243200000|2023-06-20 06:40:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|71
1687243500000|2023-06-20 06:45:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|103
1687243800000|2023-06-20 06:50:00|13583.3|13579.3|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|64
1687244100000|2023-06-20 06:55:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|71
1687244400000|2023-06-20 07:00:00|13587.9|13583.9|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|366
1687244700000|2023-06-20 07:05:00|13587.9|13583.9|13581.7|13577.7|13591.1|13587.1|13575.4|13571.4|286
1687245000000|2023-06-20 07:10:00|13583.3|13579.3|13566.1|13562.1|13587.9|13583.9|13566.1|13562.1|287
1687245300000|2023-06-20 07:15:00|13569.2|13565.2|13578.6|13574.6|13578.6|13574.6|13566.1|13562.1|294
1687245600000|2023-06-20 07:20:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|109
1687245900000|2023-06-20 07:25:00|13580.1|13576.1|13591.1|13587.1|13591.1|13587.1|13578.6|13574.6|189
1687246200000|2023-06-20 07:30:00|13592.6|13588.6|13600.4|13596.4|13602|13598|13587.9|13583.9|201
1687246500000|2023-06-20 07:35:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|231
1687246800000|2023-06-20 07:40:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|54
1687247100000|2023-06-20 07:45:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|232
1687247400000|2023-06-20 07:50:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|129
1687247700000|2023-06-20 07:55:00|13603.6|13599.6|13598.9|13594.9|13603.6|13599.6|13597.3|13593.3|149
1687248000000|2023-06-20 08:00:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13595.8|13591.8|100
1687248300000|2023-06-20 08:05:00|13600.4|13596.4|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|131
1687248600000|2023-06-20 08:10:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|146
1687248900000|2023-06-20 08:15:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|162
1687249200000|2023-06-20 08:20:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|211
1687249500000|2023-06-20 08:25:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|107
1687249800000|2023-06-20 08:30:00|13595.8|13591.8|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|176
1687250100000|2023-06-20 08:35:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|129
1687250400000|2023-06-20 08:40:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|174
1687250700000|2023-06-20 08:45:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|137
1687251000000|2023-06-20 08:50:00|13594.2|13590.2|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|151
1687251300000|2023-06-20 08:55:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|163
1687251600000|2023-06-20 09:00:00|13594.2|13590.2|13587.9|13583.9|13594.2|13590.2|13584.8|13580.8|263
1687251900000|2023-06-20 09:05:00|13586.4|13582.4|13591.1|13587.1|13597.3|13593.3|13584.8|13580.8|434
1687252200000|2023-06-20 09:10:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|87
1687252500000|2023-06-20 09:15:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13584.8|13580.8|196
1687252800000|2023-06-20 09:20:00|13581.7|13577.7|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|374
1687253100000|2023-06-20 09:25:00|13583.3|13579.3|13587.9|13583.9|13587.9|13583.9|13581.7|13577.7|120
1687253400000|2023-06-20 09:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|292
1687253700000|2023-06-20 09:35:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|61
1687254000000|2023-06-20 09:40:00|13589.5|13585.5|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|88
1687254300000|2023-06-20 09:45:00|13589.5|13585.5|13587.9|13583.9|13591.1|13587.1|13581.7|13577.7|126
1687254600000|2023-06-20 09:50:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|83
1687254900000|2023-06-20 09:55:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|60
1687255200000|2023-06-20 10:00:00|13584.8|13580.8|13581.7|13577.7|13584.8|13580.8|13581.7|13577.7|102
1687255500000|2023-06-20 10:05:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|91
1687255800000|2023-06-20 10:10:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|171
1687256100000|2023-06-20 10:15:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13591.1|13587.1|511
1687256400000|2023-06-20 10:20:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|437
1687256700000|2023-06-20 10:25:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|122
1687257000000|2023-06-20 10:30:00|13605.1|13601.1|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|191
1687257300000|2023-06-20 10:35:00|13612.9|13608.9|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|159
1687257600000|2023-06-20 10:40:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|150
1687257900000|2023-06-20 10:45:00|13620.8|13616.8|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|303
1687258200000|2023-06-20 10:50:00|13616.1|13612.1|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|371
1687258500000|2023-06-20 10:55:00|13625.4|13621.4|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|1257
1687258800000|2023-06-20 11:00:00|13623.9|13619.9|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|561
1687259100000|2023-06-20 11:05:00|13625.4|13621.4|13634.8|13630.8|13634.8|13630.8|13622.3|13618.3|642
1687259400000|2023-06-20 11:10:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|109
1687259700000|2023-06-20 11:15:00|13637.9|13633.9|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|760
1687260000000|2023-06-20 11:20:00|13641.1|13637.1|13637.9|13633.9|13647.3|13643.3|13634.8|13630.8|274
1687260300000|2023-06-20 11:25:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|297
1687260600000|2023-06-20 11:30:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13634.8|13630.8|375
1687260900000|2023-06-20 11:35:00|13639.5|13635.5|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|309
1687261200000|2023-06-20 11:40:00|13650.4|13646.4|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|530
1687261500000|2023-06-20 11:45:00|13653.6|13649.6|13653.6|13649.6|13653.6|13649.6|13650.4|13646.4|277
1687261800000|2023-06-20 11:50:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|323
1687262100000|2023-06-20 11:55:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|485
1687262400000|2023-06-20 12:00:00|13664.5|13660.5|13669.2|13665.2|13669.2|13665.2|13662.9|13658.9|387
1687262700000|2023-06-20 12:05:00|13672.3|13668.3|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|871
1687263000000|2023-06-20 12:10:00|13687.9|13683.9|13695.8|13691.8|13697.3|13693.3|13684.8|13680.8|672
1687263300000|2023-06-20 12:15:00|13694.2|13690.2|13700.4|13696.4|13706.7|13702.7|13694.2|13690.2|892
1687263600000|2023-06-20 12:20:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13694.2|13690.2|989
1687263900000|2023-06-20 12:25:00|13697.3|13693.3|13692.6|13688.6|13703.6|13699.6|13691.1|13687.1|1170
1687264200000|2023-06-20 12:30:00|13691.1|13687.1|13656.7|13652.7|13691.1|13687.1|13653.6|13649.6|1373
1687264500000|2023-06-20 12:35:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13644.2|13640.2|1021
1687264800000|2023-06-20 12:40:00|13653.6|13649.6|13647.3|13643.3|13653.6|13649.6|13644.2|13640.2|1146
1687265100000|2023-06-20 12:45:00|13645.8|13641.8|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|588
1687265400000|2023-06-20 12:50:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13653.6|13649.6|539
1687265700000|2023-06-20 12:55:00|13669.2|13665.2|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|498
1687266000000|2023-06-20 13:00:00|13662.9|13658.9|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|448
1687266300000|2023-06-20 13:05:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13659.8|13655.8|377
1687266600000|2023-06-20 13:10:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13662.9|13658.9|663
1687266900000|2023-06-20 13:15:00|13669.2|13665.2|13687.9|13683.9|13691.1|13687.1|13666.1|13662.1|590
1687267200000|2023-06-20 13:20:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|499
1687267500000|2023-06-20 13:25:00|13694.2|13690.2|13725.4|13721.4|13725.4|13721.4|13694.2|13690.2|1324
1687267800000|2023-06-20 13:30:00|13728.6|13724.6|13759.8|13755.8|13775.4|13771.4|13728.6|13724.6|2920
1687268100000|2023-06-20 13:35:00|13762.9|13758.9|13750.4|13746.4|13778.6|13774.6|13750.4|13746.4|2103
1687268400000|2023-06-20 13:40:00|13753.6|13749.6|13734.8|13730.8|13753.6|13749.6|13734.8|13730.8|1516
1687268700000|2023-06-20 13:45:00|13736.4|13732.4|13744.2|13740.2|13753.6|13749.6|13734.8|13730.8|1452
1687269000000|2023-06-20 13:50:00|13747.3|13743.3|13769.2|13765.2|13769.2|13765.2|13747.3|13743.3|978
1687269300000|2023-06-20 13:55:00|13766.1|13762.1|13762.9|13758.9|13775.4|13771.4|13762.9|13758.9|691
1687269600000|2023-06-20 14:00:00|13766.1|13762.1|13766.1|13762.1|13775.4|13771.4|13756.7|13752.7|935
1687269900000|2023-06-20 14:05:00|13764.5|13760.5|13775.4|13771.4|13775.4|13771.4|13764.5|13760.5|553
1687270200000|2023-06-20 14:10:00|13772.3|13768.3|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|685
1687270500000|2023-06-20 14:15:00|13780.1|13776.1|13769.2|13765.2|13780.1|13776.1|13769.2|13765.2|5185
1687270800000|2023-06-20 14:20:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13769.2|13765.2|626
1687271100000|2023-06-20 14:25:00|13772.3|13768.3|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|901
1687271400000|2023-06-20 14:30:00|13770.8|13766.8|13753.6|13749.6|13770.8|13766.8|13750.4|13746.4|1085
1687271700000|2023-06-20 14:35:00|13756.7|13752.7|13769.2|13765.2|13772.3|13768.3|13750.4|13746.4|867
1687272000000|2023-06-20 14:40:00|13772.3|13768.3|13762.9|13758.9|13772.3|13768.3|13759.8|13755.8|616
1687272300000|2023-06-20 14:45:00|13766.1|13762.1|13772.3|13768.3|13778.6|13774.6|13762.9|13758.9|945
1687272600000|2023-06-20 14:50:00|13775.4|13771.4|13778.6|13774.6|13778.6|13774.6|13772.3|13768.3|439
1687272900000|2023-06-20 14:55:00|13781.7|13777.7|13784.8|13780.8|13791.1|13787.1|13781.7|13777.7|895
1687273200000|2023-06-20 15:00:00|13781.7|13777.7|13769.2|13765.2|13781.7|13777.7|13766.1|13762.1|667
1687273500000|2023-06-20 15:05:00|13767.6|13763.6|13766.1|13762.1|13772.3|13768.3|13759.8|13755.8|446
1687273800000|2023-06-20 15:10:00|13769.2|13765.2|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|808
1687274100000|2023-06-20 15:15:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|373
1687274400000|2023-06-20 15:20:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|684
1687274700000|2023-06-20 15:25:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|201
1687275000000|2023-06-20 15:30:00|13766.1|13762.1|13759.8|13755.8|13769.2|13765.2|13753.6|13749.6|858
1687275300000|2023-06-20 15:35:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|387
1687275600000|2023-06-20 15:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|265
1687275900000|2023-06-20 15:45:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13759.8|13755.8|142
1687276200000|2023-06-20 15:50:00|13762.9|13758.9|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|211
1687276500000|2023-06-20 15:55:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13756.7|13752.7|404
1687276800000|2023-06-20 16:00:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|325
1687277100000|2023-06-20 16:05:00|13756.7|13752.7|13762.9|13758.9|13766.1|13762.1|13756.7|13752.7|187
1687277400000|2023-06-20 16:10:00|13764.5|13760.5|13769.2|13765.2|13772.3|13768.3|13762.9|13758.9|500
1687277700000|2023-06-20 16:15:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|111
1687278000000|2023-06-20 16:20:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13767.6|13763.6|244
1687278300000|2023-06-20 16:25:00|13770.8|13766.8|13769.2|13765.2|13770.8|13766.8|13769.2|13765.2|287
1687278600000|2023-06-20 16:30:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|300
1687278900000|2023-06-20 16:35:00|13770.8|13766.8|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|297
1687279200000|2023-06-20 16:40:00|13772.3|13768.3|13781.7|13777.7|13781.7|13777.7|13772.3|13768.3|286
1687279500000|2023-06-20 16:45:00|13784.8|13780.8|13778.6|13774.6|13784.8|13780.8|13778.6|13774.6|245
1687279800000|2023-06-20 16:50:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13772.3|13768.3|264
1687280100000|2023-06-20 16:55:00|13772.3|13768.3|13772.3|13768.3|13773.9|13769.9|13769.2|13765.2|100
1687280400000|2023-06-20 17:00:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|143
1687280700000|2023-06-20 17:05:00|13770.8|13766.8|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|387
1687281000000|2023-06-20 17:10:00|13769.2|13765.2|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|343
1687281300000|2023-06-20 17:15:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|75
1687281600000|2023-06-20 17:20:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|438
1687281900000|2023-06-20 17:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|486
1687282200000|2023-06-20 17:30:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|456
1687282500000|2023-06-20 17:35:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|248
1687282800000|2023-06-20 17:40:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|148
1687283100000|2023-06-20 17:45:00|13756.7|13752.7|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|539
1687283400000|2023-06-20 17:50:00|13747.3|13743.3|13753.6|13749.6|13753.6|13749.6|13747.3|13743.3|291
1687283700000|2023-06-20 17:55:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|130
1687284000000|2023-06-20 18:00:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|461
1687284300000|2023-06-20 18:05:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13755.1|13751.1|318
1687284600000|2023-06-20 18:10:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|67
1687284900000|2023-06-20 18:15:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|164
1687285200000|2023-06-20 18:20:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|207
1687285500000|2023-06-20 18:25:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|232
1687285800000|2023-06-20 18:30:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|115
1687286100000|2023-06-20 18:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|511
1687286400000|2023-06-20 18:40:00|13750.4|13746.4|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|288
1687286700000|2023-06-20 18:45:00|13744.2|13740.2|13753.6|13749.6|13756.7|13752.7|13744.2|13740.2|630
1687287000000|2023-06-20 18:50:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|488
1687287300000|2023-06-20 18:55:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|446
1687287600000|2023-06-20 19:00:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13753.6|13749.6|467
1687287900000|2023-06-20 19:05:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|149
1687288200000|2023-06-20 19:10:00|13753.6|13749.6|13744.2|13740.2|13753.6|13749.6|13744.2|13740.2|484
1687288500000|2023-06-20 19:15:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|273
1687288800000|2023-06-20 19:20:00|13739.5|13735.5|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|313
1687289100000|2023-06-20 19:25:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|401
1687289400000|2023-06-20 19:30:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|392
1687289700000|2023-06-20 19:35:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|357
1687290000000|2023-06-20 19:40:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|529
1687290300000|2023-06-20 19:45:00|13759.8|13755.8|13750.4|13746.4|13759.8|13755.8|13750.4|13746.4|741
1687290600000|2023-06-20 19:50:00|13747.3|13743.3|13762.9|13758.9|13762.9|13758.9|13747.3|13743.3|951
1687290900000|2023-06-20 19:55:00|13761.4|13757.4|13741.1|13737.1|13762.9|13758.9|13741.1|13737.1|4249
1687291200000|2023-06-20 20:00:00|13744.2|13740.2|13753.6|13749.6|13756.7|13752.7|13744.2|13740.2|2148
1687291500000|2023-06-20 20:05:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|381
1687291800000|2023-06-20 20:10:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|547
1687292100000|2023-06-20 20:15:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|256
1687292400000|2023-06-20 20:20:00|13759.8|13755.8|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|477
1687292700000|2023-06-20 20:25:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|532
1687293000000|2023-06-20 20:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|569
1687293300000|2023-06-20 20:35:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|741
1687293600000|2023-06-20 20:40:00|13758.3|13754.3|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|574
1687293900000|2023-06-20 20:45:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|197
1687294200000|2023-06-20 20:50:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13753.6|13749.6|445
1687294500000|2023-06-20 20:55:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|328
1687298400000|2023-06-20 22:00:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13759.8|13755.8|41
1687298700000|2023-06-20 22:05:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|8
1687299000000|2023-06-20 22:10:00|13756.7|13752.7|13756.7|13752.7|13758.3|13754.3|13756.7|13752.7|20
1687299300000|2023-06-20 22:15:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|34
1687299600000|2023-06-20 22:20:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|23
1687299900000|2023-06-20 22:25:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|24
1687301100000|2023-06-20 22:45:00|13752|13748|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|59
1687301400000|2023-06-20 22:50:00|||||||||1
1687301700000|2023-06-20 22:55:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|13
1687302000000|2023-06-20 23:00:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|8
1687302300000|2023-06-20 23:05:00|||||||||2
1687302600000|2023-06-20 23:10:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|7
1687302900000|2023-06-20 23:15:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|37
1687303200000|2023-06-20 23:20:00|||||||||3
1687303500000|2023-06-20 23:25:00|||||||||56
1687303800000|2023-06-20 23:30:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|37
1687304100000|2023-06-20 23:35:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|14
1687304400000|2023-06-20 23:40:00|||||||||2
1687304700000|2023-06-20 23:45:00|||||||||2
1687305000000|2023-06-20 23:50:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|114
1687305300000|2023-06-20 23:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|93
1687305600000|2023-06-21 00:00:00|13736.4|13732.4|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|71
1687305900000|2023-06-21 00:05:00|||||||||57
1687306200000|2023-06-21 00:10:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|18
1687306500000|2023-06-21 00:15:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|29
1687306800000|2023-06-21 00:20:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|101
1687307100000|2023-06-21 00:25:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|79
1687307400000|2023-06-21 00:30:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|28
1687307700000|2023-06-21 00:35:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|67
1687308000000|2023-06-21 00:40:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|39
1687308300000|2023-06-21 00:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|20
1687308600000|2023-06-21 00:50:00|13739.5|13735.5|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|38
1687308900000|2023-06-21 00:55:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13734.8|13730.8|23
1687309200000|2023-06-21 01:00:00|13737.9|13733.9|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|116
1687309500000|2023-06-21 01:05:00|||||||||33
1687309800000|2023-06-21 01:10:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|206
1687310100000|2023-06-21 01:15:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|75
1687310400000|2023-06-21 01:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|19
1687310700000|2023-06-21 01:25:00|||||||||97
1687311000000|2023-06-21 01:30:00|||||||||17
1687311300000|2023-06-21 01:35:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|103
1687311600000|2023-06-21 01:40:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|107
1687311900000|2023-06-21 01:45:00|||||||||39
1687312200000|2023-06-21 01:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|77
1687312500000|2023-06-21 01:55:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|85
1687312800000|2023-06-21 02:00:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|62
1687313100000|2023-06-21 02:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|55
1687313400000|2023-06-21 02:10:00|||||||||24
1687313700000|2023-06-21 02:15:00|||||||||7
1687314000000|2023-06-21 02:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|33
1687314300000|2023-06-21 02:25:00|||||||||15
1687314600000|2023-06-21 02:30:00|||||||||11
1687314900000|2023-06-21 02:35:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|17
1687315200000|2023-06-21 02:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|7
1687315500000|2023-06-21 02:45:00|||||||||9
1687316100000|2023-06-21 02:55:00|13723.9|13719.9|13722.3|13718.3|13723.9|13719.9|13722.3|13718.3|10
1687316400000|2023-06-21 03:00:00|||||||||3
1687316700000|2023-06-21 03:05:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|19
1687317000000|2023-06-21 03:10:00|||||||||3
1687317300000|2023-06-21 03:15:00|13720.8|13716.8|13719.2|13715.2|13720.8|13716.8|13719.2|13715.2|69
1687317600000|2023-06-21 03:20:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|8
1687317900000|2023-06-21 03:25:00|13720.8|13716.8|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|33
1687318200000|2023-06-21 03:30:00|||||||||11
1687318500000|2023-06-21 03:35:00|||||||||10
1687318800000|2023-06-21 03:40:00|||||||||5
1687319100000|2023-06-21 03:45:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|85
1687319400000|2023-06-21 03:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|74
1687319700000|2023-06-21 03:55:00|13720.8|13716.8|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|62
1687320000000|2023-06-21 04:00:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13716.1|13712.1|22
1687320300000|2023-06-21 04:05:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|65
1687320600000|2023-06-21 04:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|33
1687320900000|2023-06-21 04:15:00|||||||||6
1687321200000|2023-06-21 04:20:00|||||||||30
1687321800000|2023-06-21 04:30:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|116
1687322100000|2023-06-21 04:35:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|63
1687322400000|2023-06-21 04:40:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|7
1687322700000|2023-06-21 04:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|17
1687323000000|2023-06-21 04:50:00|||||||||4
1687323300000|2023-06-21 04:55:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13723.9|13719.9|20
1687323600000|2023-06-21 05:00:00|13723.9|13719.9|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|16
1687323900000|2023-06-21 05:05:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|27
1687324200000|2023-06-21 05:10:00|||||||||2
1687324500000|2023-06-21 05:15:00|13727|13723|13725.4|13721.4|13727|13723|13725.4|13721.4|78
1687324800000|2023-06-21 05:20:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|30
1687325100000|2023-06-21 05:25:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|3
1687325400000|2023-06-21 05:30:00|13722.3|13718.3|13727|13723|13727|13723|13722.3|13718.3|42
1687325700000|2023-06-21 05:35:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|6
1687326000000|2023-06-21 05:40:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|54
1687326300000|2023-06-21 05:45:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|112
1687326600000|2023-06-21 05:50:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|47
1687326900000|2023-06-21 05:55:00|13731.7|13727.7|13739.5|13735.5|13741.1|13737.1|13731.7|13727.7|104
1687327200000|2023-06-21 06:00:00|13741.1|13737.1|13708.3|13704.3|13741.1|13737.1|13694.2|13690.2|1269
1687327500000|2023-06-21 06:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13700.4|13696.4|204
1687327800000|2023-06-21 06:10:00|13716.1|13712.1|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|211
1687328100000|2023-06-21 06:15:00|13716.1|13712.1|13711.4|13707.4|13716.1|13712.1|13706.7|13702.7|94
1687328400000|2023-06-21 06:20:00|13709.8|13705.8|13711.4|13707.4|13712.9|13708.9|13706.7|13702.7|196
1687328700000|2023-06-21 06:25:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|263
1687329000000|2023-06-21 06:30:00|13708.3|13704.3|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|248
1687329300000|2023-06-21 06:35:00|13705.1|13701.1|13703.6|13699.6|13705.1|13701.1|13697.3|13693.3|209
1687329600000|2023-06-21 06:40:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|155
1687329900000|2023-06-21 06:45:00|13697.3|13693.3|13703.6|13699.6|13706.7|13702.7|13697.3|13693.3|139
1687330200000|2023-06-21 06:50:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|159
1687330500000|2023-06-21 06:55:00|13706.7|13702.7|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|164
1687330800000|2023-06-21 07:00:00|13703.6|13699.6|13697.3|13693.3|13709.8|13705.8|13697.3|13693.3|272
1687331100000|2023-06-21 07:05:00|13700.4|13696.4|13706.7|13702.7|13708.3|13704.3|13694.2|13690.2|174
1687331400000|2023-06-21 07:10:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|202
1687331700000|2023-06-21 07:15:00|13712.9|13708.9|13722.3|13718.3|13722.3|13718.3|13709.8|13705.8|262
1687332000000|2023-06-21 07:20:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|196
1687332300000|2023-06-21 07:25:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13716.1|13712.1|311
1687332600000|2023-06-21 07:30:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|358
1687332900000|2023-06-21 07:35:00|13716.1|13712.1|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|303
1687333200000|2023-06-21 07:40:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|195
1687333500000|2023-06-21 07:45:00|13711.4|13707.4|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|82
1687333800000|2023-06-21 07:50:00|13712.9|13708.9|13722.3|13718.3|13725.4|13721.4|13712.9|13708.9|325
1687334100000|2023-06-21 07:55:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|452
1687334400000|2023-06-21 08:00:00|13725.4|13721.4|13719.2|13715.2|13728.6|13724.6|13719.2|13715.2|129
1687334700000|2023-06-21 08:05:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|84
1687335000000|2023-06-21 08:10:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|142
1687335300000|2023-06-21 08:15:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|240
1687335600000|2023-06-21 08:20:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|79
1687335900000|2023-06-21 08:25:00|13712.9|13708.9|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|201
1687336200000|2023-06-21 08:30:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|172
1687336500000|2023-06-21 08:35:00|13723.9|13719.9|13731.7|13727.7|13731.7|13727.7|13722.3|13718.3|261
1687336800000|2023-06-21 08:40:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|133
1687337100000|2023-06-21 08:45:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|230
1687337400000|2023-06-21 08:50:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|126
1687337700000|2023-06-21 08:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13730.1|13726.1|97
1687338000000|2023-06-21 09:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|166
1687338300000|2023-06-21 09:05:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|49
1687338600000|2023-06-21 09:10:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|66
1687338900000|2023-06-21 09:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|81
1687339200000|2023-06-21 09:20:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13725.4|13721.4|185
1687339500000|2023-06-21 09:25:00|13741.1|13737.1|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|395
1687339800000|2023-06-21 09:30:00|13745.8|13741.8|13756.7|13752.7|13758.3|13754.3|13744.2|13740.2|395
1687340100000|2023-06-21 09:35:00|13759.8|13755.8|13759.8|13755.8|13761.4|13757.4|13756.7|13752.7|103
1687340400000|2023-06-21 09:40:00|13756.7|13752.7|13755.1|13751.1|13759.8|13755.8|13755.1|13751.1|102
1687340700000|2023-06-21 09:45:00|13756.7|13752.7|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|231
1687341000000|2023-06-21 09:50:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|252
1687341300000|2023-06-21 09:55:00|13756.7|13752.7|13744.2|13740.2|13756.7|13752.7|13744.2|13740.2|133
1687341600000|2023-06-21 10:00:00|13747.3|13743.3|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|351
1687341900000|2023-06-21 10:05:00|13744.2|13740.2|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|48
1687342200000|2023-06-21 10:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|92
1687342500000|2023-06-21 10:15:00|13741.1|13737.1|13737.9|13733.9|13742.6|13738.6|13737.9|13733.9|57
1687342800000|2023-06-21 10:20:00|13739.5|13735.5|13747.3|13743.3|13747.3|13743.3|13739.5|13735.5|98
1687343100000|2023-06-21 10:25:00|13750.4|13746.4|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|78
1687343400000|2023-06-21 10:30:00|13745.8|13741.8|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|59
1687343700000|2023-06-21 10:35:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|85
1687344000000|2023-06-21 10:40:00|13734.8|13730.8|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|142
1687344300000|2023-06-21 10:45:00|13741.1|13737.1|13744.2|13740.2|13747.3|13743.3|13741.1|13737.1|142
1687344600000|2023-06-21 10:50:00|13741.1|13737.1|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|408
1687344900000|2023-06-21 10:55:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|231
1687345200000|2023-06-21 11:00:00|13725.4|13721.4|13705.1|13701.1|13725.4|13721.4|13703.6|13699.6|521
1687345500000|2023-06-21 11:05:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|604
1687345800000|2023-06-21 11:10:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|322
1687346100000|2023-06-21 11:15:00|13703.6|13699.6|13712.9|13708.9|13712.9|13708.9|13703.6|13699.6|131
1687346400000|2023-06-21 11:20:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|146
1687346700000|2023-06-21 11:25:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|118
1687347000000|2023-06-21 11:30:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|276
1687347300000|2023-06-21 11:35:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|423
1687347600000|2023-06-21 11:40:00|13700.4|13696.4|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|447
1687347900000|2023-06-21 11:45:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|178
1687348200000|2023-06-21 11:50:00|13711.4|13707.4|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|187
1687348500000|2023-06-21 11:55:00|13714.5|13710.5|13703.6|13699.6|13716.1|13712.1|13700.4|13696.4|223
1687348800000|2023-06-21 12:00:00|13702|13698|13698.9|13694.9|13706.7|13702.7|13694.2|13690.2|502
1687349100000|2023-06-21 12:05:00|13697.3|13693.3|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|140
1687349400000|2023-06-21 12:10:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|304
1687349700000|2023-06-21 12:15:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|387
1687350000000|2023-06-21 12:20:00|13678.6|13674.6|13656.7|13652.7|13678.6|13674.6|13653.6|13649.6|1371
1687350300000|2023-06-21 12:25:00|13659.8|13655.8|13669.2|13665.2|13672.3|13668.3|13653.6|13649.6|781
1687350600000|2023-06-21 12:30:00|13662.9|13658.9|13681.7|13677.7|13697.3|13693.3|13658.3|13654.3|1905
1687350900000|2023-06-21 12:35:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|667
1687351200000|2023-06-21 12:40:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|658
1687351500000|2023-06-21 12:45:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|504
1687351800000|2023-06-21 12:50:00|13691.1|13687.1|13703.6|13699.6|13706.7|13702.7|13687.9|13683.9|411
1687352100000|2023-06-21 12:55:00|13705.1|13701.1|13709.8|13705.8|13716.1|13712.1|13703.6|13699.6|855
1687352400000|2023-06-21 13:00:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13691.1|13687.1|609
1687352700000|2023-06-21 13:05:00|13697.3|13693.3|13700.4|13696.4|13709.8|13705.8|13691.1|13687.1|379
1687353000000|2023-06-21 13:10:00|13697.3|13693.3|13687.9|13683.9|13700.4|13696.4|13684.8|13680.8|1140
1687353300000|2023-06-21 13:15:00|13684.8|13680.8|13691.1|13687.1|13700.4|13696.4|13681.7|13677.7|371
1687353600000|2023-06-21 13:20:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13678.6|13674.6|455
1687353900000|2023-06-21 13:25:00|13684.8|13680.8|13672.3|13668.3|13689.5|13685.5|13672.3|13668.3|574
1687354200000|2023-06-21 13:30:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13656.7|13652.7|1037
1687354500000|2023-06-21 13:35:00|13677|13673|13647.3|13643.3|13678.6|13674.6|13644.2|13640.2|854
1687354800000|2023-06-21 13:40:00|13645.8|13641.8|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|926
1687355100000|2023-06-21 13:45:00|13634.8|13630.8|13628.6|13624.6|13647.3|13643.3|13628.6|13624.6|1292
1687355400000|2023-06-21 13:50:00|13625.4|13621.4|13631.7|13627.7|13637.9|13633.9|13622.3|13618.3|1469
1687355700000|2023-06-21 13:55:00|13628.6|13624.6|13628.6|13624.6|13631.7|13627.7|13619.2|13615.2|1631
1687356000000|2023-06-21 14:00:00|13625.4|13621.4|13622.3|13618.3|13634.8|13630.8|13616.1|13612.1|902
1687356300000|2023-06-21 14:05:00|13625.4|13621.4|13634.8|13630.8|13637.9|13633.9|13623.9|13619.9|832
1687356600000|2023-06-21 14:10:00|13637.9|13633.9|13641.1|13637.1|13647.3|13643.3|13634.8|13630.8|1114
1687356900000|2023-06-21 14:15:00|13637.9|13633.9|13650.4|13646.4|13653.6|13649.6|13637.9|13633.9|587
1687357200000|2023-06-21 14:20:00|13647.3|13643.3|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|1118
1687357500000|2023-06-21 14:25:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13619.2|13615.2|674
1687357800000|2023-06-21 14:30:00|13630.1|13626.1|13622.3|13618.3|13631.7|13627.7|13616.1|13612.1|728
1687358100000|2023-06-21 14:35:00|13623.9|13619.9|13619.2|13615.2|13631.7|13627.7|13619.2|13615.2|1200
1687358400000|2023-06-21 14:40:00|13620.8|13616.8|13656.7|13652.7|13656.7|13652.7|13619.2|13615.2|546
1687358700000|2023-06-21 14:45:00|13659.8|13655.8|13659.8|13655.8|13662.9|13658.9|13650.4|13646.4|1045
1687359000000|2023-06-21 14:50:00|13658.3|13654.3|13659.8|13655.8|13659.8|13655.8|13647.3|13643.3|815
1687359300000|2023-06-21 14:55:00|13662.9|13658.9|13661.4|13657.4|13678.6|13674.6|13659.8|13655.8|920
1687359600000|2023-06-21 15:00:00|13662.9|13658.9|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|675
1687359900000|2023-06-21 15:05:00|13673.9|13669.9|13659.8|13655.8|13678.6|13674.6|13653.6|13649.6|667
1687360200000|2023-06-21 15:10:00|13658.3|13654.3|13641.1|13637.1|13662.9|13658.9|13641.1|13637.1|2485
1687360500000|2023-06-21 15:15:00|13639.5|13635.5|13647.3|13643.3|13650.4|13646.4|13639.5|13635.5|1048
1687360800000|2023-06-21 15:20:00|13650.4|13646.4|13637.9|13633.9|13653.6|13649.6|13637.9|13633.9|675
1687361100000|2023-06-21 15:25:00|13636.4|13632.4|13641.1|13637.1|13644.2|13640.2|13636.4|13632.4|370
1687361400000|2023-06-21 15:30:00|13634.8|13630.8|13641.1|13637.1|13642.6|13638.6|13634.8|13630.8|351
1687361700000|2023-06-21 15:35:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13637.9|13633.9|791
1687362000000|2023-06-21 15:40:00|13650.4|13646.4|13647.3|13643.3|13650.4|13646.4|13641.1|13637.1|596
1687362300000|2023-06-21 15:45:00|13645.8|13641.8|13644.2|13640.2|13650.4|13646.4|13641.1|13637.1|290
1687362600000|2023-06-21 15:50:00|13641.1|13637.1|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|553
1687362900000|2023-06-21 15:55:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|498
1687363200000|2023-06-21 16:00:00|13641.1|13637.1|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|422
1687363500000|2023-06-21 16:05:00|13647.3|13643.3|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|324
1687363800000|2023-06-21 16:10:00|13644.2|13640.2|13650.4|13646.4|13650.4|13646.4|13644.2|13640.2|153
1687364100000|2023-06-21 16:15:00|13647.3|13643.3|13653.6|13649.6|13653.6|13649.6|13647.3|13643.3|471
1687364400000|2023-06-21 16:20:00|13656.7|13652.7|13659.8|13655.8|13659.8|13655.8|13656.7|13652.7|425
1687364700000|2023-06-21 16:25:00|13662.9|13658.9|13672.3|13668.3|13675.4|13671.4|13659.8|13655.8|453
1687365000000|2023-06-21 16:30:00|13675.4|13671.4|13672.3|13668.3|13681.7|13677.7|13672.3|13668.3|289
1687365300000|2023-06-21 16:35:00|13669.2|13665.2|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|620
1687365600000|2023-06-21 16:40:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|745
1687365900000|2023-06-21 16:45:00|13670.8|13666.8|13681.7|13677.7|13681.7|13677.7|13670.8|13666.8|720
1687366200000|2023-06-21 16:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|928
1687366500000|2023-06-21 16:55:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13684.8|13680.8|1233
1687366800000|2023-06-21 17:00:00|13691.1|13687.1|13697.3|13693.3|13709.8|13705.8|13677|13673|1119
1687367100000|2023-06-21 17:05:00|13694.2|13690.2|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|676
1687367400000|2023-06-21 17:10:00|13706.7|13702.7|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|581
1687367700000|2023-06-21 17:15:00|13712.9|13708.9|13725.4|13721.4|13725.4|13721.4|13712.9|13708.9|737
1687368000000|2023-06-21 17:20:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|422
1687368300000|2023-06-21 17:25:00|13725.4|13721.4|13725.4|13721.4|13734.8|13730.8|13722.3|13718.3|759
1687368600000|2023-06-21 17:30:00|13728.6|13724.6|13737.9|13733.9|13741.1|13737.1|13728.6|13724.6|1075
1687368900000|2023-06-21 17:35:00|13734.8|13730.8|13722.3|13718.3|13734.8|13730.8|13722.3|13718.3|396
1687369200000|2023-06-21 17:40:00|13720.8|13716.8|13734.8|13730.8|13734.8|13730.8|13719.2|13715.2|477
1687369500000|2023-06-21 17:45:00|13733.3|13729.3|13741.1|13737.1|13747.3|13743.3|13733.3|13729.3|339
1687369800000|2023-06-21 17:50:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|297
1687370100000|2023-06-21 17:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|353
1687370400000|2023-06-21 18:00:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|348
1687370700000|2023-06-21 18:05:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|549
1687371000000|2023-06-21 18:10:00|13737.9|13733.9|13750.4|13746.4|13752|13748|13737.9|13733.9|729
1687371300000|2023-06-21 18:15:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|403
1687371600000|2023-06-21 18:20:00|13753.6|13749.6|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|510
1687371900000|2023-06-21 18:25:00|13759.8|13755.8|13769.2|13765.2|13769.2|13765.2|13756.7|13752.7|678
1687372200000|2023-06-21 18:30:00|13766.1|13762.1|13766.1|13762.1|13772.3|13768.3|13766.1|13762.1|434
1687372500000|2023-06-21 18:35:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|567
1687372800000|2023-06-21 18:40:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|665
1687373100000|2023-06-21 18:45:00|13777|13773|13769.2|13765.2|13777|13773|13766.1|13762.1|676
1687373400000|2023-06-21 18:50:00|13772.3|13768.3|13769.2|13765.2|13772.3|13768.3|13766.1|13762.1|863
1687373700000|2023-06-21 18:55:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|1229
1687374000000|2023-06-21 19:00:00|13764.5|13760.5|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|710
1687374300000|2023-06-21 19:05:00|13772.3|13768.3|13772.3|13768.3|13772.3|13768.3|13769.2|13765.2|375
1687374600000|2023-06-21 19:10:00|13775.4|13771.4|13775.4|13771.4|13775.4|13771.4|13769.2|13765.2|688
1687374900000|2023-06-21 19:15:00|13778.6|13774.6|13775.4|13771.4|13778.6|13774.6|13775.4|13771.4|366
1687375200000|2023-06-21 19:20:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|387
1687375500000|2023-06-21 19:25:00|13775.4|13771.4|13772.3|13768.3|13778.6|13774.6|13772.3|13768.3|239
1687375800000|2023-06-21 19:30:00|13773.9|13769.9|13775.4|13771.4|13778.6|13774.6|13772.3|13768.3|397
1687376100000|2023-06-21 19:35:00|13778.6|13774.6|13778.6|13774.6|13781.7|13777.7|13778.6|13774.6|425
1687376400000|2023-06-21 19:40:00|13775.4|13771.4|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|267
1687376700000|2023-06-21 19:45:00|13769.2|13765.2|13769.2|13765.2|13772.3|13768.3|13769.2|13765.2|531
1687377000000|2023-06-21 19:50:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|580
1687377300000|2023-06-21 19:55:00|13769.2|13765.2|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|2973
1687377600000|2023-06-21 20:00:00|13772.3|13768.3|13769.2|13765.2|13778.6|13774.6|13769.2|13765.2|1323
1687377900000|2023-06-21 20:05:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|889
1687378200000|2023-06-21 20:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|280
1687378500000|2023-06-21 20:15:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|358
1687378800000|2023-06-21 20:20:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|169
1687379100000|2023-06-21 20:25:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|107
1687379400000|2023-06-21 20:30:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|551
1687379700000|2023-06-21 20:35:00|||||||||150
1687380000000|2023-06-21 20:40:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|172
1687380300000|2023-06-21 20:45:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|117
1687380600000|2023-06-21 20:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|187
1687380900000|2023-06-21 20:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13761.4|13757.4|166
1687384800000|2023-06-21 22:00:00|13756.7|13752.7|13762.9|13758.9|13762.9|13758.9|13756.7|13752.7|36
1687385400000|2023-06-21 22:10:00|13764.5|13760.5|13764.5|13760.5|13766.1|13762.1|13764.5|13760.5|11
1687385700000|2023-06-21 22:15:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|2
1687386000000|2023-06-21 22:20:00|||||||||13
1687386600000|2023-06-21 22:30:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|8
1687386900000|2023-06-21 22:35:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|26
1687387200000|2023-06-21 22:40:00|||||||||2
1687387500000|2023-06-21 22:45:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|3
1687388100000|2023-06-21 22:55:00|||||||||2
1687388400000|2023-06-21 23:00:00|||||||||3
1687389000000|2023-06-21 23:10:00|||||||||4
1687389600000|2023-06-21 23:20:00|||||||||2
1687389900000|2023-06-21 23:25:00|13761.4|13757.4|13759.8|13755.8|13761.4|13757.4|13759.8|13755.8|15
1687390200000|2023-06-21 23:30:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|18
1687390500000|2023-06-21 23:35:00|||||||||1
1687390800000|2023-06-21 23:40:00|||||||||2
1687391100000|2023-06-21 23:45:00|||||||||7
1687391400000|2023-06-21 23:50:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|24
1687391700000|2023-06-21 23:55:00|||||||||11
1687392000000|2023-06-22 00:00:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|59
1687392300000|2023-06-22 00:05:00|13762.9|13758.9|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|27
1687392600000|2023-06-22 00:10:00|||||||||2
1687392900000|2023-06-22 00:15:00|13761.4|13757.4|13753.6|13749.6|13761.4|13757.4|13753.6|13749.6|76
1687393200000|2023-06-22 00:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|84
1687393500000|2023-06-22 00:25:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|62
1687393800000|2023-06-22 00:30:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|30
1687394100000|2023-06-22 00:35:00|13752|13748|13747.3|13743.3|13752|13748|13747.3|13743.3|28
1687394400000|2023-06-22 00:40:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|30
1687394700000|2023-06-22 00:45:00|||||||||1
1687395000000|2023-06-22 00:50:00|||||||||2
1687395300000|2023-06-22 00:55:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|33
1687395600000|2023-06-22 01:00:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|75
1687395900000|2023-06-22 01:05:00|||||||||39
1687396200000|2023-06-22 01:10:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|136
1687396500000|2023-06-22 01:15:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|19
1687396800000|2023-06-22 01:20:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|34
1687397100000|2023-06-22 01:25:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|32
1687397400000|2023-06-22 01:30:00|13748.9|13744.9|13752|13748|13753.6|13749.6|13748.9|13744.9|34
1687397700000|2023-06-22 01:35:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|22
1687398000000|2023-06-22 01:40:00|||||||||4
1687398300000|2023-06-22 01:45:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|21
1687398600000|2023-06-22 01:50:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|11
1687398900000|2023-06-22 01:55:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|19
1687399200000|2023-06-22 02:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|20
1687399500000|2023-06-22 02:05:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|64
1687399800000|2023-06-22 02:10:00|13758.3|13754.3|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|23
1687400100000|2023-06-22 02:15:00|||||||||5
1687400700000|2023-06-22 02:25:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|33
1687401300000|2023-06-22 02:35:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|46
1687401600000|2023-06-22 02:40:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|12
1687401900000|2023-06-22 02:45:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|4
1687402200000|2023-06-22 02:50:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|56
1687402500000|2023-06-22 02:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|9
1687402800000|2023-06-22 03:00:00|||||||||4
1687403100000|2023-06-22 03:05:00|||||||||5
1687403400000|2023-06-22 03:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|43
1687403700000|2023-06-22 03:15:00|||||||||7
1687404000000|2023-06-22 03:20:00|||||||||2
1687404300000|2023-06-22 03:25:00|13762.9|13758.9|13769.2|13765.2|13769.2|13765.2|13762.9|13758.9|98
1687404600000|2023-06-22 03:30:00|13767.6|13763.6|13769.2|13765.2|13769.2|13765.2|13767.6|13763.6|10
1687404900000|2023-06-22 03:35:00|13767.6|13763.6|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|37
1687405200000|2023-06-22 03:40:00|||||||||4
1687405500000|2023-06-22 03:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|82
1687405800000|2023-06-22 03:50:00|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|13769.2|13765.2|43
1687406100000|2023-06-22 03:55:00|||||||||2
1687406700000|2023-06-22 04:05:00|||||||||5
1687407000000|2023-06-22 04:10:00|||||||||5
1687407300000|2023-06-22 04:15:00|||||||||30
1687407600000|2023-06-22 04:20:00|||||||||4
1687407900000|2023-06-22 04:25:00|13772.3|13768.3|13772.3|13768.3|13773.9|13769.9|13772.3|13768.3|85
1687408200000|2023-06-22 04:30:00|13773.9|13769.9|13769.2|13765.2|13773.9|13769.9|13769.2|13765.2|31
1687408500000|2023-06-22 04:35:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|9
1687408800000|2023-06-22 04:40:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|20
1687409100000|2023-06-22 04:45:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|67
1687409400000|2023-06-22 04:50:00|13764.5|13760.5|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|31
1687409700000|2023-06-22 04:55:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|69
1687410000000|2023-06-22 05:00:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|5
1687410300000|2023-06-22 05:05:00|13753.6|13749.6|13759.8|13755.8|13759.8|13755.8|13753.6|13749.6|10
1687410600000|2023-06-22 05:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|4
1687410900000|2023-06-22 05:15:00|13755.1|13751.1|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|5
1687411200000|2023-06-22 05:20:00|13756.7|13752.7|13755.1|13751.1|13756.7|13752.7|13755.1|13751.1|74
1687411500000|2023-06-22 05:25:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|19
1687411800000|2023-06-22 05:30:00|||||||||4
1687412100000|2023-06-22 05:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|55
1687412400000|2023-06-22 05:40:00|||||||||2
1687412700000|2023-06-22 05:45:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|87
1687413000000|2023-06-22 05:50:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|153
1687413300000|2023-06-22 05:55:00|13748.9|13744.9|13750.4|13746.4|13752|13748|13747.3|13743.3|41
1687413600000|2023-06-22 06:00:00|13747.3|13743.3|13748.9|13744.9|13750.4|13746.4|13741.1|13737.1|97
1687413900000|2023-06-22 06:05:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13745.8|13741.8|20
1687414200000|2023-06-22 06:10:00|13745.8|13741.8|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|44
1687414500000|2023-06-22 06:15:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|91
1687414800000|2023-06-22 06:20:00|13745.8|13741.8|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|122
1687415100000|2023-06-22 06:25:00|13737.9|13733.9|13734.8|13730.8|13739.5|13735.5|13734.8|13730.8|108
1687415400000|2023-06-22 06:30:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|102
1687415700000|2023-06-22 06:35:00|13737.9|13733.9|13750.4|13746.4|13750.4|13746.4|13737.9|13733.9|152
1687416000000|2023-06-22 06:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|70
1687416300000|2023-06-22 06:45:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|54
1687416600000|2023-06-22 06:50:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|35
1687416900000|2023-06-22 06:55:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|246
1687417200000|2023-06-22 07:00:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|321
1687417500000|2023-06-22 07:05:00|13733.3|13729.3|13730.1|13726.1|13734.8|13730.8|13728.6|13724.6|261
1687417800000|2023-06-22 07:10:00|13731.7|13727.7|13731.7|13727.7|13737.9|13733.9|13731.7|13727.7|138
1687418100000|2023-06-22 07:15:00|13728.6|13724.6|13744.2|13740.2|13744.2|13740.2|13728.6|13724.6|187
1687418400000|2023-06-22 07:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|144
1687418700000|2023-06-22 07:25:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|208
1687419000000|2023-06-22 07:30:00|13737.9|13733.9|13734.8|13730.8|13750.4|13746.4|13728.6|13724.6|568
1687419300000|2023-06-22 07:35:00|13733.3|13729.3|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|144
1687419600000|2023-06-22 07:40:00|13727|13723|13731.7|13727.7|13734.8|13730.8|13727|13723|117
1687419900000|2023-06-22 07:45:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13725.4|13721.4|90
1687420200000|2023-06-22 07:50:00|13727|13723|13722.3|13718.3|13727|13723|13719.2|13715.2|205
1687420500000|2023-06-22 07:55:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|123
1687420800000|2023-06-22 08:00:00|13719.2|13715.2|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|335
1687421100000|2023-06-22 08:05:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|344
1687421400000|2023-06-22 08:10:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|57
1687421700000|2023-06-22 08:15:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|119
1687422000000|2023-06-22 08:20:00|13720.8|13716.8|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|98
1687422300000|2023-06-22 08:25:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|47
1687422600000|2023-06-22 08:30:00|13712.9|13708.9|13709.8|13705.8|13719.2|13715.2|13709.8|13705.8|113
1687422900000|2023-06-22 08:35:00|13706.7|13702.7|13706.7|13702.7|13708.3|13704.3|13703.6|13699.6|222
1687423200000|2023-06-22 08:40:00|13703.6|13699.6|13708.3|13704.3|13709.8|13705.8|13703.6|13699.6|148
1687423500000|2023-06-22 08:45:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|173
1687423800000|2023-06-22 08:50:00|13703.6|13699.6|13706.7|13702.7|13708.3|13704.3|13700.4|13696.4|169
1687424100000|2023-06-22 08:55:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|52
1687424400000|2023-06-22 09:00:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13700.4|13696.4|109
1687424700000|2023-06-22 09:05:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|79
1687425000000|2023-06-22 09:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|74
1687425300000|2023-06-22 09:15:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|123
1687425600000|2023-06-22 09:20:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|91
1687425900000|2023-06-22 09:25:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|56
1687426200000|2023-06-22 09:30:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|86
1687426500000|2023-06-22 09:35:00|13709.8|13705.8|13709.8|13705.8|13712.9|13708.9|13706.7|13702.7|161
1687426800000|2023-06-22 09:40:00|13708.3|13704.3|13706.7|13702.7|13709.8|13705.8|13706.7|13702.7|66
1687427100000|2023-06-22 09:45:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|59
1687427400000|2023-06-22 09:50:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|77
1687427700000|2023-06-22 09:55:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|130
1687428000000|2023-06-22 10:00:00|||||||||30
1687428300000|2023-06-22 10:05:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|81
1687428600000|2023-06-22 10:10:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|76
1687428900000|2023-06-22 10:15:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|147
1687429200000|2023-06-22 10:20:00|13695.8|13691.8|13694.2|13690.2|13695.8|13691.8|13691.1|13687.1|190
1687429500000|2023-06-22 10:25:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|99
1687429800000|2023-06-22 10:30:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|126
1687430100000|2023-06-22 10:35:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|79
1687430400000|2023-06-22 10:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|107
1687430700000|2023-06-22 10:45:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|103
1687431000000|2023-06-22 10:50:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|94
1687431300000|2023-06-22 10:55:00|13687.9|13683.9|13689.5|13685.5|13691.1|13687.1|13684.8|13680.8|250
1687431600000|2023-06-22 11:00:00|13687.9|13683.9|13694.2|13690.2|13700.4|13696.4|13644.2|13640.2|1408
1687431900000|2023-06-22 11:05:00|13697.3|13693.3|13727|13723|13728.6|13724.6|13694.2|13690.2|512
1687432200000|2023-06-22 11:10:00|13728.6|13724.6|13725.4|13721.4|13744.2|13740.2|13722.3|13718.3|600
1687432500000|2023-06-22 11:15:00|13727|13723|13734.8|13730.8|13744.2|13740.2|13727|13723|410
1687432800000|2023-06-22 11:20:00|13736.4|13732.4|13722.3|13718.3|13737.9|13733.9|13716.1|13712.1|304
1687433100000|2023-06-22 11:25:00|13725.4|13721.4|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|283
1687433400000|2023-06-22 11:30:00|13712.9|13708.9|13712.9|13708.9|13719.2|13715.2|13706.7|13702.7|334
1687433700000|2023-06-22 11:35:00|13716.1|13712.1|13709.8|13705.8|13719.2|13715.2|13706.7|13702.7|295
1687434000000|2023-06-22 11:40:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|345
1687434300000|2023-06-22 11:45:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|106
1687434600000|2023-06-22 11:50:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|146
1687434900000|2023-06-22 11:55:00|13705.1|13701.1|13708.3|13704.3|13712.9|13708.9|13700.4|13696.4|386
1687435200000|2023-06-22 12:00:00|13709.8|13705.8|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|872
1687435500000|2023-06-22 12:05:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|414
1687435800000|2023-06-22 12:10:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13709.8|13705.8|703
1687436100000|2023-06-22 12:15:00|13723.9|13719.9|13725.4|13721.4|13728.6|13724.6|13719.2|13715.2|821
1687436400000|2023-06-22 12:20:00|13727|13723|13734.8|13730.8|13744.2|13740.2|13725.4|13721.4|784
1687436700000|2023-06-22 12:25:00|13737.9|13733.9|13727|13723|13737.9|13733.9|13723.9|13719.9|331
1687437000000|2023-06-22 12:30:00|13728.6|13724.6|13737.9|13733.9|13770.8|13766.8|13727|13723|1228
1687437300000|2023-06-22 12:35:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13722.3|13718.3|987
1687437600000|2023-06-22 12:40:00|13745.8|13741.8|13716.1|13712.1|13750.4|13746.4|13712.9|13708.9|831
1687437900000|2023-06-22 12:45:00|13717.6|13713.6|13706.7|13702.7|13719.2|13715.2|13703.6|13699.6|746
1687438200000|2023-06-22 12:50:00|13708.3|13704.3|13706.7|13702.7|13716.1|13712.1|13697.3|13693.3|558
1687438500000|2023-06-22 12:55:00|13703.6|13699.6|13675.4|13671.4|13706.7|13702.7|13675.4|13671.4|1197
1687438800000|2023-06-22 13:00:00|13672.3|13668.3|13672.3|13668.3|13681.7|13677.7|13662.9|13658.9|1317
1687439100000|2023-06-22 13:05:00|13669.2|13665.2|13644.2|13640.2|13672.3|13668.3|13644.2|13640.2|1236
1687439400000|2023-06-22 13:10:00|13645.8|13641.8|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|937
1687439700000|2023-06-22 13:15:00|13631.7|13627.7|13647.3|13643.3|13647.3|13643.3|13627|13623|2281
1687440000000|2023-06-22 13:20:00|13650.4|13646.4|13656.7|13652.7|13666.1|13662.1|13647.3|13643.3|1118
1687440300000|2023-06-22 13:25:00|13653.6|13649.6|13666.1|13662.1|13666.1|13662.1|13647.3|13643.3|786
1687440600000|2023-06-22 13:30:00|13662.9|13658.9|13687.9|13683.9|13687.9|13683.9|13647.3|13643.3|1000
1687440900000|2023-06-22 13:35:00|13691.1|13687.1|13691.1|13687.1|13697.3|13693.3|13675.4|13671.4|994
1687441200000|2023-06-22 13:40:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|916
1687441500000|2023-06-22 13:45:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13691.1|13687.1|1856
1687441800000|2023-06-22 13:50:00|13719.2|13715.2|13678.6|13674.6|13722.3|13718.3|13678.6|13674.6|920
1687442100000|2023-06-22 13:55:00|13681.7|13677.7|13687.9|13683.9|13691.1|13687.1|13672.3|13668.3|605
1687442400000|2023-06-22 14:00:00|13683.3|13679.3|13678.6|13674.6|13683.3|13679.3|13669.2|13665.2|407
1687442700000|2023-06-22 14:05:00|13675.4|13671.4|13659.8|13655.8|13678.6|13674.6|13659.8|13655.8|566
1687443000000|2023-06-22 14:10:00|13661.4|13657.4|13662.9|13658.9|13669.2|13665.2|13656.7|13652.7|725
1687443300000|2023-06-22 14:15:00|13659.8|13655.8|13656.7|13652.7|13669.2|13665.2|13653.6|13649.6|865
1687443600000|2023-06-22 14:20:00|13653.6|13649.6|13659.8|13655.8|13662.9|13658.9|13647.3|13643.3|737
1687443900000|2023-06-22 14:25:00|13656.7|13652.7|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|1094
1687444200000|2023-06-22 14:30:00|13656.7|13652.7|13653.6|13649.6|13659.8|13655.8|13650.4|13646.4|731
1687444500000|2023-06-22 14:35:00|13655.1|13651.1|13656.7|13652.7|13659.8|13655.8|13647.3|13643.3|614
1687444800000|2023-06-22 14:40:00|13653.6|13649.6|13650.4|13646.4|13653.6|13649.6|13644.2|13640.2|518
1687445100000|2023-06-22 14:45:00|13653.6|13649.6|13653.6|13649.6|13656.7|13652.7|13641.1|13637.1|791
1687445400000|2023-06-22 14:50:00|13656.7|13652.7|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|519
1687445700000|2023-06-22 14:55:00|13653.6|13649.6|13628.6|13624.6|13653.6|13649.6|13628.6|13624.6|756
1687446000000|2023-06-22 15:00:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13625.4|13621.4|1129
1687446300000|2023-06-22 15:05:00|13634.8|13630.8|13641.1|13637.1|13644.2|13640.2|13631.7|13627.7|614
1687446600000|2023-06-22 15:10:00|13637.9|13633.9|13647.3|13643.3|13647.3|13643.3|13631.7|13627.7|565
1687446900000|2023-06-22 15:15:00|13648.9|13644.9|13637.9|13633.9|13650.4|13646.4|13637.9|13633.9|624
1687447200000|2023-06-22 15:20:00|13634.8|13630.8|13650.4|13646.4|13650.4|13646.4|13631.7|13627.7|815
1687447500000|2023-06-22 15:25:00|13653.6|13649.6|13641.1|13637.1|13659.8|13655.8|13637.9|13633.9|471
1687447800000|2023-06-22 15:30:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|481
1687448100000|2023-06-22 15:35:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|300
1687448400000|2023-06-22 15:40:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|271
1687448700000|2023-06-22 15:45:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|306
1687449000000|2023-06-22 15:50:00|13628.6|13624.6|13616.1|13612.1|13631.7|13627.7|13616.1|13612.1|784
1687449300000|2023-06-22 15:55:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|670
1687449600000|2023-06-22 16:00:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|521
1687449900000|2023-06-22 16:05:00|13614.5|13610.5|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|512
1687450200000|2023-06-22 16:10:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|674
1687450500000|2023-06-22 16:15:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|171
1687450800000|2023-06-22 16:20:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|106
1687451100000|2023-06-22 16:25:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|423
1687451400000|2023-06-22 16:30:00|13616.1|13612.1|13603.6|13599.6|13616.1|13612.1|13603.6|13599.6|616
1687451700000|2023-06-22 16:35:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13597.3|13593.3|539
1687452000000|2023-06-22 16:40:00|13603.6|13599.6|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|487
1687452300000|2023-06-22 16:45:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13614.5|13610.5|428
1687452600000|2023-06-22 16:50:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|477
1687452900000|2023-06-22 16:55:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|414
1687453200000|2023-06-22 17:00:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13597.3|13593.3|428
1687453500000|2023-06-22 17:05:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|588
1687453800000|2023-06-22 17:10:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|392
1687454100000|2023-06-22 17:15:00|13597.3|13593.3|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|771
1687454400000|2023-06-22 17:20:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|515
1687454700000|2023-06-22 17:25:00|13598.9|13594.9|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|632
1687455000000|2023-06-22 17:30:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|307
1687455300000|2023-06-22 17:35:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13594.2|13590.2|312
1687455600000|2023-06-22 17:40:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|778
1687455900000|2023-06-22 17:45:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|286
1687456200000|2023-06-22 17:50:00|13612.9|13608.9|13619.2|13615.2|13620.8|13616.8|13609.8|13605.8|486
1687456500000|2023-06-22 17:55:00|13620.8|13616.8|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|528
1687456800000|2023-06-22 18:00:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|660
1687457100000|2023-06-22 18:05:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|167
1687457400000|2023-06-22 18:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|194
1687457700000|2023-06-22 18:15:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|218
1687458000000|2023-06-22 18:20:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|257
1687458300000|2023-06-22 18:25:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|761
1687458600000|2023-06-22 18:30:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|339
1687458900000|2023-06-22 18:35:00|13611.4|13607.4|13609.8|13605.8|13611.4|13607.4|13603.6|13599.6|551
1687459200000|2023-06-22 18:40:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|278
1687459500000|2023-06-22 18:45:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|362
1687459800000|2023-06-22 18:50:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13594.2|13590.2|1195
1687460100000|2023-06-22 18:55:00|13597.3|13593.3|13603.6|13599.6|13606.7|13602.7|13597.3|13593.3|828
1687460400000|2023-06-22 19:00:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13603.6|13599.6|972
1687460700000|2023-06-22 19:05:00|13620.8|13616.8|13612.9|13608.9|13620.8|13616.8|13612.9|13608.9|574
1687461000000|2023-06-22 19:10:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|299
1687461300000|2023-06-22 19:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|239
1687461600000|2023-06-22 19:20:00|13617.6|13613.6|13609.8|13605.8|13619.2|13615.2|13609.8|13605.8|251
1687461900000|2023-06-22 19:25:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|361
1687462200000|2023-06-22 19:30:00|13603.6|13599.6|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|2241
1687462500000|2023-06-22 19:35:00|13597.3|13593.3|13594.2|13590.2|13603.6|13599.6|13594.2|13590.2|1315
1687462800000|2023-06-22 19:40:00|13591.1|13587.1|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|753
1687463100000|2023-06-22 19:45:00|13605.1|13601.1|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|918
1687463400000|2023-06-22 19:50:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13591.1|13587.1|746
1687463700000|2023-06-22 19:55:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|1735
1687464000000|2023-06-22 20:00:00|13606.7|13602.7|13612.9|13608.9|13612.9|13608.9|13606.7|13602.7|1286
1687464300000|2023-06-22 20:05:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|541
1687464600000|2023-06-22 20:10:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|258
1687464900000|2023-06-22 20:15:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|322
1687465200000|2023-06-22 20:20:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|146
1687465500000|2023-06-22 20:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|540
1687465800000|2023-06-22 20:30:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|168
1687466100000|2023-06-22 20:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|99
1687466400000|2023-06-22 20:40:00|13620.8|13616.8|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|200
1687466700000|2023-06-22 20:45:00|13617.6|13613.6|13612.9|13608.9|13617.6|13613.6|13609.8|13605.8|425
1687467000000|2023-06-22 20:50:00|13611.4|13607.4|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|404
1687467300000|2023-06-22 20:55:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|210
1687471200000|2023-06-22 22:00:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13612.9|13608.9|46
1687471500000|2023-06-22 22:05:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|58
1687471800000|2023-06-22 22:10:00|13614.5|13610.5|13612.9|13608.9|13614.5|13610.5|13611.4|13607.4|108
1687472100000|2023-06-22 22:15:00|||||||||2
1687472700000|2023-06-22 22:25:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|8
1687473000000|2023-06-22 22:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|12
1687473300000|2023-06-22 22:35:00|||||||||10
1687473600000|2023-06-22 22:40:00|||||||||1
1687473900000|2023-06-22 22:45:00|||||||||5
1687474200000|2023-06-22 22:50:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|7
1687474500000|2023-06-22 22:55:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|14
1687474800000|2023-06-22 23:00:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|10
1687475100000|2023-06-22 23:05:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|0
1687475400000|2023-06-22 23:10:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|7
1687475700000|2023-06-22 23:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|8
1687476000000|2023-06-22 23:20:00|13620.8|13616.8|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|48
1687476300000|2023-06-22 23:25:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|24
1687476600000|2023-06-22 23:30:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|36
1687476900000|2023-06-22 23:35:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|46
1687477200000|2023-06-22 23:40:00|13625.4|13621.4|13627|13623|13628.6|13624.6|13622.3|13618.3|62
1687477500000|2023-06-22 23:45:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|22
1687477800000|2023-06-22 23:50:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|7
1687478100000|2023-06-22 23:55:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|25
1687478400000|2023-06-23 00:00:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|122
1687478700000|2023-06-23 00:05:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|37
1687479000000|2023-06-23 00:10:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|8
1687479300000|2023-06-23 00:15:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|44
1687479600000|2023-06-23 00:20:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|43
1687479900000|2023-06-23 00:25:00|13633.3|13629.3|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|35
1687480200000|2023-06-23 00:30:00|||||||||33
1687480500000|2023-06-23 00:35:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|43
1687480800000|2023-06-23 00:40:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13627|13623|15
1687481100000|2023-06-23 00:45:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|61
1687481400000|2023-06-23 00:50:00|13627|13623|13625.4|13621.4|13627|13623|13625.4|13621.4|27
1687481700000|2023-06-23 00:55:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|8
1687482000000|2023-06-23 01:00:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|45
1687482300000|2023-06-23 01:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|96
1687482600000|2023-06-23 01:10:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|34
1687482900000|2023-06-23 01:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|41
1687483200000|2023-06-23 01:20:00|13616.1|13612.1|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|31
1687483500000|2023-06-23 01:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1687483800000|2023-06-23 01:30:00|13622.3|13618.3|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|196
1687484100000|2023-06-23 01:35:00|13627|13623|13619.2|13615.2|13627|13623|13619.2|13615.2|29
1687484400000|2023-06-23 01:40:00|13622.3|13618.3|13617.6|13613.6|13622.3|13618.3|13616.1|13612.1|80
1687484700000|2023-06-23 01:45:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|39
1687485000000|2023-06-23 01:50:00|||||||||8
1687485300000|2023-06-23 01:55:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13
1687485600000|2023-06-23 02:00:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|29
1687485900000|2023-06-23 02:05:00|||||||||10
1687486200000|2023-06-23 02:10:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|45
1687486500000|2023-06-23 02:15:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|39
1687486800000|2023-06-23 02:20:00|13628.6|13624.6|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|80
1687487100000|2023-06-23 02:25:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|61
1687487400000|2023-06-23 02:30:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|37
1687487700000|2023-06-23 02:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|61
1687488000000|2023-06-23 02:40:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|23
1687488300000|2023-06-23 02:45:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|48
1687488600000|2023-06-23 02:50:00|||||||||5
1687488900000|2023-06-23 02:55:00|||||||||9
1687489200000|2023-06-23 03:00:00|||||||||6
1687489500000|2023-06-23 03:05:00|||||||||6
1687489800000|2023-06-23 03:10:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|29
1687490100000|2023-06-23 03:15:00|||||||||5
1687490400000|2023-06-23 03:20:00|||||||||2
1687490700000|2023-06-23 03:25:00|||||||||3
1687491000000|2023-06-23 03:30:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|94
1687491300000|2023-06-23 03:35:00|||||||||23
1687491600000|2023-06-23 03:40:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|13
1687491900000|2023-06-23 03:45:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|18
1687492200000|2023-06-23 03:50:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|34
1687492500000|2023-06-23 03:55:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|27
1687492800000|2023-06-23 04:00:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|66
1687493100000|2023-06-23 04:05:00|||||||||24
1687493400000|2023-06-23 04:10:00|13639.5|13635.5|13637.9|13633.9|13639.5|13635.5|13637.9|13633.9|21
1687493700000|2023-06-23 04:15:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|38
1687494000000|2023-06-23 04:20:00|||||||||24
1687494300000|2023-06-23 04:25:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|40
1687494600000|2023-06-23 04:30:00|13642.6|13638.6|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|40
1687494900000|2023-06-23 04:35:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13641.1|13637.1|14
1687495200000|2023-06-23 04:40:00|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|13647.3|13643.3|64
1687495500000|2023-06-23 04:45:00|13644.2|13640.2|13644.2|13640.2|13647.3|13643.3|13644.2|13640.2|32
1687496100000|2023-06-23 04:55:00|||||||||64
1687496400000|2023-06-23 05:00:00|13647.3|13643.3|13647.3|13643.3|13650.4|13646.4|13647.3|13643.3|45
1687496700000|2023-06-23 05:05:00|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|13644.2|13640.2|61
1687497000000|2023-06-23 05:10:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|82
1687497300000|2023-06-23 05:15:00|13644.2|13640.2|13641.1|13637.1|13647.3|13643.3|13641.1|13637.1|106
1687497600000|2023-06-23 05:20:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|59
1687497900000|2023-06-23 05:25:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|23
1687498200000|2023-06-23 05:30:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|53
1687498500000|2023-06-23 05:35:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|22
1687498800000|2023-06-23 05:40:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|31
1687499100000|2023-06-23 05:45:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13634.8|13630.8|26
1687499400000|2023-06-23 05:50:00|13636.4|13632.4|13636.4|13632.4|13637.9|13633.9|13634.8|13630.8|28
1687499700000|2023-06-23 05:55:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|8
1687500000000|2023-06-23 06:00:00|13631.7|13627.7|13636.4|13632.4|13641.1|13637.1|13625.4|13621.4|101
1687500300000|2023-06-23 06:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|37
1687500600000|2023-06-23 06:10:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|48
1687500900000|2023-06-23 06:15:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|60
1687501200000|2023-06-23 06:20:00|13631.7|13627.7|13630.1|13626.1|13634.8|13630.8|13625.4|13621.4|74
1687501500000|2023-06-23 06:25:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13625.4|13621.4|42
1687501800000|2023-06-23 06:30:00|13630.1|13626.1|13625.4|13621.4|13630.1|13626.1|13622.3|13618.3|81
1687502100000|2023-06-23 06:35:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|68
1687502400000|2023-06-23 06:40:00|13623.9|13619.9|13622.3|13618.3|13627|13623|13619.2|13615.2|71
1687502700000|2023-06-23 06:45:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|80
1687503000000|2023-06-23 06:50:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|79
1687503300000|2023-06-23 06:55:00|13617.6|13613.6|13611.4|13607.4|13619.2|13615.2|13609.8|13605.8|132
1687503600000|2023-06-23 07:00:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|258
1687503900000|2023-06-23 07:05:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|146
1687504200000|2023-06-23 07:10:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|191
1687504500000|2023-06-23 07:15:00|13622.3|13618.3|13669.2|13665.2|13669.2|13665.2|13622.3|13618.3|896
1687504800000|2023-06-23 07:20:00|13672.3|13668.3|13687.9|13683.9|13687.9|13683.9|13669.2|13665.2|887
1687505100000|2023-06-23 07:25:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|457
1687505400000|2023-06-23 07:30:00|13694.2|13690.2|13716.1|13712.1|13725.4|13721.4|13694.2|13690.2|1608
1687505700000|2023-06-23 07:35:00|13719.2|13715.2|13719.2|13715.2|13728.6|13724.6|13711.4|13707.4|581
1687506000000|2023-06-23 07:40:00|13716.1|13712.1|13716.1|13712.1|13725.4|13721.4|13712.9|13708.9|467
1687506300000|2023-06-23 07:45:00|13719.2|13715.2|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|343
1687506600000|2023-06-23 07:50:00|13730.1|13726.1|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|307
1687506900000|2023-06-23 07:55:00|13731.7|13727.7|13744.2|13740.2|13747.3|13743.3|13731.7|13727.7|364
1687507200000|2023-06-23 08:00:00|13741.1|13737.1|13734.8|13730.8|13747.3|13743.3|13722.3|13718.3|489
1687507500000|2023-06-23 08:05:00|13736.4|13732.4|13716.1|13712.1|13741.1|13737.1|13709.8|13705.8|954
1687507800000|2023-06-23 08:10:00|13719.2|13715.2|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|184
1687508100000|2023-06-23 08:15:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|279
1687508400000|2023-06-23 08:20:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13722.3|13718.3|266
1687508700000|2023-06-23 08:25:00|13728.6|13724.6|13734.8|13730.8|13734.8|13730.8|13725.4|13721.4|209
1687509000000|2023-06-23 08:30:00|13737.9|13733.9|13734.8|13730.8|13741.1|13737.1|13731.7|13727.7|245
1687509300000|2023-06-23 08:35:00|13731.7|13727.7|13733.3|13729.3|13737.9|13733.9|13728.6|13724.6|131
1687509600000|2023-06-23 08:40:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|180
1687509900000|2023-06-23 08:45:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|176
1687510200000|2023-06-23 08:50:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|92
1687510500000|2023-06-23 08:55:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|189
1687510800000|2023-06-23 09:00:00|13719.2|13715.2|13709.8|13705.8|13722.3|13718.3|13709.8|13705.8|259
1687511100000|2023-06-23 09:05:00|13712.9|13708.9|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|379
1687511400000|2023-06-23 09:10:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|227
1687511700000|2023-06-23 09:15:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|115
1687512000000|2023-06-23 09:20:00|13705.1|13701.1|13712.9|13708.9|13716.1|13712.1|13705.1|13701.1|205
1687512300000|2023-06-23 09:25:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|88
1687512600000|2023-06-23 09:30:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|104
1687512900000|2023-06-23 09:35:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|67
1687513200000|2023-06-23 09:40:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|317
1687513500000|2023-06-23 09:45:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|60
1687513800000|2023-06-23 09:50:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|104
1687514100000|2023-06-23 09:55:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|144
1687514400000|2023-06-23 10:00:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|148
1687514700000|2023-06-23 10:05:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|43
1687515000000|2023-06-23 10:10:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13711.4|13707.4|125
1687515300000|2023-06-23 10:15:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|240
1687515600000|2023-06-23 10:20:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|49
1687515900000|2023-06-23 10:25:00|13709.8|13705.8|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|47
1687516200000|2023-06-23 10:30:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|96
1687516500000|2023-06-23 10:35:00|13705.1|13701.1|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|100
1687516800000|2023-06-23 10:40:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|24
1687517100000|2023-06-23 10:45:00|13705.1|13701.1|13700.4|13696.4|13706.7|13702.7|13698.9|13694.9|138
1687517400000|2023-06-23 10:50:00|13703.6|13699.6|13703.6|13699.6|13703.6|13699.6|13700.4|13696.4|190
1687517700000|2023-06-23 10:55:00|13705.1|13701.1|13706.7|13702.7|13709.8|13705.8|13705.1|13701.1|135
1687518000000|2023-06-23 11:00:00|13709.8|13705.8|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|88
1687518300000|2023-06-23 11:05:00|13711.4|13707.4|13719.2|13715.2|13719.2|13715.2|13709.8|13705.8|86
1687518600000|2023-06-23 11:10:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|193
1687518900000|2023-06-23 11:15:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|100
1687519200000|2023-06-23 11:20:00|13717.6|13713.6|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|147
1687519500000|2023-06-23 11:25:00|13717.6|13713.6|13719.2|13715.2|13722.3|13718.3|13712.9|13708.9|177
1687519800000|2023-06-23 11:30:00|13720.8|13716.8|13725.4|13721.4|13731.7|13727.7|13719.2|13715.2|302
1687520100000|2023-06-23 11:35:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|240
1687520400000|2023-06-23 11:40:00|13717.6|13713.6|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|300
1687520700000|2023-06-23 11:45:00|13714.5|13710.5|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|120
1687521000000|2023-06-23 11:50:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|155
1687521300000|2023-06-23 11:55:00|13719.2|13715.2|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|226
1687521600000|2023-06-23 12:00:00|13717.6|13713.6|13716.1|13712.1|13725.4|13721.4|13716.1|13712.1|333
1687521900000|2023-06-23 12:05:00|13717.6|13713.6|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|1048
1687522200000|2023-06-23 12:10:00|13734.8|13730.8|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|396
1687522500000|2023-06-23 12:15:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|482
1687522800000|2023-06-23 12:20:00|13741.1|13737.1|13769.2|13765.2|13772.3|13768.3|13741.1|13737.1|1315
1687523100000|2023-06-23 12:25:00|13770.8|13766.8|13759.8|13755.8|13775.4|13771.4|13759.8|13755.8|1254
1687523400000|2023-06-23 12:30:00|13756.7|13752.7|13756.7|13752.7|13762.9|13758.9|13750.4|13746.4|666
1687523700000|2023-06-23 12:35:00|13759.8|13755.8|13744.2|13740.2|13759.8|13755.8|13731.7|13727.7|1292
1687524000000|2023-06-23 12:40:00|13747.3|13743.3|13759.8|13755.8|13762.9|13758.9|13737.9|13733.9|758
1687524300000|2023-06-23 12:45:00|13762.9|13758.9|13775.4|13771.4|13781.7|13777.7|13759.8|13755.8|814
1687524600000|2023-06-23 12:50:00|13778.6|13774.6|13769.2|13765.2|13781.7|13777.7|13769.2|13765.2|968
1687524900000|2023-06-23 12:55:00|13772.3|13768.3|13780.1|13776.1|13781.7|13777.7|13769.2|13765.2|895
1687525200000|2023-06-23 13:00:00|13781.7|13777.7|13781.7|13777.7|13791.1|13787.1|13778.6|13774.6|861
1687525500000|2023-06-23 13:05:00|13784.8|13780.8|13778.6|13774.6|13787.9|13783.9|13778.6|13774.6|838
1687525800000|2023-06-23 13:10:00|13781.7|13777.7|13778.6|13774.6|13794.2|13790.2|13778.6|13774.6|879
1687526100000|2023-06-23 13:15:00|13775.4|13771.4|13783.3|13779.3|13787.9|13783.9|13775.4|13771.4|921
1687526400000|2023-06-23 13:20:00|13784.8|13780.8|13794.2|13790.2|13794.2|13790.2|13781.7|13777.7|518
1687526700000|2023-06-23 13:25:00|13797.3|13793.3|13800.4|13796.4|13809.8|13805.8|13794.2|13790.2|961
1687527000000|2023-06-23 13:30:00|13803.6|13799.6|13787.9|13783.9|13809.8|13805.8|13787.9|13783.9|1245
1687527300000|2023-06-23 13:35:00|13784.8|13780.8|13784.8|13780.8|13789.5|13785.5|13775.4|13771.4|997
1687527600000|2023-06-23 13:40:00|13783.3|13779.3|13775.4|13771.4|13784.8|13780.8|13769.2|13765.2|806
1687527900000|2023-06-23 13:45:00|13798.9|13794.9|13769.2|13765.2|13798.9|13794.9|13756.7|13752.7|1541
1687528200000|2023-06-23 13:50:00|13772.3|13768.3|13759.8|13755.8|13775.4|13771.4|13753.6|13749.6|1210
1687528500000|2023-06-23 13:55:00|13756.7|13752.7|13762.9|13758.9|13775.4|13771.4|13753.6|13749.6|727
1687528800000|2023-06-23 14:00:00|13761.4|13757.4|13766.1|13762.1|13769.2|13765.2|13750.4|13746.4|885
1687529100000|2023-06-23 14:05:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13756.7|13752.7|756
1687529400000|2023-06-23 14:10:00|13762.9|13758.9|13769.2|13765.2|13781.7|13777.7|13762.9|13758.9|568
1687529700000|2023-06-23 14:15:00|13766.1|13762.1|13753.6|13749.6|13766.1|13762.1|13750.4|13746.4|1020
1687530000000|2023-06-23 14:20:00|13750.4|13746.4|13753.6|13749.6|13759.8|13755.8|13741.1|13737.1|1325
1687530300000|2023-06-23 14:25:00|13752|13748|13759.8|13755.8|13766.1|13762.1|13747.3|13743.3|1131
1687530600000|2023-06-23 14:30:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|656
1687530900000|2023-06-23 14:35:00|13761.4|13757.4|13747.3|13743.3|13762.9|13758.9|13744.2|13740.2|504
1687531200000|2023-06-23 14:40:00|13750.4|13746.4|13741.1|13737.1|13759.8|13755.8|13741.1|13737.1|751
1687531500000|2023-06-23 14:45:00|13742.6|13738.6|13722.3|13718.3|13744.2|13740.2|13722.3|13718.3|1076
1687531800000|2023-06-23 14:50:00|13719.2|13715.2|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|947
1687532100000|2023-06-23 14:55:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13722.3|13718.3|854
1687532400000|2023-06-23 15:00:00|13725.4|13721.4|13697.3|13693.3|13731.7|13727.7|13694.2|13690.2|717
1687532700000|2023-06-23 15:05:00|13694.2|13690.2|13703.6|13699.6|13706.7|13702.7|13687.9|13683.9|1139
1687533000000|2023-06-23 15:10:00|13705.1|13701.1|13725.4|13721.4|13728.6|13724.6|13703.6|13699.6|653
1687533300000|2023-06-23 15:15:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13716.1|13712.1|403
1687533600000|2023-06-23 15:20:00|13722.3|13718.3|13712.9|13708.9|13722.3|13718.3|13709.8|13705.8|516
1687533900000|2023-06-23 15:25:00|13709.8|13705.8|13719.2|13715.2|13722.3|13718.3|13709.8|13705.8|578
1687534200000|2023-06-23 15:30:00|13722.3|13718.3|13731.7|13727.7|13737.9|13733.9|13719.2|13715.2|602
1687534500000|2023-06-23 15:35:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13719.2|13715.2|422
1687534800000|2023-06-23 15:40:00|13734.8|13730.8|13744.2|13740.2|13744.2|13740.2|13734.8|13730.8|738
1687535100000|2023-06-23 15:45:00|13741.1|13737.1|13725.4|13721.4|13741.1|13737.1|13725.4|13721.4|445
1687535400000|2023-06-23 15:50:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|432
1687535700000|2023-06-23 15:55:00|13725.4|13721.4|13728.6|13724.6|13734.8|13730.8|13722.3|13718.3|431
1687536000000|2023-06-23 16:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|313
1687536300000|2023-06-23 16:05:00|13728.6|13724.6|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|213
1687536600000|2023-06-23 16:10:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|294
1687536900000|2023-06-23 16:15:00|13728.6|13724.6|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|340
1687537200000|2023-06-23 16:20:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|225
1687537500000|2023-06-23 16:25:00|13722.3|13718.3|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|231
1687537800000|2023-06-23 16:30:00|13719.2|13715.2|13712.9|13708.9|13722.3|13718.3|13711.4|13707.4|371
1687538100000|2023-06-23 16:35:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|299
1687538400000|2023-06-23 16:40:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|125
1687538700000|2023-06-23 16:45:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|442
1687539000000|2023-06-23 16:50:00|13703.6|13699.6|13706.7|13702.7|13706.7|13702.7|13703.6|13699.6|135
1687539300000|2023-06-23 16:55:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|225
1687539600000|2023-06-23 17:00:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|274
1687539900000|2023-06-23 17:05:00|13716.1|13712.1|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|138
1687540200000|2023-06-23 17:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|124
1687540500000|2023-06-23 17:15:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|187
1687540800000|2023-06-23 17:20:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|115
1687541100000|2023-06-23 17:25:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|236
1687541400000|2023-06-23 17:30:00|13720.8|13716.8|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|211
1687541700000|2023-06-23 17:35:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|115
1687542000000|2023-06-23 17:40:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|180
1687542300000|2023-06-23 17:45:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13720.8|13716.8|127
1687542600000|2023-06-23 17:50:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|39
1687542900000|2023-06-23 17:55:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|370
1687543200000|2023-06-23 18:00:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|194
1687543500000|2023-06-23 18:05:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|254
1687543800000|2023-06-23 18:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|60
1687544100000|2023-06-23 18:15:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|279
1687544400000|2023-06-23 18:20:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13725.4|13721.4|310
1687544700000|2023-06-23 18:25:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|167
1687545000000|2023-06-23 18:30:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|192
1687545300000|2023-06-23 18:35:00|13722.3|13718.3|13728.6|13724.6|13731.7|13727.7|13722.3|13718.3|364
1687545600000|2023-06-23 18:40:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|277
1687545900000|2023-06-23 18:45:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13728.6|13724.6|310
1687546200000|2023-06-23 18:50:00|13737.9|13733.9|13728.6|13724.6|13737.9|13733.9|13728.6|13724.6|525
1687546500000|2023-06-23 18:55:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|747
1687546800000|2023-06-23 19:00:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|379
1687547100000|2023-06-23 19:05:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|224
1687547400000|2023-06-23 19:10:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13716.1|13712.1|204
1687547700000|2023-06-23 19:15:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|432
1687548000000|2023-06-23 19:20:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|140
1687548300000|2023-06-23 19:25:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|366
1687548600000|2023-06-23 19:30:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|138
1687548900000|2023-06-23 19:35:00|13731.7|13727.7|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|110
1687549200000|2023-06-23 19:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|205
1687549500000|2023-06-23 19:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|826
1687549800000|2023-06-23 19:50:00|13728.6|13724.6|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|458
1687550100000|2023-06-23 19:55:00|13725.4|13721.4|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|1162
1687550400000|2023-06-23 20:00:00|13722.3|13718.3|13741.1|13737.1|13742.6|13738.6|13722.3|13718.3|1615
1687550700000|2023-06-23 20:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|335
1687551000000|2023-06-23 20:10:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|257
1687551300000|2023-06-23 20:15:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|55
1687551600000|2023-06-23 20:20:00|13737.9|13733.9|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|279
1687551900000|2023-06-23 20:25:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|220
1687552200000|2023-06-23 20:30:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|47
1687552500000|2023-06-23 20:35:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|187
1687552800000|2023-06-23 20:40:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|129
1687553100000|2023-06-23 20:45:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|163
1687553400000|2023-06-23 20:50:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13
1687553700000|2023-06-23 20:55:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|230
1687730400000|2023-06-25 22:00:00|13744.2|13740.2|13753.6|13749.6|13755.1|13751.1|13741.1|13737.1|259
1687730700000|2023-06-25 22:05:00|13752|13748|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|133
1687731000000|2023-06-25 22:10:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|38
1687731300000|2023-06-25 22:15:00|13762.9|13758.9|13759.8|13755.8|13764.5|13760.5|13756.7|13752.7|66
1687731600000|2023-06-25 22:20:00|13762.9|13758.9|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|44
1687731900000|2023-06-25 22:25:00|13753.6|13749.6|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|38
1687732200000|2023-06-25 22:30:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|30
1687732500000|2023-06-25 22:35:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|11
1687732800000|2023-06-25 22:40:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|5
1687733100000|2023-06-25 22:45:00|13752|13748|13752|13748|13753.6|13749.6|13750.4|13746.4|16
1687733400000|2023-06-25 22:50:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|6
1687733700000|2023-06-25 22:55:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|37
1687734000000|2023-06-25 23:00:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|15
1687734300000|2023-06-25 23:05:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|10
1687734600000|2023-06-25 23:10:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|25
1687734900000|2023-06-25 23:15:00|13761.4|13757.4|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|14
1687735200000|2023-06-25 23:20:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|10
1687735500000|2023-06-25 23:25:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|1
1687735800000|2023-06-25 23:30:00|13759.8|13755.8|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|34
1687736100000|2023-06-25 23:35:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|30
1687736400000|2023-06-25 23:40:00|||||||||4
1687736700000|2023-06-25 23:45:00|13769.2|13765.2|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|29
1687737000000|2023-06-25 23:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|4
1687737300000|2023-06-25 23:55:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|29
1687737600000|2023-06-26 00:00:00|13762.9|13758.9|13762.9|13758.9|13769.2|13765.2|13759.8|13755.8|48
1687737900000|2023-06-26 00:05:00|13764.5|13760.5|13775.4|13771.4|13775.4|13771.4|13762.9|13758.9|104
1687738200000|2023-06-26 00:10:00|13773.9|13769.9|13767.6|13763.6|13778.6|13774.6|13766.1|13762.1|153
1687738500000|2023-06-26 00:15:00|13769.2|13765.2|13762.9|13758.9|13772.3|13768.3|13762.9|13758.9|110
1687738800000|2023-06-26 00:20:00|13764.5|13760.5|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|62
1687739100000|2023-06-26 00:25:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|35
1687739400000|2023-06-26 00:30:00|13766.1|13762.1|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|21
1687739700000|2023-06-26 00:35:00|13762.9|13758.9|13762.9|13758.9|13764.5|13760.5|13762.9|13758.9|11
1687740000000|2023-06-26 00:40:00|13759.8|13755.8|13762.9|13758.9|13766.1|13762.1|13759.8|13755.8|59
1687740300000|2023-06-26 00:45:00|||||||||9
1687740600000|2023-06-26 00:50:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|58
1687740900000|2023-06-26 00:55:00|13761.4|13757.4|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|71
1687741200000|2023-06-26 01:00:00|13766.1|13762.1|13762.9|13758.9|13766.1|13762.1|13762.9|13758.9|81
1687741500000|2023-06-26 01:05:00|||||||||10
1687741800000|2023-06-26 01:10:00|13759.8|13755.8|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|82
1687742100000|2023-06-26 01:15:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|16
1687742400000|2023-06-26 01:20:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13747.3|13743.3|129
1687742700000|2023-06-26 01:25:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|87
1687743000000|2023-06-26 01:30:00|||||||||5
1687743300000|2023-06-26 01:35:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|24
1687743600000|2023-06-26 01:40:00|13748.9|13744.9|13753.6|13749.6|13756.7|13752.7|13748.9|13744.9|41
1687743900000|2023-06-26 01:45:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|36
1687744200000|2023-06-26 01:50:00|||||||||10
1687744500000|2023-06-26 01:55:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|23
1687744800000|2023-06-26 02:00:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|48
1687745100000|2023-06-26 02:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|75
1687745400000|2023-06-26 02:10:00|13741.1|13737.1|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|103
1687745700000|2023-06-26 02:15:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|68
1687746000000|2023-06-26 02:20:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|15
1687746300000|2023-06-26 02:25:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|36
1687746600000|2023-06-26 02:30:00|||||||||30
1687746900000|2023-06-26 02:35:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|18
1687747200000|2023-06-26 02:40:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13747.3|13743.3|54
1687747500000|2023-06-26 02:45:00|13747.3|13743.3|13747.3|13743.3|13748.9|13744.9|13747.3|13743.3|13
1687747800000|2023-06-26 02:50:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|26
1687748100000|2023-06-26 02:55:00|||||||||4
1687748400000|2023-06-26 03:00:00|13745.8|13741.8|13747.3|13743.3|13748.9|13744.9|13744.2|13740.2|46
1687748700000|2023-06-26 03:05:00|||||||||6
1687749000000|2023-06-26 03:10:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|9
1687749300000|2023-06-26 03:15:00|||||||||4
1687749600000|2023-06-26 03:20:00|||||||||4
1687749900000|2023-06-26 03:25:00|13750.4|13746.4|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|24
1687750200000|2023-06-26 03:30:00|||||||||43
1687750500000|2023-06-26 03:35:00|||||||||15
1687750800000|2023-06-26 03:40:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13742.6|13738.6|67
1687751100000|2023-06-26 03:45:00|||||||||16
1687751400000|2023-06-26 03:50:00|13741.1|13737.1|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|56
1687751700000|2023-06-26 03:55:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13
1687752000000|2023-06-26 04:00:00|||||||||8
1687752300000|2023-06-26 04:05:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13748.9|13744.9|40
1687752600000|2023-06-26 04:10:00|||||||||2
1687752900000|2023-06-26 04:15:00|||||||||1
1687753200000|2023-06-26 04:20:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|28
1687753500000|2023-06-26 04:25:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|4
1687753800000|2023-06-26 04:30:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|12
1687754100000|2023-06-26 04:35:00|||||||||26
1687754400000|2023-06-26 04:40:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|38
1687754700000|2023-06-26 04:45:00|||||||||20
1687755000000|2023-06-26 04:50:00|||||||||14
1687755300000|2023-06-26 04:55:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|52
1687755600000|2023-06-26 05:00:00|||||||||4
1687755900000|2023-06-26 05:05:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|10
1687756200000|2023-06-26 05:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|16
1687756500000|2023-06-26 05:15:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|23
1687756800000|2023-06-26 05:20:00|13756.7|13752.7|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|17
1687757100000|2023-06-26 05:25:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13756.7|13752.7|18
1687757400000|2023-06-26 05:30:00|13758.3|13754.3|13759.8|13755.8|13759.8|13755.8|13758.3|13754.3|10
1687757700000|2023-06-26 05:35:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13
1687758000000|2023-06-26 05:40:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13766.1|13762.1|154
1687758300000|2023-06-26 05:45:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13762.9|13758.9|55
1687758600000|2023-06-26 05:50:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|9
1687758900000|2023-06-26 05:55:00|13767.6|13763.6|13766.1|13762.1|13767.6|13763.6|13766.1|13762.1|21
1687759200000|2023-06-26 06:00:00|13772.3|13768.3|13769.2|13765.2|13777|13773|13766.1|13762.1|177
1687759500000|2023-06-26 06:05:00|13767.6|13763.6|13759.8|13755.8|13767.6|13763.6|13756.7|13752.7|76
1687759800000|2023-06-26 06:10:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|74
1687760100000|2023-06-26 06:15:00|13758.3|13754.3|13753.6|13749.6|13759.8|13755.8|13752|13748|96
1687760400000|2023-06-26 06:20:00|13756.7|13752.7|13748.9|13744.9|13756.7|13752.7|13747.3|13743.3|58
1687760700000|2023-06-26 06:25:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13744.2|13740.2|74
1687761000000|2023-06-26 06:30:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|47
1687761300000|2023-06-26 06:35:00|13752|13748|13748.9|13744.9|13755.1|13751.1|13748.9|13744.9|43
1687761600000|2023-06-26 06:40:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|88
1687761900000|2023-06-26 06:45:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13747.3|13743.3|47
1687762200000|2023-06-26 06:50:00|13748.9|13744.9|13750.4|13746.4|13750.4|13746.4|13744.2|13740.2|59
1687762500000|2023-06-26 06:55:00|13753.6|13749.6|13747.3|13743.3|13753.6|13749.6|13744.2|13740.2|57
1687762800000|2023-06-26 07:00:00|13744.2|13740.2|13756.7|13752.7|13759.8|13755.8|13744.2|13740.2|185
1687763100000|2023-06-26 07:05:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13750.4|13746.4|139
1687763400000|2023-06-26 07:10:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|252
1687763700000|2023-06-26 07:15:00|13772.3|13768.3|13775.4|13771.4|13775.4|13771.4|13766.1|13762.1|244
1687764000000|2023-06-26 07:20:00|13772.3|13768.3|13769.2|13765.2|13775.4|13771.4|13766.1|13762.1|161
1687764300000|2023-06-26 07:25:00|13766.1|13762.1|13781.7|13777.7|13781.7|13777.7|13766.1|13762.1|260
1687764600000|2023-06-26 07:30:00|13775.4|13771.4|13806.7|13802.7|13809.8|13805.8|13775.4|13771.4|515
1687764900000|2023-06-26 07:35:00|13809.8|13805.8|13812.9|13808.9|13822.3|13818.3|13809.8|13805.8|576
1687765200000|2023-06-26 07:40:00|13814.5|13810.5|13800.4|13796.4|13814.5|13810.5|13797.3|13793.3|321
1687765500000|2023-06-26 07:45:00|13797.3|13793.3|13789.5|13785.5|13797.3|13793.3|13787.9|13783.9|206
1687765800000|2023-06-26 07:50:00|13791.1|13787.1|13794.2|13790.2|13800.4|13796.4|13791.1|13787.1|141
1687766100000|2023-06-26 07:55:00|13791.1|13787.1|13794.2|13790.2|13794.2|13790.2|13784.8|13780.8|226
1687766400000|2023-06-26 08:00:00|13795.8|13791.8|13806.7|13802.7|13816.1|13812.1|13795.8|13791.8|647
1687766700000|2023-06-26 08:05:00|13808.3|13804.3|13822.3|13818.3|13825.4|13821.4|13806.7|13802.7|407
1687767000000|2023-06-26 08:10:00|13820.8|13816.8|13828.6|13824.6|13828.6|13824.6|13819.2|13815.2|417
1687767300000|2023-06-26 08:15:00|13825.4|13821.4|13831.7|13827.7|13837.9|13833.9|13825.4|13821.4|563
1687767600000|2023-06-26 08:20:00|13833.3|13829.3|13831.7|13827.7|13841.1|13837.1|13828.6|13824.6|632
1687767900000|2023-06-26 08:25:00|13828.6|13824.6|13841.1|13837.1|13841.1|13837.1|13828.6|13824.6|165
1687768200000|2023-06-26 08:30:00|13844.2|13840.2|13831.7|13827.7|13844.2|13840.2|13828.6|13824.6|211
1687768500000|2023-06-26 08:35:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|341
1687768800000|2023-06-26 08:40:00|13827|13823|13834.8|13830.8|13836.4|13832.4|13825.4|13821.4|219
1687769100000|2023-06-26 08:45:00|13831.7|13827.7|13841.1|13837.1|13842.6|13838.6|13831.7|13827.7|214
1687769400000|2023-06-26 08:50:00|13842.6|13838.6|13841.1|13837.1|13844.2|13840.2|13841.1|13837.1|129
1687769700000|2023-06-26 08:55:00|13844.2|13840.2|13834.8|13830.8|13847.3|13843.3|13834.8|13830.8|155
1687770000000|2023-06-26 09:00:00|13837.9|13833.9|13831.7|13827.7|13837.9|13833.9|13831.7|13827.7|244
1687770300000|2023-06-26 09:05:00|13828.6|13824.6|13831.7|13827.7|13831.7|13827.7|13828.6|13824.6|196
1687770600000|2023-06-26 09:10:00|13833.3|13829.3|13831.7|13827.7|13834.8|13830.8|13828.6|13824.6|124
1687770900000|2023-06-26 09:15:00|13830.1|13826.1|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|206
1687771200000|2023-06-26 09:20:00|13822.3|13818.3|13825.4|13821.4|13831.7|13827.7|13822.3|13818.3|351
1687771500000|2023-06-26 09:25:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13816.1|13812.1|196
1687771800000|2023-06-26 09:30:00|13819.2|13815.2|13816.1|13812.1|13825.4|13821.4|13816.1|13812.1|413
1687772100000|2023-06-26 09:35:00|13812.9|13808.9|13816.1|13812.1|13816.1|13812.1|13806.7|13802.7|145
1687772400000|2023-06-26 09:40:00|13812.9|13808.9|13812.9|13808.9|13816.1|13812.1|13812.9|13808.9|113
1687772700000|2023-06-26 09:45:00|13816.1|13812.1|13809.8|13805.8|13816.1|13812.1|13809.8|13805.8|92
1687773000000|2023-06-26 09:50:00|13812.9|13808.9|13812.9|13808.9|13812.9|13808.9|13806.7|13802.7|250
1687773300000|2023-06-26 09:55:00|13809.8|13805.8|13819.2|13815.2|13819.2|13815.2|13809.8|13805.8|611
1687773600000|2023-06-26 10:00:00|13820.8|13816.8|13819.2|13815.2|13820.8|13816.8|13809.8|13805.8|102
1687773900000|2023-06-26 10:05:00|13820.8|13816.8|13825.4|13821.4|13825.4|13821.4|13820.8|13816.8|135
1687774200000|2023-06-26 10:10:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13819.2|13815.2|470
1687774500000|2023-06-26 10:15:00|13823.9|13819.9|13825.4|13821.4|13825.4|13821.4|13819.2|13815.2|99
1687774800000|2023-06-26 10:20:00|13822.3|13818.3|13822.3|13818.3|13825.4|13821.4|13819.2|13815.2|84
1687775100000|2023-06-26 10:25:00|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|13825.4|13821.4|56
1687775400000|2023-06-26 10:30:00|13827|13823|13828.6|13824.6|13828.6|13824.6|13825.4|13821.4|198
1687775700000|2023-06-26 10:35:00|13831.7|13827.7|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|114
1687776000000|2023-06-26 10:40:00|13831.7|13827.7|13828.6|13824.6|13834.8|13830.8|13828.6|13824.6|105
1687776300000|2023-06-26 10:45:00|13827|13823|13828.6|13824.6|13834.8|13830.8|13827|13823|263
1687776600000|2023-06-26 10:50:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13828.6|13824.6|292
1687776900000|2023-06-26 10:55:00|13837.9|13833.9|13834.8|13830.8|13841.1|13837.1|13834.8|13830.8|106
1687777200000|2023-06-26 11:00:00|13836.4|13832.4|13831.7|13827.7|13837.9|13833.9|13828.6|13824.6|200
1687777500000|2023-06-26 11:05:00|13833.3|13829.3|13837.9|13833.9|13837.9|13833.9|13831.7|13827.7|71
1687777800000|2023-06-26 11:10:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13831.7|13827.7|119
1687778100000|2023-06-26 11:15:00|13837.9|13833.9|13834.8|13830.8|13837.9|13833.9|13834.8|13830.8|88
1687778400000|2023-06-26 11:20:00|13831.7|13827.7|13834.8|13830.8|13837.9|13833.9|13831.7|13827.7|251
1687778700000|2023-06-26 11:25:00|13836.4|13832.4|13831.7|13827.7|13841.1|13837.1|13831.7|13827.7|336
1687779000000|2023-06-26 11:30:00|13834.8|13830.8|13834.8|13830.8|13834.8|13830.8|13828.6|13824.6|329
1687779300000|2023-06-26 11:35:00|13837.9|13833.9|13839.5|13835.5|13841.1|13837.1|13837.9|13833.9|282
1687779600000|2023-06-26 11:40:00|13841.1|13837.1|13828.6|13824.6|13844.2|13840.2|13828.6|13824.6|251
1687779900000|2023-06-26 11:45:00|13825.4|13821.4|13831.7|13827.7|13831.7|13827.7|13823.9|13819.9|404
1687780200000|2023-06-26 11:50:00|13828.6|13824.6|13825.4|13821.4|13831.7|13827.7|13825.4|13821.4|574
1687780500000|2023-06-26 11:55:00|13828.6|13824.6|13825.4|13821.4|13828.6|13824.6|13822.3|13818.3|423
1687780800000|2023-06-26 12:00:00|13823.9|13819.9|13806.7|13802.7|13823.9|13819.9|13803.6|13799.6|665
1687781100000|2023-06-26 12:05:00|13809.8|13805.8|13800.4|13796.4|13809.8|13805.8|13800.4|13796.4|433
1687781400000|2023-06-26 12:10:00|13797.3|13793.3|13797.3|13793.3|13797.3|13793.3|13784.8|13780.8|546
1687781700000|2023-06-26 12:15:00|13800.4|13796.4|13800.4|13796.4|13806.7|13802.7|13797.3|13793.3|558
1687782000000|2023-06-26 12:20:00|13797.3|13793.3|13837.9|13833.9|13837.9|13833.9|13794.2|13790.2|997
1687782300000|2023-06-26 12:25:00|13836.4|13832.4|13847.3|13843.3|13850.4|13846.4|13836.4|13832.4|1008
1687782600000|2023-06-26 12:30:00|13850.4|13846.4|13837.9|13833.9|13853.6|13849.6|13834.8|13830.8|1138
1687782900000|2023-06-26 12:35:00|13841.1|13837.1|13828.6|13824.6|13844.2|13840.2|13828.6|13824.6|665
1687783200000|2023-06-26 12:40:00|13831.7|13827.7|13837.9|13833.9|13837.9|13833.9|13825.4|13821.4|340
1687783500000|2023-06-26 12:45:00|13834.8|13830.8|13828.6|13824.6|13834.8|13830.8|13825.4|13821.4|526
1687783800000|2023-06-26 12:50:00|13831.7|13827.7|13833.3|13829.3|13841.1|13837.1|13831.7|13827.7|562
1687784100000|2023-06-26 12:55:00|13834.8|13830.8|13828.6|13824.6|13837.9|13833.9|13828.6|13824.6|694
1687784400000|2023-06-26 13:00:00|13827|13823|13812.9|13808.9|13828.6|13824.6|13812.9|13808.9|657
1687784700000|2023-06-26 13:05:00|13816.1|13812.1|13803.6|13799.6|13816.1|13812.1|13800.4|13796.4|601
1687785000000|2023-06-26 13:10:00|13806.7|13802.7|13787.9|13783.9|13812.9|13808.9|13787.9|13783.9|669
1687785300000|2023-06-26 13:15:00|13789.5|13785.5|13766.1|13762.1|13789.5|13785.5|13766.1|13762.1|888
1687785600000|2023-06-26 13:20:00|13769.2|13765.2|13766.1|13762.1|13772.3|13768.3|13753.6|13749.6|852
1687785900000|2023-06-26 13:25:00|13762.9|13758.9|13759.8|13755.8|13766.1|13762.1|13750.4|13746.4|1214
1687786200000|2023-06-26 13:30:00|13756.7|13752.7|13725.4|13721.4|13759.8|13755.8|13719.2|13715.2|1365
1687786500000|2023-06-26 13:35:00|13723.9|13719.9|13722.3|13718.3|13731.7|13727.7|13709.8|13705.8|1542
1687786800000|2023-06-26 13:40:00|13725.4|13721.4|13720.8|13716.8|13731.7|13727.7|13719.2|13715.2|1204
1687787100000|2023-06-26 13:45:00|13719.2|13715.2|13731.7|13727.7|13731.7|13727.7|13709.8|13705.8|1099
1687787400000|2023-06-26 13:50:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13716.1|13712.1|625
1687787700000|2023-06-26 13:55:00|13734.8|13730.8|13741.1|13737.1|13747.3|13743.3|13731.7|13727.7|857
1687788000000|2023-06-26 14:00:00|13737.9|13733.9|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|931
1687788300000|2023-06-26 14:05:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13725.4|13721.4|471
1687788600000|2023-06-26 14:10:00|13744.2|13740.2|13734.8|13730.8|13750.4|13746.4|13731.7|13727.7|772
1687788900000|2023-06-26 14:15:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13722.3|13718.3|833
1687789200000|2023-06-26 14:20:00|13741.1|13737.1|13742.6|13738.6|13744.2|13740.2|13728.6|13724.6|691
1687789500000|2023-06-26 14:25:00|13741.1|13737.1|13744.2|13740.2|13748.9|13744.9|13734.8|13730.8|627
1687789800000|2023-06-26 14:30:00|13741.1|13737.1|13741.1|13737.1|13750.4|13746.4|13734.8|13730.8|522
1687790100000|2023-06-26 14:35:00|13737.9|13733.9|13748.9|13744.9|13753.6|13749.6|13737.9|13733.9|631
1687790400000|2023-06-26 14:40:00|13750.4|13746.4|13741.1|13737.1|13756.7|13752.7|13734.8|13730.8|787
1687790700000|2023-06-26 14:45:00|13739.5|13735.5|13741.1|13737.1|13744.2|13740.2|13733.3|13729.3|460
1687791000000|2023-06-26 14:50:00|13744.2|13740.2|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|890
1687791300000|2023-06-26 14:55:00|13725.4|13721.4|13725.4|13721.4|13727|13723|13706.7|13702.7|1217
1687791600000|2023-06-26 15:00:00|13728.6|13724.6|13762.9|13758.9|13762.9|13758.9|13728.6|13724.6|828
1687791900000|2023-06-26 15:05:00|13766.1|13762.1|13766.1|13762.1|13781.7|13777.7|13762.9|13758.9|1184
1687792200000|2023-06-26 15:10:00|13764.5|13760.5|13762.9|13758.9|13769.2|13765.2|13750.4|13746.4|556
1687792500000|2023-06-26 15:15:00|13759.8|13755.8|13775.4|13771.4|13778.6|13774.6|13756.7|13752.7|557
1687792800000|2023-06-26 15:20:00|13778.6|13774.6|13784.8|13780.8|13787.9|13783.9|13773.9|13769.9|775
1687793100000|2023-06-26 15:25:00|13781.7|13777.7|13778.6|13774.6|13784.8|13780.8|13775.4|13771.4|619
1687793400000|2023-06-26 15:30:00|13780.1|13776.1|13762.9|13758.9|13781.7|13777.7|13759.8|13755.8|569
1687793700000|2023-06-26 15:35:00|13759.8|13755.8|13762.9|13758.9|13764.5|13760.5|13756.7|13752.7|368
1687794000000|2023-06-26 15:40:00|13759.8|13755.8|13766.1|13762.1|13769.2|13765.2|13756.7|13752.7|456
1687794300000|2023-06-26 15:45:00|13769.2|13765.2|13772.3|13768.3|13775.4|13771.4|13769.2|13765.2|448
1687794600000|2023-06-26 15:50:00|13775.4|13771.4|13750.4|13746.4|13775.4|13771.4|13750.4|13746.4|516
1687794900000|2023-06-26 15:55:00|13748.9|13744.9|13747.3|13743.3|13756.7|13752.7|13747.3|13743.3|507
1687795200000|2023-06-26 16:00:00|13745.8|13741.8|13737.9|13733.9|13745.8|13741.8|13734.8|13730.8|668
1687795500000|2023-06-26 16:05:00|13739.5|13735.5|13747.3|13743.3|13750.4|13746.4|13737.9|13733.9|574
1687795800000|2023-06-26 16:10:00|13748.9|13744.9|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|517
1687796100000|2023-06-26 16:15:00|13744.2|13740.2|13737.9|13733.9|13747.3|13743.3|13734.8|13730.8|269
1687796400000|2023-06-26 16:20:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13734.8|13730.8|440
1687796700000|2023-06-26 16:25:00|13734.8|13730.8|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|781
1687797000000|2023-06-26 16:30:00|13725.4|13721.4|13722.3|13718.3|13728.6|13724.6|13722.3|13718.3|332
1687797300000|2023-06-26 16:35:00|13723.9|13719.9|13725.4|13721.4|13731.7|13727.7|13722.3|13718.3|379
1687797600000|2023-06-26 16:40:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13725.4|13721.4|335
1687797900000|2023-06-26 16:45:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|211
1687798200000|2023-06-26 16:50:00|13728.6|13724.6|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|106
1687798500000|2023-06-26 16:55:00|13741.1|13737.1|13737.9|13733.9|13742.6|13738.6|13734.8|13730.8|213
1687798800000|2023-06-26 17:00:00|13741.1|13737.1|13737.9|13733.9|13745.8|13741.8|13736.4|13732.4|382
1687799100000|2023-06-26 17:05:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13728.6|13724.6|258
1687799400000|2023-06-26 17:10:00|13748.9|13744.9|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|417
1687799700000|2023-06-26 17:15:00|13737.9|13733.9|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|177
1687800000000|2023-06-26 17:20:00|13734.8|13730.8|13737.9|13733.9|13739.5|13735.5|13728.6|13724.6|245
1687800300000|2023-06-26 17:25:00|13741.1|13737.1|13731.7|13727.7|13744.2|13740.2|13728.6|13724.6|359
1687800600000|2023-06-26 17:30:00|13728.6|13724.6|13734.8|13730.8|13736.4|13732.4|13722.3|13718.3|520
1687800900000|2023-06-26 17:35:00|13736.4|13732.4|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|333
1687801200000|2023-06-26 17:40:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|353
1687801500000|2023-06-26 17:45:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|208
1687801800000|2023-06-26 17:50:00|13736.4|13732.4|13741.1|13737.1|13744.2|13740.2|13736.4|13732.4|245
1687802100000|2023-06-26 17:55:00|13737.9|13733.9|13737.9|13733.9|13744.2|13740.2|13736.4|13732.4|339
1687802400000|2023-06-26 18:00:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|152
1687802700000|2023-06-26 18:05:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13741.1|13737.1|143
1687803000000|2023-06-26 18:10:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13741.1|13737.1|243
1687803300000|2023-06-26 18:15:00|13750.4|13746.4|13756.7|13752.7|13756.7|13752.7|13747.3|13743.3|267
1687803600000|2023-06-26 18:20:00|13753.6|13749.6|13762.9|13758.9|13762.9|13758.9|13753.6|13749.6|386
1687803900000|2023-06-26 18:25:00|13759.8|13755.8|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|423
1687804200000|2023-06-26 18:30:00|13759.8|13755.8|13753.6|13749.6|13761.4|13757.4|13753.6|13749.6|151
1687804500000|2023-06-26 18:35:00|13750.4|13746.4|13744.2|13740.2|13753.6|13749.6|13737.9|13733.9|450
1687804800000|2023-06-26 18:40:00|13747.3|13743.3|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|472
1687805100000|2023-06-26 18:45:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13737.9|13733.9|354
1687805400000|2023-06-26 18:50:00|13747.3|13743.3|13736.4|13732.4|13750.4|13746.4|13734.8|13730.8|1239
1687805700000|2023-06-26 18:55:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|908
1687806000000|2023-06-26 19:00:00|13733.3|13729.3|13734.8|13730.8|13737.9|13733.9|13728.6|13724.6|1311
1687806300000|2023-06-26 19:05:00|13731.7|13727.7|13722.3|13718.3|13731.7|13727.7|13722.3|13718.3|805
1687806600000|2023-06-26 19:10:00|13725.4|13721.4|13728.6|13724.6|13731.7|13727.7|13719.2|13715.2|298
1687806900000|2023-06-26 19:15:00|13727|13723|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|190
1687807200000|2023-06-26 19:20:00|13727|13723|13728.6|13724.6|13731.7|13727.7|13725.4|13721.4|476
1687807500000|2023-06-26 19:25:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|497
1687807800000|2023-06-26 19:30:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13722.3|13718.3|365
1687808100000|2023-06-26 19:35:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13725.4|13721.4|657
1687808400000|2023-06-26 19:40:00|13730.1|13726.1|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|118
1687808700000|2023-06-26 19:45:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|511
1687809000000|2023-06-26 19:50:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|377
1687809300000|2023-06-26 19:55:00|13725.4|13721.4|13741.1|13737.1|13741.1|13737.1|13725.4|13721.4|1689
1687809600000|2023-06-26 20:00:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13734.8|13730.8|1338
1687809900000|2023-06-26 20:05:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|362
1687810200000|2023-06-26 20:10:00|13741.1|13737.1|13737.9|13733.9|13741.1|13737.1|13737.9|13733.9|193
1687810500000|2023-06-26 20:15:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|254
1687810800000|2023-06-26 20:20:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|103
1687811100000|2023-06-26 20:25:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|357
1687811400000|2023-06-26 20:30:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13733.3|13729.3|81
1687811700000|2023-06-26 20:35:00|||||||||132
1687812000000|2023-06-26 20:40:00|13731.7|13727.7|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|315
1687812300000|2023-06-26 20:45:00|13733.3|13729.3|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|128
1687812600000|2023-06-26 20:50:00|||||||||123
1687812900000|2023-06-26 20:55:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13730.1|13726.1|187
1687816800000|2023-06-26 22:00:00|13734.8|13730.8|13734.8|13730.8|13737.9|13733.9|13734.8|13730.8|41
1687817100000|2023-06-26 22:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|24
1687817400000|2023-06-26 22:10:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|29
1687817700000|2023-06-26 22:15:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|12
1687818300000|2023-06-26 22:25:00|||||||||1
1687818600000|2023-06-26 22:30:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|20
1687818900000|2023-06-26 22:35:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|10
1687819200000|2023-06-26 22:40:00|||||||||18
1687819500000|2023-06-26 22:45:00|||||||||3
1687819800000|2023-06-26 22:50:00|13733.3|13729.3|13731.7|13727.7|13733.3|13729.3|13731.7|13727.7|0
1687820100000|2023-06-26 22:55:00|13733.3|13729.3|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|24
1687820400000|2023-06-26 23:00:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|15
1687820700000|2023-06-26 23:05:00|||||||||4
1687821000000|2023-06-26 23:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|27
1687821300000|2023-06-26 23:15:00|||||||||2
1687821600000|2023-06-26 23:20:00|||||||||1
1687821900000|2023-06-26 23:25:00|13728.6|13724.6|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|53
1687822200000|2023-06-26 23:30:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|24
1687822500000|2023-06-26 23:35:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|23
1687822800000|2023-06-26 23:40:00|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|13733.3|13729.3|14
1687823100000|2023-06-26 23:45:00|13731.7|13727.7|13733.3|13729.3|13734.8|13730.8|13731.7|13727.7|28
1687823400000|2023-06-26 23:50:00|13731.7|13727.7|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|2
1687823700000|2023-06-26 23:55:00|||||||||1
1687824000000|2023-06-27 00:00:00|13733.3|13729.3|13741.1|13737.1|13741.1|13737.1|13731.7|13727.7|166
1687824300000|2023-06-27 00:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|93
1687824600000|2023-06-27 00:10:00|13748.9|13744.9|13744.2|13740.2|13748.9|13744.9|13744.2|13740.2|24
1687824900000|2023-06-27 00:15:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|49
1687825200000|2023-06-27 00:20:00|13741.1|13737.1|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|67
1687825500000|2023-06-27 00:25:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|10
1687825800000|2023-06-27 00:30:00|||||||||8
1687826100000|2023-06-27 00:35:00|||||||||14
1687826400000|2023-06-27 00:40:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|19
1687826700000|2023-06-27 00:45:00|||||||||13
1687827000000|2023-06-27 00:50:00|13742.6|13738.6|13741.1|13737.1|13744.2|13740.2|13741.1|13737.1|30
1687827300000|2023-06-27 00:55:00|13744.2|13740.2|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|109
1687827600000|2023-06-27 01:00:00|13741.1|13737.1|13747.3|13743.3|13747.3|13743.3|13741.1|13737.1|35
1687827900000|2023-06-27 01:05:00|13744.2|13740.2|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|47
1687828200000|2023-06-27 01:10:00|||||||||5
1687828500000|2023-06-27 01:15:00|13745.8|13741.8|13744.2|13740.2|13745.8|13741.8|13744.2|13740.2|17
1687828800000|2023-06-27 01:20:00|13741.1|13737.1|13741.1|13737.1|13744.2|13740.2|13737.9|13733.9|60
1687829400000|2023-06-27 01:30:00|13739.5|13735.5|13737.9|13733.9|13739.5|13735.5|13737.9|13733.9|41
1687829700000|2023-06-27 01:35:00|||||||||6
1687830000000|2023-06-27 01:40:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|81
1687830300000|2023-06-27 01:45:00|||||||||32
1687830600000|2023-06-27 01:50:00|13737.9|13733.9|13725.4|13721.4|13737.9|13733.9|13725.4|13721.4|157
1687830900000|2023-06-27 01:55:00|13722.3|13718.3|13725.4|13721.4|13725.4|13721.4|13722.3|13718.3|61
1687831200000|2023-06-27 02:00:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|85
1687831500000|2023-06-27 02:05:00|13720.8|13716.8|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|33
1687831800000|2023-06-27 02:10:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|56
1687832100000|2023-06-27 02:15:00|13719.2|13715.2|13725.4|13721.4|13725.4|13721.4|13719.2|13715.2|23
1687832400000|2023-06-27 02:20:00|13722.3|13718.3|13716.1|13712.1|13722.3|13718.3|13712.9|13708.9|297
1687833000000|2023-06-27 02:30:00|||||||||13
1687833600000|2023-06-27 02:40:00|||||||||4
1687833900000|2023-06-27 02:45:00|13712.9|13708.9|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|51
1687834200000|2023-06-27 02:50:00|||||||||22
1687834500000|2023-06-27 02:55:00|||||||||6
1687834800000|2023-06-27 03:00:00|13717.6|13713.6|13716.1|13712.1|13717.6|13713.6|13712.9|13708.9|78
1687835100000|2023-06-27 03:05:00|||||||||26
1687835400000|2023-06-27 03:10:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|12
1687835700000|2023-06-27 03:15:00|13709.8|13705.8|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|127
1687836000000|2023-06-27 03:20:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13712.9|13708.9|75
1687836300000|2023-06-27 03:25:00|||||||||6
1687836600000|2023-06-27 03:30:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13714.5|13710.5|50
1687836900000|2023-06-27 03:35:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|56
1687837200000|2023-06-27 03:40:00|13719.2|13715.2|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|79
1687837500000|2023-06-27 03:45:00|13716.1|13712.1|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|94
1687837800000|2023-06-27 03:50:00|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|13722.3|13718.3|8
1687838100000|2023-06-27 03:55:00|||||||||80
1687838400000|2023-06-27 04:00:00|||||||||1
1687838700000|2023-06-27 04:05:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13722.3|13718.3|115
1687839000000|2023-06-27 04:10:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|48
1687839300000|2023-06-27 04:15:00|||||||||1
1687839600000|2023-06-27 04:20:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|28
1687839900000|2023-06-27 04:25:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|119
1687840200000|2023-06-27 04:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|52
1687840500000|2023-06-27 04:35:00|13706.7|13702.7|13712.9|13708.9|13712.9|13708.9|13706.7|13702.7|77
1687840800000|2023-06-27 04:40:00|||||||||2
1687841100000|2023-06-27 04:45:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|27
1687841400000|2023-06-27 04:50:00|||||||||4
1687841700000|2023-06-27 04:55:00|||||||||6
1687842000000|2023-06-27 05:00:00|||||||||4
1687842300000|2023-06-27 05:05:00|||||||||5
1687842600000|2023-06-27 05:10:00|13711.4|13707.4|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|26
1687842900000|2023-06-27 05:15:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|88
1687843200000|2023-06-27 05:20:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|76
1687843500000|2023-06-27 05:25:00|||||||||17
1687843800000|2023-06-27 05:30:00|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|13709.8|13705.8|15
1687844100000|2023-06-27 05:35:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|51
1687844400000|2023-06-27 05:40:00|||||||||25
1687844700000|2023-06-27 05:45:00|||||||||20
1687845000000|2023-06-27 05:50:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13703.6|13699.6|304
1687845300000|2023-06-27 05:55:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|57
1687845600000|2023-06-27 06:00:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|192
1687845900000|2023-06-27 06:05:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|49
1687846200000|2023-06-27 06:10:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13697.3|13693.3|101
1687846500000|2023-06-27 06:15:00|13698.9|13694.9|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|100
1687846800000|2023-06-27 06:20:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|138
1687847100000|2023-06-27 06:25:00|13706.7|13702.7|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|137
1687847400000|2023-06-27 06:30:00|13702|13698|13712.9|13708.9|13716.1|13712.1|13700.4|13696.4|415
1687847700000|2023-06-27 06:35:00|13716.1|13712.1|13716.1|13712.1|13720.8|13716.8|13712.9|13708.9|169
1687848000000|2023-06-27 06:40:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|122
1687848300000|2023-06-27 06:45:00|13716.1|13712.1|13706.7|13702.7|13716.1|13712.1|13703.6|13699.6|266
1687848600000|2023-06-27 06:50:00|13705.1|13701.1|13709.8|13705.8|13709.8|13705.8|13705.1|13701.1|115
1687848900000|2023-06-27 06:55:00|13706.7|13702.7|13709.8|13705.8|13709.8|13705.8|13706.7|13702.7|75
1687849200000|2023-06-27 07:00:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|164
1687849500000|2023-06-27 07:05:00|13709.8|13705.8|13697.3|13693.3|13709.8|13705.8|13695.8|13691.8|145
1687849800000|2023-06-27 07:10:00|13700.4|13696.4|13697.3|13693.3|13706.7|13702.7|13697.3|13693.3|127
1687850100000|2023-06-27 07:15:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|167
1687850400000|2023-06-27 07:20:00|13695.8|13691.8|13700.4|13696.4|13703.6|13699.6|13694.2|13690.2|101
1687850700000|2023-06-27 07:25:00|13702|13698|13702|13698|13706.7|13702.7|13700.4|13696.4|140
1687851000000|2023-06-27 07:30:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|98
1687851300000|2023-06-27 07:35:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13700.4|13696.4|198
1687851600000|2023-06-27 07:40:00|13708.3|13704.3|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|126
1687851900000|2023-06-27 07:45:00|13712.9|13708.9|13728.6|13724.6|13728.6|13724.6|13712.9|13708.9|347
1687852200000|2023-06-27 07:50:00|13727|13723|13728.6|13724.6|13728.6|13724.6|13716.1|13712.1|214
1687852500000|2023-06-27 07:55:00|13730.1|13726.1|13712.9|13708.9|13731.7|13727.7|13712.9|13708.9|207
1687852800000|2023-06-27 08:00:00|13716.1|13712.1|13706.7|13702.7|13719.2|13715.2|13700.4|13696.4|288
1687853100000|2023-06-27 08:05:00|13708.3|13704.3|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|104
1687853400000|2023-06-27 08:10:00|13709.8|13705.8|13703.6|13699.6|13709.8|13705.8|13700.4|13696.4|186
1687853700000|2023-06-27 08:15:00|13702|13698|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|141
1687854000000|2023-06-27 08:20:00|13697.3|13693.3|13700.4|13696.4|13700.4|13696.4|13691.1|13687.1|242
1687854300000|2023-06-27 08:25:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|90
1687854600000|2023-06-27 08:30:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|224
1687854900000|2023-06-27 08:35:00|13695.8|13691.8|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|111
1687855200000|2023-06-27 08:40:00|13689.5|13685.5|13694.2|13690.2|13697.3|13693.3|13687.9|13683.9|162
1687855500000|2023-06-27 08:45:00|13692.6|13688.6|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|99
1687855800000|2023-06-27 08:50:00|13700.4|13696.4|13709.8|13705.8|13712.9|13708.9|13697.3|13693.3|144
1687856100000|2023-06-27 08:55:00|13711.4|13707.4|13709.8|13705.8|13716.1|13712.1|13709.8|13705.8|102
1687856400000|2023-06-27 09:00:00|13706.7|13702.7|13700.4|13696.4|13709.8|13705.8|13700.4|13696.4|156
1687856700000|2023-06-27 09:05:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13700.4|13696.4|439
1687857000000|2023-06-27 09:10:00|13712.9|13708.9|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|208
1687857300000|2023-06-27 09:15:00|13712.9|13708.9|13709.8|13705.8|13716.1|13712.1|13706.7|13702.7|231
1687857600000|2023-06-27 09:20:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13702|13698|98
1687857900000|2023-06-27 09:25:00|13700.4|13696.4|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|109
1687858200000|2023-06-27 09:30:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|137
1687858500000|2023-06-27 09:35:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|100
1687858800000|2023-06-27 09:40:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|179
1687859100000|2023-06-27 09:45:00|13684.8|13680.8|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|113
1687859400000|2023-06-27 09:50:00|13695.8|13691.8|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|67
1687859700000|2023-06-27 09:55:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|70
1687860000000|2023-06-27 10:00:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13698.9|13694.9|96
1687860300000|2023-06-27 10:05:00|13703.6|13699.6|13687.9|13683.9|13703.6|13699.6|13687.9|13683.9|355
1687860600000|2023-06-27 10:10:00|13684.8|13680.8|13692.6|13688.6|13694.2|13690.2|13684.8|13680.8|317
1687860900000|2023-06-27 10:15:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13687.9|13683.9|319
1687861200000|2023-06-27 10:20:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|41
1687861500000|2023-06-27 10:25:00|13695.8|13691.8|13700.4|13696.4|13705.1|13701.1|13695.8|13691.8|218
1687861800000|2023-06-27 10:30:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|50
1687862100000|2023-06-27 10:35:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13694.2|13690.2|43
1687862400000|2023-06-27 10:40:00|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|13697.3|13693.3|19
1687862700000|2023-06-27 10:45:00|13700.4|13696.4|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|118
1687863000000|2023-06-27 10:50:00|13703.6|13699.6|13700.4|13696.4|13703.6|13699.6|13700.4|13696.4|52
1687863300000|2023-06-27 10:55:00|13702|13698|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|156
1687863600000|2023-06-27 11:00:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|151
1687863900000|2023-06-27 11:05:00|13706.7|13702.7|13703.6|13699.6|13706.7|13702.7|13700.4|13696.4|32
1687864200000|2023-06-27 11:10:00|13705.1|13701.1|13712.9|13708.9|13714.5|13710.5|13703.6|13699.6|85
1687864500000|2023-06-27 11:15:00|13716.1|13712.1|13722.3|13718.3|13722.3|13718.3|13712.9|13708.9|91
1687864800000|2023-06-27 11:20:00|13725.4|13721.4|13728.6|13724.6|13728.6|13724.6|13722.3|13718.3|171
1687865100000|2023-06-27 11:25:00|13730.1|13726.1|13725.4|13721.4|13731.7|13727.7|13720.8|13716.8|187
1687865400000|2023-06-27 11:30:00|13727|13723|13722.3|13718.3|13728.6|13724.6|13719.2|13715.2|84
1687865700000|2023-06-27 11:35:00|13719.2|13715.2|13731.7|13727.7|13731.7|13727.7|13719.2|13715.2|209
1687866000000|2023-06-27 11:40:00|13734.8|13730.8|13734.8|13730.8|13734.8|13730.8|13731.7|13727.7|208
1687866300000|2023-06-27 11:45:00|13733.3|13729.3|13737.9|13733.9|13741.1|13737.1|13731.7|13727.7|271
1687866600000|2023-06-27 11:50:00|13734.8|13730.8|13744.2|13740.2|13747.3|13743.3|13734.8|13730.8|309
1687866900000|2023-06-27 11:55:00|13745.8|13741.8|13744.2|13740.2|13752|13748|13741.1|13737.1|554
1687867200000|2023-06-27 12:00:00|13745.8|13741.8|13734.8|13730.8|13750.4|13746.4|13728.6|13724.6|462
1687867500000|2023-06-27 12:05:00|13737.9|13733.9|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|458
1687867800000|2023-06-27 12:10:00|13741.1|13737.1|13753.6|13749.6|13759.8|13755.8|13739.5|13735.5|656
1687868100000|2023-06-27 12:15:00|13755.1|13751.1|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|928
1687868400000|2023-06-27 12:20:00|13759.8|13755.8|13744.2|13740.2|13761.4|13757.4|13742.6|13738.6|593
1687868700000|2023-06-27 12:25:00|13741.1|13737.1|13736.4|13732.4|13747.3|13743.3|13731.7|13727.7|760
1687869000000|2023-06-27 12:30:00|13727|13723|13728.6|13724.6|13741.1|13737.1|13716.1|13712.1|1085
1687869300000|2023-06-27 12:35:00|13725.4|13721.4|13734.8|13730.8|13737.9|13733.9|13722.3|13718.3|397
1687869600000|2023-06-27 12:40:00|13737.9|13733.9|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|618
1687869900000|2023-06-27 12:45:00|13744.2|13740.2|13709.8|13705.8|13747.3|13743.3|13709.8|13705.8|941
1687870200000|2023-06-27 12:50:00|13711.4|13707.4|13706.7|13702.7|13712.9|13708.9|13697.3|13693.3|1200
1687870500000|2023-06-27 12:55:00|13708.3|13704.3|13716.1|13712.1|13719.2|13715.2|13706.7|13702.7|562
1687870800000|2023-06-27 13:00:00|13714.5|13710.5|13700.4|13696.4|13716.1|13712.1|13687.9|13683.9|987
1687871100000|2023-06-27 13:05:00|13697.3|13693.3|13703.6|13699.6|13709.8|13705.8|13694.2|13690.2|553
1687871400000|2023-06-27 13:10:00|13700.4|13696.4|13712.9|13708.9|13719.2|13715.2|13694.2|13690.2|735
1687871700000|2023-06-27 13:15:00|13716.1|13712.1|13747.3|13743.3|13747.3|13743.3|13716.1|13712.1|1137
1687872000000|2023-06-27 13:20:00|13744.2|13740.2|13747.3|13743.3|13750.4|13746.4|13744.2|13740.2|950
1687872300000|2023-06-27 13:25:00|13750.4|13746.4|13759.8|13755.8|13759.8|13755.8|13750.4|13746.4|742
1687872600000|2023-06-27 13:30:00|13762.9|13758.9|13781.7|13777.7|13781.7|13777.7|13762.9|13758.9|1063
1687872900000|2023-06-27 13:35:00|13784.8|13780.8|13775.4|13771.4|13803.6|13799.6|13772.3|13768.3|1573
1687873200000|2023-06-27 13:40:00|13778.6|13774.6|13775.4|13771.4|13784.8|13780.8|13772.3|13768.3|938
1687873500000|2023-06-27 13:45:00|13778.6|13774.6|13775.4|13771.4|13787.9|13783.9|13775.4|13771.4|652
1687873800000|2023-06-27 13:50:00|13778.6|13774.6|13766.1|13762.1|13781.7|13777.7|13762.9|13758.9|668
1687874100000|2023-06-27 13:55:00|13769.2|13765.2|13764.5|13760.5|13772.3|13768.3|13756.7|13752.7|538
1687874400000|2023-06-27 14:00:00|13762.9|13758.9|13728.6|13724.6|13772.3|13768.3|13722.3|13718.3|2156
1687874700000|2023-06-27 14:05:00|13727|13723|13700.4|13696.4|13728.6|13724.6|13700.4|13696.4|1763
1687875000000|2023-06-27 14:10:00|13697.3|13693.3|13691.1|13687.1|13698.9|13694.9|13678.6|13674.6|1205
1687875300000|2023-06-27 14:15:00|13687.9|13683.9|13709.8|13705.8|13709.8|13705.8|13687.9|13683.9|1029
1687875600000|2023-06-27 14:20:00|13706.7|13702.7|13700.4|13696.4|13712.9|13708.9|13697.3|13693.3|893
1687875900000|2023-06-27 14:25:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|817
1687876200000|2023-06-27 14:30:00|13695.8|13691.8|13686.4|13682.4|13697.3|13693.3|13684.8|13680.8|760
1687876500000|2023-06-27 14:35:00|13687.9|13683.9|13681.7|13677.7|13700.4|13696.4|13678.6|13674.6|1160
1687876800000|2023-06-27 14:40:00|13680.1|13676.1|13672.3|13668.3|13681.7|13677.7|13669.2|13665.2|938
1687877100000|2023-06-27 14:45:00|13675.4|13671.4|13684.8|13680.8|13687.9|13683.9|13669.2|13665.2|701
1687877400000|2023-06-27 14:50:00|13686.4|13682.4|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|781
1687877700000|2023-06-27 14:55:00|13686.4|13682.4|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|747
1687878000000|2023-06-27 15:00:00|13687.9|13683.9|13677|13673|13691.1|13687.1|13672.3|13668.3|790
1687878300000|2023-06-27 15:05:00|13675.4|13671.4|13669.2|13665.2|13681.7|13677.7|13666.1|13662.1|505
1687878600000|2023-06-27 15:10:00|13672.3|13668.3|13666.1|13662.1|13672.3|13668.3|13656.7|13652.7|729
1687878900000|2023-06-27 15:15:00|13662.9|13658.9|13656.7|13652.7|13666.1|13662.1|13653.6|13649.6|503
1687879200000|2023-06-27 15:20:00|13653.6|13649.6|13656.7|13652.7|13662.9|13658.9|13653.6|13649.6|317
1687879500000|2023-06-27 15:25:00|13653.6|13649.6|13659.8|13655.8|13659.8|13655.8|13653.6|13649.6|495
1687879800000|2023-06-27 15:30:00|13658.3|13654.3|13659.8|13655.8|13667.6|13663.6|13656.7|13652.7|591
1687880100000|2023-06-27 15:35:00|13662.9|13658.9|13687.9|13683.9|13687.9|13683.9|13659.8|13655.8|825
1687880400000|2023-06-27 15:40:00|13684.8|13680.8|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|919
1687880700000|2023-06-27 15:45:00|13680.1|13676.1|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|435
1687881000000|2023-06-27 15:50:00|13687.9|13683.9|13694.2|13690.2|13695.8|13691.8|13684.8|13680.8|395
1687881300000|2023-06-27 15:55:00|13697.3|13693.3|13694.2|13690.2|13703.6|13699.6|13691.1|13687.1|488
1687881600000|2023-06-27 16:00:00|13691.1|13687.1|13694.2|13690.2|13703.6|13699.6|13687.9|13683.9|655
1687881900000|2023-06-27 16:05:00|13692.6|13688.6|13700.4|13696.4|13700.4|13696.4|13692.6|13688.6|273
1687882200000|2023-06-27 16:10:00|13697.3|13693.3|13703.6|13699.6|13705.1|13701.1|13694.2|13690.2|691
1687882500000|2023-06-27 16:15:00|13705.1|13701.1|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|417
1687882800000|2023-06-27 16:20:00|13697.3|13693.3|13700.4|13696.4|13706.7|13702.7|13697.3|13693.3|618
1687883100000|2023-06-27 16:25:00|13697.3|13693.3|13697.3|13693.3|13700.4|13696.4|13691.1|13687.1|573
1687883400000|2023-06-27 16:30:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|310
1687883700000|2023-06-27 16:35:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|361
1687884000000|2023-06-27 16:40:00|13697.3|13693.3|13700.4|13696.4|13709.8|13705.8|13697.3|13693.3|382
1687884300000|2023-06-27 16:45:00|13703.6|13699.6|13709.8|13705.8|13712.9|13708.9|13703.6|13699.6|368
1687884600000|2023-06-27 16:50:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|92
1687884900000|2023-06-27 16:55:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|426
1687885200000|2023-06-27 17:00:00|13709.8|13705.8|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|756
1687885500000|2023-06-27 17:05:00|13694.2|13690.2|13678.6|13674.6|13694.2|13690.2|13678.6|13674.6|881
1687885800000|2023-06-27 17:10:00|13677|13673|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|456
1687886100000|2023-06-27 17:15:00|13684.8|13680.8|13691.1|13687.1|13692.6|13688.6|13678.6|13674.6|265
1687886400000|2023-06-27 17:20:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|393
1687886700000|2023-06-27 17:25:00|13687.9|13683.9|13681.7|13677.7|13687.9|13683.9|13678.6|13674.6|371
1687887000000|2023-06-27 17:30:00|13684.8|13680.8|13691.1|13687.1|13691.1|13687.1|13678.6|13674.6|383
1687887300000|2023-06-27 17:35:00|13694.2|13690.2|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|448
1687887600000|2023-06-27 17:40:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13684.8|13680.8|274
1687887900000|2023-06-27 17:45:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13675.4|13671.4|850
1687888200000|2023-06-27 17:50:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13678.6|13674.6|434
1687888500000|2023-06-27 17:55:00|13681.7|13677.7|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|128
1687888800000|2023-06-27 18:00:00|13691.1|13687.1|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|347
1687889100000|2023-06-27 18:05:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|356
1687889400000|2023-06-27 18:10:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|181
1687889700000|2023-06-27 18:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|454
1687890000000|2023-06-27 18:20:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|382
1687890300000|2023-06-27 18:25:00|13680.1|13676.1|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|525
1687890600000|2023-06-27 18:30:00|13675.4|13671.4|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|501
1687890900000|2023-06-27 18:35:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|720
1687891200000|2023-06-27 18:40:00|13677|13673|13669.2|13665.2|13677|13673|13669.2|13665.2|258
1687891500000|2023-06-27 18:45:00|13672.3|13668.3|13678.6|13674.6|13678.6|13674.6|13669.2|13665.2|475
1687891800000|2023-06-27 18:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|289
1687892100000|2023-06-27 18:55:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|1075
1687892400000|2023-06-27 19:00:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|687
1687892700000|2023-06-27 19:05:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|463
1687893000000|2023-06-27 19:10:00|13681.7|13677.7|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|390
1687893300000|2023-06-27 19:15:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|413
1687893600000|2023-06-27 19:20:00|13687.9|13683.9|13681.7|13677.7|13691.1|13687.1|13681.7|13677.7|989
1687893900000|2023-06-27 19:25:00|13684.8|13680.8|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|226
1687894200000|2023-06-27 19:30:00|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|13691.1|13687.1|253
1687894500000|2023-06-27 19:35:00|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|13694.2|13690.2|266
1687894800000|2023-06-27 19:40:00|13697.3|13693.3|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|627
1687895100000|2023-06-27 19:45:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|326
1687895400000|2023-06-27 19:50:00|13687.9|13683.9|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|311
1687895700000|2023-06-27 19:55:00|13687.9|13683.9|13703.6|13699.6|13703.6|13699.6|13684.8|13680.8|3776
1687896000000|2023-06-27 20:00:00|13702|13698|13687.9|13683.9|13702|13698|13687.9|13683.9|2560
1687896300000|2023-06-27 20:05:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|629
1687896600000|2023-06-27 20:10:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|364
1687896900000|2023-06-27 20:15:00|13686.4|13682.4|13681.7|13677.7|13686.4|13682.4|13678.6|13674.6|450
1687897200000|2023-06-27 20:20:00|13683.3|13679.3|13672.3|13668.3|13683.3|13679.3|13669.2|13665.2|1025
1687897500000|2023-06-27 20:25:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|154
1687897800000|2023-06-27 20:30:00|13672.3|13668.3|13670.8|13666.8|13672.3|13668.3|13669.2|13665.2|501
1687898100000|2023-06-27 20:35:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|269
1687898400000|2023-06-27 20:40:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|257
1687898700000|2023-06-27 20:45:00|13667.6|13663.6|13667.6|13663.6|13669.2|13665.2|13667.6|13663.6|269
1687899000000|2023-06-27 20:50:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|201
1687899300000|2023-06-27 20:55:00|13675.4|13671.4|13675.4|13671.4|13678.6|13674.6|13672.3|13668.3|427
1687903200000|2023-06-27 22:00:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|58
1687903800000|2023-06-27 22:10:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13678.6|13674.6|30
1687904100000|2023-06-27 22:15:00|||||||||2
1687904400000|2023-06-27 22:20:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|121
1687904700000|2023-06-27 22:25:00|||||||||24
1687905000000|2023-06-27 22:30:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|35
1687905600000|2023-06-27 22:40:00|||||||||8
1687906200000|2023-06-27 22:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|41
1687906500000|2023-06-27 22:55:00|||||||||1
1687906800000|2023-06-27 23:00:00|13680.1|13676.1|13678.6|13674.6|13680.1|13676.1|13678.6|13674.6|10
1687907100000|2023-06-27 23:05:00|13677|13673|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|43
1687907400000|2023-06-27 23:10:00|||||||||2
1687907700000|2023-06-27 23:15:00|||||||||9
1687908000000|2023-06-27 23:20:00|||||||||14
1687908300000|2023-06-27 23:25:00|||||||||3
1687908600000|2023-06-27 23:30:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|14
1687908900000|2023-06-27 23:35:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|26
1687909200000|2023-06-27 23:40:00|||||||||7
1687909800000|2023-06-27 23:50:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|14
1687910100000|2023-06-27 23:55:00|||||||||5
1687910400000|2023-06-28 00:00:00|13681.7|13677.7|13684.8|13680.8|13684.8|13680.8|13681.7|13677.7|85
1687910700000|2023-06-28 00:05:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|26
1687911000000|2023-06-28 00:10:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13686.4|13682.4|7
1687911300000|2023-06-28 00:15:00|13684.8|13680.8|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|48
1687911600000|2023-06-28 00:20:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13684.8|13680.8|42
1687911900000|2023-06-28 00:25:00|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|13681.7|13677.7|26
1687912200000|2023-06-28 00:30:00|13678.6|13674.6|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|80
1687912500000|2023-06-28 00:35:00|||||||||15
1687912800000|2023-06-28 00:40:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|17
1687913100000|2023-06-28 00:45:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|17
1687913400000|2023-06-28 00:50:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|14
1687913700000|2023-06-28 00:55:00|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|13684.8|13680.8|3
1687914000000|2023-06-28 01:00:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|79
1687914300000|2023-06-28 01:05:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|21
1687914600000|2023-06-28 01:10:00|13677|13673|13675.4|13671.4|13680.1|13676.1|13675.4|13671.4|511
1687914900000|2023-06-28 01:15:00|13678.6|13674.6|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|91
1687915200000|2023-06-28 01:20:00|13680.1|13676.1|13681.7|13677.7|13681.7|13677.7|13678.6|13674.6|27
1687915500000|2023-06-28 01:25:00|13678.6|13674.6|13680.1|13676.1|13681.7|13677.7|13675.4|13671.4|61
1687915800000|2023-06-28 01:30:00|13678.6|13674.6|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|280
1687916100000|2023-06-28 01:35:00|13689.5|13685.5|13691.1|13687.1|13691.1|13687.1|13687.9|13683.9|58
1687916400000|2023-06-28 01:40:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|52
1687916700000|2023-06-28 01:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|45
1687917000000|2023-06-28 01:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|28
1687917300000|2023-06-28 01:55:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13681.7|13677.7|82
1687917600000|2023-06-28 02:00:00|13680.1|13676.1|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|57
1687917900000|2023-06-28 02:05:00|||||||||21
1687918200000|2023-06-28 02:10:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|40
1687918500000|2023-06-28 02:15:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|165
1687918800000|2023-06-28 02:20:00|13672.3|13668.3|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|111
1687919100000|2023-06-28 02:25:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|19
1687919400000|2023-06-28 02:30:00|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|13669.2|13665.2|16
1687919700000|2023-06-28 02:35:00|||||||||6
1687920000000|2023-06-28 02:40:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|32
1687920300000|2023-06-28 02:45:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|21
1687920600000|2023-06-28 02:50:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|74
1687920900000|2023-06-28 02:55:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|13
1687921200000|2023-06-28 03:00:00|||||||||10
1687921500000|2023-06-28 03:05:00|||||||||10
1687921800000|2023-06-28 03:10:00|13677|13673|13681.7|13677.7|13681.7|13677.7|13675.4|13671.4|49
1687922100000|2023-06-28 03:15:00|||||||||14
1687922400000|2023-06-28 03:20:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|50
1687922700000|2023-06-28 03:25:00|||||||||27
1687923000000|2023-06-28 03:30:00|13681.7|13677.7|13680.1|13676.1|13681.7|13677.7|13678.6|13674.6|29
1687923300000|2023-06-28 03:35:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13678.6|13674.6|37
1687923600000|2023-06-28 03:40:00|||||||||3
1687923900000|2023-06-28 03:45:00|||||||||26
1687924200000|2023-06-28 03:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|25
1687924500000|2023-06-28 03:55:00|||||||||16
1687924800000|2023-06-28 04:00:00|||||||||8
1687925100000|2023-06-28 04:05:00|||||||||20
1687925400000|2023-06-28 04:10:00|||||||||13
1687925700000|2023-06-28 04:15:00|||||||||12
1687926000000|2023-06-28 04:20:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13673.9|13669.9|8
1687926300000|2023-06-28 04:25:00|||||||||12
1687926600000|2023-06-28 04:30:00|13678.6|13674.6|13675.4|13671.4|13678.6|13674.6|13675.4|13671.4|68
1687926900000|2023-06-28 04:35:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|36
1687927200000|2023-06-28 04:40:00|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|13678.6|13674.6|35
1687927500000|2023-06-28 04:45:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|58
1687927800000|2023-06-28 04:50:00|13675.4|13671.4|13675.4|13671.4|13675.4|13671.4|13672.3|13668.3|17
1687928100000|2023-06-28 04:55:00|13672.3|13668.3|13670.8|13666.8|13675.4|13671.4|13669.2|13665.2|99
1687928400000|2023-06-28 05:00:00|13672.3|13668.3|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|54
1687928700000|2023-06-28 05:05:00|13670.8|13666.8|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|87
1687929000000|2023-06-28 05:10:00|||||||||4
1687929300000|2023-06-28 05:15:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13662.9|13658.9|56
1687929600000|2023-06-28 05:20:00|||||||||43
1687929900000|2023-06-28 05:25:00|13659.8|13655.8|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|37
1687930200000|2023-06-28 05:30:00|||||||||14
1687930500000|2023-06-28 05:35:00|13661.4|13657.4|13662.9|13658.9|13662.9|13658.9|13659.8|13655.8|76
1687930800000|2023-06-28 05:40:00|13666.1|13662.1|13672.3|13668.3|13672.3|13668.3|13666.1|13662.1|106
1687931100000|2023-06-28 05:45:00|13670.8|13666.8|13669.2|13665.2|13670.8|13666.8|13666.1|13662.1|33
1687931400000|2023-06-28 05:50:00|13672.3|13668.3|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|71
1687931700000|2023-06-28 05:55:00|13673.9|13669.9|13672.3|13668.3|13675.4|13671.4|13670.8|13666.8|24
1687932000000|2023-06-28 06:00:00|13673.9|13669.9|13678.6|13674.6|13678.6|13674.6|13672.3|13668.3|101
1687932300000|2023-06-28 06:05:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13675.4|13671.4|111
1687932600000|2023-06-28 06:10:00|13673.9|13669.9|13675.4|13671.4|13675.4|13671.4|13669.2|13665.2|72
1687932900000|2023-06-28 06:15:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13672.3|13668.3|87
1687933200000|2023-06-28 06:20:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13673.9|13669.9|84
1687933500000|2023-06-28 06:25:00|13675.4|13671.4|13684.8|13680.8|13686.4|13682.4|13675.4|13671.4|130
1687933800000|2023-06-28 06:30:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13683.3|13679.3|135
1687934100000|2023-06-28 06:35:00|13689.5|13685.5|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|70
1687934400000|2023-06-28 06:40:00|13684.8|13680.8|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|70
1687934700000|2023-06-28 06:45:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|130
1687935000000|2023-06-28 06:50:00|13686.4|13682.4|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|42
1687935300000|2023-06-28 06:55:00|13691.1|13687.1|13687.9|13683.9|13691.1|13687.1|13684.8|13680.8|88
1687935600000|2023-06-28 07:00:00|13689.5|13685.5|13691.1|13687.1|13697.3|13693.3|13687.9|13683.9|280
1687935900000|2023-06-28 07:05:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|150
1687936200000|2023-06-28 07:10:00|13687.9|13683.9|13687.9|13683.9|13697.3|13693.3|13678.6|13674.6|374
1687936500000|2023-06-28 07:15:00|13689.5|13685.5|13691.1|13687.1|13694.2|13690.2|13678.6|13674.6|128
1687936800000|2023-06-28 07:20:00|13694.2|13690.2|13687.9|13683.9|13697.3|13693.3|13687.9|13683.9|111
1687937100000|2023-06-28 07:25:00|13686.4|13682.4|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|164
1687937400000|2023-06-28 07:30:00|13687.9|13683.9|13678.6|13674.6|13687.9|13683.9|13672.3|13668.3|329
1687937700000|2023-06-28 07:35:00|13675.4|13671.4|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|180
1687938000000|2023-06-28 07:40:00|13677|13673|13669.2|13665.2|13678.6|13674.6|13669.2|13665.2|146
1687938300000|2023-06-28 07:45:00|13672.3|13668.3|13684.8|13680.8|13684.8|13680.8|13669.2|13665.2|182
1687938600000|2023-06-28 07:50:00|13683.3|13679.3|13687.9|13683.9|13691.1|13687.1|13681.7|13677.7|213
1687938900000|2023-06-28 07:55:00|13684.8|13680.8|13694.2|13690.2|13697.3|13693.3|13684.8|13680.8|202
1687939200000|2023-06-28 08:00:00|13695.8|13691.8|13703.6|13699.6|13703.6|13699.6|13694.2|13690.2|169
1687939500000|2023-06-28 08:05:00|13706.7|13702.7|13691.1|13687.1|13706.7|13702.7|13691.1|13687.1|468
1687939800000|2023-06-28 08:10:00|13687.9|13683.9|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|181
1687940100000|2023-06-28 08:15:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|300
1687940400000|2023-06-28 08:20:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13675.4|13671.4|129
1687940700000|2023-06-28 08:25:00|13673.9|13669.9|13678.6|13674.6|13681.7|13677.7|13673.9|13669.9|141
1687941000000|2023-06-28 08:30:00|13681.7|13677.7|13694.2|13690.2|13695.8|13691.8|13681.7|13677.7|131
1687941300000|2023-06-28 08:35:00|13697.3|13693.3|13700.4|13696.4|13702|13698|13691.1|13687.1|179
1687941600000|2023-06-28 08:40:00|13703.6|13699.6|13700.4|13696.4|13706.7|13702.7|13700.4|13696.4|189
1687941900000|2023-06-28 08:45:00|13703.6|13699.6|13709.8|13705.8|13709.8|13705.8|13700.4|13696.4|137
1687942200000|2023-06-28 08:50:00|13712.9|13708.9|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|248
1687942500000|2023-06-28 08:55:00|13719.2|13715.2|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|102
1687942800000|2023-06-28 09:00:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13711.4|13707.4|269
1687943100000|2023-06-28 09:05:00|13714.5|13710.5|13716.1|13712.1|13719.2|13715.2|13709.8|13705.8|149
1687943400000|2023-06-28 09:10:00|13712.9|13708.9|13709.8|13705.8|13712.9|13708.9|13709.8|13705.8|106
1687943700000|2023-06-28 09:15:00|13712.9|13708.9|13706.7|13702.7|13716.1|13712.1|13706.7|13702.7|149
1687944000000|2023-06-28 09:20:00|13705.1|13701.1|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|96
1687944300000|2023-06-28 09:25:00|13706.7|13702.7|13706.7|13702.7|13709.8|13705.8|13703.6|13699.6|91
1687944600000|2023-06-28 09:30:00|13709.8|13705.8|13719.2|13715.2|13725.4|13721.4|13706.7|13702.7|258
1687944900000|2023-06-28 09:35:00|13716.1|13712.1|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|99
1687945200000|2023-06-28 09:40:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|179
1687945500000|2023-06-28 09:45:00|13703.6|13699.6|13703.6|13699.6|13706.7|13702.7|13703.6|13699.6|54
1687945800000|2023-06-28 09:50:00|13705.1|13701.1|13709.8|13705.8|13711.4|13707.4|13703.6|13699.6|126
1687946100000|2023-06-28 09:55:00|13712.9|13708.9|13706.7|13702.7|13712.9|13708.9|13703.6|13699.6|100
1687946400000|2023-06-28 10:00:00|13709.8|13705.8|13706.7|13702.7|13712.9|13708.9|13706.7|13702.7|55
1687946700000|2023-06-28 10:05:00|13709.8|13705.8|13712.9|13708.9|13712.9|13708.9|13709.8|13705.8|87
1687947000000|2023-06-28 10:10:00|13711.4|13707.4|13716.1|13712.1|13716.1|13712.1|13706.7|13702.7|138
1687947300000|2023-06-28 10:15:00|13712.9|13708.9|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|568
1687947600000|2023-06-28 10:20:00|13720.8|13716.8|13711.4|13707.4|13720.8|13716.8|13709.8|13705.8|139
1687947900000|2023-06-28 10:25:00|13709.8|13705.8|13712.9|13708.9|13716.1|13712.1|13709.8|13705.8|92
1687948200000|2023-06-28 10:30:00|13714.5|13710.5|13712.9|13708.9|13722.3|13718.3|13712.9|13708.9|113
1687948500000|2023-06-28 10:35:00|13716.1|13712.1|13716.1|13712.1|13722.3|13718.3|13716.1|13712.1|44
1687948800000|2023-06-28 10:40:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|83
1687949100000|2023-06-28 10:45:00|13717.6|13713.6|13719.2|13715.2|13719.2|13715.2|13712.9|13708.9|127
1687949400000|2023-06-28 10:50:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13716.1|13712.1|139
1687949700000|2023-06-28 10:55:00|13716.1|13712.1|13716.1|13712.1|13719.2|13715.2|13712.9|13708.9|246
1687950000000|2023-06-28 11:00:00|13717.6|13713.6|13723.9|13719.9|13725.4|13721.4|13716.1|13712.1|201
1687950300000|2023-06-28 11:05:00|13725.4|13721.4|13731.7|13727.7|13734.8|13730.8|13723.9|13719.9|232
1687950600000|2023-06-28 11:10:00|13730.1|13726.1|13737.9|13733.9|13737.9|13733.9|13728.6|13724.6|386
1687950900000|2023-06-28 11:15:00|13734.8|13730.8|13737.9|13733.9|13739.5|13735.5|13731.7|13727.7|184
1687951200000|2023-06-28 11:20:00|13741.1|13737.1|13731.7|13727.7|13741.1|13737.1|13731.7|13727.7|212
1687951500000|2023-06-28 11:25:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|261
1687951800000|2023-06-28 11:30:00|13728.6|13724.6|13731.7|13727.7|13734.8|13730.8|13728.6|13724.6|172
1687952100000|2023-06-28 11:35:00|13734.8|13730.8|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|180
1687952400000|2023-06-28 11:40:00|13722.3|13718.3|13719.2|13715.2|13725.4|13721.4|13712.9|13708.9|382
1687952700000|2023-06-28 11:45:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|244
1687953000000|2023-06-28 11:50:00|13722.3|13718.3|13728.6|13724.6|13728.6|13724.6|13719.2|13715.2|234
1687953300000|2023-06-28 11:55:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|152
1687953600000|2023-06-28 12:00:00|13734.8|13730.8|13747.3|13743.3|13747.3|13743.3|13734.8|13730.8|619
1687953900000|2023-06-28 12:05:00|13744.2|13740.2|13741.1|13737.1|13747.3|13743.3|13734.8|13730.8|468
1687954200000|2023-06-28 12:10:00|13744.2|13740.2|13731.7|13727.7|13747.3|13743.3|13731.7|13727.7|746
1687954500000|2023-06-28 12:15:00|13734.8|13730.8|13744.2|13740.2|13747.3|13743.3|13731.7|13727.7|763
1687954800000|2023-06-28 12:20:00|13745.8|13741.8|13756.7|13752.7|13769.2|13765.2|13744.2|13740.2|1561
1687955100000|2023-06-28 12:25:00|13753.6|13749.6|13750.4|13746.4|13756.7|13752.7|13744.2|13740.2|427
1687955400000|2023-06-28 12:30:00|13752|13748|13731.7|13727.7|13759.8|13755.8|13731.7|13727.7|662
1687955700000|2023-06-28 12:35:00|13734.8|13730.8|13737.9|13733.9|13744.2|13740.2|13734.8|13730.8|545
1687956000000|2023-06-28 12:40:00|13734.8|13730.8|13744.2|13740.2|13750.4|13746.4|13734.8|13730.8|403
1687956300000|2023-06-28 12:45:00|13747.3|13743.3|13741.1|13737.1|13750.4|13746.4|13737.9|13733.9|433
1687956600000|2023-06-28 12:50:00|13744.2|13740.2|13728.6|13724.6|13744.2|13740.2|13728.6|13724.6|323
1687956900000|2023-06-28 12:55:00|13731.7|13727.7|13725.4|13721.4|13734.8|13730.8|13725.4|13721.4|482
1687957200000|2023-06-28 13:00:00|13728.6|13724.6|13716.1|13712.1|13728.6|13724.6|13716.1|13712.1|595
1687957500000|2023-06-28 13:05:00|13719.2|13715.2|13722.3|13718.3|13725.4|13721.4|13716.1|13712.1|503
1687957800000|2023-06-28 13:10:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|518
1687958100000|2023-06-28 13:15:00|13722.3|13718.3|13716.1|13712.1|13723.9|13719.9|13716.1|13712.1|440
1687958400000|2023-06-28 13:20:00|13714.5|13710.5|13709.8|13705.8|13714.5|13710.5|13703.6|13699.6|698
1687958700000|2023-06-28 13:25:00|13706.7|13702.7|13733.3|13729.3|13734.8|13730.8|13706.7|13702.7|941
1687959000000|2023-06-28 13:30:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|637
1687959300000|2023-06-28 13:35:00|13734.8|13730.8|13725.4|13721.4|13744.2|13740.2|13725.4|13721.4|828
1687959600000|2023-06-28 13:40:00|13722.3|13718.3|13700.4|13696.4|13722.3|13718.3|13697.3|13693.3|1521
1687959900000|2023-06-28 13:45:00|13703.6|13699.6|13725.4|13721.4|13741.1|13737.1|13687.9|13683.9|1711
1687960200000|2023-06-28 13:50:00|13722.3|13718.3|13725.4|13721.4|13737.9|13733.9|13722.3|13718.3|1316
1687960500000|2023-06-28 13:55:00|13722.3|13718.3|13728.6|13724.6|13734.8|13730.8|13719.2|13715.2|824
1687960800000|2023-06-28 14:00:00|13731.7|13727.7|13741.1|13737.1|13747.3|13743.3|13728.6|13724.6|820
1687961100000|2023-06-28 14:05:00|13744.2|13740.2|13706.7|13702.7|13744.2|13740.2|13706.7|13702.7|1563
1687961400000|2023-06-28 14:10:00|13709.8|13705.8|13700.4|13696.4|13712.9|13708.9|13694.2|13690.2|1823
1687961700000|2023-06-28 14:15:00|13697.3|13693.3|13703.6|13699.6|13709.8|13705.8|13697.3|13693.3|1041
1687962000000|2023-06-28 14:20:00|13700.4|13696.4|13706.7|13702.7|13712.9|13708.9|13697.3|13693.3|825
1687962300000|2023-06-28 14:25:00|13709.8|13705.8|13691.1|13687.1|13709.8|13705.8|13691.1|13687.1|948
1687962600000|2023-06-28 14:30:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13669.2|13665.2|1794
1687962900000|2023-06-28 14:35:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|981
1687963200000|2023-06-28 14:40:00|13687.9|13683.9|13691.1|13687.1|13694.2|13690.2|13684.8|13680.8|764
1687963500000|2023-06-28 14:45:00|13687.9|13683.9|13691.1|13687.1|13697.3|13693.3|13684.8|13680.8|837
1687963800000|2023-06-28 14:50:00|13687.9|13683.9|13681.7|13677.7|13694.2|13690.2|13681.7|13677.7|831
1687964100000|2023-06-28 14:55:00|13684.8|13680.8|13675.4|13671.4|13684.8|13680.8|13662.9|13658.9|1424
1687964400000|2023-06-28 15:00:00|13672.3|13668.3|13662.9|13658.9|13675.4|13671.4|13656.7|13652.7|1067
1687964700000|2023-06-28 15:05:00|13666.1|13662.1|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|962
1687965000000|2023-06-28 15:10:00|13666.1|13662.1|13691.1|13687.1|13691.1|13687.1|13662.9|13658.9|1010
1687965300000|2023-06-28 15:15:00|13687.9|13683.9|13687.9|13683.9|13694.2|13690.2|13681.7|13677.7|776
1687965600000|2023-06-28 15:20:00|13691.1|13687.1|13694.2|13690.2|13700.4|13696.4|13684.8|13680.8|618
1687965900000|2023-06-28 15:25:00|13697.3|13693.3|13709.8|13705.8|13712.9|13708.9|13694.2|13690.2|730
1687966200000|2023-06-28 15:30:00|13706.7|13702.7|13703.6|13699.6|13709.8|13705.8|13691.1|13687.1|1325
1687966500000|2023-06-28 15:35:00|13700.4|13696.4|13706.7|13702.7|13706.7|13702.7|13694.2|13690.2|472
1687966800000|2023-06-28 15:40:00|13709.8|13705.8|13712.9|13708.9|13719.2|13715.2|13709.8|13705.8|740
1687967100000|2023-06-28 15:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13709.8|13705.8|424
1687967400000|2023-06-28 15:50:00|13712.9|13708.9|13712.9|13708.9|13716.1|13712.1|13712.9|13708.9|344
1687967700000|2023-06-28 15:55:00|13709.8|13705.8|13703.6|13699.6|13712.9|13708.9|13703.6|13699.6|428
1687968000000|2023-06-28 16:00:00|13706.7|13702.7|13716.1|13712.1|13719.2|13715.2|13703.6|13699.6|435
1687968300000|2023-06-28 16:05:00|13719.2|13715.2|13725.4|13721.4|13728.6|13724.6|13716.1|13712.1|836
1687968600000|2023-06-28 16:10:00|13728.6|13724.6|13734.8|13730.8|13737.9|13733.9|13725.4|13721.4|1372
1687968900000|2023-06-28 16:15:00|13731.7|13727.7|13737.9|13733.9|13744.2|13740.2|13731.7|13727.7|558
1687969200000|2023-06-28 16:20:00|13741.1|13737.1|13741.1|13737.1|13747.3|13743.3|13737.9|13733.9|619
1687969500000|2023-06-28 16:25:00|13737.9|13733.9|13734.8|13730.8|13737.9|13733.9|13731.7|13727.7|199
1687969800000|2023-06-28 16:30:00|13737.9|13733.9|13722.3|13718.3|13737.9|13733.9|13722.3|13718.3|328
1687970100000|2023-06-28 16:35:00|13725.4|13721.4|13719.2|13715.2|13725.4|13721.4|13719.2|13715.2|290
1687970400000|2023-06-28 16:40:00|13722.3|13718.3|13737.9|13733.9|13737.9|13733.9|13719.2|13715.2|238
1687970700000|2023-06-28 16:45:00|13734.8|13730.8|13731.7|13727.7|13737.9|13733.9|13728.6|13724.6|376
1687971000000|2023-06-28 16:50:00|13734.8|13730.8|13731.7|13727.7|13736.4|13732.4|13731.7|13727.7|314
1687971300000|2023-06-28 16:55:00|13733.3|13729.3|13730.1|13726.1|13734.8|13730.8|13730.1|13726.1|341
1687971600000|2023-06-28 17:00:00|13731.7|13727.7|13741.1|13737.1|13747.3|13743.3|13725.4|13721.4|639
1687971900000|2023-06-28 17:05:00|13744.2|13740.2|13753.6|13749.6|13753.6|13749.6|13741.1|13737.1|577
1687972200000|2023-06-28 17:10:00|13755.1|13751.1|13756.7|13752.7|13762.9|13758.9|13755.1|13751.1|488
1687972500000|2023-06-28 17:15:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13753.6|13749.6|330
1687972800000|2023-06-28 17:20:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|255
1687973100000|2023-06-28 17:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|165
1687973400000|2023-06-28 17:30:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13753.6|13749.6|955
1687973700000|2023-06-28 17:35:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13750.4|13746.4|363
1687974000000|2023-06-28 17:40:00|13750.4|13746.4|13762.9|13758.9|13762.9|13758.9|13750.4|13746.4|481
1687974300000|2023-06-28 17:45:00|13766.1|13762.1|13766.1|13762.1|13769.2|13765.2|13762.9|13758.9|288
1687974600000|2023-06-28 17:50:00|13762.9|13758.9|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|599
1687974900000|2023-06-28 17:55:00|13764.5|13760.5|13762.9|13758.9|13764.5|13760.5|13759.8|13755.8|225
1687975200000|2023-06-28 18:00:00|13766.1|13762.1|13775.4|13771.4|13775.4|13771.4|13762.9|13758.9|788
1687975500000|2023-06-28 18:05:00|13778.6|13774.6|13775.4|13771.4|13784.8|13780.8|13775.4|13771.4|1195
1687975800000|2023-06-28 18:10:00|13778.6|13774.6|13772.3|13768.3|13778.6|13774.6|13770.8|13766.8|263
1687976100000|2023-06-28 18:15:00|13775.4|13771.4|13766.1|13762.1|13775.4|13771.4|13766.1|13762.1|440
1687976400000|2023-06-28 18:20:00|13769.2|13765.2|13759.8|13755.8|13769.2|13765.2|13759.8|13755.8|391
1687976700000|2023-06-28 18:25:00|13756.7|13752.7|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|412
1687977000000|2023-06-28 18:30:00|13752|13748|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|700
1687977300000|2023-06-28 18:35:00|13761.4|13757.4|13766.1|13762.1|13766.1|13762.1|13759.8|13755.8|420
1687977600000|2023-06-28 18:40:00|13764.5|13760.5|13759.8|13755.8|13766.1|13762.1|13756.7|13752.7|323
1687977900000|2023-06-28 18:45:00|13762.9|13758.9|13759.8|13755.8|13762.9|13758.9|13759.8|13755.8|394
1687978200000|2023-06-28 18:50:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|301
1687978500000|2023-06-28 18:55:00|13759.8|13755.8|13759.8|13755.8|13762.9|13758.9|13756.7|13752.7|832
1687978800000|2023-06-28 19:00:00|13762.9|13758.9|13747.3|13743.3|13762.9|13758.9|13747.3|13743.3|757
1687979100000|2023-06-28 19:05:00|13750.4|13746.4|13753.6|13749.6|13755.1|13751.1|13750.4|13746.4|537
1687979400000|2023-06-28 19:10:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|266
1687979700000|2023-06-28 19:15:00|13750.4|13746.4|13753.6|13749.6|13753.6|13749.6|13750.4|13746.4|355
1687980000000|2023-06-28 19:20:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13747.3|13743.3|370
1687980300000|2023-06-28 19:25:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13750.4|13746.4|454
1687980600000|2023-06-28 19:30:00|13759.8|13755.8|13756.7|13752.7|13762.9|13758.9|13756.7|13752.7|694
1687980900000|2023-06-28 19:35:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|3771
1687981200000|2023-06-28 19:40:00|13747.3|13743.3|13750.4|13746.4|13750.4|13746.4|13741.1|13737.1|1023
1687981500000|2023-06-28 19:45:00|13747.3|13743.3|13744.2|13740.2|13750.4|13746.4|13741.1|13737.1|823
1687981800000|2023-06-28 19:50:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13737.9|13733.9|358
1687982100000|2023-06-28 19:55:00|13747.3|13743.3|13756.7|13752.7|13759.8|13755.8|13747.3|13743.3|2709
1687982400000|2023-06-28 20:00:00|13753.6|13749.6|13759.8|13755.8|13762.9|13758.9|13750.4|13746.4|1853
1687982700000|2023-06-28 20:05:00|13762.9|13758.9|13762.9|13758.9|13762.9|13758.9|13759.8|13755.8|217
1687983000000|2023-06-28 20:10:00|13759.8|13755.8|13756.7|13752.7|13759.8|13755.8|13756.7|13752.7|117
1687983300000|2023-06-28 20:15:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|168
1687983600000|2023-06-28 20:20:00|13756.7|13752.7|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|150
1687983900000|2023-06-28 20:25:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|235
1687984200000|2023-06-28 20:30:00|13759.8|13755.8|13753.6|13749.6|13759.8|13755.8|13750.4|13746.4|515
1687984500000|2023-06-28 20:35:00|13750.4|13746.4|13750.4|13746.4|13753.6|13749.6|13748.9|13744.9|403
1687984800000|2023-06-28 20:40:00|13748.9|13744.9|13744.2|13740.2|13750.4|13746.4|13744.2|13740.2|986
1687985100000|2023-06-28 20:45:00|13745.8|13741.8|13744.2|13740.2|13747.3|13743.3|13744.2|13740.2|214
1687985400000|2023-06-28 20:50:00|13742.6|13738.6|13747.3|13743.3|13747.3|13743.3|13742.6|13738.6|184
1687985700000|2023-06-28 20:55:00|13750.4|13746.4|13750.4|13746.4|13756.7|13752.7|13750.4|13746.4|396
1687989600000|2023-06-28 22:00:00|13753.6|13749.6|13753.6|13749.6|13755.1|13751.1|13753.6|13749.6|35
1687989900000|2023-06-28 22:05:00|||||||||1
1687990200000|2023-06-28 22:10:00|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|13756.7|13752.7|43
1687990800000|2023-06-28 22:20:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|18
1687991400000|2023-06-28 22:30:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|54
1687991700000|2023-06-28 22:35:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|15
1687992000000|2023-06-28 22:40:00|||||||||1
1687992300000|2023-06-28 22:45:00|13753.6|13749.6|13756.7|13752.7|13756.7|13752.7|13753.6|13749.6|29
1687992600000|2023-06-28 22:50:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|7
1687992900000|2023-06-28 22:55:00|13755.1|13751.1|13753.6|13749.6|13756.7|13752.7|13753.6|13749.6|29
1687993500000|2023-06-28 23:05:00|13750.4|13746.4|13752|13748|13752|13748|13750.4|13746.4|7
1687993800000|2023-06-28 23:10:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13752|13748|7
1687994100000|2023-06-28 23:15:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|9
1687994400000|2023-06-28 23:20:00|||||||||3
1687994700000|2023-06-28 23:25:00|||||||||2
1687995000000|2023-06-28 23:30:00|13753.6|13749.6|13750.4|13746.4|13753.6|13749.6|13750.4|13746.4|36
1687995300000|2023-06-28 23:35:00|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|13753.6|13749.6|3
1687995600000|2023-06-28 23:40:00|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|13750.4|13746.4|9
1687995900000|2023-06-28 23:45:00|||||||||8
1687996200000|2023-06-28 23:50:00|||||||||3
1687996500000|2023-06-28 23:55:00|||||||||4
1687996800000|2023-06-29 00:00:00|13747.3|13743.3|13747.3|13743.3|13747.3|13743.3|13744.2|13740.2|95
1687997100000|2023-06-29 00:05:00|13744.2|13740.2|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|107
1687997400000|2023-06-29 00:10:00|13741.1|13737.1|13739.5|13735.5|13741.1|13737.1|13737.9|13733.9|22
1687997700000|2023-06-29 00:15:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|8
1687998000000|2023-06-29 00:20:00|13737.9|13733.9|13742.6|13738.6|13744.2|13740.2|13737.9|13733.9|27
1687998300000|2023-06-29 00:25:00|13741.1|13737.1|13741.1|13737.1|13742.6|13738.6|13741.1|13737.1|6
1687998600000|2023-06-29 00:30:00|13737.9|13733.9|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|60
1687998900000|2023-06-29 00:35:00|||||||||7
1687999200000|2023-06-29 00:40:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13
1687999500000|2023-06-29 00:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|34
1687999800000|2023-06-29 00:50:00|||||||||3
1688000100000|2023-06-29 00:55:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13734.8|13730.8|27
1688000400000|2023-06-29 01:00:00|||||||||7
1688000700000|2023-06-29 01:05:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|28
1688001000000|2023-06-29 01:10:00|||||||||5
1688001300000|2023-06-29 01:15:00|13744.2|13740.2|13737.9|13733.9|13744.2|13740.2|13737.9|13733.9|83
1688001600000|2023-06-29 01:20:00|13739.5|13735.5|13744.2|13740.2|13744.2|13740.2|13739.5|13735.5|40
1688001900000|2023-06-29 01:25:00|13742.6|13738.6|13744.2|13740.2|13744.2|13740.2|13741.1|13737.1|12
1688002200000|2023-06-29 01:30:00|13741.1|13737.1|13744.2|13740.2|13745.8|13741.8|13741.1|13737.1|96
1688002500000|2023-06-29 01:35:00|13741.1|13737.1|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|31
1688002800000|2023-06-29 01:40:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13739.5|13735.5|30
1688003100000|2023-06-29 01:45:00|13739.5|13735.5|13741.1|13737.1|13741.1|13737.1|13737.9|13733.9|13
1688003400000|2023-06-29 01:50:00|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13737.9|13733.9|13
1688003700000|2023-06-29 01:55:00|||||||||73
1688004000000|2023-06-29 02:00:00|13734.8|13730.8|13728.6|13724.6|13734.8|13730.8|13728.6|13724.6|69
1688004300000|2023-06-29 02:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|25
1688004600000|2023-06-29 02:10:00|13734.8|13730.8|13731.7|13727.7|13734.8|13730.8|13731.7|13727.7|22
1688004900000|2023-06-29 02:15:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|26
1688005200000|2023-06-29 02:20:00|||||||||13
1688005500000|2023-06-29 02:25:00|13730.1|13726.1|13734.8|13730.8|13736.4|13732.4|13728.6|13724.6|44
1688005800000|2023-06-29 02:30:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|55
1688006100000|2023-06-29 02:35:00|13731.7|13727.7|13728.6|13724.6|13731.7|13727.7|13728.6|13724.6|20
1688006400000|2023-06-29 02:40:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|28
1688006700000|2023-06-29 02:45:00|13728.6|13724.6|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|47
1688007000000|2023-06-29 02:50:00|13730.1|13726.1|13731.7|13727.7|13731.7|13727.7|13728.6|13724.6|25
1688007300000|2023-06-29 02:55:00|||||||||6
1688007600000|2023-06-29 03:00:00|13730.1|13726.1|13728.6|13724.6|13730.1|13726.1|13728.6|13724.6|9
1688007900000|2023-06-29 03:05:00|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|13731.7|13727.7|26
1688008200000|2023-06-29 03:10:00|||||||||6
1688008500000|2023-06-29 03:15:00|13728.6|13724.6|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|26
1688008800000|2023-06-29 03:20:00|13722.3|13718.3|13723.9|13719.9|13725.4|13721.4|13722.3|13718.3|65
1688009100000|2023-06-29 03:25:00|13725.4|13721.4|13722.3|13718.3|13725.4|13721.4|13719.2|13715.2|100
1688009400000|2023-06-29 03:30:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|40
1688009700000|2023-06-29 03:35:00|||||||||4
1688010000000|2023-06-29 03:40:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|25
1688010300000|2023-06-29 03:45:00|13719.2|13715.2|13722.3|13718.3|13722.3|13718.3|13719.2|13715.2|19
1688010600000|2023-06-29 03:50:00|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|13725.4|13721.4|18
1688010900000|2023-06-29 03:55:00|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13728.6|13724.6|13
1688011200000|2023-06-29 04:00:00|13725.4|13721.4|13725.4|13721.4|13728.6|13724.6|13725.4|13721.4|34
1688011500000|2023-06-29 04:05:00|||||||||1
1688011800000|2023-06-29 04:10:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|77
1688012100000|2023-06-29 04:15:00|13722.3|13718.3|13719.2|13715.2|13722.3|13718.3|13719.2|13715.2|77
1688012400000|2023-06-29 04:20:00|13716.1|13712.1|13719.2|13715.2|13719.2|13715.2|13716.1|13712.1|22
1688012700000|2023-06-29 04:25:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|12
1688013000000|2023-06-29 04:30:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|28
1688013300000|2023-06-29 04:35:00|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|13712.9|13708.9|24
1688013600000|2023-06-29 04:40:00|||||||||9
1688013900000|2023-06-29 04:45:00|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|13716.1|13712.1|48
1688014200000|2023-06-29 04:50:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|17
1688014500000|2023-06-29 04:55:00|13714.5|13710.5|13716.1|13712.1|13716.1|13712.1|13712.9|13708.9|29
1688014800000|2023-06-29 05:00:00|||||||||18
1688015100000|2023-06-29 05:05:00|13719.2|13715.2|13716.1|13712.1|13719.2|13715.2|13716.1|13712.1|16
1688015400000|2023-06-29 05:10:00|13712.9|13708.9|13700.4|13696.4|13712.9|13708.9|13697.3|13693.3|225
1688015700000|2023-06-29 05:15:00|13697.3|13693.3|13702|13698|13706.7|13702.7|13697.3|13693.3|264
1688016000000|2023-06-29 05:20:00|13700.4|13696.4|13697.3|13693.3|13703.6|13699.6|13697.3|13693.3|63
1688016300000|2023-06-29 05:25:00|13698.9|13694.9|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|177
1688016600000|2023-06-29 05:30:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13681.7|13677.7|413
1688016900000|2023-06-29 05:35:00|13691.1|13687.1|13694.2|13690.2|13694.2|13690.2|13689.5|13685.5|72
1688017200000|2023-06-29 05:40:00|13700.4|13696.4|13703.6|13699.6|13703.6|13699.6|13697.3|13693.3|74
1688017500000|2023-06-29 05:45:00|13702|13698|13700.4|13696.4|13703.6|13699.6|13697.3|13693.3|50
1688017800000|2023-06-29 05:50:00|13703.6|13699.6|13702|13698|13706.7|13702.7|13700.4|13696.4|142
1688018100000|2023-06-29 05:55:00|13703.6|13699.6|13697.3|13693.3|13703.6|13699.6|13694.2|13690.2|66
1688018400000|2023-06-29 06:00:00|13694.2|13690.2|13689.5|13685.5|13694.2|13690.2|13687.9|13683.9|121
1688018700000|2023-06-29 06:05:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|220
1688019000000|2023-06-29 06:10:00|13694.2|13690.2|13692.6|13688.6|13694.2|13690.2|13687.9|13683.9|71
1688019300000|2023-06-29 06:15:00|13691.1|13687.1|13694.2|13690.2|13697.3|13693.3|13691.1|13687.1|71
1688019600000|2023-06-29 06:20:00|13697.3|13693.3|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|78
1688019900000|2023-06-29 06:25:00|13691.1|13687.1|13697.3|13693.3|13697.3|13693.3|13689.5|13685.5|96
1688020200000|2023-06-29 06:30:00|13694.2|13690.2|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|94
1688020500000|2023-06-29 06:35:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13684.8|13680.8|77
1688020800000|2023-06-29 06:40:00|13691.1|13687.1|13681.7|13677.7|13697.3|13693.3|13681.7|13677.7|360
1688021100000|2023-06-29 06:45:00|13683.3|13679.3|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|118
1688021400000|2023-06-29 06:50:00|13683.3|13679.3|13691.1|13687.1|13691.1|13687.1|13681.7|13677.7|136
1688021700000|2023-06-29 06:55:00|13687.9|13683.9|13687.9|13683.9|13687.9|13683.9|13681.7|13677.7|90
1688022000000|2023-06-29 07:00:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13672.3|13668.3|476
1688022300000|2023-06-29 07:05:00|13680.1|13676.1|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|153
1688022600000|2023-06-29 07:10:00|13684.8|13680.8|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|331
1688022900000|2023-06-29 07:15:00|13680.1|13676.1|13681.7|13677.7|13687.9|13683.9|13675.4|13671.4|273
1688023200000|2023-06-29 07:20:00|13678.6|13674.6|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|123
1688023500000|2023-06-29 07:25:00|13675.4|13671.4|13666.1|13662.1|13678.6|13674.6|13666.1|13662.1|208
1688023800000|2023-06-29 07:30:00|13669.2|13665.2|13684.8|13680.8|13684.8|13680.8|13669.2|13665.2|307
1688024100000|2023-06-29 07:35:00|13683.3|13679.3|13684.8|13680.8|13686.4|13682.4|13681.7|13677.7|117
1688024400000|2023-06-29 07:40:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13681.7|13677.7|158
1688024700000|2023-06-29 07:45:00|13683.3|13679.3|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|83
1688025000000|2023-06-29 07:50:00|13684.8|13680.8|13678.6|13674.6|13684.8|13680.8|13675.4|13671.4|55
1688025300000|2023-06-29 07:55:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|105
1688025600000|2023-06-29 08:00:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|354
1688025900000|2023-06-29 08:05:00|13680.1|13676.1|13675.4|13671.4|13681.7|13677.7|13672.3|13668.3|190
1688026200000|2023-06-29 08:10:00|13677|13673|13687.9|13683.9|13691.1|13687.1|13675.4|13671.4|168
1688026500000|2023-06-29 08:15:00|13691.1|13687.1|13706.7|13702.7|13709.8|13705.8|13687.9|13683.9|289
1688026800000|2023-06-29 08:20:00|13708.3|13704.3|13694.2|13690.2|13709.8|13705.8|13691.1|13687.1|190
1688027100000|2023-06-29 08:25:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|129
1688027400000|2023-06-29 08:30:00|13698.9|13694.9|13694.2|13690.2|13700.4|13696.4|13691.1|13687.1|117
1688027700000|2023-06-29 08:35:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|199
1688028000000|2023-06-29 08:40:00|13689.5|13685.5|13684.8|13680.8|13691.1|13687.1|13684.8|13680.8|190
1688028300000|2023-06-29 08:45:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|120
1688028600000|2023-06-29 08:50:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13681.7|13677.7|73
1688028900000|2023-06-29 08:55:00|13686.4|13682.4|13694.2|13690.2|13694.2|13690.2|13684.8|13680.8|82
1688029200000|2023-06-29 09:00:00|13691.1|13687.1|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|203
1688029500000|2023-06-29 09:05:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13678.6|13674.6|184
1688029800000|2023-06-29 09:10:00|13683.3|13679.3|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|56
1688030100000|2023-06-29 09:15:00|13681.7|13677.7|13678.6|13674.6|13684.8|13680.8|13678.6|13674.6|108
1688030400000|2023-06-29 09:20:00|13675.4|13671.4|13672.3|13668.3|13675.4|13671.4|13667.6|13663.6|184
1688030700000|2023-06-29 09:25:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13662.9|13658.9|151
1688031000000|2023-06-29 09:30:00|13666.1|13662.1|13666.1|13662.1|13672.3|13668.3|13666.1|13662.1|156
1688031300000|2023-06-29 09:35:00|13667.6|13663.6|13675.4|13671.4|13675.4|13671.4|13666.1|13662.1|76
1688031600000|2023-06-29 09:40:00|13673.9|13669.9|13677|13673|13678.6|13674.6|13672.3|13668.3|126
1688031900000|2023-06-29 09:45:00|13675.4|13671.4|13672.3|13668.3|13677|13673|13672.3|13668.3|84
1688032200000|2023-06-29 09:50:00|13670.8|13666.8|13672.3|13668.3|13672.3|13668.3|13669.2|13665.2|61
1688032500000|2023-06-29 09:55:00|13669.2|13665.2|13672.3|13668.3|13672.3|13668.3|13664.5|13660.5|125
1688032800000|2023-06-29 10:00:00|13669.2|13665.2|13669.2|13665.2|13672.3|13668.3|13669.2|13665.2|68
1688033100000|2023-06-29 10:05:00|13672.3|13668.3|13672.3|13668.3|13675.4|13671.4|13669.2|13665.2|216
1688033400000|2023-06-29 10:10:00|13675.4|13671.4|13678.6|13674.6|13681.7|13677.7|13675.4|13671.4|243
1688033700000|2023-06-29 10:15:00|13677|13673|13678.6|13674.6|13681.7|13677.7|13677|13673|201
1688034000000|2023-06-29 10:20:00|13675.4|13671.4|13678.6|13674.6|13678.6|13674.6|13675.4|13671.4|156
1688034300000|2023-06-29 10:25:00|13681.7|13677.7|13684.8|13680.8|13687.9|13683.9|13680.1|13676.1|155
1688034600000|2023-06-29 10:30:00|13686.4|13682.4|13697.3|13693.3|13697.3|13693.3|13684.8|13680.8|114
1688034900000|2023-06-29 10:35:00|13695.8|13691.8|13691.1|13687.1|13697.3|13693.3|13691.1|13687.1|89
1688035200000|2023-06-29 10:40:00|13687.9|13683.9|13687.9|13683.9|13691.1|13687.1|13687.9|13683.9|91
1688035500000|2023-06-29 10:45:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13686.4|13682.4|100
1688035800000|2023-06-29 10:50:00|13692.6|13688.6|13691.1|13687.1|13694.2|13690.2|13691.1|13687.1|69
1688036100000|2023-06-29 10:55:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|158
1688036400000|2023-06-29 11:00:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|59
1688036700000|2023-06-29 11:05:00|13698.9|13694.9|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|108
1688037000000|2023-06-29 11:10:00|13692.6|13688.6|13697.3|13693.3|13697.3|13693.3|13691.1|13687.1|100
1688037300000|2023-06-29 11:15:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|35
1688037600000|2023-06-29 11:20:00|13694.2|13690.2|13697.3|13693.3|13697.3|13693.3|13694.2|13690.2|100
1688037900000|2023-06-29 11:25:00|13695.8|13691.8|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|189
1688038200000|2023-06-29 11:30:00|13694.2|13690.2|13691.1|13687.1|13695.8|13691.8|13691.1|13687.1|121
1688038500000|2023-06-29 11:35:00|13694.2|13690.2|13697.3|13693.3|13700.4|13696.4|13694.2|13690.2|238
1688038800000|2023-06-29 11:40:00|13694.2|13690.2|13694.2|13690.2|13697.3|13693.3|13689.5|13685.5|226
1688039100000|2023-06-29 11:45:00|13697.3|13693.3|13694.2|13690.2|13697.3|13693.3|13694.2|13690.2|89
1688039400000|2023-06-29 11:50:00|13691.1|13687.1|13687.9|13683.9|13694.2|13690.2|13687.9|13683.9|593
1688039700000|2023-06-29 11:55:00|13691.1|13687.1|13691.1|13687.1|13694.2|13690.2|13687.9|13683.9|159
1688040000000|2023-06-29 12:00:00|13694.2|13690.2|13700.4|13696.4|13706.7|13702.7|13691.1|13687.1|409
1688040300000|2023-06-29 12:05:00|13697.3|13693.3|13691.1|13687.1|13700.4|13696.4|13691.1|13687.1|300
1688040600000|2023-06-29 12:10:00|13687.9|13683.9|13684.8|13680.8|13694.2|13690.2|13681.7|13677.7|882
1688040900000|2023-06-29 12:15:00|13686.4|13682.4|13694.2|13690.2|13697.3|13693.3|13678.6|13674.6|675
1688041200000|2023-06-29 12:20:00|13691.1|13687.1|13669.2|13665.2|13691.1|13687.1|13662.9|13658.9|617
1688041500000|2023-06-29 12:25:00|13670.8|13666.8|13684.8|13680.8|13684.8|13680.8|13666.1|13662.1|543
1688041800000|2023-06-29 12:30:00|13673.9|13669.9|13609.8|13605.8|13678.6|13674.6|13597.3|13593.3|3212
1688042100000|2023-06-29 12:35:00|13606.7|13602.7|13622.3|13618.3|13622.3|13618.3|13595.8|13591.8|1937
1688042400000|2023-06-29 12:40:00|13619.2|13615.2|13631.7|13627.7|13631.7|13627.7|13609.8|13605.8|1432
1688042700000|2023-06-29 12:45:00|13628.6|13624.6|13619.2|13615.2|13634.8|13630.8|13617.6|13613.6|1423
1688043000000|2023-06-29 12:50:00|13616.1|13612.1|13603.6|13599.6|13622.3|13618.3|13600.4|13596.4|1388
1688043300000|2023-06-29 12:55:00|13600.4|13596.4|13584.8|13580.8|13606.7|13602.7|13575.4|13571.4|1772
1688043600000|2023-06-29 13:00:00|13581.7|13577.7|13562.9|13558.9|13584.8|13580.8|13553.6|13549.6|2104
1688043900000|2023-06-29 13:05:00|13566.1|13562.1|13547.3|13543.3|13575.4|13571.4|13547.3|13543.3|1343
1688044200000|2023-06-29 13:10:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13531.7|13527.7|1467
1688044500000|2023-06-29 13:15:00|13537.9|13533.9|13562.9|13558.9|13562.9|13558.9|13537.9|13533.9|1837
1688044800000|2023-06-29 13:20:00|13566.1|13562.1|13578.6|13574.6|13581.7|13577.7|13559.8|13555.8|1036
1688045100000|2023-06-29 13:25:00|13577|13573|13562.9|13558.9|13577|13573|13550.4|13546.4|1065
1688045400000|2023-06-29 13:30:00|13561.4|13557.4|13581.7|13577.7|13584.8|13580.8|13550.4|13546.4|1280
1688045700000|2023-06-29 13:35:00|13575.4|13571.4|13566.1|13562.1|13578.6|13574.6|13566.1|13562.1|878
1688046000000|2023-06-29 13:40:00|13559.8|13555.8|13550.4|13546.4|13569.2|13565.2|13547.3|13543.3|953
1688046300000|2023-06-29 13:45:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|1061
1688046600000|2023-06-29 13:50:00|13550.4|13546.4|13544.2|13540.2|13553.6|13549.6|13528.6|13524.6|1037
1688046900000|2023-06-29 13:55:00|13547.3|13543.3|13516.1|13512.1|13547.3|13543.3|13516.1|13512.1|807
1688047200000|2023-06-29 14:00:00|13519.2|13515.2|13509.8|13505.8|13525.4|13521.4|13500.4|13496.4|2211
1688047500000|2023-06-29 14:05:00|13512.9|13508.9|13484.8|13480.8|13512.9|13508.9|13472.3|13468.3|2202
1688047800000|2023-06-29 14:10:00|13487.9|13483.9|13519.2|13515.2|13519.2|13515.2|13484.8|13480.8|1955
1688048100000|2023-06-29 14:15:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|1202
1688048400000|2023-06-29 14:20:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|1363
1688048700000|2023-06-29 14:25:00|13528.6|13524.6|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|1288
1688049000000|2023-06-29 14:30:00|13522.3|13518.3|13503.6|13499.6|13522.3|13518.3|13497.3|13493.3|1575
1688049300000|2023-06-29 14:35:00|13500.4|13496.4|13509.8|13505.8|13509.8|13505.8|13494.2|13490.2|1649
1688049600000|2023-06-29 14:40:00|13512.9|13508.9|13522.3|13518.3|13531.7|13527.7|13509.8|13505.8|1418
1688049900000|2023-06-29 14:45:00|13519.2|13515.2|13528.6|13524.6|13531.7|13527.7|13509.8|13505.8|944
1688050200000|2023-06-29 14:50:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13516.1|13512.1|885
1688050500000|2023-06-29 14:55:00|13534.8|13530.8|13547.3|13543.3|13550.4|13546.4|13531.7|13527.7|1646
1688050800000|2023-06-29 15:00:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|1124
1688051100000|2023-06-29 15:05:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13537.9|13533.9|796
1688051400000|2023-06-29 15:10:00|13544.2|13540.2|13537.9|13533.9|13547.3|13543.3|13534.8|13530.8|962
1688051700000|2023-06-29 15:15:00|13534.8|13530.8|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|965
1688052000000|2023-06-29 15:20:00|13547.3|13543.3|13553.6|13549.6|13556.7|13552.7|13537.9|13533.9|1099
1688052300000|2023-06-29 15:25:00|13556.7|13552.7|13550.4|13546.4|13556.7|13552.7|13539.5|13535.5|1172
1688052600000|2023-06-29 15:30:00|13547.3|13543.3|13528.6|13524.6|13547.3|13543.3|13525.4|13521.4|789
1688052900000|2023-06-29 15:35:00|13530.1|13526.1|13531.7|13527.7|13537.9|13533.9|13522.3|13518.3|1117
1688053200000|2023-06-29 15:40:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13512.9|13508.9|810
1688053500000|2023-06-29 15:45:00|13512.9|13508.9|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|656
1688053800000|2023-06-29 15:50:00|13500.4|13496.4|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|645
1688054100000|2023-06-29 15:55:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|558
1688054400000|2023-06-29 16:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|712
1688054700000|2023-06-29 16:05:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|499
1688055000000|2023-06-29 16:10:00|13494.2|13490.2|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|402
1688055300000|2023-06-29 16:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|562
1688055600000|2023-06-29 16:20:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|372
1688055900000|2023-06-29 16:25:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|884
1688056200000|2023-06-29 16:30:00|13503.6|13499.6|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|582
1688056500000|2023-06-29 16:35:00|13502|13498|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|426
1688056800000|2023-06-29 16:40:00|13502|13498|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|383
1688057100000|2023-06-29 16:45:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|528
1688057400000|2023-06-29 16:50:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|328
1688057700000|2023-06-29 16:55:00|13491.1|13487.1|13487.9|13483.9|13492.6|13488.6|13484.8|13480.8|498
1688058000000|2023-06-29 17:00:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|451
1688058300000|2023-06-29 17:05:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|343
1688058600000|2023-06-29 17:10:00|13497.3|13493.3|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|374
1688058900000|2023-06-29 17:15:00|13486.4|13482.4|13491.1|13487.1|13491.1|13487.1|13478.6|13474.6|679
1688059200000|2023-06-29 17:20:00|13494.2|13490.2|13491.1|13487.1|13498.9|13494.9|13491.1|13487.1|644
1688059500000|2023-06-29 17:25:00|13494.2|13490.2|13495.8|13491.8|13500.4|13496.4|13491.1|13487.1|1083
1688059800000|2023-06-29 17:30:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|462
1688060100000|2023-06-29 17:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|481
1688060400000|2023-06-29 17:40:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|231
1688060700000|2023-06-29 17:45:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|90
1688061000000|2023-06-29 17:50:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|388
1688061300000|2023-06-29 17:55:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13497.3|13493.3|250
1688061600000|2023-06-29 18:00:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|475
1688061900000|2023-06-29 18:05:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|498
1688062200000|2023-06-29 18:10:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|403
1688062500000|2023-06-29 18:15:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|208
1688062800000|2023-06-29 18:20:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|550
1688063100000|2023-06-29 18:25:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|627
1688063400000|2023-06-29 18:30:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|1150
1688063700000|2023-06-29 18:35:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13489.5|13485.5|460
1688064000000|2023-06-29 18:40:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|136
1688064300000|2023-06-29 18:45:00|13495.8|13491.8|13497.3|13493.3|13500.4|13496.4|13491.1|13487.1|410
1688064600000|2023-06-29 18:50:00|13494.2|13490.2|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|923
1688064900000|2023-06-29 18:55:00|13481.7|13477.7|13500.4|13496.4|13500.4|13496.4|13481.7|13477.7|1980
1688065200000|2023-06-29 19:00:00|13498.9|13494.9|13500.4|13496.4|13502|13498|13497.3|13493.3|696
1688065500000|2023-06-29 19:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|217
1688065800000|2023-06-29 19:10:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|218
1688066100000|2023-06-29 19:15:00|13494.2|13490.2|13500.4|13496.4|13500.4|13496.4|13491.1|13487.1|316
1688066400000|2023-06-29 19:20:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|199
1688066700000|2023-06-29 19:25:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|140
1688067000000|2023-06-29 19:30:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|157
1688067300000|2023-06-29 19:35:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|198
1688067600000|2023-06-29 19:40:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|999
1688067900000|2023-06-29 19:45:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|990
1688068200000|2023-06-29 19:50:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|873
1688068500000|2023-06-29 19:55:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|1685
1688068800000|2023-06-29 20:00:00|13506.7|13502.7|13519.2|13515.2|13519.2|13515.2|13506.7|13502.7|1110
1688069100000|2023-06-29 20:05:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|896
1688069400000|2023-06-29 20:10:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|463
1688069700000|2023-06-29 20:15:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|161
1688070000000|2023-06-29 20:20:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|378
1688070300000|2023-06-29 20:25:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|163
1688070600000|2023-06-29 20:30:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|231
1688070900000|2023-06-29 20:35:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|308
1688071200000|2023-06-29 20:40:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|509
1688071500000|2023-06-29 20:45:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|155
1688071800000|2023-06-29 20:50:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|216
1688072100000|2023-06-29 20:55:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13517.6|13513.6|260
1688076000000|2023-06-29 22:00:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|55
1688076300000|2023-06-29 22:05:00|||||||||11
1688076600000|2023-06-29 22:10:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|115
1688076900000|2023-06-29 22:15:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|213
1688077200000|2023-06-29 22:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|25
1688077800000|2023-06-29 22:30:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|74
1688078100000|2023-06-29 22:35:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|43
1688078400000|2023-06-29 22:40:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13512.9|13508.9|64
1688078700000|2023-06-29 22:45:00|||||||||6
1688079000000|2023-06-29 22:50:00|||||||||6
1688079300000|2023-06-29 22:55:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|24
1688079600000|2023-06-29 23:00:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|6
1688079900000|2023-06-29 23:05:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|28
1688080200000|2023-06-29 23:10:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|22
1688080500000|2023-06-29 23:15:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|21
1688080800000|2023-06-29 23:20:00|||||||||19
1688081100000|2023-06-29 23:25:00|13519.2|13515.2|13519.2|13515.2|13520.8|13516.8|13519.2|13515.2|12
1688081400000|2023-06-29 23:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|17
1688081700000|2023-06-29 23:35:00|||||||||10
1688082000000|2023-06-29 23:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|246
1688082300000|2023-06-29 23:45:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|161
1688082600000|2023-06-29 23:50:00|13527|13523|13525.4|13521.4|13527|13523|13522.3|13518.3|74
1688082900000|2023-06-29 23:55:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|27
1688083200000|2023-06-30 00:00:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|132
1688083500000|2023-06-30 00:05:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|62
1688083800000|2023-06-30 00:10:00|13528.6|13524.6|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|164
1688084100000|2023-06-30 00:15:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|90
1688084400000|2023-06-30 00:20:00|13516.1|13512.1|13519.2|13515.2|13520.8|13516.8|13516.1|13512.1|32
1688084700000|2023-06-30 00:25:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13517.6|13513.6|43
1688085000000|2023-06-30 00:30:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|58
1688085300000|2023-06-30 00:35:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|53
1688085600000|2023-06-30 00:40:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|58
1688085900000|2023-06-30 00:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|34
1688086200000|2023-06-30 00:50:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|83
1688086500000|2023-06-30 00:55:00|13517.6|13513.6|13517.6|13513.6|13517.6|13513.6|13516.1|13512.1|22
1688086800000|2023-06-30 01:00:00|13516.1|13512.1|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|73
1688087100000|2023-06-30 01:05:00|13522.3|13518.3|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|104
1688087400000|2023-06-30 01:10:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|102
1688087700000|2023-06-30 01:15:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|57
1688088000000|2023-06-30 01:20:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|62
1688088300000|2023-06-30 01:25:00|||||||||49
1688088600000|2023-06-30 01:30:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|61
1688088900000|2023-06-30 01:35:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|104
1688089200000|2023-06-30 01:40:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|45
1688089500000|2023-06-30 01:45:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|51
1688089800000|2023-06-30 01:50:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|101
1688090100000|2023-06-30 01:55:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|71
1688090400000|2023-06-30 02:00:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13517.6|13513.6|62
1688090700000|2023-06-30 02:05:00|||||||||8
1688091000000|2023-06-30 02:10:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|33
1688091300000|2023-06-30 02:15:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|37
1688091600000|2023-06-30 02:20:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|131
1688091900000|2023-06-30 02:25:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|98
1688092200000|2023-06-30 02:30:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|144
1688092500000|2023-06-30 02:35:00|||||||||7
1688092800000|2023-06-30 02:40:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|32
1688093100000|2023-06-30 02:45:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|106
1688093400000|2023-06-30 02:50:00|||||||||24
1688093700000|2023-06-30 02:55:00|||||||||22
1688094000000|2023-06-30 03:00:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|61
1688094300000|2023-06-30 03:05:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|72
1688094600000|2023-06-30 03:10:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|109
1688094900000|2023-06-30 03:15:00|13514.5|13510.5|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|91
1688095200000|2023-06-30 03:20:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13514.5|13510.5|38
1688095500000|2023-06-30 03:25:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|16
1688095800000|2023-06-30 03:30:00|||||||||7
1688096100000|2023-06-30 03:35:00|||||||||15
1688096400000|2023-06-30 03:40:00|||||||||14
1688096700000|2023-06-30 03:45:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|40
1688097000000|2023-06-30 03:50:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|44
1688097300000|2023-06-30 03:55:00|||||||||2
1688097600000|2023-06-30 04:00:00|||||||||29
1688097900000|2023-06-30 04:05:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|42
1688098200000|2023-06-30 04:10:00|||||||||4
1688098500000|2023-06-30 04:15:00|||||||||14
1688098800000|2023-06-30 04:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|16
1688099100000|2023-06-30 04:25:00|||||||||14
1688099400000|2023-06-30 04:30:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|214
1688099700000|2023-06-30 04:35:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|28
1688100000000|2023-06-30 04:40:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|25
1688100300000|2023-06-30 04:45:00|||||||||8
1688100600000|2023-06-30 04:50:00|||||||||2
1688100900000|2023-06-30 04:55:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|91
1688101200000|2023-06-30 05:00:00|||||||||32
1688101500000|2023-06-30 05:05:00|||||||||52
1688101800000|2023-06-30 05:10:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|73
1688102100000|2023-06-30 05:15:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|60
1688102400000|2023-06-30 05:20:00|||||||||41
1688102700000|2023-06-30 05:25:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|38
1688103000000|2023-06-30 05:30:00|||||||||16
1688103300000|2023-06-30 05:35:00|||||||||22
1688103600000|2023-06-30 05:40:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|117
1688103900000|2023-06-30 05:45:00|13528.6|13524.6|13534.8|13530.8|13534.8|13530.8|13528.6|13524.6|26
1688104200000|2023-06-30 05:50:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|26
1688104500000|2023-06-30 05:55:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|69
1688104800000|2023-06-30 06:00:00|13525.4|13521.4|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|150
1688105100000|2023-06-30 06:05:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|120
1688105400000|2023-06-30 06:10:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|54
1688105700000|2023-06-30 06:15:00|13506.7|13502.7|13502|13498|13509.8|13505.8|13500.4|13496.4|115
1688106000000|2023-06-30 06:20:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|110
1688106300000|2023-06-30 06:25:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|133
1688106600000|2023-06-30 06:30:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13497.3|13493.3|192
1688106900000|2023-06-30 06:35:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|180
1688107200000|2023-06-30 06:40:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|210
1688107500000|2023-06-30 06:45:00|13509.8|13505.8|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|257
1688107800000|2023-06-30 06:50:00|13508.3|13504.3|13494.2|13490.2|13508.3|13504.3|13491.1|13487.1|220
1688108100000|2023-06-30 06:55:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|370
1688108400000|2023-06-30 07:00:00|13483.3|13479.3|13481.7|13477.7|13483.3|13479.3|13472.3|13468.3|390
1688108700000|2023-06-30 07:05:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|225
1688109000000|2023-06-30 07:10:00|13478.6|13474.6|13494.2|13490.2|13494.2|13490.2|13478.6|13474.6|141
1688109300000|2023-06-30 07:15:00|13492.6|13488.6|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|372
1688109600000|2023-06-30 07:20:00|13487.9|13483.9|13481.7|13477.7|13487.9|13483.9|13481.7|13477.7|156
1688109900000|2023-06-30 07:25:00|13484.8|13480.8|13494.2|13490.2|13494.2|13490.2|13484.8|13480.8|248
1688110200000|2023-06-30 07:30:00|13492.6|13488.6|13484.8|13480.8|13494.2|13490.2|13475.4|13471.4|299
1688110500000|2023-06-30 07:35:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|146
1688110800000|2023-06-30 07:40:00|13478.6|13474.6|13469.2|13465.2|13484.8|13480.8|13469.2|13465.2|328
1688111100000|2023-06-30 07:45:00|13470.8|13466.8|13453.6|13449.6|13472.3|13468.3|13453.6|13449.6|475
1688111400000|2023-06-30 07:50:00|13455.1|13451.1|13450.4|13446.4|13461.4|13457.4|13447.3|13443.3|693
1688111700000|2023-06-30 07:55:00|13453.6|13449.6|13448.9|13444.9|13456.7|13452.7|13444.2|13440.2|328
1688112000000|2023-06-30 08:00:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|290
1688112300000|2023-06-30 08:05:00|13444.2|13440.2|13450.4|13446.4|13455.1|13451.1|13444.2|13440.2|377
1688112600000|2023-06-30 08:10:00|13447.3|13443.3|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|569
1688112900000|2023-06-30 08:15:00|13442.6|13438.6|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|272
1688113200000|2023-06-30 08:20:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|158
1688113500000|2023-06-30 08:25:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13445.8|13441.8|162
1688113800000|2023-06-30 08:30:00|13448.9|13444.9|13455.1|13451.1|13455.1|13451.1|13444.2|13440.2|149
1688114100000|2023-06-30 08:35:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|129
1688114400000|2023-06-30 08:40:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|176
1688114700000|2023-06-30 08:45:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|438
1688115000000|2023-06-30 08:50:00|13462.9|13458.9|13466.1|13462.1|13467.6|13463.6|13459.8|13455.8|411
1688115300000|2023-06-30 08:55:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|467
1688115600000|2023-06-30 09:00:00|13466.1|13462.1|13459.8|13455.8|13472.3|13468.3|13453.6|13449.6|556
1688115900000|2023-06-30 09:05:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|267
1688116200000|2023-06-30 09:10:00|13466.1|13462.1|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|94
1688116500000|2023-06-30 09:15:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13455.1|13451.1|250
1688116800000|2023-06-30 09:20:00|13462.9|13458.9|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|150
1688117100000|2023-06-30 09:25:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13459.8|13455.8|167
1688117400000|2023-06-30 09:30:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|286
1688117700000|2023-06-30 09:35:00|13470.8|13466.8|13459.8|13455.8|13473.9|13469.9|13459.8|13455.8|379
1688118000000|2023-06-30 09:40:00|13458.3|13454.3|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|169
1688118300000|2023-06-30 09:45:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|375
1688118600000|2023-06-30 09:50:00|13458.3|13454.3|13452|13448|13458.3|13454.3|13447.3|13443.3|139
1688118900000|2023-06-30 09:55:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|262
1688119200000|2023-06-30 10:00:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|228
1688119500000|2023-06-30 10:05:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|97
1688119800000|2023-06-30 10:10:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13458.3|13454.3|224
1688120100000|2023-06-30 10:15:00|13469.2|13465.2|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|282
1688120400000|2023-06-30 10:20:00|13470.8|13466.8|13470.8|13466.8|13475.4|13471.4|13466.1|13462.1|110
1688120700000|2023-06-30 10:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|152
1688121000000|2023-06-30 10:30:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|188
1688121300000|2023-06-30 10:35:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|67
1688121600000|2023-06-30 10:40:00|13462.9|13458.9|13470.8|13466.8|13473.9|13469.9|13462.9|13458.9|296
1688121900000|2023-06-30 10:45:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|185
1688122200000|2023-06-30 10:50:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|145
1688122500000|2023-06-30 10:55:00|13472.3|13468.3|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|273
1688122800000|2023-06-30 11:00:00|13477|13473|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|424
1688123100000|2023-06-30 11:05:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13467.6|13463.6|178
1688123400000|2023-06-30 11:10:00|13473.9|13469.9|13466.1|13462.1|13475.4|13471.4|13466.1|13462.1|217
1688123700000|2023-06-30 11:15:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|514
1688124000000|2023-06-30 11:20:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|286
1688124300000|2023-06-30 11:25:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|167
1688124600000|2023-06-30 11:30:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13470.8|13466.8|125
1688124900000|2023-06-30 11:35:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|184
1688125200000|2023-06-30 11:40:00|13473.9|13469.9|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|482
1688125500000|2023-06-30 11:45:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|432
1688125800000|2023-06-30 11:50:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|238
1688126100000|2023-06-30 11:55:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13450.4|13446.4|484
1688126400000|2023-06-30 12:00:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|403
1688126700000|2023-06-30 12:05:00|13464.5|13460.5|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|672
1688127000000|2023-06-30 12:10:00|13475.4|13471.4|13491.1|13487.1|13494.2|13490.2|13475.4|13471.4|1122
1688127300000|2023-06-30 12:15:00|13492.6|13488.6|13500.4|13496.4|13500.4|13496.4|13486.4|13482.4|880
1688127600000|2023-06-30 12:20:00|13497.3|13493.3|13484.8|13480.8|13497.3|13493.3|13478.6|13474.6|1087
1688127900000|2023-06-30 12:25:00|13481.7|13477.7|13483.3|13479.3|13491.1|13487.1|13478.6|13474.6|856
1688128200000|2023-06-30 12:30:00|13481.7|13477.7|13512.9|13508.9|13522.3|13518.3|13480.1|13476.1|2017
1688128500000|2023-06-30 12:35:00|13509.8|13505.8|13522.3|13518.3|13528.6|13524.6|13500.4|13496.4|1096
1688128800000|2023-06-30 12:40:00|13523.9|13519.9|13541.1|13537.1|13544.2|13540.2|13519.2|13515.2|1672
1688129100000|2023-06-30 12:45:00|13542.6|13538.6|13547.3|13543.3|13562.9|13558.9|13534.8|13530.8|1513
1688129400000|2023-06-30 12:50:00|13544.2|13540.2|13537.9|13533.9|13556.7|13552.7|13534.8|13530.8|1020
1688129700000|2023-06-30 12:55:00|13541.1|13537.1|13550.4|13546.4|13556.7|13552.7|13539.5|13535.5|1354
1688130000000|2023-06-30 13:00:00|13547.3|13543.3|13569.2|13565.2|13569.2|13565.2|13544.2|13540.2|1537
1688130300000|2023-06-30 13:05:00|13572.3|13568.3|13550.4|13546.4|13572.3|13568.3|13547.3|13543.3|2066
1688130600000|2023-06-30 13:10:00|13548.9|13544.9|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|947
1688130900000|2023-06-30 13:15:00|13553.6|13549.6|13548.9|13544.9|13556.7|13552.7|13547.3|13543.3|693
1688131200000|2023-06-30 13:20:00|13550.4|13546.4|13534.8|13530.8|13556.7|13552.7|13534.8|13530.8|827
1688131500000|2023-06-30 13:25:00|13537.9|13533.9|13537.9|13533.9|13544.2|13540.2|13531.7|13527.7|699
1688131800000|2023-06-30 13:30:00|13534.8|13530.8|13522.3|13518.3|13541.1|13537.1|13512.9|13508.9|1763
1688132100000|2023-06-30 13:35:00|13525.4|13521.4|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|1159
1688132400000|2023-06-30 13:40:00|13522.3|13518.3|13541.1|13537.1|13547.3|13543.3|13522.3|13518.3|1443
1688132700000|2023-06-30 13:45:00|13544.2|13540.2|13534.8|13530.8|13559.8|13555.8|13534.8|13530.8|1575
1688133000000|2023-06-30 13:50:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13516.1|13512.1|1489
1688133300000|2023-06-30 13:55:00|13528.6|13524.6|13516.1|13512.1|13531.7|13527.7|13516.1|13512.1|1202
1688133600000|2023-06-30 14:00:00|13517.6|13513.6|13531.7|13527.7|13541.1|13537.1|13516.1|13512.1|1223
1688133900000|2023-06-30 14:05:00|13528.6|13524.6|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1661
1688134200000|2023-06-30 14:10:00|13522.3|13518.3|13556.7|13552.7|13556.7|13552.7|13519.2|13515.2|1451
1688134500000|2023-06-30 14:15:00|13553.6|13549.6|13559.8|13555.8|13559.8|13555.8|13547.3|13543.3|905
1688134800000|2023-06-30 14:20:00|13556.7|13552.7|13553.6|13549.6|13559.8|13555.8|13541.1|13537.1|628
1688135100000|2023-06-30 14:25:00|13550.4|13546.4|13559.8|13555.8|13559.8|13555.8|13550.4|13546.4|793
1688135400000|2023-06-30 14:30:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13553.6|13549.6|1025
1688135700000|2023-06-30 14:35:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13534.8|13530.8|2852
1688136000000|2023-06-30 14:40:00|13566.1|13562.1|13566.1|13562.1|13575.4|13571.4|13559.8|13555.8|1892
1688136300000|2023-06-30 14:45:00|13567.6|13563.6|13578.6|13574.6|13578.6|13574.6|13559.8|13555.8|792
1688136600000|2023-06-30 14:50:00|13575.4|13571.4|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|918
1688136900000|2023-06-30 14:55:00|13578.6|13574.6|13584.8|13580.8|13587.9|13583.9|13572.3|13568.3|1756
1688137200000|2023-06-30 15:00:00|13587.9|13583.9|13584.8|13580.8|13597.3|13593.3|13575.4|13571.4|5196
1688137500000|2023-06-30 15:05:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|931
1688137800000|2023-06-30 15:10:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13584.8|13580.8|657
1688138100000|2023-06-30 15:15:00|13600.4|13596.4|13606.7|13602.7|13612.9|13608.9|13600.4|13596.4|1095
1688138400000|2023-06-30 15:20:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13597.3|13593.3|1127
1688138700000|2023-06-30 15:25:00|13605.1|13601.1|13616.1|13612.1|13616.1|13612.1|13603.6|13599.6|907
1688139000000|2023-06-30 15:30:00|13619.2|13615.2|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|1570
1688139300000|2023-06-30 15:35:00|13628.6|13624.6|13616.1|13612.1|13628.6|13624.6|13616.1|13612.1|1078
1688139600000|2023-06-30 15:40:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|1071
1688139900000|2023-06-30 15:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13597.3|13593.3|918
1688140200000|2023-06-30 15:50:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|441
1688140500000|2023-06-30 15:55:00|13597.3|13593.3|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|1430
1688140800000|2023-06-30 16:00:00|13611.4|13607.4|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|698
1688141100000|2023-06-30 16:05:00|13609.8|13605.8|13597.3|13593.3|13609.8|13605.8|13597.3|13593.3|371
1688141400000|2023-06-30 16:10:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|550
1688141700000|2023-06-30 16:15:00|13586.4|13582.4|13594.2|13590.2|13594.2|13590.2|13586.4|13582.4|448
1688142000000|2023-06-30 16:20:00|13597.3|13593.3|13591.1|13587.1|13597.3|13593.3|13581.7|13577.7|488
1688142300000|2023-06-30 16:25:00|13587.9|13583.9|13591.1|13587.1|13592.6|13588.6|13587.9|13583.9|3950
1688142600000|2023-06-30 16:30:00|13594.2|13590.2|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|545
1688142900000|2023-06-30 16:35:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|456
1688143200000|2023-06-30 16:40:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|288
1688143500000|2023-06-30 16:45:00|13605.1|13601.1|13612.9|13608.9|13616.1|13612.1|13603.6|13599.6|656
1688143800000|2023-06-30 16:50:00|13609.8|13605.8|13619.2|13615.2|13619.2|13615.2|13609.8|13605.8|403
1688144100000|2023-06-30 16:55:00|13616.1|13612.1|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|453
1688144400000|2023-06-30 17:00:00|13623.9|13619.9|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|761
1688144700000|2023-06-30 17:05:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|293
1688145000000|2023-06-30 17:10:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|609
1688145300000|2023-06-30 17:15:00|13609.8|13605.8|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|344
1688145600000|2023-06-30 17:20:00|13625.4|13621.4|13619.2|13615.2|13625.4|13621.4|13617.6|13613.6|634
1688145900000|2023-06-30 17:25:00|13617.6|13613.6|13619.2|13615.2|13625.4|13621.4|13616.1|13612.1|664
1688146200000|2023-06-30 17:30:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|100
1688146500000|2023-06-30 17:35:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|319
1688146800000|2023-06-30 17:40:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|534
1688147100000|2023-06-30 17:45:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|480
1688147400000|2023-06-30 17:50:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13616.1|13612.1|499
1688147700000|2023-06-30 17:55:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|242
1688148000000|2023-06-30 18:00:00|13619.2|13615.2|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|530
1688148300000|2023-06-30 18:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13622.3|13618.3|385
1688148600000|2023-06-30 18:10:00|13619.2|13615.2|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|465
1688148900000|2023-06-30 18:15:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|390
1688149200000|2023-06-30 18:20:00|13631.7|13627.7|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|1117
1688149500000|2023-06-30 18:25:00|13634.8|13630.8|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|621
1688149800000|2023-06-30 18:30:00|13631.7|13627.7|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|1051
1688150100000|2023-06-30 18:35:00|13628.6|13624.6|13633.3|13629.3|13634.8|13630.8|13619.2|13615.2|990
1688150400000|2023-06-30 18:40:00|13631.7|13627.7|13631.7|13627.7|13633.3|13629.3|13628.6|13624.6|338
1688150700000|2023-06-30 18:45:00|13628.6|13624.6|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|666
1688151000000|2023-06-30 18:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|657
1688151300000|2023-06-30 18:55:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13619.2|13615.2|2751
1688151600000|2023-06-30 19:00:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|1474
1688151900000|2023-06-30 19:05:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|1744
1688152200000|2023-06-30 19:10:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|1190
1688152500000|2023-06-30 19:15:00|13634.8|13630.8|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|1056
1688152800000|2023-06-30 19:20:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|5110
1688153100000|2023-06-30 19:25:00|13641.1|13637.1|13647.3|13643.3|13647.3|13643.3|13637.9|13633.9|1113
1688153400000|2023-06-30 19:30:00|13650.4|13646.4|13662.9|13658.9|13662.9|13658.9|13647.3|13643.3|2574
1688153700000|2023-06-30 19:35:00|13659.8|13655.8|13672.3|13668.3|13672.3|13668.3|13659.8|13655.8|1844
1688154000000|2023-06-30 19:40:00|13669.2|13665.2|13666.1|13662.1|13669.2|13665.2|13659.8|13655.8|2333
1688154300000|2023-06-30 19:45:00|13662.9|13658.9|13669.2|13665.2|13669.2|13665.2|13659.8|13655.8|2858
1688154600000|2023-06-30 19:50:00|13666.1|13662.1|13662.9|13658.9|13669.2|13665.2|13659.8|13655.8|3348
1688154900000|2023-06-30 19:55:00|13666.1|13662.1|13662.9|13658.9|13666.1|13662.1|13631.7|13627.7|12144
1688155200000|2023-06-30 20:00:00|13666.1|13662.1|13641.1|13637.1|13666.1|13662.1|13631.7|13627.7|8477
1688155500000|2023-06-30 20:05:00|13644.2|13640.2|13637.9|13633.9|13647.3|13643.3|13631.7|13627.7|3088
1688155800000|2023-06-30 20:10:00|13641.1|13637.1|13625.4|13621.4|13641.1|13637.1|13619.2|13615.2|1829
1688156100000|2023-06-30 20:15:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|389
1688156400000|2023-06-30 20:20:00|13631.7|13627.7|13612.9|13608.9|13631.7|13627.7|13609.8|13605.8|1083
1688156700000|2023-06-30 20:25:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|1793
1688157000000|2023-06-30 20:30:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13603.6|13599.6|506
1688157300000|2023-06-30 20:35:00|13614.5|13610.5|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|407
1688157600000|2023-06-30 20:40:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|466
1688157900000|2023-06-30 20:45:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|219
1688158200000|2023-06-30 20:50:00|13606.7|13602.7|13611.4|13607.4|13611.4|13607.4|13606.7|13602.7|363
1688158500000|2023-06-30 20:55:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|205
1688335200000|2023-07-02 22:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|259
1688335500000|2023-07-02 22:05:00|13609.8|13605.8|13600.4|13596.4|13609.8|13605.8|13600.4|13596.4|130
1688335800000|2023-07-02 22:10:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|54
1688336100000|2023-07-02 22:15:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|32
1688336400000|2023-07-02 22:20:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|13
1688336700000|2023-07-02 22:25:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|29
1688337000000|2023-07-02 22:30:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|29
1688337300000|2023-07-02 22:35:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|14
1688337600000|2023-07-02 22:40:00|13611.4|13607.4|13616.1|13612.1|13616.1|13612.1|13611.4|13607.4|71
1688337900000|2023-07-02 22:45:00|||||||||7
1688338200000|2023-07-02 22:50:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|102
1688338500000|2023-07-02 22:55:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|298
1688338800000|2023-07-02 23:00:00|13627|13623|13622.3|13618.3|13627|13623|13622.3|13618.3|90
1688339400000|2023-07-02 23:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1688339700000|2023-07-02 23:15:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|40
1688340000000|2023-07-02 23:20:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|8
1688340300000|2023-07-02 23:25:00|||||||||22
1688340600000|2023-07-02 23:30:00|||||||||49
1688340900000|2023-07-02 23:35:00|13622.3|13618.3|13617.6|13613.6|13622.3|13618.3|13616.1|13612.1|71
1688341200000|2023-07-02 23:40:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|40
1688341500000|2023-07-02 23:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|88
1688341800000|2023-07-02 23:50:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|21
1688342100000|2023-07-02 23:55:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|61
1688342400000|2023-07-03 00:00:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|255
1688342700000|2023-07-03 00:05:00|13612.9|13608.9|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|67
1688343000000|2023-07-03 00:10:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|56
1688343300000|2023-07-03 00:15:00|13622.3|13618.3|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|194
1688343600000|2023-07-03 00:20:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|46
1688343900000|2023-07-03 00:25:00|13617.6|13613.6|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|51
1688344200000|2023-07-03 00:30:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|79
1688344500000|2023-07-03 00:35:00|13620.8|13616.8|13616.1|13612.1|13620.8|13616.8|13616.1|13612.1|20
1688344800000|2023-07-03 00:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|23
1688345100000|2023-07-03 00:45:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|12
1688345400000|2023-07-03 00:50:00|13611.4|13607.4|13609.8|13605.8|13612.9|13608.9|13608.3|13604.3|58
1688345700000|2023-07-03 00:55:00|13611.4|13607.4|13609.8|13605.8|13611.4|13607.4|13606.7|13602.7|10
1688346000000|2023-07-03 01:00:00|13608.3|13604.3|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|66
1688346300000|2023-07-03 01:05:00|13619.2|13615.2|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|94
1688346600000|2023-07-03 01:10:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|24
1688346900000|2023-07-03 01:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|87
1688347200000|2023-07-03 01:20:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|22
1688347500000|2023-07-03 01:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|39
1688347800000|2023-07-03 01:30:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|167
1688348100000|2023-07-03 01:35:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|143
1688348400000|2023-07-03 01:40:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|131
1688348700000|2023-07-03 01:45:00|13628.6|13624.6|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|92
1688349000000|2023-07-03 01:50:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|122
1688349300000|2023-07-03 01:55:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|71
1688349900000|2023-07-03 02:05:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|49
1688350200000|2023-07-03 02:10:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|40
1688350500000|2023-07-03 02:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|21
1688350800000|2023-07-03 02:20:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|58
1688351100000|2023-07-03 02:25:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|18
1688351400000|2023-07-03 02:30:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|16
1688351700000|2023-07-03 02:35:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|25
1688352000000|2023-07-03 02:40:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|18
1688352300000|2023-07-03 02:45:00|13622.3|13618.3|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|46
1688352600000|2023-07-03 02:50:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|29
1688352900000|2023-07-03 02:55:00|||||||||2
1688353200000|2023-07-03 03:00:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|58
1688353500000|2023-07-03 03:05:00|||||||||7
1688353800000|2023-07-03 03:10:00|||||||||11
1688354400000|2023-07-03 03:20:00|||||||||2
1688354700000|2023-07-03 03:25:00|||||||||2
1688355000000|2023-07-03 03:30:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|29
1688355300000|2023-07-03 03:35:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|87
1688355600000|2023-07-03 03:40:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|96
1688355900000|2023-07-03 03:45:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|13
1688356200000|2023-07-03 03:50:00|||||||||52
1688356500000|2023-07-03 03:55:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|85
1688356800000|2023-07-03 04:00:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|17
1688357100000|2023-07-03 04:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|25
1688357400000|2023-07-03 04:10:00|||||||||12
1688357700000|2023-07-03 04:15:00|||||||||4
1688358000000|2023-07-03 04:20:00|||||||||5
1688358300000|2023-07-03 04:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|23
1688358600000|2023-07-03 04:30:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|40
1688358900000|2023-07-03 04:35:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|48
1688359200000|2023-07-03 04:40:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|42
1688359500000|2023-07-03 04:45:00|||||||||2
1688359800000|2023-07-03 04:50:00|||||||||2
1688360100000|2023-07-03 04:55:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|9
1688360400000|2023-07-03 05:00:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|152
1688360700000|2023-07-03 05:05:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|92
1688361000000|2023-07-03 05:10:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|64
1688361300000|2023-07-03 05:15:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|147
1688361600000|2023-07-03 05:20:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|145
1688361900000|2023-07-03 05:25:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13627|13623|52
1688362200000|2023-07-03 05:30:00|13631.7|13627.7|13628.6|13624.6|13631.7|13627.7|13628.6|13624.6|81
1688362500000|2023-07-03 05:35:00|||||||||74
1688362800000|2023-07-03 05:40:00|||||||||38
1688363100000|2023-07-03 05:45:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|29
1688363400000|2023-07-03 05:50:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|117
1688363700000|2023-07-03 05:55:00|13627|13623|13631.7|13627.7|13631.7|13627.7|13627|13623|48
1688364000000|2023-07-03 06:00:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|185
1688364300000|2023-07-03 06:05:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|201
1688364600000|2023-07-03 06:10:00|13642.6|13638.6|13644.2|13640.2|13645.8|13641.8|13641.1|13637.1|69
1688364900000|2023-07-03 06:15:00|13645.8|13641.8|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|137
1688365200000|2023-07-03 06:20:00|13641.1|13637.1|13637.9|13633.9|13642.6|13638.6|13634.8|13630.8|318
1688365500000|2023-07-03 06:25:00|13636.4|13632.4|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|175
1688365800000|2023-07-03 06:30:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|143
1688366100000|2023-07-03 06:35:00|13634.8|13630.8|13625.4|13621.4|13634.8|13630.8|13625.4|13621.4|89
1688366400000|2023-07-03 06:40:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|141
1688366700000|2023-07-03 06:45:00|13628.6|13624.6|13634.8|13630.8|13637.9|13633.9|13628.6|13624.6|120
1688367000000|2023-07-03 06:50:00|13631.7|13627.7|13631.7|13627.7|13634.8|13630.8|13628.6|13624.6|115
1688367300000|2023-07-03 06:55:00|13628.6|13624.6|13637.9|13633.9|13637.9|13633.9|13628.6|13624.6|120
1688367600000|2023-07-03 07:00:00|13636.4|13632.4|13641.1|13637.1|13641.1|13637.1|13631.7|13627.7|284
1688367900000|2023-07-03 07:05:00|13637.9|13633.9|13622.3|13618.3|13641.1|13637.1|13622.3|13618.3|222
1688368200000|2023-07-03 07:10:00|13623.9|13619.9|13634.8|13630.8|13637.9|13633.9|13622.3|13618.3|281
1688368500000|2023-07-03 07:15:00|13631.7|13627.7|13616.1|13612.1|13631.7|13627.7|13609.8|13605.8|343
1688368800000|2023-07-03 07:20:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|513
1688369100000|2023-07-03 07:25:00|13619.2|13615.2|13641.1|13637.1|13647.3|13643.3|13619.2|13615.2|361
1688369400000|2023-07-03 07:30:00|13642.6|13638.6|13634.8|13630.8|13647.3|13643.3|13634.8|13630.8|350
1688369700000|2023-07-03 07:35:00|13637.9|13633.9|13594.2|13590.2|13637.9|13633.9|13591.1|13587.1|535
1688370000000|2023-07-03 07:40:00|13595.8|13591.8|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|347
1688370300000|2023-07-03 07:45:00|13612.9|13608.9|13612.9|13608.9|13625.4|13621.4|13612.9|13608.9|310
1688370600000|2023-07-03 07:50:00|13609.8|13605.8|13606.7|13602.7|13612.9|13608.9|13603.6|13599.6|260
1688370900000|2023-07-03 07:55:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|392
1688371200000|2023-07-03 08:00:00|13619.2|13615.2|13627|13623|13628.6|13624.6|13614.5|13610.5|487
1688371500000|2023-07-03 08:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|223
1688371800000|2023-07-03 08:10:00|13625.4|13621.4|13612.9|13608.9|13631.7|13627.7|13612.9|13608.9|341
1688372100000|2023-07-03 08:15:00|13616.1|13612.1|13603.6|13599.6|13622.3|13618.3|13600.4|13596.4|520
1688372400000|2023-07-03 08:20:00|13600.4|13596.4|13609.8|13605.8|13611.4|13607.4|13598.9|13594.9|179
1688372700000|2023-07-03 08:25:00|13608.3|13604.3|13609.8|13605.8|13611.4|13607.4|13603.6|13599.6|264
1688373000000|2023-07-03 08:30:00|13608.3|13604.3|13616.1|13612.1|13619.2|13615.2|13603.6|13599.6|154
1688373300000|2023-07-03 08:35:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|266
1688373600000|2023-07-03 08:40:00|13622.3|13618.3|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|171
1688373900000|2023-07-03 08:45:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|121
1688374200000|2023-07-03 08:50:00|13614.5|13610.5|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|153
1688374500000|2023-07-03 08:55:00|13623.9|13619.9|13637.9|13633.9|13641.1|13637.1|13622.3|13618.3|316
1688374800000|2023-07-03 09:00:00|13634.8|13630.8|13622.3|13618.3|13634.8|13630.8|13622.3|13618.3|261
1688375100000|2023-07-03 09:05:00|13625.4|13621.4|13609.8|13605.8|13625.4|13621.4|13609.8|13605.8|145
1688375400000|2023-07-03 09:10:00|13606.7|13602.7|13619.2|13615.2|13622.3|13618.3|13606.7|13602.7|158
1688375700000|2023-07-03 09:15:00|13616.1|13612.1|13628.6|13624.6|13628.6|13624.6|13616.1|13612.1|153
1688376000000|2023-07-03 09:20:00|13631.7|13627.7|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|218
1688376300000|2023-07-03 09:25:00|13633.3|13629.3|13636.4|13632.4|13637.9|13633.9|13628.6|13624.6|94
1688376600000|2023-07-03 09:30:00|13634.8|13630.8|13631.7|13627.7|13637.9|13633.9|13628.6|13624.6|81
1688376900000|2023-07-03 09:35:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|71
1688377200000|2023-07-03 09:40:00|13634.8|13630.8|13631.7|13627.7|13636.4|13632.4|13628.6|13624.6|188
1688377500000|2023-07-03 09:45:00|13634.8|13630.8|13641.1|13637.1|13641.1|13637.1|13628.6|13624.6|206
1688377800000|2023-07-03 09:50:00|13637.9|13633.9|13631.7|13627.7|13637.9|13633.9|13631.7|13627.7|209
1688378100000|2023-07-03 09:55:00|13628.6|13624.6|13625.4|13621.4|13631.7|13627.7|13625.4|13621.4|62
1688378400000|2023-07-03 10:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|185
1688378700000|2023-07-03 10:05:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|140
1688379000000|2023-07-03 10:10:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13622.3|13618.3|265
1688379300000|2023-07-03 10:15:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|73
1688379600000|2023-07-03 10:20:00|13622.3|13618.3|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|89
1688379900000|2023-07-03 10:25:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|43
1688380200000|2023-07-03 10:30:00|13623.9|13619.9|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|96
1688380500000|2023-07-03 10:35:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13612.9|13608.9|147
1688380800000|2023-07-03 10:40:00|13614.5|13610.5|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|201
1688381100000|2023-07-03 10:45:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13616.1|13612.1|99
1688381400000|2023-07-03 10:50:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|138
1688381700000|2023-07-03 10:55:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|120
1688382000000|2023-07-03 11:00:00|13627|13623|13625.4|13621.4|13631.7|13627.7|13622.3|13618.3|94
1688382300000|2023-07-03 11:05:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|273
1688382600000|2023-07-03 11:10:00|13619.2|13615.2|13612.9|13608.9|13625.4|13621.4|13609.8|13605.8|221
1688382900000|2023-07-03 11:15:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|186
1688383200000|2023-07-03 11:20:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|163
1688383500000|2023-07-03 11:25:00|13606.7|13602.7|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|61
1688383800000|2023-07-03 11:30:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|261
1688384100000|2023-07-03 11:35:00|13612.9|13608.9|13612.9|13608.9|13614.5|13610.5|13603.6|13599.6|217
1688384400000|2023-07-03 11:40:00|13611.4|13607.4|13597.3|13593.3|13616.1|13612.1|13597.3|13593.3|222
1688384700000|2023-07-03 11:45:00|13594.2|13590.2|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|544
1688385000000|2023-07-03 11:50:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|449
1688385300000|2023-07-03 11:55:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|163
1688385600000|2023-07-03 12:00:00|13584.8|13580.8|13595.8|13591.8|13597.3|13593.3|13578.6|13574.6|848
1688385900000|2023-07-03 12:05:00|13594.2|13590.2|13600.4|13596.4|13603.6|13599.6|13587.9|13583.9|520
1688386200000|2023-07-03 12:10:00|13597.3|13593.3|13584.8|13580.8|13597.3|13593.3|13581.7|13577.7|479
1688386500000|2023-07-03 12:15:00|13587.9|13583.9|13575.4|13571.4|13587.9|13583.9|13575.4|13571.4|413
1688386800000|2023-07-03 12:20:00|13573.9|13569.9|13609.8|13605.8|13612.9|13608.9|13569.2|13565.2|1246
1688387100000|2023-07-03 12:25:00|13606.7|13602.7|13609.8|13605.8|13619.2|13615.2|13600.4|13596.4|489
1688387400000|2023-07-03 12:30:00|13608.3|13604.3|13597.3|13593.3|13609.8|13605.8|13591.1|13587.1|613
1688387700000|2023-07-03 12:35:00|13600.4|13596.4|13609.8|13605.8|13609.8|13605.8|13594.2|13590.2|651
1688388000000|2023-07-03 12:40:00|13606.7|13602.7|13616.1|13612.1|13616.1|13612.1|13606.7|13602.7|359
1688388300000|2023-07-03 12:45:00|13612.9|13608.9|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|686
1688388600000|2023-07-03 12:50:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13608.3|13604.3|320
1688388900000|2023-07-03 12:55:00|13617.6|13613.6|13622.3|13618.3|13622.3|13618.3|13612.9|13608.9|199
1688389200000|2023-07-03 13:00:00|13625.4|13621.4|13641.1|13637.1|13641.1|13637.1|13622.3|13618.3|737
1688389500000|2023-07-03 13:05:00|13637.9|13633.9|13637.9|13633.9|13644.2|13640.2|13634.8|13630.8|669
1688389800000|2023-07-03 13:10:00|13641.1|13637.1|13669.2|13665.2|13669.2|13665.2|13637.9|13633.9|1102
1688390100000|2023-07-03 13:15:00|13666.1|13662.1|13678.6|13674.6|13681.7|13677.7|13662.9|13658.9|1056
1688390400000|2023-07-03 13:20:00|13681.7|13677.7|13684.8|13680.8|13691.1|13687.1|13675.4|13671.4|1024
1688390700000|2023-07-03 13:25:00|13681.7|13677.7|13681.7|13677.7|13684.8|13680.8|13675.4|13671.4|1167
1688391000000|2023-07-03 13:30:00|13684.8|13680.8|13659.8|13655.8|13691.1|13687.1|13659.8|13655.8|1142
1688391300000|2023-07-03 13:35:00|13656.7|13652.7|13666.1|13662.1|13672.3|13668.3|13650.4|13646.4|1524
1688391600000|2023-07-03 13:40:00|13662.9|13658.9|13666.1|13662.1|13672.3|13668.3|13659.8|13655.8|440
1688391900000|2023-07-03 13:45:00|13667.6|13663.6|13678.6|13674.6|13681.7|13677.7|13666.1|13662.1|1060
1688392200000|2023-07-03 13:50:00|13681.7|13677.7|13678.6|13674.6|13681.7|13677.7|13669.2|13665.2|738
1688392500000|2023-07-03 13:55:00|13681.7|13677.7|13667.6|13663.6|13684.8|13680.8|13661.4|13657.4|585
1688392800000|2023-07-03 14:00:00|13694.2|13690.2|13731.7|13727.7|13734.8|13730.8|13687.9|13683.9|2535
1688393100000|2023-07-03 14:05:00|13728.6|13724.6|13719.2|13715.2|13734.8|13730.8|13712.9|13708.9|1779
1688393400000|2023-07-03 14:10:00|13716.1|13712.1|13694.2|13690.2|13722.3|13718.3|13691.1|13687.1|1237
1688393700000|2023-07-03 14:15:00|13697.3|13693.3|13691.1|13687.1|13702|13698|13687.9|13683.9|786
1688394000000|2023-07-03 14:20:00|13687.9|13683.9|13681.7|13677.7|13695.8|13691.8|13678.6|13674.6|832
1688394300000|2023-07-03 14:25:00|13678.6|13674.6|13678.6|13674.6|13684.8|13680.8|13666.1|13662.1|828
1688394600000|2023-07-03 14:30:00|13675.4|13671.4|13684.8|13680.8|13684.8|13680.8|13672.3|13668.3|716
1688394900000|2023-07-03 14:35:00|13681.7|13677.7|13675.4|13671.4|13684.8|13680.8|13672.3|13668.3|724
1688395200000|2023-07-03 14:40:00|13673.9|13669.9|13662.9|13658.9|13675.4|13671.4|13653.6|13649.6|780
1688395500000|2023-07-03 14:45:00|13659.8|13655.8|13662.9|13658.9|13675.4|13671.4|13656.7|13652.7|865
1688395800000|2023-07-03 14:50:00|13661.4|13657.4|13650.4|13646.4|13662.9|13658.9|13650.4|13646.4|728
1688396100000|2023-07-03 14:55:00|13652|13648|13628.6|13624.6|13653.6|13649.6|13628.6|13624.6|847
1688396400000|2023-07-03 15:00:00|13630.1|13626.1|13609.8|13605.8|13631.7|13627.7|13606.7|13602.7|1415
1688396700000|2023-07-03 15:05:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13584.8|13580.8|1897
1688397000000|2023-07-03 15:10:00|13603.6|13599.6|13631.7|13627.7|13631.7|13627.7|13600.4|13596.4|1383
1688397300000|2023-07-03 15:15:00|13630.1|13626.1|13631.7|13627.7|13636.4|13632.4|13625.4|13621.4|711
1688397600000|2023-07-03 15:20:00|13634.8|13630.8|13628.6|13624.6|13637.9|13633.9|13625.4|13621.4|958
1688397900000|2023-07-03 15:25:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13619.2|13615.2|609
1688398200000|2023-07-03 15:30:00|13619.2|13615.2|13612.9|13608.9|13625.4|13621.4|13612.9|13608.9|496
1688398500000|2023-07-03 15:35:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|548
1688398800000|2023-07-03 15:40:00|13611.4|13607.4|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|510
1688399100000|2023-07-03 15:45:00|13608.3|13604.3|13616.1|13612.1|13619.2|13615.2|13606.7|13602.7|823
1688399400000|2023-07-03 15:50:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|179
1688399700000|2023-07-03 15:55:00|13617.6|13613.6|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|189
1688400000000|2023-07-03 16:00:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|445
1688400300000|2023-07-03 16:05:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13603.6|13599.6|466
1688400600000|2023-07-03 16:10:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|305
1688400900000|2023-07-03 16:15:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|148
1688401200000|2023-07-03 16:20:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|244
1688401500000|2023-07-03 16:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13597.3|13593.3|403
1688401800000|2023-07-03 16:30:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|489
1688402100000|2023-07-03 16:35:00|13605.1|13601.1|13594.2|13590.2|13605.1|13601.1|13591.1|13587.1|413
1688402400000|2023-07-03 16:40:00|13591.1|13587.1|13594.2|13590.2|13600.4|13596.4|13591.1|13587.1|388
1688402700000|2023-07-03 16:45:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|572
1688403000000|2023-07-03 16:50:00|13587.9|13583.9|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|681
1688403300000|2023-07-03 16:55:00|13597.3|13593.3|13587.9|13583.9|13600.4|13596.4|13587.9|13583.9|951
1688403600000|2023-07-03 17:00:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|721
1688403900000|2023-07-03 17:05:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|368
1688404200000|2023-07-03 17:10:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|444
1688404500000|2023-07-03 17:15:00|13591.1|13587.1|13591.1|13587.1|13600.4|13596.4|13591.1|13587.1|622
1688404800000|2023-07-03 17:20:00|13592.6|13588.6|13587.9|13583.9|13594.2|13590.2|13587.9|13583.9|96
1688405100000|2023-07-03 17:25:00|13586.4|13582.4|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|131
1688405400000|2023-07-03 17:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|516
1688405700000|2023-07-03 17:35:00|13591.1|13587.1|13609.8|13605.8|13609.8|13605.8|13591.1|13587.1|608
1688406000000|2023-07-03 17:40:00|13611.4|13607.4|13600.4|13596.4|13612.9|13608.9|13597.3|13593.3|626
1688406300000|2023-07-03 17:45:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13595.8|13591.8|724
1688406600000|2023-07-03 17:50:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|168
1688406900000|2023-07-03 17:55:00|13603.6|13599.6|13606.7|13602.7|13608.3|13604.3|13603.6|13599.6|172
1688407200000|2023-07-03 18:00:00|||||||||24
1688407500000|2023-07-03 18:05:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|79
1688407800000|2023-07-03 18:10:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|38
1688408100000|2023-07-03 18:15:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|29
1688408400000|2023-07-03 18:20:00|||||||||3876
1688408700000|2023-07-03 18:25:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|9
1688409000000|2023-07-03 18:30:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|66
1688409300000|2023-07-03 18:35:00|13605.1|13601.1|13603.6|13599.6|13605.1|13601.1|13603.6|13599.6|22
1688409600000|2023-07-03 18:40:00|||||||||3
1688409900000|2023-07-03 18:45:00|||||||||22
1688410200000|2023-07-03 18:50:00|13605.1|13601.1|13605.1|13601.1|13605.1|13601.1|13603.6|13599.6|46
1688410500000|2023-07-03 18:55:00|13603.6|13599.6|13609.8|13605.8|13612.9|13608.9|13603.6|13599.6|389
1688410800000|2023-07-03 19:00:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|95
1688411100000|2023-07-03 19:05:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|113
1688411400000|2023-07-03 19:10:00|||||||||50
1688411700000|2023-07-03 19:15:00|||||||||45
1688412000000|2023-07-03 19:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|90
1688412300000|2023-07-03 19:25:00|13611.4|13607.4|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|127
1688412600000|2023-07-03 19:30:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|54
1688412900000|2023-07-03 19:35:00|||||||||42
1688413200000|2023-07-03 19:40:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|121
1688413500000|2023-07-03 19:45:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|63
1688413800000|2023-07-03 19:50:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|110
1688414100000|2023-07-03 19:55:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|25
1688414400000|2023-07-03 20:00:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|68
1688414700000|2023-07-03 20:05:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|18
1688416200000|2023-07-03 20:30:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|11
1688416500000|2023-07-03 20:35:00|||||||||16
1688416800000|2023-07-03 20:40:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|19
1688417100000|2023-07-03 20:45:00|||||||||58
1688417400000|2023-07-03 20:50:00|||||||||4
1688417700000|2023-07-03 20:55:00|||||||||7
1688421600000|2023-07-03 22:00:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|61
1688421900000|2023-07-03 22:05:00|13623.9|13619.9|13625.4|13621.4|13625.4|13621.4|13623.9|13619.9|23
1688422200000|2023-07-03 22:10:00|13622.3|13618.3|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|36
1688422500000|2023-07-03 22:15:00|||||||||7
1688423400000|2023-07-03 22:30:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|8
1688423700000|2023-07-03 22:35:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|6
1688424000000|2023-07-03 22:40:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|10
1688424300000|2023-07-03 22:45:00|||||||||1
1688424600000|2023-07-03 22:50:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|6
1688425200000|2023-07-03 23:00:00|||||||||1
1688425500000|2023-07-03 23:05:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|28
1688426100000|2023-07-03 23:15:00|||||||||1
1688426400000|2023-07-03 23:20:00|||||||||1
1688426700000|2023-07-03 23:25:00|||||||||1
1688427000000|2023-07-03 23:30:00|||||||||1
1688427300000|2023-07-03 23:35:00|||||||||2
1688427600000|2023-07-03 23:40:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|33
1688427900000|2023-07-03 23:45:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|20
1688428200000|2023-07-03 23:50:00|||||||||26
1688428800000|2023-07-04 00:00:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|14
1688429100000|2023-07-04 00:05:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|10
1688429400000|2023-07-04 00:10:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|34
1688429700000|2023-07-04 00:15:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|24
1688430000000|2023-07-04 00:20:00|||||||||1
1688430300000|2023-07-04 00:25:00|||||||||8
1688430600000|2023-07-04 00:30:00|||||||||23
1688430900000|2023-07-04 00:35:00|||||||||6
1688431200000|2023-07-04 00:40:00|||||||||3
1688431500000|2023-07-04 00:45:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|18
1688431800000|2023-07-04 00:50:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|15
1688432400000|2023-07-04 01:00:00|||||||||14
1688432700000|2023-07-04 01:05:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|119
1688433000000|2023-07-04 01:10:00|13628.6|13624.6|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|43
1688433300000|2023-07-04 01:15:00|13630.1|13626.1|13631.7|13627.7|13631.7|13627.7|13628.6|13624.6|40
1688433600000|2023-07-04 01:20:00|13630.1|13626.1|13628.6|13624.6|13630.1|13626.1|13628.6|13624.6|11
1688433900000|2023-07-04 01:25:00|||||||||21
1688434200000|2023-07-04 01:30:00|||||||||14
1688434500000|2023-07-04 01:35:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|9
1688434800000|2023-07-04 01:40:00|||||||||5
1688435100000|2023-07-04 01:45:00|||||||||4
1688435400000|2023-07-04 01:50:00|||||||||7
1688435700000|2023-07-04 01:55:00|||||||||11
1688436000000|2023-07-04 02:00:00|13623.9|13619.9|13622.3|13618.3|13623.9|13619.9|13622.3|13618.3|44
1688436300000|2023-07-04 02:05:00|||||||||10
1688436600000|2023-07-04 02:10:00|||||||||6
1688436900000|2023-07-04 02:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|39
1688437200000|2023-07-04 02:20:00|||||||||26
1688437500000|2023-07-04 02:25:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|18
1688437800000|2023-07-04 02:30:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|47
1688438100000|2023-07-04 02:35:00|||||||||5
1688438400000|2023-07-04 02:40:00|||||||||13
1688439000000|2023-07-04 02:50:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|28
1688439300000|2023-07-04 02:55:00|||||||||5
1688439600000|2023-07-04 03:00:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|48
1688439900000|2023-07-04 03:05:00|13619.2|13615.2|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|11
1688440200000|2023-07-04 03:10:00|||||||||5
1688440500000|2023-07-04 03:15:00|||||||||6
1688440800000|2023-07-04 03:20:00|13616.1|13612.1|13617.6|13613.6|13619.2|13615.2|13616.1|13612.1|97
1688441100000|2023-07-04 03:25:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|21
1688441400000|2023-07-04 03:30:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|36
1688441700000|2023-07-04 03:35:00|||||||||12
1688442000000|2023-07-04 03:40:00|13617.6|13613.6|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|57
1688442300000|2023-07-04 03:45:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|26
1688442600000|2023-07-04 03:50:00|||||||||27
1688442900000|2023-07-04 03:55:00|||||||||13
1688443200000|2023-07-04 04:00:00|||||||||3
1688443500000|2023-07-04 04:05:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|48
1688443800000|2023-07-04 04:10:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|50
1688444100000|2023-07-04 04:15:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|34
1688444400000|2023-07-04 04:20:00|||||||||3
1688444700000|2023-07-04 04:25:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|72
1688445000000|2023-07-04 04:30:00|13622.3|13618.3|13622.3|13618.3|13628.6|13624.6|13616.1|13612.1|235
1688445300000|2023-07-04 04:35:00|13625.4|13621.4|13628.6|13624.6|13631.7|13627.7|13625.4|13621.4|51
1688445600000|2023-07-04 04:40:00|13631.7|13627.7|13622.3|13618.3|13631.7|13627.7|13619.2|13615.2|44
1688445900000|2023-07-04 04:45:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|20
1688446200000|2023-07-04 04:50:00|13616.1|13612.1|13614.5|13610.5|13619.2|13615.2|13612.9|13608.9|34
1688446500000|2023-07-04 04:55:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|4
1688446800000|2023-07-04 05:00:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|21
1688447100000|2023-07-04 05:05:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|31
1688447400000|2023-07-04 05:10:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|37
1688447700000|2023-07-04 05:15:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|25
1688448000000|2023-07-04 05:20:00|||||||||20
1688448300000|2023-07-04 05:25:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|46
1688448600000|2023-07-04 05:30:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|49
1688448900000|2023-07-04 05:35:00|13609.8|13605.8|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|88
1688449200000|2023-07-04 05:40:00|||||||||7
1688449500000|2023-07-04 05:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|18
1688449800000|2023-07-04 05:50:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|28
1688450100000|2023-07-04 05:55:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13609.8|13605.8|18
1688450400000|2023-07-04 06:00:00|13609.8|13605.8|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|120
1688450700000|2023-07-04 06:05:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13606.7|13602.7|59
1688451000000|2023-07-04 06:10:00|13606.7|13602.7|13606.7|13602.7|13608.3|13604.3|13606.7|13602.7|53
1688451300000|2023-07-04 06:15:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13605.1|13601.1|34
1688451600000|2023-07-04 06:20:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13600.4|13596.4|106
1688451900000|2023-07-04 06:25:00|13600.4|13596.4|13597.3|13593.3|13602|13598|13597.3|13593.3|35
1688452200000|2023-07-04 06:30:00|13600.4|13596.4|13602|13598|13603.6|13599.6|13597.3|13593.3|51
1688452500000|2023-07-04 06:35:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|40
1688452800000|2023-07-04 06:40:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|63
1688453100000|2023-07-04 06:45:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|46
1688453400000|2023-07-04 06:50:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13602|13598|47
1688453700000|2023-07-04 06:55:00|||||||||50
1688454000000|2023-07-04 07:00:00|13600.4|13596.4|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|273
1688454300000|2023-07-04 07:05:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|179
1688454600000|2023-07-04 07:10:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13575.4|13571.4|149
1688454900000|2023-07-04 07:15:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13575.4|13571.4|72
1688455200000|2023-07-04 07:20:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13566.1|13562.1|304
1688455500000|2023-07-04 07:25:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13566.1|13562.1|203
1688455800000|2023-07-04 07:30:00|13567.6|13563.6|13575.4|13571.4|13578.6|13574.6|13566.1|13562.1|225
1688456100000|2023-07-04 07:35:00|13577|13573|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|128
1688456400000|2023-07-04 07:40:00|13580.1|13576.1|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|61
1688456700000|2023-07-04 07:45:00|13577|13573|13573.9|13569.9|13577|13573|13572.3|13568.3|50
1688457000000|2023-07-04 07:50:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|43
1688457300000|2023-07-04 07:55:00|13573.9|13569.9|13566.1|13562.1|13573.9|13569.9|13566.1|13562.1|145
1688457600000|2023-07-04 08:00:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|103
1688457900000|2023-07-04 08:05:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|76
1688458200000|2023-07-04 08:10:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|37
1688458500000|2023-07-04 08:15:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|155
1688458800000|2023-07-04 08:20:00|13564.5|13560.5|13572.3|13568.3|13572.3|13568.3|13564.5|13560.5|204
1688459100000|2023-07-04 08:25:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|132
1688459400000|2023-07-04 08:30:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13570.8|13566.8|62
1688459700000|2023-07-04 08:35:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|73
1688460000000|2023-07-04 08:40:00|13575.4|13571.4|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|44
1688460300000|2023-07-04 08:45:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|41
1688460600000|2023-07-04 08:50:00|13573.9|13569.9|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|36
1688460900000|2023-07-04 08:55:00|13573.9|13569.9|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|194
1688461200000|2023-07-04 09:00:00|13575.4|13571.4|13572.3|13568.3|13578.6|13574.6|13572.3|13568.3|239
1688461500000|2023-07-04 09:05:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|63
1688461800000|2023-07-04 09:10:00|13567.6|13563.6|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|73
1688462100000|2023-07-04 09:15:00|13570.8|13566.8|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|87
1688462400000|2023-07-04 09:20:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13569.2|13565.2|60
1688462700000|2023-07-04 09:25:00|13573.9|13569.9|13569.2|13565.2|13575.4|13571.4|13569.2|13565.2|37
1688463000000|2023-07-04 09:30:00|13570.8|13566.8|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|85
1688463300000|2023-07-04 09:35:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|93
1688463600000|2023-07-04 09:40:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13573.9|13569.9|41
1688463900000|2023-07-04 09:45:00|13573.9|13569.9|13572.3|13568.3|13573.9|13569.9|13569.2|13565.2|43
1688464200000|2023-07-04 09:50:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|60
1688464500000|2023-07-04 09:55:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|117
1688464800000|2023-07-04 10:00:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|86
1688465100000|2023-07-04 10:05:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13570.8|13566.8|32
1688465400000|2023-07-04 10:10:00|||||||||8
1688465700000|2023-07-04 10:15:00|13569.2|13565.2|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|43
1688466000000|2023-07-04 10:20:00|13567.6|13563.6|13566.1|13562.1|13567.6|13563.6|13566.1|13562.1|20
1688466300000|2023-07-04 10:25:00|||||||||11
1688466600000|2023-07-04 10:30:00|13562.9|13558.9|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|149
1688466900000|2023-07-04 10:35:00|13566.1|13562.1|13569.2|13565.2|13569.2|13565.2|13564.5|13560.5|38
1688467200000|2023-07-04 10:40:00|13570.8|13566.8|13569.2|13565.2|13570.8|13566.8|13569.2|13565.2|17
1688467500000|2023-07-04 10:45:00|13570.8|13566.8|13566.1|13562.1|13572.3|13568.3|13566.1|13562.1|137
1688467800000|2023-07-04 10:50:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|74
1688468100000|2023-07-04 10:55:00|13566.1|13562.1|13567.6|13563.6|13572.3|13568.3|13566.1|13562.1|192
1688468400000|2023-07-04 11:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|58
1688468700000|2023-07-04 11:05:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|53
1688469000000|2023-07-04 11:10:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|112
1688469300000|2023-07-04 11:15:00|13561.4|13557.4|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|84
1688469600000|2023-07-04 11:20:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|55
1688469900000|2023-07-04 11:25:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13559.8|13555.8|34
1688470200000|2023-07-04 11:30:00|13561.4|13557.4|13562.9|13558.9|13562.9|13558.9|13561.4|13557.4|25
1688470500000|2023-07-04 11:35:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|24
1688470800000|2023-07-04 11:40:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13562.9|13558.9|18
1688471100000|2023-07-04 11:45:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13564.5|13560.5|62
1688471400000|2023-07-04 11:50:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|27
1688471700000|2023-07-04 11:55:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|56
1688472000000|2023-07-04 12:00:00|13567.6|13563.6|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|133
1688472300000|2023-07-04 12:05:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|39
1688472600000|2023-07-04 12:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|59
1688472900000|2023-07-04 12:15:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|45
1688473200000|2023-07-04 12:20:00|13570.8|13566.8|13581.7|13577.7|13581.7|13577.7|13570.8|13566.8|289
1688473500000|2023-07-04 12:25:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13578.6|13574.6|72
1688473800000|2023-07-04 12:30:00|13580.1|13576.1|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|46
1688474100000|2023-07-04 12:35:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|61
1688474400000|2023-07-04 12:40:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|110
1688474700000|2023-07-04 12:45:00|13586.4|13582.4|13581.7|13577.7|13587.9|13583.9|13580.1|13576.1|57
1688475000000|2023-07-04 12:50:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|22
1688475300000|2023-07-04 12:55:00|||||||||13
1688475600000|2023-07-04 13:00:00|13586.4|13582.4|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|87
1688475900000|2023-07-04 13:05:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|105
1688476200000|2023-07-04 13:10:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|145
1688476500000|2023-07-04 13:15:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|83
1688476800000|2023-07-04 13:20:00|13597.3|13593.3|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|95
1688477100000|2023-07-04 13:25:00|13600.4|13596.4|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|188
1688477400000|2023-07-04 13:30:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|77
1688477700000|2023-07-04 13:35:00|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|13612.9|13608.9|44
1688478000000|2023-07-04 13:40:00|||||||||51
1688478300000|2023-07-04 13:45:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|225
1688478600000|2023-07-04 13:50:00|13619.2|13615.2|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|96
1688478900000|2023-07-04 13:55:00|13619.2|13615.2|13628.6|13624.6|13628.6|13624.6|13619.2|13615.2|156
1688479200000|2023-07-04 14:00:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|35
1688479500000|2023-07-04 14:05:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|219
1688479800000|2023-07-04 14:10:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|155
1688480100000|2023-07-04 14:15:00|13634.8|13630.8|13628.6|13624.6|13634.8|13630.8|13627|13623|253
1688480400000|2023-07-04 14:20:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|44
1688480700000|2023-07-04 14:25:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|22
1688481000000|2023-07-04 14:30:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13627|13623|55
1688481300000|2023-07-04 14:35:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|36
1688481600000|2023-07-04 14:40:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|14
1688481900000|2023-07-04 14:45:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|14
1688482200000|2023-07-04 14:50:00|||||||||8
1688482500000|2023-07-04 14:55:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|18
1688482800000|2023-07-04 15:00:00|13619.2|13615.2|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|74
1688483100000|2023-07-04 15:05:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|166
1688483400000|2023-07-04 15:10:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|36
1688483700000|2023-07-04 15:15:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|155
1688484000000|2023-07-04 15:20:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13608.3|13604.3|27
1688484300000|2023-07-04 15:25:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|45
1688484600000|2023-07-04 15:30:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|63
1688484900000|2023-07-04 15:35:00|||||||||11
1688485200000|2023-07-04 15:40:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|71
1688485500000|2023-07-04 15:45:00|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|13597.3|13593.3|56
1688485800000|2023-07-04 15:50:00|13594.2|13590.2|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|163
1688486100000|2023-07-04 15:55:00|13597.3|13593.3|13600.4|13596.4|13602|13598|13594.2|13590.2|100
1688486400000|2023-07-04 16:00:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|62
1688486700000|2023-07-04 16:05:00|||||||||1
1688487000000|2023-07-04 16:10:00|||||||||25
1688487300000|2023-07-04 16:15:00|||||||||7
1688487600000|2023-07-04 16:20:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|37
1688487900000|2023-07-04 16:25:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|44
1688488200000|2023-07-04 16:30:00|13602|13598|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|52
1688488500000|2023-07-04 16:35:00|||||||||19
1688489400000|2023-07-04 16:50:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|29
1688489700000|2023-07-04 16:55:00|||||||||60
1688490900000|2023-07-04 17:15:00|13598.9|13594.9|13600.4|13596.4|13600.4|13596.4|13598.9|13594.9|0
1688508000000|2023-07-04 22:00:00|13597.3|13593.3|13606.7|13602.7|13608.3|13604.3|13594.2|13590.2|158
1688508300000|2023-07-04 22:05:00|13608.3|13604.3|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|11
1688508600000|2023-07-04 22:10:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|53
1688508900000|2023-07-04 22:15:00|13616.1|13612.1|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|38
1688509200000|2023-07-04 22:20:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|29
1688509500000|2023-07-04 22:25:00|13622.3|13618.3|13625.4|13621.4|13625.4|13621.4|13622.3|13618.3|44
1688509800000|2023-07-04 22:30:00|13622.3|13618.3|13622.3|13618.3|13623.9|13619.9|13620.8|13616.8|48
1688510100000|2023-07-04 22:35:00|||||||||12
1688510400000|2023-07-04 22:40:00|||||||||13
1688510700000|2023-07-04 22:45:00|13619.2|13615.2|13620.8|13616.8|13620.8|13616.8|13619.2|13615.2|17
1688511000000|2023-07-04 22:50:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|11
1688511300000|2023-07-04 22:55:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|47
1688511600000|2023-07-04 23:00:00|||||||||13
1688511900000|2023-07-04 23:05:00|13617.6|13613.6|13619.2|13615.2|13619.2|13615.2|13617.6|13613.6|12
1688512500000|2023-07-04 23:15:00|||||||||2
1688512800000|2023-07-04 23:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|22
1688513100000|2023-07-04 23:25:00|||||||||2
1688514000000|2023-07-04 23:40:00|||||||||28
1688514300000|2023-07-04 23:45:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|64
1688514600000|2023-07-04 23:50:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|50
1688514900000|2023-07-04 23:55:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|18
1688515200000|2023-07-05 00:00:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|35
1688515500000|2023-07-05 00:05:00|13622.3|13618.3|13616.1|13612.1|13622.3|13618.3|13616.1|13612.1|86
1688515800000|2023-07-05 00:10:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|130
1688516100000|2023-07-05 00:15:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13609.8|13605.8|139
1688516400000|2023-07-05 00:20:00|13612.9|13608.9|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|46
1688516700000|2023-07-05 00:25:00|13612.9|13608.9|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|76
1688517000000|2023-07-05 00:30:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|120
1688517300000|2023-07-05 00:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|60
1688517600000|2023-07-05 00:40:00|13600.4|13596.4|13597.3|13593.3|13600.4|13596.4|13597.3|13593.3|86
1688517900000|2023-07-05 00:45:00|13594.2|13590.2|13597.3|13593.3|13597.3|13593.3|13594.2|13590.2|45
1688518200000|2023-07-05 00:50:00|13598.9|13594.9|13594.2|13590.2|13600.4|13596.4|13594.2|13590.2|146
1688518500000|2023-07-05 00:55:00|13597.3|13593.3|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|108
1688518800000|2023-07-05 01:00:00|13598.9|13594.9|13597.3|13593.3|13598.9|13594.9|13597.3|13593.3|47
1688519100000|2023-07-05 01:05:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|79
1688519400000|2023-07-05 01:10:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|33
1688519700000|2023-07-05 01:15:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|34
1688520000000|2023-07-05 01:20:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13602|13598|18
1688520300000|2023-07-05 01:25:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|83
1688520600000|2023-07-05 01:30:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|134
1688520900000|2023-07-05 01:35:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|55
1688521200000|2023-07-05 01:40:00|13606.7|13602.7|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|108
1688521500000|2023-07-05 01:45:00|13612.9|13608.9|13612.9|13608.9|13616.1|13612.1|13609.8|13605.8|141
1688521800000|2023-07-05 01:50:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13612.9|13608.9|55
1688522100000|2023-07-05 01:55:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|77
1688522400000|2023-07-05 02:00:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|150
1688522700000|2023-07-05 02:05:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|40
1688523000000|2023-07-05 02:10:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|29
1688523300000|2023-07-05 02:15:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13620.8|13616.8|25
1688523600000|2023-07-05 02:20:00|||||||||4
1688523900000|2023-07-05 02:25:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|96
1688524200000|2023-07-05 02:30:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|44
1688524500000|2023-07-05 02:35:00|||||||||3
1688524800000|2023-07-05 02:40:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|40
1688525100000|2023-07-05 02:45:00|13625.4|13621.4|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|45
1688525400000|2023-07-05 02:50:00|||||||||45
1688525700000|2023-07-05 02:55:00|||||||||2
1688526300000|2023-07-05 03:05:00|13625.4|13621.4|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|52
1688526600000|2023-07-05 03:10:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|54
1688526900000|2023-07-05 03:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|7
1688527200000|2023-07-05 03:20:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|45
1688527500000|2023-07-05 03:25:00|||||||||2
1688527800000|2023-07-05 03:30:00|||||||||44
1688528100000|2023-07-05 03:35:00|13620.8|13616.8|13622.3|13618.3|13622.3|13618.3|13620.8|13616.8|10
1688528400000|2023-07-05 03:40:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|37
1688528700000|2023-07-05 03:45:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|37
1688529000000|2023-07-05 03:50:00|||||||||12
1688529300000|2023-07-05 03:55:00|||||||||4
1688529600000|2023-07-05 04:00:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|43
1688529900000|2023-07-05 04:05:00|||||||||5
1688530200000|2023-07-05 04:10:00|||||||||41
1688530500000|2023-07-05 04:15:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|29
1688530800000|2023-07-05 04:20:00|13620.8|13616.8|13619.2|13615.2|13620.8|13616.8|13619.2|13615.2|25
1688531100000|2023-07-05 04:25:00|13620.8|13616.8|13616.1|13612.1|13620.8|13616.8|13616.1|13612.1|27
1688531400000|2023-07-05 04:30:00|13617.6|13613.6|13616.1|13612.1|13617.6|13613.6|13616.1|13612.1|12
1688531700000|2023-07-05 04:35:00|||||||||17
1688532000000|2023-07-05 04:40:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|61
1688532300000|2023-07-05 04:45:00|13609.8|13605.8|13609.8|13605.8|13612.9|13608.9|13609.8|13605.8|65
1688532600000|2023-07-05 04:50:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|57
1688532900000|2023-07-05 04:55:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|44
1688533200000|2023-07-05 05:00:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|34
1688533500000|2023-07-05 05:05:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|65
1688533800000|2023-07-05 05:10:00|13603.6|13599.6|13603.6|13599.6|13603.6|13599.6|13602|13598|51
1688534100000|2023-07-05 05:15:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|52
1688534400000|2023-07-05 05:20:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|21
1688534700000|2023-07-05 05:25:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|60
1688535000000|2023-07-05 05:30:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|133
1688535300000|2023-07-05 05:35:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13594.2|13590.2|42
1688535600000|2023-07-05 05:40:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|79
1688535900000|2023-07-05 05:45:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13591.1|13587.1|35
1688536200000|2023-07-05 05:50:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|36
1688536500000|2023-07-05 05:55:00|13592.6|13588.6|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|115
1688536800000|2023-07-05 06:00:00|13594.2|13590.2|13584.8|13580.8|13594.2|13590.2|13584.8|13580.8|116
1688537100000|2023-07-05 06:05:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|204
1688537400000|2023-07-05 06:10:00|13589.5|13585.5|13584.8|13580.8|13589.5|13585.5|13583.3|13579.3|61
1688537700000|2023-07-05 06:15:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|153
1688538000000|2023-07-05 06:20:00|13586.4|13582.4|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|125
1688538300000|2023-07-05 06:25:00|13591.1|13587.1|13581.7|13577.7|13591.1|13587.1|13581.7|13577.7|264
1688538600000|2023-07-05 06:30:00|13584.8|13580.8|13587.9|13583.9|13587.9|13583.9|13584.8|13580.8|164
1688538900000|2023-07-05 06:35:00|13584.8|13580.8|13589.5|13585.5|13591.1|13587.1|13584.8|13580.8|76
1688539200000|2023-07-05 06:40:00|13591.1|13587.1|13594.2|13590.2|13594.2|13590.2|13587.9|13583.9|62
1688539500000|2023-07-05 06:45:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|102
1688539800000|2023-07-05 06:50:00|13587.9|13583.9|13577|13573|13587.9|13583.9|13575.4|13571.4|193
1688540100000|2023-07-05 06:55:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|106
1688540400000|2023-07-05 07:00:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|329
1688540700000|2023-07-05 07:05:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|233
1688541000000|2023-07-05 07:10:00|13584.8|13580.8|13575.4|13571.4|13584.8|13580.8|13575.4|13571.4|228
1688541300000|2023-07-05 07:15:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|418
1688541600000|2023-07-05 07:20:00|13584.8|13580.8|13573.9|13569.9|13587.9|13583.9|13572.3|13568.3|392
1688541900000|2023-07-05 07:25:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|189
1688542200000|2023-07-05 07:30:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|292
1688542500000|2023-07-05 07:35:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|96
1688542800000|2023-07-05 07:40:00|13578.6|13574.6|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|191
1688543100000|2023-07-05 07:45:00|13572.3|13568.3|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|303
1688543400000|2023-07-05 07:50:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|168
1688543700000|2023-07-05 07:55:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13575.4|13571.4|298
1688544000000|2023-07-05 08:00:00|13587.9|13583.9|13612.9|13608.9|13617.6|13613.6|13587.9|13583.9|689
1688544300000|2023-07-05 08:05:00|13614.5|13610.5|13622.3|13618.3|13625.4|13621.4|13612.9|13608.9|388
1688544600000|2023-07-05 08:10:00|13620.8|13616.8|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|173
1688544900000|2023-07-05 08:15:00|13612.9|13608.9|13606.7|13602.7|13614.5|13610.5|13603.6|13599.6|220
1688545200000|2023-07-05 08:20:00|13603.6|13599.6|13603.6|13599.6|13612.9|13608.9|13603.6|13599.6|217
1688545500000|2023-07-05 08:25:00|13600.4|13596.4|13594.2|13590.2|13603.6|13599.6|13591.1|13587.1|155
1688545800000|2023-07-05 08:30:00|13591.1|13587.1|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|179
1688546100000|2023-07-05 08:35:00|13594.2|13590.2|13594.2|13590.2|13594.2|13590.2|13589.5|13585.5|75
1688546400000|2023-07-05 08:40:00|13597.3|13593.3|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|157
1688546700000|2023-07-05 08:45:00|13595.8|13591.8|13594.2|13590.2|13597.3|13593.3|13591.1|13587.1|178
1688547000000|2023-07-05 08:50:00|13591.1|13587.1|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|86
1688547300000|2023-07-05 08:55:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|48
1688547600000|2023-07-05 09:00:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13584.8|13580.8|167
1688547900000|2023-07-05 09:05:00|13589.5|13585.5|13616.1|13612.1|13616.1|13612.1|13589.5|13585.5|176
1688548200000|2023-07-05 09:10:00|13614.5|13610.5|13619.2|13615.2|13623.9|13619.9|13609.8|13605.8|251
1688548500000|2023-07-05 09:15:00|13620.8|13616.8|13609.8|13605.8|13622.3|13618.3|13609.8|13605.8|155
1688548800000|2023-07-05 09:20:00|13612.9|13608.9|13622.3|13618.3|13622.3|13618.3|13609.8|13605.8|219
1688549100000|2023-07-05 09:25:00|13619.2|13615.2|13625.4|13621.4|13631.7|13627.7|13619.2|13615.2|205
1688549400000|2023-07-05 09:30:00|13628.6|13624.6|13622.3|13618.3|13628.6|13624.6|13619.2|13615.2|195
1688549700000|2023-07-05 09:35:00|13625.4|13621.4|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|108
1688550000000|2023-07-05 09:40:00|13617.6|13613.6|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|176
1688550300000|2023-07-05 09:45:00|13616.1|13612.1|13612.9|13608.9|13616.1|13612.1|13606.7|13602.7|183
1688550600000|2023-07-05 09:50:00|13614.5|13610.5|13616.1|13612.1|13616.1|13612.1|13612.9|13608.9|111
1688550900000|2023-07-05 09:55:00|13614.5|13610.5|13612.9|13608.9|13614.5|13610.5|13611.4|13607.4|37
1688551200000|2023-07-05 10:00:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13609.8|13605.8|107
1688551500000|2023-07-05 10:05:00|13609.8|13605.8|13616.1|13612.1|13619.2|13615.2|13609.8|13605.8|72
1688551800000|2023-07-05 10:10:00|13614.5|13610.5|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|125
1688552100000|2023-07-05 10:15:00|13616.1|13612.1|13609.8|13605.8|13616.1|13612.1|13608.3|13604.3|104
1688552400000|2023-07-05 10:20:00|13612.9|13608.9|13606.7|13602.7|13616.1|13612.1|13606.7|13602.7|250
1688552700000|2023-07-05 10:25:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|38
1688553000000|2023-07-05 10:30:00|13608.3|13604.3|13612.9|13608.9|13612.9|13608.9|13608.3|13604.3|117
1688553300000|2023-07-05 10:35:00|13616.1|13612.1|13616.1|13612.1|13619.2|13615.2|13612.9|13608.9|312
1688553600000|2023-07-05 10:40:00|13612.9|13608.9|13609.8|13605.8|13616.1|13612.1|13608.3|13604.3|289
1688553900000|2023-07-05 10:45:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13612.9|13608.9|421
1688554200000|2023-07-05 10:50:00|13622.3|13618.3|13619.2|13615.2|13622.3|13618.3|13616.1|13612.1|221
1688554500000|2023-07-05 10:55:00|13616.1|13612.1|13612.9|13608.9|13619.2|13615.2|13612.9|13608.9|316
1688554800000|2023-07-05 11:00:00|13616.1|13612.1|13600.4|13596.4|13616.1|13612.1|13600.4|13596.4|401
1688555100000|2023-07-05 11:05:00|13597.3|13593.3|13587.9|13583.9|13603.6|13599.6|13587.9|13583.9|286
1688555400000|2023-07-05 11:10:00|13589.5|13585.5|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|504
1688555700000|2023-07-05 11:15:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|639
1688556000000|2023-07-05 11:20:00|13573.9|13569.9|13581.7|13577.7|13581.7|13577.7|13570.8|13566.8|400
1688556300000|2023-07-05 11:25:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|543
1688556600000|2023-07-05 11:30:00|13572.3|13568.3|13578.6|13574.6|13581.7|13577.7|13562.9|13558.9|527
1688556900000|2023-07-05 11:35:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|333
1688557200000|2023-07-05 11:40:00|13580.1|13576.1|13575.4|13571.4|13581.7|13577.7|13569.2|13565.2|362
1688557500000|2023-07-05 11:45:00|13573.9|13569.9|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|376
1688557800000|2023-07-05 11:50:00|13575.4|13571.4|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|433
1688558100000|2023-07-05 11:55:00|13581.7|13577.7|13575.4|13571.4|13581.7|13577.7|13572.3|13568.3|403
1688558400000|2023-07-05 12:00:00|13572.3|13568.3|13556.7|13552.7|13572.3|13568.3|13553.6|13549.6|703
1688558700000|2023-07-05 12:05:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13550.4|13546.4|742
1688559000000|2023-07-05 12:10:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|736
1688559300000|2023-07-05 12:15:00|13556.7|13552.7|13572.3|13568.3|13575.4|13571.4|13556.7|13552.7|717
1688559600000|2023-07-05 12:20:00|13569.2|13565.2|13519.2|13515.2|13569.2|13565.2|13519.2|13515.2|1987
1688559900000|2023-07-05 12:25:00|13520.8|13516.8|13531.7|13527.7|13531.7|13527.7|13516.1|13512.1|1396
1688560200000|2023-07-05 12:30:00|13528.6|13524.6|13528.6|13524.6|13537.9|13533.9|13522.3|13518.3|785
1688560500000|2023-07-05 12:35:00|13525.4|13521.4|13522.3|13518.3|13544.2|13540.2|13522.3|13518.3|1298
1688560800000|2023-07-05 12:40:00|13523.9|13519.9|13544.2|13540.2|13544.2|13540.2|13523.9|13519.9|671
1688561100000|2023-07-05 12:45:00|13547.3|13543.3|13541.1|13537.1|13553.6|13549.6|13537.9|13533.9|1023
1688561400000|2023-07-05 12:50:00|13537.9|13533.9|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|673
1688561700000|2023-07-05 12:55:00|13550.4|13546.4|13562.9|13558.9|13569.2|13565.2|13548.9|13544.9|1287
1688562000000|2023-07-05 13:00:00|13564.5|13560.5|13553.6|13549.6|13566.1|13562.1|13553.6|13549.6|793
1688562300000|2023-07-05 13:05:00|13556.7|13552.7|13547.3|13543.3|13559.8|13555.8|13544.2|13540.2|747
1688562600000|2023-07-05 13:10:00|13545.8|13541.8|13541.1|13537.1|13556.7|13552.7|13537.9|13533.9|788
1688562900000|2023-07-05 13:15:00|13544.2|13540.2|13550.4|13546.4|13550.4|13546.4|13537.9|13533.9|587
1688563200000|2023-07-05 13:20:00|13548.9|13544.9|13559.8|13555.8|13562.9|13558.9|13534.8|13530.8|620
1688563500000|2023-07-05 13:25:00|13558.3|13554.3|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|505
1688563800000|2023-07-05 13:30:00|13556.7|13552.7|13566.1|13562.1|13572.3|13568.3|13556.7|13552.7|934
1688564100000|2023-07-05 13:35:00|13569.2|13565.2|13547.3|13543.3|13572.3|13568.3|13544.2|13540.2|701
1688564400000|2023-07-05 13:40:00|13545.8|13541.8|13566.1|13562.1|13572.3|13568.3|13544.2|13540.2|661
1688564700000|2023-07-05 13:45:00|13564.5|13560.5|13556.7|13552.7|13569.2|13565.2|13556.7|13552.7|947
1688565000000|2023-07-05 13:50:00|13559.8|13555.8|13559.8|13555.8|13569.2|13565.2|13553.6|13549.6|931
1688565300000|2023-07-05 13:55:00|13556.7|13552.7|13569.2|13565.2|13569.2|13565.2|13548.9|13544.9|1413
1688565600000|2023-07-05 14:00:00|13570.8|13566.8|13550.4|13546.4|13573.9|13569.9|13544.2|13540.2|953
1688565900000|2023-07-05 14:05:00|13553.6|13549.6|13537.9|13533.9|13553.6|13549.6|13537.9|13533.9|587
1688566200000|2023-07-05 14:10:00|13539.5|13535.5|13542.6|13538.6|13547.3|13543.3|13531.7|13527.7|633
1688566500000|2023-07-05 14:15:00|13541.1|13537.1|13556.7|13552.7|13566.1|13562.1|13541.1|13537.1|733
1688566800000|2023-07-05 14:20:00|13559.8|13555.8|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|640
1688567100000|2023-07-05 14:25:00|13556.7|13552.7|13550.4|13546.4|13559.8|13555.8|13547.3|13543.3|602
1688567400000|2023-07-05 14:30:00|13553.6|13549.6|13541.1|13537.1|13556.7|13552.7|13539.5|13535.5|706
1688567700000|2023-07-05 14:35:00|13542.6|13538.6|13547.3|13543.3|13547.3|13543.3|13537.9|13533.9|417
1688568000000|2023-07-05 14:40:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|379
1688568300000|2023-07-05 14:45:00|13536.4|13532.4|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|429
1688568600000|2023-07-05 14:50:00|13539.5|13535.5|13534.8|13530.8|13539.5|13535.5|13531.7|13527.7|690
1688568900000|2023-07-05 14:55:00|13531.7|13527.7|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|496
1688569200000|2023-07-05 15:00:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|471
1688569500000|2023-07-05 15:05:00|13541.1|13537.1|13512.9|13508.9|13541.1|13537.1|13512.9|13508.9|1118
1688569800000|2023-07-05 15:10:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13497.3|13493.3|1438
1688570100000|2023-07-05 15:15:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|555
1688570400000|2023-07-05 15:20:00|13514.5|13510.5|13503.6|13499.6|13516.1|13512.1|13503.6|13499.6|452
1688570700000|2023-07-05 15:25:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|405
1688571000000|2023-07-05 15:30:00|13502|13498|13506.7|13502.7|13506.7|13502.7|13491.1|13487.1|1083
1688571300000|2023-07-05 15:35:00|13503.6|13499.6|13506.7|13502.7|13511.4|13507.4|13500.4|13496.4|447
1688571600000|2023-07-05 15:40:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13500.4|13496.4|418
1688571900000|2023-07-05 15:45:00|13502|13498|13497.3|13493.3|13502|13498|13494.2|13490.2|583
1688572200000|2023-07-05 15:50:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|446
1688572500000|2023-07-05 15:55:00|13500.4|13496.4|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|508
1688572800000|2023-07-05 16:00:00|13487.9|13483.9|13478.6|13474.6|13487.9|13483.9|13478.6|13474.6|693
1688573100000|2023-07-05 16:05:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|1174
1688573400000|2023-07-05 16:10:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|729
1688573700000|2023-07-05 16:15:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|618
1688574000000|2023-07-05 16:20:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|460
1688574300000|2023-07-05 16:25:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|284
1688574600000|2023-07-05 16:30:00|13469.2|13465.2|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|515
1688574900000|2023-07-05 16:35:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|286
1688575200000|2023-07-05 16:40:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|606
1688575500000|2023-07-05 16:45:00|13470.8|13466.8|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|532
1688575800000|2023-07-05 16:50:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|745
1688576100000|2023-07-05 16:55:00|13455.1|13451.1|13447.3|13443.3|13455.1|13451.1|13447.3|13443.3|867
1688576400000|2023-07-05 17:00:00|13444.2|13440.2|13437.9|13433.9|13447.3|13443.3|13434.8|13430.8|933
1688576700000|2023-07-05 17:05:00|13434.8|13430.8|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|516
1688577000000|2023-07-05 17:10:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|307
1688577300000|2023-07-05 17:15:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|625
1688577600000|2023-07-05 17:20:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|587
1688577900000|2023-07-05 17:25:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|533
1688578200000|2023-07-05 17:30:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|170
1688578500000|2023-07-05 17:35:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|606
1688578800000|2023-07-05 17:40:00|13428.6|13424.6|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|340
1688579100000|2023-07-05 17:45:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|635
1688579400000|2023-07-05 17:50:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|663
1688579700000|2023-07-05 17:55:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|472
1688580000000|2023-07-05 18:00:00|13419.2|13415.2|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|776
1688580300000|2023-07-05 18:05:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13408.3|13404.3|752
1688580600000|2023-07-05 18:10:00|13420.8|13416.8|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|909
1688580900000|2023-07-05 18:15:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|411
1688581200000|2023-07-05 18:20:00|13411.4|13407.4|13423.9|13419.9|13423.9|13419.9|13406.7|13402.7|562
1688581500000|2023-07-05 18:25:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|299
1688581800000|2023-07-05 18:30:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|269
1688582100000|2023-07-05 18:35:00|13419.2|13415.2|13425.4|13421.4|13428.6|13424.6|13416.1|13412.1|848
1688582400000|2023-07-05 18:40:00|13422.3|13418.3|13437.9|13433.9|13437.9|13433.9|13422.3|13418.3|513
1688582700000|2023-07-05 18:45:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|853
1688583000000|2023-07-05 18:50:00|13439.5|13435.5|13428.6|13424.6|13441.1|13437.1|13425.4|13421.4|967
1688583300000|2023-07-05 18:55:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|1974
1688583600000|2023-07-05 19:00:00|13422.3|13418.3|13428.6|13424.6|13434.8|13430.8|13422.3|13418.3|667
1688583900000|2023-07-05 19:05:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|350
1688584200000|2023-07-05 19:10:00|13416.1|13412.1|13428.6|13424.6|13428.6|13424.6|13416.1|13412.1|531
1688584500000|2023-07-05 19:15:00|13425.4|13421.4|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|914
1688584800000|2023-07-05 19:20:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|567
1688585100000|2023-07-05 19:25:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|465
1688585400000|2023-07-05 19:30:00|13419.2|13415.2|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|358
1688585700000|2023-07-05 19:35:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|396
1688586000000|2023-07-05 19:40:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|579
1688586300000|2023-07-05 19:45:00|13425.4|13421.4|13439.5|13435.5|13441.1|13437.1|13425.4|13421.4|733
1688586600000|2023-07-05 19:50:00|13441.1|13437.1|13444.2|13440.2|13453.6|13449.6|13437.9|13433.9|1042
1688586900000|2023-07-05 19:55:00|13445.8|13441.8|13453.6|13449.6|13456.7|13452.7|13445.8|13441.8|2146
1688587200000|2023-07-05 20:00:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|5285
1688587500000|2023-07-05 20:05:00|13455.1|13451.1|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|376
1688587800000|2023-07-05 20:10:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|582
1688588100000|2023-07-05 20:15:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|166
1688588400000|2023-07-05 20:20:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|362
1688588700000|2023-07-05 20:25:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|403
1688589000000|2023-07-05 20:30:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|276
1688589300000|2023-07-05 20:35:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|131
1688589600000|2023-07-05 20:40:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|117
1688589900000|2023-07-05 20:45:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|510
1688590200000|2023-07-05 20:50:00|||||||||120
1688590500000|2023-07-05 20:55:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|191
1688594400000|2023-07-05 22:00:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|66
1688594700000|2023-07-05 22:05:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|30
1688595000000|2023-07-05 22:10:00|13470.8|13466.8|13464.5|13460.5|13472.3|13468.3|13462.9|13458.9|84
1688595300000|2023-07-05 22:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|13
1688595600000|2023-07-05 22:20:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|17
1688595900000|2023-07-05 22:25:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13461.4|13457.4|29
1688596200000|2023-07-05 22:30:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|17
1688596500000|2023-07-05 22:35:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|32
1688596800000|2023-07-05 22:40:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|48
1688597100000|2023-07-05 22:45:00|||||||||19
1688597700000|2023-07-05 22:55:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|37
1688598000000|2023-07-05 23:00:00|||||||||3
1688598300000|2023-07-05 23:05:00|13459.8|13455.8|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|29
1688598600000|2023-07-05 23:10:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|16
1688598900000|2023-07-05 23:15:00|||||||||2
1688599200000|2023-07-05 23:20:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|22
1688599500000|2023-07-05 23:25:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|29
1688599800000|2023-07-05 23:30:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|41
1688600100000|2023-07-05 23:35:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|10
1688600400000|2023-07-05 23:40:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|63
1688600700000|2023-07-05 23:45:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|3
1688601000000|2023-07-05 23:50:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|56
1688601300000|2023-07-05 23:55:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13448.9|13444.9|33
1688601600000|2023-07-06 00:00:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|14
1688601900000|2023-07-06 00:05:00|13453.6|13449.6|13455.1|13451.1|13462.9|13458.9|13453.6|13449.6|90
1688602200000|2023-07-06 00:10:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|66
1688602500000|2023-07-06 00:15:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|100
1688602800000|2023-07-06 00:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|22
1688603100000|2023-07-06 00:25:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13452|13448|58
1688603400000|2023-07-06 00:30:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|43
1688603700000|2023-07-06 00:35:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|17
1688604000000|2023-07-06 00:40:00|13450.4|13446.4|13448.9|13444.9|13450.4|13446.4|13447.3|13443.3|93
1688604300000|2023-07-06 00:45:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|60
1688604600000|2023-07-06 00:50:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|62
1688604900000|2023-07-06 00:55:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|42
1688605200000|2023-07-06 01:00:00|13441.1|13437.1|13445.8|13441.8|13447.3|13443.3|13441.1|13437.1|166
1688605500000|2023-07-06 01:05:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|60
1688605800000|2023-07-06 01:10:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|97
1688606100000|2023-07-06 01:15:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13445.8|13441.8|30
1688606400000|2023-07-06 01:20:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|70
1688606700000|2023-07-06 01:25:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|44
1688607000000|2023-07-06 01:30:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|48
1688607300000|2023-07-06 01:35:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|74
1688607600000|2023-07-06 01:40:00|13445.8|13441.8|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|288
1688607900000|2023-07-06 01:45:00|13433.3|13429.3|13428.6|13424.6|13433.3|13429.3|13428.6|13424.6|106
1688608200000|2023-07-06 01:50:00|13425.4|13421.4|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|163
1688608500000|2023-07-06 01:55:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|56
1688608800000|2023-07-06 02:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|55
1688609100000|2023-07-06 02:05:00|13433.3|13429.3|13428.6|13424.6|13433.3|13429.3|13428.6|13424.6|81
1688609400000|2023-07-06 02:10:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|207
1688609700000|2023-07-06 02:15:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|126
1688610000000|2023-07-06 02:20:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|82
1688610300000|2023-07-06 02:25:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|23
1688610600000|2023-07-06 02:30:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|169
1688610900000|2023-07-06 02:35:00|13431.7|13427.7|13431.7|13427.7|13433.3|13429.3|13431.7|13427.7|12
1688611200000|2023-07-06 02:40:00|||||||||47
1688611500000|2023-07-06 02:45:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|42
1688611800000|2023-07-06 02:50:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|124
1688612100000|2023-07-06 02:55:00|13422.3|13418.3|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|137
1688612400000|2023-07-06 03:00:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|65
1688612700000|2023-07-06 03:05:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|147
1688613000000|2023-07-06 03:10:00|13417.6|13413.6|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|63
1688613300000|2023-07-06 03:15:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|79
1688613600000|2023-07-06 03:20:00|||||||||17
1688613900000|2023-07-06 03:25:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|63
1688614200000|2023-07-06 03:30:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|86
1688614500000|2023-07-06 03:35:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|105
1688614800000|2023-07-06 03:40:00|13430.1|13426.1|13428.6|13424.6|13430.1|13426.1|13428.6|13424.6|41
1688615100000|2023-07-06 03:45:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|47
1688615400000|2023-07-06 03:50:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|33
1688615700000|2023-07-06 03:55:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|38
1688616000000|2023-07-06 04:00:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|107
1688616300000|2023-07-06 04:05:00|13433.3|13429.3|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|30
1688616600000|2023-07-06 04:10:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|31
1688616900000|2023-07-06 04:15:00|13436.4|13432.4|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|76
1688617200000|2023-07-06 04:20:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|131
1688617500000|2023-07-06 04:25:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|44
1688617800000|2023-07-06 04:30:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|36
1688618100000|2023-07-06 04:35:00|||||||||12
1688618400000|2023-07-06 04:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|73
1688618700000|2023-07-06 04:45:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|21
1688619000000|2023-07-06 04:50:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|79
1688619300000|2023-07-06 04:55:00|||||||||61
1688619600000|2023-07-06 05:00:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|63
1688619900000|2023-07-06 05:05:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|38
1688620200000|2023-07-06 05:10:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|55
1688620500000|2023-07-06 05:15:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13433.3|13429.3|76
1688620800000|2023-07-06 05:20:00|||||||||17
1688621100000|2023-07-06 05:25:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|51
1688621400000|2023-07-06 05:30:00|||||||||54
1688621700000|2023-07-06 05:35:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|86
1688622000000|2023-07-06 05:40:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|72
1688622300000|2023-07-06 05:45:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|42
1688622600000|2023-07-06 05:50:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|60
1688622900000|2023-07-06 05:55:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|180
1688623200000|2023-07-06 06:00:00|13433.3|13429.3|13420.8|13416.8|13434.8|13430.8|13416.1|13412.1|323
1688623500000|2023-07-06 06:05:00|13422.3|13418.3|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|225
1688623800000|2023-07-06 06:10:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|118
1688624100000|2023-07-06 06:15:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|49
1688624400000|2023-07-06 06:20:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|140
1688624700000|2023-07-06 06:25:00|13422.3|13418.3|13431.7|13427.7|13434.8|13430.8|13422.3|13418.3|201
1688625000000|2023-07-06 06:30:00|13428.6|13424.6|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|131
1688625300000|2023-07-06 06:35:00|13427|13423|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|120
1688625600000|2023-07-06 06:40:00|13427|13423|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|111
1688625900000|2023-07-06 06:45:00|13430.1|13426.1|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|80
1688626200000|2023-07-06 06:50:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|102
1688626500000|2023-07-06 06:55:00|13425.4|13421.4|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|329
1688626800000|2023-07-06 07:00:00|13436.4|13432.4|13419.2|13415.2|13437.9|13433.9|13419.2|13415.2|446
1688627100000|2023-07-06 07:05:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|334
1688627400000|2023-07-06 07:10:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13416.1|13412.1|464
1688627700000|2023-07-06 07:15:00|13423.9|13419.9|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|320
1688628000000|2023-07-06 07:20:00|13412.9|13408.9|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|536
1688628300000|2023-07-06 07:25:00|13409.8|13405.8|13416.1|13412.1|13419.2|13415.2|13403.6|13399.6|509
1688628600000|2023-07-06 07:30:00|13419.2|13415.2|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|580
1688628900000|2023-07-06 07:35:00|13411.4|13407.4|13400.4|13396.4|13412.9|13408.9|13400.4|13396.4|300
1688629200000|2023-07-06 07:40:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|846
1688629500000|2023-07-06 07:45:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|277
1688629800000|2023-07-06 07:50:00|13417.6|13413.6|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|178
1688630100000|2023-07-06 07:55:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|420
1688630400000|2023-07-06 08:00:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|202
1688630700000|2023-07-06 08:05:00|13416.1|13412.1|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|476
1688631000000|2023-07-06 08:10:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|57
1688631300000|2023-07-06 08:15:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|466
1688631600000|2023-07-06 08:20:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|79
1688631900000|2023-07-06 08:25:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|224
1688632200000|2023-07-06 08:30:00|13423.9|13419.9|13431.7|13427.7|13437.9|13433.9|13423.9|13419.9|308
1688632500000|2023-07-06 08:35:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|144
1688632800000|2023-07-06 08:40:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13427|13423|341
1688633100000|2023-07-06 08:45:00|13425.4|13421.4|13416.1|13412.1|13431.7|13427.7|13416.1|13412.1|235
1688633400000|2023-07-06 08:50:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|193
1688633700000|2023-07-06 08:55:00|13412.9|13408.9|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|419
1688634000000|2023-07-06 09:00:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|160
1688634300000|2023-07-06 09:05:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|276
1688634600000|2023-07-06 09:10:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|101
1688634900000|2023-07-06 09:15:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|85
1688635200000|2023-07-06 09:20:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13400.4|13396.4|103
1688635500000|2023-07-06 09:25:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|67
1688635800000|2023-07-06 09:30:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|101
1688636100000|2023-07-06 09:35:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|162
1688636400000|2023-07-06 09:40:00|13397.3|13393.3|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|180
1688636700000|2023-07-06 09:45:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13392.6|13388.6|120
1688637000000|2023-07-06 09:50:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|89
1688637300000|2023-07-06 09:55:00|13403.6|13399.6|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|368
1688637600000|2023-07-06 10:00:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|212
1688637900000|2023-07-06 10:05:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|170
1688638200000|2023-07-06 10:10:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|174
1688638500000|2023-07-06 10:15:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|155
1688638800000|2023-07-06 10:20:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|113
1688639100000|2023-07-06 10:25:00|13391.1|13387.1|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|200
1688639400000|2023-07-06 10:30:00|13386.4|13382.4|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|133
1688639700000|2023-07-06 10:35:00|13386.4|13382.4|13391.1|13387.1|13392.6|13388.6|13384.8|13380.8|181
1688640000000|2023-07-06 10:40:00|13389.5|13385.5|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|307
1688640300000|2023-07-06 10:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|256
1688640600000|2023-07-06 10:50:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|62
1688640900000|2023-07-06 10:55:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|221
1688641200000|2023-07-06 11:00:00|13402|13398|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|163
1688641500000|2023-07-06 11:05:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|141
1688641800000|2023-07-06 11:10:00|13398.9|13394.9|13409.8|13405.8|13409.8|13405.8|13398.9|13394.9|232
1688642100000|2023-07-06 11:15:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|398
1688642400000|2023-07-06 11:20:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|497
1688642700000|2023-07-06 11:25:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|383
1688643000000|2023-07-06 11:30:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|329
1688643300000|2023-07-06 11:35:00|13414.5|13410.5|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|430
1688643600000|2023-07-06 11:40:00|13416.1|13412.1|13428.6|13424.6|13431.7|13427.7|13416.1|13412.1|555
1688643900000|2023-07-06 11:45:00|13425.4|13421.4|13416.1|13412.1|13431.7|13427.7|13416.1|13412.1|698
1688644200000|2023-07-06 11:50:00|13419.2|13415.2|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|652
1688644500000|2023-07-06 11:55:00|13434.8|13430.8|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|257
1688644800000|2023-07-06 12:00:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|854
1688645100000|2023-07-06 12:05:00|13427|13423|13431.7|13427.7|13437.9|13433.9|13425.4|13421.4|1033
1688645400000|2023-07-06 12:10:00|13428.6|13424.6|13417.6|13413.6|13437.9|13433.9|13412.9|13408.9|1036
1688645700000|2023-07-06 12:15:00|13416.1|13412.1|13406.7|13402.7|13417.6|13413.6|13356.7|13352.7|2531
1688646000000|2023-07-06 12:20:00|13403.6|13399.6|13366.1|13362.1|13403.6|13399.6|13353.6|13349.6|1615
1688646300000|2023-07-06 12:25:00|13362.9|13358.9|13373.9|13369.9|13375.4|13371.4|13356.7|13352.7|1099
1688646600000|2023-07-06 12:30:00|13377|13373|13341.1|13337.1|13397.3|13393.3|13334.8|13330.8|2270
1688646900000|2023-07-06 12:35:00|13337.9|13333.9|13344.2|13340.2|13359.8|13355.8|13334.8|13330.8|1462
1688647200000|2023-07-06 12:40:00|13341.1|13337.1|13331.7|13327.7|13341.1|13337.1|13319.2|13315.2|1504
1688647500000|2023-07-06 12:45:00|13328.6|13324.6|13322.3|13318.3|13344.2|13340.2|13320.8|13316.8|1836
1688647800000|2023-07-06 12:50:00|13319.2|13315.2|13328.6|13324.6|13331.7|13327.7|13309.8|13305.8|2078
1688648100000|2023-07-06 12:55:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13319.2|13315.2|1916
1688648400000|2023-07-06 13:00:00|13334.8|13330.8|13328.6|13324.6|13350.4|13346.4|13328.6|13324.6|1249
1688648700000|2023-07-06 13:05:00|13325.4|13321.4|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|1594
1688649000000|2023-07-06 13:10:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13291.1|13287.1|1916
1688649300000|2023-07-06 13:15:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13297.3|13293.3|1186
1688649600000|2023-07-06 13:20:00|13306.7|13302.7|13316.1|13312.1|13325.4|13321.4|13306.7|13302.7|1208
1688649900000|2023-07-06 13:25:00|13319.2|13315.2|13331.7|13327.7|13331.7|13327.7|13309.8|13305.8|1330
1688650200000|2023-07-06 13:30:00|13328.6|13324.6|13325.4|13321.4|13347.3|13343.3|13322.3|13318.3|1594
1688650500000|2023-07-06 13:35:00|13328.6|13324.6|13341.1|13337.1|13350.4|13346.4|13322.3|13318.3|1881
1688650800000|2023-07-06 13:40:00|13337.9|13333.9|13328.6|13324.6|13347.3|13343.3|13325.4|13321.4|1006
1688651100000|2023-07-06 13:45:00|13327|13323|13316.1|13312.1|13334.8|13330.8|13312.9|13308.9|1352
1688651400000|2023-07-06 13:50:00|13319.2|13315.2|13330.1|13326.1|13337.9|13333.9|13312.9|13308.9|1057
1688651700000|2023-07-06 13:55:00|13328.6|13324.6|13336.4|13332.4|13336.4|13332.4|13320.8|13316.8|1144
1688652000000|2023-07-06 14:00:00|13316.1|13312.1|13312.9|13308.9|13325.4|13321.4|13275.4|13271.4|2390
1688652300000|2023-07-06 14:05:00|13317.6|13313.6|13314.5|13310.5|13331.7|13327.7|13306.7|13302.7|1427
1688652600000|2023-07-06 14:10:00|13316.1|13312.1|13294.2|13290.2|13319.2|13315.2|13291.1|13287.1|1289
1688652900000|2023-07-06 14:15:00|13291.1|13287.1|13281.7|13277.7|13300.4|13296.4|13281.7|13277.7|1411
1688653200000|2023-07-06 14:20:00|13284.8|13280.8|13284.8|13280.8|13297.3|13293.3|13278.6|13274.6|1250
1688653500000|2023-07-06 14:25:00|13283.3|13279.3|13294.2|13290.2|13297.3|13293.3|13272.3|13268.3|1286
1688653800000|2023-07-06 14:30:00|13297.3|13293.3|13275.4|13271.4|13297.3|13293.3|13273.9|13269.9|1385
1688654100000|2023-07-06 14:35:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|1379
1688654400000|2023-07-06 14:40:00|13270.8|13266.8|13266.1|13262.1|13278.6|13274.6|13262.9|13258.9|1787
1688654700000|2023-07-06 14:45:00|13269.2|13265.2|13297.3|13293.3|13300.4|13296.4|13266.1|13262.1|1502
1688655000000|2023-07-06 14:50:00|13298.9|13294.9|13275.4|13271.4|13303.6|13299.6|13275.4|13271.4|1272
1688655300000|2023-07-06 14:55:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13272.3|13268.3|1811
1688655600000|2023-07-06 15:00:00|13278.6|13274.6|13284.8|13280.8|13291.1|13287.1|13275.4|13271.4|1086
1688655900000|2023-07-06 15:05:00|13281.7|13277.7|13256.7|13252.7|13284.8|13280.8|13256.7|13252.7|1306
1688656200000|2023-07-06 15:10:00|13259.8|13255.8|13275.4|13271.4|13278.6|13274.6|13256.7|13252.7|1255
1688656500000|2023-07-06 15:15:00|13272.3|13268.3|13253.6|13249.6|13272.3|13268.3|13250.4|13246.4|1412
1688656800000|2023-07-06 15:20:00|13250.4|13246.4|13237.9|13233.9|13259.8|13255.8|13237.9|13233.9|1240
1688657100000|2023-07-06 15:25:00|13234.8|13230.8|13247.3|13243.3|13250.4|13246.4|13234.8|13230.8|1048
1688657400000|2023-07-06 15:30:00|13248.9|13244.9|13247.3|13243.3|13253.6|13249.6|13241.1|13237.1|724
1688657700000|2023-07-06 15:35:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|762
1688658000000|2023-07-06 15:40:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|682
1688658300000|2023-07-06 15:45:00|13245.8|13241.8|13259.8|13255.8|13259.8|13255.8|13245.8|13241.8|617
1688658600000|2023-07-06 15:50:00|13258.3|13254.3|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|725
1688658900000|2023-07-06 15:55:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|786
1688659200000|2023-07-06 16:00:00|13255.1|13251.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|825
1688659500000|2023-07-06 16:05:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|343
1688659800000|2023-07-06 16:10:00|13253.6|13249.6|13253.6|13249.6|13262.9|13258.9|13247.3|13243.3|789
1688660100000|2023-07-06 16:15:00|13256.7|13252.7|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|506
1688660400000|2023-07-06 16:20:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|447
1688660700000|2023-07-06 16:25:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|489
1688661000000|2023-07-06 16:30:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|497
1688661300000|2023-07-06 16:35:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|801
1688661600000|2023-07-06 16:40:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|745
1688661900000|2023-07-06 16:45:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|716
1688662200000|2023-07-06 16:50:00|13267.6|13263.6|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|809
1688662500000|2023-07-06 16:55:00|13262.9|13258.9|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|1191
1688662800000|2023-07-06 17:00:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|511
1688663100000|2023-07-06 17:05:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|302
1688663400000|2023-07-06 17:10:00|13269.2|13265.2|13270.8|13266.8|13272.3|13268.3|13269.2|13265.2|339
1688663700000|2023-07-06 17:15:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|1376
1688664000000|2023-07-06 17:20:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|551
1688664300000|2023-07-06 17:25:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|349
1688664600000|2023-07-06 17:30:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|906
1688664900000|2023-07-06 17:35:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|554
1688665200000|2023-07-06 17:40:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|576
1688665500000|2023-07-06 17:45:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|558
1688665800000|2023-07-06 17:50:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|386
1688666100000|2023-07-06 17:55:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|788
1688666400000|2023-07-06 18:00:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|671
1688666700000|2023-07-06 18:05:00|13275.4|13271.4|13269.2|13265.2|13278.6|13274.6|13269.2|13265.2|455
1688667000000|2023-07-06 18:10:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|516
1688667300000|2023-07-06 18:15:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|537
1688667600000|2023-07-06 18:20:00|13269.2|13265.2|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|582
1688667900000|2023-07-06 18:25:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|318
1688668200000|2023-07-06 18:30:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|731
1688668500000|2023-07-06 18:35:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|415
1688668800000|2023-07-06 18:40:00|13277|13273|13283.3|13279.3|13283.3|13279.3|13277|13273|596
1688669100000|2023-07-06 18:45:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|279
1688669400000|2023-07-06 18:50:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|532
1688669700000|2023-07-06 18:55:00|13291.1|13287.1|13281.7|13277.7|13291.1|13287.1|13281.7|13277.7|1502
1688670000000|2023-07-06 19:00:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|756
1688670300000|2023-07-06 19:05:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|324
1688670600000|2023-07-06 19:10:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|553
1688670900000|2023-07-06 19:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|731
1688671200000|2023-07-06 19:20:00|13269.2|13265.2|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|517
1688671500000|2023-07-06 19:25:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|633
1688671800000|2023-07-06 19:30:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|937
1688672100000|2023-07-06 19:35:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|580
1688672400000|2023-07-06 19:40:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|224
1688672700000|2023-07-06 19:45:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|479
1688673000000|2023-07-06 19:50:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|505
1688673300000|2023-07-06 19:55:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|3312
1688673600000|2023-07-06 20:00:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|2043
1688673900000|2023-07-06 20:05:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|678
1688674200000|2023-07-06 20:10:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|611
1688674500000|2023-07-06 20:15:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|681
1688674800000|2023-07-06 20:20:00|13292.6|13288.6|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|254
1688675100000|2023-07-06 20:25:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|271
1688675400000|2023-07-06 20:30:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|284
1688675700000|2023-07-06 20:35:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|492
1688676000000|2023-07-06 20:40:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|207
1688676300000|2023-07-06 20:45:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|717
1688676600000|2023-07-06 20:50:00|13284.8|13280.8|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|776
1688676900000|2023-07-06 20:55:00|13272.3|13268.3|13273.9|13269.9|13275.4|13271.4|13272.3|13268.3|599
1688680800000|2023-07-06 22:00:00|13284.8|13280.8|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|129
1688681100000|2023-07-06 22:05:00|13277|13273|13275.4|13271.4|13277|13273|13275.4|13271.4|10
1688681400000|2023-07-06 22:10:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|51
1688681700000|2023-07-06 22:15:00|||||||||2
1688682000000|2023-07-06 22:20:00|||||||||10
1688682300000|2023-07-06 22:25:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|23
1688682600000|2023-07-06 22:30:00|||||||||2
1688682900000|2023-07-06 22:35:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|57
1688683200000|2023-07-06 22:40:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|8
1688683500000|2023-07-06 22:45:00|13269.2|13265.2|13270.8|13266.8|13272.3|13268.3|13269.2|13265.2|40
1688683800000|2023-07-06 22:50:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|57
1688684100000|2023-07-06 22:55:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|28
1688684400000|2023-07-06 23:00:00|||||||||10
1688684700000|2023-07-06 23:05:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|32
1688685000000|2023-07-06 23:10:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13277|13273|20
1688685300000|2023-07-06 23:15:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13277|13273|7
1688685600000|2023-07-06 23:20:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|42
1688685900000|2023-07-06 23:25:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|72
1688686200000|2023-07-06 23:30:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13273.9|13269.9|35
1688686500000|2023-07-06 23:35:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|35
1688686800000|2023-07-06 23:40:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|18
1688687100000|2023-07-06 23:45:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|22
1688687400000|2023-07-06 23:50:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|26
1688687700000|2023-07-06 23:55:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|5
1688688000000|2023-07-07 00:00:00|13283.3|13279.3|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|49
1688688300000|2023-07-07 00:05:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|78
1688688600000|2023-07-07 00:10:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|60
1688688900000|2023-07-07 00:15:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|52
1688689200000|2023-07-07 00:20:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|44
1688689500000|2023-07-07 00:25:00|13280.1|13276.1|13272.3|13268.3|13281.7|13277.7|13272.3|13268.3|86
1688689800000|2023-07-07 00:30:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|81
1688690100000|2023-07-07 00:35:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|292
1688690400000|2023-07-07 00:40:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13253.6|13249.6|487
1688690700000|2023-07-07 00:45:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|66
1688691000000|2023-07-07 00:50:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|36
1688691300000|2023-07-07 00:55:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|43
1688691600000|2023-07-07 01:00:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|149
1688691900000|2023-07-07 01:05:00|13261.4|13257.4|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|184
1688692200000|2023-07-07 01:10:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|136
1688692500000|2023-07-07 01:15:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|50
1688692800000|2023-07-07 01:20:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|49
1688693100000|2023-07-07 01:25:00|||||||||50
1688693400000|2023-07-07 01:30:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|128
1688693700000|2023-07-07 01:35:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|45
1688694000000|2023-07-07 01:40:00|13261.4|13257.4|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|271
1688694300000|2023-07-07 01:45:00|13258.3|13254.3|13258.3|13254.3|13258.3|13254.3|13258.3|13254.3|53
1688694600000|2023-07-07 01:50:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|76
1688694900000|2023-07-07 01:55:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|159
1688695200000|2023-07-07 02:00:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|168
1688695500000|2023-07-07 02:05:00|13258.3|13254.3|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|90
1688695800000|2023-07-07 02:10:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|64
1688696100000|2023-07-07 02:15:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|44
1688696400000|2023-07-07 02:20:00|13261.4|13257.4|13262.9|13258.9|13262.9|13258.9|13261.4|13257.4|31
1688696700000|2023-07-07 02:25:00|||||||||29
1688697000000|2023-07-07 02:30:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|43
1688697300000|2023-07-07 02:35:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|84
1688697600000|2023-07-07 02:40:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|52
1688697900000|2023-07-07 02:45:00|13275.4|13271.4|13273.9|13269.9|13275.4|13271.4|13272.3|13268.3|71
1688698200000|2023-07-07 02:50:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|83
1688698500000|2023-07-07 02:55:00|13275.4|13271.4|13275.4|13271.4|13277|13273|13275.4|13271.4|103
1688698800000|2023-07-07 03:00:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|139
1688699100000|2023-07-07 03:05:00|13280.1|13276.1|13284.8|13280.8|13284.8|13280.8|13280.1|13276.1|63
1688699400000|2023-07-07 03:10:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|261
1688699700000|2023-07-07 03:15:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|92
1688700000000|2023-07-07 03:20:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|46
1688700300000|2023-07-07 03:25:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|81
1688700600000|2023-07-07 03:30:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|73
1688700900000|2023-07-07 03:35:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|46
1688701200000|2023-07-07 03:40:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|62
1688701500000|2023-07-07 03:45:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|90
1688701800000|2023-07-07 03:50:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|80
1688702100000|2023-07-07 03:55:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|95
1688702400000|2023-07-07 04:00:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|43
1688702700000|2023-07-07 04:05:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|71
1688703000000|2023-07-07 04:10:00|||||||||30
1688703300000|2023-07-07 04:15:00|||||||||53
1688703600000|2023-07-07 04:20:00|||||||||6
1688703900000|2023-07-07 04:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|100
1688704200000|2023-07-07 04:30:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|56
1688704500000|2023-07-07 04:35:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|40
1688704800000|2023-07-07 04:40:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|36
1688705100000|2023-07-07 04:45:00|13277|13273|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|178
1688705400000|2023-07-07 04:50:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|114
1688705700000|2023-07-07 04:55:00|13273.9|13269.9|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|36
1688706000000|2023-07-07 05:00:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|67
1688706300000|2023-07-07 05:05:00|13275.4|13271.4|13277|13273|13278.6|13274.6|13275.4|13271.4|65
1688706600000|2023-07-07 05:10:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|44
1688706900000|2023-07-07 05:15:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|139
1688707200000|2023-07-07 05:20:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|168
1688707500000|2023-07-07 05:25:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|150
1688707800000|2023-07-07 05:30:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|110
1688708100000|2023-07-07 05:35:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|46
1688708400000|2023-07-07 05:40:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|118
1688708700000|2023-07-07 05:45:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|65
1688709000000|2023-07-07 05:50:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|31
1688709300000|2023-07-07 05:55:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|86
1688709600000|2023-07-07 06:00:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|445
1688709900000|2023-07-07 06:05:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|184
1688710200000|2023-07-07 06:10:00|13277|13273|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|83
1688710500000|2023-07-07 06:15:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|188
1688710800000|2023-07-07 06:20:00|13284.8|13280.8|13294.2|13290.2|13297.3|13293.3|13281.7|13277.7|338
1688711100000|2023-07-07 06:25:00|13297.3|13293.3|13309.8|13305.8|13309.8|13305.8|13294.2|13290.2|845
1688711400000|2023-07-07 06:30:00|13308.3|13304.3|13300.4|13296.4|13308.3|13304.3|13297.3|13293.3|385
1688711700000|2023-07-07 06:35:00|13302|13298|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|513
1688712000000|2023-07-07 06:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|561
1688712300000|2023-07-07 06:45:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|341
1688712600000|2023-07-07 06:50:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|165
1688712900000|2023-07-07 06:55:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|162
1688713200000|2023-07-07 07:00:00|13303.6|13299.6|13291.1|13287.1|13303.6|13299.6|13291.1|13287.1|345
1688713500000|2023-07-07 07:05:00|13287.9|13283.9|13272.3|13268.3|13287.9|13283.9|13269.2|13265.2|396
1688713800000|2023-07-07 07:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13262.9|13258.9|236
1688714100000|2023-07-07 07:15:00|13269.2|13265.2|13278.6|13274.6|13287.9|13283.9|13266.1|13262.1|328
1688714400000|2023-07-07 07:20:00|13280.1|13276.1|13294.2|13290.2|13294.2|13290.2|13278.6|13274.6|398
1688714700000|2023-07-07 07:25:00|13291.1|13287.1|13297.3|13293.3|13300.4|13296.4|13289.5|13285.5|237
1688715000000|2023-07-07 07:30:00|13300.4|13296.4|13294.2|13290.2|13302|13298|13287.9|13283.9|325
1688715300000|2023-07-07 07:35:00|13297.3|13293.3|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|218
1688715600000|2023-07-07 07:40:00|13287.9|13283.9|13272.3|13268.3|13287.9|13283.9|13272.3|13268.3|268
1688715900000|2023-07-07 07:45:00|13275.4|13271.4|13272.3|13268.3|13283.3|13279.3|13269.2|13265.2|302
1688716200000|2023-07-07 07:50:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|308
1688716500000|2023-07-07 07:55:00|13273.9|13269.9|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|169
1688716800000|2023-07-07 08:00:00|13277|13273|13266.1|13262.1|13278.6|13274.6|13259.8|13255.8|224
1688717100000|2023-07-07 08:05:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|186
1688717400000|2023-07-07 08:10:00|13269.2|13265.2|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|206
1688717700000|2023-07-07 08:15:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|176
1688718000000|2023-07-07 08:20:00|13264.5|13260.5|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|154
1688718300000|2023-07-07 08:25:00|13267.6|13263.6|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|108
1688718600000|2023-07-07 08:30:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|131
1688718900000|2023-07-07 08:35:00|13270.8|13266.8|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|139
1688719200000|2023-07-07 08:40:00|13269.2|13265.2|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|113
1688719500000|2023-07-07 08:45:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|111
1688719800000|2023-07-07 08:50:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13266.1|13262.1|224
1688720100000|2023-07-07 08:55:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|135
1688720400000|2023-07-07 09:00:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|241
1688720700000|2023-07-07 09:05:00|13270.8|13266.8|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|149
1688721000000|2023-07-07 09:10:00|13261.4|13257.4|13256.7|13252.7|13266.1|13262.1|13256.7|13252.7|171
1688721300000|2023-07-07 09:15:00|13255.1|13251.1|13259.8|13255.8|13266.1|13262.1|13253.6|13249.6|294
1688721600000|2023-07-07 09:20:00|13258.3|13254.3|13250.4|13246.4|13262.9|13258.9|13247.3|13243.3|310
1688721900000|2023-07-07 09:25:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|238
1688722200000|2023-07-07 09:30:00|13258.3|13254.3|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|355
1688722500000|2023-07-07 09:35:00|13264.5|13260.5|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|357
1688722800000|2023-07-07 09:40:00|13256.7|13252.7|13247.3|13243.3|13259.8|13255.8|13247.3|13243.3|100
1688723100000|2023-07-07 09:45:00|13248.9|13244.9|13250.4|13246.4|13255.1|13251.1|13247.3|13243.3|162
1688723400000|2023-07-07 09:50:00|13248.9|13244.9|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|312
1688723700000|2023-07-07 09:55:00|13242.6|13238.6|13242.6|13238.6|13247.3|13243.3|13237.9|13233.9|282
1688724000000|2023-07-07 10:00:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|327
1688724300000|2023-07-07 10:05:00|13236.4|13232.4|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|275
1688724600000|2023-07-07 10:10:00|13236.4|13232.4|13244.2|13240.2|13247.3|13243.3|13234.8|13230.8|698
1688724900000|2023-07-07 10:15:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|103
1688725200000|2023-07-07 10:20:00|13239.5|13235.5|13231.7|13227.7|13239.5|13235.5|13231.7|13227.7|161
1688725500000|2023-07-07 10:25:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|733
1688725800000|2023-07-07 10:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|390
1688726100000|2023-07-07 10:35:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|196
1688726400000|2023-07-07 10:40:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|270
1688726700000|2023-07-07 10:45:00|13242.6|13238.6|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|157
1688727000000|2023-07-07 10:50:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|214
1688727300000|2023-07-07 10:55:00|13236.4|13232.4|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|306
1688727600000|2023-07-07 11:00:00|13241.1|13237.1|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|490
1688727900000|2023-07-07 11:05:00|13244.2|13240.2|13239.5|13235.5|13244.2|13240.2|13237.9|13233.9|227
1688728200000|2023-07-07 11:10:00|13237.9|13233.9|13231.7|13227.7|13244.2|13240.2|13231.7|13227.7|288
1688728500000|2023-07-07 11:15:00|13233.3|13229.3|13247.3|13243.3|13247.3|13243.3|13231.7|13227.7|472
1688728800000|2023-07-07 11:20:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|172
1688729100000|2023-07-07 11:25:00|13247.3|13243.3|13247.3|13243.3|13256.7|13252.7|13241.1|13237.1|373
1688729400000|2023-07-07 11:30:00|13248.9|13244.9|13244.2|13240.2|13253.6|13249.6|13241.1|13237.1|666
1688729700000|2023-07-07 11:35:00|13241.1|13237.1|13253.6|13249.6|13253.6|13249.6|13241.1|13237.1|187
1688730000000|2023-07-07 11:40:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13236.4|13232.4|383
1688730300000|2023-07-07 11:45:00|13245.8|13241.8|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|409
1688730600000|2023-07-07 11:50:00|13247.3|13243.3|13244.2|13240.2|13253.6|13249.6|13234.8|13230.8|813
1688730900000|2023-07-07 11:55:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|426
1688731200000|2023-07-07 12:00:00|13253.6|13249.6|13241.1|13237.1|13259.8|13255.8|13237.9|13233.9|765
1688731500000|2023-07-07 12:05:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|785
1688731800000|2023-07-07 12:10:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|673
1688732100000|2023-07-07 12:15:00|13234.8|13230.8|13216.1|13212.1|13237.9|13233.9|13216.1|13212.1|1411
1688732400000|2023-07-07 12:20:00|13212.9|13208.9|13206.7|13202.7|13222.3|13218.3|13203.6|13199.6|1430
1688732700000|2023-07-07 12:25:00|13209.8|13205.8|13234.8|13230.8|13236.4|13232.4|13209.8|13205.8|1525
1688733000000|2023-07-07 12:30:00|13258.3|13254.3|13312.9|13308.9|13316.1|13312.1|13244.2|13240.2|2530
1688733300000|2023-07-07 12:35:00|13314.5|13310.5|13262.9|13258.9|13316.1|13312.1|13259.8|13255.8|2154
1688733600000|2023-07-07 12:40:00|13259.8|13255.8|13228.6|13224.6|13269.2|13265.2|13225.4|13221.4|2207
1688733900000|2023-07-07 12:45:00|13231.7|13227.7|13212.9|13208.9|13231.7|13227.7|13206.7|13202.7|1582
1688734200000|2023-07-07 12:50:00|13216.1|13212.1|13212.9|13208.9|13234.8|13230.8|13209.8|13205.8|1278
1688734500000|2023-07-07 12:55:00|13209.8|13205.8|13173.9|13169.9|13216.1|13212.1|13172.3|13168.3|2319
1688734800000|2023-07-07 13:00:00|13172.3|13168.3|13152|13148|13175.4|13171.4|13148.9|13144.9|2334
1688735100000|2023-07-07 13:05:00|13153.6|13149.6|13172.3|13168.3|13172.3|13168.3|13147.3|13143.3|2026
1688735400000|2023-07-07 13:10:00|13170.8|13166.8|13184.8|13180.8|13197.3|13193.3|13162.9|13158.9|1502
1688735700000|2023-07-07 13:15:00|13181.7|13177.7|13166.1|13162.1|13184.8|13180.8|13162.9|13158.9|920
1688736000000|2023-07-07 13:20:00|13169.2|13165.2|13184.8|13180.8|13191.1|13187.1|13169.2|13165.2|1450
1688736300000|2023-07-07 13:25:00|13186.4|13182.4|13187.9|13183.9|13206.7|13202.7|13184.8|13180.8|1236
1688736600000|2023-07-07 13:30:00|13189.5|13185.5|13198.9|13194.9|13216.1|13212.1|13189.5|13185.5|2196
1688736900000|2023-07-07 13:35:00|13200.4|13196.4|13191.1|13187.1|13200.4|13196.4|13169.2|13165.2|1947
1688737200000|2023-07-07 13:40:00|13187.9|13183.9|13191.1|13187.1|13212.9|13208.9|13181.7|13177.7|1342
1688737500000|2023-07-07 13:45:00|13194.2|13190.2|13225.4|13221.4|13234.8|13230.8|13187.9|13183.9|1636
1688737800000|2023-07-07 13:50:00|13222.3|13218.3|13194.2|13190.2|13225.4|13221.4|13194.2|13190.2|6305
1688738100000|2023-07-07 13:55:00|13191.1|13187.1|13187.9|13183.9|13203.6|13199.6|13184.8|13180.8|1475
1688738400000|2023-07-07 14:00:00|13184.8|13180.8|13172.3|13168.3|13187.9|13183.9|13166.1|13162.1|1796
1688738700000|2023-07-07 14:05:00|13169.2|13165.2|13183.3|13179.3|13191.1|13187.1|13162.9|13158.9|1387
1688739000000|2023-07-07 14:10:00|13181.7|13177.7|13212.9|13208.9|13212.9|13208.9|13175.4|13171.4|1995
1688739300000|2023-07-07 14:15:00|13211.4|13207.4|13225.4|13221.4|13225.4|13221.4|13200.4|13196.4|1329
1688739600000|2023-07-07 14:20:00|13228.6|13224.6|13216.1|13212.1|13231.7|13227.7|13212.9|13208.9|1884
1688739900000|2023-07-07 14:25:00|13212.9|13208.9|13197.3|13193.3|13216.1|13212.1|13197.3|13193.3|1400
1688740200000|2023-07-07 14:30:00|13194.2|13190.2|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|1424
1688740500000|2023-07-07 14:35:00|13200.4|13196.4|13184.8|13180.8|13200.4|13196.4|13175.4|13171.4|1869
1688740800000|2023-07-07 14:40:00|13187.9|13183.9|13216.1|13212.1|13219.2|13215.2|13184.8|13180.8|1230
1688741100000|2023-07-07 14:45:00|13212.9|13208.9|13209.8|13205.8|13222.3|13218.3|13206.7|13202.7|1131
1688741400000|2023-07-07 14:50:00|13212.9|13208.9|13219.2|13215.2|13228.6|13224.6|13209.8|13205.8|1006
1688741700000|2023-07-07 14:55:00|13222.3|13218.3|13231.7|13227.7|13231.7|13227.7|13209.8|13205.8|2219
1688742000000|2023-07-07 15:00:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13216.1|13212.1|1716
1688742300000|2023-07-07 15:05:00|13234.8|13230.8|13222.3|13218.3|13234.8|13230.8|13216.1|13212.1|937
1688742600000|2023-07-07 15:10:00|13220.8|13216.8|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|742
1688742900000|2023-07-07 15:15:00|13209.8|13205.8|13209.8|13205.8|13219.2|13215.2|13206.7|13202.7|649
1688743200000|2023-07-07 15:20:00|13206.7|13202.7|13216.1|13212.1|13222.3|13218.3|13206.7|13202.7|404
1688743500000|2023-07-07 15:25:00|13212.9|13208.9|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|500
1688743800000|2023-07-07 15:30:00|13209.8|13205.8|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|289
1688744100000|2023-07-07 15:35:00|13216.1|13212.1|13212.9|13208.9|13225.4|13221.4|13212.9|13208.9|550
1688744400000|2023-07-07 15:40:00|13216.1|13212.1|13225.4|13221.4|13228.6|13224.6|13209.8|13205.8|1425
1688744700000|2023-07-07 15:45:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|912
1688745000000|2023-07-07 15:50:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|763
1688745300000|2023-07-07 15:55:00|13212.9|13208.9|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|760
1688745600000|2023-07-07 16:00:00|13214.5|13210.5|13222.3|13218.3|13225.4|13221.4|13214.5|13210.5|465
1688745900000|2023-07-07 16:05:00|13223.9|13219.9|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|980
1688746200000|2023-07-07 16:10:00|13225.4|13221.4|13212.9|13208.9|13225.4|13221.4|13212.9|13208.9|555
1688746500000|2023-07-07 16:15:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|455
1688746800000|2023-07-07 16:20:00|13209.8|13205.8|13216.1|13212.1|13219.2|13215.2|13208.3|13204.3|380
1688747100000|2023-07-07 16:25:00|13219.2|13215.2|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|246
1688747400000|2023-07-07 16:30:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|236
1688747700000|2023-07-07 16:35:00|13211.4|13207.4|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|483
1688748000000|2023-07-07 16:40:00|13203.6|13199.6|13194.2|13190.2|13206.7|13202.7|13194.2|13190.2|466
1688748300000|2023-07-07 16:45:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13192.6|13188.6|337
1688748600000|2023-07-07 16:50:00|13197.3|13193.3|13194.2|13190.2|13200.4|13196.4|13194.2|13190.2|594
1688748900000|2023-07-07 16:55:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|629
1688749200000|2023-07-07 17:00:00|13189.5|13185.5|13178.6|13174.6|13191.1|13187.1|13178.6|13174.6|269
1688749500000|2023-07-07 17:05:00|13181.7|13177.7|13184.8|13180.8|13186.4|13182.4|13178.6|13174.6|344
1688749800000|2023-07-07 17:10:00|13183.3|13179.3|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|491
1688750100000|2023-07-07 17:15:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|670
1688750400000|2023-07-07 17:20:00|13191.1|13187.1|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|323
1688750700000|2023-07-07 17:25:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|554
1688751000000|2023-07-07 17:30:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|333
1688751300000|2023-07-07 17:35:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|370
1688751600000|2023-07-07 17:40:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|24
1688751900000|2023-07-07 17:45:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|323
1688752200000|2023-07-07 17:50:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|740
1688752500000|2023-07-07 17:55:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|431
1688752800000|2023-07-07 18:00:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|344
1688753100000|2023-07-07 18:05:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|347
1688753400000|2023-07-07 18:10:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|196
1688753700000|2023-07-07 18:15:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|199
1688754000000|2023-07-07 18:20:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|286
1688754300000|2023-07-07 18:25:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|199
1688754600000|2023-07-07 18:30:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|416
1688754900000|2023-07-07 18:35:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|251
1688755200000|2023-07-07 18:40:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|959
1688755500000|2023-07-07 18:45:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|495
1688755800000|2023-07-07 18:50:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13203.6|13199.6|584
1688756100000|2023-07-07 18:55:00|13212.9|13208.9|13200.4|13196.4|13212.9|13208.9|13194.2|13190.2|2032
1688756400000|2023-07-07 19:00:00|13197.3|13193.3|13187.9|13183.9|13197.3|13193.3|13187.9|13183.9|633
1688756700000|2023-07-07 19:05:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13181.7|13177.7|1207
1688757000000|2023-07-07 19:10:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|396
1688757300000|2023-07-07 19:15:00|13186.4|13182.4|13181.7|13177.7|13186.4|13182.4|13178.6|13174.6|208
1688757600000|2023-07-07 19:20:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|266
1688757900000|2023-07-07 19:25:00|13181.7|13177.7|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|250
1688758200000|2023-07-07 19:30:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|247
1688758500000|2023-07-07 19:35:00|13173.9|13169.9|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|255
1688758800000|2023-07-07 19:40:00|13181.7|13177.7|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|483
1688759100000|2023-07-07 19:45:00|13178.6|13174.6|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|431
1688759400000|2023-07-07 19:50:00|13181.7|13177.7|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|560
1688759700000|2023-07-07 19:55:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|1760
1688760000000|2023-07-07 20:00:00|13178.6|13174.6|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|1065
1688760300000|2023-07-07 20:05:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|184
1688760600000|2023-07-07 20:10:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|257
1688760900000|2023-07-07 20:15:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|454
1688761200000|2023-07-07 20:20:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|351
1688761500000|2023-07-07 20:25:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|315
1688761800000|2023-07-07 20:30:00|13170.8|13166.8|13170.8|13166.8|13172.3|13168.3|13170.8|13166.8|128
1688762100000|2023-07-07 20:35:00|13169.2|13165.2|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|206
1688762400000|2023-07-07 20:40:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|118
1688762700000|2023-07-07 20:45:00|13173.9|13169.9|13172.3|13168.3|13173.9|13169.9|13172.3|13168.3|183
1688763000000|2023-07-07 20:50:00|13173.9|13169.9|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|652
1688763300000|2023-07-07 20:55:00|13172.3|13168.3|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|363
1688940000000|2023-07-09 22:00:00|13162.9|13158.9|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|212
1688940300000|2023-07-09 22:05:00|13164.5|13160.5|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|278
1688940600000|2023-07-09 22:10:00|13164.5|13160.5|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|169
1688940900000|2023-07-09 22:15:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|3
1688941200000|2023-07-09 22:20:00|13169.2|13165.2|13169.2|13165.2|13170.8|13166.8|13169.2|13165.2|27
1688941500000|2023-07-09 22:25:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|34
1688941800000|2023-07-09 22:30:00|13170.8|13166.8|13172.3|13168.3|13173.9|13169.9|13170.8|13166.8|39
1688942100000|2023-07-09 22:35:00|13173.9|13169.9|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|34
1688942400000|2023-07-09 22:40:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13167.6|13163.6|11
1688942700000|2023-07-09 22:45:00|||||||||15
1688943000000|2023-07-09 22:50:00|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|13170.8|13166.8|5
1688943300000|2023-07-09 22:55:00|13169.2|13165.2|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|12
1688943600000|2023-07-09 23:00:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|8
1688943900000|2023-07-09 23:05:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|16
1688944200000|2023-07-09 23:10:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|54
1688944500000|2023-07-09 23:15:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|39
1688944800000|2023-07-09 23:20:00|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|13167.6|13163.6|8
1688945100000|2023-07-09 23:25:00|13169.2|13165.2|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|143
1688945400000|2023-07-09 23:30:00|13164.5|13160.5|13159.8|13155.8|13164.5|13160.5|13158.3|13154.3|92
1688946000000|2023-07-09 23:40:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|7
1688946300000|2023-07-09 23:45:00|13159.8|13155.8|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|45
1688946600000|2023-07-09 23:50:00|13156.7|13152.7|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|11
1688946900000|2023-07-09 23:55:00|13162.9|13158.9|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|6
1688947200000|2023-07-10 00:00:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13156.7|13152.7|127
1688947500000|2023-07-10 00:05:00|13166.1|13162.1|13150.4|13146.4|13166.1|13162.1|13150.4|13146.4|165
1688947800000|2023-07-10 00:10:00|13147.3|13143.3|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|175
1688948100000|2023-07-10 00:15:00|13147.3|13143.3|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|70
1688948400000|2023-07-10 00:20:00|13153.6|13149.6|13147.3|13143.3|13153.6|13149.6|13147.3|13143.3|29
1688948700000|2023-07-10 00:25:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|24
1688949000000|2023-07-10 00:30:00|13156.7|13152.7|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|76
1688949300000|2023-07-10 00:35:00|13150.4|13146.4|13147.3|13143.3|13152|13148|13147.3|13143.3|59
1688949600000|2023-07-10 00:40:00|13145.8|13141.8|13147.3|13143.3|13150.4|13146.4|13144.2|13140.2|78
1688949900000|2023-07-10 00:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|49
1688950200000|2023-07-10 00:50:00|||||||||21
1688950500000|2023-07-10 00:55:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13137.9|13133.9|92
1688950800000|2023-07-10 01:00:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|49
1688951100000|2023-07-10 01:05:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|98
1688951400000|2023-07-10 01:10:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|129
1688951700000|2023-07-10 01:15:00|13145.8|13141.8|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|49
1688952000000|2023-07-10 01:20:00|13148.9|13144.9|13144.2|13140.2|13148.9|13144.9|13144.2|13140.2|100
1688952300000|2023-07-10 01:25:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13137.9|13133.9|182
1688952600000|2023-07-10 01:30:00|13145.8|13141.8|13144.2|13140.2|13145.8|13141.8|13144.2|13140.2|47
1688952900000|2023-07-10 01:35:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|190
1688953200000|2023-07-10 01:40:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|216
1688953500000|2023-07-10 01:45:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|79
1688953800000|2023-07-10 01:50:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|71
1688954100000|2023-07-10 01:55:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|28
1688954400000|2023-07-10 02:00:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|47
1688954700000|2023-07-10 02:05:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|248
1688955000000|2023-07-10 02:10:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|127
1688955300000|2023-07-10 02:15:00|||||||||18
1688955600000|2023-07-10 02:20:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|96
1688955900000|2023-07-10 02:25:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|39
1688956200000|2023-07-10 02:30:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|45
1688956500000|2023-07-10 02:35:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13133.3|13129.3|85
1688956800000|2023-07-10 02:40:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|45
1688957100000|2023-07-10 02:45:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|32
1688957400000|2023-07-10 02:50:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|55
1688957700000|2023-07-10 02:55:00|||||||||44
1688958000000|2023-07-10 03:00:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|46
1688958300000|2023-07-10 03:05:00|||||||||25
1688958600000|2023-07-10 03:10:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|61
1688958900000|2023-07-10 03:15:00|||||||||20
1688959200000|2023-07-10 03:20:00|||||||||5
1688959500000|2023-07-10 03:25:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|129
1688959800000|2023-07-10 03:30:00|||||||||29
1688960100000|2023-07-10 03:35:00|||||||||64
1688960400000|2023-07-10 03:40:00|||||||||4
1688960700000|2023-07-10 03:45:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|144
1688961000000|2023-07-10 03:50:00|||||||||10
1688961300000|2023-07-10 03:55:00|||||||||18
1688961600000|2023-07-10 04:00:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|15
1688961900000|2023-07-10 04:05:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|28
1688962200000|2023-07-10 04:10:00|||||||||11
1688962500000|2023-07-10 04:15:00|||||||||5
1688962800000|2023-07-10 04:20:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|55
1688963100000|2023-07-10 04:25:00|||||||||13
1688963400000|2023-07-10 04:30:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|57
1688963700000|2023-07-10 04:35:00|||||||||25
1688964000000|2023-07-10 04:40:00|13141.1|13137.1|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|87
1688964300000|2023-07-10 04:45:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|50
1688964600000|2023-07-10 04:50:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|56
1688964900000|2023-07-10 04:55:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|74
1688965200000|2023-07-10 05:00:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|88
1688965500000|2023-07-10 05:05:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|38
1688965800000|2023-07-10 05:10:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|84
1688966100000|2023-07-10 05:15:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|73
1688966400000|2023-07-10 05:20:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|34
1688966700000|2023-07-10 05:25:00|13139.5|13135.5|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|72
1688967000000|2023-07-10 05:30:00|||||||||50
1688967300000|2023-07-10 05:35:00|13139.5|13135.5|13141.1|13137.1|13141.1|13137.1|13139.5|13135.5|119
1688967600000|2023-07-10 05:40:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|134
1688967900000|2023-07-10 05:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|71
1688968200000|2023-07-10 05:50:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|47
1688968500000|2023-07-10 05:55:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|97
1688968800000|2023-07-10 06:00:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|208
1688969100000|2023-07-10 06:05:00|13139.5|13135.5|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|104
1688969400000|2023-07-10 06:10:00|13145.8|13141.8|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|112
1688969700000|2023-07-10 06:15:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|74
1688970000000|2023-07-10 06:20:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|62
1688970300000|2023-07-10 06:25:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|73
1688970600000|2023-07-10 06:30:00|13142.6|13138.6|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|115
1688970900000|2023-07-10 06:35:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|282
1688971200000|2023-07-10 06:40:00|13152|13148|13141.1|13137.1|13153.6|13149.6|13141.1|13137.1|171
1688971500000|2023-07-10 06:45:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|98
1688971800000|2023-07-10 06:50:00|13144.2|13140.2|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|72
1688972100000|2023-07-10 06:55:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|67
1688972400000|2023-07-10 07:00:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|228
1688972700000|2023-07-10 07:05:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|187
1688973000000|2023-07-10 07:10:00|13139.5|13135.5|13153.6|13149.6|13153.6|13149.6|13137.9|13133.9|207
1688973300000|2023-07-10 07:15:00|13150.4|13146.4|13159.8|13155.8|13159.8|13155.8|13150.4|13146.4|386
1688973600000|2023-07-10 07:20:00|13161.4|13157.4|13166.1|13162.1|13169.2|13165.2|13161.4|13157.4|781
1688973900000|2023-07-10 07:25:00|13164.5|13160.5|13153.6|13149.6|13164.5|13160.5|13150.4|13146.4|479
1688974200000|2023-07-10 07:30:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|388
1688974500000|2023-07-10 07:35:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|240
1688974800000|2023-07-10 07:40:00|13155.1|13151.1|13150.4|13146.4|13156.7|13152.7|13147.3|13143.3|173
1688975100000|2023-07-10 07:45:00|13153.6|13149.6|13145.8|13141.8|13153.6|13149.6|13145.8|13141.8|364
1688975400000|2023-07-10 07:50:00|13147.3|13143.3|13141.1|13137.1|13147.3|13143.3|13137.9|13133.9|278
1688975700000|2023-07-10 07:55:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|178
1688976000000|2023-07-10 08:00:00|13137.9|13133.9|13125.4|13121.4|13137.9|13133.9|13125.4|13121.4|317
1688976300000|2023-07-10 08:05:00|13128.6|13124.6|13119.2|13115.2|13131.7|13127.7|13119.2|13115.2|593
1688976600000|2023-07-10 08:10:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|504
1688976900000|2023-07-10 08:15:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|491
1688977200000|2023-07-10 08:20:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|183
1688977500000|2023-07-10 08:25:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|186
1688977800000|2023-07-10 08:30:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|176
1688978100000|2023-07-10 08:35:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13112.9|13108.9|389
1688978400000|2023-07-10 08:40:00|13117.6|13113.6|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|194
1688978700000|2023-07-10 08:45:00|13120.8|13116.8|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|201
1688979000000|2023-07-10 08:50:00|13125.4|13121.4|13131.7|13127.7|13134.8|13130.8|13122.3|13118.3|286
1688979300000|2023-07-10 08:55:00|13128.6|13124.6|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|210
1688979600000|2023-07-10 09:00:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|268
1688979900000|2023-07-10 09:05:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|344
1688980200000|2023-07-10 09:10:00|13131.7|13127.7|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|288
1688980500000|2023-07-10 09:15:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|316
1688980800000|2023-07-10 09:20:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|208
1688981100000|2023-07-10 09:25:00|13131.7|13127.7|13137.9|13133.9|13141.1|13137.1|13131.7|13127.7|103
1688981400000|2023-07-10 09:30:00|13134.8|13130.8|13130.1|13126.1|13134.8|13130.8|13128.6|13124.6|160
1688981700000|2023-07-10 09:35:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|202
1688982000000|2023-07-10 09:40:00|13127|13123|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|217
1688982300000|2023-07-10 09:45:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|102
1688982600000|2023-07-10 09:50:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|109
1688982900000|2023-07-10 09:55:00|13133.3|13129.3|13128.6|13124.6|13134.8|13130.8|13127|13123|129
1688983200000|2023-07-10 10:00:00|13131.7|13127.7|13128.6|13124.6|13133.3|13129.3|13128.6|13124.6|102
1688983500000|2023-07-10 10:05:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13123.9|13119.9|147
1688983800000|2023-07-10 10:10:00|13123.9|13119.9|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|66
1688984100000|2023-07-10 10:15:00|13125.4|13121.4|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|107
1688984400000|2023-07-10 10:20:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|363
1688984700000|2023-07-10 10:25:00|13122.3|13118.3|13134.8|13130.8|13134.8|13130.8|13122.3|13118.3|61
1688985000000|2023-07-10 10:30:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|50
1688985300000|2023-07-10 10:35:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|32
1688985600000|2023-07-10 10:40:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13137.9|13133.9|188
1688985900000|2023-07-10 10:45:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|122
1688986200000|2023-07-10 10:50:00|13144.2|13140.2|13153.6|13149.6|13153.6|13149.6|13144.2|13140.2|200
1688986500000|2023-07-10 10:55:00|13152|13148|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|426
1688986800000|2023-07-10 11:00:00|13156.7|13152.7|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|192
1688987100000|2023-07-10 11:05:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|79
1688987400000|2023-07-10 11:10:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|362
1688987700000|2023-07-10 11:15:00|13167.6|13163.6|13156.7|13152.7|13169.2|13165.2|13156.7|13152.7|473
1688988000000|2023-07-10 11:20:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|270
1688988300000|2023-07-10 11:25:00|13153.6|13149.6|13169.2|13165.2|13169.2|13165.2|13153.6|13149.6|138
1688988600000|2023-07-10 11:30:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13159.8|13155.8|368
1688988900000|2023-07-10 11:35:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|688
1688989200000|2023-07-10 11:40:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13162.9|13158.9|328
1688989500000|2023-07-10 11:45:00|13172.3|13168.3|13166.1|13162.1|13175.4|13171.4|13162.9|13158.9|293
1688989800000|2023-07-10 11:50:00|13162.9|13158.9|13175.4|13171.4|13175.4|13171.4|13159.8|13155.8|270
1688990100000|2023-07-10 11:55:00|13172.3|13168.3|13181.7|13177.7|13181.7|13177.7|13166.1|13162.1|257
1688990400000|2023-07-10 12:00:00|13178.6|13174.6|13191.1|13187.1|13191.1|13187.1|13178.6|13174.6|622
1688990700000|2023-07-10 12:05:00|13187.9|13183.9|13169.2|13165.2|13191.1|13187.1|13169.2|13165.2|543
1688991000000|2023-07-10 12:10:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13162.9|13158.9|783
1688991300000|2023-07-10 12:15:00|13172.3|13168.3|13156.7|13152.7|13175.4|13171.4|13156.7|13152.7|1231
1688991600000|2023-07-10 12:20:00|13153.6|13149.6|13144.2|13140.2|13156.7|13152.7|13134.8|13130.8|1804
1688991900000|2023-07-10 12:25:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|1009
1688992200000|2023-07-10 12:30:00|13131.7|13127.7|13116.1|13112.1|13131.7|13127.7|13106.7|13102.7|1822
1688992500000|2023-07-10 12:35:00|13119.2|13115.2|13106.7|13102.7|13119.2|13115.2|13094.2|13090.2|1049
1688992800000|2023-07-10 12:40:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13097.3|13093.3|841
1688993100000|2023-07-10 12:45:00|13100.4|13096.4|13097.3|13093.3|13103.6|13099.6|13089.5|13085.5|930
1688993400000|2023-07-10 12:50:00|13100.4|13096.4|13103.6|13099.6|13105.1|13101.1|13094.2|13090.2|775
1688993700000|2023-07-10 12:55:00|13105.1|13101.1|13109.8|13105.8|13109.8|13105.8|13100.4|13096.4|823
1688994000000|2023-07-10 13:00:00|13112.9|13108.9|13128.6|13124.6|13131.7|13127.7|13112.9|13108.9|1108
1688994300000|2023-07-10 13:05:00|13131.7|13127.7|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|547
1688994600000|2023-07-10 13:10:00|13141.1|13137.1|13144.2|13140.2|13150.4|13146.4|13128.6|13124.6|1159
1688994900000|2023-07-10 13:15:00|13145.8|13141.8|13147.3|13143.3|13150.4|13146.4|13137.9|13133.9|991
1688995200000|2023-07-10 13:20:00|13150.4|13146.4|13150.4|13146.4|13162.9|13158.9|13147.3|13143.3|1332
1688995500000|2023-07-10 13:25:00|13153.6|13149.6|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|1127
1688995800000|2023-07-10 13:30:00|13147.3|13143.3|13156.7|13152.7|13172.3|13168.3|13147.3|13143.3|1402
1688996100000|2023-07-10 13:35:00|13159.8|13155.8|13162.9|13158.9|13172.3|13168.3|13156.7|13152.7|1613
1688996400000|2023-07-10 13:40:00|13166.1|13162.1|13162.9|13158.9|13175.4|13171.4|13162.9|13158.9|1291
1688996700000|2023-07-10 13:45:00|13159.8|13155.8|13181.7|13177.7|13184.8|13180.8|13159.8|13155.8|908
1688997000000|2023-07-10 13:50:00|13178.6|13174.6|13159.8|13155.8|13178.6|13174.6|13153.6|13149.6|808
1688997300000|2023-07-10 13:55:00|13162.9|13158.9|13172.3|13168.3|13175.4|13171.4|13156.7|13152.7|1023
1688997600000|2023-07-10 14:00:00|13170.8|13166.8|13194.2|13190.2|13197.3|13193.3|13169.2|13165.2|1058
1688997900000|2023-07-10 14:05:00|13191.1|13187.1|13187.9|13183.9|13197.3|13193.3|13184.8|13180.8|1285
1688998200000|2023-07-10 14:10:00|13184.8|13180.8|13197.3|13193.3|13197.3|13193.3|13178.6|13174.6|981
1688998500000|2023-07-10 14:15:00|13195.8|13191.8|13203.6|13199.6|13209.8|13205.8|13194.2|13190.2|1751
1688998800000|2023-07-10 14:20:00|13200.4|13196.4|13194.2|13190.2|13206.7|13202.7|13194.2|13190.2|1056
1688999100000|2023-07-10 14:25:00|13195.8|13191.8|13192.6|13188.6|13197.3|13193.3|13181.7|13177.7|1485
1688999400000|2023-07-10 14:30:00|13191.1|13187.1|13184.8|13180.8|13194.2|13190.2|13184.8|13180.8|771
1688999700000|2023-07-10 14:35:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|3411
1689000000000|2023-07-10 14:40:00|13181.7|13177.7|13162.9|13158.9|13181.7|13177.7|13162.9|13158.9|855
1689000300000|2023-07-10 14:45:00|13159.8|13155.8|13156.7|13152.7|13169.2|13165.2|13153.6|13149.6|1038
1689000600000|2023-07-10 14:50:00|13153.6|13149.6|13156.7|13152.7|13166.1|13162.1|13153.6|13149.6|571
1689000900000|2023-07-10 14:55:00|13159.8|13155.8|13147.3|13143.3|13162.9|13158.9|13147.3|13143.3|2076
1689001200000|2023-07-10 15:00:00|13150.4|13146.4|13162.9|13158.9|13162.9|13158.9|13150.4|13146.4|1219
1689001500000|2023-07-10 15:05:00|13166.1|13162.1|13169.2|13165.2|13170.8|13166.8|13162.9|13158.9|609
1689001800000|2023-07-10 15:10:00|13172.3|13168.3|13187.9|13183.9|13191.1|13187.1|13172.3|13168.3|668
1689002100000|2023-07-10 15:15:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|815
1689002400000|2023-07-10 15:20:00|13194.2|13190.2|13203.6|13199.6|13203.6|13199.6|13189.5|13185.5|1075
1689002700000|2023-07-10 15:25:00|13206.7|13202.7|13225.4|13221.4|13225.4|13221.4|13203.6|13199.6|623
1689003000000|2023-07-10 15:30:00|13222.3|13218.3|13203.6|13199.6|13222.3|13218.3|13203.6|13199.6|672
1689003300000|2023-07-10 15:35:00|13200.4|13196.4|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|842
1689003600000|2023-07-10 15:40:00|13197.3|13193.3|13187.9|13183.9|13200.4|13196.4|13187.9|13183.9|514
1689003900000|2023-07-10 15:45:00|13184.8|13180.8|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|576
1689004200000|2023-07-10 15:50:00|13187.9|13183.9|13200.4|13196.4|13203.6|13199.6|13187.9|13183.9|766
1689004500000|2023-07-10 15:55:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|354
1689004800000|2023-07-10 16:00:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|643
1689005100000|2023-07-10 16:05:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|778
1689005400000|2023-07-10 16:10:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|755
1689005700000|2023-07-10 16:15:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|437
1689006000000|2023-07-10 16:20:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|841
1689006300000|2023-07-10 16:25:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|381
1689006600000|2023-07-10 16:30:00|13194.2|13190.2|13206.7|13202.7|13206.7|13202.7|13194.2|13190.2|801
1689006900000|2023-07-10 16:35:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13206.7|13202.7|454
1689007200000|2023-07-10 16:40:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|479
1689007500000|2023-07-10 16:45:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|308
1689007800000|2023-07-10 16:50:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|446
1689008100000|2023-07-10 16:55:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|296
1689008400000|2023-07-10 17:00:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|589
1689008700000|2023-07-10 17:05:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|429
1689009000000|2023-07-10 17:10:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|171
1689009300000|2023-07-10 17:15:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|563
1689009600000|2023-07-10 17:20:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|471
1689009900000|2023-07-10 17:25:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|321
1689010200000|2023-07-10 17:30:00|13216.1|13212.1|13228.6|13224.6|13231.7|13227.7|13216.1|13212.1|965
1689010500000|2023-07-10 17:35:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|712
1689010800000|2023-07-10 17:40:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|215
1689011100000|2023-07-10 17:45:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|348
1689011400000|2023-07-10 17:50:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|276
1689011700000|2023-07-10 17:55:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|147
1689012000000|2023-07-10 18:00:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|333
1689012300000|2023-07-10 18:05:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|377
1689012600000|2023-07-10 18:10:00|13212.9|13208.9|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|683
1689012900000|2023-07-10 18:15:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|275
1689013200000|2023-07-10 18:20:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|430
1689013500000|2023-07-10 18:25:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|276
1689013800000|2023-07-10 18:30:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|244
1689014100000|2023-07-10 18:35:00|13206.7|13202.7|13212.9|13208.9|13212.9|13208.9|13203.6|13199.6|592
1689014400000|2023-07-10 18:40:00|13209.8|13205.8|13205.1|13201.1|13212.9|13208.9|13203.6|13199.6|481
1689014700000|2023-07-10 18:45:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|206
1689015000000|2023-07-10 18:50:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|368
1689015300000|2023-07-10 18:55:00|13206.7|13202.7|13191.1|13187.1|13212.9|13208.9|13191.1|13187.1|2042
1689015600000|2023-07-10 19:00:00|13194.2|13190.2|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|681
1689015900000|2023-07-10 19:05:00|13191.1|13187.1|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|255
1689016200000|2023-07-10 19:10:00|13184.8|13180.8|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|418
1689016500000|2023-07-10 19:15:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|422
1689016800000|2023-07-10 19:20:00|13192.6|13188.6|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|422
1689017100000|2023-07-10 19:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|251
1689017400000|2023-07-10 19:30:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|307
1689017700000|2023-07-10 19:35:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|363
1689018000000|2023-07-10 19:40:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13195.8|13191.8|503
1689018300000|2023-07-10 19:45:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13194.2|13190.2|261
1689018600000|2023-07-10 19:50:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|199
1689018900000|2023-07-10 19:55:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|2455
1689019200000|2023-07-10 20:00:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|1041
1689019500000|2023-07-10 20:05:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|478
1689019800000|2023-07-10 20:10:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|321
1689020100000|2023-07-10 20:15:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|161
1689020400000|2023-07-10 20:20:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|293
1689020700000|2023-07-10 20:25:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|132
1689021000000|2023-07-10 20:30:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|196
1689021300000|2023-07-10 20:35:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|156
1689021600000|2023-07-10 20:40:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|162
1689021900000|2023-07-10 20:45:00|13198.9|13194.9|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|181
1689022200000|2023-07-10 20:50:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|404
1689022500000|2023-07-10 20:55:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|345
1689026400000|2023-07-10 22:00:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|16
1689026700000|2023-07-10 22:05:00|||||||||1
1689027000000|2023-07-10 22:10:00|13197.3|13193.3|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|47
1689027300000|2023-07-10 22:15:00|||||||||2
1689027600000|2023-07-10 22:20:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|11
1689027900000|2023-07-10 22:25:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|7
1689028200000|2023-07-10 22:30:00|13202|13198|13203.6|13199.6|13203.6|13199.6|13202|13198|39
1689028500000|2023-07-10 22:35:00|13205.1|13201.1|13205.1|13201.1|13206.7|13202.7|13203.6|13199.6|22
1689028800000|2023-07-10 22:40:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|3
1689029100000|2023-07-10 22:45:00|||||||||6
1689029400000|2023-07-10 22:50:00|||||||||3
1689029700000|2023-07-10 22:55:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|10
1689030000000|2023-07-10 23:00:00|||||||||1
1689030300000|2023-07-10 23:05:00|13200.4|13196.4|13200.4|13196.4|13202|13198|13200.4|13196.4|9
1689030600000|2023-07-10 23:10:00|||||||||4
1689030900000|2023-07-10 23:15:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|27
1689031200000|2023-07-10 23:20:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|12
1689031500000|2023-07-10 23:25:00|||||||||8
1689031800000|2023-07-10 23:30:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|42
1689032100000|2023-07-10 23:35:00|13198.9|13194.9|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|16
1689032400000|2023-07-10 23:40:00|13198.9|13194.9|13197.3|13193.3|13198.9|13194.9|13197.3|13193.3|5
1689032700000|2023-07-10 23:45:00|13198.9|13194.9|13200.4|13196.4|13200.4|13196.4|13198.9|13194.9|63
1689033000000|2023-07-10 23:50:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|23
1689033300000|2023-07-10 23:55:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|58
1689033600000|2023-07-11 00:00:00|13197.3|13193.3|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|116
1689033900000|2023-07-11 00:05:00|13205.1|13201.1|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|141
1689034200000|2023-07-11 00:10:00|13205.1|13201.1|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|136
1689034500000|2023-07-11 00:15:00|13209.8|13205.8|13206.7|13202.7|13214.5|13210.5|13206.7|13202.7|126
1689034800000|2023-07-11 00:20:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13203.6|13199.6|34
1689035100000|2023-07-11 00:25:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13205.1|13201.1|26
1689035400000|2023-07-11 00:30:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|102
1689035700000|2023-07-11 00:35:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|165
1689036000000|2023-07-11 00:40:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|49
1689036300000|2023-07-11 00:45:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|34
1689036600000|2023-07-11 00:50:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|49
1689036900000|2023-07-11 00:55:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|61
1689037200000|2023-07-11 01:00:00|13197.3|13193.3|13197.3|13193.3|13198.9|13194.9|13197.3|13193.3|63
1689037500000|2023-07-11 01:05:00|13194.2|13190.2|13194.2|13190.2|13195.8|13191.8|13194.2|13190.2|43
1689037800000|2023-07-11 01:10:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|45
1689038100000|2023-07-11 01:15:00|||||||||39
1689038400000|2023-07-11 01:20:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|95
1689038700000|2023-07-11 01:25:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|236
1689039000000|2023-07-11 01:30:00|13203.6|13199.6|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|94
1689039300000|2023-07-11 01:35:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|37
1689039600000|2023-07-11 01:40:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|36
1689039900000|2023-07-11 01:45:00|||||||||14
1689040200000|2023-07-11 01:50:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|17
1689040500000|2023-07-11 01:55:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|20
1689040800000|2023-07-11 02:00:00|13198.9|13194.9|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|28
1689041100000|2023-07-11 02:05:00|||||||||37
1689041400000|2023-07-11 02:10:00|||||||||4
1689041700000|2023-07-11 02:15:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|95
1689042000000|2023-07-11 02:20:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|78
1689042300000|2023-07-11 02:25:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|220
1689042600000|2023-07-11 02:30:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|27
1689042900000|2023-07-11 02:35:00|||||||||18
1689043200000|2023-07-11 02:40:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|157
1689043500000|2023-07-11 02:45:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|84
1689043800000|2023-07-11 02:50:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|81
1689044100000|2023-07-11 02:55:00|||||||||9
1689044400000|2023-07-11 03:00:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|119
1689044700000|2023-07-11 03:05:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|133
1689045000000|2023-07-11 03:10:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|20
1689045300000|2023-07-11 03:15:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|33
1689045600000|2023-07-11 03:20:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|54
1689045900000|2023-07-11 03:25:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|128
1689046200000|2023-07-11 03:30:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|71
1689046500000|2023-07-11 03:35:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|34
1689046800000|2023-07-11 03:40:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|75
1689047100000|2023-07-11 03:45:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|53
1689047400000|2023-07-11 03:50:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|55
1689047700000|2023-07-11 03:55:00|13230.1|13226.1|13228.6|13224.6|13230.1|13226.1|13228.6|13224.6|12
1689048000000|2023-07-11 04:00:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|105
1689048300000|2023-07-11 04:05:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|32
1689048600000|2023-07-11 04:10:00|||||||||5
1689048900000|2023-07-11 04:15:00|||||||||13
1689049200000|2023-07-11 04:20:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|147
1689049500000|2023-07-11 04:25:00|||||||||82
1689049800000|2023-07-11 04:30:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|88
1689050100000|2023-07-11 04:35:00|||||||||12
1689050400000|2023-07-11 04:40:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|108
1689050700000|2023-07-11 04:45:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|58
1689051000000|2023-07-11 04:50:00|13227|13223|13222.3|13218.3|13227|13223|13222.3|13218.3|46
1689051300000|2023-07-11 04:55:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|28
1689051600000|2023-07-11 05:00:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|44
1689051900000|2023-07-11 05:05:00|||||||||6
1689052200000|2023-07-11 05:10:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|95
1689052500000|2023-07-11 05:15:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|20
1689052800000|2023-07-11 05:20:00|||||||||9
1689053100000|2023-07-11 05:25:00|||||||||4
1689053400000|2023-07-11 05:30:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|104
1689053700000|2023-07-11 05:35:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|114
1689054000000|2023-07-11 05:40:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|163
1689054300000|2023-07-11 05:45:00|13227|13223|13231.7|13227.7|13231.7|13227.7|13227|13223|71
1689054600000|2023-07-11 05:50:00|13234.8|13230.8|13242.6|13238.6|13244.2|13240.2|13234.8|13230.8|262
1689054900000|2023-07-11 05:55:00|13241.1|13237.1|13250.4|13246.4|13253.6|13249.6|13241.1|13237.1|249
1689055200000|2023-07-11 06:00:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13234.8|13230.8|365
1689055500000|2023-07-11 06:05:00|13245.8|13241.8|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|82
1689055800000|2023-07-11 06:10:00|13242.6|13238.6|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|48
1689056100000|2023-07-11 06:15:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|96
1689056400000|2023-07-11 06:20:00|13242.6|13238.6|13259.8|13255.8|13259.8|13255.8|13241.1|13237.1|262
1689056700000|2023-07-11 06:25:00|13258.3|13254.3|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|172
1689057000000|2023-07-11 06:30:00|13255.1|13251.1|13248.9|13244.9|13256.7|13252.7|13247.3|13243.3|123
1689057300000|2023-07-11 06:35:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|134
1689057600000|2023-07-11 06:40:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|235
1689057900000|2023-07-11 06:45:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|139
1689058200000|2023-07-11 06:50:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|118
1689058500000|2023-07-11 06:55:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|141
1689058800000|2023-07-11 07:00:00|13250.4|13246.4|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|379
1689059100000|2023-07-11 07:05:00|13258.3|13254.3|13256.7|13252.7|13261.4|13257.4|13253.6|13249.6|172
1689059400000|2023-07-11 07:10:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|204
1689059700000|2023-07-11 07:15:00|13252|13248|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|193
1689060000000|2023-07-11 07:20:00|13248.9|13244.9|13234.8|13230.8|13250.4|13246.4|13234.8|13230.8|466
1689060300000|2023-07-11 07:25:00|13237.9|13233.9|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|64
1689060600000|2023-07-11 07:30:00|13245.8|13241.8|13250.4|13246.4|13250.4|13246.4|13237.9|13233.9|293
1689060900000|2023-07-11 07:35:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13247.3|13243.3|109
1689061200000|2023-07-11 07:40:00|13258.3|13254.3|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|178
1689061500000|2023-07-11 07:45:00|13256.7|13252.7|13262.9|13258.9|13266.1|13262.1|13253.6|13249.6|123
1689061800000|2023-07-11 07:50:00|13264.5|13260.5|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|232
1689062100000|2023-07-11 07:55:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|311
1689062400000|2023-07-11 08:00:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13253.6|13249.6|167
1689062700000|2023-07-11 08:05:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|117
1689063000000|2023-07-11 08:10:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|169
1689063300000|2023-07-11 08:15:00|13262.9|13258.9|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|136
1689063600000|2023-07-11 08:20:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|127
1689063900000|2023-07-11 08:25:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|61
1689064200000|2023-07-11 08:30:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|125
1689064500000|2023-07-11 08:35:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|116
1689064800000|2023-07-11 08:40:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13252|13248|151
1689065100000|2023-07-11 08:45:00|13258.3|13254.3|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|206
1689065400000|2023-07-11 08:50:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|92
1689065700000|2023-07-11 08:55:00|13261.4|13257.4|13264.5|13260.5|13269.2|13265.2|13259.8|13255.8|170
1689066000000|2023-07-11 09:00:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|134
1689066300000|2023-07-11 09:05:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|154
1689066600000|2023-07-11 09:10:00|13275.4|13271.4|13287.9|13283.9|13287.9|13283.9|13272.3|13268.3|181
1689066900000|2023-07-11 09:15:00|13291.1|13287.1|13281.7|13277.7|13291.1|13287.1|13281.7|13277.7|228
1689067200000|2023-07-11 09:20:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|110
1689067500000|2023-07-11 09:25:00|13283.3|13279.3|13281.7|13277.7|13286.4|13282.4|13281.7|13277.7|150
1689067800000|2023-07-11 09:30:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|145
1689068100000|2023-07-11 09:35:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|57
1689068400000|2023-07-11 09:40:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|143
1689068700000|2023-07-11 09:45:00|13278.6|13274.6|13287.9|13283.9|13287.9|13283.9|13275.4|13271.4|169
1689069000000|2023-07-11 09:50:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|153
1689069300000|2023-07-11 09:55:00|13286.4|13282.4|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|222
1689069600000|2023-07-11 10:00:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|227
1689069900000|2023-07-11 10:05:00|13283.3|13279.3|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|58
1689070200000|2023-07-11 10:10:00|13270.8|13266.8|13275.4|13271.4|13278.6|13274.6|13270.8|13266.8|122
1689070500000|2023-07-11 10:15:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|142
1689070800000|2023-07-11 10:20:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|74
1689071100000|2023-07-11 10:25:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|64
1689071400000|2023-07-11 10:30:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|106
1689071700000|2023-07-11 10:35:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|106
1689072000000|2023-07-11 10:40:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13262.9|13258.9|550
1689072300000|2023-07-11 10:45:00|13267.6|13263.6|13266.1|13262.1|13270.8|13266.8|13266.1|13262.1|100
1689072600000|2023-07-11 10:50:00|13267.6|13263.6|13262.9|13258.9|13267.6|13263.6|13262.9|13258.9|81
1689072900000|2023-07-11 10:55:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|248
1689073200000|2023-07-11 11:00:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|142
1689073500000|2023-07-11 11:05:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|47
1689073800000|2023-07-11 11:10:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|341
1689074100000|2023-07-11 11:15:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|135
1689074400000|2023-07-11 11:20:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|94
1689074700000|2023-07-11 11:25:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|101
1689075000000|2023-07-11 11:30:00|13255.1|13251.1|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|231
1689075300000|2023-07-11 11:35:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13255.1|13251.1|321
1689075600000|2023-07-11 11:40:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|548
1689075900000|2023-07-11 11:45:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|304
1689076200000|2023-07-11 11:50:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|332
1689076500000|2023-07-11 11:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|180
1689076800000|2023-07-11 12:00:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|293
1689077100000|2023-07-11 12:05:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13250.4|13246.4|577
1689077400000|2023-07-11 12:10:00|13258.3|13254.3|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|276
1689077700000|2023-07-11 12:15:00|13259.8|13255.8|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|803
1689078000000|2023-07-11 12:20:00|13241.1|13237.1|13237.9|13233.9|13250.4|13246.4|13234.8|13230.8|1773
1689078300000|2023-07-11 12:25:00|13241.1|13237.1|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|637
1689078600000|2023-07-11 12:30:00|13244.2|13240.2|13253.6|13249.6|13256.7|13252.7|13241.1|13237.1|777
1689078900000|2023-07-11 12:35:00|13250.4|13246.4|13241.1|13237.1|13253.6|13249.6|13237.9|13233.9|815
1689079200000|2023-07-11 12:40:00|13239.5|13235.5|13256.7|13252.7|13256.7|13252.7|13237.9|13233.9|717
1689079500000|2023-07-11 12:45:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13244.2|13240.2|590
1689079800000|2023-07-11 12:50:00|13258.3|13254.3|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|627
1689080100000|2023-07-11 12:55:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13237.9|13233.9|578
1689080400000|2023-07-11 13:00:00|13250.4|13246.4|13259.8|13255.8|13262.9|13258.9|13247.3|13243.3|505
1689080700000|2023-07-11 13:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|388
1689081000000|2023-07-11 13:10:00|13262.9|13258.9|13247.3|13243.3|13266.1|13262.1|13247.3|13243.3|372
1689081300000|2023-07-11 13:15:00|13248.9|13244.9|13234.8|13230.8|13250.4|13246.4|13231.7|13227.7|762
1689081600000|2023-07-11 13:20:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|554
1689081900000|2023-07-11 13:25:00|13236.4|13232.4|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|627
1689082200000|2023-07-11 13:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|1011
1689082500000|2023-07-11 13:35:00|13234.8|13230.8|13219.2|13215.2|13237.9|13233.9|13216.1|13212.1|1634
1689082800000|2023-07-11 13:40:00|13216.1|13212.1|13200.4|13196.4|13216.1|13212.1|13200.4|13196.4|1325
1689083100000|2023-07-11 13:45:00|13203.6|13199.6|13216.1|13212.1|13219.2|13215.2|13203.6|13199.6|1155
1689083400000|2023-07-11 13:50:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|1266
1689083700000|2023-07-11 13:55:00|13214.5|13210.5|13206.7|13202.7|13219.2|13215.2|13203.6|13199.6|695
1689084000000|2023-07-11 14:00:00|13203.6|13199.6|13197.3|13193.3|13209.8|13205.8|13197.3|13193.3|890
1689084300000|2023-07-11 14:05:00|13200.4|13196.4|13206.7|13202.7|13209.8|13205.8|13197.3|13193.3|342
1689084600000|2023-07-11 14:10:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|425
1689084900000|2023-07-11 14:15:00|13209.8|13205.8|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|441
1689085200000|2023-07-11 14:20:00|13220.8|13216.8|13237.9|13233.9|13237.9|13233.9|13219.2|13215.2|1070
1689085500000|2023-07-11 14:25:00|13234.8|13230.8|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|727
1689085800000|2023-07-11 14:30:00|13231.7|13227.7|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|403
1689086100000|2023-07-11 14:35:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|315
1689086400000|2023-07-11 14:40:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|386
1689086700000|2023-07-11 14:45:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|422
1689087000000|2023-07-11 14:50:00|13242.6|13238.6|13228.6|13224.6|13244.2|13240.2|13228.6|13224.6|403
1689087300000|2023-07-11 14:55:00|13231.7|13227.7|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|489
1689087600000|2023-07-11 15:00:00|13233.3|13229.3|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|667
1689087900000|2023-07-11 15:05:00|13244.2|13240.2|13219.2|13215.2|13244.2|13240.2|13219.2|13215.2|667
1689088200000|2023-07-11 15:10:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13212.9|13208.9|480
1689088500000|2023-07-11 15:15:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|474
1689088800000|2023-07-11 15:20:00|13225.4|13221.4|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|211
1689089100000|2023-07-11 15:25:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|446
1689089400000|2023-07-11 15:30:00|13217.6|13213.6|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|252
1689089700000|2023-07-11 15:35:00|13222.3|13218.3|13234.8|13230.8|13237.9|13233.9|13222.3|13218.3|311
1689090000000|2023-07-11 15:40:00|13237.9|13233.9|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|301
1689090300000|2023-07-11 15:45:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|365
1689090600000|2023-07-11 15:50:00|13227|13223|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|317
1689090900000|2023-07-11 15:55:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|245
1689091200000|2023-07-11 16:00:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|265
1689091500000|2023-07-11 16:05:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|65
1689091800000|2023-07-11 16:10:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|283
1689092100000|2023-07-11 16:15:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|422
1689092400000|2023-07-11 16:20:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|222
1689092700000|2023-07-11 16:25:00|13250.4|13246.4|13256.7|13252.7|13262.9|13258.9|13250.4|13246.4|481
1689093000000|2023-07-11 16:30:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|294
1689093300000|2023-07-11 16:35:00|13261.4|13257.4|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|675
1689093600000|2023-07-11 16:40:00|13262.9|13258.9|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|285
1689093900000|2023-07-11 16:45:00|13270.8|13266.8|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|684
1689094200000|2023-07-11 16:50:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|560
1689094500000|2023-07-11 16:55:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|724
1689094800000|2023-07-11 17:00:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13269.2|13265.2|353
1689095100000|2023-07-11 17:05:00|13278.6|13274.6|13269.2|13265.2|13280.1|13276.1|13269.2|13265.2|194
1689095400000|2023-07-11 17:10:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|247
1689095700000|2023-07-11 17:15:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|83
1689096000000|2023-07-11 17:20:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|69
1689096300000|2023-07-11 17:25:00|13256.7|13252.7|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|805
1689096600000|2023-07-11 17:30:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|178
1689096900000|2023-07-11 17:35:00|13259.8|13255.8|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|556
1689097200000|2023-07-11 17:40:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|506
1689097500000|2023-07-11 17:45:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|246
1689097800000|2023-07-11 17:50:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|264
1689098100000|2023-07-11 17:55:00|13262.9|13258.9|13250.4|13246.4|13269.2|13265.2|13250.4|13246.4|1171
1689098400000|2023-07-11 18:00:00|13247.3|13243.3|13259.8|13255.8|13269.2|13265.2|13247.3|13243.3|716
1689098700000|2023-07-11 18:05:00|13261.4|13257.4|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|297
1689099000000|2023-07-11 18:10:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|323
1689099300000|2023-07-11 18:15:00|13258.3|13254.3|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|394
1689099600000|2023-07-11 18:20:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|841
1689099900000|2023-07-11 18:25:00|13241.1|13237.1|13234.8|13230.8|13244.2|13240.2|13231.7|13227.7|429
1689100200000|2023-07-11 18:30:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|393
1689100500000|2023-07-11 18:35:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|366
1689100800000|2023-07-11 18:40:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|375
1689101100000|2023-07-11 18:45:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|430
1689101400000|2023-07-11 18:50:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|456
1689101700000|2023-07-11 18:55:00|13244.2|13240.2|13237.9|13233.9|13250.4|13246.4|13237.9|13233.9|1533
1689102000000|2023-07-11 19:00:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|507
1689102300000|2023-07-11 19:05:00|13231.7|13227.7|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|510
1689102600000|2023-07-11 19:10:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|53
1689102900000|2023-07-11 19:15:00|13228.6|13224.6|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|313
1689103200000|2023-07-11 19:20:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|252
1689103500000|2023-07-11 19:25:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|299
1689103800000|2023-07-11 19:30:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|142
1689104100000|2023-07-11 19:35:00|13231.7|13227.7|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|298
1689104400000|2023-07-11 19:40:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|453
1689104700000|2023-07-11 19:45:00|13234.8|13230.8|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|455
1689105000000|2023-07-11 19:50:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|508
1689105300000|2023-07-11 19:55:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13234.8|13230.8|2114
1689105600000|2023-07-11 20:00:00|13247.3|13243.3|13256.7|13252.7|13259.8|13255.8|13244.2|13240.2|1076
1689105900000|2023-07-11 20:05:00|13258.3|13254.3|13247.3|13243.3|13259.8|13255.8|13247.3|13243.3|721
1689106200000|2023-07-11 20:10:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|264
1689106500000|2023-07-11 20:15:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|150
1689106800000|2023-07-11 20:20:00|13244.2|13240.2|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|335
1689107100000|2023-07-11 20:25:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|465
1689107400000|2023-07-11 20:30:00|13247.3|13243.3|13247.3|13243.3|13248.9|13244.9|13247.3|13243.3|421
1689107700000|2023-07-11 20:35:00|13245.8|13241.8|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|693
1689108000000|2023-07-11 20:40:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|437
1689108300000|2023-07-11 20:45:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|349
1689108600000|2023-07-11 20:50:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|384
1689108900000|2023-07-11 20:55:00|13248.9|13244.9|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|467
1689112800000|2023-07-11 22:00:00|13247.3|13243.3|13250.4|13246.4|13252|13248|13247.3|13243.3|38
1689113100000|2023-07-11 22:05:00|||||||||6
1689113400000|2023-07-11 22:10:00|||||||||1
1689113700000|2023-07-11 22:15:00|||||||||8
1689114600000|2023-07-11 22:30:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|42
1689114900000|2023-07-11 22:35:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|76
1689115200000|2023-07-11 22:40:00|||||||||4
1689115500000|2023-07-11 22:45:00|||||||||4
1689115800000|2023-07-11 22:50:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|229
1689116100000|2023-07-11 22:55:00|||||||||1
1689116400000|2023-07-11 23:00:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|94
1689116700000|2023-07-11 23:05:00|13252|13248|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|34
1689117000000|2023-07-11 23:10:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|58
1689117300000|2023-07-11 23:15:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|8
1689117600000|2023-07-11 23:20:00|||||||||1
1689117900000|2023-07-11 23:25:00|||||||||3
1689118200000|2023-07-11 23:30:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|57
1689118500000|2023-07-11 23:35:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|208
1689118800000|2023-07-11 23:40:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|59
1689119100000|2023-07-11 23:45:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|103
1689119400000|2023-07-11 23:50:00|||||||||8
1689119700000|2023-07-11 23:55:00|||||||||28
1689120000000|2023-07-12 00:00:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|90
1689120300000|2023-07-12 00:05:00|13267.6|13263.6|13272.3|13268.3|13273.9|13269.9|13266.1|13262.1|82
1689120600000|2023-07-12 00:10:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|54
1689120900000|2023-07-12 00:15:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|82
1689121200000|2023-07-12 00:20:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|56
1689121500000|2023-07-12 00:25:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|97
1689121800000|2023-07-12 00:30:00|13270.8|13266.8|13272.3|13268.3|13275.4|13271.4|13270.8|13266.8|53
1689122100000|2023-07-12 00:35:00|13269.2|13265.2|13273.9|13269.9|13275.4|13271.4|13269.2|13265.2|81
1689122400000|2023-07-12 00:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|57
1689122700000|2023-07-12 00:45:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|26
1689123000000|2023-07-12 00:50:00|||||||||32
1689123300000|2023-07-12 00:55:00|||||||||2
1689123600000|2023-07-12 01:00:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|97
1689123900000|2023-07-12 01:05:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|48
1689124200000|2023-07-12 01:10:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|85
1689124500000|2023-07-12 01:15:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|130
1689124800000|2023-07-12 01:20:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|223
1689125100000|2023-07-12 01:25:00|13277|13273|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|87
1689125400000|2023-07-12 01:30:00|13270.8|13266.8|13269.2|13265.2|13270.8|13266.8|13269.2|13265.2|18
1689125700000|2023-07-12 01:35:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|65
1689126000000|2023-07-12 01:40:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|46
1689126300000|2023-07-12 01:45:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|37
1689126600000|2023-07-12 01:50:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|107
1689126900000|2023-07-12 01:55:00|||||||||26
1689127200000|2023-07-12 02:00:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|67
1689127500000|2023-07-12 02:05:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|50
1689127800000|2023-07-12 02:10:00|||||||||18
1689128100000|2023-07-12 02:15:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13
1689128400000|2023-07-12 02:20:00|||||||||18
1689128700000|2023-07-12 02:25:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|62
1689129000000|2023-07-12 02:30:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|11
1689129300000|2023-07-12 02:35:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|40
1689129600000|2023-07-12 02:40:00|13273.9|13269.9|13272.3|13268.3|13273.9|13269.9|13272.3|13268.3|17
1689129900000|2023-07-12 02:45:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|29
1689130200000|2023-07-12 02:50:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|34
1689130500000|2023-07-12 02:55:00|13273.9|13269.9|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|55
1689130800000|2023-07-12 03:00:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|16
1689131100000|2023-07-12 03:05:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|42
1689131400000|2023-07-12 03:10:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|45
1689131700000|2023-07-12 03:15:00|||||||||10
1689132000000|2023-07-12 03:20:00|13273.9|13269.9|13272.3|13268.3|13273.9|13269.9|13272.3|13268.3|57
1689132300000|2023-07-12 03:25:00|||||||||7
1689132600000|2023-07-12 03:30:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|35
1689132900000|2023-07-12 03:35:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|71
1689133200000|2023-07-12 03:40:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13277|13273|348
1689133500000|2023-07-12 03:45:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|31
1689133800000|2023-07-12 03:50:00|||||||||23
1689134100000|2023-07-12 03:55:00|||||||||17
1689134400000|2023-07-12 04:00:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|30
1689134700000|2023-07-12 04:05:00|||||||||17
1689135000000|2023-07-12 04:10:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|15
1689135300000|2023-07-12 04:15:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13267.6|13263.6|30
1689135600000|2023-07-12 04:20:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|20
1689135900000|2023-07-12 04:25:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|15
1689136200000|2023-07-12 04:30:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|83
1689136500000|2023-07-12 04:35:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|32
1689136800000|2023-07-12 04:40:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|52
1689137400000|2023-07-12 04:50:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|10
1689137700000|2023-07-12 04:55:00|||||||||31
1689138000000|2023-07-12 05:00:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|31
1689138300000|2023-07-12 05:05:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|113
1689138600000|2023-07-12 05:10:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|39
1689138900000|2023-07-12 05:15:00|||||||||51
1689139200000|2023-07-12 05:20:00|||||||||44
1689139500000|2023-07-12 05:25:00|||||||||19
1689139800000|2023-07-12 05:30:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|35
1689140100000|2023-07-12 05:35:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|27
1689140400000|2023-07-12 05:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|30
1689140700000|2023-07-12 05:45:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|11
1689141000000|2023-07-12 05:50:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|12
1689141300000|2023-07-12 05:55:00|13270.8|13266.8|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|14
1689141600000|2023-07-12 06:00:00|13272.3|13268.3|13278.6|13274.6|13280.1|13276.1|13272.3|13268.3|92
1689141900000|2023-07-12 06:05:00|13277|13273|13281.7|13277.7|13284.8|13280.8|13275.4|13271.4|99
1689142200000|2023-07-12 06:10:00|13278.6|13274.6|13283.3|13279.3|13284.8|13280.8|13278.6|13274.6|45
1689142500000|2023-07-12 06:15:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13281.7|13277.7|98
1689142800000|2023-07-12 06:20:00|13289.5|13285.5|13284.8|13280.8|13291.1|13287.1|13278.6|13274.6|119
1689143100000|2023-07-12 06:25:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|55
1689143400000|2023-07-12 06:30:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|50
1689143700000|2023-07-12 06:35:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|120
1689144000000|2023-07-12 06:40:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|73
1689144300000|2023-07-12 06:45:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|100
1689144600000|2023-07-12 06:50:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|42
1689144900000|2023-07-12 06:55:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|213
1689145200000|2023-07-12 07:00:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|234
1689145500000|2023-07-12 07:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|119
1689145800000|2023-07-12 07:10:00|13291.1|13287.1|13284.8|13280.8|13294.2|13290.2|13284.8|13280.8|129
1689146100000|2023-07-12 07:15:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|314
1689146400000|2023-07-12 07:20:00|13280.1|13276.1|13281.7|13277.7|13284.8|13280.8|13280.1|13276.1|66
1689146700000|2023-07-12 07:25:00|13280.1|13276.1|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|157
1689147000000|2023-07-12 07:30:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|149
1689147300000|2023-07-12 07:35:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|191
1689147600000|2023-07-12 07:40:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|92
1689147900000|2023-07-12 07:45:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|52
1689148200000|2023-07-12 07:50:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|103
1689148500000|2023-07-12 07:55:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|125
1689148800000|2023-07-12 08:00:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|200
1689149100000|2023-07-12 08:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|190
1689149400000|2023-07-12 08:10:00|13292.6|13288.6|13303.6|13299.6|13303.6|13299.6|13291.1|13287.1|139
1689149700000|2023-07-12 08:15:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|184
1689150000000|2023-07-12 08:20:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|209
1689150300000|2023-07-12 08:25:00|13302|13298|13306.7|13302.7|13309.8|13305.8|13302|13298|99
1689150600000|2023-07-12 08:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|105
1689150900000|2023-07-12 08:35:00|13305.1|13301.1|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|79
1689151200000|2023-07-12 08:40:00|13298.9|13294.9|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|98
1689151500000|2023-07-12 08:45:00|13300.4|13296.4|13309.8|13305.8|13312.9|13308.9|13300.4|13296.4|154
1689151800000|2023-07-12 08:50:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|141
1689152100000|2023-07-12 08:55:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|174
1689152400000|2023-07-12 09:00:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|157
1689152700000|2023-07-12 09:05:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|155
1689153000000|2023-07-12 09:10:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|123
1689153300000|2023-07-12 09:15:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|93
1689153600000|2023-07-12 09:20:00|13302|13298|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|150
1689153900000|2023-07-12 09:25:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|108
1689154200000|2023-07-12 09:30:00|13302|13298|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|105
1689154500000|2023-07-12 09:35:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|38
1689154800000|2023-07-12 09:40:00|13305.1|13301.1|13300.4|13296.4|13305.1|13301.1|13300.4|13296.4|64
1689155100000|2023-07-12 09:45:00|13302|13298|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|84
1689155400000|2023-07-12 09:50:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|115
1689155700000|2023-07-12 09:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|87
1689156000000|2023-07-12 10:00:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|104
1689156300000|2023-07-12 10:05:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|98
1689156600000|2023-07-12 10:10:00|13302|13298|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|509
1689156900000|2023-07-12 10:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|106
1689157200000|2023-07-12 10:20:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|310
1689157500000|2023-07-12 10:25:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|176
1689157800000|2023-07-12 10:30:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|135
1689158100000|2023-07-12 10:35:00|13287.9|13283.9|13262.9|13258.9|13287.9|13283.9|13262.9|13258.9|717
1689158400000|2023-07-12 10:40:00|13266.1|13262.1|13259.8|13255.8|13269.2|13265.2|13256.7|13252.7|638
1689158700000|2023-07-12 10:45:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|337
1689159000000|2023-07-12 10:50:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|272
1689159300000|2023-07-12 10:55:00|13259.8|13255.8|13272.3|13268.3|13272.3|13268.3|13259.8|13255.8|334
1689159600000|2023-07-12 11:00:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|272
1689159900000|2023-07-12 11:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|352
1689160200000|2023-07-12 11:10:00|13266.1|13262.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|554
1689160500000|2023-07-12 11:15:00|13258.3|13254.3|13247.3|13243.3|13262.9|13258.9|13247.3|13243.3|721
1689160800000|2023-07-12 11:20:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|470
1689161100000|2023-07-12 11:25:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|283
1689161400000|2023-07-12 11:30:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|357
1689161700000|2023-07-12 11:35:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|550
1689162000000|2023-07-12 11:40:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|214
1689162300000|2023-07-12 11:45:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|624
1689162600000|2023-07-12 11:50:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|454
1689162900000|2023-07-12 11:55:00|13261.4|13257.4|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|414
1689163200000|2023-07-12 12:00:00|13264.5|13260.5|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|522
1689163500000|2023-07-12 12:05:00|13259.8|13255.8|13250.4|13246.4|13266.1|13262.1|13250.4|13246.4|908
1689163800000|2023-07-12 12:10:00|13253.6|13249.6|13237.9|13233.9|13253.6|13249.6|13237.9|13233.9|1007
1689164100000|2023-07-12 12:15:00|13241.1|13237.1|13253.6|13249.6|13256.7|13252.7|13241.1|13237.1|743
1689164400000|2023-07-12 12:20:00|13250.4|13246.4|13266.1|13262.1|13272.3|13268.3|13247.3|13243.3|1218
1689164700000|2023-07-12 12:25:00|13262.9|13258.9|13269.2|13265.2|13287.9|13283.9|13256.7|13252.7|920
1689165000000|2023-07-12 12:30:00|13266.1|13262.1|13284.8|13280.8|13337.9|13333.9|13266.1|13262.1|3338
1689165300000|2023-07-12 12:35:00|13286.4|13282.4|13325.4|13321.4|13328.6|13324.6|13286.4|13282.4|2910
1689165600000|2023-07-12 12:40:00|13328.6|13324.6|13281.7|13277.7|13328.6|13324.6|13275.4|13271.4|3254
1689165900000|2023-07-12 12:45:00|13278.6|13274.6|13275.4|13271.4|13300.4|13296.4|13262.9|13258.9|3318
1689166200000|2023-07-12 12:50:00|13272.3|13268.3|13269.2|13265.2|13287.9|13283.9|13256.7|13252.7|2165
1689166500000|2023-07-12 12:55:00|13266.1|13262.1|13287.9|13283.9|13291.1|13287.1|13262.9|13258.9|1536
1689166800000|2023-07-12 13:00:00|13284.8|13280.8|13300.4|13296.4|13303.6|13299.6|13281.7|13277.7|1368
1689167100000|2023-07-12 13:05:00|13298.9|13294.9|13306.7|13302.7|13309.8|13305.8|13297.3|13293.3|834
1689167400000|2023-07-12 13:10:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13275.4|13271.4|1627
1689167700000|2023-07-12 13:15:00|13297.3|13293.3|13284.8|13280.8|13297.3|13293.3|13275.4|13271.4|1195
1689168000000|2023-07-12 13:20:00|13281.7|13277.7|13278.6|13274.6|13294.2|13290.2|13269.2|13265.2|885
1689168300000|2023-07-12 13:25:00|13275.4|13271.4|13297.3|13293.3|13297.3|13293.3|13256.7|13252.7|1456
1689168600000|2023-07-12 13:30:00|13300.4|13296.4|13294.2|13290.2|13309.8|13305.8|13291.1|13287.1|1944
1689168900000|2023-07-12 13:35:00|13297.3|13293.3|13275.4|13271.4|13300.4|13296.4|13266.1|13262.1|1669
1689169200000|2023-07-12 13:40:00|13278.6|13274.6|13253.6|13249.6|13291.1|13287.1|13253.6|13249.6|1694
1689169500000|2023-07-12 13:45:00|13256.7|13252.7|13256.7|13252.7|13278.6|13274.6|13250.4|13246.4|1746
1689169800000|2023-07-12 13:50:00|13259.8|13255.8|13291.1|13287.1|13294.2|13290.2|13256.7|13252.7|1379
1689170100000|2023-07-12 13:55:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13281.7|13277.7|1691
1689170400000|2023-07-12 14:00:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13278.6|13274.6|1663
1689170700000|2023-07-12 14:05:00|13294.2|13290.2|13291.1|13287.1|13303.6|13299.6|13284.8|13280.8|1399
1689171000000|2023-07-12 14:10:00|13289.5|13285.5|13303.6|13299.6|13309.8|13305.8|13289.5|13285.5|1540
1689171300000|2023-07-12 14:15:00|13300.4|13296.4|13322.3|13318.3|13325.4|13321.4|13300.4|13296.4|2712
1689171600000|2023-07-12 14:20:00|13319.2|13315.2|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|744
1689171900000|2023-07-12 14:25:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13291.1|13287.1|1302
1689172200000|2023-07-12 14:30:00|13303.6|13299.6|13291.1|13287.1|13306.7|13302.7|13291.1|13287.1|886
1689172500000|2023-07-12 14:35:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|1290
1689172800000|2023-07-12 14:40:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|746
1689173100000|2023-07-12 14:45:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|1113
1689173400000|2023-07-12 14:50:00|13306.7|13302.7|13322.3|13318.3|13322.3|13318.3|13303.6|13299.6|1015
1689173700000|2023-07-12 14:55:00|13319.2|13315.2|13331.7|13327.7|13334.8|13330.8|13319.2|13315.2|1038
1689174000000|2023-07-12 15:00:00|13330.1|13326.1|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|1335
1689174300000|2023-07-12 15:05:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|472
1689174600000|2023-07-12 15:10:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|1095
1689174900000|2023-07-12 15:15:00|13344.2|13340.2|13359.8|13355.8|13362.9|13358.9|13344.2|13340.2|1603
1689175200000|2023-07-12 15:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|744
1689175500000|2023-07-12 15:25:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|984
1689175800000|2023-07-12 15:30:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|792
1689176100000|2023-07-12 15:35:00|13356.7|13352.7|13369.2|13365.2|13372.3|13368.3|13353.6|13349.6|750
1689176400000|2023-07-12 15:40:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|1010
1689176700000|2023-07-12 15:45:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13369.2|13365.2|1154
1689177000000|2023-07-12 15:50:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13381.7|13377.7|1781
1689177300000|2023-07-12 15:55:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|1122
1689177600000|2023-07-12 16:00:00|13391.1|13387.1|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|711
1689177900000|2023-07-12 16:05:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|619
1689178200000|2023-07-12 16:10:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|549
1689178500000|2023-07-12 16:15:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|459
1689178800000|2023-07-12 16:20:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|612
1689179100000|2023-07-12 16:25:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|546
1689179400000|2023-07-12 16:30:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|883
1689179700000|2023-07-12 16:35:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|496
1689180000000|2023-07-12 16:40:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|507
1689180300000|2023-07-12 16:45:00|13409.8|13405.8|13428.6|13424.6|13428.6|13424.6|13409.8|13405.8|680
1689180600000|2023-07-12 16:50:00|13431.7|13427.7|13412.9|13408.9|13431.7|13427.7|13412.9|13408.9|737
1689180900000|2023-07-12 16:55:00|13409.8|13405.8|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|540
1689181200000|2023-07-12 17:00:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13391.1|13387.1|795
1689181500000|2023-07-12 17:05:00|13412.9|13408.9|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|595
1689181800000|2023-07-12 17:10:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|789
1689182100000|2023-07-12 17:15:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|378
1689182400000|2023-07-12 17:20:00|13416.1|13412.1|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|409
1689182700000|2023-07-12 17:25:00|13409.8|13405.8|13400.4|13396.4|13409.8|13405.8|13400.4|13396.4|883
1689183000000|2023-07-12 17:30:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|534
1689183300000|2023-07-12 17:35:00|13403.6|13399.6|13403.6|13399.6|13408.3|13404.3|13403.6|13399.6|665
1689183600000|2023-07-12 17:40:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|423
1689183900000|2023-07-12 17:45:00|13400.4|13396.4|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|565
1689184200000|2023-07-12 17:50:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|332
1689184500000|2023-07-12 17:55:00|13405.1|13401.1|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|345
1689184800000|2023-07-12 18:00:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|429
1689185100000|2023-07-12 18:05:00|13400.4|13396.4|13394.2|13390.2|13402|13398|13394.2|13390.2|171
1689185400000|2023-07-12 18:10:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|203
1689185700000|2023-07-12 18:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|333
1689186000000|2023-07-12 18:20:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13384.8|13380.8|453
1689186300000|2023-07-12 18:25:00|13384.8|13380.8|13386.4|13382.4|13391.1|13387.1|13384.8|13380.8|309
1689186600000|2023-07-12 18:30:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|338
1689186900000|2023-07-12 18:35:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|302
1689187200000|2023-07-12 18:40:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|214
1689187500000|2023-07-12 18:45:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|196
1689187800000|2023-07-12 18:50:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|247
1689188100000|2023-07-12 18:55:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|1847
1689188400000|2023-07-12 19:00:00|13394.2|13390.2|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|438
1689188700000|2023-07-12 19:05:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13397.3|13393.3|363
1689189000000|2023-07-12 19:10:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|250
1689189300000|2023-07-12 19:15:00|13403.6|13399.6|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|399
1689189600000|2023-07-12 19:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|1004
1689189900000|2023-07-12 19:25:00|13386.4|13382.4|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|294
1689190200000|2023-07-12 19:30:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|539
1689190500000|2023-07-12 19:35:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|246
1689190800000|2023-07-12 19:40:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|551
1689191100000|2023-07-12 19:45:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|992
1689191400000|2023-07-12 19:50:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|297
1689191700000|2023-07-12 19:55:00|13378.6|13374.6|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|3356
1689192000000|2023-07-12 20:00:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|2692
1689192300000|2023-07-12 20:05:00|13387.9|13383.9|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|684
1689192600000|2023-07-12 20:10:00|13378.6|13374.6|13391.1|13387.1|13394.2|13390.2|13378.6|13374.6|730
1689192900000|2023-07-12 20:15:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|849
1689193200000|2023-07-12 20:20:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13384.8|13380.8|362
1689193500000|2023-07-12 20:25:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|256
1689193800000|2023-07-12 20:30:00|13391.1|13387.1|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|252
1689194100000|2023-07-12 20:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|79
1689194400000|2023-07-12 20:40:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|369
1689194700000|2023-07-12 20:45:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|118
1689195000000|2023-07-12 20:50:00|13389.5|13385.5|13391.1|13387.1|13394.2|13390.2|13389.5|13385.5|252
1689195300000|2023-07-12 20:55:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|222
1689199200000|2023-07-12 22:00:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|71
1689199500000|2023-07-12 22:05:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|87
1689199800000|2023-07-12 22:10:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|110
1689200100000|2023-07-12 22:15:00|||||||||2
1689200400000|2023-07-12 22:20:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|21
1689200700000|2023-07-12 22:25:00|||||||||2
1689201000000|2023-07-12 22:30:00|||||||||11
1689201300000|2023-07-12 22:35:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|60
1689201600000|2023-07-12 22:40:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|30
1689201900000|2023-07-12 22:45:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|16
1689202200000|2023-07-12 22:50:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|24
1689202500000|2023-07-12 22:55:00|||||||||20
1689202800000|2023-07-12 23:00:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|62
1689203100000|2023-07-12 23:05:00|13394.2|13390.2|13394.2|13390.2|13395.8|13391.8|13394.2|13390.2|59
1689203400000|2023-07-12 23:10:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|8
1689203700000|2023-07-12 23:15:00|||||||||2
1689204000000|2023-07-12 23:20:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|25
1689204300000|2023-07-12 23:25:00|||||||||2
1689204600000|2023-07-12 23:30:00|||||||||2
1689204900000|2023-07-12 23:35:00|||||||||12
1689205200000|2023-07-12 23:40:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|142
1689205500000|2023-07-12 23:45:00|13398.9|13394.9|13394.2|13390.2|13398.9|13394.9|13394.2|13390.2|43
1689205800000|2023-07-12 23:50:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|25
1689206100000|2023-07-12 23:55:00|||||||||2
1689206400000|2023-07-13 00:00:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|121
1689206700000|2023-07-13 00:05:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|64
1689207000000|2023-07-13 00:10:00|||||||||9
1689207300000|2023-07-13 00:15:00|||||||||43
1689207600000|2023-07-13 00:20:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|35
1689207900000|2023-07-13 00:25:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|25
1689208200000|2023-07-13 00:30:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|55
1689208500000|2023-07-13 00:35:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|47
1689208800000|2023-07-13 00:40:00|13394.2|13390.2|13394.2|13390.2|13395.8|13391.8|13394.2|13390.2|18
1689209100000|2023-07-13 00:45:00|13395.8|13391.8|13391.1|13387.1|13395.8|13391.8|13391.1|13387.1|19
1689209400000|2023-07-13 00:50:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|71
1689209700000|2023-07-13 00:55:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|37
1689210000000|2023-07-13 01:00:00|13395.8|13391.8|13397.3|13393.3|13400.4|13396.4|13395.8|13391.8|181
1689210300000|2023-07-13 01:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|37
1689210600000|2023-07-13 01:10:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|45
1689210900000|2023-07-13 01:15:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|102
1689211200000|2023-07-13 01:20:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|47
1689211500000|2023-07-13 01:25:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|126
1689211800000|2023-07-13 01:30:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|174
1689212100000|2023-07-13 01:35:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|80
1689212400000|2023-07-13 01:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|129
1689212700000|2023-07-13 01:45:00|||||||||16
1689213000000|2023-07-13 01:50:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13377|13373|36
1689213300000|2023-07-13 01:55:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|57
1689213600000|2023-07-13 02:00:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|168
1689213900000|2023-07-13 02:05:00|13377|13373|13378.6|13374.6|13381.7|13377.7|13377|13373|113
1689214200000|2023-07-13 02:10:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|46
1689214500000|2023-07-13 02:15:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|35
1689214800000|2023-07-13 02:20:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|11
1689215100000|2023-07-13 02:25:00|||||||||8
1689215400000|2023-07-13 02:30:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|39
1689215700000|2023-07-13 02:35:00|||||||||126
1689216000000|2023-07-13 02:40:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|76
1689216300000|2023-07-13 02:45:00|||||||||61
1689216600000|2023-07-13 02:50:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|164
1689216900000|2023-07-13 02:55:00|13383.3|13379.3|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|77
1689217200000|2023-07-13 03:00:00|||||||||33
1689217500000|2023-07-13 03:05:00|||||||||18
1689217800000|2023-07-13 03:10:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|73
1689218100000|2023-07-13 03:15:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|184
1689218400000|2023-07-13 03:20:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|131
1689218700000|2023-07-13 03:25:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|60
1689219000000|2023-07-13 03:30:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|86
1689219300000|2023-07-13 03:35:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|101
1689219600000|2023-07-13 03:40:00|||||||||11
1689219900000|2023-07-13 03:45:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13372.3|13368.3|41
1689220200000|2023-07-13 03:50:00|13375.4|13371.4|13364.5|13360.5|13375.4|13371.4|13364.5|13360.5|153
1689220500000|2023-07-13 03:55:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|76
1689220800000|2023-07-13 04:00:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|136
1689221100000|2023-07-13 04:05:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|71
1689221400000|2023-07-13 04:10:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|106
1689221700000|2023-07-13 04:15:00|||||||||22
1689222000000|2023-07-13 04:20:00|||||||||9
1689222300000|2023-07-13 04:25:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|28
1689222600000|2023-07-13 04:30:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|76
1689222900000|2023-07-13 04:35:00|||||||||4
1689223200000|2023-07-13 04:40:00|||||||||49
1689223500000|2023-07-13 04:45:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|87
1689223800000|2023-07-13 04:50:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|106
1689224100000|2023-07-13 04:55:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|96
1689224400000|2023-07-13 05:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|73
1689225000000|2023-07-13 05:10:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|103
1689225300000|2023-07-13 05:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|90
1689225600000|2023-07-13 05:20:00|||||||||22
1689225900000|2023-07-13 05:25:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|140
1689226200000|2023-07-13 05:30:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13361.4|13357.4|18
1689226500000|2023-07-13 05:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|261
1689226800000|2023-07-13 05:40:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|53
1689227100000|2023-07-13 05:45:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|102
1689227400000|2023-07-13 05:50:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|114
1689227700000|2023-07-13 05:55:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|94
1689228000000|2023-07-13 06:00:00|13359.8|13355.8|13358.3|13354.3|13362.9|13358.9|13355.1|13351.1|114
1689228300000|2023-07-13 06:05:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13359.8|13355.8|275
1689228600000|2023-07-13 06:10:00|13369.2|13365.2|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|163
1689228900000|2023-07-13 06:15:00|13364.5|13360.5|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|261
1689229200000|2023-07-13 06:20:00|13367.6|13363.6|13384.8|13380.8|13384.8|13380.8|13366.1|13362.1|297
1689229500000|2023-07-13 06:25:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|207
1689229800000|2023-07-13 06:30:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|312
1689230100000|2023-07-13 06:35:00|13389.5|13385.5|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|268
1689230400000|2023-07-13 06:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|110
1689230700000|2023-07-13 06:45:00|13391.1|13387.1|13392.6|13388.6|13392.6|13388.6|13384.8|13380.8|240
1689231000000|2023-07-13 06:50:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|347
1689231300000|2023-07-13 06:55:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|104
1689231600000|2023-07-13 07:00:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|299
1689231900000|2023-07-13 07:05:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|244
1689232200000|2023-07-13 07:10:00|13395.8|13391.8|13397.3|13393.3|13400.4|13396.4|13391.1|13387.1|592
1689232500000|2023-07-13 07:15:00|13395.8|13391.8|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|229
1689232800000|2023-07-13 07:20:00|13402|13398|13394.2|13390.2|13402|13398|13391.1|13387.1|212
1689233100000|2023-07-13 07:25:00|13397.3|13393.3|13416.1|13412.1|13416.1|13412.1|13394.2|13390.2|358
1689233400000|2023-07-13 07:30:00|13414.5|13410.5|13419.2|13415.2|13428.6|13424.6|13412.9|13408.9|688
1689233700000|2023-07-13 07:35:00|13422.3|13418.3|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|448
1689234000000|2023-07-13 07:40:00|13420.8|13416.8|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|209
1689234300000|2023-07-13 07:45:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13406.7|13402.7|190
1689234600000|2023-07-13 07:50:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|216
1689234900000|2023-07-13 07:55:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13400.4|13396.4|339
1689235200000|2023-07-13 08:00:00|13405.1|13401.1|13412.9|13408.9|13414.5|13410.5|13403.6|13399.6|151
1689235500000|2023-07-13 08:05:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|299
1689235800000|2023-07-13 08:10:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|86
1689236100000|2023-07-13 08:15:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|189
1689236400000|2023-07-13 08:20:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13425.4|13421.4|540
1689236700000|2023-07-13 08:25:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|210
1689237000000|2023-07-13 08:30:00|13431.7|13427.7|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|92
1689237300000|2023-07-13 08:35:00|13436.4|13432.4|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|132
1689237600000|2023-07-13 08:40:00|13441.1|13437.1|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|249
1689237900000|2023-07-13 08:45:00|13444.2|13440.2|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|50
1689238200000|2023-07-13 08:50:00|13441.1|13437.1|13419.2|13415.2|13441.1|13437.1|13419.2|13415.2|361
1689238500000|2023-07-13 08:55:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|204
1689238800000|2023-07-13 09:00:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|113
1689239100000|2023-07-13 09:05:00|13420.8|13416.8|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|117
1689239400000|2023-07-13 09:10:00|13419.2|13415.2|13416.1|13412.1|13420.8|13416.8|13409.8|13405.8|292
1689239700000|2023-07-13 09:15:00|13417.6|13413.6|13425.4|13421.4|13428.6|13424.6|13416.1|13412.1|231
1689240000000|2023-07-13 09:20:00|13428.6|13424.6|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|98
1689240300000|2023-07-13 09:25:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|69
1689240600000|2023-07-13 09:30:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|94
1689240900000|2023-07-13 09:35:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|148
1689241200000|2023-07-13 09:40:00|13416.1|13412.1|13425.4|13421.4|13425.4|13421.4|13412.9|13408.9|116
1689241500000|2023-07-13 09:45:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|83
1689241800000|2023-07-13 09:50:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|188
1689242100000|2023-07-13 09:55:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|44
1689242400000|2023-07-13 10:00:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|43
1689242700000|2023-07-13 10:05:00|13430.1|13426.1|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|82
1689243000000|2023-07-13 10:10:00|13430.1|13426.1|13423.9|13419.9|13431.7|13427.7|13422.3|13418.3|218
1689243300000|2023-07-13 10:15:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|128
1689243600000|2023-07-13 10:20:00|13430.1|13426.1|13431.7|13427.7|13431.7|13427.7|13425.4|13421.4|212
1689243900000|2023-07-13 10:25:00|13430.1|13426.1|13422.3|13418.3|13431.7|13427.7|13422.3|13418.3|138
1689244200000|2023-07-13 10:30:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|191
1689244500000|2023-07-13 10:35:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|178
1689244800000|2023-07-13 10:40:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|85
1689245100000|2023-07-13 10:45:00|13428.6|13424.6|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|295
1689245400000|2023-07-13 10:50:00|13431.7|13427.7|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|222
1689245700000|2023-07-13 10:55:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|206
1689246000000|2023-07-13 11:00:00|13422.3|13418.3|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|140
1689246300000|2023-07-13 11:05:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|279
1689246600000|2023-07-13 11:10:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|138
1689246900000|2023-07-13 11:15:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|367
1689247200000|2023-07-13 11:20:00|13427|13423|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|208
1689247500000|2023-07-13 11:25:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|260
1689247800000|2023-07-13 11:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|327
1689248100000|2023-07-13 11:35:00|13428.6|13424.6|13434.8|13430.8|13436.4|13432.4|13425.4|13421.4|326
1689248400000|2023-07-13 11:40:00|13431.7|13427.7|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|347
1689248700000|2023-07-13 11:45:00|13434.8|13430.8|13419.2|13415.2|13437.9|13433.9|13412.9|13408.9|997
1689249000000|2023-07-13 11:50:00|13416.1|13412.1|13431.7|13427.7|13431.7|13427.7|13412.9|13408.9|704
1689249300000|2023-07-13 11:55:00|13428.6|13424.6|13431.7|13427.7|13436.4|13432.4|13428.6|13424.6|427
1689249600000|2023-07-13 12:00:00|13428.6|13424.6|13419.2|13415.2|13431.7|13427.7|13416.1|13412.1|624
1689249900000|2023-07-13 12:05:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|547
1689250200000|2023-07-13 12:10:00|13425.4|13421.4|13422.3|13418.3|13434.8|13430.8|13416.1|13412.1|832
1689250500000|2023-07-13 12:15:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|1051
1689250800000|2023-07-13 12:20:00|13428.6|13424.6|13444.2|13440.2|13444.2|13440.2|13422.3|13418.3|1314
1689251100000|2023-07-13 12:25:00|13441.1|13437.1|13439.5|13435.5|13447.3|13443.3|13431.7|13427.7|1043
1689251400000|2023-07-13 12:30:00|13436.4|13432.4|13422.3|13418.3|13462.9|13458.9|13412.9|13408.9|1908
1689251700000|2023-07-13 12:35:00|13419.2|13415.2|13416.1|13412.1|13431.7|13427.7|13409.8|13405.8|1591
1689252000000|2023-07-13 12:40:00|13417.6|13413.6|13425.4|13421.4|13431.7|13427.7|13412.9|13408.9|1038
1689252300000|2023-07-13 12:45:00|13428.6|13424.6|13422.3|13418.3|13434.8|13430.8|13419.2|13415.2|841
1689252600000|2023-07-13 12:50:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13400.4|13396.4|1230
1689252900000|2023-07-13 12:55:00|13416.1|13412.1|13434.8|13430.8|13434.8|13430.8|13409.8|13405.8|900
1689253200000|2023-07-13 13:00:00|13437.9|13433.9|13434.8|13430.8|13444.2|13440.2|13428.6|13424.6|1241
1689253500000|2023-07-13 13:05:00|13437.9|13433.9|13425.4|13421.4|13437.9|13433.9|13419.2|13415.2|743
1689253800000|2023-07-13 13:10:00|13422.3|13418.3|13441.1|13437.1|13444.2|13440.2|13416.1|13412.1|988
1689254100000|2023-07-13 13:15:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13422.3|13418.3|682
1689254400000|2023-07-13 13:20:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|757
1689254700000|2023-07-13 13:25:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|894
1689255000000|2023-07-13 13:30:00|13448.9|13444.9|13459.8|13455.8|13462.9|13458.9|13447.3|13443.3|2006
1689255300000|2023-07-13 13:35:00|13461.4|13457.4|13466.1|13462.1|13472.3|13468.3|13456.7|13452.7|1843
1689255600000|2023-07-13 13:40:00|13462.9|13458.9|13478.6|13474.6|13481.7|13477.7|13462.9|13458.9|1877
1689255900000|2023-07-13 13:45:00|13477|13473|13456.7|13452.7|13478.6|13474.6|13453.6|13449.6|2052
1689256200000|2023-07-13 13:50:00|13453.6|13449.6|13447.3|13443.3|13456.7|13452.7|13437.9|13433.9|970
1689256500000|2023-07-13 13:55:00|13448.9|13444.9|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|698
1689256800000|2023-07-13 14:00:00|13441.1|13437.1|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|823
1689257100000|2023-07-13 14:05:00|13444.2|13440.2|13459.8|13455.8|13459.8|13455.8|13437.9|13433.9|580
1689257400000|2023-07-13 14:10:00|13462.9|13458.9|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|849
1689257700000|2023-07-13 14:15:00|13458.3|13454.3|13431.7|13427.7|13458.3|13454.3|13428.6|13424.6|448
1689258000000|2023-07-13 14:20:00|13428.6|13424.6|13431.7|13427.7|13431.7|13427.7|13428.6|13424.6|645
1689258300000|2023-07-13 14:25:00|13428.6|13424.6|13416.1|13412.1|13431.7|13427.7|13412.9|13408.9|1405
1689258600000|2023-07-13 14:30:00|13419.2|13415.2|13428.6|13424.6|13428.6|13424.6|13419.2|13415.2|1158
1689258900000|2023-07-13 14:35:00|13431.7|13427.7|13437.9|13433.9|13444.2|13440.2|13428.6|13424.6|569
1689259200000|2023-07-13 14:40:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13431.7|13427.7|481
1689259500000|2023-07-13 14:45:00|13434.8|13430.8|13416.1|13412.1|13434.8|13430.8|13409.8|13405.8|843
1689259800000|2023-07-13 14:50:00|13417.6|13413.6|13434.8|13430.8|13437.9|13433.9|13416.1|13412.1|964
1689260100000|2023-07-13 14:55:00|13431.7|13427.7|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|698
1689260400000|2023-07-13 15:00:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13428.6|13424.6|1097
1689260700000|2023-07-13 15:05:00|13447.3|13443.3|13425.4|13421.4|13447.3|13443.3|13422.3|13418.3|779
1689261000000|2023-07-13 15:10:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|750
1689261300000|2023-07-13 15:15:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|561
1689261600000|2023-07-13 15:20:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|445
1689261900000|2023-07-13 15:25:00|13453.6|13449.6|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|635
1689262200000|2023-07-13 15:30:00|13464.5|13460.5|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|532
1689262500000|2023-07-13 15:35:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|1582
1689262800000|2023-07-13 15:40:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13462.9|13458.9|1088
1689263100000|2023-07-13 15:45:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|516
1689263400000|2023-07-13 15:50:00|13472.3|13468.3|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|4727
1689263700000|2023-07-13 15:55:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|479
1689264000000|2023-07-13 16:00:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13472.3|13468.3|1537
1689264300000|2023-07-13 16:05:00|13481.7|13477.7|13487.9|13483.9|13494.2|13490.2|13480.1|13476.1|1365
1689264600000|2023-07-13 16:10:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13483.3|13479.3|817
1689264900000|2023-07-13 16:15:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|1075
1689265200000|2023-07-13 16:20:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13494.2|13490.2|1313
1689265500000|2023-07-13 16:25:00|13502|13498|13512.9|13508.9|13512.9|13508.9|13500.4|13496.4|1294
1689265800000|2023-07-13 16:30:00|13516.1|13512.1|13512.9|13508.9|13528.6|13524.6|13509.8|13505.8|1897
1689266100000|2023-07-13 16:35:00|13511.4|13507.4|13506.7|13502.7|13516.1|13512.1|13503.6|13499.6|1014
1689266400000|2023-07-13 16:40:00|13503.6|13499.6|13516.1|13512.1|13516.1|13512.1|13500.4|13496.4|891
1689266700000|2023-07-13 16:45:00|13517.6|13513.6|13525.4|13521.4|13528.6|13524.6|13516.1|13512.1|1487
1689267000000|2023-07-13 16:50:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|2231
1689267300000|2023-07-13 16:55:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13522.3|13518.3|1374
1689267600000|2023-07-13 17:00:00|13528.6|13524.6|13500.4|13496.4|13528.6|13524.6|13491.1|13487.1|2653
1689267900000|2023-07-13 17:05:00|13502|13498|13494.2|13490.2|13512.9|13508.9|13491.1|13487.1|1310
1689268200000|2023-07-13 17:10:00|13497.3|13493.3|13509.8|13505.8|13509.8|13505.8|13492.6|13488.6|1101
1689268500000|2023-07-13 17:15:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|481
1689268800000|2023-07-13 17:20:00|13505.1|13501.1|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|403
1689269100000|2023-07-13 17:25:00|13497.3|13493.3|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|601
1689269400000|2023-07-13 17:30:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|750
1689269700000|2023-07-13 17:35:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|703
1689270000000|2023-07-13 17:40:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|714
1689270300000|2023-07-13 17:45:00|13487.9|13483.9|13491.1|13487.1|13500.4|13496.4|13487.9|13483.9|441
1689270600000|2023-07-13 17:50:00|13487.9|13483.9|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|308
1689270900000|2023-07-13 17:55:00|13497.3|13493.3|13500.4|13496.4|13506.7|13502.7|13494.2|13490.2|1099
1689271200000|2023-07-13 18:00:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|885
1689271500000|2023-07-13 18:05:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|817
1689271800000|2023-07-13 18:10:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|342
1689272100000|2023-07-13 18:15:00|13503.6|13499.6|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|1044
1689272400000|2023-07-13 18:20:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|290
1689272700000|2023-07-13 18:25:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|554
1689273000000|2023-07-13 18:30:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|508
1689273300000|2023-07-13 18:35:00|13508.3|13504.3|13503.6|13499.6|13512.9|13508.9|13503.6|13499.6|234
1689273600000|2023-07-13 18:40:00|13500.4|13496.4|13512.9|13508.9|13512.9|13508.9|13500.4|13496.4|519
1689273900000|2023-07-13 18:45:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|272
1689274200000|2023-07-13 18:50:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|506
1689274500000|2023-07-13 18:55:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|1165
1689274800000|2023-07-13 19:00:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13512.9|13508.9|1983
1689275100000|2023-07-13 19:05:00|13522.3|13518.3|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|472
1689275400000|2023-07-13 19:10:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|1220
1689275700000|2023-07-13 19:15:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|453
1689276000000|2023-07-13 19:20:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|709
1689276300000|2023-07-13 19:25:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13519.2|13515.2|379
1689276600000|2023-07-13 19:30:00|13519.2|13515.2|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|496
1689276900000|2023-07-13 19:35:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|383
1689277200000|2023-07-13 19:40:00|13509.8|13505.8|13503.6|13499.6|13512.9|13508.9|13500.4|13496.4|799
1689277500000|2023-07-13 19:45:00|13500.4|13496.4|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|1167
1689277800000|2023-07-13 19:50:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|648
1689278100000|2023-07-13 19:55:00|13503.6|13499.6|13512.9|13508.9|13522.3|13518.3|13503.6|13499.6|4193
1689278400000|2023-07-13 20:00:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13509.8|13505.8|2583
1689278700000|2023-07-13 20:05:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|446
1689279000000|2023-07-13 20:10:00|13520.8|13516.8|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|356
1689279300000|2023-07-13 20:15:00|13523.9|13519.9|13512.9|13508.9|13525.4|13521.4|13512.9|13508.9|1068
1689279600000|2023-07-13 20:20:00|13511.4|13507.4|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|909
1689279900000|2023-07-13 20:25:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|472
1689280200000|2023-07-13 20:30:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|272
1689280500000|2023-07-13 20:35:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|343
1689280800000|2023-07-13 20:40:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|124
1689281100000|2023-07-13 20:45:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|335
1689281400000|2023-07-13 20:50:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|244
1689281700000|2023-07-13 20:55:00|13505.1|13501.1|13509.8|13505.8|13512.9|13508.9|13505.1|13501.1|504
1689285600000|2023-07-13 22:00:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|22
1689286200000|2023-07-13 22:10:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|25
1689286500000|2023-07-13 22:15:00|13511.4|13507.4|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|38
1689286800000|2023-07-13 22:20:00|||||||||1
1689287100000|2023-07-13 22:25:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|16
1689287400000|2023-07-13 22:30:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|23
1689287700000|2023-07-13 22:35:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|37
1689288000000|2023-07-13 22:40:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|27
1689288300000|2023-07-13 22:45:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|70
1689288600000|2023-07-13 22:50:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|111
1689288900000|2023-07-13 22:55:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|15
1689289200000|2023-07-13 23:00:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|14
1689289500000|2023-07-13 23:05:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|56
1689289800000|2023-07-13 23:10:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|9
1689290100000|2023-07-13 23:15:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|44
1689290400000|2023-07-13 23:20:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|25
1689290700000|2023-07-13 23:25:00|13509.8|13505.8|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|49
1689291000000|2023-07-13 23:30:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|13
1689291300000|2023-07-13 23:35:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|40
1689291600000|2023-07-13 23:40:00|13511.4|13507.4|13506.7|13502.7|13511.4|13507.4|13506.7|13502.7|44
1689291900000|2023-07-13 23:45:00|13503.6|13499.6|13497.3|13493.3|13505.1|13501.1|13494.2|13490.2|100
1689292200000|2023-07-13 23:50:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|47
1689292500000|2023-07-13 23:55:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13
1689292800000|2023-07-14 00:00:00|13502|13498|13503.6|13499.6|13505.1|13501.1|13497.3|13493.3|95
1689293100000|2023-07-14 00:05:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|41
1689293400000|2023-07-14 00:10:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|18
1689293700000|2023-07-14 00:15:00|13502|13498|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|90
1689294000000|2023-07-14 00:20:00|13495.8|13491.8|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|155
1689294300000|2023-07-14 00:25:00|13484.8|13480.8|13481.7|13477.7|13487.9|13483.9|13478.6|13474.6|349
1689294600000|2023-07-14 00:30:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|126
1689294900000|2023-07-14 00:35:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|107
1689295200000|2023-07-14 00:40:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|54
1689295500000|2023-07-14 00:45:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|241
1689295800000|2023-07-14 00:50:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|83
1689296100000|2023-07-14 00:55:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|149
1689296400000|2023-07-14 01:00:00|13497.3|13493.3|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|217
1689296700000|2023-07-14 01:05:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|110
1689297000000|2023-07-14 01:10:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|235
1689297300000|2023-07-14 01:15:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|73
1689297600000|2023-07-14 01:20:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|55
1689297900000|2023-07-14 01:25:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|77
1689298200000|2023-07-14 01:30:00|13509.8|13505.8|13509.8|13505.8|13511.4|13507.4|13509.8|13505.8|44
1689298500000|2023-07-14 01:35:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|196
1689298800000|2023-07-14 01:40:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|121
1689299100000|2023-07-14 01:45:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|150
1689299400000|2023-07-14 01:50:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|101
1689299700000|2023-07-14 01:55:00|13511.4|13507.4|13509.8|13505.8|13511.4|13507.4|13509.8|13505.8|22
1689300000000|2023-07-14 02:00:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|158
1689300300000|2023-07-14 02:05:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|51
1689300600000|2023-07-14 02:10:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|57
1689300900000|2023-07-14 02:15:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|159
1689301200000|2023-07-14 02:20:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|73
1689301500000|2023-07-14 02:25:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|22
1689301800000|2023-07-14 02:30:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|25
1689302100000|2023-07-14 02:35:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|35
1689302400000|2023-07-14 02:40:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|16
1689302700000|2023-07-14 02:45:00|13522.3|13518.3|13520.8|13516.8|13522.3|13518.3|13516.1|13512.1|68
1689303000000|2023-07-14 02:50:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|6
1689303300000|2023-07-14 02:55:00|||||||||12
1689303600000|2023-07-14 03:00:00|13522.3|13518.3|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|19
1689303900000|2023-07-14 03:05:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|72
1689304200000|2023-07-14 03:10:00|||||||||18
1689304500000|2023-07-14 03:15:00|13520.8|13516.8|13519.2|13515.2|13520.8|13516.8|13519.2|13515.2|51
1689304800000|2023-07-14 03:20:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|16
1689305100000|2023-07-14 03:25:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|30
1689305400000|2023-07-14 03:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|60
1689305700000|2023-07-14 03:35:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|37
1689306000000|2023-07-14 03:40:00|||||||||2
1689306300000|2023-07-14 03:45:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|80
1689306600000|2023-07-14 03:50:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|64
1689306900000|2023-07-14 03:55:00|||||||||146
1689307200000|2023-07-14 04:00:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13520.8|13516.8|47
1689307500000|2023-07-14 04:05:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|15
1689307800000|2023-07-14 04:10:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|57
1689308100000|2023-07-14 04:15:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|63
1689308400000|2023-07-14 04:20:00|13514.5|13510.5|13506.7|13502.7|13514.5|13510.5|13503.6|13499.6|170
1689308700000|2023-07-14 04:25:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|34
1689309000000|2023-07-14 04:30:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|87
1689309300000|2023-07-14 04:35:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|56
1689309600000|2023-07-14 04:40:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|119
1689309900000|2023-07-14 04:45:00|13502|13498|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|334
1689310200000|2023-07-14 04:50:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|57
1689310500000|2023-07-14 04:55:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|45
1689310800000|2023-07-14 05:00:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|152
1689311100000|2023-07-14 05:05:00|13495.8|13491.8|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|83
1689311400000|2023-07-14 05:10:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|42
1689311700000|2023-07-14 05:15:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|34
1689312000000|2023-07-14 05:20:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13502|13498|29
1689312300000|2023-07-14 05:25:00|13502|13498|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|52
1689312600000|2023-07-14 05:30:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|62
1689312900000|2023-07-14 05:35:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|68
1689313200000|2023-07-14 05:40:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|302
1689313500000|2023-07-14 05:45:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|149
1689313800000|2023-07-14 05:50:00|13489.5|13485.5|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|147
1689314100000|2023-07-14 05:55:00|13487.9|13483.9|13497.3|13493.3|13497.3|13493.3|13486.4|13482.4|169
1689314400000|2023-07-14 06:00:00|13495.8|13491.8|13494.2|13490.2|13502|13498|13491.1|13487.1|306
1689314700000|2023-07-14 06:05:00|13492.6|13488.6|13497.3|13493.3|13500.4|13496.4|13492.6|13488.6|76
1689315000000|2023-07-14 06:10:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|94
1689315300000|2023-07-14 06:15:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|12
1689315600000|2023-07-14 06:20:00|13498.9|13494.9|13494.2|13490.2|13498.9|13494.9|13491.1|13487.1|146
1689315900000|2023-07-14 06:25:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|102
1689316200000|2023-07-14 06:30:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|197
1689316500000|2023-07-14 06:35:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|187
1689316800000|2023-07-14 06:40:00|13491.1|13487.1|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|64
1689317100000|2023-07-14 06:45:00|13487.9|13483.9|13478.6|13474.6|13491.1|13487.1|13475.4|13471.4|218
1689317400000|2023-07-14 06:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|89
1689317700000|2023-07-14 06:55:00|13480.1|13476.1|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|138
1689318000000|2023-07-14 07:00:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|330
1689318300000|2023-07-14 07:05:00|13478.6|13474.6|13487.9|13483.9|13491.1|13487.1|13478.6|13474.6|159
1689318600000|2023-07-14 07:10:00|13489.5|13485.5|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|302
1689318900000|2023-07-14 07:15:00|13480.1|13476.1|13478.6|13474.6|13484.8|13480.8|13472.3|13468.3|337
1689319200000|2023-07-14 07:20:00|13481.7|13477.7|13478.6|13474.6|13483.3|13479.3|13475.4|13471.4|71
1689319500000|2023-07-14 07:25:00|13475.4|13471.4|13469.2|13465.2|13478.6|13474.6|13469.2|13465.2|175
1689319800000|2023-07-14 07:30:00|13470.8|13466.8|13472.3|13468.3|13473.9|13469.9|13466.1|13462.1|337
1689320100000|2023-07-14 07:35:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|70
1689320400000|2023-07-14 07:40:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13472.3|13468.3|136
1689320700000|2023-07-14 07:45:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|288
1689321000000|2023-07-14 07:50:00|13470.8|13466.8|13478.6|13474.6|13478.6|13474.6|13470.8|13466.8|38
1689321300000|2023-07-14 07:55:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|292
1689321600000|2023-07-14 08:00:00|13483.3|13479.3|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|235
1689321900000|2023-07-14 08:05:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|120
1689322200000|2023-07-14 08:10:00|13495.8|13491.8|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|228
1689322500000|2023-07-14 08:15:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|195
1689322800000|2023-07-14 08:20:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13481.7|13477.7|355
1689323100000|2023-07-14 08:25:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|48
1689323400000|2023-07-14 08:30:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|149
1689323700000|2023-07-14 08:35:00|13486.4|13482.4|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|208
1689324000000|2023-07-14 08:40:00|13487.9|13483.9|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|232
1689324300000|2023-07-14 08:45:00|13483.3|13479.3|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|130
1689324600000|2023-07-14 08:50:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|38
1689324900000|2023-07-14 08:55:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|82
1689325200000|2023-07-14 09:00:00|13486.4|13482.4|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|188
1689325500000|2023-07-14 09:05:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13481.7|13477.7|164
1689325800000|2023-07-14 09:10:00|13480.1|13476.1|13481.7|13477.7|13484.8|13480.8|13475.4|13471.4|272
1689326100000|2023-07-14 09:15:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|251
1689326400000|2023-07-14 09:20:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|125
1689326700000|2023-07-14 09:25:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|151
1689327000000|2023-07-14 09:30:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|133
1689327300000|2023-07-14 09:35:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|94
1689327600000|2023-07-14 09:40:00|13489.5|13485.5|13491.1|13487.1|13492.6|13488.6|13487.9|13483.9|77
1689327900000|2023-07-14 09:45:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|98
1689328200000|2023-07-14 09:50:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|68
1689328500000|2023-07-14 09:55:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|123
1689328800000|2023-07-14 10:00:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|165
1689329100000|2023-07-14 10:05:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|105
1689329400000|2023-07-14 10:10:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|42
1689329700000|2023-07-14 10:15:00|13492.6|13488.6|13491.1|13487.1|13492.6|13488.6|13487.9|13483.9|100
1689330000000|2023-07-14 10:20:00|13492.6|13488.6|13491.1|13487.1|13495.8|13491.8|13491.1|13487.1|85
1689330300000|2023-07-14 10:25:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|81
1689330600000|2023-07-14 10:30:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|113
1689330900000|2023-07-14 10:35:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|61
1689331200000|2023-07-14 10:40:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|71
1689331500000|2023-07-14 10:45:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|107
1689331800000|2023-07-14 10:50:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|126
1689332100000|2023-07-14 10:55:00|13489.5|13485.5|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|73
1689332400000|2023-07-14 11:00:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13494.2|13490.2|335
1689332700000|2023-07-14 11:05:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|142
1689333000000|2023-07-14 11:10:00|13503.6|13499.6|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|219
1689333300000|2023-07-14 11:15:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|216
1689333600000|2023-07-14 11:20:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|361
1689333900000|2023-07-14 11:25:00|13508.3|13504.3|13519.2|13515.2|13522.3|13518.3|13506.7|13502.7|482
1689334200000|2023-07-14 11:30:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|608
1689334500000|2023-07-14 11:35:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|658
1689334800000|2023-07-14 11:40:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|519
1689335100000|2023-07-14 11:45:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|380
1689335400000|2023-07-14 11:50:00|13522.3|13518.3|13516.1|13512.1|13534.8|13530.8|13512.9|13508.9|1201
1689335700000|2023-07-14 11:55:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|260
1689336000000|2023-07-14 12:00:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|644
1689336300000|2023-07-14 12:05:00|13519.2|13515.2|13512.9|13508.9|13520.8|13516.8|13511.4|13507.4|425
1689336600000|2023-07-14 12:10:00|13516.1|13512.1|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|583
1689336900000|2023-07-14 12:15:00|13514.5|13510.5|13508.3|13504.3|13516.1|13512.1|13503.6|13499.6|460
1689337200000|2023-07-14 12:20:00|13509.8|13505.8|13512.9|13508.9|13525.4|13521.4|13509.8|13505.8|834
1689337500000|2023-07-14 12:25:00|13516.1|13512.1|13534.8|13530.8|13537.9|13533.9|13516.1|13512.1|767
1689337800000|2023-07-14 12:30:00|13537.9|13533.9|13534.8|13530.8|13556.7|13552.7|13534.8|13530.8|1536
1689338100000|2023-07-14 12:35:00|13531.7|13527.7|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|751
1689338400000|2023-07-14 12:40:00|13509.8|13505.8|13509.8|13505.8|13519.2|13515.2|13500.4|13496.4|1472
1689338700000|2023-07-14 12:45:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|811
1689339000000|2023-07-14 12:50:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|642
1689339300000|2023-07-14 12:55:00|13516.1|13512.1|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|627
1689339600000|2023-07-14 13:00:00|13512.9|13508.9|13494.2|13490.2|13516.1|13512.1|13494.2|13490.2|920
1689339900000|2023-07-14 13:05:00|13491.1|13487.1|13500.4|13496.4|13500.4|13496.4|13484.8|13480.8|655
1689340200000|2023-07-14 13:10:00|13498.9|13494.9|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|452
1689340500000|2023-07-14 13:15:00|13503.6|13499.6|13503.6|13499.6|13516.1|13512.1|13500.4|13496.4|594
1689340800000|2023-07-14 13:20:00|13505.1|13501.1|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|297
1689341100000|2023-07-14 13:25:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|848
1689341400000|2023-07-14 13:30:00|13497.3|13493.3|13525.4|13521.4|13528.6|13524.6|13497.3|13493.3|1031
1689341700000|2023-07-14 13:35:00|13522.3|13518.3|13506.7|13502.7|13525.4|13521.4|13500.4|13496.4|986
1689342000000|2023-07-14 13:40:00|13503.6|13499.6|13503.6|13499.6|13509.8|13505.8|13494.2|13490.2|987
1689342300000|2023-07-14 13:45:00|13500.4|13496.4|13491.1|13487.1|13512.9|13508.9|13487.9|13483.9|895
1689342600000|2023-07-14 13:50:00|13489.5|13485.5|13494.2|13490.2|13503.6|13499.6|13487.9|13483.9|772
1689342900000|2023-07-14 13:55:00|13497.3|13493.3|13495.8|13491.8|13502|13498|13491.1|13487.1|636
1689343200000|2023-07-14 14:00:00|13478.6|13474.6|13466.1|13462.1|13489.5|13485.5|13456.7|13452.7|2036
1689343500000|2023-07-14 14:05:00|13462.9|13458.9|13478.6|13474.6|13478.6|13474.6|13459.8|13455.8|1496
1689343800000|2023-07-14 14:10:00|13475.4|13471.4|13481.7|13477.7|13484.8|13480.8|13466.1|13462.1|977
1689344100000|2023-07-14 14:15:00|13484.8|13480.8|13478.6|13474.6|13494.2|13490.2|13478.6|13474.6|1102
1689344400000|2023-07-14 14:20:00|13475.4|13471.4|13456.7|13452.7|13481.7|13477.7|13453.6|13449.6|1443
1689344700000|2023-07-14 14:25:00|13459.8|13455.8|13469.2|13465.2|13475.4|13471.4|13456.7|13452.7|1109
1689345000000|2023-07-14 14:30:00|13472.3|13468.3|13509.8|13505.8|13509.8|13505.8|13472.3|13468.3|1475
1689345300000|2023-07-14 14:35:00|13506.7|13502.7|13500.4|13496.4|13512.9|13508.9|13500.4|13496.4|814
1689345600000|2023-07-14 14:40:00|13503.6|13499.6|13512.9|13508.9|13516.1|13512.1|13494.2|13490.2|887
1689345900000|2023-07-14 14:45:00|13516.1|13512.1|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|719
1689346200000|2023-07-14 14:50:00|13516.1|13512.1|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|589
1689346500000|2023-07-14 14:55:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13503.6|13499.6|616
1689346800000|2023-07-14 15:00:00|13512.9|13508.9|13516.1|13512.1|13525.4|13521.4|13512.9|13508.9|477
1689347100000|2023-07-14 15:05:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|595
1689347400000|2023-07-14 15:10:00|13512.9|13508.9|13503.6|13499.6|13512.9|13508.9|13503.6|13499.6|417
1689347700000|2023-07-14 15:15:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|456
1689348000000|2023-07-14 15:20:00|13500.4|13496.4|13494.2|13490.2|13503.6|13499.6|13494.2|13490.2|528
1689348300000|2023-07-14 15:25:00|13491.1|13487.1|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|470
1689348600000|2023-07-14 15:30:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|417
1689348900000|2023-07-14 15:35:00|13491.1|13487.1|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|459
1689349200000|2023-07-14 15:40:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|444
1689349500000|2023-07-14 15:45:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13478.6|13474.6|662
1689349800000|2023-07-14 15:50:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13480.1|13476.1|357
1689350100000|2023-07-14 15:55:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|392
1689350400000|2023-07-14 16:00:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|201
1689350700000|2023-07-14 16:05:00|13472.3|13468.3|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|552
1689351000000|2023-07-14 16:10:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|288
1689351300000|2023-07-14 16:15:00|13472.3|13468.3|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|589
1689351600000|2023-07-14 16:20:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|724
1689351900000|2023-07-14 16:25:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|483
1689352200000|2023-07-14 16:30:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13450.4|13446.4|696
1689352500000|2023-07-14 16:35:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|499
1689352800000|2023-07-14 16:40:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|660
1689353100000|2023-07-14 16:45:00|13464.5|13460.5|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|182
1689353400000|2023-07-14 16:50:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|249
1689353700000|2023-07-14 16:55:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|396
1689354000000|2023-07-14 17:00:00|13472.3|13468.3|13475.4|13471.4|13478.6|13474.6|13462.9|13458.9|881
1689354300000|2023-07-14 17:05:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|494
1689354600000|2023-07-14 17:10:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|128
1689354900000|2023-07-14 17:15:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|226
1689355200000|2023-07-14 17:20:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|438
1689355500000|2023-07-14 17:25:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|149
1689355800000|2023-07-14 17:30:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|306
1689356100000|2023-07-14 17:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|289
1689356400000|2023-07-14 17:40:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|237
1689356700000|2023-07-14 17:45:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|219
1689357000000|2023-07-14 17:50:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|120
1689357300000|2023-07-14 17:55:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|209
1689357600000|2023-07-14 18:00:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|200
1689357900000|2023-07-14 18:05:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|53
1689358200000|2023-07-14 18:10:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|529
1689358500000|2023-07-14 18:15:00|13461.4|13457.4|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|454
1689358800000|2023-07-14 18:20:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|164
1689359100000|2023-07-14 18:25:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|338
1689359400000|2023-07-14 18:30:00|13472.3|13468.3|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|255
1689359700000|2023-07-14 18:35:00|13470.8|13466.8|13469.2|13465.2|13470.8|13466.8|13466.1|13462.1|252
1689360000000|2023-07-14 18:40:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|167
1689360300000|2023-07-14 18:45:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|234
1689360600000|2023-07-14 18:50:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|401
1689360900000|2023-07-14 18:55:00|13472.3|13468.3|13459.8|13455.8|13472.3|13468.3|13459.8|13455.8|1270
1689361200000|2023-07-14 19:00:00|13461.4|13457.4|13456.7|13452.7|13461.4|13457.4|13456.7|13452.7|339
1689361500000|2023-07-14 19:05:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|160
1689361800000|2023-07-14 19:10:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|249
1689362100000|2023-07-14 19:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|70
1689362400000|2023-07-14 19:20:00|13466.1|13462.1|13456.7|13452.7|13466.1|13462.1|13456.7|13452.7|405
1689362700000|2023-07-14 19:25:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|491
1689363000000|2023-07-14 19:30:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|496
1689363300000|2023-07-14 19:35:00|||||||||72
1689363600000|2023-07-14 19:40:00|13455.1|13451.1|13453.6|13449.6|13455.1|13451.1|13450.4|13446.4|209
1689363900000|2023-07-14 19:45:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|686
1689364200000|2023-07-14 19:50:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|414
1689364500000|2023-07-14 19:55:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|926
1689364800000|2023-07-14 20:00:00|13456.7|13452.7|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|694
1689365100000|2023-07-14 20:05:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|372
1689365400000|2023-07-14 20:10:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|247
1689365700000|2023-07-14 20:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|66
1689366000000|2023-07-14 20:20:00|||||||||83
1689366300000|2023-07-14 20:25:00|13444.2|13440.2|13450.4|13446.4|13450.4|13446.4|13444.2|13440.2|150
1689366600000|2023-07-14 20:30:00|13448.9|13444.9|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|240
1689366900000|2023-07-14 20:35:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|36
1689367200000|2023-07-14 20:40:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|195
1689367500000|2023-07-14 20:45:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|348
1689367800000|2023-07-14 20:50:00|13448.9|13444.9|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|251
1689368100000|2023-07-14 20:55:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|289
1689544800000|2023-07-16 22:00:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13447.3|13443.3|61
1689545100000|2023-07-16 22:05:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|20
1689545400000|2023-07-16 22:10:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|99
1689545700000|2023-07-16 22:15:00|||||||||12
1689546000000|2023-07-16 22:20:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|11
1689546300000|2023-07-16 22:25:00|||||||||11
1689546600000|2023-07-16 22:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|27
1689546900000|2023-07-16 22:35:00|13459.8|13455.8|13455.1|13451.1|13462.9|13458.9|13453.6|13449.6|36
1689547200000|2023-07-16 22:40:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|18
1689547500000|2023-07-16 22:45:00|13455.1|13451.1|13453.6|13449.6|13455.1|13451.1|13453.6|13449.6|12
1689547800000|2023-07-16 22:50:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|33
1689548100000|2023-07-16 22:55:00|13458.3|13454.3|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|13
1689548400000|2023-07-16 23:00:00|||||||||2
1689548700000|2023-07-16 23:05:00|||||||||1
1689549000000|2023-07-16 23:10:00|13458.3|13454.3|13456.7|13452.7|13461.4|13457.4|13456.7|13452.7|28
1689549300000|2023-07-16 23:15:00|13459.8|13455.8|13458.3|13454.3|13459.8|13455.8|13458.3|13454.3|12
1689549600000|2023-07-16 23:20:00|13459.8|13455.8|13458.3|13454.3|13459.8|13455.8|13456.7|13452.7|4
1689549900000|2023-07-16 23:25:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|7
1689550200000|2023-07-16 23:30:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|17
1689550500000|2023-07-16 23:35:00|||||||||6
1689550800000|2023-07-16 23:40:00|||||||||28
1689551100000|2023-07-16 23:45:00|||||||||6
1689551400000|2023-07-16 23:50:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|13
1689551700000|2023-07-16 23:55:00|||||||||5
1689552000000|2023-07-17 00:00:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|23
1689552300000|2023-07-17 00:05:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|18
1689552600000|2023-07-17 00:10:00|13461.4|13457.4|13461.4|13457.4|13461.4|13457.4|13461.4|13457.4|14
1689552900000|2023-07-17 00:15:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|0
1689553200000|2023-07-17 00:20:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|37
1689553500000|2023-07-17 00:25:00|13466.1|13462.1|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|89
1689553800000|2023-07-17 00:30:00|||||||||2
1689554100000|2023-07-17 00:35:00|||||||||2
1689554400000|2023-07-17 00:40:00|||||||||28
1689554700000|2023-07-17 00:45:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|38
1689555000000|2023-07-17 00:50:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|32
1689555300000|2023-07-17 00:55:00|||||||||6
1689555600000|2023-07-17 01:00:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|38
1689555900000|2023-07-17 01:05:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|33
1689556200000|2023-07-17 01:10:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|26
1689556500000|2023-07-17 01:15:00|||||||||13
1689556800000|2023-07-17 01:20:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|49
1689557100000|2023-07-17 01:25:00|||||||||3
1689557400000|2023-07-17 01:30:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|32
1689557700000|2023-07-17 01:35:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|15
1689558000000|2023-07-17 01:40:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|17
1689558300000|2023-07-17 01:45:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|13
1689558600000|2023-07-17 01:50:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|18
1689558900000|2023-07-17 01:55:00|13475.4|13471.4|13473.9|13469.9|13475.4|13471.4|13473.9|13469.9|23
1689559200000|2023-07-17 02:00:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|12
1689559500000|2023-07-17 02:05:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|46
1689559800000|2023-07-17 02:10:00|||||||||10
1689560100000|2023-07-17 02:15:00|13475.4|13471.4|13477|13473|13478.6|13474.6|13475.4|13471.4|40
1689560400000|2023-07-17 02:20:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|21
1689560700000|2023-07-17 02:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|14
1689561000000|2023-07-17 02:30:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|23
1689561300000|2023-07-17 02:35:00|||||||||5
1689561600000|2023-07-17 02:40:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|19
1689561900000|2023-07-17 02:45:00|||||||||5
1689562200000|2023-07-17 02:50:00|||||||||18
1689562500000|2023-07-17 02:55:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|16
1689562800000|2023-07-17 03:00:00|||||||||8
1689563100000|2023-07-17 03:05:00|||||||||21
1689563400000|2023-07-17 03:10:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|22
1689563700000|2023-07-17 03:15:00|||||||||6
1689564000000|2023-07-17 03:20:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|12
1689564300000|2023-07-17 03:25:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|17
1689564600000|2023-07-17 03:30:00|||||||||12
1689564900000|2023-07-17 03:35:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|27
1689565200000|2023-07-17 03:40:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|55
1689565500000|2023-07-17 03:45:00|||||||||34
1689565800000|2023-07-17 03:50:00|||||||||13
1689566100000|2023-07-17 03:55:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|15
1689566400000|2023-07-17 04:00:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|46
1689566700000|2023-07-17 04:05:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|17
1689567000000|2023-07-17 04:10:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|28
1689567300000|2023-07-17 04:15:00|||||||||6
1689567600000|2023-07-17 04:20:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|8
1689567900000|2023-07-17 04:25:00|||||||||5
1689568200000|2023-07-17 04:30:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|18
1689568500000|2023-07-17 04:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|12
1689568800000|2023-07-17 04:40:00|||||||||6
1689569100000|2023-07-17 04:45:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|14
1689569400000|2023-07-17 04:50:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|1
1689569700000|2023-07-17 04:55:00|||||||||9
1689570000000|2023-07-17 05:00:00|||||||||10
1689570300000|2023-07-17 05:05:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|47
1689570600000|2023-07-17 05:10:00|||||||||6
1689570900000|2023-07-17 05:15:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|25
1689571200000|2023-07-17 05:20:00|||||||||14
1689571500000|2023-07-17 05:25:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|72
1689571800000|2023-07-17 05:30:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|45
1689572100000|2023-07-17 05:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|26
1689572400000|2023-07-17 05:40:00|||||||||2
1689572700000|2023-07-17 05:45:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|40
1689573000000|2023-07-17 05:50:00|||||||||23
1689573300000|2023-07-17 05:55:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|25
1689573600000|2023-07-17 06:00:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|93
1689573900000|2023-07-17 06:05:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|131
1689574200000|2023-07-17 06:10:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|65
1689574500000|2023-07-17 06:15:00|||||||||33
1689574800000|2023-07-17 06:20:00|13461.4|13457.4|13458.3|13454.3|13461.4|13457.4|13453.6|13449.6|100
1689575100000|2023-07-17 06:25:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|45
1689575400000|2023-07-17 06:30:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13461.4|13457.4|82
1689575700000|2023-07-17 06:35:00|13466.1|13462.1|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|52
1689576000000|2023-07-17 06:40:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13470.8|13466.8|60
1689576300000|2023-07-17 06:45:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13467.6|13463.6|38
1689576600000|2023-07-17 06:50:00|13467.6|13463.6|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|135
1689576900000|2023-07-17 06:55:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|99
1689577200000|2023-07-17 07:00:00|13464.5|13460.5|13456.7|13452.7|13464.5|13460.5|13453.6|13449.6|352
1689577500000|2023-07-17 07:05:00|13459.8|13455.8|13459.8|13455.8|13466.1|13462.1|13456.7|13452.7|141
1689577800000|2023-07-17 07:10:00|13458.3|13454.3|13450.4|13446.4|13458.3|13454.3|13447.3|13443.3|163
1689578100000|2023-07-17 07:15:00|13448.9|13444.9|13437.9|13433.9|13450.4|13446.4|13434.8|13430.8|376
1689578400000|2023-07-17 07:20:00|13439.5|13435.5|13450.4|13446.4|13452|13448|13437.9|13433.9|158
1689578700000|2023-07-17 07:25:00|13452|13448|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|71
1689579000000|2023-07-17 07:30:00|13448.9|13444.9|13441.1|13437.1|13448.9|13444.9|13439.5|13435.5|70
1689579300000|2023-07-17 07:35:00|13437.9|13433.9|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|99
1689579600000|2023-07-17 07:40:00|13436.4|13432.4|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|171
1689579900000|2023-07-17 07:45:00|13439.5|13435.5|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|114
1689580200000|2023-07-17 07:50:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|92
1689580500000|2023-07-17 07:55:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|83
1689580800000|2023-07-17 08:00:00|13447.3|13443.3|13459.8|13455.8|13459.8|13455.8|13444.2|13440.2|230
1689581100000|2023-07-17 08:05:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|85
1689581400000|2023-07-17 08:10:00|13466.1|13462.1|13487.9|13483.9|13487.9|13483.9|13464.5|13460.5|265
1689581700000|2023-07-17 08:15:00|13484.8|13480.8|13497.3|13493.3|13498.9|13494.9|13484.8|13480.8|275
1689582000000|2023-07-17 08:20:00|13498.9|13494.9|13500.4|13496.4|13506.7|13502.7|13497.3|13493.3|527
1689582300000|2023-07-17 08:25:00|13497.3|13493.3|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|256
1689582600000|2023-07-17 08:30:00|13498.9|13494.9|13506.7|13502.7|13509.8|13505.8|13497.3|13493.3|556
1689582900000|2023-07-17 08:35:00|13503.6|13499.6|13512.9|13508.9|13512.9|13508.9|13503.6|13499.6|436
1689583200000|2023-07-17 08:40:00|13514.5|13510.5|13502|13498|13516.1|13512.1|13500.4|13496.4|466
1689583500000|2023-07-17 08:45:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|120
1689583800000|2023-07-17 08:50:00|13500.4|13496.4|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|131
1689584100000|2023-07-17 08:55:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|74
1689584400000|2023-07-17 09:00:00|13498.9|13494.9|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|58
1689584700000|2023-07-17 09:05:00|13494.2|13490.2|13491.1|13487.1|13497.3|13493.3|13487.9|13483.9|186
1689585000000|2023-07-17 09:10:00|13489.5|13485.5|13491.1|13487.1|13492.6|13488.6|13487.9|13483.9|55
1689585300000|2023-07-17 09:15:00|13492.6|13488.6|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|32
1689585600000|2023-07-17 09:20:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|16
1689585900000|2023-07-17 09:25:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13495.8|13491.8|193
1689586200000|2023-07-17 09:30:00|13500.4|13496.4|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|68
1689586500000|2023-07-17 09:35:00|13503.6|13499.6|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|138
1689586800000|2023-07-17 09:40:00|13517.6|13513.6|13534.8|13530.8|13537.9|13533.9|13517.6|13513.6|524
1689587100000|2023-07-17 09:45:00|13536.4|13532.4|13542.6|13538.6|13547.3|13543.3|13531.7|13527.7|435
1689587400000|2023-07-17 09:50:00|13544.2|13540.2|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|364
1689587700000|2023-07-17 09:55:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|264
1689588000000|2023-07-17 10:00:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|201
1689588300000|2023-07-17 10:05:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|204
1689588600000|2023-07-17 10:10:00|13539.5|13535.5|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|79
1689588900000|2023-07-17 10:15:00|13542.6|13538.6|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|65
1689589200000|2023-07-17 10:20:00|13539.5|13535.5|13537.9|13533.9|13541.1|13537.1|13534.8|13530.8|53
1689589500000|2023-07-17 10:25:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13537.9|13533.9|96
1689589800000|2023-07-17 10:30:00|13534.8|13530.8|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|183
1689590100000|2023-07-17 10:35:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|184
1689590400000|2023-07-17 10:40:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|61
1689590700000|2023-07-17 10:45:00|13531.7|13527.7|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|138
1689591000000|2023-07-17 10:50:00|13533.3|13529.3|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|65
1689591300000|2023-07-17 10:55:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|64
1689591600000|2023-07-17 11:00:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|264
1689591900000|2023-07-17 11:05:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|83
1689592200000|2023-07-17 11:10:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|185
1689592500000|2023-07-17 11:15:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|97
1689592800000|2023-07-17 11:20:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|203
1689593100000|2023-07-17 11:25:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|92
1689593400000|2023-07-17 11:30:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|39
1689593700000|2023-07-17 11:35:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|54
1689594000000|2023-07-17 11:40:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|207
1689594300000|2023-07-17 11:45:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|204
1689594600000|2023-07-17 11:50:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|125
1689594900000|2023-07-17 11:55:00|13503.6|13499.6|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|331
1689595200000|2023-07-17 12:00:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13503.6|13499.6|608
1689595500000|2023-07-17 12:05:00|13519.2|13515.2|13534.8|13530.8|13534.8|13530.8|13516.1|13512.1|518
1689595800000|2023-07-17 12:10:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13528.6|13524.6|220
1689596100000|2023-07-17 12:15:00|13531.7|13527.7|13525.4|13521.4|13534.8|13530.8|13516.1|13512.1|438
1689596400000|2023-07-17 12:20:00|13522.3|13518.3|13487.9|13483.9|13525.4|13521.4|13484.8|13480.8|1295
1689596700000|2023-07-17 12:25:00|13484.8|13480.8|13492.6|13488.6|13494.2|13490.2|13475.4|13471.4|1188
1689597000000|2023-07-17 12:30:00|13480.1|13476.1|13472.3|13468.3|13491.1|13487.1|13472.3|13468.3|1193
1689597300000|2023-07-17 12:35:00|13469.2|13465.2|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|753
1689597600000|2023-07-17 12:40:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|784
1689597900000|2023-07-17 12:45:00|13466.1|13462.1|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|1010
1689598200000|2023-07-17 12:50:00|13453.6|13449.6|13456.7|13452.7|13466.1|13462.1|13450.4|13446.4|1134
1689598500000|2023-07-17 12:55:00|13453.6|13449.6|13469.2|13465.2|13472.3|13468.3|13453.6|13449.6|787
1689598800000|2023-07-17 13:00:00|13466.1|13462.1|13478.6|13474.6|13484.8|13480.8|13462.9|13458.9|1182
1689599100000|2023-07-17 13:05:00|13480.1|13476.1|13459.8|13455.8|13481.7|13477.7|13456.7|13452.7|560
1689599400000|2023-07-17 13:10:00|13456.7|13452.7|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|696
1689599700000|2023-07-17 13:15:00|13437.9|13433.9|13450.4|13446.4|13453.6|13449.6|13437.9|13433.9|473
1689600000000|2023-07-17 13:20:00|13447.3|13443.3|13436.4|13432.4|13447.3|13443.3|13434.8|13430.8|571
1689600300000|2023-07-17 13:25:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|846
1689600600000|2023-07-17 13:30:00|13434.8|13430.8|13416.1|13412.1|13450.4|13446.4|13409.8|13405.8|1200
1689600900000|2023-07-17 13:35:00|13419.2|13415.2|13437.9|13433.9|13437.9|13433.9|13412.9|13408.9|1356
1689601200000|2023-07-17 13:40:00|13434.8|13430.8|13428.6|13424.6|13444.2|13440.2|13422.3|13418.3|851
1689601500000|2023-07-17 13:45:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|715
1689601800000|2023-07-17 13:50:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|531
1689602100000|2023-07-17 13:55:00|13419.2|13415.2|13425.4|13421.4|13431.7|13427.7|13406.7|13402.7|836
1689602400000|2023-07-17 14:00:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|846
1689602700000|2023-07-17 14:05:00|13425.4|13421.4|13416.1|13412.1|13428.6|13424.6|13412.9|13408.9|894
1689603000000|2023-07-17 14:10:00|13412.9|13408.9|13428.6|13424.6|13428.6|13424.6|13412.9|13408.9|755
1689603300000|2023-07-17 14:15:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|398
1689603600000|2023-07-17 14:20:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|437
1689603900000|2023-07-17 14:25:00|13414.5|13410.5|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|406
1689604200000|2023-07-17 14:30:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|366
1689604500000|2023-07-17 14:35:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|514
1689604800000|2023-07-17 14:40:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|444
1689605100000|2023-07-17 14:45:00|13419.2|13415.2|13400.4|13396.4|13419.2|13415.2|13397.3|13393.3|618
1689605400000|2023-07-17 14:50:00|13397.3|13393.3|13412.9|13408.9|13412.9|13408.9|13397.3|13393.3|862
1689605700000|2023-07-17 14:55:00|13416.1|13412.1|13437.9|13433.9|13444.2|13440.2|13416.1|13412.1|1421
1689606000000|2023-07-17 15:00:00|13441.1|13437.1|13409.8|13405.8|13441.1|13437.1|13406.7|13402.7|552
1689606300000|2023-07-17 15:05:00|13411.4|13407.4|13409.8|13405.8|13416.1|13412.1|13405.1|13401.1|576
1689606600000|2023-07-17 15:10:00|13406.7|13402.7|13412.9|13408.9|13414.5|13410.5|13403.6|13399.6|864
1689606900000|2023-07-17 15:15:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13397.3|13393.3|554
1689607200000|2023-07-17 15:20:00|13405.1|13401.1|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|382
1689607500000|2023-07-17 15:25:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|557
1689607800000|2023-07-17 15:30:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|606
1689608100000|2023-07-17 15:35:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|539
1689608400000|2023-07-17 15:40:00|13419.2|13415.2|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|373
1689608700000|2023-07-17 15:45:00|13425.4|13421.4|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|441
1689609000000|2023-07-17 15:50:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13409.8|13405.8|545
1689609300000|2023-07-17 15:55:00|13419.2|13415.2|13434.8|13430.8|13434.8|13430.8|13416.1|13412.1|673
1689609600000|2023-07-17 16:00:00|13431.7|13427.7|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|724
1689609900000|2023-07-17 16:05:00|13441.1|13437.1|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|521
1689610200000|2023-07-17 16:10:00|13428.6|13424.6|13428.6|13424.6|13430.1|13426.1|13416.1|13412.1|626
1689610500000|2023-07-17 16:15:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|107
1689610800000|2023-07-17 16:20:00|13430.1|13426.1|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|277
1689611100000|2023-07-17 16:25:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13431.7|13427.7|158
1689611400000|2023-07-17 16:30:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|416
1689611700000|2023-07-17 16:35:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|349
1689612000000|2023-07-17 16:40:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|246
1689612300000|2023-07-17 16:45:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|97
1689612600000|2023-07-17 16:50:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|108
1689612900000|2023-07-17 16:55:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|348
1689613200000|2023-07-17 17:00:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|470
1689613500000|2023-07-17 17:05:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|144
1689613800000|2023-07-17 17:10:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|357
1689614100000|2023-07-17 17:15:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|278
1689614400000|2023-07-17 17:20:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|183
1689614700000|2023-07-17 17:25:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13441.1|13437.1|676
1689615000000|2023-07-17 17:30:00|13447.3|13443.3|13447.3|13443.3|13453.6|13449.6|13444.2|13440.2|553
1689615300000|2023-07-17 17:35:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|349
1689615600000|2023-07-17 17:40:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|266
1689615900000|2023-07-17 17:45:00|13461.4|13457.4|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|374
1689616200000|2023-07-17 17:50:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|150
1689616500000|2023-07-17 17:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|171
1689616800000|2023-07-17 18:00:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|168
1689617100000|2023-07-17 18:05:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|392
1689617400000|2023-07-17 18:10:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|151
1689617700000|2023-07-17 18:15:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|103
1689618000000|2023-07-17 18:20:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|284
1689618300000|2023-07-17 18:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|65
1689618600000|2023-07-17 18:30:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|654
1689618900000|2023-07-17 18:35:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|349
1689619200000|2023-07-17 18:40:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|408
1689619500000|2023-07-17 18:45:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|281
1689619800000|2023-07-17 18:50:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|175
1689620100000|2023-07-17 18:55:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|910
1689620400000|2023-07-17 19:00:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|201
1689620700000|2023-07-17 19:05:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|205
1689621000000|2023-07-17 19:10:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|282
1689621300000|2023-07-17 19:15:00|13452|13448|13441.1|13437.1|13453.6|13449.6|13437.9|13433.9|681
1689621600000|2023-07-17 19:20:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|285
1689621900000|2023-07-17 19:25:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|284
1689622200000|2023-07-17 19:30:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|277
1689622500000|2023-07-17 19:35:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|258
1689622800000|2023-07-17 19:40:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|148
1689623100000|2023-07-17 19:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|54
1689623400000|2023-07-17 19:50:00|13442.6|13438.6|13447.3|13443.3|13447.3|13443.3|13442.6|13438.6|114
1689623700000|2023-07-17 19:55:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|1364
1689624000000|2023-07-17 20:00:00|13452|13448|13459.8|13455.8|13459.8|13455.8|13447.3|13443.3|1261
1689624300000|2023-07-17 20:05:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|141
1689624600000|2023-07-17 20:10:00|13458.3|13454.3|13450.4|13446.4|13458.3|13454.3|13450.4|13446.4|323
1689624900000|2023-07-17 20:15:00|||||||||7
1689625200000|2023-07-17 20:20:00|13447.3|13443.3|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|153
1689625500000|2023-07-17 20:25:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|298
1689625800000|2023-07-17 20:30:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|442
1689626100000|2023-07-17 20:35:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|295
1689626400000|2023-07-17 20:40:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|154
1689626700000|2023-07-17 20:45:00|13450.4|13446.4|13444.2|13440.2|13450.4|13446.4|13444.2|13440.2|130
1689627000000|2023-07-17 20:50:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|159
1689627300000|2023-07-17 20:55:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|66
1689631200000|2023-07-17 22:00:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|35
1689631500000|2023-07-17 22:05:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|19
1689632100000|2023-07-17 22:15:00|||||||||2
1689633000000|2023-07-17 22:30:00|||||||||45
1689633300000|2023-07-17 22:35:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|30
1689633600000|2023-07-17 22:40:00|||||||||5
1689633900000|2023-07-17 22:45:00|||||||||35
1689634200000|2023-07-17 22:50:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|18
1689634500000|2023-07-17 22:55:00|||||||||2
1689634800000|2023-07-17 23:00:00|||||||||4
1689635100000|2023-07-17 23:05:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|8
1689635400000|2023-07-17 23:10:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|75
1689635700000|2023-07-17 23:15:00|||||||||2
1689636000000|2023-07-17 23:20:00|||||||||3
1689636300000|2023-07-17 23:25:00|||||||||3
1689636600000|2023-07-17 23:30:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|18
1689636900000|2023-07-17 23:35:00|||||||||4
1689637200000|2023-07-17 23:40:00|||||||||12
1689637500000|2023-07-17 23:45:00|13452|13448|13453.6|13449.6|13453.6|13449.6|13452|13448|10
1689637800000|2023-07-17 23:50:00|13455.1|13451.1|13453.6|13449.6|13455.1|13451.1|13453.6|13449.6|52
1689638100000|2023-07-17 23:55:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|46
1689638400000|2023-07-18 00:00:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13452|13448|110
1689638700000|2023-07-18 00:05:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|17
1689639000000|2023-07-18 00:10:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|78
1689639300000|2023-07-18 00:15:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|25
1689639600000|2023-07-18 00:20:00|||||||||31
1689639900000|2023-07-18 00:25:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|55
1689640200000|2023-07-18 00:30:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|37
1689640500000|2023-07-18 00:35:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|86
1689640800000|2023-07-18 00:40:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|57
1689641100000|2023-07-18 00:45:00|13461.4|13457.4|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|89
1689641400000|2023-07-18 00:50:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|52
1689641700000|2023-07-18 00:55:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|10
1689642000000|2023-07-18 01:00:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|62
1689642300000|2023-07-18 01:05:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|30
1689642600000|2023-07-18 01:10:00|||||||||9
1689642900000|2023-07-18 01:15:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|52
1689643200000|2023-07-18 01:20:00|13452|13448|13453.6|13449.6|13455.1|13451.1|13448.9|13444.9|100
1689643500000|2023-07-18 01:25:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|55
1689643800000|2023-07-18 01:30:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13458.3|13454.3|87
1689644100000|2023-07-18 01:35:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|15
1689644400000|2023-07-18 01:40:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|28
1689644700000|2023-07-18 01:45:00|13458.3|13454.3|13456.7|13452.7|13458.3|13454.3|13453.6|13449.6|17
1689645000000|2023-07-18 01:50:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|9
1689645300000|2023-07-18 01:55:00|||||||||3
1689645600000|2023-07-18 02:00:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|53
1689645900000|2023-07-18 02:05:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|88
1689646200000|2023-07-18 02:10:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|57
1689646500000|2023-07-18 02:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|26
1689646800000|2023-07-18 02:20:00|||||||||17
1689647100000|2023-07-18 02:25:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|17
1689647400000|2023-07-18 02:30:00|||||||||36
1689647700000|2023-07-18 02:35:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|33
1689648000000|2023-07-18 02:40:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|44
1689648300000|2023-07-18 02:45:00|||||||||12
1689648600000|2023-07-18 02:50:00|||||||||5
1689648900000|2023-07-18 02:55:00|||||||||13
1689649200000|2023-07-18 03:00:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|25
1689649500000|2023-07-18 03:05:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|28
1689649800000|2023-07-18 03:10:00|13464.5|13460.5|13462.9|13458.9|13464.5|13460.5|13462.9|13458.9|35
1689650100000|2023-07-18 03:15:00|13461.4|13457.4|13462.9|13458.9|13462.9|13458.9|13461.4|13457.4|27
1689650400000|2023-07-18 03:20:00|||||||||4
1689650700000|2023-07-18 03:25:00|||||||||13
1689651000000|2023-07-18 03:30:00|||||||||12
1689651300000|2023-07-18 03:35:00|||||||||15
1689651600000|2023-07-18 03:40:00|13461.4|13457.4|13459.8|13455.8|13461.4|13457.4|13459.8|13455.8|22
1689651900000|2023-07-18 03:45:00|13461.4|13457.4|13459.8|13455.8|13461.4|13457.4|13459.8|13455.8|10
1689652200000|2023-07-18 03:50:00|||||||||9
1689652500000|2023-07-18 03:55:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|143
1689652800000|2023-07-18 04:00:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|19
1689653100000|2023-07-18 04:05:00|||||||||11
1689653400000|2023-07-18 04:10:00|||||||||8
1689653700000|2023-07-18 04:15:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|8
1689654000000|2023-07-18 04:20:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|42
1689654300000|2023-07-18 04:25:00|||||||||8
1689654600000|2023-07-18 04:30:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|15
1689654900000|2023-07-18 04:35:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|59
1689655200000|2023-07-18 04:40:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|24
1689655500000|2023-07-18 04:45:00|||||||||2
1689655800000|2023-07-18 04:50:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|44
1689656100000|2023-07-18 04:55:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|70
1689656700000|2023-07-18 05:05:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|31
1689657000000|2023-07-18 05:10:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|52
1689657300000|2023-07-18 05:15:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|29
1689657600000|2023-07-18 05:20:00|||||||||13
1689657900000|2023-07-18 05:25:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|48
1689658200000|2023-07-18 05:30:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|16
1689658500000|2023-07-18 05:35:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|21
1689658800000|2023-07-18 05:40:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13466.1|13462.1|50
1689659100000|2023-07-18 05:45:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|87
1689659400000|2023-07-18 05:50:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|41
1689659700000|2023-07-18 05:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|16
1689660000000|2023-07-18 06:00:00|13470.8|13466.8|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|111
1689660300000|2023-07-18 06:05:00|13477|13473|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|117
1689660600000|2023-07-18 06:10:00|13472.3|13468.3|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|65
1689660900000|2023-07-18 06:15:00|13467.6|13463.6|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|64
1689661200000|2023-07-18 06:20:00|13472.3|13468.3|13475.4|13471.4|13477|13473|13469.2|13465.2|70
1689661500000|2023-07-18 06:25:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|87
1689661800000|2023-07-18 06:30:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|88
1689662100000|2023-07-18 06:35:00|13473.9|13469.9|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|54
1689662400000|2023-07-18 06:40:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|23
1689662700000|2023-07-18 06:45:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|53
1689663000000|2023-07-18 06:50:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|260
1689663300000|2023-07-18 06:55:00|13491.1|13487.1|13500.4|13496.4|13500.4|13496.4|13487.9|13483.9|189
1689663600000|2023-07-18 07:00:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13500.4|13496.4|317
1689663900000|2023-07-18 07:05:00|13505.1|13501.1|13503.6|13499.6|13506.7|13502.7|13500.4|13496.4|110
1689664200000|2023-07-18 07:10:00|13500.4|13496.4|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|70
1689664500000|2023-07-18 07:15:00|13502|13498|13509.8|13505.8|13509.8|13505.8|13500.4|13496.4|212
1689664800000|2023-07-18 07:20:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|222
1689665100000|2023-07-18 07:25:00|13511.4|13507.4|13516.1|13512.1|13522.3|13518.3|13509.8|13505.8|265
1689665400000|2023-07-18 07:30:00|13517.6|13513.6|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|191
1689665700000|2023-07-18 07:35:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13506.7|13502.7|136
1689666000000|2023-07-18 07:40:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13506.7|13502.7|246
1689666300000|2023-07-18 07:45:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|93
1689666600000|2023-07-18 07:50:00|13528.6|13524.6|13537.9|13533.9|13541.1|13537.1|13519.2|13515.2|582
1689666900000|2023-07-18 07:55:00|13541.1|13537.1|13537.9|13533.9|13541.1|13537.1|13533.3|13529.3|487
1689667200000|2023-07-18 08:00:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13528.6|13524.6|426
1689667500000|2023-07-18 08:05:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|150
1689667800000|2023-07-18 08:10:00|13539.5|13535.5|13531.7|13527.7|13541.1|13537.1|13531.7|13527.7|121
1689668100000|2023-07-18 08:15:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|75
1689668400000|2023-07-18 08:20:00|13536.4|13532.4|13531.7|13527.7|13537.9|13533.9|13531.7|13527.7|101
1689668700000|2023-07-18 08:25:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|212
1689669000000|2023-07-18 08:30:00|13528.6|13524.6|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|635
1689669300000|2023-07-18 08:35:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|338
1689669600000|2023-07-18 08:40:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|143
1689669900000|2023-07-18 08:45:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|157
1689670200000|2023-07-18 08:50:00|13531.7|13527.7|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|193
1689670500000|2023-07-18 08:55:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|96
1689670800000|2023-07-18 09:00:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|240
1689671100000|2023-07-18 09:05:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|91
1689671400000|2023-07-18 09:10:00|13525.4|13521.4|13530.1|13526.1|13530.1|13526.1|13522.3|13518.3|145
1689671700000|2023-07-18 09:15:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|155
1689672000000|2023-07-18 09:20:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|70
1689672300000|2023-07-18 09:25:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|110
1689672600000|2023-07-18 09:30:00|13530.1|13526.1|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|34
1689672900000|2023-07-18 09:35:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|101
1689673200000|2023-07-18 09:40:00|13522.3|13518.3|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|138
1689673500000|2023-07-18 09:45:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|21
1689673800000|2023-07-18 09:50:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|45
1689674100000|2023-07-18 09:55:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|55
1689674400000|2023-07-18 10:00:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|117
1689674700000|2023-07-18 10:05:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|152
1689675000000|2023-07-18 10:10:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|168
1689675300000|2023-07-18 10:15:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|127
1689675600000|2023-07-18 10:20:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|30
1689675900000|2023-07-18 10:25:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|158
1689676200000|2023-07-18 10:30:00|13523.9|13519.9|13525.4|13521.4|13528.6|13524.6|13523.9|13519.9|90
1689676500000|2023-07-18 10:35:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13520.8|13516.8|60
1689676800000|2023-07-18 10:40:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|52
1689677100000|2023-07-18 10:45:00|13523.9|13519.9|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|56
1689677400000|2023-07-18 10:50:00|13516.1|13512.1|13517.6|13513.6|13519.2|13515.2|13516.1|13512.1|150
1689677700000|2023-07-18 10:55:00|13516.1|13512.1|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|96
1689678000000|2023-07-18 11:00:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|237
1689678300000|2023-07-18 11:05:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|78
1689678600000|2023-07-18 11:10:00|13519.2|13515.2|13522.3|13518.3|13523.9|13519.9|13519.2|13515.2|37
1689678900000|2023-07-18 11:15:00|13523.9|13519.9|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|148
1689679200000|2023-07-18 11:20:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|110
1689679500000|2023-07-18 11:25:00|13533.3|13529.3|13528.6|13524.6|13533.3|13529.3|13528.6|13524.6|138
1689679800000|2023-07-18 11:30:00|13530.1|13526.1|13519.2|13515.2|13531.7|13527.7|13519.2|13515.2|211
1689680100000|2023-07-18 11:35:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|253
1689680400000|2023-07-18 11:40:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|197
1689680700000|2023-07-18 11:45:00|13514.5|13510.5|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|347
1689681000000|2023-07-18 11:50:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|187
1689681300000|2023-07-18 11:55:00|13528.6|13524.6|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|519
1689681600000|2023-07-18 12:00:00|13523.9|13519.9|13531.7|13527.7|13537.9|13533.9|13522.3|13518.3|1160
1689681900000|2023-07-18 12:05:00|13534.8|13530.8|13550.4|13546.4|13553.6|13549.6|13534.8|13530.8|267
1689682200000|2023-07-18 12:10:00|13547.3|13543.3|13541.1|13537.1|13550.4|13546.4|13541.1|13537.1|739
1689682500000|2023-07-18 12:15:00|13539.5|13535.5|13525.4|13521.4|13541.1|13537.1|13522.3|13518.3|827
1689682800000|2023-07-18 12:20:00|13522.3|13518.3|13523.9|13519.9|13525.4|13521.4|13516.1|13512.1|741
1689683100000|2023-07-18 12:25:00|13525.4|13521.4|13517.6|13513.6|13525.4|13521.4|13516.1|13512.1|492
1689683400000|2023-07-18 12:30:00|13516.1|13512.1|13509.8|13505.8|13553.6|13549.6|13500.4|13496.4|2451
1689683700000|2023-07-18 12:35:00|13511.4|13507.4|13509.8|13505.8|13528.6|13524.6|13506.7|13502.7|1511
1689684000000|2023-07-18 12:40:00|13506.7|13502.7|13497.3|13493.3|13516.1|13512.1|13495.8|13491.8|1232
1689684300000|2023-07-18 12:45:00|13500.4|13496.4|13519.2|13515.2|13522.3|13518.3|13500.4|13496.4|935
1689684600000|2023-07-18 12:50:00|13522.3|13518.3|13531.7|13527.7|13537.9|13533.9|13519.2|13515.2|942
1689684900000|2023-07-18 12:55:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13522.3|13518.3|1084
1689685200000|2023-07-18 13:00:00|13536.4|13532.4|13519.2|13515.2|13541.1|13537.1|13506.7|13502.7|756
1689685500000|2023-07-18 13:05:00|13517.6|13513.6|13500.4|13496.4|13522.3|13518.3|13497.3|13493.3|707
1689685800000|2023-07-18 13:10:00|13503.6|13499.6|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|516
1689686100000|2023-07-18 13:15:00|13519.2|13515.2|13516.1|13512.1|13531.7|13527.7|13512.9|13508.9|1122
1689686400000|2023-07-18 13:20:00|13519.2|13515.2|13522.3|13518.3|13528.6|13524.6|13516.1|13512.1|423
1689686700000|2023-07-18 13:25:00|13525.4|13521.4|13506.7|13502.7|13525.4|13521.4|13497.3|13493.3|707
1689687000000|2023-07-18 13:30:00|13508.3|13504.3|13500.4|13496.4|13512.9|13508.9|13484.8|13480.8|1287
1689687300000|2023-07-18 13:35:00|13497.3|13493.3|13519.2|13515.2|13528.6|13524.6|13497.3|13493.3|1527
1689687600000|2023-07-18 13:40:00|13517.6|13513.6|13491.1|13487.1|13522.3|13518.3|13481.7|13477.7|1626
1689687900000|2023-07-18 13:45:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13483.3|13479.3|1116
1689688200000|2023-07-18 13:50:00|13495.8|13491.8|13497.3|13493.3|13500.4|13496.4|13478.6|13474.6|1170
1689688500000|2023-07-18 13:55:00|13500.4|13496.4|13509.8|13505.8|13512.9|13508.9|13494.2|13490.2|523
1689688800000|2023-07-18 14:00:00|13506.7|13502.7|13509.8|13505.8|13519.2|13515.2|13502|13498|723
1689689100000|2023-07-18 14:05:00|13506.7|13502.7|13511.4|13507.4|13516.1|13512.1|13506.7|13502.7|673
1689689400000|2023-07-18 14:10:00|13509.8|13505.8|13512.9|13508.9|13519.2|13515.2|13506.7|13502.7|886
1689689700000|2023-07-18 14:15:00|13509.8|13505.8|13519.2|13515.2|13525.4|13521.4|13509.8|13505.8|804
1689690000000|2023-07-18 14:20:00|13522.3|13518.3|13512.9|13508.9|13522.3|13518.3|13509.8|13505.8|685
1689690300000|2023-07-18 14:25:00|13509.8|13505.8|13525.4|13521.4|13531.7|13527.7|13509.8|13505.8|647
1689690600000|2023-07-18 14:30:00|13522.3|13518.3|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|444
1689690900000|2023-07-18 14:35:00|13528.6|13524.6|13525.4|13521.4|13537.9|13533.9|13525.4|13521.4|937
1689691200000|2023-07-18 14:40:00|13527|13523|13512.9|13508.9|13528.6|13524.6|13509.8|13505.8|867
1689691500000|2023-07-18 14:45:00|13509.8|13505.8|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|1236
1689691800000|2023-07-18 14:50:00|13523.9|13519.9|13519.2|13515.2|13528.6|13524.6|13516.1|13512.1|681
1689692100000|2023-07-18 14:55:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|427
1689692400000|2023-07-18 15:00:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|620
1689692700000|2023-07-18 15:05:00|13530.1|13526.1|13537.9|13533.9|13541.1|13537.1|13528.6|13524.6|576
1689693000000|2023-07-18 15:10:00|13534.8|13530.8|13528.6|13524.6|13544.2|13540.2|13525.4|13521.4|751
1689693300000|2023-07-18 15:15:00|13525.4|13521.4|13531.7|13527.7|13531.7|13527.7|13525.4|13521.4|491
1689693600000|2023-07-18 15:20:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13519.2|13515.2|1017
1689693900000|2023-07-18 15:25:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13522.3|13518.3|637
1689694200000|2023-07-18 15:30:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13512.9|13508.9|397
1689694500000|2023-07-18 15:35:00|13520.8|13516.8|13519.2|13515.2|13525.4|13521.4|13516.1|13512.1|541
1689694800000|2023-07-18 15:40:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|446
1689695100000|2023-07-18 15:45:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|490
1689695400000|2023-07-18 15:50:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13519.2|13515.2|316
1689695700000|2023-07-18 15:55:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|289
1689696000000|2023-07-18 16:00:00|13516.1|13512.1|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|432
1689696300000|2023-07-18 16:05:00|13512.9|13508.9|13525.4|13521.4|13528.6|13524.6|13512.9|13508.9|430
1689696600000|2023-07-18 16:10:00|13528.6|13524.6|13519.2|13515.2|13528.6|13524.6|13517.6|13513.6|182
1689696900000|2023-07-18 16:15:00|13522.3|13518.3|13516.1|13512.1|13522.3|13518.3|13512.9|13508.9|485
1689697200000|2023-07-18 16:20:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|322
1689697500000|2023-07-18 16:25:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|292
1689697800000|2023-07-18 16:30:00|13519.2|13515.2|13525.4|13521.4|13531.7|13527.7|13519.2|13515.2|406
1689698100000|2023-07-18 16:35:00|13528.6|13524.6|13516.1|13512.1|13528.6|13524.6|13516.1|13512.1|219
1689698400000|2023-07-18 16:40:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|687
1689698700000|2023-07-18 16:45:00|13509.8|13505.8|13500.4|13496.4|13509.8|13505.8|13497.3|13493.3|1029
1689699000000|2023-07-18 16:50:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|786
1689699300000|2023-07-18 16:55:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13500.4|13496.4|526
1689699600000|2023-07-18 17:00:00|13512.9|13508.9|13509.8|13505.8|13514.5|13510.5|13509.8|13505.8|454
1689699900000|2023-07-18 17:05:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|251
1689700200000|2023-07-18 17:10:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|312
1689700500000|2023-07-18 17:15:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|139
1689700800000|2023-07-18 17:20:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|236
1689701100000|2023-07-18 17:25:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|113
1689701400000|2023-07-18 17:30:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|161
1689701700000|2023-07-18 17:35:00|||||||||153
1689702000000|2023-07-18 17:40:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|400
1689702300000|2023-07-18 17:45:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|72
1689702600000|2023-07-18 17:50:00|13519.2|13515.2|13506.7|13502.7|13519.2|13515.2|13506.7|13502.7|210
1689702900000|2023-07-18 17:55:00|13508.3|13504.3|13516.1|13512.1|13517.6|13513.6|13508.3|13504.3|442
1689703200000|2023-07-18 18:00:00|13514.5|13510.5|13503.6|13499.6|13516.1|13512.1|13500.4|13496.4|562
1689703500000|2023-07-18 18:05:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|403
1689703800000|2023-07-18 18:10:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|195
1689704100000|2023-07-18 18:15:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|343
1689704400000|2023-07-18 18:20:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|229
1689704700000|2023-07-18 18:25:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|340
1689705000000|2023-07-18 18:30:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|129
1689705300000|2023-07-18 18:35:00|13512.9|13508.9|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|329
1689705600000|2023-07-18 18:40:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|330
1689705900000|2023-07-18 18:45:00|13514.5|13510.5|13509.8|13505.8|13514.5|13510.5|13503.6|13499.6|777
1689706200000|2023-07-18 18:50:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|339
1689706500000|2023-07-18 18:55:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|282
1689706800000|2023-07-18 19:00:00|13506.7|13502.7|13494.2|13490.2|13506.7|13502.7|13494.2|13490.2|600
1689707100000|2023-07-18 19:05:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|182
1689707400000|2023-07-18 19:10:00|13495.8|13491.8|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|403
1689707700000|2023-07-18 19:15:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|326
1689708000000|2023-07-18 19:20:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|240
1689708300000|2023-07-18 19:25:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|155
1689708600000|2023-07-18 19:30:00|13498.9|13494.9|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|268
1689708900000|2023-07-18 19:35:00|13503.6|13499.6|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|177
1689709200000|2023-07-18 19:40:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|370
1689709500000|2023-07-18 19:45:00|13500.4|13496.4|13503.6|13499.6|13509.8|13505.8|13500.4|13496.4|232
1689709800000|2023-07-18 19:50:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|656
1689710100000|2023-07-18 19:55:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|1815
1689710400000|2023-07-18 20:00:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13500.4|13496.4|1222
1689710700000|2023-07-18 20:05:00|13508.3|13504.3|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|863
1689711000000|2023-07-18 20:10:00|||||||||16
1689711300000|2023-07-18 20:15:00|13512.9|13508.9|13506.7|13502.7|13512.9|13508.9|13506.7|13502.7|290
1689711600000|2023-07-18 20:20:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13506.7|13502.7|360
1689711900000|2023-07-18 20:25:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|724
1689712200000|2023-07-18 20:30:00|13522.3|13518.3|13519.2|13515.2|13528.6|13524.6|13519.2|13515.2|791
1689712500000|2023-07-18 20:35:00|13517.6|13513.6|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|264
1689712800000|2023-07-18 20:40:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13508.3|13504.3|402
1689713100000|2023-07-18 20:45:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13508.3|13504.3|303
1689713400000|2023-07-18 20:50:00|13511.4|13507.4|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|196
1689713700000|2023-07-18 20:55:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|273
1689717600000|2023-07-18 22:00:00|13509.8|13505.8|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|59
1689717900000|2023-07-18 22:05:00|13516.1|13512.1|13516.1|13512.1|13517.6|13513.6|13516.1|13512.1|6
1689718200000|2023-07-18 22:10:00|13517.6|13513.6|13512.9|13508.9|13517.6|13513.6|13512.9|13508.9|17
1689718800000|2023-07-18 22:20:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|26
1689719100000|2023-07-18 22:25:00|13514.5|13510.5|13516.1|13512.1|13516.1|13512.1|13514.5|13510.5|3
1689719400000|2023-07-18 22:30:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|19
1689719700000|2023-07-18 22:35:00|13509.8|13505.8|13516.1|13512.1|13516.1|13512.1|13508.3|13504.3|126
1689720000000|2023-07-18 22:40:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|36
1689720300000|2023-07-18 22:45:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13509.8|13505.8|52
1689720600000|2023-07-18 22:50:00|||||||||1
1689720900000|2023-07-18 22:55:00|||||||||5
1689721200000|2023-07-18 23:00:00|||||||||10
1689721500000|2023-07-18 23:05:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|12
1689721800000|2023-07-18 23:10:00|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|13512.9|13508.9|5
1689722100000|2023-07-18 23:15:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|24
1689722400000|2023-07-18 23:20:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|6
1689722700000|2023-07-18 23:25:00|||||||||1
1689723000000|2023-07-18 23:30:00|||||||||9
1689723300000|2023-07-18 23:35:00|13503.6|13499.6|13503.6|13499.6|13505.1|13501.1|13503.6|13499.6|59
1689723600000|2023-07-18 23:40:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|15
1689724200000|2023-07-18 23:50:00|13503.6|13499.6|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|41
1689724500000|2023-07-18 23:55:00|||||||||3
1689724800000|2023-07-19 00:00:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|73
1689725100000|2023-07-19 00:05:00|13509.8|13505.8|13512.9|13508.9|13512.9|13508.9|13506.7|13502.7|32
1689725400000|2023-07-19 00:10:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|19
1689725700000|2023-07-19 00:15:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13508.3|13504.3|9
1689726000000|2023-07-19 00:20:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|59
1689726300000|2023-07-19 00:25:00|13512.9|13508.9|13516.1|13512.1|13517.6|13513.6|13512.9|13508.9|87
1689726600000|2023-07-19 00:30:00|13517.6|13513.6|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|122
1689726900000|2023-07-19 00:35:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|49
1689727200000|2023-07-19 00:40:00|13519.2|13515.2|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|20
1689727500000|2023-07-19 00:45:00|||||||||12
1689727800000|2023-07-19 00:50:00|||||||||1
1689728100000|2023-07-19 00:55:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13525.4|13521.4|107
1689728400000|2023-07-19 01:00:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|83
1689728700000|2023-07-19 01:05:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|35
1689729000000|2023-07-19 01:10:00|13517.6|13513.6|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|59
1689729300000|2023-07-19 01:15:00|13520.8|13516.8|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|22
1689729600000|2023-07-19 01:20:00|13520.8|13516.8|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|22
1689729900000|2023-07-19 01:25:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13519.2|13515.2|15
1689730200000|2023-07-19 01:30:00|13520.8|13516.8|13522.3|13518.3|13522.3|13518.3|13520.8|13516.8|15
1689730500000|2023-07-19 01:35:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|82
1689730800000|2023-07-19 01:40:00|13523.9|13519.9|13522.3|13518.3|13523.9|13519.9|13522.3|13518.3|17
1689731100000|2023-07-19 01:45:00|13523.9|13519.9|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|23
1689731400000|2023-07-19 01:50:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|29
1689731700000|2023-07-19 01:55:00|||||||||10
1689732000000|2023-07-19 02:00:00|13525.4|13521.4|13525.4|13521.4|13527|13523|13525.4|13521.4|23
1689732300000|2023-07-19 02:05:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|21
1689732600000|2023-07-19 02:10:00|13528.6|13524.6|13528.6|13524.6|13531.7|13527.7|13528.6|13524.6|57
1689732900000|2023-07-19 02:15:00|||||||||33
1689733200000|2023-07-19 02:20:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|21
1689733500000|2023-07-19 02:25:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|148
1689733800000|2023-07-19 02:30:00|||||||||29
1689734100000|2023-07-19 02:35:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|26
1689734400000|2023-07-19 02:40:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|75
1689734700000|2023-07-19 02:45:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|39
1689735000000|2023-07-19 02:50:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|36
1689735300000|2023-07-19 02:55:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|47
1689735600000|2023-07-19 03:00:00|13537.9|13533.9|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|74
1689735900000|2023-07-19 03:05:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|7
1689736200000|2023-07-19 03:10:00|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|13541.1|13537.1|17
1689736500000|2023-07-19 03:15:00|||||||||21
1689736800000|2023-07-19 03:20:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13541.1|13537.1|170
1689737100000|2023-07-19 03:25:00|13550.4|13546.4|13550.4|13546.4|13550.4|13546.4|13547.3|13543.3|54
1689737400000|2023-07-19 03:30:00|13548.9|13544.9|13547.3|13543.3|13550.4|13546.4|13547.3|13543.3|65
1689737700000|2023-07-19 03:35:00|13544.2|13540.2|13547.3|13543.3|13547.3|13543.3|13544.2|13540.2|47
1689738000000|2023-07-19 03:40:00|||||||||6
1689738300000|2023-07-19 03:45:00|13544.2|13540.2|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|50
1689738600000|2023-07-19 03:50:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|170
1689738900000|2023-07-19 03:55:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|15
1689739200000|2023-07-19 04:00:00|||||||||12
1689739500000|2023-07-19 04:05:00|||||||||25
1689739800000|2023-07-19 04:10:00|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|13534.8|13530.8|8
1689740100000|2023-07-19 04:15:00|||||||||7
1689740400000|2023-07-19 04:20:00|13536.4|13532.4|13541.1|13537.1|13541.1|13537.1|13534.8|13530.8|78
1689740700000|2023-07-19 04:25:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13536.4|13532.4|35
1689741000000|2023-07-19 04:30:00|||||||||2
1689741300000|2023-07-19 04:35:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|16
1689741600000|2023-07-19 04:40:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|18
1689741900000|2023-07-19 04:45:00|13534.8|13530.8|13531.7|13527.7|13534.8|13530.8|13531.7|13527.7|29
1689742200000|2023-07-19 04:50:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13531.7|13527.7|13
1689742500000|2023-07-19 04:55:00|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|13531.7|13527.7|8
1689742800000|2023-07-19 05:00:00|||||||||4
1689743100000|2023-07-19 05:05:00|13533.3|13529.3|13534.8|13530.8|13534.8|13530.8|13533.3|13529.3|27
1689743400000|2023-07-19 05:10:00|||||||||35
1689743700000|2023-07-19 05:15:00|||||||||19
1689744000000|2023-07-19 05:20:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|6
1689744300000|2023-07-19 05:25:00|13536.4|13532.4|13534.8|13530.8|13536.4|13532.4|13534.8|13530.8|8
1689744600000|2023-07-19 05:30:00|||||||||23
1689744900000|2023-07-19 05:35:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13531.7|13527.7|46
1689745200000|2023-07-19 05:40:00|13541.1|13537.1|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|110
1689745500000|2023-07-19 05:45:00|13541.1|13537.1|13541.1|13537.1|13544.2|13540.2|13541.1|13537.1|51
1689745800000|2023-07-19 05:50:00|13537.9|13533.9|13541.1|13537.1|13542.6|13538.6|13537.9|13533.9|53
1689746100000|2023-07-19 05:55:00|13542.6|13538.6|13534.8|13530.8|13542.6|13538.6|13534.8|13530.8|99
1689746400000|2023-07-19 06:00:00|13541.1|13537.1|13572.3|13568.3|13584.8|13580.8|13541.1|13537.1|1011
1689746700000|2023-07-19 06:05:00|13573.9|13569.9|13578.6|13574.6|13581.7|13577.7|13562.9|13558.9|278
1689747000000|2023-07-19 06:10:00|13575.4|13571.4|13569.2|13565.2|13583.3|13579.3|13566.1|13562.1|297
1689747300000|2023-07-19 06:15:00|13566.1|13562.1|13562.9|13558.9|13573.9|13569.9|13559.8|13555.8|235
1689747600000|2023-07-19 06:20:00|13561.4|13557.4|13578.6|13574.6|13578.6|13574.6|13559.8|13555.8|180
1689747900000|2023-07-19 06:25:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|155
1689748200000|2023-07-19 06:30:00|13580.1|13576.1|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|300
1689748500000|2023-07-19 06:35:00|13581.7|13577.7|13578.6|13574.6|13581.7|13577.7|13572.3|13568.3|343
1689748800000|2023-07-19 06:40:00|13575.4|13571.4|13566.1|13562.1|13575.4|13571.4|13562.9|13558.9|161
1689749100000|2023-07-19 06:45:00|13569.2|13565.2|13569.2|13565.2|13569.2|13565.2|13566.1|13562.1|95
1689749400000|2023-07-19 06:50:00|13570.8|13566.8|13575.4|13571.4|13575.4|13571.4|13566.1|13562.1|113
1689749700000|2023-07-19 06:55:00|13572.3|13568.3|13578.6|13574.6|13580.1|13576.1|13572.3|13568.3|135
1689750000000|2023-07-19 07:00:00|13581.7|13577.7|13591.1|13587.1|13592.6|13588.6|13578.6|13574.6|321
1689750300000|2023-07-19 07:05:00|13589.5|13585.5|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|252
1689750600000|2023-07-19 07:10:00|13587.9|13583.9|13595.8|13591.8|13602|13598|13587.9|13583.9|513
1689750900000|2023-07-19 07:15:00|13594.2|13590.2|13584.8|13580.8|13600.4|13596.4|13584.8|13580.8|356
1689751200000|2023-07-19 07:20:00|13581.7|13577.7|13581.7|13577.7|13583.3|13579.3|13578.6|13574.6|176
1689751500000|2023-07-19 07:25:00|13580.1|13576.1|13586.4|13582.4|13587.9|13583.9|13578.6|13574.6|63
1689751800000|2023-07-19 07:30:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|106
1689752100000|2023-07-19 07:35:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13578.6|13574.6|111
1689752400000|2023-07-19 07:40:00|13578.6|13574.6|13569.2|13565.2|13581.7|13577.7|13566.1|13562.1|386
1689752700000|2023-07-19 07:45:00|13570.8|13566.8|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|210
1689753000000|2023-07-19 07:50:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|389
1689753300000|2023-07-19 07:55:00|13572.3|13568.3|13566.1|13562.1|13573.9|13569.9|13566.1|13562.1|162
1689753600000|2023-07-19 08:00:00|13569.2|13565.2|13581.7|13577.7|13581.7|13577.7|13566.1|13562.1|174
1689753900000|2023-07-19 08:05:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|177
1689754200000|2023-07-19 08:10:00|13583.3|13579.3|13578.6|13574.6|13583.3|13579.3|13575.4|13571.4|116
1689754500000|2023-07-19 08:15:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|252
1689754800000|2023-07-19 08:20:00|13581.7|13577.7|13572.3|13568.3|13581.7|13577.7|13569.2|13565.2|575
1689755100000|2023-07-19 08:25:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|173
1689755400000|2023-07-19 08:30:00|13578.6|13574.6|13581.7|13577.7|13584.8|13580.8|13575.4|13571.4|173
1689755700000|2023-07-19 08:35:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13578.6|13574.6|66
1689756000000|2023-07-19 08:40:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|124
1689756300000|2023-07-19 08:45:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|60
1689756600000|2023-07-19 08:50:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13562.9|13558.9|131
1689756900000|2023-07-19 08:55:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|182
1689757200000|2023-07-19 09:00:00|13573.9|13569.9|13569.2|13565.2|13578.6|13574.6|13569.2|13565.2|245
1689757500000|2023-07-19 09:05:00|13572.3|13568.3|13569.2|13565.2|13572.3|13568.3|13569.2|13565.2|258
1689757800000|2023-07-19 09:10:00|13566.1|13562.1|13566.1|13562.1|13572.3|13568.3|13562.9|13558.9|244
1689758100000|2023-07-19 09:15:00|13562.9|13558.9|13566.1|13562.1|13569.2|13565.2|13559.8|13555.8|238
1689758400000|2023-07-19 09:20:00|13567.6|13563.6|13572.3|13568.3|13578.6|13574.6|13566.1|13562.1|246
1689758700000|2023-07-19 09:25:00|13569.2|13565.2|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|134
1689759000000|2023-07-19 09:30:00|13564.5|13560.5|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|212
1689759300000|2023-07-19 09:35:00|13567.6|13563.6|13562.9|13558.9|13569.2|13565.2|13562.9|13558.9|138
1689759600000|2023-07-19 09:40:00|13566.1|13562.1|13566.1|13562.1|13566.1|13562.1|13562.9|13558.9|111
1689759900000|2023-07-19 09:45:00|13564.5|13560.5|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|236
1689760200000|2023-07-19 09:50:00|13566.1|13562.1|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|225
1689760500000|2023-07-19 09:55:00|13558.3|13554.3|13559.8|13555.8|13562.9|13558.9|13556.7|13552.7|229
1689760800000|2023-07-19 10:00:00|13556.7|13552.7|13556.7|13552.7|13559.8|13555.8|13553.6|13549.6|222
1689761100000|2023-07-19 10:05:00|13553.6|13549.6|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|96
1689761400000|2023-07-19 10:10:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|113
1689761700000|2023-07-19 10:15:00|13567.6|13563.6|13569.2|13565.2|13573.9|13569.9|13566.1|13562.1|180
1689762000000|2023-07-19 10:20:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|68
1689762300000|2023-07-19 10:25:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|94
1689762600000|2023-07-19 10:30:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13569.2|13565.2|265
1689762900000|2023-07-19 10:35:00|13577|13573|13575.4|13571.4|13578.6|13574.6|13575.4|13571.4|89
1689763200000|2023-07-19 10:40:00|13572.3|13568.3|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|318
1689763500000|2023-07-19 10:45:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13572.3|13568.3|98
1689763800000|2023-07-19 10:50:00|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|13572.3|13568.3|72
1689764100000|2023-07-19 10:55:00|13575.4|13571.4|13578.6|13574.6|13578.6|13574.6|13572.3|13568.3|137
1689764400000|2023-07-19 11:00:00|13581.7|13577.7|13566.1|13562.1|13581.7|13577.7|13566.1|13562.1|309
1689764700000|2023-07-19 11:05:00|13562.9|13558.9|13553.6|13549.6|13562.9|13558.9|13547.3|13543.3|667
1689765000000|2023-07-19 11:10:00|13556.7|13552.7|13562.9|13558.9|13562.9|13558.9|13553.6|13549.6|427
1689765300000|2023-07-19 11:15:00|13559.8|13555.8|13559.8|13555.8|13562.9|13558.9|13553.6|13549.6|290
1689765600000|2023-07-19 11:20:00|13561.4|13557.4|13556.7|13552.7|13562.9|13558.9|13556.7|13552.7|145
1689765900000|2023-07-19 11:25:00|13559.8|13555.8|13562.9|13558.9|13562.9|13558.9|13556.7|13552.7|75
1689766200000|2023-07-19 11:30:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|141
1689766500000|2023-07-19 11:35:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|215
1689766800000|2023-07-19 11:40:00|13564.5|13560.5|13569.2|13565.2|13572.3|13568.3|13562.9|13558.9|248
1689767100000|2023-07-19 11:45:00|13572.3|13568.3|13575.4|13571.4|13575.4|13571.4|13569.2|13565.2|340
1689767400000|2023-07-19 11:50:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13572.3|13568.3|197
1689767700000|2023-07-19 11:55:00|13575.4|13571.4|13581.7|13577.7|13581.7|13577.7|13572.3|13568.3|433
1689768000000|2023-07-19 12:00:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13578.6|13574.6|650
1689768300000|2023-07-19 12:05:00|13586.4|13582.4|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|582
1689768600000|2023-07-19 12:10:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13587.9|13583.9|289
1689768900000|2023-07-19 12:15:00|13594.2|13590.2|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|547
1689769200000|2023-07-19 12:20:00|13587.9|13583.9|13597.3|13593.3|13603.6|13599.6|13587.9|13583.9|1335
1689769500000|2023-07-19 12:25:00|13594.2|13590.2|13587.9|13583.9|13597.3|13593.3|13587.9|13583.9|476
1689769800000|2023-07-19 12:30:00|13591.1|13587.1|13609.8|13605.8|13612.9|13608.9|13591.1|13587.1|1019
1689770100000|2023-07-19 12:35:00|13606.7|13602.7|13591.1|13587.1|13612.9|13608.9|13587.9|13583.9|1465
1689770400000|2023-07-19 12:40:00|13587.9|13583.9|13594.2|13590.2|13597.3|13593.3|13587.9|13583.9|495
1689770700000|2023-07-19 12:45:00|13591.1|13587.1|13575.4|13571.4|13594.2|13590.2|13572.3|13568.3|857
1689771000000|2023-07-19 12:50:00|13572.3|13568.3|13572.3|13568.3|13575.4|13571.4|13562.9|13558.9|855
1689771300000|2023-07-19 12:55:00|13569.2|13565.2|13562.9|13558.9|13575.4|13571.4|13559.8|13555.8|530
1689771600000|2023-07-19 13:00:00|13559.8|13555.8|13559.8|13555.8|13572.3|13568.3|13553.6|13549.6|692
1689771900000|2023-07-19 13:05:00|13556.7|13552.7|13559.8|13555.8|13566.1|13562.1|13553.6|13549.6|848
1689772200000|2023-07-19 13:10:00|13556.7|13552.7|13553.6|13549.6|13556.7|13552.7|13541.1|13537.1|737
1689772500000|2023-07-19 13:15:00|13555.1|13551.1|13544.2|13540.2|13556.7|13552.7|13544.2|13540.2|501
1689772800000|2023-07-19 13:20:00|13547.3|13543.3|13547.3|13543.3|13556.7|13552.7|13544.2|13540.2|460
1689773100000|2023-07-19 13:25:00|13550.4|13546.4|13528.6|13524.6|13550.4|13546.4|13528.6|13524.6|856
1689773400000|2023-07-19 13:30:00|13531.7|13527.7|13528.6|13524.6|13537.9|13533.9|13522.3|13518.3|840
1689773700000|2023-07-19 13:35:00|13531.7|13527.7|13550.4|13546.4|13550.4|13546.4|13528.6|13524.6|831
1689774000000|2023-07-19 13:40:00|13547.3|13543.3|13528.6|13524.6|13553.6|13549.6|13528.6|13524.6|854
1689774300000|2023-07-19 13:45:00|13531.7|13527.7|13516.1|13512.1|13531.7|13527.7|13506.7|13502.7|1050
1689774600000|2023-07-19 13:50:00|13514.5|13510.5|13525.4|13521.4|13528.6|13524.6|13509.8|13505.8|858
1689774900000|2023-07-19 13:55:00|13522.3|13518.3|13531.7|13527.7|13531.7|13527.7|13519.2|13515.2|487
1689775200000|2023-07-19 14:00:00|13530.1|13526.1|13531.7|13527.7|13531.7|13527.7|13517.6|13513.6|604
1689775500000|2023-07-19 14:05:00|13528.6|13524.6|13516.1|13512.1|13534.8|13530.8|13516.1|13512.1|571
1689775800000|2023-07-19 14:10:00|13512.9|13508.9|13503.6|13499.6|13519.2|13515.2|13500.4|13496.4|1436
1689776100000|2023-07-19 14:15:00|13500.4|13496.4|13519.2|13515.2|13519.2|13515.2|13497.3|13493.3|577
1689776400000|2023-07-19 14:20:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|701
1689776700000|2023-07-19 14:25:00|13512.9|13508.9|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|824
1689777000000|2023-07-19 14:30:00|13516.1|13512.1|13512.9|13508.9|13519.2|13515.2|13509.8|13505.8|644
1689777300000|2023-07-19 14:35:00|13516.1|13512.1|13528.6|13524.6|13533.3|13529.3|13512.9|13508.9|873
1689777600000|2023-07-19 14:40:00|13530.1|13526.1|13525.4|13521.4|13531.7|13527.7|13516.1|13512.1|620
1689777900000|2023-07-19 14:45:00|13522.3|13518.3|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|735
1689778200000|2023-07-19 14:50:00|13525.4|13521.4|13541.1|13537.1|13541.1|13537.1|13519.2|13515.2|1259
1689778500000|2023-07-19 14:55:00|13544.2|13540.2|13544.2|13540.2|13547.3|13543.3|13537.9|13533.9|1015
1689778800000|2023-07-19 15:00:00|13547.3|13543.3|13550.4|13546.4|13553.6|13549.6|13541.1|13537.1|1263
1689779100000|2023-07-19 15:05:00|13553.6|13549.6|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|922
1689779400000|2023-07-19 15:10:00|13553.6|13549.6|13559.8|13555.8|13566.1|13562.1|13553.6|13549.6|645
1689779700000|2023-07-19 15:15:00|13562.9|13558.9|13547.3|13543.3|13562.9|13558.9|13547.3|13543.3|561
1689780000000|2023-07-19 15:20:00|13550.4|13546.4|13537.9|13533.9|13550.4|13546.4|13537.9|13533.9|696
1689780300000|2023-07-19 15:25:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13528.6|13524.6|932
1689780600000|2023-07-19 15:30:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13522.3|13518.3|596
1689780900000|2023-07-19 15:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13519.2|13515.2|680
1689781200000|2023-07-19 15:40:00|13527|13523|13534.8|13530.8|13534.8|13530.8|13525.4|13521.4|492
1689781500000|2023-07-19 15:45:00|13537.9|13533.9|13541.1|13537.1|13544.2|13540.2|13531.7|13527.7|1044
1689781800000|2023-07-19 15:50:00|13544.2|13540.2|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|854
1689782100000|2023-07-19 15:55:00|13559.8|13555.8|13547.3|13543.3|13559.8|13555.8|13544.2|13540.2|1073
1689782400000|2023-07-19 16:00:00|13550.4|13546.4|13547.3|13543.3|13556.7|13552.7|13541.1|13537.1|921
1689782700000|2023-07-19 16:05:00|13544.2|13540.2|13562.9|13558.9|13566.1|13562.1|13544.2|13540.2|931
1689783000000|2023-07-19 16:10:00|13559.8|13555.8|13569.2|13565.2|13572.3|13568.3|13559.8|13555.8|799
1689783300000|2023-07-19 16:15:00|13572.3|13568.3|13581.7|13577.7|13581.7|13577.7|13569.2|13565.2|1077
1689783600000|2023-07-19 16:20:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13577|13573|458
1689783900000|2023-07-19 16:25:00|13584.8|13580.8|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|985
1689784200000|2023-07-19 16:30:00|13594.2|13590.2|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|1483
1689784500000|2023-07-19 16:35:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|991
1689784800000|2023-07-19 16:40:00|13606.7|13602.7|13609.8|13605.8|13612.9|13608.9|13606.7|13602.7|420
1689785100000|2023-07-19 16:45:00|13612.9|13608.9|13619.2|13615.2|13622.3|13618.3|13609.8|13605.8|987
1689785400000|2023-07-19 16:50:00|13616.1|13612.1|13609.8|13605.8|13619.2|13615.2|13606.7|13602.7|1655
1689785700000|2023-07-19 16:55:00|13606.7|13602.7|13603.6|13599.6|13612.9|13608.9|13600.4|13596.4|1609
1689786000000|2023-07-19 17:00:00|13600.4|13596.4|13591.1|13587.1|13609.8|13605.8|13591.1|13587.1|1038
1689786300000|2023-07-19 17:05:00|13589.5|13585.5|13600.4|13596.4|13606.7|13602.7|13587.9|13583.9|1162
1689786600000|2023-07-19 17:10:00|13603.6|13599.6|13594.2|13590.2|13606.7|13602.7|13591.1|13587.1|1211
1689786900000|2023-07-19 17:15:00|13595.8|13591.8|13597.3|13593.3|13603.6|13599.6|13594.2|13590.2|464
1689787200000|2023-07-19 17:20:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13598.9|13594.9|301
1689787500000|2023-07-19 17:25:00|13603.6|13599.6|13597.3|13593.3|13603.6|13599.6|13591.1|13587.1|450
1689787800000|2023-07-19 17:30:00|13600.4|13596.4|13606.7|13602.7|13609.8|13605.8|13600.4|13596.4|579
1689788100000|2023-07-19 17:35:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|740
1689788400000|2023-07-19 17:40:00|13603.6|13599.6|13606.7|13602.7|13609.8|13605.8|13603.6|13599.6|546
1689788700000|2023-07-19 17:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13606.7|13602.7|375
1689789000000|2023-07-19 17:50:00|13612.9|13608.9|13616.1|13612.1|13622.3|13618.3|13612.9|13608.9|614
1689789300000|2023-07-19 17:55:00|13614.5|13610.5|13619.2|13615.2|13619.2|13615.2|13612.9|13608.9|423
1689789600000|2023-07-19 18:00:00|13622.3|13618.3|13628.6|13624.6|13628.6|13624.6|13622.3|13618.3|717
1689789900000|2023-07-19 18:05:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13628.6|13624.6|412
1689790200000|2023-07-19 18:10:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13633.3|13629.3|834
1689790500000|2023-07-19 18:15:00|13634.8|13630.8|13644.2|13640.2|13644.2|13640.2|13634.8|13630.8|932
1689790800000|2023-07-19 18:20:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13637.9|13633.9|735
1689791100000|2023-07-19 18:25:00|13642.6|13638.6|13634.8|13630.8|13644.2|13640.2|13634.8|13630.8|798
1689791400000|2023-07-19 18:30:00|13636.4|13632.4|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|380
1689791700000|2023-07-19 18:35:00|13633.3|13629.3|13634.8|13630.8|13641.1|13637.1|13633.3|13629.3|924
1689792000000|2023-07-19 18:40:00|13631.7|13627.7|13637.9|13633.9|13641.1|13637.1|13631.7|13627.7|429
1689792300000|2023-07-19 18:45:00|13639.5|13635.5|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|396
1689792600000|2023-07-19 18:50:00|13637.9|13633.9|13641.1|13637.1|13644.2|13640.2|13631.7|13627.7|1077
1689792900000|2023-07-19 18:55:00|13644.2|13640.2|13647.3|13643.3|13647.3|13643.3|13641.1|13637.1|1436
1689793200000|2023-07-19 19:00:00|13645.8|13641.8|13650.4|13646.4|13650.4|13646.4|13641.1|13637.1|1021
1689793500000|2023-07-19 19:05:00|13652|13648|13650.4|13646.4|13653.6|13649.6|13647.3|13643.3|609
1689793800000|2023-07-19 19:10:00|13653.6|13649.6|13644.2|13640.2|13653.6|13649.6|13644.2|13640.2|667
1689794100000|2023-07-19 19:15:00|13645.8|13641.8|13641.1|13637.1|13647.3|13643.3|13637.9|13633.9|1018
1689794400000|2023-07-19 19:20:00|13639.5|13635.5|13644.2|13640.2|13644.2|13640.2|13637.9|13633.9|417
1689794700000|2023-07-19 19:25:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|475
1689795000000|2023-07-19 19:30:00|13644.2|13640.2|13647.3|13643.3|13650.4|13646.4|13644.2|13640.2|865
1689795300000|2023-07-19 19:35:00|13650.4|13646.4|13641.1|13637.1|13650.4|13646.4|13641.1|13637.1|349
1689795600000|2023-07-19 19:40:00|13644.2|13640.2|13641.1|13637.1|13644.2|13640.2|13641.1|13637.1|641
1689795900000|2023-07-19 19:45:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13634.8|13630.8|324
1689796200000|2023-07-19 19:50:00|13637.9|13633.9|13650.4|13646.4|13650.4|13646.4|13634.8|13630.8|746
1689796500000|2023-07-19 19:55:00|13647.3|13643.3|13656.7|13652.7|13656.7|13652.7|13644.2|13640.2|2543
1689796800000|2023-07-19 20:00:00|13653.6|13649.6|13650.4|13646.4|13656.7|13652.7|13647.3|13643.3|1199
1689797100000|2023-07-19 20:05:00|13647.3|13643.3|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|275
1689797400000|2023-07-19 20:10:00|13648.9|13644.9|13650.4|13646.4|13650.4|13646.4|13647.3|13643.3|495
1689797700000|2023-07-19 20:15:00|13647.3|13643.3|13644.2|13640.2|13647.3|13643.3|13641.1|13637.1|526
1689798000000|2023-07-19 20:20:00|13641.1|13637.1|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|205
1689798300000|2023-07-19 20:25:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|162
1689798600000|2023-07-19 20:30:00|13634.8|13630.8|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|673
1689798900000|2023-07-19 20:35:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|119
1689799200000|2023-07-19 20:40:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|450
1689799500000|2023-07-19 20:45:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|346
1689799800000|2023-07-19 20:50:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|752
1689800100000|2023-07-19 20:55:00|13639.5|13635.5|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|304
1689804000000|2023-07-19 22:00:00|13631.7|13627.7|13634.8|13630.8|13637.9|13633.9|13631.7|13627.7|83
1689804300000|2023-07-19 22:05:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|59
1689804600000|2023-07-19 22:10:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13634.8|13630.8|70
1689804900000|2023-07-19 22:15:00|||||||||29
1689805200000|2023-07-19 22:20:00|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|13641.1|13637.1|20
1689805500000|2023-07-19 22:25:00|13637.9|13633.9|13641.1|13637.1|13641.1|13637.1|13637.9|13633.9|37
1689805800000|2023-07-19 22:30:00|13637.9|13633.9|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|8
1689806100000|2023-07-19 22:35:00|13641.1|13637.1|13637.9|13633.9|13641.1|13637.1|13637.9|13633.9|36
1689806400000|2023-07-19 22:40:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|5
1689806700000|2023-07-19 22:45:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|14
1689807000000|2023-07-19 22:50:00|||||||||1
1689807300000|2023-07-19 22:55:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13633.3|13629.3|8
1689807600000|2023-07-19 23:00:00|||||||||30
1689807900000|2023-07-19 23:05:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|21
1689808200000|2023-07-19 23:10:00|13636.4|13632.4|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|71
1689808500000|2023-07-19 23:15:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|9
1689809100000|2023-07-19 23:25:00|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|13631.7|13627.7|18
1689809400000|2023-07-19 23:30:00|13633.3|13629.3|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|45
1689809700000|2023-07-19 23:35:00|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|13634.8|13630.8|19
1689810000000|2023-07-19 23:40:00|13637.9|13633.9|13634.8|13630.8|13637.9|13633.9|13634.8|13630.8|33
1689810300000|2023-07-19 23:45:00|13633.3|13629.3|13631.7|13627.7|13633.3|13629.3|13630.1|13626.1|45
1689810600000|2023-07-19 23:50:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|16
1689810900000|2023-07-19 23:55:00|||||||||10
1689811200000|2023-07-20 00:00:00|13633.3|13629.3|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|36
1689811500000|2023-07-20 00:05:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|50
1689811800000|2023-07-20 00:10:00|13631.7|13627.7|13634.8|13630.8|13634.8|13630.8|13631.7|13627.7|68
1689812100000|2023-07-20 00:15:00|13633.3|13629.3|13637.9|13633.9|13637.9|13633.9|13631.7|13627.7|32
1689812400000|2023-07-20 00:20:00|13636.4|13632.4|13634.8|13630.8|13636.4|13632.4|13634.8|13630.8|38
1689812700000|2023-07-20 00:25:00|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|13637.9|13633.9|6
1689813000000|2023-07-20 00:30:00|13639.5|13635.5|13641.1|13637.1|13644.2|13640.2|13637.9|13633.9|59
1689813300000|2023-07-20 00:35:00|13644.2|13640.2|13637.9|13633.9|13644.2|13640.2|13637.9|13633.9|52
1689813600000|2023-07-20 00:40:00|13634.8|13630.8|13633.3|13629.3|13634.8|13630.8|13631.7|13627.7|53
1689813900000|2023-07-20 00:45:00|13634.8|13630.8|13631.7|13627.7|13634.8|13630.8|13631.7|13627.7|21
1689814200000|2023-07-20 00:50:00|||||||||1
1689814500000|2023-07-20 00:55:00|13628.6|13624.6|13628.6|13624.6|13628.6|13624.6|13627|13623|101
1689814800000|2023-07-20 01:00:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|40
1689815100000|2023-07-20 01:05:00|13627|13623|13628.6|13624.6|13628.6|13624.6|13625.4|13621.4|74
1689815400000|2023-07-20 01:10:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|86
1689815700000|2023-07-20 01:15:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|59
1689816000000|2023-07-20 01:20:00|13625.4|13621.4|13622.3|13618.3|13625.4|13621.4|13622.3|13618.3|30
1689816300000|2023-07-20 01:25:00|13625.4|13621.4|13628.6|13624.6|13630.1|13626.1|13622.3|13618.3|50
1689816600000|2023-07-20 01:30:00|13625.4|13621.4|13625.4|13621.4|13625.4|13621.4|13616.1|13612.1|172
1689816900000|2023-07-20 01:35:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13622.3|13618.3|45
1689817200000|2023-07-20 01:40:00|13623.9|13619.9|13619.2|13615.2|13625.4|13621.4|13619.2|13615.2|81
1689817500000|2023-07-20 01:45:00|13620.8|13616.8|13625.4|13621.4|13625.4|13621.4|13619.2|13615.2|73
1689817800000|2023-07-20 01:50:00|13627|13623|13625.4|13621.4|13628.6|13624.6|13625.4|13621.4|37
1689818100000|2023-07-20 01:55:00|||||||||11
1689818400000|2023-07-20 02:00:00|13623.9|13619.9|13616.1|13612.1|13625.4|13621.4|13616.1|13612.1|148
1689818700000|2023-07-20 02:05:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|16
1689819000000|2023-07-20 02:10:00|13619.2|13615.2|13616.1|13612.1|13619.2|13615.2|13616.1|13612.1|63
1689819300000|2023-07-20 02:15:00|13619.2|13615.2|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|68
1689819600000|2023-07-20 02:20:00|13616.1|13612.1|13619.2|13615.2|13619.2|13615.2|13616.1|13612.1|27
1689819900000|2023-07-20 02:25:00|13622.3|13618.3|13622.3|13618.3|13622.3|13618.3|13619.2|13615.2|43
1689820200000|2023-07-20 02:30:00|13619.2|13615.2|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|36
1689820500000|2023-07-20 02:35:00|13620.8|13616.8|13619.2|13615.2|13622.3|13618.3|13619.2|13615.2|27
1689820800000|2023-07-20 02:40:00|||||||||6
1689821100000|2023-07-20 02:45:00|13609.8|13605.8|13616.1|13612.1|13616.1|13612.1|13609.8|13605.8|161
1689821400000|2023-07-20 02:50:00|13612.9|13608.9|13606.7|13602.7|13612.9|13608.9|13606.7|13602.7|131
1689821700000|2023-07-20 02:55:00|13608.3|13604.3|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|105
1689822000000|2023-07-20 03:00:00|13600.4|13596.4|13600.4|13596.4|13600.4|13596.4|13597.3|13593.3|56
1689822300000|2023-07-20 03:05:00|13603.6|13599.6|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|75
1689822600000|2023-07-20 03:10:00|||||||||64
1689822900000|2023-07-20 03:15:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|65
1689823200000|2023-07-20 03:20:00|13606.7|13602.7|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|141
1689823500000|2023-07-20 03:25:00|13600.4|13596.4|13603.6|13599.6|13606.7|13602.7|13600.4|13596.4|53
1689823800000|2023-07-20 03:30:00|||||||||31
1689824100000|2023-07-20 03:35:00|13605.1|13601.1|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|37
1689824400000|2023-07-20 03:40:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13600.4|13596.4|86
1689824700000|2023-07-20 03:45:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13602|13598|65
1689825000000|2023-07-20 03:50:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|16
1689825300000|2023-07-20 03:55:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|30
1689825600000|2023-07-20 04:00:00|||||||||17
1689825900000|2023-07-20 04:05:00|||||||||6
1689826200000|2023-07-20 04:10:00|||||||||9
1689826500000|2023-07-20 04:15:00|||||||||20
1689826800000|2023-07-20 04:20:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13
1689827100000|2023-07-20 04:25:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|43
1689827400000|2023-07-20 04:30:00|||||||||6
1689827700000|2023-07-20 04:35:00|13609.8|13605.8|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|65
1689828000000|2023-07-20 04:40:00|13605.1|13601.1|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|43
1689828300000|2023-07-20 04:45:00|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|13609.8|13605.8|25
1689828600000|2023-07-20 04:50:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|27
1689828900000|2023-07-20 04:55:00|||||||||7
1689829200000|2023-07-20 05:00:00|||||||||40
1689829500000|2023-07-20 05:05:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|62
1689829800000|2023-07-20 05:10:00|||||||||5
1689830100000|2023-07-20 05:15:00|13605.1|13601.1|13603.6|13599.6|13605.1|13601.1|13603.6|13599.6|14
1689830400000|2023-07-20 05:20:00|||||||||10
1689830700000|2023-07-20 05:25:00|||||||||16
1689831000000|2023-07-20 05:30:00|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|13606.7|13602.7|28
1689831300000|2023-07-20 05:35:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13603.6|13599.6|70
1689831600000|2023-07-20 05:40:00|||||||||4
1689831900000|2023-07-20 05:45:00|13605.1|13601.1|13600.4|13596.4|13606.7|13602.7|13600.4|13596.4|34
1689832200000|2023-07-20 05:50:00|13602|13598|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|15
1689832500000|2023-07-20 05:55:00|13602|13598|13603.6|13599.6|13603.6|13599.6|13602|13598|16
1689832800000|2023-07-20 06:00:00|13606.7|13602.7|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|105
1689833100000|2023-07-20 06:05:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|75
1689833400000|2023-07-20 06:10:00|13608.3|13604.3|13606.7|13602.7|13609.8|13605.8|13606.7|13602.7|103
1689833700000|2023-07-20 06:15:00|13609.8|13605.8|13603.6|13599.6|13609.8|13605.8|13602|13598|193
1689834000000|2023-07-20 06:20:00|13602|13598|13603.6|13599.6|13606.7|13602.7|13602|13598|62
1689834300000|2023-07-20 06:25:00|||||||||3
1689834600000|2023-07-20 06:30:00|13602|13598|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|195
1689834900000|2023-07-20 06:35:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13603.6|13599.6|53
1689835200000|2023-07-20 06:40:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13597.3|13593.3|144
1689835500000|2023-07-20 06:45:00|13600.4|13596.4|13603.6|13599.6|13603.6|13599.6|13597.3|13593.3|40
1689835800000|2023-07-20 06:50:00|13600.4|13596.4|13600.4|13596.4|13603.6|13599.6|13600.4|13596.4|37
1689836100000|2023-07-20 06:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13602|13598|158
1689836400000|2023-07-20 07:00:00|13606.7|13602.7|13619.2|13615.2|13622.3|13618.3|13606.7|13602.7|428
1689836700000|2023-07-20 07:05:00|13622.3|13618.3|13612.9|13608.9|13628.6|13624.6|13612.9|13608.9|492
1689837000000|2023-07-20 07:10:00|13616.1|13612.1|13609.8|13605.8|13622.3|13618.3|13609.8|13605.8|247
1689837300000|2023-07-20 07:15:00|13606.7|13602.7|13587.9|13583.9|13606.7|13602.7|13581.7|13577.7|865
1689837600000|2023-07-20 07:20:00|13586.4|13582.4|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|285
1689837900000|2023-07-20 07:25:00|13578.6|13574.6|13578.6|13574.6|13584.8|13580.8|13572.3|13568.3|592
1689838200000|2023-07-20 07:30:00|13580.1|13576.1|13580.1|13576.1|13584.8|13580.8|13575.4|13571.4|268
1689838500000|2023-07-20 07:35:00|13581.7|13577.7|13578.6|13574.6|13584.8|13580.8|13578.6|13574.6|146
1689838800000|2023-07-20 07:40:00|13575.4|13571.4|13572.3|13568.3|13577|13573|13569.2|13565.2|110
1689839100000|2023-07-20 07:45:00|13569.2|13565.2|13572.3|13568.3|13575.4|13571.4|13569.2|13565.2|273
1689839400000|2023-07-20 07:50:00|13573.9|13569.9|13577|13573|13578.6|13574.6|13569.2|13565.2|167
1689839700000|2023-07-20 07:55:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|160
1689840000000|2023-07-20 08:00:00|13578.6|13574.6|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|266
1689840300000|2023-07-20 08:05:00|13578.6|13574.6|13569.2|13565.2|13578.6|13574.6|13566.1|13562.1|145
1689840600000|2023-07-20 08:10:00|13570.8|13566.8|13578.6|13574.6|13578.6|13574.6|13569.2|13565.2|107
1689840900000|2023-07-20 08:15:00|13580.1|13576.1|13575.4|13571.4|13580.1|13576.1|13572.3|13568.3|108
1689841200000|2023-07-20 08:20:00|13578.6|13574.6|13578.6|13574.6|13581.7|13577.7|13575.4|13571.4|188
1689841500000|2023-07-20 08:25:00|13580.1|13576.1|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|145
1689841800000|2023-07-20 08:30:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|187
1689842100000|2023-07-20 08:35:00|13587.9|13583.9|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|121
1689842400000|2023-07-20 08:40:00|13592.6|13588.6|13587.9|13583.9|13592.6|13588.6|13587.9|13583.9|89
1689842700000|2023-07-20 08:45:00|13591.1|13587.1|13584.8|13580.8|13591.1|13587.1|13584.8|13580.8|140
1689843000000|2023-07-20 08:50:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|113
1689843300000|2023-07-20 08:55:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|127
1689843600000|2023-07-20 09:00:00|13581.7|13577.7|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|120
1689843900000|2023-07-20 09:05:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|64
1689844200000|2023-07-20 09:10:00|13586.4|13582.4|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|51
1689844500000|2023-07-20 09:15:00|||||||||34
1689844800000|2023-07-20 09:20:00|13587.9|13583.9|13584.8|13580.8|13587.9|13583.9|13584.8|13580.8|41
1689845100000|2023-07-20 09:25:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|63
1689845400000|2023-07-20 09:30:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|62
1689845700000|2023-07-20 09:35:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|65
1689846000000|2023-07-20 09:40:00|13591.1|13587.1|13587.9|13583.9|13591.1|13587.1|13587.9|13583.9|192
1689846300000|2023-07-20 09:45:00|13584.8|13580.8|13584.8|13580.8|13584.8|13580.8|13581.7|13577.7|91
1689846600000|2023-07-20 09:50:00|13587.9|13583.9|13578.6|13574.6|13587.9|13583.9|13575.4|13571.4|159
1689846900000|2023-07-20 09:55:00|13575.4|13571.4|13575.4|13571.4|13578.6|13574.6|13572.3|13568.3|270
1689847200000|2023-07-20 10:00:00|13578.6|13574.6|13581.7|13577.7|13581.7|13577.7|13575.4|13571.4|78
1689847500000|2023-07-20 10:05:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|173
1689847800000|2023-07-20 10:10:00|13587.9|13583.9|13587.9|13583.9|13591.1|13587.1|13584.8|13580.8|179
1689848100000|2023-07-20 10:15:00|13591.1|13587.1|13591.1|13587.1|13591.1|13587.1|13587.9|13583.9|189
1689848400000|2023-07-20 10:20:00|13587.9|13583.9|13587.9|13583.9|13587.9|13583.9|13586.4|13582.4|68
1689848700000|2023-07-20 10:25:00|13589.5|13585.5|13600.4|13596.4|13600.4|13596.4|13587.9|13583.9|173
1689849000000|2023-07-20 10:30:00|13598.9|13594.9|13597.3|13593.3|13600.4|13596.4|13594.2|13590.2|450
1689849300000|2023-07-20 10:35:00|13594.2|13590.2|13591.1|13587.1|13597.3|13593.3|13591.1|13587.1|226
1689849600000|2023-07-20 10:40:00|13587.9|13583.9|13581.7|13577.7|13594.2|13590.2|13581.7|13577.7|380
1689849900000|2023-07-20 10:45:00|13578.6|13574.6|13584.8|13580.8|13584.8|13580.8|13578.6|13574.6|570
1689850200000|2023-07-20 10:50:00|13587.9|13583.9|13581.7|13577.7|13587.9|13583.9|13581.7|13577.7|229
1689850500000|2023-07-20 10:55:00|13583.3|13579.3|13584.8|13580.8|13584.8|13580.8|13583.3|13579.3|161
1689850800000|2023-07-20 11:00:00|13581.7|13577.7|13581.7|13577.7|13584.8|13580.8|13578.6|13574.6|403
1689851100000|2023-07-20 11:05:00|13584.8|13580.8|13584.8|13580.8|13587.9|13583.9|13581.7|13577.7|348
1689851400000|2023-07-20 11:10:00|13587.9|13583.9|13591.1|13587.1|13594.2|13590.2|13584.8|13580.8|196
1689851700000|2023-07-20 11:15:00|13589.5|13585.5|13594.2|13590.2|13594.2|13590.2|13584.8|13580.8|264
1689852000000|2023-07-20 11:20:00|13591.1|13587.1|13591.1|13587.1|13594.2|13590.2|13591.1|13587.1|88
1689852300000|2023-07-20 11:25:00|13592.6|13588.6|13597.3|13593.3|13600.4|13596.4|13591.1|13587.1|285
1689852600000|2023-07-20 11:30:00|13595.8|13591.8|13600.4|13596.4|13600.4|13596.4|13594.2|13590.2|163
1689852900000|2023-07-20 11:35:00|13602|13598|13609.8|13605.8|13609.8|13605.8|13600.4|13596.4|370
1689853200000|2023-07-20 11:40:00|13606.7|13602.7|13606.7|13602.7|13616.1|13612.1|13603.6|13599.6|525
1689853500000|2023-07-20 11:45:00|13603.6|13599.6|13597.3|13593.3|13606.7|13602.7|13594.2|13590.2|390
1689853800000|2023-07-20 11:50:00|13598.9|13594.9|13606.7|13602.7|13606.7|13602.7|13594.2|13590.2|483
1689854100000|2023-07-20 11:55:00|13603.6|13599.6|13603.6|13599.6|13606.7|13602.7|13603.6|13599.6|515
1689854400000|2023-07-20 12:00:00|13606.7|13602.7|13600.4|13596.4|13606.7|13602.7|13598.9|13594.9|409
1689854700000|2023-07-20 12:05:00|13603.6|13599.6|13606.7|13602.7|13606.7|13602.7|13600.4|13596.4|861
1689855000000|2023-07-20 12:10:00|13602|13598|13597.3|13593.3|13602|13598|13594.2|13590.2|642
1689855300000|2023-07-20 12:15:00|13600.4|13596.4|13597.3|13593.3|13603.6|13599.6|13597.3|13593.3|512
1689855600000|2023-07-20 12:20:00|13600.4|13596.4|13581.7|13577.7|13600.4|13596.4|13580.1|13576.1|1153
1689855900000|2023-07-20 12:25:00|13580.1|13576.1|13591.1|13587.1|13594.2|13590.2|13580.1|13576.1|773
1689856200000|2023-07-20 12:30:00|13575.4|13571.4|13562.9|13558.9|13581.7|13577.7|13553.6|13549.6|1648
1689856500000|2023-07-20 12:35:00|13566.1|13562.1|13562.9|13558.9|13581.7|13577.7|13559.8|13555.8|1314
1689856800000|2023-07-20 12:40:00|13561.4|13557.4|13553.6|13549.6|13569.2|13565.2|13544.2|13540.2|1214
1689857100000|2023-07-20 12:45:00|13552|13548|13553.6|13549.6|13559.8|13555.8|13547.3|13543.3|764
1689857400000|2023-07-20 12:50:00|13556.7|13552.7|13566.1|13562.1|13569.2|13565.2|13556.7|13552.7|803
1689857700000|2023-07-20 12:55:00|13562.9|13558.9|13562.9|13558.9|13572.3|13568.3|13559.8|13555.8|958
1689858000000|2023-07-20 13:00:00|13559.8|13555.8|13553.6|13549.6|13569.2|13565.2|13550.4|13546.4|1020
1689858300000|2023-07-20 13:05:00|13550.4|13546.4|13541.1|13537.1|13553.6|13549.6|13531.7|13527.7|928
1689858600000|2023-07-20 13:10:00|13537.9|13533.9|13544.2|13540.2|13547.3|13543.3|13534.8|13530.8|748
1689858900000|2023-07-20 13:15:00|13542.6|13538.6|13547.3|13543.3|13556.7|13552.7|13541.1|13537.1|783
1689859200000|2023-07-20 13:20:00|13550.4|13546.4|13556.7|13552.7|13556.7|13552.7|13544.2|13540.2|248
1689859500000|2023-07-20 13:25:00|13553.6|13549.6|13556.7|13552.7|13562.9|13558.9|13553.6|13549.6|626
1689859800000|2023-07-20 13:30:00|13553.6|13549.6|13556.7|13552.7|13566.1|13562.1|13550.4|13546.4|723
1689860100000|2023-07-20 13:35:00|13559.8|13555.8|13516.1|13512.1|13559.8|13555.8|13512.9|13508.9|1509
1689860400000|2023-07-20 13:40:00|13512.9|13508.9|13525.4|13521.4|13531.7|13527.7|13509.8|13505.8|1134
1689860700000|2023-07-20 13:45:00|13527|13523|13522.3|13518.3|13531.7|13527.7|13522.3|13518.3|660
1689861000000|2023-07-20 13:50:00|13519.2|13515.2|13522.3|13518.3|13528.6|13524.6|13516.1|13512.1|655
1689861300000|2023-07-20 13:55:00|13519.2|13515.2|13525.4|13521.4|13528.6|13524.6|13516.1|13512.1|1375
1689861600000|2023-07-20 14:00:00|13531.7|13527.7|13528.6|13524.6|13533.3|13529.3|13525.4|13521.4|1018
1689861900000|2023-07-20 14:05:00|13531.7|13527.7|13491.1|13487.1|13531.7|13527.7|13491.1|13487.1|1882
1689862200000|2023-07-20 14:10:00|13494.2|13490.2|13500.4|13496.4|13503.6|13499.6|13491.1|13487.1|1662
1689862500000|2023-07-20 14:15:00|13497.3|13493.3|13492.6|13488.6|13497.3|13493.3|13486.4|13482.4|1367
1689862800000|2023-07-20 14:20:00|13491.1|13487.1|13506.7|13502.7|13506.7|13502.7|13491.1|13487.1|693
1689863100000|2023-07-20 14:25:00|13503.6|13499.6|13506.7|13502.7|13512.9|13508.9|13500.4|13496.4|695
1689863400000|2023-07-20 14:30:00|13509.8|13505.8|13506.7|13502.7|13509.8|13505.8|13494.2|13490.2|902
1689863700000|2023-07-20 14:35:00|13508.3|13504.3|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|970
1689864000000|2023-07-20 14:40:00|13505.1|13501.1|13505.1|13501.1|13506.7|13502.7|13500.4|13496.4|616
1689864300000|2023-07-20 14:45:00|13503.6|13499.6|13497.3|13493.3|13512.9|13508.9|13497.3|13493.3|658
1689864600000|2023-07-20 14:50:00|13500.4|13496.4|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|658
1689864900000|2023-07-20 14:55:00|13497.3|13493.3|13491.1|13487.1|13503.6|13499.6|13491.1|13487.1|1147
1689865200000|2023-07-20 15:00:00|13489.5|13485.5|13478.6|13474.6|13491.1|13487.1|13478.6|13474.6|949
1689865500000|2023-07-20 15:05:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|943
1689865800000|2023-07-20 15:10:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|838
1689866100000|2023-07-20 15:15:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|771
1689866400000|2023-07-20 15:20:00|13473.9|13469.9|13478.6|13474.6|13484.8|13480.8|13472.3|13468.3|1136
1689866700000|2023-07-20 15:25:00|13477|13473|13472.3|13468.3|13478.6|13474.6|13466.1|13462.1|1230
1689867000000|2023-07-20 15:30:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|853
1689867300000|2023-07-20 15:35:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|722
1689867600000|2023-07-20 15:40:00|13481.7|13477.7|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|622
1689867900000|2023-07-20 15:45:00|13469.2|13465.2|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|469
1689868200000|2023-07-20 15:50:00|13456.7|13452.7|13462.9|13458.9|13469.2|13465.2|13456.7|13452.7|1291
1689868500000|2023-07-20 15:55:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|674
1689868800000|2023-07-20 16:00:00|13459.8|13455.8|13472.3|13468.3|13472.3|13468.3|13459.8|13455.8|880
1689869100000|2023-07-20 16:05:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13464.5|13460.5|380
1689869400000|2023-07-20 16:10:00|13466.1|13462.1|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|890
1689869700000|2023-07-20 16:15:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|464
1689870000000|2023-07-20 16:20:00|13469.2|13465.2|13456.7|13452.7|13469.2|13465.2|13453.6|13449.6|935
1689870300000|2023-07-20 16:25:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|473
1689870600000|2023-07-20 16:30:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|494
1689870900000|2023-07-20 16:35:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|541
1689871200000|2023-07-20 16:40:00|13456.7|13452.7|13450.4|13446.4|13462.9|13458.9|13447.3|13443.3|512
1689871500000|2023-07-20 16:45:00|13452|13448|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|995
1689871800000|2023-07-20 16:50:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|435
1689872100000|2023-07-20 16:55:00|13447.3|13443.3|13434.8|13430.8|13447.3|13443.3|13434.8|13430.8|858
1689872400000|2023-07-20 17:00:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13434.8|13430.8|835
1689872700000|2023-07-20 17:05:00|13447.3|13443.3|13434.8|13430.8|13447.3|13443.3|13431.7|13427.7|847
1689873000000|2023-07-20 17:10:00|13437.9|13433.9|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|347
1689873300000|2023-07-20 17:15:00|13430.1|13426.1|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|465
1689873600000|2023-07-20 17:20:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|426
1689873900000|2023-07-20 17:25:00|13444.2|13440.2|13453.6|13449.6|13456.7|13452.7|13441.1|13437.1|1030
1689874200000|2023-07-20 17:30:00|13450.4|13446.4|13456.7|13452.7|13462.9|13458.9|13447.3|13443.3|1338
1689874500000|2023-07-20 17:35:00|13453.6|13449.6|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|314
1689874800000|2023-07-20 17:40:00|13452|13448|13459.8|13455.8|13466.1|13462.1|13452|13448|908
1689875100000|2023-07-20 17:45:00|13462.9|13458.9|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|634
1689875400000|2023-07-20 17:50:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|901
1689875700000|2023-07-20 17:55:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|454
1689876000000|2023-07-20 18:00:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13469.2|13465.2|586
1689876300000|2023-07-20 18:05:00|13473.9|13469.9|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|301
1689876600000|2023-07-20 18:10:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|522
1689876900000|2023-07-20 18:15:00|13473.9|13469.9|13478.6|13474.6|13484.8|13480.8|13472.3|13468.3|990
1689877200000|2023-07-20 18:20:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13469.2|13465.2|455
1689877500000|2023-07-20 18:25:00|13475.4|13471.4|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|607
1689877800000|2023-07-20 18:30:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|350
1689878100000|2023-07-20 18:35:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|268
1689878400000|2023-07-20 18:40:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|865
1689878700000|2023-07-20 18:45:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|577
1689879000000|2023-07-20 18:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13472.3|13468.3|1001
1689879300000|2023-07-20 18:55:00|13478.6|13474.6|13469.2|13465.2|13478.6|13474.6|13466.1|13462.1|1168
1689879600000|2023-07-20 19:00:00|13472.3|13468.3|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|773
1689879900000|2023-07-20 19:05:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|455
1689880200000|2023-07-20 19:10:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|411
1689880500000|2023-07-20 19:15:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|493
1689880800000|2023-07-20 19:20:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|591
1689881100000|2023-07-20 19:25:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|510
1689881400000|2023-07-20 19:30:00|13475.4|13471.4|13469.2|13465.2|13475.4|13471.4|13469.2|13465.2|526
1689881700000|2023-07-20 19:35:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|373
1689882000000|2023-07-20 19:40:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|717
1689882300000|2023-07-20 19:45:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|655
1689882600000|2023-07-20 19:50:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|530
1689882900000|2023-07-20 19:55:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|2275
1689883200000|2023-07-20 20:00:00|13478.6|13474.6|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|1048
1689883500000|2023-07-20 20:05:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|292
1689883800000|2023-07-20 20:10:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|265
1689884100000|2023-07-20 20:15:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|145
1689884400000|2023-07-20 20:20:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|340
1689884700000|2023-07-20 20:25:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|360
1689885000000|2023-07-20 20:30:00|13466.1|13462.1|13466.1|13462.1|13467.6|13463.6|13462.9|13458.9|466
1689885300000|2023-07-20 20:35:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|171
1689885600000|2023-07-20 20:40:00|13466.1|13462.1|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|297
1689885900000|2023-07-20 20:45:00|13462.9|13458.9|13462.9|13458.9|13467.6|13463.6|13462.9|13458.9|419
1689886200000|2023-07-20 20:50:00|13464.5|13460.5|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|218
1689886500000|2023-07-20 20:55:00|13472.3|13468.3|13470.8|13466.8|13472.3|13468.3|13469.2|13465.2|292
1689890400000|2023-07-20 22:00:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13467.6|13463.6|62
1689890700000|2023-07-20 22:05:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13466.1|13462.1|53
1689891000000|2023-07-20 22:10:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|55
1689891300000|2023-07-20 22:15:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|53
1689891600000|2023-07-20 22:20:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|6
1689891900000|2023-07-20 22:25:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|5
1689892200000|2023-07-20 22:30:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|26
1689892500000|2023-07-20 22:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|55
1689892800000|2023-07-20 22:40:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|97
1689893400000|2023-07-20 22:50:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|8
1689893700000|2023-07-20 22:55:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|7
1689894000000|2023-07-20 23:00:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13473.9|13469.9|5
1689894300000|2023-07-20 23:05:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|16
1689894600000|2023-07-20 23:10:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|42
1689894900000|2023-07-20 23:15:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|19
1689895200000|2023-07-20 23:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|3
1689895500000|2023-07-20 23:25:00|13470.8|13466.8|13466.1|13462.1|13470.8|13466.8|13466.1|13462.1|10
1689895800000|2023-07-20 23:30:00|13467.6|13463.6|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|11
1689896100000|2023-07-20 23:35:00|||||||||13
1689896400000|2023-07-20 23:40:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|19
1689896700000|2023-07-20 23:45:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|20
1689897000000|2023-07-20 23:50:00|||||||||1
1689897300000|2023-07-20 23:55:00|13470.8|13466.8|13469.2|13465.2|13475.4|13471.4|13466.1|13462.1|280
1689897600000|2023-07-21 00:00:00|13472.3|13468.3|13473.9|13469.9|13478.6|13474.6|13472.3|13468.3|122
1689897900000|2023-07-21 00:05:00|13472.3|13468.3|13478.6|13474.6|13478.6|13474.6|13472.3|13468.3|111
1689898200000|2023-07-21 00:10:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|68
1689898500000|2023-07-21 00:15:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|52
1689898800000|2023-07-21 00:20:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|99
1689899100000|2023-07-21 00:25:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|38
1689899400000|2023-07-21 00:30:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|49
1689899700000|2023-07-21 00:35:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13486.4|13482.4|29
1689900000000|2023-07-21 00:40:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|51
1689900300000|2023-07-21 00:45:00|||||||||26
1689900600000|2023-07-21 00:50:00|||||||||13
1689900900000|2023-07-21 00:55:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|38
1689901200000|2023-07-21 01:00:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|65
1689901500000|2023-07-21 01:05:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|73
1689901800000|2023-07-21 01:10:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|56
1689902100000|2023-07-21 01:15:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|38
1689902400000|2023-07-21 01:20:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|22
1689902700000|2023-07-21 01:25:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|62
1689903000000|2023-07-21 01:30:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|67
1689903300000|2023-07-21 01:35:00|||||||||2
1689903600000|2023-07-21 01:40:00|||||||||6
1689903900000|2023-07-21 01:45:00|||||||||53
1689904200000|2023-07-21 01:50:00|||||||||28
1689904500000|2023-07-21 01:55:00|||||||||3
1689904800000|2023-07-21 02:00:00|||||||||3
1689905100000|2023-07-21 02:05:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|80
1689905400000|2023-07-21 02:10:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|122
1689905700000|2023-07-21 02:15:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|123
1689906000000|2023-07-21 02:20:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|113
1689906300000|2023-07-21 02:25:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|131
1689906600000|2023-07-21 02:30:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|150
1689906900000|2023-07-21 02:35:00|||||||||32
1689907200000|2023-07-21 02:40:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|87
1689907500000|2023-07-21 02:45:00|||||||||26
1689907800000|2023-07-21 02:50:00|13486.4|13482.4|13486.4|13482.4|13486.4|13482.4|13486.4|13482.4|73
1689908100000|2023-07-21 02:55:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|65
1689908400000|2023-07-21 03:00:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|34
1689908700000|2023-07-21 03:05:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|27
1689909000000|2023-07-21 03:10:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|22
1689909300000|2023-07-21 03:15:00|13480.1|13476.1|13481.7|13477.7|13481.7|13477.7|13480.1|13476.1|32
1689909600000|2023-07-21 03:20:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|17
1689909900000|2023-07-21 03:25:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|14
1689910200000|2023-07-21 03:30:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13
1689910500000|2023-07-21 03:35:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|52
1689910800000|2023-07-21 03:40:00|||||||||7
1689911100000|2023-07-21 03:45:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|78
1689911400000|2023-07-21 03:50:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|29
1689911700000|2023-07-21 03:55:00|||||||||9
1689912000000|2023-07-21 04:00:00|||||||||10
1689912300000|2023-07-21 04:05:00|||||||||10
1689912600000|2023-07-21 04:10:00|||||||||8
1689912900000|2023-07-21 04:15:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|54
1689913200000|2023-07-21 04:20:00|||||||||4
1689913500000|2023-07-21 04:25:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|56
1689913800000|2023-07-21 04:30:00|||||||||13
1689914100000|2023-07-21 04:35:00|||||||||3
1689914400000|2023-07-21 04:40:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13477|13473|44
1689914700000|2023-07-21 04:45:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|25
1689915000000|2023-07-21 04:50:00|||||||||13
1689915300000|2023-07-21 04:55:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|93
1689915600000|2023-07-21 05:00:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|26
1689915900000|2023-07-21 05:05:00|||||||||15
1689916200000|2023-07-21 05:10:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|29
1689916500000|2023-07-21 05:15:00|||||||||8
1689916800000|2023-07-21 05:20:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|70
1689917100000|2023-07-21 05:25:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|54
1689917400000|2023-07-21 05:30:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|40
1689917700000|2023-07-21 05:35:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|25
1689918000000|2023-07-21 05:40:00|13475.4|13471.4|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|57
1689918300000|2023-07-21 05:45:00|||||||||1
1689918600000|2023-07-21 05:50:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|356
1689918900000|2023-07-21 05:55:00|13489.5|13485.5|13487.9|13483.9|13489.5|13485.5|13487.9|13483.9|112
1689919200000|2023-07-21 06:00:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13478.6|13474.6|526
1689919500000|2023-07-21 06:05:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|285
1689919800000|2023-07-21 06:10:00|13495.8|13491.8|13495.8|13491.8|13497.3|13493.3|13494.2|13490.2|180
1689920100000|2023-07-21 06:15:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|166
1689920400000|2023-07-21 06:20:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|59
1689920700000|2023-07-21 06:25:00|13497.3|13493.3|13503.6|13499.6|13506.7|13502.7|13494.2|13490.2|456
1689921000000|2023-07-21 06:30:00|13506.7|13502.7|13506.7|13502.7|13506.7|13502.7|13503.6|13499.6|213
1689921300000|2023-07-21 06:35:00|13508.3|13504.3|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|147
1689921600000|2023-07-21 06:40:00|13506.7|13502.7|13498.9|13494.9|13506.7|13502.7|13497.3|13493.3|78
1689921900000|2023-07-21 06:45:00|13500.4|13496.4|13494.2|13490.2|13500.4|13496.4|13494.2|13490.2|56
1689922200000|2023-07-21 06:50:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|118
1689922500000|2023-07-21 06:55:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13492.6|13488.6|33
1689922800000|2023-07-21 07:00:00|13497.3|13493.3|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|188
1689923100000|2023-07-21 07:05:00|13484.8|13480.8|13472.3|13468.3|13484.8|13480.8|13469.2|13465.2|291
1689923400000|2023-07-21 07:10:00|13470.8|13466.8|13475.4|13471.4|13478.6|13474.6|13469.2|13465.2|200
1689923700000|2023-07-21 07:15:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|93
1689924000000|2023-07-21 07:20:00|13469.2|13465.2|13472.3|13468.3|13481.7|13477.7|13469.2|13465.2|165
1689924300000|2023-07-21 07:25:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13472.3|13468.3|203
1689924600000|2023-07-21 07:30:00|13484.8|13480.8|13503.6|13499.6|13509.8|13505.8|13481.7|13477.7|495
1689924900000|2023-07-21 07:35:00|13500.4|13496.4|13487.9|13483.9|13503.6|13499.6|13484.8|13480.8|258
1689925200000|2023-07-21 07:40:00|13489.5|13485.5|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|130
1689925500000|2023-07-21 07:45:00|13491.1|13487.1|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|282
1689925800000|2023-07-21 07:50:00|13484.8|13480.8|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|118
1689926100000|2023-07-21 07:55:00|13486.4|13482.4|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|114
1689926400000|2023-07-21 08:00:00|13489.5|13485.5|13481.7|13477.7|13494.2|13490.2|13478.6|13474.6|193
1689926700000|2023-07-21 08:05:00|13480.1|13476.1|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|108
1689927000000|2023-07-21 08:10:00|13486.4|13482.4|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|98
1689927300000|2023-07-21 08:15:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|116
1689927600000|2023-07-21 08:20:00|13494.2|13490.2|13497.3|13493.3|13500.4|13496.4|13492.6|13488.6|84
1689927900000|2023-07-21 08:25:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|108
1689928200000|2023-07-21 08:30:00|13497.3|13493.3|13497.3|13493.3|13503.6|13499.6|13497.3|13493.3|42
1689928500000|2023-07-21 08:35:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|71
1689928800000|2023-07-21 08:40:00|13500.4|13496.4|13491.1|13487.1|13500.4|13496.4|13491.1|13487.1|55
1689929100000|2023-07-21 08:45:00|13492.6|13488.6|13478.6|13474.6|13495.8|13491.8|13478.6|13474.6|431
1689929400000|2023-07-21 08:50:00|13477|13473|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|98
1689929700000|2023-07-21 08:55:00|13478.6|13474.6|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|39
1689930000000|2023-07-21 09:00:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|195
1689930300000|2023-07-21 09:05:00|13487.9|13483.9|13494.2|13490.2|13497.3|13493.3|13487.9|13483.9|316
1689930600000|2023-07-21 09:10:00|13491.1|13487.1|13481.7|13477.7|13491.1|13487.1|13478.6|13474.6|263
1689930900000|2023-07-21 09:15:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|159
1689931200000|2023-07-21 09:20:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|143
1689931500000|2023-07-21 09:25:00|13480.1|13476.1|13487.9|13483.9|13491.1|13487.1|13480.1|13476.1|120
1689931800000|2023-07-21 09:30:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13489.5|13485.5|75
1689932100000|2023-07-21 09:35:00|13489.5|13485.5|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|38
1689932400000|2023-07-21 09:40:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|69
1689933000000|2023-07-21 09:50:00|13491.1|13487.1|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|59
1689933300000|2023-07-21 09:55:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|128
1689933600000|2023-07-21 10:00:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|91
1689933900000|2023-07-21 10:05:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|37
1689934200000|2023-07-21 10:10:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|38
1689934500000|2023-07-21 10:15:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|34
1689934800000|2023-07-21 10:20:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|308
1689935100000|2023-07-21 10:25:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|27
1689935400000|2023-07-21 10:30:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|42
1689935700000|2023-07-21 10:35:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|53
1689936000000|2023-07-21 10:40:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|74
1689936300000|2023-07-21 10:45:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|208
1689936600000|2023-07-21 10:50:00|13495.8|13491.8|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|99
1689936900000|2023-07-21 10:55:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|149
1689937200000|2023-07-21 11:00:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|314
1689937500000|2023-07-21 11:05:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|123
1689937800000|2023-07-21 11:10:00|13509.8|13505.8|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|388
1689938100000|2023-07-21 11:15:00|13512.9|13508.9|13512.9|13508.9|13517.6|13513.6|13512.9|13508.9|58
1689938400000|2023-07-21 11:20:00|13514.5|13510.5|13512.9|13508.9|13514.5|13510.5|13509.8|13505.8|148
1689938700000|2023-07-21 11:25:00|13514.5|13510.5|13511.4|13507.4|13516.1|13512.1|13509.8|13505.8|33
1689939000000|2023-07-21 11:30:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13509.8|13505.8|60
1689939300000|2023-07-21 11:35:00|13516.1|13512.1|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|124
1689939600000|2023-07-21 11:40:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|166
1689939900000|2023-07-21 11:45:00|13519.2|13515.2|13509.8|13505.8|13522.3|13518.3|13509.8|13505.8|297
1689940200000|2023-07-21 11:50:00|13512.9|13508.9|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|180
1689940500000|2023-07-21 11:55:00|13506.7|13502.7|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|452
1689940800000|2023-07-21 12:00:00|13503.6|13499.6|13508.3|13504.3|13509.8|13505.8|13500.4|13496.4|478
1689941100000|2023-07-21 12:05:00|13509.8|13505.8|13509.8|13505.8|13511.4|13507.4|13503.6|13499.6|534
1689941400000|2023-07-21 12:10:00|13506.7|13502.7|13509.8|13505.8|13512.9|13508.9|13503.6|13499.6|361
1689941700000|2023-07-21 12:15:00|13512.9|13508.9|13522.3|13518.3|13525.4|13521.4|13509.8|13505.8|623
1689942000000|2023-07-21 12:20:00|13528.6|13524.6|13534.8|13530.8|13553.6|13549.6|13525.4|13521.4|2342
1689942300000|2023-07-21 12:25:00|13531.7|13527.7|13537.9|13533.9|13544.2|13540.2|13522.3|13518.3|950
1689942600000|2023-07-21 12:30:00|13541.1|13537.1|13544.2|13540.2|13553.6|13549.6|13541.1|13537.1|814
1689942900000|2023-07-21 12:35:00|13541.1|13537.1|13541.1|13537.1|13547.3|13543.3|13528.6|13524.6|1171
1689943200000|2023-07-21 12:40:00|13542.6|13538.6|13550.4|13546.4|13553.6|13549.6|13531.7|13527.7|978
1689943500000|2023-07-21 12:45:00|13547.3|13543.3|13553.6|13549.6|13559.8|13555.8|13544.2|13540.2|710
1689943800000|2023-07-21 12:50:00|13556.7|13552.7|13547.3|13543.3|13559.8|13555.8|13544.2|13540.2|885
1689944100000|2023-07-21 12:55:00|13550.4|13546.4|13541.1|13537.1|13550.4|13546.4|13534.8|13530.8|709
1689944400000|2023-07-21 13:00:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13534.8|13530.8|641
1689944700000|2023-07-21 13:05:00|13536.4|13532.4|13541.1|13537.1|13547.3|13543.3|13534.8|13530.8|817
1689945000000|2023-07-21 13:10:00|13539.5|13535.5|13537.9|13533.9|13548.9|13544.9|13537.9|13533.9|564
1689945300000|2023-07-21 13:15:00|13534.8|13530.8|13541.1|13537.1|13552|13548|13534.8|13530.8|377
1689945600000|2023-07-21 13:20:00|13544.2|13540.2|13544.2|13540.2|13553.6|13549.6|13544.2|13540.2|460
1689945900000|2023-07-21 13:25:00|13541.1|13537.1|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|492
1689946200000|2023-07-21 13:30:00|13541.1|13537.1|13553.6|13549.6|13556.7|13552.7|13525.4|13521.4|1395
1689946500000|2023-07-21 13:35:00|13556.7|13552.7|13544.2|13540.2|13566.1|13562.1|13544.2|13540.2|879
1689946800000|2023-07-21 13:40:00|13541.1|13537.1|13534.8|13530.8|13544.2|13540.2|13528.6|13524.6|402
1689947100000|2023-07-21 13:45:00|13531.7|13527.7|13547.3|13543.3|13547.3|13543.3|13531.7|13527.7|424
1689947400000|2023-07-21 13:50:00|13544.2|13540.2|13556.7|13552.7|13559.8|13555.8|13544.2|13540.2|523
1689947700000|2023-07-21 13:55:00|13553.6|13549.6|13544.2|13540.2|13555.1|13551.1|13544.2|13540.2|461
1689948000000|2023-07-21 14:00:00|13541.1|13537.1|13534.8|13530.8|13541.1|13537.1|13531.7|13527.7|621
1689948300000|2023-07-21 14:05:00|13537.9|13533.9|13522.3|13518.3|13537.9|13533.9|13519.2|13515.2|502
1689948600000|2023-07-21 14:10:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|531
1689948900000|2023-07-21 14:15:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13516.1|13512.1|665
1689949200000|2023-07-21 14:20:00|13517.6|13513.6|13522.3|13518.3|13525.4|13521.4|13509.8|13505.8|438
1689949500000|2023-07-21 14:25:00|13525.4|13521.4|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|755
1689949800000|2023-07-21 14:30:00|13531.7|13527.7|13528.6|13524.6|13534.8|13530.8|13525.4|13521.4|386
1689950100000|2023-07-21 14:35:00|13525.4|13521.4|13525.4|13521.4|13531.7|13527.7|13522.3|13518.3|425
1689950400000|2023-07-21 14:40:00|13528.6|13524.6|13522.3|13518.3|13528.6|13524.6|13516.1|13512.1|478
1689950700000|2023-07-21 14:45:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|510
1689951000000|2023-07-21 14:50:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|261
1689951300000|2023-07-21 14:55:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|422
1689951600000|2023-07-21 15:00:00|13522.3|13518.3|13525.4|13521.4|13531.7|13527.7|13519.2|13515.2|1413
1689951900000|2023-07-21 15:05:00|13528.6|13524.6|13547.3|13543.3|13550.4|13546.4|13528.6|13524.6|676
1689952200000|2023-07-21 15:10:00|13544.2|13540.2|13550.4|13546.4|13553.6|13549.6|13541.1|13537.1|665
1689952500000|2023-07-21 15:15:00|13553.6|13549.6|13550.4|13546.4|13553.6|13549.6|13544.2|13540.2|633
1689952800000|2023-07-21 15:20:00|13553.6|13549.6|13541.1|13537.1|13553.6|13549.6|13539.5|13535.5|680
1689953100000|2023-07-21 15:25:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|333
1689953400000|2023-07-21 15:30:00|13544.2|13540.2|13534.8|13530.8|13544.2|13540.2|13531.7|13527.7|431
1689953700000|2023-07-21 15:35:00|13537.9|13533.9|13541.1|13537.1|13541.1|13537.1|13537.9|13533.9|335
1689954000000|2023-07-21 15:40:00|13544.2|13540.2|13537.9|13533.9|13544.2|13540.2|13537.9|13533.9|362
1689954300000|2023-07-21 15:45:00|13534.8|13530.8|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|580
1689954600000|2023-07-21 15:50:00|13531.7|13527.7|13534.8|13530.8|13536.4|13532.4|13531.7|13527.7|309
1689954900000|2023-07-21 15:55:00|13531.7|13527.7|13512.9|13508.9|13531.7|13527.7|13509.8|13505.8|865
1689955200000|2023-07-21 16:00:00|13516.1|13512.1|13522.3|13518.3|13530.1|13526.1|13516.1|13512.1|657
1689955500000|2023-07-21 16:05:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|343
1689955800000|2023-07-21 16:10:00|13527|13523|13525.4|13521.4|13528.6|13524.6|13522.3|13518.3|312
1689956100000|2023-07-21 16:15:00|13528.6|13524.6|13525.4|13521.4|13531.7|13527.7|13525.4|13521.4|460
1689956400000|2023-07-21 16:20:00|13528.6|13524.6|13531.7|13527.7|13531.7|13527.7|13528.6|13524.6|278
1689956700000|2023-07-21 16:25:00|13534.8|13530.8|13525.4|13521.4|13534.8|13530.8|13525.4|13521.4|339
1689957000000|2023-07-21 16:30:00|13522.3|13518.3|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|206
1689957300000|2023-07-21 16:35:00|13520.8|13516.8|13519.2|13515.2|13520.8|13516.8|13516.1|13512.1|232
1689957600000|2023-07-21 16:40:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|316
1689957900000|2023-07-21 16:45:00|13519.2|13515.2|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|376
1689958200000|2023-07-21 16:50:00|13525.4|13521.4|13516.1|13512.1|13525.4|13521.4|13516.1|13512.1|250
1689958500000|2023-07-21 16:55:00|13519.2|13515.2|13512.9|13508.9|13519.2|13515.2|13512.9|13508.9|571
1689958800000|2023-07-21 17:00:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|302
1689959100000|2023-07-21 17:05:00|13516.1|13512.1|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|384
1689959400000|2023-07-21 17:10:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|523
1689959700000|2023-07-21 17:15:00|13527|13523|13522.3|13518.3|13528.6|13524.6|13512.9|13508.9|731
1689960000000|2023-07-21 17:20:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13512.9|13508.9|338
1689960300000|2023-07-21 17:25:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13512.9|13508.9|61
1689960600000|2023-07-21 17:30:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|181
1689960900000|2023-07-21 17:35:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|331
1689961200000|2023-07-21 17:40:00|13522.3|13518.3|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|242
1689961500000|2023-07-21 17:45:00|13519.2|13515.2|13512.9|13508.9|13520.8|13516.8|13512.9|13508.9|639
1689961800000|2023-07-21 17:50:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|379
1689962100000|2023-07-21 17:55:00|13512.9|13508.9|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|103
1689962400000|2023-07-21 18:00:00|13516.1|13512.1|13519.2|13515.2|13519.2|13515.2|13516.1|13512.1|74
1689962700000|2023-07-21 18:05:00|13516.1|13512.1|13512.9|13508.9|13516.1|13512.1|13512.9|13508.9|261
1689963000000|2023-07-21 18:10:00|13509.8|13505.8|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|288
1689963300000|2023-07-21 18:15:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|371
1689963600000|2023-07-21 18:20:00|13506.7|13502.7|13503.6|13499.6|13509.8|13505.8|13503.6|13499.6|189
1689963900000|2023-07-21 18:25:00|13506.7|13502.7|13505.1|13501.1|13506.7|13502.7|13503.6|13499.6|222
1689964200000|2023-07-21 18:30:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|345
1689964500000|2023-07-21 18:35:00|13506.7|13502.7|13497.3|13493.3|13506.7|13502.7|13497.3|13493.3|366
1689964800000|2023-07-21 18:40:00|13494.2|13490.2|13494.2|13490.2|13500.4|13496.4|13491.1|13487.1|368
1689965100000|2023-07-21 18:45:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|257
1689965400000|2023-07-21 18:50:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|133
1689965700000|2023-07-21 18:55:00|13491.1|13487.1|13484.8|13480.8|13494.2|13490.2|13484.8|13480.8|938
1689966000000|2023-07-21 19:00:00|13481.7|13477.7|13478.6|13474.6|13486.4|13482.4|13478.6|13474.6|577
1689966300000|2023-07-21 19:05:00|13475.4|13471.4|13481.7|13477.7|13481.7|13477.7|13475.4|13471.4|174
1689966600000|2023-07-21 19:10:00|13478.6|13474.6|13484.8|13480.8|13487.9|13483.9|13478.6|13474.6|355
1689966900000|2023-07-21 19:15:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13475.4|13471.4|232
1689967200000|2023-07-21 19:20:00|13475.4|13471.4|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|225
1689967500000|2023-07-21 19:25:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|177
1689967800000|2023-07-21 19:30:00|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|13478.6|13474.6|75
1689968100000|2023-07-21 19:35:00|13481.7|13477.7|13484.8|13480.8|13487.9|13483.9|13481.7|13477.7|300
1689968400000|2023-07-21 19:40:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|223
1689968700000|2023-07-21 19:45:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13491.1|13487.1|346
1689969000000|2023-07-21 19:50:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|297
1689969300000|2023-07-21 19:55:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|1174
1689969600000|2023-07-21 20:00:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|1356
1689969900000|2023-07-21 20:05:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|148
1689970200000|2023-07-21 20:10:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|153
1689970500000|2023-07-21 20:15:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|95
1689970800000|2023-07-21 20:20:00|||||||||60
1689971100000|2023-07-21 20:25:00|||||||||81
1689971400000|2023-07-21 20:30:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|67
1689971700000|2023-07-21 20:35:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|72
1689972000000|2023-07-21 20:40:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|174
1689972300000|2023-07-21 20:45:00|13491.1|13487.1|13492.6|13488.6|13494.2|13490.2|13491.1|13487.1|116
1689972600000|2023-07-21 20:50:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|254
1689972900000|2023-07-21 20:55:00|13494.2|13490.2|13487.9|13483.9|13495.8|13491.8|13487.9|13483.9|155
1690149600000|2023-07-23 22:00:00|13481.7|13477.7|13491.1|13487.1|13491.1|13487.1|13481.7|13477.7|37
1690149900000|2023-07-23 22:05:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|39
1690150200000|2023-07-23 22:10:00|13492.6|13488.6|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|24
1690150500000|2023-07-23 22:15:00|13491.1|13487.1|13497.3|13493.3|13497.3|13493.3|13491.1|13487.1|38
1690150800000|2023-07-23 22:20:00|||||||||3
1690151100000|2023-07-23 22:25:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|42
1690151400000|2023-07-23 22:30:00|||||||||6
1690151700000|2023-07-23 22:35:00|||||||||56
1690152000000|2023-07-23 22:40:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|25
1690152300000|2023-07-23 22:45:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|9
1690152900000|2023-07-23 22:55:00|||||||||53
1690153200000|2023-07-23 23:00:00|13487.9|13483.9|13487.9|13483.9|13489.5|13485.5|13487.9|13483.9|47
1690153500000|2023-07-23 23:05:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|11
1690153800000|2023-07-23 23:10:00|13486.4|13482.4|13481.7|13477.7|13486.4|13482.4|13481.7|13477.7|42
1690154100000|2023-07-23 23:15:00|13478.6|13474.6|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|36
1690154400000|2023-07-23 23:20:00|13480.1|13476.1|13478.6|13474.6|13480.1|13476.1|13478.6|13474.6|17
1690154700000|2023-07-23 23:25:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|15
1690155000000|2023-07-23 23:30:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|45
1690155300000|2023-07-23 23:35:00|13473.9|13469.9|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|6
1690155600000|2023-07-23 23:40:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|8
1690155900000|2023-07-23 23:45:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|18
1690156200000|2023-07-23 23:50:00|||||||||9
1690156500000|2023-07-23 23:55:00|||||||||7
1690156800000|2023-07-24 00:00:00|||||||||2
1690157100000|2023-07-24 00:05:00|13478.6|13474.6|13472.3|13468.3|13478.6|13474.6|13472.3|13468.3|26
1690157400000|2023-07-24 00:10:00|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|13475.4|13471.4|24
1690157700000|2023-07-24 00:15:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13472.3|13468.3|35
1690158000000|2023-07-24 00:20:00|13478.6|13474.6|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|23
1690158300000|2023-07-24 00:25:00|||||||||17
1690158600000|2023-07-24 00:30:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|40
1690158900000|2023-07-24 00:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|11
1690159200000|2023-07-24 00:40:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|6
1690159500000|2023-07-24 00:45:00|13473.9|13469.9|13472.3|13468.3|13473.9|13469.9|13472.3|13468.3|6
1690160100000|2023-07-24 00:55:00|13469.2|13465.2|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|47
1690160400000|2023-07-24 01:00:00|13475.4|13471.4|13475.4|13471.4|13477|13473|13475.4|13471.4|24
1690160700000|2023-07-24 01:05:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|40
1690161000000|2023-07-24 01:10:00|13477|13473|13475.4|13471.4|13477|13473|13475.4|13471.4|18
1690161300000|2023-07-24 01:15:00|13477|13473|13478.6|13474.6|13478.6|13474.6|13475.4|13471.4|27
1690161600000|2023-07-24 01:20:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13475.4|13471.4|61
1690161900000|2023-07-24 01:25:00|||||||||10
1690162200000|2023-07-24 01:30:00|||||||||15
1690162500000|2023-07-24 01:35:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|14
1690162800000|2023-07-24 01:40:00|||||||||10
1690163100000|2023-07-24 01:45:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|66
1690163400000|2023-07-24 01:50:00|||||||||14
1690163700000|2023-07-24 01:55:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|28
1690164000000|2023-07-24 02:00:00|13466.1|13462.1|13466.1|13462.1|13467.6|13463.6|13466.1|13462.1|62
1690164300000|2023-07-24 02:05:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13462.9|13458.9|108
1690164600000|2023-07-24 02:10:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|30
1690164900000|2023-07-24 02:15:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|19
1690165200000|2023-07-24 02:20:00|||||||||6
1690165500000|2023-07-24 02:25:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|82
1690165800000|2023-07-24 02:30:00|||||||||7
1690166100000|2023-07-24 02:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|53
1690166400000|2023-07-24 02:40:00|||||||||8
1690166700000|2023-07-24 02:45:00|||||||||8
1690167000000|2023-07-24 02:50:00|||||||||10
1690167300000|2023-07-24 02:55:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|47
1690167600000|2023-07-24 03:00:00|||||||||4
1690167900000|2023-07-24 03:05:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|80
1690168200000|2023-07-24 03:10:00|||||||||53
1690168500000|2023-07-24 03:15:00|||||||||7
1690168800000|2023-07-24 03:20:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13466.1|13462.1|73
1690169100000|2023-07-24 03:25:00|||||||||8
1690169400000|2023-07-24 03:30:00|||||||||25
1690169700000|2023-07-24 03:35:00|||||||||13
1690170000000|2023-07-24 03:40:00|13467.6|13463.6|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|43
1690170300000|2023-07-24 03:45:00|13469.2|13465.2|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|49
1690170600000|2023-07-24 03:50:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|44
1690170900000|2023-07-24 03:55:00|13470.8|13466.8|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|34
1690171200000|2023-07-24 04:00:00|13470.8|13466.8|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|32
1690171500000|2023-07-24 04:05:00|13469.2|13465.2|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|30
1690171800000|2023-07-24 04:10:00|||||||||10
1690172100000|2023-07-24 04:15:00|||||||||12
1690172400000|2023-07-24 04:20:00|||||||||6
1690172700000|2023-07-24 04:25:00|||||||||8
1690173000000|2023-07-24 04:30:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|31
1690173300000|2023-07-24 04:35:00|||||||||12
1690173600000|2023-07-24 04:40:00|||||||||19
1690173900000|2023-07-24 04:45:00|13470.8|13466.8|13469.2|13465.2|13470.8|13466.8|13469.2|13465.2|9
1690174200000|2023-07-24 04:50:00|||||||||16
1690174500000|2023-07-24 04:55:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|17
1690175100000|2023-07-24 05:05:00|||||||||5
1690175400000|2023-07-24 05:10:00|||||||||48
1690175700000|2023-07-24 05:15:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|40
1690176000000|2023-07-24 05:20:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|32
1690176300000|2023-07-24 05:25:00|13470.8|13466.8|13469.2|13465.2|13470.8|13466.8|13469.2|13465.2|20
1690176600000|2023-07-24 05:30:00|||||||||3
1690176900000|2023-07-24 05:35:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|35
1690177200000|2023-07-24 05:40:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13469.2|13465.2|20
1690177500000|2023-07-24 05:45:00|13469.2|13465.2|13470.8|13466.8|13472.3|13468.3|13469.2|13465.2|22
1690177800000|2023-07-24 05:50:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|10
1690178100000|2023-07-24 05:55:00|||||||||50
1690178400000|2023-07-24 06:00:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|99
1690178700000|2023-07-24 06:05:00|13466.1|13462.1|13459.8|13455.8|13469.2|13465.2|13456.7|13452.7|321
1690179000000|2023-07-24 06:10:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|306
1690179300000|2023-07-24 06:15:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|269
1690179600000|2023-07-24 06:20:00|13478.6|13474.6|13481.7|13477.7|13483.3|13479.3|13478.6|13474.6|220
1690179900000|2023-07-24 06:25:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13478.6|13474.6|93
1690180200000|2023-07-24 06:30:00|||||||||25
1690180500000|2023-07-24 06:35:00|13480.1|13476.1|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|64
1690180800000|2023-07-24 06:40:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13475.4|13471.4|47
1690181100000|2023-07-24 06:45:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13469.2|13465.2|56
1690181400000|2023-07-24 06:50:00|13472.3|13468.3|13472.3|13468.3|13472.3|13468.3|13470.8|13466.8|21
1690181700000|2023-07-24 06:55:00|13473.9|13469.9|13475.4|13471.4|13475.4|13471.4|13472.3|13468.3|107
1690182000000|2023-07-24 07:00:00|13478.6|13474.6|13472.3|13468.3|13494.2|13490.2|13472.3|13468.3|406
1690182300000|2023-07-24 07:05:00|13470.8|13466.8|13459.8|13455.8|13470.8|13466.8|13456.7|13452.7|159
1690182600000|2023-07-24 07:10:00|13456.7|13452.7|13466.1|13462.1|13469.2|13465.2|13456.7|13452.7|185
1690182900000|2023-07-24 07:15:00|13472.3|13468.3|13500.4|13496.4|13511.4|13507.4|13472.3|13468.3|677
1690183200000|2023-07-24 07:20:00|13502|13498|13503.6|13499.6|13509.8|13505.8|13497.3|13493.3|145
1690183500000|2023-07-24 07:25:00|13502|13498|13494.2|13490.2|13503.6|13499.6|13491.1|13487.1|270
1690183800000|2023-07-24 07:30:00|13495.8|13491.8|13516.1|13512.1|13522.3|13518.3|13495.8|13491.8|818
1690184100000|2023-07-24 07:35:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13506.7|13502.7|288
1690184400000|2023-07-24 07:40:00|13528.6|13524.6|13516.1|13512.1|13528.6|13524.6|13509.8|13505.8|300
1690184700000|2023-07-24 07:45:00|13512.9|13508.9|13514.5|13510.5|13519.2|13515.2|13509.8|13505.8|184
1690185000000|2023-07-24 07:50:00|13512.9|13508.9|13503.6|13499.6|13516.1|13512.1|13500.4|13496.4|196
1690185300000|2023-07-24 07:55:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13503.6|13499.6|357
1690185600000|2023-07-24 08:00:00|13508.3|13504.3|13497.3|13493.3|13508.3|13504.3|13494.2|13490.2|244
1690185900000|2023-07-24 08:05:00|13494.2|13490.2|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|302
1690186200000|2023-07-24 08:10:00|13497.3|13493.3|13502|13498|13506.7|13502.7|13497.3|13493.3|221
1690186500000|2023-07-24 08:15:00|13500.4|13496.4|13497.3|13493.3|13509.8|13505.8|13497.3|13493.3|114
1690186800000|2023-07-24 08:20:00|13500.4|13496.4|13503.6|13499.6|13506.7|13502.7|13498.9|13494.9|108
1690187100000|2023-07-24 08:25:00|13505.1|13501.1|13512.9|13508.9|13512.9|13508.9|13500.4|13496.4|108
1690187400000|2023-07-24 08:30:00|13514.5|13510.5|13516.1|13512.1|13517.6|13513.6|13509.8|13505.8|161
1690187700000|2023-07-24 08:35:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13512.9|13508.9|105
1690188000000|2023-07-24 08:40:00|13514.5|13510.5|13525.4|13521.4|13525.4|13521.4|13512.9|13508.9|96
1690188300000|2023-07-24 08:45:00|13522.3|13518.3|13525.4|13521.4|13525.4|13521.4|13516.1|13512.1|147
1690188600000|2023-07-24 08:50:00|13522.3|13518.3|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|132
1690188900000|2023-07-24 08:55:00|13527|13523|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|59
1690189200000|2023-07-24 09:00:00|13531.7|13527.7|13531.7|13527.7|13534.8|13530.8|13528.6|13524.6|218
1690189500000|2023-07-24 09:05:00|13534.8|13530.8|13541.1|13537.1|13541.1|13537.1|13531.7|13527.7|159
1690189800000|2023-07-24 09:10:00|13539.5|13535.5|13534.8|13530.8|13541.1|13537.1|13534.8|13530.8|137
1690190100000|2023-07-24 09:15:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|86
1690190400000|2023-07-24 09:20:00|13533.3|13529.3|13528.6|13524.6|13533.3|13529.3|13525.4|13521.4|108
1690190700000|2023-07-24 09:25:00|13525.4|13521.4|13523.9|13519.9|13525.4|13521.4|13522.3|13518.3|95
1690191000000|2023-07-24 09:30:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|46
1690191300000|2023-07-24 09:35:00|13517.6|13513.6|13516.1|13512.1|13522.3|13518.3|13516.1|13512.1|50
1690191600000|2023-07-24 09:40:00|13517.6|13513.6|13519.2|13515.2|13519.2|13515.2|13512.9|13508.9|63
1690191900000|2023-07-24 09:45:00|13517.6|13513.6|13522.3|13518.3|13522.3|13518.3|13516.1|13512.1|79
1690192200000|2023-07-24 09:50:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13519.2|13515.2|65
1690192500000|2023-07-24 09:55:00|13523.9|13519.9|13522.3|13518.3|13525.4|13521.4|13522.3|13518.3|82
1690192800000|2023-07-24 10:00:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|58
1690193100000|2023-07-24 10:05:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13522.3|13518.3|87
1690193400000|2023-07-24 10:10:00|13528.6|13524.6|13528.6|13524.6|13528.6|13524.6|13523.9|13519.9|34
1690193700000|2023-07-24 10:15:00|13531.7|13527.7|13537.9|13533.9|13537.9|13533.9|13528.6|13524.6|120
1690194000000|2023-07-24 10:20:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|121
1690194300000|2023-07-24 10:25:00|13536.4|13532.4|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|57
1690194600000|2023-07-24 10:30:00|13536.4|13532.4|13534.8|13530.8|13537.9|13533.9|13531.7|13527.7|37
1690194900000|2023-07-24 10:35:00|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|13537.9|13533.9|56
1690195200000|2023-07-24 10:40:00|13534.8|13530.8|13537.9|13533.9|13537.9|13533.9|13534.8|13530.8|86
1690195500000|2023-07-24 10:45:00|13534.8|13530.8|13534.8|13530.8|13537.9|13533.9|13534.8|13530.8|49
1690195800000|2023-07-24 10:50:00|13537.9|13533.9|13544.2|13540.2|13544.2|13540.2|13534.8|13530.8|349
1690196100000|2023-07-24 10:55:00|13542.6|13538.6|13541.1|13537.1|13544.2|13540.2|13537.9|13533.9|148
1690196400000|2023-07-24 11:00:00|13542.6|13538.6|13553.6|13549.6|13553.6|13549.6|13541.1|13537.1|211
1690196700000|2023-07-24 11:05:00|13552|13548|13547.3|13543.3|13553.6|13549.6|13544.2|13540.2|164
1690197000000|2023-07-24 11:10:00|13548.9|13544.9|13547.3|13543.3|13553.6|13549.6|13547.3|13543.3|232
1690197300000|2023-07-24 11:15:00|13545.8|13541.8|13544.2|13540.2|13547.3|13543.3|13541.1|13537.1|256
1690197600000|2023-07-24 11:20:00|13545.8|13541.8|13552|13548|13553.6|13549.6|13544.2|13540.2|141
1690197900000|2023-07-24 11:25:00|13550.4|13546.4|13566.1|13562.1|13569.2|13565.2|13550.4|13546.4|295
1690198200000|2023-07-24 11:30:00|13562.9|13558.9|13559.8|13555.8|13566.1|13562.1|13559.8|13555.8|408
1690198500000|2023-07-24 11:35:00|13562.9|13558.9|13566.1|13562.1|13566.1|13562.1|13559.8|13555.8|209
1690198800000|2023-07-24 11:40:00|13569.2|13565.2|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|137
1690199100000|2023-07-24 11:45:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13566.1|13562.1|148
1690199400000|2023-07-24 11:50:00|13567.6|13563.6|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|174
1690199700000|2023-07-24 11:55:00|13564.5|13560.5|13562.9|13558.9|13566.1|13562.1|13559.8|13555.8|162
1690200000000|2023-07-24 12:00:00|13566.1|13562.1|13566.1|13562.1|13569.2|13565.2|13562.9|13558.9|498
1690200300000|2023-07-24 12:05:00|13567.6|13563.6|13556.7|13552.7|13575.4|13571.4|13556.7|13552.7|606
1690200600000|2023-07-24 12:10:00|13559.8|13555.8|13556.7|13552.7|13559.8|13555.8|13547.3|13543.3|687
1690200900000|2023-07-24 12:15:00|13553.6|13549.6|13541.1|13537.1|13556.7|13552.7|13537.9|13533.9|685
1690201200000|2023-07-24 12:20:00|13537.9|13533.9|13531.7|13527.7|13544.2|13540.2|13531.7|13527.7|939
1690201500000|2023-07-24 12:25:00|13528.6|13524.6|13541.1|13537.1|13541.1|13537.1|13528.6|13524.6|506
1690201800000|2023-07-24 12:30:00|13544.2|13540.2|13541.1|13537.1|13547.3|13543.3|13541.1|13537.1|544
1690202100000|2023-07-24 12:35:00|13544.2|13540.2|13537.9|13533.9|13550.4|13546.4|13534.8|13530.8|765
1690202400000|2023-07-24 12:40:00|13534.8|13530.8|13522.3|13518.3|13537.9|13533.9|13516.1|13512.1|727
1690202700000|2023-07-24 12:45:00|13525.4|13521.4|13525.4|13521.4|13528.6|13524.6|13519.2|13515.2|550
1690203000000|2023-07-24 12:50:00|13523.9|13519.9|13528.6|13524.6|13528.6|13524.6|13522.3|13518.3|267
1690203300000|2023-07-24 12:55:00|13531.7|13527.7|13531.7|13527.7|13537.9|13533.9|13528.6|13524.6|405
1690203600000|2023-07-24 13:00:00|13530.1|13526.1|13527|13523|13531.7|13527.7|13522.3|13518.3|277
1690203900000|2023-07-24 13:05:00|13525.4|13521.4|13519.2|13515.2|13525.4|13521.4|13519.2|13515.2|530
1690204200000|2023-07-24 13:10:00|13516.1|13512.1|13522.3|13518.3|13525.4|13521.4|13512.9|13508.9|423
1690204500000|2023-07-24 13:15:00|13525.4|13521.4|13519.2|13515.2|13534.8|13530.8|13519.2|13515.2|377
1690204800000|2023-07-24 13:20:00|13516.1|13512.1|13509.8|13505.8|13516.1|13512.1|13500.4|13496.4|554
1690205100000|2023-07-24 13:25:00|13512.9|13508.9|13516.1|13512.1|13519.2|13515.2|13509.8|13505.8|449
1690205400000|2023-07-24 13:30:00|13512.9|13508.9|13531.7|13527.7|13531.7|13527.7|13512.9|13508.9|841
1690205700000|2023-07-24 13:35:00|13534.8|13530.8|13494.2|13490.2|13537.9|13533.9|13492.6|13488.6|1106
1690206000000|2023-07-24 13:40:00|13491.1|13487.1|13498.9|13494.9|13503.6|13499.6|13491.1|13487.1|1102
1690206300000|2023-07-24 13:45:00|13478.6|13474.6|13509.8|13505.8|13519.2|13515.2|13462.9|13458.9|1881
1690206600000|2023-07-24 13:50:00|13512.9|13508.9|13491.1|13487.1|13516.1|13512.1|13478.6|13474.6|1005
1690206900000|2023-07-24 13:55:00|13487.9|13483.9|13506.7|13502.7|13509.8|13505.8|13483.3|13479.3|588
1690207200000|2023-07-24 14:00:00|13509.8|13505.8|13519.2|13515.2|13522.3|13518.3|13509.8|13505.8|824
1690207500000|2023-07-24 14:05:00|13516.1|13512.1|13516.1|13512.1|13519.2|13515.2|13503.6|13499.6|509
1690207800000|2023-07-24 14:10:00|13514.5|13510.5|13506.7|13502.7|13525.4|13521.4|13506.7|13502.7|698
1690208100000|2023-07-24 14:15:00|13503.6|13499.6|13484.8|13480.8|13512.9|13508.9|13481.7|13477.7|1564
1690208400000|2023-07-24 14:20:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1443
1690208700000|2023-07-24 14:25:00|13481.7|13477.7|13475.4|13471.4|13481.7|13477.7|13472.3|13468.3|958
1690209000000|2023-07-24 14:30:00|13478.6|13474.6|13475.4|13471.4|13484.8|13480.8|13472.3|13468.3|929
1690209300000|2023-07-24 14:35:00|13478.6|13474.6|13475.4|13471.4|13491.1|13487.1|13475.4|13471.4|897
1690209600000|2023-07-24 14:40:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13472.3|13468.3|831
1690209900000|2023-07-24 14:45:00|13475.4|13471.4|13472.3|13468.3|13478.6|13474.6|13469.2|13465.2|369
1690210200000|2023-07-24 14:50:00|13475.4|13471.4|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|620
1690210500000|2023-07-24 14:55:00|13464.5|13460.5|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|669
1690210800000|2023-07-24 15:00:00|13466.1|13462.1|13459.8|13455.8|13475.4|13471.4|13459.8|13455.8|660
1690211100000|2023-07-24 15:05:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13450.4|13446.4|755
1690211400000|2023-07-24 15:10:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|799
1690211700000|2023-07-24 15:15:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|325
1690212000000|2023-07-24 15:20:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13448.9|13444.9|1369
1690212300000|2023-07-24 15:25:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|667
1690212600000|2023-07-24 15:30:00|13472.3|13468.3|13472.3|13468.3|13475.4|13471.4|13472.3|13468.3|283
1690212900000|2023-07-24 15:35:00|13470.8|13466.8|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|344
1690213200000|2023-07-24 15:40:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|186
1690213500000|2023-07-24 15:45:00|13467.6|13463.6|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|253
1690213800000|2023-07-24 15:50:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|321
1690214100000|2023-07-24 15:55:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13453.6|13449.6|506
1690214400000|2023-07-24 16:00:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|938
1690214700000|2023-07-24 16:05:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13453.6|13449.6|603
1690215000000|2023-07-24 16:10:00|13459.8|13455.8|13450.4|13446.4|13462.9|13458.9|13444.2|13440.2|901
1690215300000|2023-07-24 16:15:00|13447.3|13443.3|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|428
1690215600000|2023-07-24 16:20:00|13441.1|13437.1|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|797
1690215900000|2023-07-24 16:25:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|637
1690216200000|2023-07-24 16:30:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|165
1690216500000|2023-07-24 16:35:00|13447.3|13443.3|13456.7|13452.7|13456.7|13452.7|13444.2|13440.2|604
1690216800000|2023-07-24 16:40:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|212
1690217100000|2023-07-24 16:45:00|13455.1|13451.1|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|353
1690217400000|2023-07-24 16:50:00|13459.8|13455.8|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|300
1690217700000|2023-07-24 16:55:00|13461.4|13457.4|13466.1|13462.1|13469.2|13465.2|13461.4|13457.4|296
1690218000000|2023-07-24 17:00:00|13464.5|13460.5|13469.2|13465.2|13469.2|13465.2|13462.9|13458.9|365
1690218300000|2023-07-24 17:05:00|13472.3|13468.3|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|694
1690218600000|2023-07-24 17:10:00|13472.3|13468.3|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|254
1690218900000|2023-07-24 17:15:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|275
1690219200000|2023-07-24 17:20:00|13461.4|13457.4|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|473
1690219500000|2023-07-24 17:25:00|13459.8|13455.8|13453.6|13449.6|13462.9|13458.9|13453.6|13449.6|250
1690219800000|2023-07-24 17:30:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|833
1690220100000|2023-07-24 17:35:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13452|13448|508
1690220400000|2023-07-24 17:40:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13459.8|13455.8|520
1690220700000|2023-07-24 17:45:00|13462.9|13458.9|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|135
1690221000000|2023-07-24 17:50:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|401
1690221300000|2023-07-24 17:55:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|255
1690221600000|2023-07-24 18:00:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13447.3|13443.3|418
1690221900000|2023-07-24 18:05:00|13450.4|13446.4|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|419
1690222200000|2023-07-24 18:10:00|13456.7|13452.7|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|222
1690222500000|2023-07-24 18:15:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|217
1690222800000|2023-07-24 18:20:00|13466.1|13462.1|13459.8|13455.8|13466.1|13462.1|13459.8|13455.8|284
1690223100000|2023-07-24 18:25:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|166
1690223400000|2023-07-24 18:30:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|313
1690223700000|2023-07-24 18:35:00|13462.9|13458.9|13462.9|13458.9|13462.9|13458.9|13459.8|13455.8|197
1690224000000|2023-07-24 18:40:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|335
1690224300000|2023-07-24 18:45:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|288
1690224600000|2023-07-24 18:50:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|268
1690224900000|2023-07-24 18:55:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|1036
1690225200000|2023-07-24 19:00:00|13455.1|13451.1|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|468
1690225500000|2023-07-24 19:05:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|175
1690225800000|2023-07-24 19:10:00|13456.7|13452.7|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|565
1690226100000|2023-07-24 19:15:00|13458.3|13454.3|13462.9|13458.9|13462.9|13458.9|13456.7|13452.7|405
1690226400000|2023-07-24 19:20:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|318
1690226700000|2023-07-24 19:25:00|13458.3|13454.3|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|339
1690227000000|2023-07-24 19:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|641
1690227300000|2023-07-24 19:35:00|13448.9|13444.9|13441.1|13437.1|13450.4|13446.4|13441.1|13437.1|554
1690227600000|2023-07-24 19:40:00|13437.9|13433.9|13431.7|13427.7|13437.9|13433.9|13428.6|13424.6|504
1690227900000|2023-07-24 19:45:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|539
1690228200000|2023-07-24 19:50:00|13437.9|13433.9|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|327
1690228500000|2023-07-24 19:55:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|911
1690228800000|2023-07-24 20:00:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|466
1690229100000|2023-07-24 20:05:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|568
1690229400000|2023-07-24 20:10:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|85
1690229700000|2023-07-24 20:15:00|13430.1|13426.1|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|286
1690230000000|2023-07-24 20:20:00|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|13431.7|13427.7|190
1690230300000|2023-07-24 20:25:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13431.7|13427.7|194
1690230600000|2023-07-24 20:30:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|503
1690230900000|2023-07-24 20:35:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|829
1690231200000|2023-07-24 20:40:00|13433.3|13429.3|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|383
1690231500000|2023-07-24 20:45:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13434.8|13430.8|231
1690231800000|2023-07-24 20:50:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|336
1690232100000|2023-07-24 20:55:00|13437.9|13433.9|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|596
1690236000000|2023-07-24 22:00:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|46
1690236300000|2023-07-24 22:05:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|23
1690236600000|2023-07-24 22:10:00|||||||||32
1690237200000|2023-07-24 22:20:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|23
1690237800000|2023-07-24 22:30:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|24
1690238100000|2023-07-24 22:35:00|||||||||21
1690238400000|2023-07-24 22:40:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|5
1690239000000|2023-07-24 22:50:00|||||||||2
1690239300000|2023-07-24 22:55:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|8
1690239600000|2023-07-24 23:00:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|3
1690239900000|2023-07-24 23:05:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|18
1690240200000|2023-07-24 23:10:00|13442.6|13438.6|13441.1|13437.1|13442.6|13438.6|13441.1|13437.1|101
1690240500000|2023-07-24 23:15:00|||||||||5
1690240800000|2023-07-24 23:20:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|34
1690241400000|2023-07-24 23:30:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|51
1690241700000|2023-07-24 23:35:00|||||||||5
1690242000000|2023-07-24 23:40:00|||||||||69
1690242300000|2023-07-24 23:45:00|||||||||53
1690242600000|2023-07-24 23:50:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|39
1690242900000|2023-07-24 23:55:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|37
1690243200000|2023-07-25 00:00:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|141
1690243500000|2023-07-25 00:05:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|36
1690243800000|2023-07-25 00:10:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|133
1690244100000|2023-07-25 00:15:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|46
1690244400000|2023-07-25 00:20:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|14
1690244700000|2023-07-25 00:25:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|89
1690245000000|2023-07-25 00:30:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|72
1690245300000|2023-07-25 00:35:00|||||||||2
1690245600000|2023-07-25 00:40:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|33
1690245900000|2023-07-25 00:45:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|59
1690246200000|2023-07-25 00:50:00|13437.9|13433.9|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|150
1690246500000|2023-07-25 00:55:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|3
1690246800000|2023-07-25 01:00:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|44
1690247100000|2023-07-25 01:05:00|13447.3|13443.3|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|43
1690247400000|2023-07-25 01:10:00|13456.7|13452.7|13453.6|13449.6|13458.3|13454.3|13450.4|13446.4|113
1690247700000|2023-07-25 01:15:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|93
1690248000000|2023-07-25 01:20:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|57
1690248300000|2023-07-25 01:25:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|34
1690248600000|2023-07-25 01:30:00|13452|13448|13453.6|13449.6|13456.7|13452.7|13452|13448|43
1690248900000|2023-07-25 01:35:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|70
1690249200000|2023-07-25 01:40:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13455.1|13451.1|62
1690249500000|2023-07-25 01:45:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|66
1690249800000|2023-07-25 01:50:00|13458.3|13454.3|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|66
1690250100000|2023-07-25 01:55:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|51
1690250400000|2023-07-25 02:00:00|13462.9|13458.9|13459.8|13455.8|13462.9|13458.9|13459.8|13455.8|35
1690250700000|2023-07-25 02:05:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|53
1690251000000|2023-07-25 02:10:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|36
1690251300000|2023-07-25 02:15:00|||||||||7
1690251600000|2023-07-25 02:20:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|45
1690251900000|2023-07-25 02:25:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|64
1690252200000|2023-07-25 02:30:00|13456.7|13452.7|13456.7|13452.7|13458.3|13454.3|13456.7|13452.7|13
1690252500000|2023-07-25 02:35:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|94
1690252800000|2023-07-25 02:40:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|52
1690253100000|2023-07-25 02:45:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|12
1690253400000|2023-07-25 02:50:00|13455.1|13451.1|13453.6|13449.6|13455.1|13451.1|13453.6|13449.6|21
1690253700000|2023-07-25 02:55:00|||||||||23
1690254000000|2023-07-25 03:00:00|||||||||25
1690254300000|2023-07-25 03:05:00|13452|13448|13447.3|13443.3|13452|13448|13447.3|13443.3|104
1690254600000|2023-07-25 03:10:00|13448.9|13444.9|13447.3|13443.3|13448.9|13444.9|13447.3|13443.3|30
1690254900000|2023-07-25 03:15:00|13450.4|13446.4|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|51
1690255200000|2023-07-25 03:20:00|||||||||11
1690255500000|2023-07-25 03:25:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|61
1690255800000|2023-07-25 03:30:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|24
1690256100000|2023-07-25 03:35:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|65
1690256400000|2023-07-25 03:40:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|19
1690256700000|2023-07-25 03:45:00|13445.8|13441.8|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|48
1690257000000|2023-07-25 03:50:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|132
1690257300000|2023-07-25 03:55:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|67
1690257600000|2023-07-25 04:00:00|13444.2|13440.2|13445.8|13441.8|13447.3|13443.3|13444.2|13440.2|63
1690257900000|2023-07-25 04:05:00|13444.2|13440.2|13444.2|13440.2|13445.8|13441.8|13444.2|13440.2|17
1690258200000|2023-07-25 04:10:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|47
1690258500000|2023-07-25 04:15:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|3
1690258800000|2023-07-25 04:20:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|59
1690259100000|2023-07-25 04:25:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|48
1690259400000|2023-07-25 04:30:00|||||||||1
1690259700000|2023-07-25 04:35:00|||||||||33
1690260000000|2023-07-25 04:40:00|13441.1|13437.1|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|54
1690260300000|2023-07-25 04:45:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|26
1690261200000|2023-07-25 05:00:00|13447.3|13443.3|13447.3|13443.3|13447.3|13443.3|13444.2|13440.2|50
1690261500000|2023-07-25 05:05:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|67
1690261800000|2023-07-25 05:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|35
1690262100000|2023-07-25 05:15:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13437.9|13433.9|78
1690262400000|2023-07-25 05:20:00|||||||||39
1690262700000|2023-07-25 05:25:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|32
1690263000000|2023-07-25 05:30:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|35
1690263300000|2023-07-25 05:35:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|23
1690263600000|2023-07-25 05:40:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|84
1690263900000|2023-07-25 05:45:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|75
1690264200000|2023-07-25 05:50:00|13427|13423|13428.6|13424.6|13431.7|13427.7|13427|13423|84
1690264500000|2023-07-25 05:55:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13428.6|13424.6|30
1690264800000|2023-07-25 06:00:00|13425.4|13421.4|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|106
1690265100000|2023-07-25 06:05:00|13420.8|13416.8|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|114
1690265400000|2023-07-25 06:10:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|377
1690265700000|2023-07-25 06:15:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|137
1690266000000|2023-07-25 06:20:00|13412.9|13408.9|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|68
1690266300000|2023-07-25 06:25:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13411.4|13407.4|50
1690266600000|2023-07-25 06:30:00|13414.5|13410.5|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|68
1690266900000|2023-07-25 06:35:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|139
1690267200000|2023-07-25 06:40:00|13411.4|13407.4|13416.1|13412.1|13422.3|13418.3|13409.8|13405.8|196
1690267500000|2023-07-25 06:45:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|224
1690267800000|2023-07-25 06:50:00|13420.8|13416.8|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|142
1690268100000|2023-07-25 06:55:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|119
1690268400000|2023-07-25 07:00:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|160
1690268700000|2023-07-25 07:05:00|13423.9|13419.9|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|141
1690269000000|2023-07-25 07:10:00|13417.6|13413.6|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|97
1690269300000|2023-07-25 07:15:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13409.8|13405.8|222
1690269600000|2023-07-25 07:20:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|50
1690269900000|2023-07-25 07:25:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|72
1690270200000|2023-07-25 07:30:00|13416.1|13412.1|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|78
1690270500000|2023-07-25 07:35:00|13423.9|13419.9|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|116
1690270800000|2023-07-25 07:40:00|13430.1|13426.1|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|114
1690271100000|2023-07-25 07:45:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|88
1690271400000|2023-07-25 07:50:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|110
1690271700000|2023-07-25 07:55:00|13423.9|13419.9|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|91
1690272000000|2023-07-25 08:00:00|13431.7|13427.7|13422.3|13418.3|13447.3|13443.3|13422.3|13418.3|503
1690272300000|2023-07-25 08:05:00|13420.8|13416.8|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|178
1690272600000|2023-07-25 08:10:00|13428.6|13424.6|13417.6|13413.6|13428.6|13424.6|13416.1|13412.1|224
1690272900000|2023-07-25 08:15:00|13419.2|13415.2|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|173
1690273200000|2023-07-25 08:20:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|35
1690273500000|2023-07-25 08:25:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|281
1690273800000|2023-07-25 08:30:00|13403.6|13399.6|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|213
1690274100000|2023-07-25 08:35:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|594
1690274400000|2023-07-25 08:40:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|219
1690274700000|2023-07-25 08:45:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|142
1690275000000|2023-07-25 08:50:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|89
1690275300000|2023-07-25 08:55:00|13400.4|13396.4|13400.4|13396.4|13405.1|13401.1|13400.4|13396.4|91
1690275600000|2023-07-25 09:00:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|245
1690275900000|2023-07-25 09:05:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|62
1690276200000|2023-07-25 09:10:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|35
1690276500000|2023-07-25 09:15:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|135
1690276800000|2023-07-25 09:20:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|109
1690277100000|2023-07-25 09:25:00|13405.1|13401.1|13405.1|13401.1|13408.3|13404.3|13403.6|13399.6|67
1690277400000|2023-07-25 09:30:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|508
1690277700000|2023-07-25 09:35:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|99
1690278000000|2023-07-25 09:40:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|139
1690278300000|2023-07-25 09:45:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|167
1690278600000|2023-07-25 09:50:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|32
1690278900000|2023-07-25 09:55:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13392.6|13388.6|116
1690279200000|2023-07-25 10:00:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|67
1690279500000|2023-07-25 10:05:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|215
1690279800000|2023-07-25 10:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|41
1690280100000|2023-07-25 10:15:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13384.8|13380.8|92
1690280400000|2023-07-25 10:20:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|50
1690280700000|2023-07-25 10:25:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|34
1690281000000|2023-07-25 10:30:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|180
1690281300000|2023-07-25 10:35:00|13386.4|13382.4|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|419
1690281600000|2023-07-25 10:40:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|212
1690281900000|2023-07-25 10:45:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|77
1690282200000|2023-07-25 10:50:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|100
1690282500000|2023-07-25 10:55:00|13398.9|13394.9|13397.3|13393.3|13398.9|13394.9|13394.2|13390.2|64
1690282800000|2023-07-25 11:00:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13389.5|13385.5|60
1690283100000|2023-07-25 11:05:00|13387.9|13383.9|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|212
1690283400000|2023-07-25 11:10:00|13383.3|13379.3|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|135
1690283700000|2023-07-25 11:15:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|160
1690284000000|2023-07-25 11:20:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|107
1690284300000|2023-07-25 11:25:00|13383.3|13379.3|13391.1|13387.1|13391.1|13387.1|13381.7|13377.7|261
1690284600000|2023-07-25 11:30:00|13387.9|13383.9|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|89
1690284900000|2023-07-25 11:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|120
1690285200000|2023-07-25 11:40:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|335
1690285500000|2023-07-25 11:45:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|205
1690285800000|2023-07-25 11:50:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|273
1690286100000|2023-07-25 11:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|166
1690286400000|2023-07-25 12:00:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|416
1690286700000|2023-07-25 12:05:00|13384.8|13380.8|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|449
1690287000000|2023-07-25 12:10:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13394.2|13390.2|432
1690287300000|2023-07-25 12:15:00|13406.7|13402.7|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|388
1690287600000|2023-07-25 12:20:00|13400.4|13396.4|13394.2|13390.2|13406.7|13402.7|13391.1|13387.1|1358
1690287900000|2023-07-25 12:25:00|13391.1|13387.1|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|830
1690288200000|2023-07-25 12:30:00|13397.3|13393.3|13381.7|13377.7|13397.3|13393.3|13381.7|13377.7|762
1690288500000|2023-07-25 12:35:00|13378.6|13374.6|13394.2|13390.2|13397.3|13393.3|13378.6|13374.6|841
1690288800000|2023-07-25 12:40:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|750
1690289100000|2023-07-25 12:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13378.6|13374.6|1154
1690289400000|2023-07-25 12:50:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|443
1690289700000|2023-07-25 12:55:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|547
1690290000000|2023-07-25 13:00:00|13394.2|13390.2|13375.4|13371.4|13394.2|13390.2|13369.2|13365.2|928
1690290300000|2023-07-25 13:05:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13372.3|13368.3|341
1690290600000|2023-07-25 13:10:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|636
1690290900000|2023-07-25 13:15:00|13375.4|13371.4|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|582
1690291200000|2023-07-25 13:20:00|13375.4|13371.4|13359.8|13355.8|13375.4|13371.4|13359.8|13355.8|679
1690291500000|2023-07-25 13:25:00|13362.9|13358.9|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|620
1690291800000|2023-07-25 13:30:00|13361.4|13357.4|13381.7|13377.7|13384.8|13380.8|13359.8|13355.8|1681
1690292100000|2023-07-25 13:35:00|13378.6|13374.6|13391.1|13387.1|13394.2|13390.2|13375.4|13371.4|966
1690292400000|2023-07-25 13:40:00|13387.9|13383.9|13422.3|13418.3|13425.4|13421.4|13386.4|13382.4|971
1690292700000|2023-07-25 13:45:00|13420.8|13416.8|13425.4|13421.4|13430.1|13426.1|13416.1|13412.1|1056
1690293000000|2023-07-25 13:50:00|13428.6|13424.6|13403.6|13399.6|13431.7|13427.7|13403.6|13399.6|916
1690293300000|2023-07-25 13:55:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13402|13398|608
1690293600000|2023-07-25 14:00:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13381.7|13377.7|1575
1690293900000|2023-07-25 14:05:00|13398.9|13394.9|13394.2|13390.2|13403.6|13399.6|13387.9|13383.9|726
1690294200000|2023-07-25 14:10:00|13397.3|13393.3|13416.1|13412.1|13419.2|13415.2|13397.3|13393.3|829
1690294500000|2023-07-25 14:15:00|13417.6|13413.6|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|452
1690294800000|2023-07-25 14:20:00|13419.2|13415.2|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|446
1690295100000|2023-07-25 14:25:00|13425.4|13421.4|13406.7|13402.7|13425.4|13421.4|13403.6|13399.6|702
1690295400000|2023-07-25 14:30:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13406.7|13402.7|493
1690295700000|2023-07-25 14:35:00|13406.7|13402.7|13428.6|13424.6|13434.8|13430.8|13406.7|13402.7|852
1690296000000|2023-07-25 14:40:00|13425.4|13421.4|13431.7|13427.7|13431.7|13427.7|13419.2|13415.2|399
1690296300000|2023-07-25 14:45:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|684
1690296600000|2023-07-25 14:50:00|13431.7|13427.7|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|376
1690296900000|2023-07-25 14:55:00|13427|13423|13419.2|13415.2|13431.7|13427.7|13412.9|13408.9|1341
1690297200000|2023-07-25 15:00:00|13422.3|13418.3|13409.8|13405.8|13422.3|13418.3|13400.4|13396.4|1234
1690297500000|2023-07-25 15:05:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13403.6|13399.6|611
1690297800000|2023-07-25 15:10:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|471
1690298100000|2023-07-25 15:15:00|13412.9|13408.9|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|347
1690298400000|2023-07-25 15:20:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13412.9|13408.9|487
1690298700000|2023-07-25 15:25:00|13416.1|13412.1|13425.4|13421.4|13425.4|13421.4|13412.9|13408.9|737
1690299000000|2023-07-25 15:30:00|13427|13423|13444.2|13440.2|13447.3|13443.3|13427|13423|1080
1690299300000|2023-07-25 15:35:00|13442.6|13438.6|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|956
1690299600000|2023-07-25 15:40:00|13439.5|13435.5|13444.2|13440.2|13444.2|13440.2|13439.5|13435.5|143
1690299900000|2023-07-25 15:45:00|13441.1|13437.1|13447.3|13443.3|13453.6|13449.6|13437.9|13433.9|1051
1690300200000|2023-07-25 15:50:00|13445.8|13441.8|13441.1|13437.1|13445.8|13441.8|13437.9|13433.9|441
1690300500000|2023-07-25 15:55:00|13442.6|13438.6|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|280
1690300800000|2023-07-25 16:00:00|13441.1|13437.1|13431.7|13427.7|13444.2|13440.2|13428.6|13424.6|458
1690301100000|2023-07-25 16:05:00|13434.8|13430.8|13431.7|13427.7|13437.9|13433.9|13431.7|13427.7|326
1690301400000|2023-07-25 16:10:00|13434.8|13430.8|13428.6|13424.6|13434.8|13430.8|13428.6|13424.6|210
1690301700000|2023-07-25 16:15:00|13425.4|13421.4|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|543
1690302000000|2023-07-25 16:20:00|13437.9|13433.9|13434.8|13430.8|13437.9|13433.9|13434.8|13430.8|246
1690302300000|2023-07-25 16:25:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13425.4|13421.4|251
1690302600000|2023-07-25 16:30:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|295
1690302900000|2023-07-25 16:35:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|343
1690303200000|2023-07-25 16:40:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|533
1690303500000|2023-07-25 16:45:00|13416.1|13412.1|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|386
1690303800000|2023-07-25 16:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|424
1690304100000|2023-07-25 16:55:00|13406.7|13402.7|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|515
1690304400000|2023-07-25 17:00:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|371
1690304700000|2023-07-25 17:05:00|13412.9|13408.9|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|260
1690305000000|2023-07-25 17:10:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|293
1690305300000|2023-07-25 17:15:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|220
1690305600000|2023-07-25 17:20:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|126
1690305900000|2023-07-25 17:25:00|13416.1|13412.1|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|495
1690306200000|2023-07-25 17:30:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|328
1690306500000|2023-07-25 17:35:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|163
1690306800000|2023-07-25 17:40:00|13417.6|13413.6|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|368
1690307100000|2023-07-25 17:45:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|228
1690307400000|2023-07-25 17:50:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|141
1690307700000|2023-07-25 17:55:00|13412.9|13408.9|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|396
1690308000000|2023-07-25 18:00:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|406
1690308300000|2023-07-25 18:05:00|13400.4|13396.4|13391.1|13387.1|13400.4|13396.4|13391.1|13387.1|404
1690308600000|2023-07-25 18:10:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|461
1690308900000|2023-07-25 18:15:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|186
1690309200000|2023-07-25 18:20:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|271
1690309500000|2023-07-25 18:25:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|214
1690309800000|2023-07-25 18:30:00|13383.3|13379.3|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|180
1690310100000|2023-07-25 18:35:00|13372.3|13368.3|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|399
1690310400000|2023-07-25 18:40:00|13383.3|13379.3|13375.4|13371.4|13383.3|13379.3|13375.4|13371.4|788
1690310700000|2023-07-25 18:45:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|713
1690311000000|2023-07-25 18:50:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|817
1690311300000|2023-07-25 18:55:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|1362
1690311600000|2023-07-25 19:00:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|621
1690311900000|2023-07-25 19:05:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|596
1690312200000|2023-07-25 19:10:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|193
1690312500000|2023-07-25 19:15:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|258
1690312800000|2023-07-25 19:20:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|132
1690313100000|2023-07-25 19:25:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|290
1690313400000|2023-07-25 19:30:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|146
1690313700000|2023-07-25 19:35:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|269
1690314000000|2023-07-25 19:40:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|235
1690314300000|2023-07-25 19:45:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|659
1690314600000|2023-07-25 19:50:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|382
1690314900000|2023-07-25 19:55:00|13403.6|13399.6|13406.7|13402.7|13412.9|13408.9|13403.6|13399.6|2209
1690315200000|2023-07-25 20:00:00|13403.6|13399.6|13422.3|13418.3|13425.4|13421.4|13403.6|13399.6|1912
1690315500000|2023-07-25 20:05:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|665
1690315800000|2023-07-25 20:10:00|13419.2|13415.2|13425.4|13421.4|13434.8|13430.8|13419.2|13415.2|621
1690316100000|2023-07-25 20:15:00|13428.6|13424.6|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|504
1690316400000|2023-07-25 20:20:00|13412.9|13408.9|13422.3|13418.3|13425.4|13421.4|13412.9|13408.9|424
1690316700000|2023-07-25 20:25:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13416.1|13412.1|388
1690317000000|2023-07-25 20:30:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13412.9|13408.9|138
1690317300000|2023-07-25 20:35:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|229
1690317600000|2023-07-25 20:40:00|13408.3|13404.3|13412.9|13408.9|13412.9|13408.9|13408.3|13404.3|246
1690317900000|2023-07-25 20:45:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|104
1690318200000|2023-07-25 20:50:00|13414.5|13410.5|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|143
1690318500000|2023-07-25 20:55:00|13409.8|13405.8|13422.3|13418.3|13425.4|13421.4|13409.8|13405.8|614
1690322400000|2023-07-25 22:00:00|13419.2|13415.2|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|134
1690322700000|2023-07-25 22:05:00|||||||||8
1690323000000|2023-07-25 22:10:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|35
1690323300000|2023-07-25 22:15:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|25
1690323600000|2023-07-25 22:20:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|50
1690323900000|2023-07-25 22:25:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|16
1690324200000|2023-07-25 22:30:00|13408.3|13404.3|13409.8|13405.8|13412.9|13408.9|13408.3|13404.3|61
1690324500000|2023-07-25 22:35:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|23
1690324800000|2023-07-25 22:40:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|50
1690325100000|2023-07-25 22:45:00|||||||||16
1690325400000|2023-07-25 22:50:00|||||||||25
1690325700000|2023-07-25 22:55:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|15
1690326000000|2023-07-25 23:00:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|22
1690326300000|2023-07-25 23:05:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|19
1690326600000|2023-07-25 23:10:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|45
1690327800000|2023-07-25 23:30:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|36
1690328400000|2023-07-25 23:40:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|5
1690328700000|2023-07-25 23:45:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|17
1690329000000|2023-07-25 23:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|12
1690329300000|2023-07-25 23:55:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|20
1690329600000|2023-07-26 00:00:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|102
1690329900000|2023-07-26 00:05:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|18
1690330500000|2023-07-26 00:15:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|44
1690330800000|2023-07-26 00:20:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|46
1690331100000|2023-07-26 00:25:00|13395.8|13391.8|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|21
1690331400000|2023-07-26 00:30:00|||||||||16
1690331700000|2023-07-26 00:35:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|12
1690332000000|2023-07-26 00:40:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|34
1690332300000|2023-07-26 00:45:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13398.9|13394.9|11
1690332600000|2023-07-26 00:50:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|15
1690332900000|2023-07-26 00:55:00|||||||||10
1690333200000|2023-07-26 01:00:00|13398.9|13394.9|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|64
1690333500000|2023-07-26 01:05:00|||||||||20
1690333800000|2023-07-26 01:10:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|108
1690334100000|2023-07-26 01:15:00|13406.7|13402.7|13406.7|13402.7|13408.3|13404.3|13403.6|13399.6|30
1690334400000|2023-07-26 01:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|7
1690334700000|2023-07-26 01:25:00|||||||||18
1690335000000|2023-07-26 01:30:00|13419.2|13415.2|13416.1|13412.1|13422.3|13418.3|13409.8|13405.8|460
1690335300000|2023-07-26 01:35:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|34
1690335600000|2023-07-26 01:40:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|153
1690335900000|2023-07-26 01:45:00|13414.5|13410.5|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|115
1690336200000|2023-07-26 01:50:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13397.3|13393.3|89
1690336500000|2023-07-26 01:55:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13402|13398|73
1690336800000|2023-07-26 02:00:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|142
1690337100000|2023-07-26 02:05:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|27
1690337400000|2023-07-26 02:10:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|19
1690337700000|2023-07-26 02:15:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|22
1690338000000|2023-07-26 02:20:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|37
1690338300000|2023-07-26 02:25:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|12
1690338600000|2023-07-26 02:30:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|20
1690338900000|2023-07-26 02:35:00|||||||||16
1690339200000|2023-07-26 02:40:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|34
1690339500000|2023-07-26 02:45:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|38
1690339800000|2023-07-26 02:50:00|||||||||17
1690340100000|2023-07-26 02:55:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|62
1690340400000|2023-07-26 03:00:00|||||||||9
1690340700000|2023-07-26 03:05:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|32
1690341000000|2023-07-26 03:10:00|||||||||10
1690341300000|2023-07-26 03:15:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|18
1690341600000|2023-07-26 03:20:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|13
1690341900000|2023-07-26 03:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|26
1690342200000|2023-07-26 03:30:00|||||||||13
1690342500000|2023-07-26 03:35:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|25
1690342800000|2023-07-26 03:40:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|33
1690343100000|2023-07-26 03:45:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|87
1690343400000|2023-07-26 03:50:00|||||||||19
1690343700000|2023-07-26 03:55:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|104
1690344000000|2023-07-26 04:00:00|13409.8|13405.8|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|245
1690344300000|2023-07-26 04:05:00|||||||||3
1690344600000|2023-07-26 04:10:00|||||||||33
1690344900000|2023-07-26 04:15:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13409.8|13405.8|15
1690345200000|2023-07-26 04:20:00|||||||||68
1690345500000|2023-07-26 04:25:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|86
1690345800000|2023-07-26 04:30:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|95
1690346100000|2023-07-26 04:35:00|||||||||84
1690346400000|2023-07-26 04:40:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|44
1690346700000|2023-07-26 04:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|70
1690347000000|2023-07-26 04:50:00|||||||||10
1690347300000|2023-07-26 04:55:00|||||||||13
1690347600000|2023-07-26 05:00:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|57
1690347900000|2023-07-26 05:05:00|13411.4|13407.4|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|76
1690348200000|2023-07-26 05:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|59
1690348500000|2023-07-26 05:15:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|26
1690348800000|2023-07-26 05:20:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|68
1690349100000|2023-07-26 05:25:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|154
1690349400000|2023-07-26 05:30:00|||||||||16
1690349700000|2023-07-26 05:35:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|61
1690350000000|2023-07-26 05:40:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|31
1690350300000|2023-07-26 05:45:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|98
1690350600000|2023-07-26 05:50:00|13409.8|13405.8|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|124
1690350900000|2023-07-26 05:55:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|198
1690351200000|2023-07-26 06:00:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|92
1690351500000|2023-07-26 06:05:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|89
1690351800000|2023-07-26 06:10:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|115
1690352100000|2023-07-26 06:15:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|51
1690352400000|2023-07-26 06:20:00|13405.1|13401.1|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|60
1690352700000|2023-07-26 06:25:00|13408.3|13404.3|13412.9|13408.9|13416.1|13412.1|13408.3|13404.3|144
1690353000000|2023-07-26 06:30:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|189
1690353300000|2023-07-26 06:35:00|13412.9|13408.9|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|126
1690353600000|2023-07-26 06:40:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|78
1690353900000|2023-07-26 06:45:00|13412.9|13408.9|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|370
1690354200000|2023-07-26 06:50:00|13417.6|13413.6|13416.1|13412.1|13422.3|13418.3|13412.9|13408.9|129
1690354500000|2023-07-26 06:55:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|68
1690354800000|2023-07-26 07:00:00|13419.2|13415.2|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|220
1690355100000|2023-07-26 07:05:00|13406.7|13402.7|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|220
1690355400000|2023-07-26 07:10:00|13408.3|13404.3|13397.3|13393.3|13409.8|13405.8|13391.1|13387.1|251
1690355700000|2023-07-26 07:15:00|13395.8|13391.8|13403.6|13399.6|13406.7|13402.7|13395.8|13391.8|104
1690356000000|2023-07-26 07:20:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|176
1690356300000|2023-07-26 07:25:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13397.3|13393.3|114
1690356600000|2023-07-26 07:30:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|262
1690356900000|2023-07-26 07:35:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|84
1690357200000|2023-07-26 07:40:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13391.1|13387.1|157
1690357500000|2023-07-26 07:45:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|160
1690357800000|2023-07-26 07:50:00|13387.9|13383.9|13403.6|13399.6|13403.6|13399.6|13387.9|13383.9|220
1690358100000|2023-07-26 07:55:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|86
1690358400000|2023-07-26 08:00:00|13402|13398|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|370
1690358700000|2023-07-26 08:05:00|13400.4|13396.4|13409.8|13405.8|13416.1|13412.1|13397.3|13393.3|191
1690359000000|2023-07-26 08:10:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|133
1690359300000|2023-07-26 08:15:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13398.9|13394.9|100
1690359600000|2023-07-26 08:20:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13403.6|13399.6|124
1690359900000|2023-07-26 08:25:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|90
1690360200000|2023-07-26 08:30:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|125
1690360500000|2023-07-26 08:35:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|57
1690360800000|2023-07-26 08:40:00|13412.9|13408.9|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|294
1690361100000|2023-07-26 08:45:00|13408.3|13404.3|13400.4|13396.4|13408.3|13404.3|13397.3|13393.3|194
1690361400000|2023-07-26 08:50:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|282
1690361700000|2023-07-26 08:55:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|58
1690362000000|2023-07-26 09:00:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|136
1690362300000|2023-07-26 09:05:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|65
1690362600000|2023-07-26 09:10:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|37
1690362900000|2023-07-26 09:15:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|107
1690363200000|2023-07-26 09:20:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|73
1690363500000|2023-07-26 09:25:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|148
1690363800000|2023-07-26 09:30:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|25
1690364100000|2023-07-26 09:35:00|13406.7|13402.7|13406.7|13402.7|13412.9|13408.9|13402|13398|95
1690364400000|2023-07-26 09:40:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|32
1690364700000|2023-07-26 09:45:00|13402|13398|13400.4|13396.4|13402|13398|13400.4|13396.4|24
1690365000000|2023-07-26 09:50:00|13397.3|13393.3|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|103
1690365300000|2023-07-26 09:55:00|13400.4|13396.4|13400.4|13396.4|13402|13398|13397.3|13393.3|35
1690365600000|2023-07-26 10:00:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|84
1690365900000|2023-07-26 10:05:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|76
1690366200000|2023-07-26 10:10:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|112
1690366500000|2023-07-26 10:15:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|80
1690366800000|2023-07-26 10:20:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|174
1690367100000|2023-07-26 10:25:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|105
1690367400000|2023-07-26 10:30:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|106
1690367700000|2023-07-26 10:35:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|290
1690368000000|2023-07-26 10:40:00|13386.4|13382.4|13381.7|13377.7|13386.4|13382.4|13381.7|13377.7|89
1690368300000|2023-07-26 10:45:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|96
1690368600000|2023-07-26 10:50:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|61
1690368900000|2023-07-26 10:55:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|56
1690369200000|2023-07-26 11:00:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|72
1690369500000|2023-07-26 11:05:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|54
1690369800000|2023-07-26 11:10:00|13389.5|13385.5|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|120
1690370100000|2023-07-26 11:15:00|13398.9|13394.9|13394.2|13390.2|13398.9|13394.9|13394.2|13390.2|170
1690370400000|2023-07-26 11:20:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|392
1690370700000|2023-07-26 11:25:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|156
1690371000000|2023-07-26 11:30:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|150
1690371300000|2023-07-26 11:35:00|13394.2|13390.2|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|297
1690371600000|2023-07-26 11:40:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|150
1690371900000|2023-07-26 11:45:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|173
1690372200000|2023-07-26 11:50:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|137
1690372500000|2023-07-26 11:55:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|167
1690372800000|2023-07-26 12:00:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13391.1|13387.1|380
1690373100000|2023-07-26 12:05:00|13398.9|13394.9|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|561
1690373400000|2023-07-26 12:10:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|186
1690373700000|2023-07-26 12:15:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|225
1690374000000|2023-07-26 12:20:00|13406.7|13402.7|13403.6|13399.6|13409.8|13405.8|13381.7|13377.7|927
1690374300000|2023-07-26 12:25:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13403.6|13399.6|867
1690374600000|2023-07-26 12:30:00|13419.2|13415.2|13447.3|13443.3|13450.4|13446.4|13419.2|13415.2|1114
1690374900000|2023-07-26 12:35:00|13450.4|13446.4|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|916
1690375200000|2023-07-26 12:40:00|13453.6|13449.6|13450.4|13446.4|13459.8|13455.8|13447.3|13443.3|745
1690375500000|2023-07-26 12:45:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|534
1690375800000|2023-07-26 12:50:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13456.7|13452.7|681
1690376100000|2023-07-26 12:55:00|13472.3|13468.3|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|756
1690376400000|2023-07-26 13:00:00|13459.8|13455.8|13452|13448|13466.1|13462.1|13450.4|13446.4|473
1690376700000|2023-07-26 13:05:00|13450.4|13446.4|13466.1|13462.1|13469.2|13465.2|13450.4|13446.4|504
1690377000000|2023-07-26 13:10:00|13469.2|13465.2|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|724
1690377300000|2023-07-26 13:15:00|13469.2|13465.2|13475.4|13471.4|13478.6|13474.6|13466.1|13462.1|545
1690377600000|2023-07-26 13:20:00|13478.6|13474.6|13466.1|13462.1|13478.6|13474.6|13466.1|13462.1|821
1690377900000|2023-07-26 13:25:00|13469.2|13465.2|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|377
1690378200000|2023-07-26 13:30:00|13470.8|13466.8|13447.3|13443.3|13472.3|13468.3|13447.3|13443.3|1147
1690378500000|2023-07-26 13:35:00|13450.4|13446.4|13441.1|13437.1|13459.8|13455.8|13441.1|13437.1|825
1690378800000|2023-07-26 13:40:00|13439.5|13435.5|13431.7|13427.7|13441.1|13437.1|13425.4|13421.4|999
1690379100000|2023-07-26 13:45:00|13428.6|13424.6|13412.9|13408.9|13428.6|13424.6|13409.8|13405.8|964
1690379400000|2023-07-26 13:50:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|798
1690379700000|2023-07-26 13:55:00|13417.6|13413.6|13412.9|13408.9|13417.6|13413.6|13409.8|13405.8|484
1690380000000|2023-07-26 14:00:00|13416.1|13412.1|13441.1|13437.1|13441.1|13437.1|13412.9|13408.9|988
1690380300000|2023-07-26 14:05:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|687
1690380600000|2023-07-26 14:10:00|13444.2|13440.2|13434.8|13430.8|13450.4|13446.4|13431.7|13427.7|543
1690380900000|2023-07-26 14:15:00|13437.9|13433.9|13425.4|13421.4|13437.9|13433.9|13422.3|13418.3|597
1690381200000|2023-07-26 14:20:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|531
1690381500000|2023-07-26 14:25:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13428.6|13424.6|523
1690381800000|2023-07-26 14:30:00|13431.7|13427.7|13441.1|13437.1|13444.2|13440.2|13425.4|13421.4|566
1690382100000|2023-07-26 14:35:00|13439.5|13435.5|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|378
1690382400000|2023-07-26 14:40:00|13436.4|13432.4|13444.2|13440.2|13450.4|13446.4|13434.8|13430.8|327
1690382700000|2023-07-26 14:45:00|13445.8|13441.8|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|439
1690383000000|2023-07-26 14:50:00|13437.9|13433.9|13447.3|13443.3|13450.4|13446.4|13437.9|13433.9|486
1690383300000|2023-07-26 14:55:00|13450.4|13446.4|13434.8|13430.8|13450.4|13446.4|13428.6|13424.6|707
1690383600000|2023-07-26 15:00:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13422.3|13418.3|931
1690383900000|2023-07-26 15:05:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|651
1690384200000|2023-07-26 15:10:00|13436.4|13432.4|13431.7|13427.7|13436.4|13432.4|13425.4|13421.4|582
1690384500000|2023-07-26 15:15:00|13434.8|13430.8|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|495
1690384800000|2023-07-26 15:20:00|13437.9|13433.9|13431.7|13427.7|13441.1|13437.1|13431.7|13427.7|686
1690385100000|2023-07-26 15:25:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|367
1690385400000|2023-07-26 15:30:00|13436.4|13432.4|13434.8|13430.8|13436.4|13432.4|13431.7|13427.7|329
1690385700000|2023-07-26 15:35:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13434.8|13430.8|510
1690386000000|2023-07-26 15:40:00|13442.6|13438.6|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|556
1690386300000|2023-07-26 15:45:00|13437.9|13433.9|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|448
1690386600000|2023-07-26 15:50:00|13431.7|13427.7|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|502
1690386900000|2023-07-26 15:55:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|376
1690387200000|2023-07-26 16:00:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|310
1690387500000|2023-07-26 16:05:00|13434.8|13430.8|13437.9|13433.9|13437.9|13433.9|13434.8|13430.8|327
1690387800000|2023-07-26 16:10:00|13436.4|13432.4|13437.9|13433.9|13437.9|13433.9|13436.4|13432.4|200
1690388100000|2023-07-26 16:15:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13428.6|13424.6|326
1690388400000|2023-07-26 16:20:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|347
1690388700000|2023-07-26 16:25:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|246
1690389000000|2023-07-26 16:30:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|641
1690389300000|2023-07-26 16:35:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|334
1690389600000|2023-07-26 16:40:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13409.8|13405.8|380
1690389900000|2023-07-26 16:45:00|13409.8|13405.8|13397.3|13393.3|13412.9|13408.9|13397.3|13393.3|640
1690390200000|2023-07-26 16:50:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|702
1690390500000|2023-07-26 16:55:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|731
1690390800000|2023-07-26 17:00:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|364
1690391100000|2023-07-26 17:05:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13402|13398|135
1690391400000|2023-07-26 17:10:00|13400.4|13396.4|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|442
1690391700000|2023-07-26 17:15:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|192
1690392000000|2023-07-26 17:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|403
1690392300000|2023-07-26 17:25:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|372
1690392600000|2023-07-26 17:30:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|318
1690392900000|2023-07-26 17:35:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|339
1690393200000|2023-07-26 17:40:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|326
1690393500000|2023-07-26 17:45:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|565
1690393800000|2023-07-26 17:50:00|13400.4|13396.4|13387.9|13383.9|13403.6|13399.6|13378.6|13374.6|1097
1690394100000|2023-07-26 17:55:00|13391.1|13387.1|13397.3|13393.3|13403.6|13399.6|13387.9|13383.9|631
1690394400000|2023-07-26 18:00:00|13398.9|13394.9|13409.8|13405.8|13420.8|13416.8|13372.3|13368.3|971
1690394700000|2023-07-26 18:05:00|13411.4|13407.4|13397.3|13393.3|13428.6|13424.6|13395.8|13391.8|569
1690395000000|2023-07-26 18:10:00|13395.8|13391.8|13416.1|13412.1|13416.1|13412.1|13395.8|13391.8|386
1690395300000|2023-07-26 18:15:00|13414.5|13410.5|13406.7|13402.7|13416.1|13412.1|13400.4|13396.4|379
1690395600000|2023-07-26 18:20:00|13403.6|13399.6|13397.3|13393.3|13412.9|13408.9|13397.3|13393.3|379
1690395900000|2023-07-26 18:25:00|13395.8|13391.8|13387.9|13383.9|13400.4|13396.4|13384.8|13380.8|657
1690396200000|2023-07-26 18:30:00|13391.1|13387.1|13387.9|13383.9|13400.4|13396.4|13381.7|13377.7|514
1690396500000|2023-07-26 18:35:00|13391.1|13387.1|13409.8|13405.8|13412.9|13408.9|13381.7|13377.7|1195
1690396800000|2023-07-26 18:40:00|13412.9|13408.9|13441.1|13437.1|13450.4|13446.4|13412.9|13408.9|1829
1690397100000|2023-07-26 18:45:00|13444.2|13440.2|13431.7|13427.7|13444.2|13440.2|13422.3|13418.3|1608
1690397400000|2023-07-26 18:50:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13416.1|13412.1|1849
1690397700000|2023-07-26 18:55:00|13422.3|13418.3|13431.7|13427.7|13450.4|13446.4|13422.3|13418.3|2340
1690398000000|2023-07-26 19:00:00|13434.8|13430.8|13422.3|13418.3|13434.8|13430.8|13419.2|13415.2|2269
1690398300000|2023-07-26 19:05:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13416.1|13412.1|1258
1690398600000|2023-07-26 19:10:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13422.3|13418.3|460
1690398900000|2023-07-26 19:15:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13406.7|13402.7|1490
1690399200000|2023-07-26 19:20:00|13428.6|13424.6|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|894
1690399500000|2023-07-26 19:25:00|13417.6|13413.6|13422.3|13418.3|13422.3|13418.3|13416.1|13412.1|387
1690399800000|2023-07-26 19:30:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|714
1690400100000|2023-07-26 19:35:00|13425.4|13421.4|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|588
1690400400000|2023-07-26 19:40:00|13431.7|13427.7|13416.1|13412.1|13434.8|13430.8|13412.9|13408.9|589
1690400700000|2023-07-26 19:45:00|13417.6|13413.6|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|639
1690401000000|2023-07-26 19:50:00|13416.1|13412.1|13409.8|13405.8|13425.4|13421.4|13406.7|13402.7|957
1690401300000|2023-07-26 19:55:00|13406.7|13402.7|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|1517
1690401600000|2023-07-26 20:00:00|13416.1|13412.1|13400.4|13396.4|13416.1|13412.1|13400.4|13396.4|1163
1690401900000|2023-07-26 20:05:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|451
1690402200000|2023-07-26 20:10:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|459
1690402500000|2023-07-26 20:15:00|13400.4|13396.4|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|250
1690402800000|2023-07-26 20:20:00|13403.6|13399.6|13394.2|13390.2|13406.7|13402.7|13394.2|13390.2|236
1690403100000|2023-07-26 20:25:00|13392.6|13388.6|13403.6|13399.6|13406.7|13402.7|13392.6|13388.6|826
1690403400000|2023-07-26 20:30:00|13405.1|13401.1|13394.2|13390.2|13406.7|13402.7|13394.2|13390.2|277
1690403700000|2023-07-26 20:35:00|13391.1|13387.1|13400.4|13396.4|13403.6|13399.6|13391.1|13387.1|348
1690404000000|2023-07-26 20:40:00|13398.9|13394.9|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|131
1690404300000|2023-07-26 20:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|122
1690404600000|2023-07-26 20:50:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|305
1690404900000|2023-07-26 20:55:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|98
1690408800000|2023-07-26 22:00:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|108
1690409100000|2023-07-26 22:05:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|11
1690409400000|2023-07-26 22:10:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13402|13398|8
1690409700000|2023-07-26 22:15:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|13
1690410000000|2023-07-26 22:20:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|16
1690410300000|2023-07-26 22:25:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13
1690410600000|2023-07-26 22:30:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|18
1690410900000|2023-07-26 22:35:00|||||||||1
1690411500000|2023-07-26 22:45:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|46
1690411800000|2023-07-26 22:50:00|13402|13398|13402|13398|13403.6|13399.6|13400.4|13396.4|23
1690412100000|2023-07-26 22:55:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|1
1690412400000|2023-07-26 23:00:00|||||||||3
1690413000000|2023-07-26 23:10:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|18
1690413300000|2023-07-26 23:15:00|13395.8|13391.8|13394.2|13390.2|13395.8|13391.8|13394.2|13390.2|10
1690413600000|2023-07-26 23:20:00|13395.8|13391.8|13391.1|13387.1|13395.8|13391.8|13389.5|13385.5|74
1690413900000|2023-07-26 23:25:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13389.5|13385.5|9
1690414200000|2023-07-26 23:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|71
1690414500000|2023-07-26 23:35:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13383.3|13379.3|116
1690414800000|2023-07-26 23:40:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|133
1690415100000|2023-07-26 23:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|152
1690415400000|2023-07-26 23:50:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13398.9|13394.9|28
1690415700000|2023-07-26 23:55:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|10
1690416000000|2023-07-27 00:00:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|84
1690416300000|2023-07-27 00:05:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|22
1690416600000|2023-07-27 00:10:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|29
1690416900000|2023-07-27 00:15:00|13405.1|13401.1|13403.6|13399.6|13405.1|13401.1|13403.6|13399.6|24
1690417200000|2023-07-27 00:20:00|||||||||4
1690417500000|2023-07-27 00:25:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|89
1690417800000|2023-07-27 00:30:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|8
1690418100000|2023-07-27 00:35:00|||||||||50
1690418400000|2023-07-27 00:40:00|13411.4|13407.4|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|29
1690418700000|2023-07-27 00:45:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|95
1690419000000|2023-07-27 00:50:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|41
1690419300000|2023-07-27 00:55:00|13414.5|13410.5|13414.5|13410.5|13414.5|13410.5|13414.5|13410.5|27
1690419600000|2023-07-27 01:00:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|24
1690419900000|2023-07-27 01:05:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13414.5|13410.5|26
1690420200000|2023-07-27 01:10:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|97
1690420500000|2023-07-27 01:15:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|14
1690420800000|2023-07-27 01:20:00|||||||||14
1690421100000|2023-07-27 01:25:00|13412.9|13408.9|13412.9|13408.9|13414.5|13410.5|13409.8|13405.8|122
1690421400000|2023-07-27 01:30:00|13414.5|13410.5|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|77
1690421700000|2023-07-27 01:35:00|13419.2|13415.2|13417.6|13413.6|13419.2|13415.2|13416.1|13412.1|93
1690422000000|2023-07-27 01:40:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|329
1690422300000|2023-07-27 01:45:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|147
1690422600000|2023-07-27 01:50:00|13417.6|13413.6|13419.2|13415.2|13419.2|13415.2|13417.6|13413.6|23
1690422900000|2023-07-27 01:55:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|40
1690423200000|2023-07-27 02:00:00|13423.9|13419.9|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|75
1690423500000|2023-07-27 02:05:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|48
1690423800000|2023-07-27 02:10:00|13427|13423|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|74
1690424100000|2023-07-27 02:15:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13423.9|13419.9|58
1690424400000|2023-07-27 02:20:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|44
1690424700000|2023-07-27 02:25:00|||||||||6
1690425000000|2023-07-27 02:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|66
1690425300000|2023-07-27 02:35:00|13423.9|13419.9|13419.2|13415.2|13423.9|13419.9|13419.2|13415.2|105
1690425600000|2023-07-27 02:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|64
1690425900000|2023-07-27 02:45:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|88
1690426200000|2023-07-27 02:50:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|74
1690426500000|2023-07-27 02:55:00|||||||||10
1690426800000|2023-07-27 03:00:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|15
1690427100000|2023-07-27 03:05:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|32
1690427400000|2023-07-27 03:10:00|||||||||5
1690427700000|2023-07-27 03:15:00|13420.8|13416.8|13423.9|13419.9|13423.9|13419.9|13420.8|13416.8|55
1690428000000|2023-07-27 03:20:00|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|13425.4|13421.4|3
1690428300000|2023-07-27 03:25:00|||||||||16
1690428600000|2023-07-27 03:30:00|13422.3|13418.3|13422.3|13418.3|13423.9|13419.9|13422.3|13418.3|14
1690428900000|2023-07-27 03:35:00|||||||||15
1690429200000|2023-07-27 03:40:00|||||||||5
1690429500000|2023-07-27 03:45:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|18
1690429800000|2023-07-27 03:50:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|6
1690430100000|2023-07-27 03:55:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13420.8|13416.8|16
1690430400000|2023-07-27 04:00:00|13420.8|13416.8|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|57
1690430700000|2023-07-27 04:05:00|||||||||25
1690431000000|2023-07-27 04:10:00|13417.6|13413.6|13416.1|13412.1|13417.6|13413.6|13416.1|13412.1|90
1690431300000|2023-07-27 04:15:00|||||||||13
1690431600000|2023-07-27 04:20:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|53
1690431900000|2023-07-27 04:25:00|||||||||16
1690432200000|2023-07-27 04:30:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13406.7|13402.7|216
1690432500000|2023-07-27 04:35:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|41
1690432800000|2023-07-27 04:40:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|125
1690433100000|2023-07-27 04:45:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|70
1690433400000|2023-07-27 04:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|19
1690433700000|2023-07-27 04:55:00|||||||||3
1690434000000|2023-07-27 05:00:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|20
1690434300000|2023-07-27 05:05:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|34
1690434600000|2023-07-27 05:10:00|||||||||14
1690434900000|2023-07-27 05:15:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|30
1690435200000|2023-07-27 05:20:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|185
1690435500000|2023-07-27 05:25:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|50
1690435800000|2023-07-27 05:30:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|73
1690436100000|2023-07-27 05:35:00|||||||||7
1690436400000|2023-07-27 05:40:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|39
1690436700000|2023-07-27 05:45:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|29
1690437000000|2023-07-27 05:50:00|||||||||13
1690437300000|2023-07-27 05:55:00|13412.9|13408.9|13414.5|13410.5|13416.1|13412.1|13412.9|13408.9|42
1690437600000|2023-07-27 06:00:00|13416.1|13412.1|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|148
1690437900000|2023-07-27 06:05:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|80
1690438200000|2023-07-27 06:10:00|13427|13423|13419.2|13415.2|13427|13423|13419.2|13415.2|150
1690438500000|2023-07-27 06:15:00|13420.8|13416.8|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|58
1690438800000|2023-07-27 06:20:00|13416.1|13412.1|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|245
1690439100000|2023-07-27 06:25:00|13416.1|13412.1|13428.6|13424.6|13431.7|13427.7|13416.1|13412.1|178
1690439400000|2023-07-27 06:30:00|13431.7|13427.7|13441.1|13437.1|13444.2|13440.2|13431.7|13427.7|393
1690439700000|2023-07-27 06:35:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13437.9|13433.9|357
1690440000000|2023-07-27 06:40:00|13444.2|13440.2|13434.8|13430.8|13444.2|13440.2|13434.8|13430.8|246
1690440300000|2023-07-27 06:45:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13428.6|13424.6|190
1690440600000|2023-07-27 06:50:00|13433.3|13429.3|13434.8|13430.8|13434.8|13430.8|13431.7|13427.7|117
1690440900000|2023-07-27 06:55:00|13431.7|13427.7|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|207
1690441200000|2023-07-27 07:00:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|217
1690441500000|2023-07-27 07:05:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|249
1690441800000|2023-07-27 07:10:00|13416.1|13412.1|13416.1|13412.1|13422.3|13418.3|13409.8|13405.8|244
1690442100000|2023-07-27 07:15:00|13414.5|13410.5|13409.8|13405.8|13414.5|13410.5|13406.7|13402.7|276
1690442400000|2023-07-27 07:20:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|108
1690442700000|2023-07-27 07:25:00|13412.9|13408.9|13406.7|13402.7|13419.2|13415.2|13403.6|13399.6|255
1690443000000|2023-07-27 07:30:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|138
1690443300000|2023-07-27 07:35:00|13398.9|13394.9|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|101
1690443600000|2023-07-27 07:40:00|13405.1|13401.1|13412.9|13408.9|13412.9|13408.9|13402|13398|104
1690443900000|2023-07-27 07:45:00|13411.4|13407.4|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|118
1690444200000|2023-07-27 07:50:00|13416.1|13412.1|13400.4|13396.4|13416.1|13412.1|13400.4|13396.4|153
1690444500000|2023-07-27 07:55:00|13397.3|13393.3|13381.7|13377.7|13400.4|13396.4|13378.6|13374.6|284
1690444800000|2023-07-27 08:00:00|13384.8|13380.8|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|442
1690445100000|2023-07-27 08:05:00|13386.4|13382.4|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|265
1690445400000|2023-07-27 08:10:00|13386.4|13382.4|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|203
1690445700000|2023-07-27 08:15:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|164
1690446000000|2023-07-27 08:20:00|13383.3|13379.3|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|290
1690446300000|2023-07-27 08:25:00|13380.1|13376.1|13387.9|13383.9|13387.9|13383.9|13375.4|13371.4|140
1690446600000|2023-07-27 08:30:00|13386.4|13382.4|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|108
1690446900000|2023-07-27 08:35:00|13386.4|13382.4|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|30
1690447200000|2023-07-27 08:40:00|13387.9|13383.9|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|126
1690447500000|2023-07-27 08:45:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|153
1690447800000|2023-07-27 08:50:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13380.1|13376.1|69
1690448100000|2023-07-27 08:55:00|13383.3|13379.3|13372.3|13368.3|13383.3|13379.3|13372.3|13368.3|159
1690448400000|2023-07-27 09:00:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|147
1690448700000|2023-07-27 09:05:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|124
1690449000000|2023-07-27 09:10:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|48
1690449300000|2023-07-27 09:15:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|90
1690449600000|2023-07-27 09:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|197
1690449900000|2023-07-27 09:25:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13356.7|13352.7|124
1690450200000|2023-07-27 09:30:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|189
1690450500000|2023-07-27 09:35:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|73
1690450800000|2023-07-27 09:40:00|13367.6|13363.6|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|153
1690451100000|2023-07-27 09:45:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|84
1690451400000|2023-07-27 09:50:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|166
1690451700000|2023-07-27 09:55:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|169
1690452000000|2023-07-27 10:00:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|129
1690452300000|2023-07-27 10:05:00|13373.9|13369.9|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|133
1690452600000|2023-07-27 10:10:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|145
1690452900000|2023-07-27 10:15:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|67
1690453200000|2023-07-27 10:20:00|13383.3|13379.3|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|118
1690453500000|2023-07-27 10:25:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|84
1690453800000|2023-07-27 10:30:00|13392.6|13388.6|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|71
1690454100000|2023-07-27 10:35:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|80
1690454400000|2023-07-27 10:40:00|13384.8|13380.8|13383.3|13379.3|13387.9|13383.9|13381.7|13377.7|111
1690454700000|2023-07-27 10:45:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|83
1690455000000|2023-07-27 10:50:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|92
1690455300000|2023-07-27 10:55:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|64
1690455600000|2023-07-27 11:00:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|92
1690455900000|2023-07-27 11:05:00|13384.8|13380.8|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|152
1690456200000|2023-07-27 11:10:00|13372.3|13368.3|13391.1|13387.1|13391.1|13387.1|13372.3|13368.3|359
1690456500000|2023-07-27 11:15:00|13394.2|13390.2|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|137
1690456800000|2023-07-27 11:20:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|30
1690457100000|2023-07-27 11:25:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|154
1690457400000|2023-07-27 11:30:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|154
1690457700000|2023-07-27 11:35:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|228
1690458000000|2023-07-27 11:40:00|13369.2|13365.2|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|130
1690458300000|2023-07-27 11:45:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|183
1690458600000|2023-07-27 11:50:00|13375.4|13371.4|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|177
1690458900000|2023-07-27 11:55:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|227
1690459200000|2023-07-27 12:00:00|13372.3|13368.3|13372.3|13368.3|13378.6|13374.6|13362.9|13358.9|617
1690459500000|2023-07-27 12:05:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13362.9|13358.9|572
1690459800000|2023-07-27 12:10:00|13380.1|13376.1|13380.1|13376.1|13384.8|13380.8|13378.6|13374.6|440
1690460100000|2023-07-27 12:15:00|13381.7|13377.7|13391.1|13387.1|13400.4|13396.4|13375.4|13371.4|937
1690460400000|2023-07-27 12:20:00|13387.9|13383.9|13387.9|13383.9|13412.9|13408.9|13381.7|13377.7|985
1690460700000|2023-07-27 12:25:00|13384.8|13380.8|13395.8|13391.8|13397.3|13393.3|13375.4|13371.4|1107
1690461000000|2023-07-27 12:30:00|13394.2|13390.2|13366.1|13362.1|13394.2|13390.2|13350.4|13346.4|2364
1690461300000|2023-07-27 12:35:00|13362.9|13358.9|13353.6|13349.6|13369.2|13365.2|13350.4|13346.4|1608
1690461600000|2023-07-27 12:40:00|13350.4|13346.4|13359.8|13355.8|13359.8|13355.8|13328.6|13324.6|1442
1690461900000|2023-07-27 12:45:00|13362.9|13358.9|13334.8|13330.8|13366.1|13362.1|13334.8|13330.8|1496
1690462200000|2023-07-27 12:50:00|13331.7|13327.7|13325.4|13321.4|13341.1|13337.1|13320.8|13316.8|2064
1690462500000|2023-07-27 12:55:00|13328.6|13324.6|13334.8|13330.8|13341.1|13337.1|13312.9|13308.9|1702
1690462800000|2023-07-27 13:00:00|13331.7|13327.7|13362.9|13358.9|13372.3|13368.3|13328.6|13324.6|1498
1690463100000|2023-07-27 13:05:00|13366.1|13362.1|13364.5|13360.5|13375.4|13371.4|13356.7|13352.7|1338
1690463400000|2023-07-27 13:10:00|13366.1|13362.1|13356.7|13352.7|13372.3|13368.3|13350.4|13346.4|1621
1690463700000|2023-07-27 13:15:00|13359.8|13355.8|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|1037
1690464000000|2023-07-27 13:20:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13344.2|13340.2|719
1690464300000|2023-07-27 13:25:00|13353.6|13349.6|13337.9|13333.9|13353.6|13349.6|13328.6|13324.6|953
1690464600000|2023-07-27 13:30:00|13341.1|13337.1|13362.9|13358.9|13369.2|13365.2|13337.9|13333.9|1682
1690464900000|2023-07-27 13:35:00|13366.1|13362.1|13347.3|13343.3|13366.1|13362.1|13337.9|13333.9|1124
1690465200000|2023-07-27 13:40:00|13345.8|13341.8|13337.9|13333.9|13359.8|13355.8|13337.9|13333.9|894
1690465500000|2023-07-27 13:45:00|13341.1|13337.1|13344.2|13340.2|13359.8|13355.8|13334.8|13330.8|1242
1690465800000|2023-07-27 13:50:00|13341.1|13337.1|13337.9|13333.9|13344.2|13340.2|13328.6|13324.6|1171
1690466100000|2023-07-27 13:55:00|13341.1|13337.1|13334.8|13330.8|13344.2|13340.2|13328.6|13324.6|894
1690466400000|2023-07-27 14:00:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13319.2|13315.2|1671
1690466700000|2023-07-27 14:05:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13300.4|13296.4|1655
1690467000000|2023-07-27 14:10:00|13311.4|13307.4|13295.8|13291.8|13312.9|13308.9|13294.2|13290.2|1319
1690467300000|2023-07-27 14:15:00|13294.2|13290.2|13294.2|13290.2|13300.4|13296.4|13284.8|13280.8|1139
1690467600000|2023-07-27 14:20:00|13297.3|13293.3|13275.4|13271.4|13297.3|13293.3|13275.4|13271.4|1311
1690467900000|2023-07-27 14:25:00|13272.3|13268.3|13278.6|13274.6|13280.1|13276.1|13269.2|13265.2|1097
1690468200000|2023-07-27 14:30:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13266.1|13262.1|1534
1690468500000|2023-07-27 14:35:00|13278.6|13274.6|13266.1|13262.1|13278.6|13274.6|13262.9|13258.9|1124
1690468800000|2023-07-27 14:40:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|933
1690469100000|2023-07-27 14:45:00|13266.1|13262.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|1025
1690469400000|2023-07-27 14:50:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|1052
1690469700000|2023-07-27 14:55:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|1041
1690470000000|2023-07-27 15:00:00|13253.6|13249.6|13259.8|13255.8|13266.1|13262.1|13250.4|13246.4|1421
1690470300000|2023-07-27 15:05:00|13258.3|13254.3|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|750
1690470600000|2023-07-27 15:10:00|13255.1|13251.1|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|770
1690470900000|2023-07-27 15:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|363
1690471200000|2023-07-27 15:20:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|570
1690471500000|2023-07-27 15:25:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|968
1690471800000|2023-07-27 15:30:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|1142
1690472100000|2023-07-27 15:35:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|693
1690472400000|2023-07-27 15:40:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|1893
1690472700000|2023-07-27 15:45:00|13256.7|13252.7|13259.8|13255.8|13272.3|13268.3|13253.6|13249.6|570
1690473000000|2023-07-27 15:50:00|13262.9|13258.9|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|802
1690473300000|2023-07-27 15:55:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|998
1690473600000|2023-07-27 16:00:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|601
1690473900000|2023-07-27 16:05:00|13266.1|13262.1|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|509
1690474200000|2023-07-27 16:10:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|537
1690474500000|2023-07-27 16:15:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|489
1690474800000|2023-07-27 16:20:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|409
1690475100000|2023-07-27 16:25:00|13244.2|13240.2|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|383
1690475400000|2023-07-27 16:30:00|13255.1|13251.1|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|204
1690475700000|2023-07-27 16:35:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|396
1690476000000|2023-07-27 16:40:00|13253.6|13249.6|13247.3|13243.3|13259.8|13255.8|13244.2|13240.2|735
1690476300000|2023-07-27 16:45:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|202
1690476600000|2023-07-27 16:50:00|13253.6|13249.6|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|437
1690476900000|2023-07-27 16:55:00|13250.4|13246.4|13255.1|13251.1|13255.1|13251.1|13247.3|13243.3|402
1690477200000|2023-07-27 17:00:00|13256.7|13252.7|13216.1|13212.1|13261.4|13257.4|13216.1|13212.1|1277
1690477500000|2023-07-27 17:05:00|13212.9|13208.9|13191.1|13187.1|13216.1|13212.1|13178.6|13174.6|3115
1690477800000|2023-07-27 17:10:00|13189.5|13185.5|13209.8|13205.8|13216.1|13212.1|13175.4|13171.4|1951
1690478100000|2023-07-27 17:15:00|13208.3|13204.3|13206.7|13202.7|13219.2|13215.2|13200.4|13196.4|1563
1690478400000|2023-07-27 17:20:00|13209.8|13205.8|13216.1|13212.1|13225.4|13221.4|13197.3|13193.3|1596
1690478700000|2023-07-27 17:25:00|13217.6|13213.6|13203.6|13199.6|13219.2|13215.2|13194.2|13190.2|1596
1690479000000|2023-07-27 17:30:00|13202|13198|13197.3|13193.3|13206.7|13202.7|13191.1|13187.1|980
1690479300000|2023-07-27 17:35:00|13194.2|13190.2|13212.9|13208.9|13214.5|13210.5|13191.1|13187.1|764
1690479600000|2023-07-27 17:40:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|709
1690479900000|2023-07-27 17:45:00|13212.9|13208.9|13203.6|13199.6|13212.9|13208.9|13200.4|13196.4|954
1690480200000|2023-07-27 17:50:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|377
1690480500000|2023-07-27 17:55:00|13206.7|13202.7|13194.2|13190.2|13209.8|13205.8|13191.1|13187.1|939
1690480800000|2023-07-27 18:00:00|13191.1|13187.1|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|479
1690481100000|2023-07-27 18:05:00|13194.2|13190.2|13184.8|13180.8|13197.3|13193.3|13184.8|13180.8|604
1690481400000|2023-07-27 18:10:00|13181.7|13177.7|13172.3|13168.3|13187.9|13183.9|13172.3|13168.3|776
1690481700000|2023-07-27 18:15:00|13169.2|13165.2|13162.9|13158.9|13178.6|13174.6|13162.9|13158.9|818
1690482000000|2023-07-27 18:20:00|13166.1|13162.1|13137.9|13133.9|13166.1|13162.1|13137.9|13133.9|1954
1690482300000|2023-07-27 18:25:00|13141.1|13137.1|13131.7|13127.7|13147.3|13143.3|13128.6|13124.6|1633
1690482600000|2023-07-27 18:30:00|13134.8|13130.8|13128.6|13124.6|13137.9|13133.9|13125.4|13121.4|1614
1690482900000|2023-07-27 18:35:00|13131.7|13127.7|13119.2|13115.2|13131.7|13127.7|13109.8|13105.8|1450
1690483200000|2023-07-27 18:40:00|13122.3|13118.3|13131.7|13127.7|13137.9|13133.9|13122.3|13118.3|872
1690483500000|2023-07-27 18:45:00|13133.3|13129.3|13141.1|13137.1|13141.1|13137.1|13128.6|13124.6|1012
1690483800000|2023-07-27 18:50:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13125.4|13121.4|1737
1690484100000|2023-07-27 18:55:00|13141.1|13137.1|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|2290
1690484400000|2023-07-27 19:00:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13125.4|13121.4|1251
1690484700000|2023-07-27 19:05:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13122.3|13118.3|1595
1690485000000|2023-07-27 19:10:00|13134.8|13130.8|13130.1|13126.1|13141.1|13137.1|13128.6|13124.6|1086
1690485300000|2023-07-27 19:15:00|13128.6|13124.6|13144.2|13140.2|13144.2|13140.2|13128.6|13124.6|737
1690485600000|2023-07-27 19:20:00|13141.1|13137.1|13144.2|13140.2|13147.3|13143.3|13134.8|13130.8|1024
1690485900000|2023-07-27 19:25:00|13147.3|13143.3|13137.9|13133.9|13147.3|13143.3|13137.9|13133.9|543
1690486200000|2023-07-27 19:30:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|505
1690486500000|2023-07-27 19:35:00|13141.1|13137.1|13150.4|13146.4|13150.4|13146.4|13141.1|13137.1|339
1690486800000|2023-07-27 19:40:00|13147.3|13143.3|13153.6|13149.6|13159.8|13155.8|13147.3|13143.3|1020
1690487100000|2023-07-27 19:45:00|13156.7|13152.7|13169.2|13165.2|13172.3|13168.3|13153.6|13149.6|1849
1690487400000|2023-07-27 19:50:00|13172.3|13168.3|13147.3|13143.3|13172.3|13168.3|13147.3|13143.3|1610
1690487700000|2023-07-27 19:55:00|13150.4|13146.4|13162.9|13158.9|13166.1|13162.1|13147.3|13143.3|2311
1690488000000|2023-07-27 20:00:00|13159.8|13155.8|13162.9|13158.9|13169.2|13165.2|13156.7|13152.7|1891
1690488300000|2023-07-27 20:05:00|13159.8|13155.8|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|1006
1690488600000|2023-07-27 20:10:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|540
1690488900000|2023-07-27 20:15:00|13153.6|13149.6|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|204
1690489200000|2023-07-27 20:20:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13156.7|13152.7|254
1690489500000|2023-07-27 20:25:00|13159.8|13155.8|13169.2|13165.2|13172.3|13168.3|13156.7|13152.7|980
1690489800000|2023-07-27 20:30:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|1248
1690490100000|2023-07-27 20:35:00|13177|13173|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|982
1690490400000|2023-07-27 20:40:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|316
1690490700000|2023-07-27 20:45:00|13178.6|13174.6|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|386
1690491000000|2023-07-27 20:50:00|13169.2|13165.2|13162.9|13158.9|13172.3|13168.3|13159.8|13155.8|365
1690491300000|2023-07-27 20:55:00|13164.5|13160.5|13172.3|13168.3|13175.4|13171.4|13162.9|13158.9|874
1690495200000|2023-07-27 22:00:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|41
1690495500000|2023-07-27 22:05:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|25
1690495800000|2023-07-27 22:10:00|||||||||16
1690496100000|2023-07-27 22:15:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|105
1690496400000|2023-07-27 22:20:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|58
1690496700000|2023-07-27 22:25:00|||||||||16
1690497000000|2023-07-27 22:30:00|13178.6|13174.6|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|23
1690497300000|2023-07-27 22:35:00|13183.3|13179.3|13181.7|13177.7|13183.3|13179.3|13178.6|13174.6|48
1690497600000|2023-07-27 22:40:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|59
1690497900000|2023-07-27 22:45:00|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|13180.1|13176.1|12
1690498200000|2023-07-27 22:50:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|8
1690498500000|2023-07-27 22:55:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|34
1690498800000|2023-07-27 23:00:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|16
1690499100000|2023-07-27 23:05:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|15
1690499400000|2023-07-27 23:10:00|13170.8|13166.8|13178.6|13174.6|13178.6|13174.6|13170.8|13166.8|115
1690499700000|2023-07-27 23:15:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|56
1690500000000|2023-07-27 23:20:00|||||||||37
1690500300000|2023-07-27 23:25:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|42
1690500600000|2023-07-27 23:30:00|13172.3|13168.3|13150.4|13146.4|13172.3|13168.3|13150.4|13146.4|255
1690500900000|2023-07-27 23:35:00|13147.3|13143.3|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|160
1690501200000|2023-07-27 23:40:00|13150.4|13146.4|13144.2|13140.2|13150.4|13146.4|13144.2|13140.2|221
1690501500000|2023-07-27 23:45:00|13147.3|13143.3|13147.3|13143.3|13150.4|13146.4|13144.2|13140.2|227
1690501800000|2023-07-27 23:50:00|13144.2|13140.2|13141.1|13137.1|13147.3|13143.3|13139.5|13135.5|211
1690502100000|2023-07-27 23:55:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|235
1690502400000|2023-07-28 00:00:00|13142.6|13138.6|13144.2|13140.2|13150.4|13146.4|13142.6|13138.6|302
1690502700000|2023-07-28 00:05:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13142.6|13138.6|328
1690503000000|2023-07-28 00:10:00|13144.2|13140.2|13159.8|13155.8|13159.8|13155.8|13144.2|13140.2|333
1690503300000|2023-07-28 00:15:00|13161.4|13157.4|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|255
1690503600000|2023-07-28 00:20:00|13158.3|13154.3|13162.9|13158.9|13162.9|13158.9|13158.3|13154.3|80
1690503900000|2023-07-28 00:25:00|13159.8|13155.8|13162.9|13158.9|13169.2|13165.2|13159.8|13155.8|292
1690504200000|2023-07-28 00:30:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|78
1690504500000|2023-07-28 00:35:00|13166.1|13162.1|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|103
1690504800000|2023-07-28 00:40:00|13170.8|13166.8|13166.1|13162.1|13172.3|13168.3|13164.5|13160.5|106
1690505100000|2023-07-28 00:45:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|75
1690505400000|2023-07-28 00:50:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|149
1690505700000|2023-07-28 00:55:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|134
1690506000000|2023-07-28 01:00:00|13167.6|13163.6|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|174
1690506300000|2023-07-28 01:05:00|13177|13173|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|92
1690506600000|2023-07-28 01:10:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|125
1690506900000|2023-07-28 01:15:00|||||||||134
1690507200000|2023-07-28 01:20:00|13169.2|13165.2|13162.9|13158.9|13172.3|13168.3|13162.9|13158.9|231
1690507500000|2023-07-28 01:25:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|174
1690507800000|2023-07-28 01:30:00|13162.9|13158.9|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|147
1690508100000|2023-07-28 01:35:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|142
1690508400000|2023-07-28 01:40:00|13167.6|13163.6|13178.6|13174.6|13178.6|13174.6|13166.1|13162.1|126
1690508700000|2023-07-28 01:45:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|190
1690509000000|2023-07-28 01:50:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|272
1690509300000|2023-07-28 01:55:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|153
1690509600000|2023-07-28 02:00:00|13186.4|13182.4|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|197
1690509900000|2023-07-28 02:05:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|25
1690510200000|2023-07-28 02:10:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|141
1690510500000|2023-07-28 02:15:00|13178.6|13174.6|13184.8|13180.8|13187.9|13183.9|13178.6|13174.6|298
1690510800000|2023-07-28 02:20:00|13187.9|13183.9|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|207
1690511100000|2023-07-28 02:25:00|13183.3|13179.3|13191.1|13187.1|13191.1|13187.1|13183.3|13179.3|134
1690511400000|2023-07-28 02:30:00|13187.9|13183.9|13192.6|13188.6|13194.2|13190.2|13187.9|13183.9|93
1690511700000|2023-07-28 02:35:00|13191.1|13187.1|13178.6|13174.6|13191.1|13187.1|13172.3|13168.3|264
1690512000000|2023-07-28 02:40:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|105
1690512300000|2023-07-28 02:45:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|147
1690512600000|2023-07-28 02:50:00|13186.4|13182.4|13184.8|13180.8|13187.9|13183.9|13181.7|13177.7|59
1690512900000|2023-07-28 02:55:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|33
1690513200000|2023-07-28 03:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|83
1690513500000|2023-07-28 03:05:00|13181.7|13177.7|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|189
1690513800000|2023-07-28 03:10:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|49
1690514100000|2023-07-28 03:15:00|13177|13173|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|30
1690514400000|2023-07-28 03:20:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|87
1690514700000|2023-07-28 03:25:00|13175.4|13171.4|13166.1|13162.1|13206.7|13202.7|13150.4|13146.4|836
1690515000000|2023-07-28 03:30:00|13169.2|13165.2|13206.7|13202.7|13216.1|13212.1|13167.6|13163.6|1067
1690515300000|2023-07-28 03:35:00|13203.6|13199.6|13197.3|13193.3|13209.8|13205.8|13194.2|13190.2|603
1690515600000|2023-07-28 03:40:00|13195.8|13191.8|13162.9|13158.9|13197.3|13193.3|13156.7|13152.7|608
1690515900000|2023-07-28 03:45:00|13159.8|13155.8|13162.9|13158.9|13162.9|13158.9|13137.9|13133.9|733
1690516200000|2023-07-28 03:50:00|13161.4|13157.4|13156.7|13152.7|13162.9|13158.9|13150.4|13146.4|413
1690516500000|2023-07-28 03:55:00|13155.1|13151.1|13150.4|13146.4|13159.8|13155.8|13150.4|13146.4|261
1690516800000|2023-07-28 04:00:00|13153.6|13149.6|13131.7|13127.7|13159.8|13155.8|13125.4|13121.4|531
1690517100000|2023-07-28 04:05:00|13134.8|13130.8|13116.1|13112.1|13134.8|13130.8|13112.9|13108.9|745
1690517400000|2023-07-28 04:10:00|13119.2|13115.2|13106.7|13102.7|13122.3|13118.3|13103.6|13099.6|436
1690517700000|2023-07-28 04:15:00|13103.6|13099.6|13109.8|13105.8|13117.6|13113.6|13103.6|13099.6|357
1690518000000|2023-07-28 04:20:00|13106.7|13102.7|13141.1|13137.1|13144.2|13140.2|13106.7|13102.7|431
1690518300000|2023-07-28 04:25:00|13137.9|13133.9|13128.6|13124.6|13141.1|13137.1|13128.6|13124.6|174
1690518600000|2023-07-28 04:30:00|13131.7|13127.7|13131.7|13127.7|13141.1|13137.1|13125.4|13121.4|329
1690518900000|2023-07-28 04:35:00|13133.3|13129.3|13141.1|13137.1|13144.2|13140.2|13131.7|13127.7|168
1690519200000|2023-07-28 04:40:00|13137.9|13133.9|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|143
1690519500000|2023-07-28 04:45:00|13137.9|13133.9|13153.6|13149.6|13156.7|13152.7|13134.8|13130.8|230
1690519800000|2023-07-28 04:50:00|13155.1|13151.1|13144.2|13140.2|13155.1|13151.1|13141.1|13137.1|176
1690520100000|2023-07-28 04:55:00|13141.1|13137.1|13150.4|13146.4|13156.7|13152.7|13141.1|13137.1|178
1690520400000|2023-07-28 05:00:00|13153.6|13149.6|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|129
1690520700000|2023-07-28 05:05:00|13159.8|13155.8|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|182
1690521000000|2023-07-28 05:10:00|13156.7|13152.7|13153.6|13149.6|13162.9|13158.9|13150.4|13146.4|132
1690521300000|2023-07-28 05:15:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|162
1690521600000|2023-07-28 05:20:00|13155.1|13151.1|13162.9|13158.9|13169.2|13165.2|13155.1|13151.1|107
1690521900000|2023-07-28 05:25:00|13164.5|13160.5|13172.3|13168.3|13181.7|13177.7|13164.5|13160.5|332
1690522200000|2023-07-28 05:30:00|13169.2|13165.2|13181.7|13177.7|13194.2|13190.2|13162.9|13158.9|628
1690522500000|2023-07-28 05:35:00|13180.1|13176.1|13169.2|13165.2|13184.8|13180.8|13156.7|13152.7|591
1690522800000|2023-07-28 05:40:00|13166.1|13162.1|13175.4|13171.4|13175.4|13171.4|13162.9|13158.9|237
1690523100000|2023-07-28 05:45:00|13173.9|13169.9|13162.9|13158.9|13178.6|13174.6|13159.8|13155.8|310
1690523400000|2023-07-28 05:50:00|13161.4|13157.4|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|59
1690523700000|2023-07-28 05:55:00|13159.8|13155.8|13178.6|13174.6|13178.6|13174.6|13159.8|13155.8|154
1690524000000|2023-07-28 06:00:00|13181.7|13177.7|13159.8|13155.8|13184.8|13180.8|13159.8|13155.8|289
1690524300000|2023-07-28 06:05:00|13158.3|13154.3|13153.6|13149.6|13166.1|13162.1|13147.3|13143.3|448
1690524600000|2023-07-28 06:10:00|13150.4|13146.4|13137.9|13133.9|13156.7|13152.7|13131.7|13127.7|392
1690524900000|2023-07-28 06:15:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13125.4|13121.4|333
1690525200000|2023-07-28 06:20:00|13134.8|13130.8|13109.8|13105.8|13134.8|13130.8|13103.6|13099.6|617
1690525500000|2023-07-28 06:25:00|13111.4|13107.4|13116.1|13112.1|13122.3|13118.3|13106.7|13102.7|301
1690525800000|2023-07-28 06:30:00|13112.9|13108.9|13112.9|13108.9|13119.2|13115.2|13103.6|13099.6|468
1690526100000|2023-07-28 06:35:00|13109.8|13105.8|13109.8|13105.8|13119.2|13115.2|13103.6|13099.6|370
1690526400000|2023-07-28 06:40:00|13106.7|13102.7|13106.7|13102.7|13119.2|13115.2|13103.6|13099.6|337
1690526700000|2023-07-28 06:45:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13100.4|13096.4|404
1690527000000|2023-07-28 06:50:00|13112.9|13108.9|13108.3|13104.3|13112.9|13108.9|13100.4|13096.4|270
1690527300000|2023-07-28 06:55:00|13109.8|13105.8|13091.1|13087.1|13109.8|13105.8|13081.7|13077.7|445
1690527600000|2023-07-28 07:00:00|13078.6|13074.6|13091.1|13087.1|13103.6|13099.6|13072.3|13068.3|692
1690527900000|2023-07-28 07:05:00|13092.6|13088.6|13100.4|13096.4|13103.6|13099.6|13084.8|13080.8|390
1690528200000|2023-07-28 07:10:00|13103.6|13099.6|13103.6|13099.6|13109.8|13105.8|13100.4|13096.4|281
1690528500000|2023-07-28 07:15:00|13106.7|13102.7|13116.1|13112.1|13122.3|13118.3|13103.6|13099.6|625
1690528800000|2023-07-28 07:20:00|13119.2|13115.2|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|362
1690529100000|2023-07-28 07:25:00|13122.3|13118.3|13122.3|13118.3|13131.7|13127.7|13116.1|13112.1|433
1690529400000|2023-07-28 07:30:00|13119.2|13115.2|13112.9|13108.9|13131.7|13127.7|13109.8|13105.8|313
1690529700000|2023-07-28 07:35:00|13111.4|13107.4|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|318
1690530000000|2023-07-28 07:40:00|13109.8|13105.8|13109.8|13105.8|13119.2|13115.2|13097.3|13093.3|328
1690530300000|2023-07-28 07:45:00|13112.9|13108.9|13103.6|13099.6|13116.1|13112.1|13103.6|13099.6|235
1690530600000|2023-07-28 07:50:00|13106.7|13102.7|13112.9|13108.9|13120.8|13116.8|13103.6|13099.6|268
1690530900000|2023-07-28 07:55:00|13109.8|13105.8|13103.6|13099.6|13112.9|13108.9|13097.3|13093.3|273
1690531200000|2023-07-28 08:00:00|13105.1|13101.1|13097.3|13093.3|13105.1|13101.1|13091.1|13087.1|272
1690531500000|2023-07-28 08:05:00|13094.2|13090.2|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|124
1690531800000|2023-07-28 08:10:00|13103.6|13099.6|13109.8|13105.8|13119.2|13115.2|13103.6|13099.6|514
1690532100000|2023-07-28 08:15:00|13111.4|13107.4|13128.6|13124.6|13128.6|13124.6|13109.8|13105.8|428
1690532400000|2023-07-28 08:20:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|502
1690532700000|2023-07-28 08:25:00|13125.4|13121.4|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|249
1690533000000|2023-07-28 08:30:00|13116.1|13112.1|13128.6|13124.6|13131.7|13127.7|13109.8|13105.8|366
1690533300000|2023-07-28 08:35:00|13125.4|13121.4|13128.6|13124.6|13141.1|13137.1|13119.2|13115.2|493
1690533600000|2023-07-28 08:40:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|285
1690533900000|2023-07-28 08:45:00|13125.4|13121.4|13134.8|13130.8|13139.5|13135.5|13125.4|13121.4|193
1690534200000|2023-07-28 08:50:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|340
1690534500000|2023-07-28 08:55:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|144
1690534800000|2023-07-28 09:00:00|13133.3|13129.3|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|200
1690535100000|2023-07-28 09:05:00|13136.4|13132.4|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|104
1690535400000|2023-07-28 09:10:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|179
1690535700000|2023-07-28 09:15:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|172
1690536000000|2023-07-28 09:20:00|13147.3|13143.3|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|242
1690536300000|2023-07-28 09:25:00|13153.6|13149.6|13144.2|13140.2|13153.6|13149.6|13141.1|13137.1|200
1690536600000|2023-07-28 09:30:00|13142.6|13138.6|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|82
1690536900000|2023-07-28 09:35:00|13142.6|13138.6|13147.3|13143.3|13147.3|13143.3|13137.9|13133.9|181
1690537200000|2023-07-28 09:40:00|13145.8|13141.8|13166.1|13162.1|13169.2|13165.2|13144.2|13140.2|356
1690537500000|2023-07-28 09:45:00|13162.9|13158.9|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|371
1690537800000|2023-07-28 09:50:00|13162.9|13158.9|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|169
1690538100000|2023-07-28 09:55:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13167.6|13163.6|218
1690538400000|2023-07-28 10:00:00|13169.2|13165.2|13175.4|13171.4|13178.6|13174.6|13169.2|13165.2|247
1690538700000|2023-07-28 10:05:00|13172.3|13168.3|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|134
1690539000000|2023-07-28 10:10:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|105
1690539300000|2023-07-28 10:15:00|13166.1|13162.1|13175.4|13171.4|13178.6|13174.6|13166.1|13162.1|140
1690539600000|2023-07-28 10:20:00|13178.6|13174.6|13166.1|13162.1|13178.6|13174.6|13166.1|13162.1|201
1690539900000|2023-07-28 10:25:00|13162.9|13158.9|13175.4|13171.4|13175.4|13171.4|13162.9|13158.9|273
1690540200000|2023-07-28 10:30:00|13178.6|13174.6|13175.4|13171.4|13180.1|13176.1|13175.4|13171.4|88
1690540500000|2023-07-28 10:35:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|114
1690540800000|2023-07-28 10:40:00|13175.4|13171.4|13184.8|13180.8|13184.8|13180.8|13172.3|13168.3|112
1690541100000|2023-07-28 10:45:00|13187.9|13183.9|13184.8|13180.8|13191.1|13187.1|13181.7|13177.7|142
1690541400000|2023-07-28 10:50:00|13187.9|13183.9|13178.6|13174.6|13187.9|13183.9|13178.6|13174.6|233
1690541700000|2023-07-28 10:55:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|222
1690542000000|2023-07-28 11:00:00|13172.3|13168.3|13181.7|13177.7|13187.9|13183.9|13172.3|13168.3|311
1690542300000|2023-07-28 11:05:00|13184.8|13180.8|13194.2|13190.2|13197.3|13193.3|13184.8|13180.8|382
1690542600000|2023-07-28 11:10:00|13195.8|13191.8|13205.1|13201.1|13205.1|13201.1|13191.1|13187.1|317
1690542900000|2023-07-28 11:15:00|13203.6|13199.6|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|186
1690543200000|2023-07-28 11:20:00|13206.7|13202.7|13202|13198|13214.5|13210.5|13202|13198|508
1690543500000|2023-07-28 11:25:00|13200.4|13196.4|13209.8|13205.8|13209.8|13205.8|13200.4|13196.4|557
1690543800000|2023-07-28 11:30:00|13208.3|13204.3|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|312
1690544100000|2023-07-28 11:35:00|13198.9|13194.9|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|177
1690544400000|2023-07-28 11:40:00|13198.9|13194.9|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|295
1690544700000|2023-07-28 11:45:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|104
1690545000000|2023-07-28 11:50:00|13202|13198|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|238
1690545300000|2023-07-28 11:55:00|13197.3|13193.3|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|524
1690545600000|2023-07-28 12:00:00|13209.8|13205.8|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|841
1690545900000|2023-07-28 12:05:00|13219.2|13215.2|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|706
1690546200000|2023-07-28 12:10:00|13225.4|13221.4|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|506
1690546500000|2023-07-28 12:15:00|13219.2|13215.2|13197.3|13193.3|13219.2|13215.2|13197.3|13193.3|1272
1690546800000|2023-07-28 12:20:00|13200.4|13196.4|13216.1|13212.1|13216.1|13212.1|13194.2|13190.2|1156
1690547100000|2023-07-28 12:25:00|13219.2|13215.2|13217.6|13213.6|13222.3|13218.3|13206.7|13202.7|1097
1690547400000|2023-07-28 12:30:00|13233.3|13229.3|13200.4|13196.4|13244.2|13240.2|13197.3|13193.3|2560
1690547700000|2023-07-28 12:35:00|13203.6|13199.6|13197.3|13193.3|13209.8|13205.8|13194.2|13190.2|1277
1690548000000|2023-07-28 12:40:00|13200.4|13196.4|13187.9|13183.9|13203.6|13199.6|13178.6|13174.6|1724
1690548300000|2023-07-28 12:45:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|1310
1690548600000|2023-07-28 12:50:00|13191.1|13187.1|13203.6|13199.6|13203.6|13199.6|13187.9|13183.9|1038
1690548900000|2023-07-28 12:55:00|13200.4|13196.4|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|629
1690549200000|2023-07-28 13:00:00|13191.1|13187.1|13166.1|13162.1|13197.3|13193.3|13162.9|13158.9|1265
1690549500000|2023-07-28 13:05:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13156.7|13152.7|1210
1690549800000|2023-07-28 13:10:00|13166.1|13162.1|13159.8|13155.8|13172.3|13168.3|13159.8|13155.8|1371
1690550100000|2023-07-28 13:15:00|13156.7|13152.7|13134.8|13130.8|13159.8|13155.8|13131.7|13127.7|1270
1690550400000|2023-07-28 13:20:00|13137.9|13133.9|13156.7|13152.7|13156.7|13152.7|13137.9|13133.9|622
1690550700000|2023-07-28 13:25:00|13153.6|13149.6|13166.1|13162.1|13172.3|13168.3|13153.6|13149.6|734
1690551000000|2023-07-28 13:30:00|13169.2|13165.2|13153.6|13149.6|13175.4|13171.4|13134.8|13130.8|1668
1690551300000|2023-07-28 13:35:00|13156.7|13152.7|13162.9|13158.9|13166.1|13162.1|13150.4|13146.4|1609
1690551600000|2023-07-28 13:40:00|13166.1|13162.1|13169.2|13165.2|13175.4|13171.4|13156.7|13152.7|900
1690551900000|2023-07-28 13:45:00|13166.1|13162.1|13184.8|13180.8|13184.8|13180.8|13162.9|13158.9|1286
1690552200000|2023-07-28 13:50:00|13181.7|13177.7|13194.2|13190.2|13194.2|13190.2|13178.6|13174.6|1356
1690552500000|2023-07-28 13:55:00|13197.3|13193.3|13178.6|13174.6|13197.3|13193.3|13175.4|13171.4|1101
1690552800000|2023-07-28 14:00:00|13180.1|13176.1|13203.6|13199.6|13212.9|13208.9|13180.1|13176.1|1547
1690553100000|2023-07-28 14:05:00|13200.4|13196.4|13222.3|13218.3|13223.9|13219.9|13197.3|13193.3|1574
1690553400000|2023-07-28 14:10:00|13225.4|13221.4|13209.8|13205.8|13225.4|13221.4|13209.8|13205.8|879
1690553700000|2023-07-28 14:15:00|13212.9|13208.9|13187.9|13183.9|13212.9|13208.9|13184.8|13180.8|1609
1690554000000|2023-07-28 14:20:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13178.6|13174.6|915
1690554300000|2023-07-28 14:25:00|13189.5|13185.5|13187.9|13183.9|13189.5|13185.5|13178.6|13174.6|586
1690554600000|2023-07-28 14:30:00|13191.1|13187.1|13197.3|13193.3|13203.6|13199.6|13181.7|13177.7|712
1690554900000|2023-07-28 14:35:00|13200.4|13196.4|13212.9|13208.9|13212.9|13208.9|13197.3|13193.3|538
1690555200000|2023-07-28 14:40:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|878
1690555500000|2023-07-28 14:45:00|13219.2|13215.2|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|764
1690555800000|2023-07-28 14:50:00|13220.8|13216.8|13212.9|13208.9|13222.3|13218.3|13212.9|13208.9|615
1690556100000|2023-07-28 14:55:00|13216.1|13212.1|13203.6|13199.6|13216.1|13212.1|13200.4|13196.4|739
1690556400000|2023-07-28 15:00:00|13202|13198|13206.7|13202.7|13209.8|13205.8|13197.3|13193.3|695
1690556700000|2023-07-28 15:05:00|13205.1|13201.1|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|483
1690557000000|2023-07-28 15:10:00|13206.7|13202.7|13200.4|13196.4|13212.9|13208.9|13200.4|13196.4|433
1690557300000|2023-07-28 15:15:00|13203.6|13199.6|13212.9|13208.9|13212.9|13208.9|13200.4|13196.4|545
1690557600000|2023-07-28 15:20:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|435
1690557900000|2023-07-28 15:25:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|265
1690558200000|2023-07-28 15:30:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|669
1690558500000|2023-07-28 15:35:00|13200.4|13196.4|13209.8|13205.8|13211.4|13207.4|13197.3|13193.3|504
1690558800000|2023-07-28 15:40:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|270
1690559100000|2023-07-28 15:45:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|405
1690559400000|2023-07-28 15:50:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|587
1690559700000|2023-07-28 15:55:00|13202|13198|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|758
1690560000000|2023-07-28 16:00:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|458
1690560300000|2023-07-28 16:05:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|250
1690560600000|2023-07-28 16:10:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|231
1690560900000|2023-07-28 16:15:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|485
1690561200000|2023-07-28 16:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|263
1690561500000|2023-07-28 16:25:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|167
1690561800000|2023-07-28 16:30:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|270
1690562100000|2023-07-28 16:35:00|13211.4|13207.4|13212.9|13208.9|13216.1|13212.1|13211.4|13207.4|170
1690562400000|2023-07-28 16:40:00|13211.4|13207.4|13203.6|13199.6|13212.9|13208.9|13200.4|13196.4|497
1690562700000|2023-07-28 16:45:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|572
1690563000000|2023-07-28 16:50:00|13200.4|13196.4|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|958
1690563300000|2023-07-28 16:55:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13194.2|13190.2|445
1690563600000|2023-07-28 17:00:00|13197.3|13193.3|13197.3|13193.3|13198.9|13194.9|13194.2|13190.2|205
1690563900000|2023-07-28 17:05:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|74
1690564200000|2023-07-28 17:10:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|192
1690564500000|2023-07-28 17:15:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|562
1690564800000|2023-07-28 17:20:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|354
1690565100000|2023-07-28 17:25:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|167
1690565400000|2023-07-28 17:30:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|202
1690565700000|2023-07-28 17:35:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|327
1690566000000|2023-07-28 17:40:00|13181.7|13177.7|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|315
1690566300000|2023-07-28 17:45:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|171
1690566600000|2023-07-28 17:50:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|173
1690566900000|2023-07-28 17:55:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|690
1690567200000|2023-07-28 18:00:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|375
1690567500000|2023-07-28 18:05:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|487
1690567800000|2023-07-28 18:10:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|378
1690568100000|2023-07-28 18:15:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|228
1690568400000|2023-07-28 18:20:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|595
1690568700000|2023-07-28 18:25:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|179
1690569000000|2023-07-28 18:30:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|188
1690569300000|2023-07-28 18:35:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|459
1690569600000|2023-07-28 18:40:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|222
1690569900000|2023-07-28 18:45:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|381
1690570200000|2023-07-28 18:50:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|802
1690570500000|2023-07-28 18:55:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|1628
1690570800000|2023-07-28 19:00:00|13195.8|13191.8|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|428
1690571100000|2023-07-28 19:05:00|13191.1|13187.1|13200.4|13196.4|13203.6|13199.6|13191.1|13187.1|814
1690571400000|2023-07-28 19:10:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|395
1690571700000|2023-07-28 19:15:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|295
1690572000000|2023-07-28 19:20:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|300
1690572300000|2023-07-28 19:25:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|247
1690572600000|2023-07-28 19:30:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|495
1690572900000|2023-07-28 19:35:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|108
1690573200000|2023-07-28 19:40:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|405
1690573500000|2023-07-28 19:45:00|13206.7|13202.7|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|634
1690573800000|2023-07-28 19:50:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|332
1690574100000|2023-07-28 19:55:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|1475
1690574400000|2023-07-28 20:00:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|1510
1690574700000|2023-07-28 20:05:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|180
1690575000000|2023-07-28 20:10:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|340
1690575300000|2023-07-28 20:15:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|267
1690575600000|2023-07-28 20:20:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|355
1690575900000|2023-07-28 20:25:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|93
1690576200000|2023-07-28 20:30:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|371
1690576500000|2023-07-28 20:35:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|108
1690576800000|2023-07-28 20:40:00|||||||||73
1690577100000|2023-07-28 20:45:00|13220.8|13216.8|13222.3|13218.3|13222.3|13218.3|13220.8|13216.8|67
1690577400000|2023-07-28 20:50:00|13225.4|13221.4|13225.4|13221.4|13227|13223|13222.3|13218.3|212
1690577700000|2023-07-28 20:55:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|300
1690754400000|2023-07-30 22:00:00|13222.3|13218.3|13222.3|13218.3|13223.9|13219.9|13216.1|13212.1|145
1690754700000|2023-07-30 22:05:00|||||||||43
1690755000000|2023-07-30 22:10:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|58
1690755300000|2023-07-30 22:15:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|35
1690755600000|2023-07-30 22:20:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|16
1690755900000|2023-07-30 22:25:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|24
1690756200000|2023-07-30 22:30:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|18
1690756500000|2023-07-30 22:35:00|13223.9|13219.9|13212.9|13208.9|13223.9|13219.9|13212.9|13208.9|175
1690756800000|2023-07-30 22:40:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|42
1690757100000|2023-07-30 22:45:00|||||||||2
1690757400000|2023-07-30 22:50:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|11
1690757700000|2023-07-30 22:55:00|13217.6|13213.6|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|61
1690758000000|2023-07-30 23:00:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|38
1690758300000|2023-07-30 23:05:00|||||||||5
1690758600000|2023-07-30 23:10:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|7
1690758900000|2023-07-30 23:15:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|11
1690759200000|2023-07-30 23:20:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|7
1690759500000|2023-07-30 23:25:00|||||||||3
1690759800000|2023-07-30 23:30:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|89
1690760100000|2023-07-30 23:35:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|10
1690760400000|2023-07-30 23:40:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|20
1690760700000|2023-07-30 23:45:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|84
1690761000000|2023-07-30 23:50:00|13206.7|13202.7|13205.1|13201.1|13206.7|13202.7|13203.6|13199.6|76
1690761300000|2023-07-30 23:55:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13202|13198|31
1690761600000|2023-07-31 00:00:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|81
1690761900000|2023-07-31 00:05:00|13198.9|13194.9|13194.2|13190.2|13198.9|13194.9|13194.2|13190.2|151
1690762200000|2023-07-31 00:10:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|77
1690762500000|2023-07-31 00:15:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|107
1690762800000|2023-07-31 00:20:00|13191.1|13187.1|13181.7|13177.7|13191.1|13187.1|13178.6|13174.6|99
1690763100000|2023-07-31 00:25:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13175.4|13171.4|89
1690763400000|2023-07-31 00:30:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|98
1690763700000|2023-07-31 00:35:00|13177|13173|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|75
1690764000000|2023-07-31 00:40:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|56
1690764300000|2023-07-31 00:45:00|13181.7|13177.7|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|95
1690764600000|2023-07-31 00:50:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|93
1690764900000|2023-07-31 00:55:00|||||||||5
1690765200000|2023-07-31 01:00:00|13175.4|13171.4|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|104
1690765500000|2023-07-31 01:05:00|||||||||26
1690765800000|2023-07-31 01:10:00|13173.9|13169.9|13191.1|13187.1|13191.1|13187.1|13173.9|13169.9|195
1690766100000|2023-07-31 01:15:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|83
1690766400000|2023-07-31 01:20:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|47
1690766700000|2023-07-31 01:25:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|23
1690767000000|2023-07-31 01:30:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|109
1690767300000|2023-07-31 01:35:00|13191.1|13187.1|13181.7|13177.7|13191.1|13187.1|13180.1|13176.1|165
1690767600000|2023-07-31 01:40:00|13180.1|13176.1|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|61
1690767900000|2023-07-31 01:45:00|13184.8|13180.8|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|96
1690768200000|2023-07-31 01:50:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|53
1690768500000|2023-07-31 01:55:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|23
1690768800000|2023-07-31 02:00:00|||||||||43
1690769100000|2023-07-31 02:05:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|44
1690769400000|2023-07-31 02:10:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|66
1690769700000|2023-07-31 02:15:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|25
1690770000000|2023-07-31 02:20:00|||||||||7
1690770300000|2023-07-31 02:25:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|105
1690770600000|2023-07-31 02:30:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|22
1690770900000|2023-07-31 02:35:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|67
1690771200000|2023-07-31 02:40:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|21
1690771500000|2023-07-31 02:45:00|||||||||10
1690771800000|2023-07-31 02:50:00|||||||||14
1690772100000|2023-07-31 02:55:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|48
1690772400000|2023-07-31 03:00:00|||||||||2
1690772700000|2023-07-31 03:05:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|32
1690773000000|2023-07-31 03:10:00|13180.1|13176.1|13178.6|13174.6|13180.1|13176.1|13178.6|13174.6|35
1690773300000|2023-07-31 03:15:00|||||||||11
1690773600000|2023-07-31 03:20:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|48
1690773900000|2023-07-31 03:25:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|54
1690774200000|2023-07-31 03:30:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|38
1690774500000|2023-07-31 03:35:00|13181.7|13177.7|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|88
1690774800000|2023-07-31 03:40:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|190
1690775100000|2023-07-31 03:45:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|72
1690775400000|2023-07-31 03:50:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|45
1690775700000|2023-07-31 03:55:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|69
1690776000000|2023-07-31 04:00:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13164.5|13160.5|25
1690776300000|2023-07-31 04:05:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|102
1690776600000|2023-07-31 04:10:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|43
1690776900000|2023-07-31 04:15:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|20
1690777200000|2023-07-31 04:20:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|18
1690777500000|2023-07-31 04:25:00|13166.1|13162.1|13166.1|13162.1|13167.6|13163.6|13166.1|13162.1|19
1690777800000|2023-07-31 04:30:00|||||||||45
1690778100000|2023-07-31 04:35:00|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13169.2|13165.2|13
1690778400000|2023-07-31 04:40:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|20
1690778700000|2023-07-31 04:45:00|||||||||12
1690779000000|2023-07-31 04:50:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|100
1690779300000|2023-07-31 04:55:00|13162.9|13158.9|13169.2|13165.2|13169.2|13165.2|13162.9|13158.9|48
1690779600000|2023-07-31 05:00:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|80
1690779900000|2023-07-31 05:05:00|13159.8|13155.8|13162.9|13158.9|13162.9|13158.9|13156.7|13152.7|123
1690780200000|2023-07-31 05:10:00|||||||||1
1690780500000|2023-07-31 05:15:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|61
1690780800000|2023-07-31 05:20:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|44
1690781100000|2023-07-31 05:25:00|||||||||14
1690781400000|2023-07-31 05:30:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|57
1690781700000|2023-07-31 05:35:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|65
1690782000000|2023-07-31 05:40:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|32
1690782300000|2023-07-31 05:45:00|13167.6|13163.6|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|96
1690782600000|2023-07-31 05:50:00|13167.6|13163.6|13169.2|13165.2|13172.3|13168.3|13167.6|13163.6|55
1690782900000|2023-07-31 05:55:00|13172.3|13168.3|13166.1|13162.1|13172.3|13168.3|13166.1|13162.1|104
1690783200000|2023-07-31 06:00:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|187
1690783500000|2023-07-31 06:05:00|13162.9|13158.9|13161.4|13157.4|13166.1|13162.1|13159.8|13155.8|80
1690783800000|2023-07-31 06:10:00|13159.8|13155.8|13161.4|13157.4|13162.9|13158.9|13159.8|13155.8|38
1690784100000|2023-07-31 06:15:00|13159.8|13155.8|13169.2|13165.2|13169.2|13165.2|13159.8|13155.8|40
1690784400000|2023-07-31 06:20:00|13167.6|13163.6|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|126
1690784700000|2023-07-31 06:25:00|13173.9|13169.9|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|152
1690785000000|2023-07-31 06:30:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|106
1690785300000|2023-07-31 06:35:00|13173.9|13169.9|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|167
1690785600000|2023-07-31 06:40:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|134
1690785900000|2023-07-31 06:45:00|13170.8|13166.8|13159.8|13155.8|13170.8|13166.8|13159.8|13155.8|103
1690786200000|2023-07-31 06:50:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|181
1690786500000|2023-07-31 06:55:00|13158.3|13154.3|13162.9|13158.9|13162.9|13158.9|13156.7|13152.7|163
1690786800000|2023-07-31 07:00:00|13159.8|13155.8|13156.7|13152.7|13162.9|13158.9|13147.3|13143.3|311
1690787100000|2023-07-31 07:05:00|13153.6|13149.6|13155.1|13151.1|13159.8|13155.8|13153.6|13149.6|212
1690787400000|2023-07-31 07:10:00|13156.7|13152.7|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|125
1690787700000|2023-07-31 07:15:00|13161.4|13157.4|13162.9|13158.9|13164.5|13160.5|13156.7|13152.7|96
1690788000000|2023-07-31 07:20:00|13159.8|13155.8|13175.4|13171.4|13181.7|13177.7|13159.8|13155.8|299
1690788300000|2023-07-31 07:25:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|127
1690788600000|2023-07-31 07:30:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|178
1690788900000|2023-07-31 07:35:00|13172.3|13168.3|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|116
1690789200000|2023-07-31 07:40:00|13169.2|13165.2|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|103
1690789500000|2023-07-31 07:45:00|13177|13173|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|142
1690789800000|2023-07-31 07:50:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13172.3|13168.3|284
1690790100000|2023-07-31 07:55:00|13173.9|13169.9|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|217
1690790400000|2023-07-31 08:00:00|13172.3|13168.3|13194.2|13190.2|13200.4|13196.4|13172.3|13168.3|347
1690790700000|2023-07-31 08:05:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13186.4|13182.4|129
1690791000000|2023-07-31 08:10:00|13194.2|13190.2|13181.7|13177.7|13194.2|13190.2|13181.7|13177.7|124
1690791300000|2023-07-31 08:15:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|54
1690791600000|2023-07-31 08:20:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|57
1690791900000|2023-07-31 08:25:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|97
1690792200000|2023-07-31 08:30:00|13180.1|13176.1|13187.9|13183.9|13191.1|13187.1|13178.6|13174.6|132
1690792500000|2023-07-31 08:35:00|13184.8|13180.8|13184.8|13180.8|13191.1|13187.1|13184.8|13180.8|155
1690792800000|2023-07-31 08:40:00|13181.7|13177.7|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|132
1690793100000|2023-07-31 08:45:00|13186.4|13182.4|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|102
1690793400000|2023-07-31 08:50:00|13192.6|13188.6|13181.7|13177.7|13194.2|13190.2|13181.7|13177.7|103
1690793700000|2023-07-31 08:55:00|13184.8|13180.8|13184.8|13180.8|13186.4|13182.4|13181.7|13177.7|67
1690794000000|2023-07-31 09:00:00|13181.7|13177.7|13181.7|13177.7|13187.9|13183.9|13175.4|13171.4|546
1690794300000|2023-07-31 09:05:00|13184.8|13180.8|13181.7|13177.7|13194.2|13190.2|13181.7|13177.7|192
1690794600000|2023-07-31 09:10:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|77
1690794900000|2023-07-31 09:15:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|46
1690795200000|2023-07-31 09:20:00|13172.3|13168.3|13181.7|13177.7|13181.7|13177.7|13169.2|13165.2|249
1690795500000|2023-07-31 09:25:00|13180.1|13176.1|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|334
1690795800000|2023-07-31 09:30:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|88
1690796100000|2023-07-31 09:35:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|81
1690796400000|2023-07-31 09:40:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|96
1690796700000|2023-07-31 09:45:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|79
1690797000000|2023-07-31 09:50:00|13173.9|13169.9|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|47
1690797300000|2023-07-31 09:55:00|13170.8|13166.8|13172.3|13168.3|13175.4|13171.4|13170.8|13166.8|38
1690797600000|2023-07-31 10:00:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|188
1690797900000|2023-07-31 10:05:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|46
1690798200000|2023-07-31 10:10:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|56
1690798500000|2023-07-31 10:15:00|13183.3|13179.3|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|173
1690798800000|2023-07-31 10:20:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|126
1690799100000|2023-07-31 10:25:00|13184.8|13180.8|13178.6|13174.6|13184.8|13180.8|13178.6|13174.6|83
1690799400000|2023-07-31 10:30:00|13181.7|13177.7|13181.7|13177.7|13183.3|13179.3|13178.6|13174.6|28
1690799700000|2023-07-31 10:35:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|40
1690800000000|2023-07-31 10:40:00|13186.4|13182.4|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|100
1690800300000|2023-07-31 10:45:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13183.3|13179.3|59
1690800600000|2023-07-31 10:50:00|13186.4|13182.4|13191.1|13187.1|13191.1|13187.1|13184.8|13180.8|66
1690800900000|2023-07-31 10:55:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|210
1690801200000|2023-07-31 11:00:00|13195.8|13191.8|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|353
1690801500000|2023-07-31 11:05:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|185
1690801800000|2023-07-31 11:10:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|156
1690802100000|2023-07-31 11:15:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|170
1690802400000|2023-07-31 11:20:00|13198.9|13194.9|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|95
1690802700000|2023-07-31 11:25:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|112
1690803000000|2023-07-31 11:30:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|114
1690803300000|2023-07-31 11:35:00|13205.1|13201.1|13212.9|13208.9|13216.1|13212.1|13205.1|13201.1|191
1690803600000|2023-07-31 11:40:00|13214.5|13210.5|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|509
1690803900000|2023-07-31 11:45:00|13219.2|13215.2|13206.7|13202.7|13219.2|13215.2|13206.7|13202.7|236
1690804200000|2023-07-31 11:50:00|13209.8|13205.8|13220.8|13216.8|13222.3|13218.3|13206.7|13202.7|253
1690804500000|2023-07-31 11:55:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|187
1690804800000|2023-07-31 12:00:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|326
1690805100000|2023-07-31 12:05:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|471
1690805400000|2023-07-31 12:10:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|410
1690805700000|2023-07-31 12:15:00|13203.6|13199.6|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|214
1690806000000|2023-07-31 12:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|483
1690806300000|2023-07-31 12:25:00|13209.8|13205.8|13225.4|13221.4|13225.4|13221.4|13206.7|13202.7|595
1690806600000|2023-07-31 12:30:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|458
1690806900000|2023-07-31 12:35:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13209.8|13205.8|551
1690807200000|2023-07-31 12:40:00|13222.3|13218.3|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|855
1690807500000|2023-07-31 12:45:00|13217.6|13213.6|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|380
1690807800000|2023-07-31 12:50:00|13219.2|13215.2|13206.7|13202.7|13219.2|13215.2|13206.7|13202.7|499
1690808100000|2023-07-31 12:55:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13203.6|13199.6|502
1690808400000|2023-07-31 13:00:00|13209.8|13205.8|13200.4|13196.4|13212.9|13208.9|13200.4|13196.4|412
1690808700000|2023-07-31 13:05:00|13197.3|13193.3|13187.9|13183.9|13200.4|13196.4|13184.8|13180.8|802
1690809000000|2023-07-31 13:10:00|13189.5|13185.5|13178.6|13174.6|13191.1|13187.1|13177|13173|469
1690809300000|2023-07-31 13:15:00|13181.7|13177.7|13178.6|13174.6|13184.8|13180.8|13175.4|13171.4|642
1690809600000|2023-07-31 13:20:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13172.3|13168.3|515
1690809900000|2023-07-31 13:25:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13184.8|13180.8|422
1690810200000|2023-07-31 13:30:00|13197.3|13193.3|13212.9|13208.9|13225.4|13221.4|13194.2|13190.2|1174
1690810500000|2023-07-31 13:35:00|13209.8|13205.8|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|952
1690810800000|2023-07-31 13:40:00|13208.3|13204.3|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|400
1690811100000|2023-07-31 13:45:00|13208.3|13204.3|13231.7|13227.7|13234.8|13230.8|13206.7|13202.7|970
1690811400000|2023-07-31 13:50:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13228.6|13224.6|634
1690811700000|2023-07-31 13:55:00|13247.3|13243.3|13253.6|13249.6|13259.8|13255.8|13244.2|13240.2|1621
1690812000000|2023-07-31 14:00:00|13250.4|13246.4|13241.1|13237.1|13259.8|13255.8|13237.9|13233.9|794
1690812300000|2023-07-31 14:05:00|13237.9|13233.9|13237.9|13233.9|13242.6|13238.6|13228.6|13224.6|1101
1690812600000|2023-07-31 14:10:00|13234.8|13230.8|13228.6|13224.6|13241.1|13237.1|13225.4|13221.4|866
1690812900000|2023-07-31 14:15:00|13225.4|13221.4|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|592
1690813200000|2023-07-31 14:20:00|13225.4|13221.4|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|787
1690813500000|2023-07-31 14:25:00|13228.6|13224.6|13237.9|13233.9|13237.9|13233.9|13225.4|13221.4|562
1690813800000|2023-07-31 14:30:00|13234.8|13230.8|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|797
1690814100000|2023-07-31 14:35:00|13241.1|13237.1|13228.6|13224.6|13241.1|13237.1|13228.6|13224.6|393
1690814400000|2023-07-31 14:40:00|13230.1|13226.1|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|783
1690814700000|2023-07-31 14:45:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13225.4|13221.4|704
1690815000000|2023-07-31 14:50:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|747
1690815300000|2023-07-31 14:55:00|13237.9|13233.9|13225.4|13221.4|13241.1|13237.1|13216.1|13212.1|1355
1690815600000|2023-07-31 15:00:00|13228.6|13224.6|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|1138
1690815900000|2023-07-31 15:05:00|13228.6|13224.6|13231.7|13227.7|13241.1|13237.1|13228.6|13224.6|1144
1690816200000|2023-07-31 15:10:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13231.7|13227.7|1130
1690816500000|2023-07-31 15:15:00|13241.1|13237.1|13231.7|13227.7|13244.2|13240.2|13231.7|13227.7|830
1690816800000|2023-07-31 15:20:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13227|13223|441
1690817100000|2023-07-31 15:25:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|639
1690817400000|2023-07-31 15:30:00|13244.2|13240.2|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|518
1690817700000|2023-07-31 15:35:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|512
1690818000000|2023-07-31 15:40:00|13241.1|13237.1|13242.6|13238.6|13244.2|13240.2|13237.9|13233.9|305
1690818300000|2023-07-31 15:45:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13241.1|13237.1|1053
1690818600000|2023-07-31 15:50:00|13250.4|13246.4|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|1429
1690818900000|2023-07-31 15:55:00|13262.9|13258.9|13250.4|13246.4|13266.1|13262.1|13250.4|13246.4|949
1690819200000|2023-07-31 16:00:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|328
1690819500000|2023-07-31 16:05:00|13247.3|13243.3|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|158
1690819800000|2023-07-31 16:10:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|387
1690820100000|2023-07-31 16:15:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|687
1690820400000|2023-07-31 16:20:00|13262.9|13258.9|13256.7|13252.7|13266.1|13262.1|13256.7|13252.7|453
1690820700000|2023-07-31 16:25:00|13258.3|13254.3|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|742
1690821000000|2023-07-31 16:30:00|13261.4|13257.4|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|207
1690821300000|2023-07-31 16:35:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|437
1690821600000|2023-07-31 16:40:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|419
1690821900000|2023-07-31 16:45:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|392
1690822200000|2023-07-31 16:50:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|234
1690822500000|2023-07-31 16:55:00|13266.1|13262.1|13278.6|13274.6|13278.6|13274.6|13262.9|13258.9|986
1690822800000|2023-07-31 17:00:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|992
1690823100000|2023-07-31 17:05:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|378
1690823400000|2023-07-31 17:10:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|219
1690823700000|2023-07-31 17:15:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|186
1690824000000|2023-07-31 17:20:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|218
1690824300000|2023-07-31 17:25:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|164
1690824600000|2023-07-31 17:30:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|523
1690824900000|2023-07-31 17:35:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|572
1690825200000|2023-07-31 17:40:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|138
1690825500000|2023-07-31 17:45:00|13266.1|13262.1|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|167
1690825800000|2023-07-31 17:50:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|239
1690826100000|2023-07-31 17:55:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|229
1690826400000|2023-07-31 18:00:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|465
1690826700000|2023-07-31 18:05:00|13267.6|13263.6|13259.8|13255.8|13267.6|13263.6|13259.8|13255.8|242
1690827000000|2023-07-31 18:10:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|318
1690827300000|2023-07-31 18:15:00|13259.8|13255.8|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|444
1690827600000|2023-07-31 18:20:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|1088
1690827900000|2023-07-31 18:25:00|13253.6|13249.6|13244.2|13240.2|13256.7|13252.7|13244.2|13240.2|331
1690828200000|2023-07-31 18:30:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|1774
1690828500000|2023-07-31 18:35:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|695
1690828800000|2023-07-31 18:40:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|592
1690829100000|2023-07-31 18:45:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|960
1690829400000|2023-07-31 18:50:00|13234.8|13230.8|13222.3|13218.3|13234.8|13230.8|13219.2|13215.2|1895
1690829700000|2023-07-31 18:55:00|13223.9|13219.9|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|2904
1690830000000|2023-07-31 19:00:00|13222.3|13218.3|13241.1|13237.1|13241.1|13237.1|13222.3|13218.3|2041
1690830300000|2023-07-31 19:05:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|1473
1690830600000|2023-07-31 19:10:00|13241.1|13237.1|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|1459
1690830900000|2023-07-31 19:15:00|13247.3|13243.3|13206.7|13202.7|13247.3|13243.3|13203.6|13199.6|3102
1690831200000|2023-07-31 19:20:00|13203.6|13199.6|13212.9|13208.9|13219.2|13215.2|13200.4|13196.4|1994
1690831500000|2023-07-31 19:25:00|13216.1|13212.1|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|1024
1690831800000|2023-07-31 19:30:00|13219.2|13215.2|13203.6|13199.6|13219.2|13215.2|13203.6|13199.6|1512
1690832100000|2023-07-31 19:35:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13203.6|13199.6|1882
1690832400000|2023-07-31 19:40:00|13219.2|13215.2|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|1592
1690832700000|2023-07-31 19:45:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|2002
1690833000000|2023-07-31 19:50:00|13225.4|13221.4|13241.1|13237.1|13241.1|13237.1|13222.3|13218.3|5667
1690833300000|2023-07-31 19:55:00|13244.2|13240.2|13262.9|13258.9|13262.9|13258.9|13225.4|13221.4|12861
1690833600000|2023-07-31 20:00:00|13259.8|13255.8|13247.3|13243.3|13262.9|13258.9|13225.4|13221.4|8271
1690833900000|2023-07-31 20:05:00|13248.9|13244.9|13244.2|13240.2|13256.7|13252.7|13244.2|13240.2|1898
1690834200000|2023-07-31 20:10:00|13241.1|13237.1|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|878
1690834500000|2023-07-31 20:15:00|13237.9|13233.9|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|1270
1690834800000|2023-07-31 20:20:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|1349
1690835100000|2023-07-31 20:25:00|13242.6|13238.6|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|419
1690835400000|2023-07-31 20:30:00|13234.8|13230.8|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|1228
1690835700000|2023-07-31 20:35:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|617
1690836000000|2023-07-31 20:40:00|13230.1|13226.1|13234.8|13230.8|13234.8|13230.8|13227|13223|708
1690836300000|2023-07-31 20:45:00|13231.7|13227.7|13242.6|13238.6|13242.6|13238.6|13231.7|13227.7|655
1690836600000|2023-07-31 20:50:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|434
1690836900000|2023-07-31 20:55:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|604
1690840800000|2023-07-31 22:00:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|94
1690841100000|2023-07-31 22:05:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|27
1690841400000|2023-07-31 22:10:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|22
1690841700000|2023-07-31 22:15:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|22
1690842000000|2023-07-31 22:20:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13239.5|13235.5|6
1690842300000|2023-07-31 22:25:00|13242.6|13238.6|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|35
1690842600000|2023-07-31 22:30:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|7
1690842900000|2023-07-31 22:35:00|||||||||5
1690843200000|2023-07-31 22:40:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|26
1690843500000|2023-07-31 22:45:00|||||||||4
1690843800000|2023-07-31 22:50:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|16
1690844100000|2023-07-31 22:55:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|19
1690844400000|2023-07-31 23:00:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13239.5|13235.5|24
1690844700000|2023-07-31 23:05:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|1
1690845000000|2023-07-31 23:10:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|11
1690845300000|2023-07-31 23:15:00|||||||||4
1690845600000|2023-07-31 23:20:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|16
1690845900000|2023-07-31 23:25:00|13233.3|13229.3|13231.7|13227.7|13233.3|13229.3|13231.7|13227.7|10
1690846200000|2023-07-31 23:30:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|39
1690846500000|2023-07-31 23:35:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|108
1690846800000|2023-07-31 23:40:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|33
1690847100000|2023-07-31 23:45:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|23
1690847400000|2023-07-31 23:50:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|55
1690847700000|2023-07-31 23:55:00|||||||||13
1690848000000|2023-08-01 00:00:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|176
1690848300000|2023-08-01 00:05:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|23
1690848600000|2023-08-01 00:10:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|129
1690848900000|2023-08-01 00:15:00|13250.4|13246.4|13242.6|13238.6|13250.4|13246.4|13241.1|13237.1|71
1690849200000|2023-08-01 00:20:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|25
1690849500000|2023-08-01 00:25:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|158
1690849800000|2023-08-01 00:30:00|13241.1|13237.1|13239.5|13235.5|13241.1|13237.1|13237.9|13233.9|63
1690850100000|2023-08-01 00:35:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|82
1690850400000|2023-08-01 00:40:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|86
1690850700000|2023-08-01 00:45:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|163
1690851000000|2023-08-01 00:50:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|48
1690851300000|2023-08-01 00:55:00|13236.4|13232.4|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|41
1690851600000|2023-08-01 01:00:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|18
1690851900000|2023-08-01 01:05:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|49
1690852200000|2023-08-01 01:10:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|32
1690852500000|2023-08-01 01:15:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|92
1690852800000|2023-08-01 01:20:00|||||||||89
1690853100000|2023-08-01 01:25:00|||||||||20
1690853400000|2023-08-01 01:30:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|42
1690853700000|2023-08-01 01:35:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|33
1690854000000|2023-08-01 01:40:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|108
1690854300000|2023-08-01 01:45:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|196
1690854600000|2023-08-01 01:50:00|13242.6|13238.6|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|51
1690854900000|2023-08-01 01:55:00|13237.9|13233.9|13239.5|13235.5|13241.1|13237.1|13237.9|13233.9|77
1690855200000|2023-08-01 02:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|48
1690855500000|2023-08-01 02:05:00|13239.5|13235.5|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|56
1690855800000|2023-08-01 02:10:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|36
1690856100000|2023-08-01 02:15:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|41
1690856400000|2023-08-01 02:20:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|160
1690856700000|2023-08-01 02:25:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|22
1690857000000|2023-08-01 02:30:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|48
1690857300000|2023-08-01 02:35:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|85
1690857600000|2023-08-01 02:40:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|41
1690857900000|2023-08-01 02:45:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|70
1690858200000|2023-08-01 02:50:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13236.4|13232.4|14
1690858500000|2023-08-01 02:55:00|13236.4|13232.4|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|48
1690858800000|2023-08-01 03:00:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|37
1690859100000|2023-08-01 03:05:00|||||||||60
1690859400000|2023-08-01 03:10:00|||||||||7
1690859700000|2023-08-01 03:15:00|||||||||3
1690860000000|2023-08-01 03:20:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|152
1690860300000|2023-08-01 03:25:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|36
1690860600000|2023-08-01 03:30:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|66
1690860900000|2023-08-01 03:35:00|13236.4|13232.4|13231.7|13227.7|13236.4|13232.4|13231.7|13227.7|67
1690861200000|2023-08-01 03:40:00|||||||||25
1690861500000|2023-08-01 03:45:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|67
1690861800000|2023-08-01 03:50:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|27
1690862100000|2023-08-01 03:55:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|65
1690862400000|2023-08-01 04:00:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|47
1690862700000|2023-08-01 04:05:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|23
1690863000000|2023-08-01 04:10:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|59
1690863300000|2023-08-01 04:15:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|26
1690863600000|2023-08-01 04:20:00|||||||||71
1690863900000|2023-08-01 04:25:00|13231.7|13227.7|13230.1|13226.1|13234.8|13230.8|13228.6|13224.6|161
1690864200000|2023-08-01 04:30:00|13231.7|13227.7|13241.1|13237.1|13244.2|13240.2|13231.7|13227.7|304
1690864500000|2023-08-01 04:35:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|61
1690864800000|2023-08-01 04:40:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|23
1690865100000|2023-08-01 04:45:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|90
1690865400000|2023-08-01 04:50:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|30
1690865700000|2023-08-01 04:55:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|44
1690866000000|2023-08-01 05:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|36
1690866300000|2023-08-01 05:05:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|56
1690866600000|2023-08-01 05:10:00|||||||||15
1690866900000|2023-08-01 05:15:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|46
1690867200000|2023-08-01 05:20:00|13242.6|13238.6|13241.1|13237.1|13242.6|13238.6|13241.1|13237.1|47
1690867500000|2023-08-01 05:25:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|66
1690867800000|2023-08-01 05:30:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|51
1690868100000|2023-08-01 05:35:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13236.4|13232.4|17
1690868400000|2023-08-01 05:40:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|43
1690868700000|2023-08-01 05:45:00|13242.6|13238.6|13244.2|13240.2|13244.2|13240.2|13242.6|13238.6|31
1690869000000|2023-08-01 05:50:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|60
1690869300000|2023-08-01 05:55:00|13239.5|13235.5|13241.1|13237.1|13244.2|13240.2|13239.5|13235.5|78
1690869600000|2023-08-01 06:00:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|104
1690869900000|2023-08-01 06:05:00|13242.6|13238.6|13237.9|13233.9|13242.6|13238.6|13234.8|13230.8|48
1690870200000|2023-08-01 06:10:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|38
1690870500000|2023-08-01 06:15:00|13241.1|13237.1|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|40
1690870800000|2023-08-01 06:20:00|13245.8|13241.8|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|82
1690871100000|2023-08-01 06:25:00|13248.9|13244.9|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|51
1690871400000|2023-08-01 06:30:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|130
1690871700000|2023-08-01 06:35:00|13252|13248|13247.3|13243.3|13252|13248|13244.2|13240.2|77
1690872000000|2023-08-01 06:40:00|13245.8|13241.8|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|58
1690872300000|2023-08-01 06:45:00|13250.4|13246.4|13248.9|13244.9|13253.6|13249.6|13247.3|13243.3|84
1690872600000|2023-08-01 06:50:00|13247.3|13243.3|13247.3|13243.3|13248.9|13244.9|13244.2|13240.2|41
1690872900000|2023-08-01 06:55:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|182
1690873200000|2023-08-01 07:00:00|13248.9|13244.9|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|278
1690873500000|2023-08-01 07:05:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13231.7|13227.7|231
1690873800000|2023-08-01 07:10:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|228
1690874100000|2023-08-01 07:15:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|181
1690874400000|2023-08-01 07:20:00|13231.7|13227.7|13233.3|13229.3|13237.9|13233.9|13228.6|13224.6|196
1690874700000|2023-08-01 07:25:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|247
1690875000000|2023-08-01 07:30:00|13230.1|13226.1|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|285
1690875300000|2023-08-01 07:35:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|181
1690875600000|2023-08-01 07:40:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|94
1690875900000|2023-08-01 07:45:00|13219.2|13215.2|13216.1|13212.1|13220.8|13216.8|13212.9|13208.9|135
1690876200000|2023-08-01 07:50:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|220
1690876500000|2023-08-01 07:55:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|247
1690876800000|2023-08-01 08:00:00|13214.5|13210.5|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|474
1690877100000|2023-08-01 08:05:00|13217.6|13213.6|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|145
1690877400000|2023-08-01 08:10:00|13214.5|13210.5|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|270
1690877700000|2023-08-01 08:15:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|70
1690878000000|2023-08-01 08:20:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|127
1690878300000|2023-08-01 08:25:00|13205.1|13201.1|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|214
1690878600000|2023-08-01 08:30:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|217
1690878900000|2023-08-01 08:35:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|94
1690879200000|2023-08-01 08:40:00|13205.1|13201.1|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|94
1690879500000|2023-08-01 08:45:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|97
1690879800000|2023-08-01 08:50:00|13211.4|13207.4|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|118
1690880100000|2023-08-01 08:55:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|206
1690880400000|2023-08-01 09:00:00|13214.5|13210.5|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|215
1690880700000|2023-08-01 09:05:00|13205.1|13201.1|13212.9|13208.9|13214.5|13210.5|13203.6|13199.6|151
1690881000000|2023-08-01 09:10:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|104
1690881300000|2023-08-01 09:15:00|||||||||13
1690881600000|2023-08-01 09:20:00|13216.1|13212.1|13228.6|13224.6|13233.3|13229.3|13212.9|13208.9|385
1690881900000|2023-08-01 09:25:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|118
1690882200000|2023-08-01 09:30:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|117
1690882500000|2023-08-01 09:35:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|74
1690882800000|2023-08-01 09:40:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|86
1690883100000|2023-08-01 09:45:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|113
1690883400000|2023-08-01 09:50:00|13236.4|13232.4|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|125
1690883700000|2023-08-01 09:55:00|13233.3|13229.3|13231.7|13227.7|13236.4|13232.4|13231.7|13227.7|130
1690884000000|2023-08-01 10:00:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13233.3|13229.3|23
1690884300000|2023-08-01 10:05:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|93
1690884600000|2023-08-01 10:10:00|13228.6|13224.6|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|124
1690884900000|2023-08-01 10:15:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|84
1690885200000|2023-08-01 10:20:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|108
1690885500000|2023-08-01 10:25:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|31
1690885800000|2023-08-01 10:30:00|13222.3|13218.3|13219.2|13215.2|13223.9|13219.9|13219.2|13215.2|369
1690886100000|2023-08-01 10:35:00|13216.1|13212.1|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|217
1690886400000|2023-08-01 10:40:00|13220.8|13216.8|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|54
1690886700000|2023-08-01 10:45:00|13223.9|13219.9|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|83
1690887000000|2023-08-01 10:50:00|13223.9|13219.9|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|158
1690887300000|2023-08-01 10:55:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13220.8|13216.8|128
1690887600000|2023-08-01 11:00:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13214.5|13210.5|90
1690887900000|2023-08-01 11:05:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|823
1690888200000|2023-08-01 11:10:00|13206.7|13202.7|13191.1|13187.1|13206.7|13202.7|13189.5|13185.5|792
1690888500000|2023-08-01 11:15:00|13192.6|13188.6|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|352
1690888800000|2023-08-01 11:20:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|543
1690889100000|2023-08-01 11:25:00|13191.1|13187.1|13192.6|13188.6|13197.3|13193.3|13191.1|13187.1|311
1690889400000|2023-08-01 11:30:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|348
1690889700000|2023-08-01 11:35:00|13187.9|13183.9|13184.8|13180.8|13194.2|13190.2|13184.8|13180.8|409
1690890000000|2023-08-01 11:40:00|13181.7|13177.7|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|282
1690890300000|2023-08-01 11:45:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13181.7|13177.7|347
1690890600000|2023-08-01 11:50:00|13189.5|13185.5|13181.7|13177.7|13189.5|13185.5|13178.6|13174.6|676
1690890900000|2023-08-01 11:55:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13178.6|13174.6|588
1690891200000|2023-08-01 12:00:00|13180.1|13176.1|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|747
1690891500000|2023-08-01 12:05:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|586
1690891800000|2023-08-01 12:10:00|13177|13173|13169.2|13165.2|13178.6|13174.6|13162.9|13158.9|470
1690892100000|2023-08-01 12:15:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|276
1690892400000|2023-08-01 12:20:00|13159.8|13155.8|13141.1|13137.1|13162.9|13158.9|13137.9|13133.9|1822
1690892700000|2023-08-01 12:25:00|13144.2|13140.2|13141.1|13137.1|13147.3|13143.3|13137.9|13133.9|815
1690893000000|2023-08-01 12:30:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13131.7|13127.7|1313
1690893300000|2023-08-01 12:35:00|13147.3|13143.3|13141.1|13137.1|13153.6|13149.6|13137.9|13133.9|1005
1690893600000|2023-08-01 12:40:00|13144.2|13140.2|13125.4|13121.4|13144.2|13140.2|13122.3|13118.3|601
1690893900000|2023-08-01 12:45:00|13128.6|13124.6|13122.3|13118.3|13131.7|13127.7|13122.3|13118.3|1081
1690894200000|2023-08-01 12:50:00|13119.2|13115.2|13119.2|13115.2|13125.4|13121.4|13109.8|13105.8|1273
1690894500000|2023-08-01 12:55:00|13116.1|13112.1|13119.2|13115.2|13125.4|13121.4|13112.9|13108.9|1480
1690894800000|2023-08-01 13:00:00|13112.9|13108.9|13122.3|13118.3|13125.4|13121.4|13109.8|13105.8|1626
1690895100000|2023-08-01 13:05:00|13125.4|13121.4|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|593
1690895400000|2023-08-01 13:10:00|13122.3|13118.3|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|753
1690895700000|2023-08-01 13:15:00|13128.6|13124.6|13125.4|13121.4|13130.1|13126.1|13122.3|13118.3|563
1690896000000|2023-08-01 13:20:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|486
1690896300000|2023-08-01 13:25:00|13125.4|13121.4|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|673
1690896600000|2023-08-01 13:30:00|13125.4|13121.4|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|1223
1690896900000|2023-08-01 13:35:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|476
1690897200000|2023-08-01 13:40:00|13122.3|13118.3|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|441
1690897500000|2023-08-01 13:45:00|13125.4|13121.4|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|795
1690897800000|2023-08-01 13:50:00|13114.5|13110.5|13106.7|13102.7|13116.1|13112.1|13105.1|13101.1|755
1690898100000|2023-08-01 13:55:00|13103.6|13099.6|13106.7|13102.7|13108.3|13104.3|13098.9|13094.9|1113
1690898400000|2023-08-01 14:00:00|13108.3|13104.3|13100.4|13096.4|13141.1|13137.1|13097.3|13093.3|2210
1690898700000|2023-08-01 14:05:00|13103.6|13099.6|13075.4|13071.4|13106.7|13102.7|13069.2|13065.2|2273
1690899000000|2023-08-01 14:10:00|13078.6|13074.6|13056.7|13052.7|13081.7|13077.7|13053.6|13049.6|1964
1690899300000|2023-08-01 14:15:00|13055.1|13051.1|13066.1|13062.1|13069.2|13065.2|13053.6|13049.6|1411
1690899600000|2023-08-01 14:20:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13062.9|13058.9|1071
1690899900000|2023-08-01 14:25:00|13075.4|13071.4|13087.9|13083.9|13087.9|13083.9|13072.3|13068.3|1678
1690900200000|2023-08-01 14:30:00|13084.8|13080.8|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|1199
1690900500000|2023-08-01 14:35:00|13075.4|13071.4|13091.1|13087.1|13091.1|13087.1|13069.2|13065.2|877
1690900800000|2023-08-01 14:40:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13075.4|13071.4|1193
1690901100000|2023-08-01 14:45:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|533
1690901400000|2023-08-01 14:50:00|13083.3|13079.3|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|957
1690901700000|2023-08-01 14:55:00|13070.8|13066.8|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|1263
1690902000000|2023-08-01 15:00:00|13066.1|13062.1|13047.3|13043.3|13066.1|13062.1|13047.3|13043.3|1091
1690902300000|2023-08-01 15:05:00|13044.2|13040.2|13050.4|13046.4|13050.4|13046.4|13041.1|13037.1|1385
1690902600000|2023-08-01 15:10:00|13048.9|13044.9|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|1186
1690902900000|2023-08-01 15:15:00|13041.1|13037.1|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|746
1690903200000|2023-08-01 15:20:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|447
1690903500000|2023-08-01 15:25:00|13044.2|13040.2|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|662
1690903800000|2023-08-01 15:30:00|13047.3|13043.3|13037.9|13033.9|13047.3|13043.3|13031.7|13027.7|1059
1690904100000|2023-08-01 15:35:00|13034.8|13030.8|13050.4|13046.4|13050.4|13046.4|13034.8|13030.8|530
1690904400000|2023-08-01 15:40:00|13053.6|13049.6|13044.2|13040.2|13053.6|13049.6|13044.2|13040.2|534
1690904700000|2023-08-01 15:45:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|218
1690905000000|2023-08-01 15:50:00|13050.4|13046.4|13044.2|13040.2|13053.6|13049.6|13044.2|13040.2|558
1690905300000|2023-08-01 15:55:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|576
1690905600000|2023-08-01 16:00:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|387
1690905900000|2023-08-01 16:05:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13039.5|13035.5|581
1690906200000|2023-08-01 16:10:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|344
1690906500000|2023-08-01 16:15:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|324
1690906800000|2023-08-01 16:20:00|13039.5|13035.5|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|314
1690907100000|2023-08-01 16:25:00|13031.7|13027.7|13022.3|13018.3|13034.8|13030.8|13022.3|13018.3|530
1690907400000|2023-08-01 16:30:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13009.8|13005.8|797
1690907700000|2023-08-01 16:35:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13014.5|13010.5|672
1690908000000|2023-08-01 16:40:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|1117
1690908300000|2023-08-01 16:45:00|13025.4|13021.4|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|740
1690908600000|2023-08-01 16:50:00|13022.3|13018.3|13028.6|13024.6|13028.6|13024.6|13019.2|13015.2|414
1690908900000|2023-08-01 16:55:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|482
1690909200000|2023-08-01 17:00:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|518
1690909500000|2023-08-01 17:05:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|571
1690909800000|2023-08-01 17:10:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|335
1690910100000|2023-08-01 17:15:00|13034.8|13030.8|13025.4|13021.4|13034.8|13030.8|13022.3|13018.3|217
1690910400000|2023-08-01 17:20:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|777
1690910700000|2023-08-01 17:25:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|229
1690911000000|2023-08-01 17:30:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|307
1690911300000|2023-08-01 17:35:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|602
1690911600000|2023-08-01 17:40:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|733
1690911900000|2023-08-01 17:45:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|549
1690912200000|2023-08-01 17:50:00|||||||||138
1690912500000|2023-08-01 17:55:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|516
1690912800000|2023-08-01 18:00:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|747
1690913100000|2023-08-01 18:05:00|13025.4|13021.4|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|298
1690913400000|2023-08-01 18:10:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|430
1690913700000|2023-08-01 18:15:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|448
1690914000000|2023-08-01 18:20:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|582
1690914300000|2023-08-01 18:25:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|413
1690914600000|2023-08-01 18:30:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13034.8|13030.8|354
1690914900000|2023-08-01 18:35:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|359
1690915200000|2023-08-01 18:40:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|787
1690915500000|2023-08-01 18:45:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|1086
1690915800000|2023-08-01 18:50:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13022.3|13018.3|525
1690916100000|2023-08-01 18:55:00|13022.3|13018.3|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|1257
1690916400000|2023-08-01 19:00:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|626
1690916700000|2023-08-01 19:05:00|13025.4|13021.4|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|1077
1690917000000|2023-08-01 19:10:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|620
1690917300000|2023-08-01 19:15:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|452
1690917600000|2023-08-01 19:20:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|929
1690917900000|2023-08-01 19:25:00|13028.6|13024.6|13034.8|13030.8|13034.8|13030.8|13027|13023|624
1690918200000|2023-08-01 19:30:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|5228
1690918500000|2023-08-01 19:35:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|410
1690918800000|2023-08-01 19:40:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|548
1690919100000|2023-08-01 19:45:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|686
1690919400000|2023-08-01 19:50:00|13022.3|13018.3|13034.8|13030.8|13034.8|13030.8|13022.3|13018.3|809
1690919700000|2023-08-01 19:55:00|13037.9|13033.9|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|2402
1690920000000|2023-08-01 20:00:00|13044.2|13040.2|13056.7|13052.7|13056.7|13052.7|13041.1|13037.1|2143
1690920300000|2023-08-01 20:05:00|13055.1|13051.1|13041.1|13037.1|13056.7|13052.7|13041.1|13037.1|1231
1690920600000|2023-08-01 20:10:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|272
1690920900000|2023-08-01 20:15:00|13041.1|13037.1|13037.9|13033.9|13044.2|13040.2|13034.8|13030.8|658
1690921200000|2023-08-01 20:20:00|13036.4|13032.4|13034.8|13030.8|13036.4|13032.4|13031.7|13027.7|241
1690921500000|2023-08-01 20:25:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|513
1690921800000|2023-08-01 20:30:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|118
1690922100000|2023-08-01 20:35:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|549
1690922400000|2023-08-01 20:40:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|599
1690922700000|2023-08-01 20:45:00|13036.4|13032.4|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|521
1690923000000|2023-08-01 20:50:00|13037.9|13033.9|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|624
1690923300000|2023-08-01 20:55:00|13044.2|13040.2|13053.6|13049.6|13053.6|13049.6|13044.2|13040.2|299
1690927200000|2023-08-01 22:00:00|13044.2|13040.2|13050.4|13046.4|13056.7|13052.7|13042.6|13038.6|309
1690927500000|2023-08-01 22:05:00|13052|13048|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|337
1690927800000|2023-08-01 22:10:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|179
1690928100000|2023-08-01 22:15:00|13056.7|13052.7|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|347
1690928400000|2023-08-01 22:20:00|13056.7|13052.7|13050.4|13046.4|13059.8|13055.8|13050.4|13046.4|85
1690928700000|2023-08-01 22:25:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|67
1690929000000|2023-08-01 22:30:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13039.5|13035.5|121
1690929300000|2023-08-01 22:35:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|12
1690929600000|2023-08-01 22:40:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|63
1690929900000|2023-08-01 22:45:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|47
1690930200000|2023-08-01 22:50:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|43
1690930500000|2023-08-01 22:55:00|13053.6|13049.6|13044.2|13040.2|13053.6|13049.6|13044.2|13040.2|173
1690930800000|2023-08-01 23:00:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|107
1690931100000|2023-08-01 23:05:00|13042.6|13038.6|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|33
1690931400000|2023-08-01 23:10:00|13045.8|13041.8|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|60
1690931700000|2023-08-01 23:15:00|13044.2|13040.2|13047.3|13043.3|13050.4|13046.4|13041.1|13037.1|88
1690932000000|2023-08-01 23:20:00|13048.9|13044.9|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|22
1690932300000|2023-08-01 23:25:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|31
1690932600000|2023-08-01 23:30:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|61
1690932900000|2023-08-01 23:35:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|68
1690933200000|2023-08-01 23:40:00|13059.8|13055.8|13061.4|13057.4|13062.9|13058.9|13059.8|13055.8|120
1690933500000|2023-08-01 23:45:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|68
1690933800000|2023-08-01 23:50:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|39
1690934100000|2023-08-01 23:55:00|||||||||3
1690934400000|2023-08-02 00:00:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|187
1690934700000|2023-08-02 00:05:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13056.7|13052.7|323
1690935000000|2023-08-02 00:10:00|13066.1|13062.1|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|93
1690935300000|2023-08-02 00:15:00|13061.4|13057.4|13056.7|13052.7|13061.4|13057.4|13053.6|13049.6|141
1690935600000|2023-08-02 00:20:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|155
1690935900000|2023-08-02 00:25:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|62
1690936200000|2023-08-02 00:30:00|13050.4|13046.4|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|85
1690936500000|2023-08-02 00:35:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|37
1690936800000|2023-08-02 00:40:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|85
1690937100000|2023-08-02 00:45:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|97
1690937400000|2023-08-02 00:50:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|19
1690937700000|2023-08-02 00:55:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|106
1690938000000|2023-08-02 01:00:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|145
1690938300000|2023-08-02 01:05:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|114
1690938600000|2023-08-02 01:10:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|81
1690938900000|2023-08-02 01:15:00|13067.6|13063.6|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|115
1690939200000|2023-08-02 01:20:00|13069.2|13065.2|13066.1|13062.1|13069.2|13065.2|13066.1|13062.1|134
1690939500000|2023-08-02 01:25:00|13062.9|13058.9|13062.9|13058.9|13064.5|13060.5|13062.9|13058.9|148
1690939800000|2023-08-02 01:30:00|13066.1|13062.1|13064.5|13060.5|13066.1|13062.1|13062.9|13058.9|78
1690940100000|2023-08-02 01:35:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|93
1690940400000|2023-08-02 01:40:00|13059.8|13055.8|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|116
1690940700000|2023-08-02 01:45:00|13055.1|13051.1|13056.7|13052.7|13056.7|13052.7|13055.1|13051.1|25
1690941000000|2023-08-02 01:50:00|13055.1|13051.1|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|56
1690941300000|2023-08-02 01:55:00|13052|13048|13044.2|13040.2|13052|13048|13044.2|13040.2|112
1690941600000|2023-08-02 02:00:00|13045.8|13041.8|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|144
1690941900000|2023-08-02 02:05:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|163
1690942200000|2023-08-02 02:10:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|34
1690942500000|2023-08-02 02:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|85
1690942800000|2023-08-02 02:20:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|37
1690943100000|2023-08-02 02:25:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|32
1690943400000|2023-08-02 02:30:00|||||||||24
1690943700000|2023-08-02 02:35:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|91
1690944000000|2023-08-02 02:40:00|13041.1|13037.1|13044.2|13040.2|13044.2|13040.2|13041.1|13037.1|57
1690944300000|2023-08-02 02:45:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|21
1690944600000|2023-08-02 02:50:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13036.4|13032.4|140
1690944900000|2023-08-02 02:55:00|13039.5|13035.5|13044.2|13040.2|13044.2|13040.2|13039.5|13035.5|61
1690945200000|2023-08-02 03:00:00|||||||||48
1690945500000|2023-08-02 03:05:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|54
1690945800000|2023-08-02 03:10:00|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|13044.2|13040.2|24
1690946100000|2023-08-02 03:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13045.8|13041.8|65
1690946400000|2023-08-02 03:20:00|13045.8|13041.8|13044.2|13040.2|13045.8|13041.8|13044.2|13040.2|37
1690946700000|2023-08-02 03:25:00|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|13041.1|13037.1|55
1690947000000|2023-08-02 03:30:00|13039.5|13035.5|13041.1|13037.1|13041.1|13037.1|13039.5|13035.5|130
1690947300000|2023-08-02 03:35:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|53
1690947600000|2023-08-02 03:40:00|||||||||50
1690947900000|2023-08-02 03:45:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|103
1690948200000|2023-08-02 03:50:00|||||||||39
1690948500000|2023-08-02 03:55:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|52
1690948800000|2023-08-02 04:00:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|50
1690949100000|2023-08-02 04:05:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|134
1690949400000|2023-08-02 04:10:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|134
1690949700000|2023-08-02 04:15:00|||||||||5
1690950000000|2023-08-02 04:20:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|12
1690950300000|2023-08-02 04:25:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|31
1690950600000|2023-08-02 04:30:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|37
1690950900000|2023-08-02 04:35:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|21
1690951200000|2023-08-02 04:40:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|29
1690951500000|2023-08-02 04:45:00|13034.8|13030.8|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|70
1690951800000|2023-08-02 04:50:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|102
1690952100000|2023-08-02 04:55:00|13034.8|13030.8|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|77
1690952400000|2023-08-02 05:00:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|82
1690952700000|2023-08-02 05:05:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|79
1690953000000|2023-08-02 05:10:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|77
1690953300000|2023-08-02 05:15:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|240
1690953600000|2023-08-02 05:20:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|112
1690953900000|2023-08-02 05:25:00|13055.1|13051.1|13050.4|13046.4|13055.1|13051.1|13050.4|13046.4|86
1690954200000|2023-08-02 05:30:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|86
1690954500000|2023-08-02 05:35:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|25
1690954800000|2023-08-02 05:40:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|97
1690955100000|2023-08-02 05:45:00|13055.1|13051.1|13050.4|13046.4|13055.1|13051.1|13047.3|13043.3|50
1690955400000|2023-08-02 05:50:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|88
1690955700000|2023-08-02 05:55:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|41
1690956000000|2023-08-02 06:00:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|180
1690956300000|2023-08-02 06:05:00|13056.7|13052.7|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|124
1690956600000|2023-08-02 06:10:00|13052|13048|13053.6|13049.6|13059.8|13055.8|13050.4|13046.4|197
1690956900000|2023-08-02 06:15:00|13052|13048|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|103
1690957200000|2023-08-02 06:20:00|13055.1|13051.1|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|55
1690957500000|2023-08-02 06:25:00|13056.7|13052.7|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|66
1690957800000|2023-08-02 06:30:00|13047.3|13043.3|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|261
1690958100000|2023-08-02 06:35:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|272
1690958400000|2023-08-02 06:40:00|13062.9|13058.9|13056.7|13052.7|13066.1|13062.1|13056.7|13052.7|361
1690958700000|2023-08-02 06:45:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13047.3|13043.3|205
1690959000000|2023-08-02 06:50:00|13055.1|13051.1|13059.8|13055.8|13062.9|13058.9|13055.1|13051.1|175
1690959300000|2023-08-02 06:55:00|13058.3|13054.3|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|296
1690959600000|2023-08-02 07:00:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13041.1|13037.1|368
1690959900000|2023-08-02 07:05:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13039.5|13035.5|176
1690960200000|2023-08-02 07:10:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|330
1690960500000|2023-08-02 07:15:00|13039.5|13035.5|13034.8|13030.8|13041.1|13037.1|13031.7|13027.7|258
1690960800000|2023-08-02 07:20:00|13037.9|13033.9|13028.6|13024.6|13037.9|13033.9|13028.6|13024.6|524
1690961100000|2023-08-02 07:25:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|157
1690961400000|2023-08-02 07:30:00|13034.8|13030.8|13028.6|13024.6|13041.1|13037.1|13025.4|13021.4|225
1690961700000|2023-08-02 07:35:00|13025.4|13021.4|13016.1|13012.1|13028.6|13024.6|13012.9|13008.9|544
1690962000000|2023-08-02 07:40:00|13014.5|13010.5|13031.7|13027.7|13031.7|13027.7|13012.9|13008.9|307
1690962300000|2023-08-02 07:45:00|13034.8|13030.8|13022.3|13018.3|13034.8|13030.8|13022.3|13018.3|183
1690962600000|2023-08-02 07:50:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|247
1690962900000|2023-08-02 07:55:00|13025.4|13021.4|13016.1|13012.1|13028.6|13024.6|13012.9|13008.9|298
1690963200000|2023-08-02 08:00:00|13017.6|13013.6|13020.8|13016.8|13027|13023|13016.1|13012.1|274
1690963500000|2023-08-02 08:05:00|13019.2|13015.2|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|231
1690963800000|2023-08-02 08:10:00|13027|13023|13019.2|13015.2|13028.6|13024.6|13016.1|13012.1|518
1690964100000|2023-08-02 08:15:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|401
1690964400000|2023-08-02 08:20:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|635
1690964700000|2023-08-02 08:25:00|13025.4|13021.4|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|565
1690965000000|2023-08-02 08:30:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|454
1690965300000|2023-08-02 08:35:00|13031.7|13027.7|13019.2|13015.2|13034.8|13030.8|13019.2|13015.2|365
1690965600000|2023-08-02 08:40:00|13022.3|13018.3|13017.6|13013.6|13022.3|13018.3|13012.9|13008.9|380
1690965900000|2023-08-02 08:45:00|13019.2|13015.2|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|128
1690966200000|2023-08-02 08:50:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|145
1690966500000|2023-08-02 08:55:00|13020.8|13016.8|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|179
1690966800000|2023-08-02 09:00:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|338
1690967100000|2023-08-02 09:05:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|115
1690967400000|2023-08-02 09:10:00|13022.3|13018.3|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|84
1690967700000|2023-08-02 09:15:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|239
1690968000000|2023-08-02 09:20:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|178
1690968300000|2023-08-02 09:25:00|13011.4|13007.4|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|260
1690968600000|2023-08-02 09:30:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|263
1690968900000|2023-08-02 09:35:00|13012.9|13008.9|13019.2|13015.2|13020.8|13016.8|13009.8|13005.8|256
1690969200000|2023-08-02 09:40:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|219
1690969500000|2023-08-02 09:45:00|13025.4|13021.4|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|110
1690969800000|2023-08-02 09:50:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|170
1690970100000|2023-08-02 09:55:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|73
1690970400000|2023-08-02 10:00:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|316
1690970700000|2023-08-02 10:05:00|13023.9|13019.9|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|68
1690971000000|2023-08-02 10:10:00|13030.1|13026.1|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|145
1690971300000|2023-08-02 10:15:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|129
1690971600000|2023-08-02 10:20:00|13025.4|13021.4|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|301
1690971900000|2023-08-02 10:25:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|334
1690972200000|2023-08-02 10:30:00|13031.7|13027.7|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|219
1690972500000|2023-08-02 10:35:00|13025.4|13021.4|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|232
1690972800000|2023-08-02 10:40:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|124
1690973100000|2023-08-02 10:45:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|253
1690973400000|2023-08-02 10:50:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|225
1690973700000|2023-08-02 10:55:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|261
1690974000000|2023-08-02 11:00:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|257
1690974300000|2023-08-02 11:05:00|13045.8|13041.8|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|241
1690974600000|2023-08-02 11:10:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13041.1|13037.1|129
1690974900000|2023-08-02 11:15:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|455
1690975200000|2023-08-02 11:20:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|110
1690975500000|2023-08-02 11:25:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13039.5|13035.5|288
1690975800000|2023-08-02 11:30:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|283
1690976100000|2023-08-02 11:35:00|13044.2|13040.2|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|379
1690976400000|2023-08-02 11:40:00|13044.2|13040.2|13050.4|13046.4|13050.4|13046.4|13044.2|13040.2|142
1690976700000|2023-08-02 11:45:00|13047.3|13043.3|13044.2|13040.2|13047.3|13043.3|13041.1|13037.1|231
1690977000000|2023-08-02 11:50:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|566
1690977300000|2023-08-02 11:55:00|13037.9|13033.9|13031.7|13027.7|13041.1|13037.1|13031.7|13027.7|531
1690977600000|2023-08-02 12:00:00|13033.3|13029.3|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|834
1690977900000|2023-08-02 12:05:00|13034.8|13030.8|13050.4|13046.4|13050.4|13046.4|13031.7|13027.7|526
1690978200000|2023-08-02 12:10:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|729
1690978500000|2023-08-02 12:15:00|13022.3|13018.3|13031.7|13027.7|13041.1|13037.1|13011.4|13007.4|2354
1690978800000|2023-08-02 12:20:00|13028.6|13024.6|13019.2|13015.2|13033.3|13029.3|13009.8|13005.8|2100
1690979100000|2023-08-02 12:25:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13000.4|12996.4|1386
1690979400000|2023-08-02 12:30:00|13017.6|13013.6|13003.6|12999.6|13034.8|13030.8|13003.6|12999.6|1611
1690979700000|2023-08-02 12:35:00|13006.7|13002.7|12962.9|12958.9|13009.8|13005.8|12959.8|12955.8|2916
1690980000000|2023-08-02 12:40:00|12959.8|12955.8|12962.9|12958.9|12969.2|12965.2|12953.6|12949.6|2188
1690980300000|2023-08-02 12:45:00|12966.1|12962.1|12991.1|12987.1|12991.1|12987.1|12959.8|12955.8|1901
1690980600000|2023-08-02 12:50:00|12987.9|12983.9|12966.1|12962.1|12994.2|12990.2|12966.1|12962.1|1576
1690980900000|2023-08-02 12:55:00|12969.2|12965.2|12941.1|12937.1|12969.2|12965.2|12941.1|12937.1|2196
1690981200000|2023-08-02 13:00:00|12937.9|12933.9|12927|12923|12944.2|12940.2|12919.2|12915.2|2229
1690981500000|2023-08-02 13:05:00|12928.6|12924.6|12906.7|12902.7|12931.7|12927.7|12900.4|12896.4|2906
1690981800000|2023-08-02 13:10:00|12903.6|12899.6|12912.9|12908.9|12916.1|12912.1|12894.2|12890.2|2195
1690982100000|2023-08-02 13:15:00|12916.1|12912.1|12912.9|12908.9|12922.3|12918.3|12903.6|12899.6|1747
1690982400000|2023-08-02 13:20:00|12916.1|12912.1|12906.7|12902.7|12916.1|12912.1|12906.7|12902.7|1296
1690982700000|2023-08-02 13:25:00|12909.8|12905.8|12894.2|12890.2|12916.1|12912.1|12891.1|12887.1|2354
1690983000000|2023-08-02 13:30:00|12891.1|12887.1|12903.6|12899.6|12906.7|12902.7|12878.6|12874.6|1890
1690983300000|2023-08-02 13:35:00|12906.7|12902.7|12891.1|12887.1|12912.9|12908.9|12887.9|12883.9|2077
1690983600000|2023-08-02 13:40:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12875.4|12871.4|1574
1690983900000|2023-08-02 13:45:00|12891.1|12887.1|12894.2|12890.2|12903.6|12899.6|12891.1|12887.1|1858
1690984200000|2023-08-02 13:50:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|949
1690984500000|2023-08-02 13:55:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|1341
1690984800000|2023-08-02 14:00:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|2453
1690985100000|2023-08-02 14:05:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12873.9|12869.9|1347
1690985400000|2023-08-02 14:10:00|12875.4|12871.4|12859.8|12855.8|12878.6|12874.6|12856.7|12852.7|1762
1690985700000|2023-08-02 14:15:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|1245
1690986000000|2023-08-02 14:20:00|12864.5|12860.5|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|1433
1690986300000|2023-08-02 14:25:00|12856.7|12852.7|12862.9|12858.9|12869.2|12865.2|12853.6|12849.6|1046
1690986600000|2023-08-02 14:30:00|12861.4|12857.4|12872.3|12868.3|12881.7|12877.7|12856.7|12852.7|1742
1690986900000|2023-08-02 14:35:00|12869.2|12865.2|12859.8|12855.8|12878.6|12874.6|12856.7|12852.7|1101
1690987200000|2023-08-02 14:40:00|12856.7|12852.7|12853.6|12849.6|12866.1|12862.1|12850.4|12846.4|932
1690987500000|2023-08-02 14:45:00|12856.7|12852.7|12844.2|12840.2|12866.1|12862.1|12837.9|12833.9|1816
1690987800000|2023-08-02 14:50:00|12847.3|12843.3|12825.4|12821.4|12847.3|12843.3|12819.2|12815.2|1983
1690988100000|2023-08-02 14:55:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|1057
1690988400000|2023-08-02 15:00:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12816.1|12812.1|1614
1690988700000|2023-08-02 15:05:00|12834.8|12830.8|12844.2|12840.2|12847.3|12843.3|12831.7|12827.7|1460
1690989000000|2023-08-02 15:10:00|12841.1|12837.1|12831.7|12827.7|12847.3|12843.3|12831.7|12827.7|1345
1690989300000|2023-08-02 15:15:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|1032
1690989600000|2023-08-02 15:20:00|12837.9|12833.9|12825.4|12821.4|12837.9|12833.9|12822.3|12818.3|1463
1690989900000|2023-08-02 15:25:00|12823.9|12819.9|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|1323
1690990200000|2023-08-02 15:30:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12822.3|12818.3|1312
1690990500000|2023-08-02 15:35:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|554
1690990800000|2023-08-02 15:40:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|934
1690991100000|2023-08-02 15:45:00|12841.1|12837.1|12859.8|12855.8|12859.8|12855.8|12837.9|12833.9|954
1690991400000|2023-08-02 15:50:00|12862.9|12858.9|12875.4|12871.4|12881.7|12877.7|12859.8|12855.8|1619
1690991700000|2023-08-02 15:55:00|12872.3|12868.3|12872.3|12868.3|12878.6|12874.6|12867.6|12863.6|1302
1690992000000|2023-08-02 16:00:00|12869.2|12865.2|12884.8|12880.8|12884.8|12880.8|12866.1|12862.1|1077
1690992300000|2023-08-02 16:05:00|12887.9|12883.9|12887.9|12883.9|12897.3|12893.3|12884.8|12880.8|1092
1690992600000|2023-08-02 16:10:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|907
1690992900000|2023-08-02 16:15:00|12886.4|12882.4|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|426
1690993200000|2023-08-02 16:20:00|12881.7|12877.7|12894.2|12890.2|12900.4|12896.4|12881.7|12877.7|774
1690993500000|2023-08-02 16:25:00|12897.3|12893.3|12889.5|12885.5|12897.3|12893.3|12884.8|12880.8|1107
1690993800000|2023-08-02 16:30:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|617
1690994100000|2023-08-02 16:35:00|12884.8|12880.8|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|846
1690994400000|2023-08-02 16:40:00|12887.9|12883.9|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|487
1690994700000|2023-08-02 16:45:00|12878.6|12874.6|12869.2|12865.2|12878.6|12874.6|12866.1|12862.1|1059
1690995000000|2023-08-02 16:50:00|12866.1|12862.1|12875.4|12871.4|12875.4|12871.4|12862.9|12858.9|1696
1690995300000|2023-08-02 16:55:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|653
1690995600000|2023-08-02 17:00:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12862.9|12858.9|809
1690995900000|2023-08-02 17:05:00|12873.9|12869.9|12891.1|12887.1|12891.1|12887.1|12873.9|12869.9|1345
1690996200000|2023-08-02 17:10:00|12894.2|12890.2|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|965
1690996500000|2023-08-02 17:15:00|12880.1|12876.1|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|511
1690996800000|2023-08-02 17:20:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|819
1690997100000|2023-08-02 17:25:00|12900.4|12896.4|12909.8|12905.8|12912.9|12908.9|12897.3|12893.3|1182
1690997400000|2023-08-02 17:30:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|746
1690997700000|2023-08-02 17:35:00|12900.4|12896.4|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|818
1690998000000|2023-08-02 17:40:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|867
1690998300000|2023-08-02 17:45:00|12909.8|12905.8|12912.9|12908.9|12919.2|12915.2|12909.8|12905.8|709
1690998600000|2023-08-02 17:50:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|906
1690998900000|2023-08-02 17:55:00|12906.7|12902.7|12903.6|12899.6|12912.9|12908.9|12900.4|12896.4|861
1690999200000|2023-08-02 18:00:00|12902|12898|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|851
1690999500000|2023-08-02 18:05:00|12897.3|12893.3|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|833
1690999800000|2023-08-02 18:10:00|12884.8|12880.8|12897.3|12893.3|12897.3|12893.3|12881.7|12877.7|1284
1691000100000|2023-08-02 18:15:00|12894.2|12890.2|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|778
1691000400000|2023-08-02 18:20:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|548
1691000700000|2023-08-02 18:25:00|12883.3|12879.3|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|158
1691001000000|2023-08-02 18:30:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|438
1691001300000|2023-08-02 18:35:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|532
1691001600000|2023-08-02 18:40:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|310
1691001900000|2023-08-02 18:45:00|12905.1|12901.1|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|401
1691002200000|2023-08-02 18:50:00|12903.6|12899.6|12909.8|12905.8|12912.9|12908.9|12900.4|12896.4|602
1691002500000|2023-08-02 18:55:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|1018
1691002800000|2023-08-02 19:00:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|771
1691003100000|2023-08-02 19:05:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|466
1691003400000|2023-08-02 19:10:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12909.8|12905.8|620
1691003700000|2023-08-02 19:15:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|489
1691004000000|2023-08-02 19:20:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|274
1691004300000|2023-08-02 19:25:00|12912.9|12908.9|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|450
1691004600000|2023-08-02 19:30:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|1587
1691004900000|2023-08-02 19:35:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|520
1691005200000|2023-08-02 19:40:00|12903.6|12899.6|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|553
1691005500000|2023-08-02 19:45:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|503
1691005800000|2023-08-02 19:50:00|12906.7|12902.7|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|1132
1691006100000|2023-08-02 19:55:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|2092
1691006400000|2023-08-02 20:00:00|12900.4|12896.4|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|1260
1691006700000|2023-08-02 20:05:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|623
1691007000000|2023-08-02 20:10:00|12897.3|12893.3|12898.9|12894.9|12900.4|12896.4|12897.3|12893.3|232
1691007300000|2023-08-02 20:15:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|130
1691007600000|2023-08-02 20:20:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|595
1691007900000|2023-08-02 20:25:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|731
1691008200000|2023-08-02 20:30:00|12887.9|12883.9|12872.3|12868.3|12891.1|12887.1|12869.2|12865.2|1191
1691008500000|2023-08-02 20:35:00|12875.4|12871.4|12856.7|12852.7|12877|12873|12856.7|12852.7|1752
1691008800000|2023-08-02 20:40:00|12859.8|12855.8|12864.5|12860.5|12867.6|12863.6|12856.7|12852.7|839
1691009100000|2023-08-02 20:45:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12864.5|12860.5|403
1691009400000|2023-08-02 20:50:00|12872.3|12868.3|12872.3|12868.3|12878.6|12874.6|12870.8|12866.8|497
1691009700000|2023-08-02 20:55:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|759
1691013600000|2023-08-02 22:00:00|12881.7|12877.7|12878.6|12874.6|12883.3|12879.3|12878.6|12874.6|55
1691013900000|2023-08-02 22:05:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|85
1691014200000|2023-08-02 22:10:00|12880.1|12876.1|12878.6|12874.6|12880.1|12876.1|12878.6|12874.6|11
1691014500000|2023-08-02 22:15:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|7
1691014800000|2023-08-02 22:20:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|19
1691015100000|2023-08-02 22:25:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|20
1691015400000|2023-08-02 22:30:00|12880.1|12876.1|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|26
1691015700000|2023-08-02 22:35:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|17
1691016000000|2023-08-02 22:40:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|148
1691016300000|2023-08-02 22:45:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|50
1691016600000|2023-08-02 22:50:00|||||||||3
1691016900000|2023-08-02 22:55:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|73
1691017200000|2023-08-02 23:00:00|12866.1|12862.1|12866.1|12862.1|12867.6|12863.6|12866.1|12862.1|22
1691017500000|2023-08-02 23:05:00|||||||||59
1691017800000|2023-08-02 23:10:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|23
1691018100000|2023-08-02 23:15:00|||||||||11
1691018400000|2023-08-02 23:20:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|23
1691018700000|2023-08-02 23:25:00|12864.5|12860.5|12862.9|12858.9|12864.5|12860.5|12862.9|12858.9|13
1691019000000|2023-08-02 23:30:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|85
1691019300000|2023-08-02 23:35:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|64
1691019600000|2023-08-02 23:40:00|12866.1|12862.1|12867.6|12863.6|12869.2|12865.2|12866.1|12862.1|40
1691019900000|2023-08-02 23:45:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|60
1691020200000|2023-08-02 23:50:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|101
1691020500000|2023-08-02 23:55:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|116
1691020800000|2023-08-03 00:00:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|56
1691021100000|2023-08-03 00:05:00|12870.8|12866.8|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|94
1691021400000|2023-08-03 00:10:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|139
1691021700000|2023-08-03 00:15:00|12873.9|12869.9|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|66
1691022000000|2023-08-03 00:20:00|12870.8|12866.8|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|74
1691022300000|2023-08-03 00:25:00|12864.5|12860.5|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|201
1691022600000|2023-08-03 00:30:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|134
1691022900000|2023-08-03 00:35:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|123
1691023200000|2023-08-03 00:40:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|123
1691023500000|2023-08-03 00:45:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|210
1691023800000|2023-08-03 00:50:00|12856.7|12852.7|12858.3|12854.3|12859.8|12855.8|12856.7|12852.7|50
1691024100000|2023-08-03 00:55:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12858.3|12854.3|207
1691024400000|2023-08-03 01:00:00|12861.4|12857.4|12859.8|12855.8|12861.4|12857.4|12859.8|12855.8|51
1691024700000|2023-08-03 01:05:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|58
1691025000000|2023-08-03 01:10:00|12861.4|12857.4|12862.9|12858.9|12869.2|12865.2|12861.4|12857.4|118
1691025300000|2023-08-03 01:15:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|95
1691025600000|2023-08-03 01:20:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|66
1691025900000|2023-08-03 01:25:00|12862.9|12858.9|12862.9|12858.9|12864.5|12860.5|12859.8|12855.8|61
1691026200000|2023-08-03 01:30:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|121
1691026500000|2023-08-03 01:35:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|49
1691026800000|2023-08-03 01:40:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|44
1691027100000|2023-08-03 01:45:00|12862.9|12858.9|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|218
1691027400000|2023-08-03 01:50:00|12850.4|12846.4|12841.1|12837.1|12850.4|12846.4|12841.1|12837.1|191
1691027700000|2023-08-03 01:55:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|71
1691028000000|2023-08-03 02:00:00|12850.4|12846.4|12837.9|12833.9|12850.4|12846.4|12837.9|12833.9|96
1691028300000|2023-08-03 02:05:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|101
1691028600000|2023-08-03 02:10:00|12837.9|12833.9|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|172
1691028900000|2023-08-03 02:15:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|183
1691029200000|2023-08-03 02:20:00|12830.1|12826.1|12819.2|12815.2|12831.7|12827.7|12819.2|12815.2|211
1691029500000|2023-08-03 02:25:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|208
1691029800000|2023-08-03 02:30:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|137
1691030100000|2023-08-03 02:35:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|219
1691030400000|2023-08-03 02:40:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|170
1691030700000|2023-08-03 02:45:00|12825.4|12821.4|12816.1|12812.1|12828.6|12824.6|12816.1|12812.1|138
1691031000000|2023-08-03 02:50:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|118
1691031300000|2023-08-03 02:55:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|42
1691031600000|2023-08-03 03:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|106
1691031900000|2023-08-03 03:05:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|53
1691032200000|2023-08-03 03:10:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|85
1691032500000|2023-08-03 03:15:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|144
1691032800000|2023-08-03 03:20:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|111
1691033100000|2023-08-03 03:25:00|||||||||19
1691033400000|2023-08-03 03:30:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|60
1691033700000|2023-08-03 03:35:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|90
1691034000000|2023-08-03 03:40:00|12819.2|12815.2|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|320
1691034300000|2023-08-03 03:45:00|12800.4|12796.4|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|387
1691034600000|2023-08-03 03:50:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|96
1691034900000|2023-08-03 03:55:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|114
1691035200000|2023-08-03 04:00:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|232
1691035500000|2023-08-03 04:05:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|155
1691035800000|2023-08-03 04:10:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|89
1691036100000|2023-08-03 04:15:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|74
1691036400000|2023-08-03 04:20:00|||||||||8
1691036700000|2023-08-03 04:25:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|84
1691037000000|2023-08-03 04:30:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|148
1691037300000|2023-08-03 04:35:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|141
1691037600000|2023-08-03 04:40:00|12811.4|12807.4|12809.8|12805.8|12811.4|12807.4|12806.7|12802.7|106
1691037900000|2023-08-03 04:45:00|12808.3|12804.3|12800.4|12796.4|12808.3|12804.3|12800.4|12796.4|94
1691038200000|2023-08-03 04:50:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|356
1691038500000|2023-08-03 04:55:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|254
1691038800000|2023-08-03 05:00:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|520
1691039100000|2023-08-03 05:05:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|271
1691039400000|2023-08-03 05:10:00|12780.1|12776.1|12769.2|12765.2|12781.7|12777.7|12766.1|12762.1|480
1691039700000|2023-08-03 05:15:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|184
1691040000000|2023-08-03 05:20:00|12778.6|12774.6|12759.8|12755.8|12778.6|12774.6|12759.8|12755.8|624
1691040300000|2023-08-03 05:25:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|224
1691040600000|2023-08-03 05:30:00|12759.8|12755.8|12737.9|12733.9|12762.9|12758.9|12736.4|12732.4|590
1691040900000|2023-08-03 05:35:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12725.4|12721.4|786
1691041200000|2023-08-03 05:40:00|12739.5|12735.5|12734.8|12730.8|12742.6|12738.6|12734.8|12730.8|170
1691041500000|2023-08-03 05:45:00|12731.7|12727.7|12741.1|12737.1|12744.2|12740.2|12731.7|12727.7|184
1691041800000|2023-08-03 05:50:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|117
1691042100000|2023-08-03 05:55:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|111
1691042400000|2023-08-03 06:00:00|12745.8|12741.8|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|198
1691042700000|2023-08-03 06:05:00|12752|12748|12750.4|12746.4|12755.1|12751.1|12744.2|12740.2|490
1691043000000|2023-08-03 06:10:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12741.1|12737.1|297
1691043300000|2023-08-03 06:15:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12737.9|12733.9|240
1691043600000|2023-08-03 06:20:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|315
1691043900000|2023-08-03 06:25:00|12741.1|12737.1|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|298
1691044200000|2023-08-03 06:30:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|430
1691044500000|2023-08-03 06:35:00|12742.6|12738.6|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|224
1691044800000|2023-08-03 06:40:00|12731.7|12727.7|12728.6|12724.6|12741.1|12737.1|12728.6|12724.6|355
1691045100000|2023-08-03 06:45:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|556
1691045400000|2023-08-03 06:50:00|12723.9|12719.9|12719.2|12715.2|12725.4|12721.4|12712.9|12708.9|663
1691045700000|2023-08-03 06:55:00|12720.8|12716.8|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|361
1691046000000|2023-08-03 07:00:00|12711.4|12707.4|12686.4|12682.4|12711.4|12707.4|12684.8|12680.8|1218
1691046300000|2023-08-03 07:05:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12675.4|12671.4|1171
1691046600000|2023-08-03 07:10:00|12692.6|12688.6|12684.8|12680.8|12703.6|12699.6|12684.8|12680.8|685
1691046900000|2023-08-03 07:15:00|12687.9|12683.9|12672.3|12668.3|12691.1|12687.1|12662.9|12658.9|1083
1691047200000|2023-08-03 07:20:00|12669.2|12665.2|12700.4|12696.4|12703.6|12699.6|12662.9|12658.9|956
1691047500000|2023-08-03 07:25:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12691.1|12687.1|385
1691047800000|2023-08-03 07:30:00|12702|12698|12709.8|12705.8|12716.1|12712.1|12700.4|12696.4|639
1691048100000|2023-08-03 07:35:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|381
1691048400000|2023-08-03 07:40:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12691.1|12687.1|226
1691048700000|2023-08-03 07:45:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|176
1691049000000|2023-08-03 07:50:00|12706.7|12702.7|12702|12698|12716.1|12712.1|12700.4|12696.4|483
1691049300000|2023-08-03 07:55:00|12703.6|12699.6|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|619
1691049600000|2023-08-03 08:00:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|507
1691049900000|2023-08-03 08:05:00|12692.6|12688.6|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|430
1691050200000|2023-08-03 08:10:00|12686.4|12682.4|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|144
1691050500000|2023-08-03 08:15:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|353
1691050800000|2023-08-03 08:20:00|12687.9|12683.9|12697.3|12693.3|12702|12698|12684.8|12680.8|289
1691051100000|2023-08-03 08:25:00|12700.4|12696.4|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|214
1691051400000|2023-08-03 08:30:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|356
1691051700000|2023-08-03 08:35:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|161
1691052000000|2023-08-03 08:40:00|12708.3|12704.3|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|297
1691052300000|2023-08-03 08:45:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|401
1691052600000|2023-08-03 08:50:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|316
1691052900000|2023-08-03 08:55:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12716.1|12712.1|425
1691053200000|2023-08-03 09:00:00|12727|12723|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|308
1691053500000|2023-08-03 09:05:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|231
1691053800000|2023-08-03 09:10:00|12723.9|12719.9|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|225
1691054100000|2023-08-03 09:15:00|12727|12723|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|456
1691054400000|2023-08-03 09:20:00|12720.8|12716.8|12728.6|12724.6|12731.7|12727.7|12717.6|12713.6|466
1691054700000|2023-08-03 09:25:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|326
1691055000000|2023-08-03 09:30:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|182
1691055300000|2023-08-03 09:35:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|114
1691055600000|2023-08-03 09:40:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|136
1691055900000|2023-08-03 09:45:00|12734.8|12730.8|12741.1|12737.1|12744.2|12740.2|12731.7|12727.7|345
1691056200000|2023-08-03 09:50:00|12742.6|12738.6|12747.3|12743.3|12748.9|12744.9|12739.5|12735.5|448
1691056500000|2023-08-03 09:55:00|12748.9|12744.9|12737.9|12733.9|12748.9|12744.9|12736.4|12732.4|179
1691056800000|2023-08-03 10:00:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|333
1691057100000|2023-08-03 10:05:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|176
1691057400000|2023-08-03 10:10:00|12736.4|12732.4|12731.7|12727.7|12736.4|12732.4|12731.7|12727.7|196
1691057700000|2023-08-03 10:15:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|219
1691058000000|2023-08-03 10:20:00|12734.8|12730.8|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|429
1691058300000|2023-08-03 10:25:00|12744.2|12740.2|12731.7|12727.7|12744.2|12740.2|12728.6|12724.6|265
1691058600000|2023-08-03 10:30:00|12733.3|12729.3|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|217
1691058900000|2023-08-03 10:35:00|12727|12723|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|304
1691059200000|2023-08-03 10:40:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12720.8|12716.8|322
1691059500000|2023-08-03 10:45:00|12727|12723|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|331
1691059800000|2023-08-03 10:50:00|12727|12723|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|365
1691060100000|2023-08-03 10:55:00|12722.3|12718.3|12730.1|12726.1|12731.7|12727.7|12722.3|12718.3|220
1691060400000|2023-08-03 11:00:00|12731.7|12727.7|12744.2|12740.2|12756.7|12752.7|12731.7|12727.7|545
1691060700000|2023-08-03 11:05:00|12741.1|12737.1|12728.6|12724.6|12741.1|12737.1|12717.6|12713.6|1264
1691061000000|2023-08-03 11:10:00|12731.7|12727.7|12730.1|12726.1|12734.8|12730.8|12725.4|12721.4|371
1691061300000|2023-08-03 11:15:00|12728.6|12724.6|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|475
1691061600000|2023-08-03 11:20:00|12725.4|12721.4|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|441
1691061900000|2023-08-03 11:25:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12712.9|12708.9|257
1691062200000|2023-08-03 11:30:00|12731.7|12727.7|12744.2|12740.2|12750.4|12746.4|12731.7|12727.7|810
1691062500000|2023-08-03 11:35:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12728.6|12724.6|583
1691062800000|2023-08-03 11:40:00|12733.3|12729.3|12734.8|12730.8|12737.9|12733.9|12722.3|12718.3|586
1691063100000|2023-08-03 11:45:00|12736.4|12732.4|12750.4|12746.4|12750.4|12746.4|12731.7|12727.7|541
1691063400000|2023-08-03 11:50:00|12748.9|12744.9|12736.4|12732.4|12748.9|12744.9|12731.7|12727.7|621
1691063700000|2023-08-03 11:55:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|456
1691064000000|2023-08-03 12:00:00|12728.6|12724.6|12734.8|12730.8|12750.4|12746.4|12728.6|12724.6|1318
1691064300000|2023-08-03 12:05:00|12731.7|12727.7|12725.4|12721.4|12734.8|12730.8|12716.1|12712.1|1537
1691064600000|2023-08-03 12:10:00|12727|12723|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|1042
1691064900000|2023-08-03 12:15:00|12716.1|12712.1|12706.7|12702.7|12719.2|12715.2|12697.3|12693.3|1409
1691065200000|2023-08-03 12:20:00|12712.9|12708.9|12706.7|12702.7|12722.3|12718.3|12700.4|12696.4|1385
1691065500000|2023-08-03 12:25:00|12705.1|12701.1|12708.3|12704.3|12712.9|12708.9|12700.4|12696.4|1105
1691065800000|2023-08-03 12:30:00|12706.7|12702.7|12694.2|12690.2|12741.1|12737.1|12681.7|12677.7|2106
1691066100000|2023-08-03 12:35:00|12692.6|12688.6|12706.7|12702.7|12709.8|12705.8|12691.1|12687.1|1755
1691066400000|2023-08-03 12:40:00|12708.3|12704.3|12703.6|12699.6|12725.4|12721.4|12703.6|12699.6|1980
1691066700000|2023-08-03 12:45:00|12706.7|12702.7|12684.8|12680.8|12706.7|12702.7|12675.4|12671.4|1530
1691067000000|2023-08-03 12:50:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|1019
1691067300000|2023-08-03 12:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12659.8|12655.8|2063
1691067600000|2023-08-03 13:00:00|12675.4|12671.4|12684.8|12680.8|12687.9|12683.9|12662.9|12658.9|1446
1691067900000|2023-08-03 13:05:00|12686.4|12682.4|12666.1|12662.1|12694.2|12690.2|12666.1|12662.1|1488
1691068200000|2023-08-03 13:10:00|12667.6|12663.6|12656.7|12652.7|12672.3|12668.3|12656.7|12652.7|1630
1691068500000|2023-08-03 13:15:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|1129
1691068800000|2023-08-03 13:20:00|12656.7|12652.7|12641.1|12637.1|12666.1|12662.1|12641.1|12637.1|1947
1691069100000|2023-08-03 13:25:00|12639.5|12635.5|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|2001
1691069400000|2023-08-03 13:30:00|12647.3|12643.3|12644.2|12640.2|12659.8|12655.8|12641.1|12637.1|1680
1691069700000|2023-08-03 13:35:00|12642.6|12638.6|12634.8|12630.8|12647.3|12643.3|12631.7|12627.7|1850
1691070000000|2023-08-03 13:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12622.3|12618.3|1519
1691070300000|2023-08-03 13:45:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|1684
1691070600000|2023-08-03 13:50:00|12647.3|12643.3|12628.6|12624.6|12647.3|12643.3|12625.4|12621.4|2810
1691070900000|2023-08-03 13:55:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12612.9|12608.9|3098
1691071200000|2023-08-03 14:00:00|12631.7|12627.7|12650.4|12646.4|12652|12648|12625.4|12621.4|2707
1691071500000|2023-08-03 14:05:00|12648.9|12644.9|12656.7|12652.7|12666.1|12662.1|12648.9|12644.9|3109
1691071800000|2023-08-03 14:10:00|12659.8|12655.8|12641.1|12637.1|12659.8|12655.8|12637.9|12633.9|2014
1691072100000|2023-08-03 14:15:00|12644.2|12640.2|12625.4|12621.4|12647.3|12643.3|12622.3|12618.3|7909
1691072400000|2023-08-03 14:20:00|12622.3|12618.3|12600.4|12596.4|12625.4|12621.4|12587.9|12583.9|3486
1691072700000|2023-08-03 14:25:00|12603.6|12599.6|12594.2|12590.2|12616.1|12612.1|12594.2|12590.2|2872
1691073000000|2023-08-03 14:30:00|12591.1|12587.1|12603.6|12599.6|12606.7|12602.7|12591.1|12587.1|2617
1691073300000|2023-08-03 14:35:00|12600.4|12596.4|12622.3|12618.3|12622.3|12618.3|12600.4|12596.4|2680
1691073600000|2023-08-03 14:40:00|12619.2|12615.2|12606.7|12602.7|12622.3|12618.3|12606.7|12602.7|2056
1691073900000|2023-08-03 14:45:00|12609.8|12605.8|12591.1|12587.1|12609.8|12605.8|12591.1|12587.1|1464
1691074200000|2023-08-03 14:50:00|12587.9|12583.9|12569.2|12565.2|12591.1|12587.1|12566.1|12562.1|2682
1691074500000|2023-08-03 14:55:00|12572.3|12568.3|12594.2|12590.2|12594.2|12590.2|12566.1|12562.1|2495
1691074800000|2023-08-03 15:00:00|12597.3|12593.3|12616.1|12612.1|12616.1|12612.1|12594.2|12590.2|1939
1691075100000|2023-08-03 15:05:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|2285
1691075400000|2023-08-03 15:10:00|12628.6|12624.6|12647.3|12643.3|12647.3|12643.3|12619.2|12615.2|2066
1691075700000|2023-08-03 15:15:00|12650.4|12646.4|12644.2|12640.2|12659.8|12655.8|12644.2|12640.2|1402
1691076000000|2023-08-03 15:20:00|12641.1|12637.1|12628.6|12624.6|12644.2|12640.2|12625.4|12621.4|1068
1691076300000|2023-08-03 15:25:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12623.9|12619.9|1110
1691076600000|2023-08-03 15:30:00|12628.6|12624.6|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|1068
1691076900000|2023-08-03 15:35:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|1699
1691077200000|2023-08-03 15:40:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|1069
1691077500000|2023-08-03 15:45:00|12609.8|12605.8|12600.4|12596.4|12612.9|12608.9|12594.2|12590.2|1253
1691077800000|2023-08-03 15:50:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12587.9|12583.9|1167
1691078100000|2023-08-03 15:55:00|12591.1|12587.1|12581.7|12577.7|12597.3|12593.3|12581.7|12577.7|1658
1691078400000|2023-08-03 16:00:00|12584.8|12580.8|12609.8|12605.8|12612.9|12608.9|12584.8|12580.8|2059
1691078700000|2023-08-03 16:05:00|12606.7|12602.7|12622.3|12618.3|12622.3|12618.3|12606.7|12602.7|774
1691079000000|2023-08-03 16:10:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|1051
1691079300000|2023-08-03 16:15:00|12616.1|12612.1|12628.6|12624.6|12631.7|12627.7|12616.1|12612.1|1162
1691079600000|2023-08-03 16:20:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|1104
1691079900000|2023-08-03 16:25:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|508
1691080200000|2023-08-03 16:30:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|386
1691080500000|2023-08-03 16:35:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|788
1691080800000|2023-08-03 16:40:00|12625.4|12621.4|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|424
1691081100000|2023-08-03 16:45:00|12622.3|12618.3|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|691
1691081400000|2023-08-03 16:50:00|12633.3|12629.3|12634.8|12630.8|12641.1|12637.1|12633.3|12629.3|605
1691081700000|2023-08-03 16:55:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|389
1691082000000|2023-08-03 17:00:00|12644.2|12640.2|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|713
1691082300000|2023-08-03 17:05:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|545
1691082600000|2023-08-03 17:10:00|12641.1|12637.1|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|413
1691082900000|2023-08-03 17:15:00|12627|12623|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|416
1691083200000|2023-08-03 17:20:00|12623.9|12619.9|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|804
1691083500000|2023-08-03 17:25:00|12612.9|12608.9|12597.3|12593.3|12616.1|12612.1|12597.3|12593.3|681
1691083800000|2023-08-03 17:30:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|898
1691084100000|2023-08-03 17:35:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|400
1691084400000|2023-08-03 17:40:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|513
1691084700000|2023-08-03 17:45:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|551
1691085000000|2023-08-03 17:50:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|528
1691085300000|2023-08-03 17:55:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|564
1691085600000|2023-08-03 18:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|368
1691085900000|2023-08-03 18:05:00|12606.7|12602.7|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|659
1691086200000|2023-08-03 18:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|244
1691086500000|2023-08-03 18:15:00|12609.8|12605.8|12625.4|12621.4|12625.4|12621.4|12609.8|12605.8|1341
1691086800000|2023-08-03 18:20:00|12622.3|12618.3|12628.6|12624.6|12630.1|12626.1|12619.2|12615.2|1083
1691087100000|2023-08-03 18:25:00|12625.4|12621.4|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|973
1691087400000|2023-08-03 18:30:00|12619.2|12615.2|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|811
1691087700000|2023-08-03 18:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|667
1691088000000|2023-08-03 18:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|384
1691088300000|2023-08-03 18:45:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|394
1691088600000|2023-08-03 18:50:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|774
1691088900000|2023-08-03 18:55:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1251
1691089200000|2023-08-03 19:00:00|12609.8|12605.8|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1113
1691089500000|2023-08-03 19:05:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|410
1691089800000|2023-08-03 19:10:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|349
1691090100000|2023-08-03 19:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|484
1691090400000|2023-08-03 19:20:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|369
1691090700000|2023-08-03 19:25:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|465
1691091000000|2023-08-03 19:30:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|487
1691091300000|2023-08-03 19:35:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|274
1691091600000|2023-08-03 19:40:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|814
1691091900000|2023-08-03 19:45:00|12608.3|12604.3|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|401
1691092200000|2023-08-03 19:50:00|12603.6|12599.6|12619.2|12615.2|12622.3|12618.3|12603.6|12599.6|1589
1691092500000|2023-08-03 19:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|4455
1691092800000|2023-08-03 20:00:00|12612.9|12608.9|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|2966
1691093100000|2023-08-03 20:05:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|951
1691093400000|2023-08-03 20:10:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|410
1691093700000|2023-08-03 20:15:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|1349
1691094000000|2023-08-03 20:20:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|453
1691094300000|2023-08-03 20:25:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|706
1691094600000|2023-08-03 20:30:00|12619.2|12615.2|12623.9|12619.9|12625.4|12621.4|12619.2|12615.2|1256
1691094900000|2023-08-03 20:35:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|623
1691095200000|2023-08-03 20:40:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|590
1691095500000|2023-08-03 20:45:00|12633.3|12629.3|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|410
1691095800000|2023-08-03 20:50:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|1246
1691096100000|2023-08-03 20:55:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|731
1691100000000|2023-08-03 22:00:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|47
1691100300000|2023-08-03 22:05:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|22
1691100600000|2023-08-03 22:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|21
1691100900000|2023-08-03 22:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|22
1691101200000|2023-08-03 22:20:00|||||||||1
1691101500000|2023-08-03 22:25:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|29
1691101800000|2023-08-03 22:30:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12636.4|12632.4|12
1691102100000|2023-08-03 22:35:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|96
1691102400000|2023-08-03 22:40:00|||||||||15
1691102700000|2023-08-03 22:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|20
1691103000000|2023-08-03 22:50:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|51
1691103300000|2023-08-03 22:55:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|20
1691103600000|2023-08-03 23:00:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|18
1691103900000|2023-08-03 23:05:00|||||||||20
1691104200000|2023-08-03 23:10:00|||||||||10
1691104500000|2023-08-03 23:15:00|||||||||5
1691104800000|2023-08-03 23:20:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|7
1691105100000|2023-08-03 23:25:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|5
1691105400000|2023-08-03 23:30:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|22
1691105700000|2023-08-03 23:35:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|43
1691106000000|2023-08-03 23:40:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|105
1691106300000|2023-08-03 23:45:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|125
1691106600000|2023-08-03 23:50:00|12631.7|12627.7|12625.4|12621.4|12637.9|12633.9|12625.4|12621.4|61
1691106900000|2023-08-03 23:55:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|50
1691107200000|2023-08-04 00:00:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|55
1691107500000|2023-08-04 00:05:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|126
1691107800000|2023-08-04 00:10:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|200
1691108100000|2023-08-04 00:15:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|126
1691108400000|2023-08-04 00:20:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|28
1691108700000|2023-08-04 00:25:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|33
1691109000000|2023-08-04 00:30:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|24
1691109300000|2023-08-04 00:35:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|73
1691109600000|2023-08-04 00:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|107
1691109900000|2023-08-04 00:45:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|45
1691110200000|2023-08-04 00:50:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|22
1691110500000|2023-08-04 00:55:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|138
1691110800000|2023-08-04 01:00:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|533
1691111100000|2023-08-04 01:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|169
1691111400000|2023-08-04 01:10:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|250
1691111700000|2023-08-04 01:15:00|12637.9|12633.9|12653.6|12649.6|12653.6|12649.6|12637.9|12633.9|543
1691112000000|2023-08-04 01:20:00|12656.7|12652.7|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|515
1691112300000|2023-08-04 01:25:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|332
1691112600000|2023-08-04 01:30:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|296
1691112900000|2023-08-04 01:35:00|12653.6|12649.6|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|248
1691113200000|2023-08-04 01:40:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|299
1691113500000|2023-08-04 01:45:00|12675.4|12671.4|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|277
1691113800000|2023-08-04 01:50:00|12675.4|12671.4|12675.4|12671.4|12677|12673|12672.3|12668.3|242
1691114100000|2023-08-04 01:55:00|12677|12673|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|514
1691114400000|2023-08-04 02:00:00|12683.3|12679.3|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|379
1691114700000|2023-08-04 02:05:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|141
1691115000000|2023-08-04 02:10:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|41
1691115300000|2023-08-04 02:15:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|229
1691115600000|2023-08-04 02:20:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12695.8|12691.8|249
1691115900000|2023-08-04 02:25:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|155
1691116200000|2023-08-04 02:30:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|105
1691116500000|2023-08-04 02:35:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|176
1691116800000|2023-08-04 02:40:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|54
1691117100000|2023-08-04 02:45:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|190
1691117400000|2023-08-04 02:50:00|12689.5|12685.5|12681.7|12677.7|12689.5|12685.5|12681.7|12677.7|128
1691117700000|2023-08-04 02:55:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|121
1691118000000|2023-08-04 03:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|151
1691118300000|2023-08-04 03:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|282
1691118600000|2023-08-04 03:10:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|175
1691118900000|2023-08-04 03:15:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|69
1691119200000|2023-08-04 03:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|189
1691119500000|2023-08-04 03:25:00|12683.3|12679.3|12681.7|12677.7|12683.3|12679.3|12678.6|12674.6|113
1691119800000|2023-08-04 03:30:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|77
1691120100000|2023-08-04 03:35:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|124
1691120400000|2023-08-04 03:40:00|||||||||26
1691120700000|2023-08-04 03:45:00|12677|12673|12675.4|12671.4|12677|12673|12675.4|12671.4|74
1691121000000|2023-08-04 03:50:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|45
1691121300000|2023-08-04 03:55:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|77
1691121600000|2023-08-04 04:00:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|147
1691121900000|2023-08-04 04:05:00|||||||||24
1691122200000|2023-08-04 04:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|34
1691122500000|2023-08-04 04:15:00|||||||||16
1691122800000|2023-08-04 04:20:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|85
1691123100000|2023-08-04 04:25:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|139
1691123400000|2023-08-04 04:30:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12664.5|12660.5|96
1691123700000|2023-08-04 04:35:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|261
1691124000000|2023-08-04 04:40:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|65
1691124300000|2023-08-04 04:45:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|89
1691124600000|2023-08-04 04:50:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|151
1691124900000|2023-08-04 04:55:00|12664.5|12660.5|12666.1|12662.1|12666.1|12662.1|12664.5|12660.5|31
1691125200000|2023-08-04 05:00:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|91
1691125500000|2023-08-04 05:05:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|27
1691125800000|2023-08-04 05:10:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|108
1691126100000|2023-08-04 05:15:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|113
1691126400000|2023-08-04 05:20:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|172
1691126700000|2023-08-04 05:25:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|436
1691127000000|2023-08-04 05:30:00|12673.9|12669.9|12669.2|12665.2|12673.9|12669.9|12669.2|12665.2|113
1691127300000|2023-08-04 05:35:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|88
1691127600000|2023-08-04 05:40:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|108
1691127900000|2023-08-04 05:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|67
1691128200000|2023-08-04 05:50:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|157
1691128500000|2023-08-04 05:55:00|||||||||26
1691128800000|2023-08-04 06:00:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12648.9|12644.9|368
1691129100000|2023-08-04 06:05:00|12652|12648|12656.7|12652.7|12656.7|12652.7|12652|12648|61
1691129400000|2023-08-04 06:10:00|12658.3|12654.3|12650.4|12646.4|12658.3|12654.3|12650.4|12646.4|215
1691129700000|2023-08-04 06:15:00|12652|12648|12647.3|12643.3|12652|12648|12647.3|12643.3|176
1691130000000|2023-08-04 06:20:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|114
1691130300000|2023-08-04 06:25:00|12648.9|12644.9|12650.4|12646.4|12653.6|12649.6|12648.9|12644.9|85
1691130600000|2023-08-04 06:30:00|12648.9|12644.9|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|84
1691130900000|2023-08-04 06:35:00|12645.8|12641.8|12656.7|12652.7|12656.7|12652.7|12644.2|12640.2|191
1691131200000|2023-08-04 06:40:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|181
1691131500000|2023-08-04 06:45:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|142
1691131800000|2023-08-04 06:50:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|288
1691132100000|2023-08-04 06:55:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|407
1691132400000|2023-08-04 07:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|235
1691132700000|2023-08-04 07:05:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|222
1691133000000|2023-08-04 07:10:00|12642.6|12638.6|12650.4|12646.4|12656.7|12652.7|12634.8|12630.8|748
1691133300000|2023-08-04 07:15:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|205
1691133600000|2023-08-04 07:20:00|12648.9|12644.9|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|299
1691133900000|2023-08-04 07:25:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|819
1691134200000|2023-08-04 07:30:00|12656.7|12652.7|12641.1|12637.1|12656.7|12652.7|12641.1|12637.1|447
1691134500000|2023-08-04 07:35:00|12637.9|12633.9|12644.2|12640.2|12647.3|12643.3|12636.4|12632.4|299
1691134800000|2023-08-04 07:40:00|12642.6|12638.6|12656.7|12652.7|12658.3|12654.3|12641.1|12637.1|310
1691135100000|2023-08-04 07:45:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12652|12648|183
1691135400000|2023-08-04 07:50:00|12652|12648|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|167
1691135700000|2023-08-04 07:55:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|362
1691136000000|2023-08-04 08:00:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|249
1691136300000|2023-08-04 08:05:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12653.6|12649.6|109
1691136600000|2023-08-04 08:10:00|12662.9|12658.9|12666.1|12662.1|12667.6|12663.6|12659.8|12655.8|160
1691136900000|2023-08-04 08:15:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|131
1691137200000|2023-08-04 08:20:00|12661.4|12657.4|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|174
1691137500000|2023-08-04 08:25:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|70
1691137800000|2023-08-04 08:30:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|171
1691138100000|2023-08-04 08:35:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|244
1691138400000|2023-08-04 08:40:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|422
1691138700000|2023-08-04 08:45:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|91
1691139000000|2023-08-04 08:50:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|334
1691139300000|2023-08-04 08:55:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|141
1691139600000|2023-08-04 09:00:00|12656.7|12652.7|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|598
1691139900000|2023-08-04 09:05:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|113
1691140200000|2023-08-04 09:10:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|214
1691140500000|2023-08-04 09:15:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|62
1691140800000|2023-08-04 09:20:00|12669.2|12665.2|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|578
1691141100000|2023-08-04 09:25:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12664.5|12660.5|165
1691141400000|2023-08-04 09:30:00|12664.5|12660.5|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|358
1691141700000|2023-08-04 09:35:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|242
1691142000000|2023-08-04 09:40:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|290
1691142300000|2023-08-04 09:45:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|70
1691142600000|2023-08-04 09:50:00|12647.3|12643.3|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|352
1691142900000|2023-08-04 09:55:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|289
1691143200000|2023-08-04 10:00:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|263
1691143500000|2023-08-04 10:05:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|644
1691143800000|2023-08-04 10:10:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|239
1691144100000|2023-08-04 10:15:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|57
1691144400000|2023-08-04 10:20:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|311
1691144700000|2023-08-04 10:25:00|12652|12648|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|119
1691145000000|2023-08-04 10:30:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|86
1691145300000|2023-08-04 10:35:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|304
1691145600000|2023-08-04 10:40:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|174
1691145900000|2023-08-04 10:45:00|12644.2|12640.2|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|108
1691146200000|2023-08-04 10:50:00|12655.1|12651.1|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|142
1691146500000|2023-08-04 10:55:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|120
1691146800000|2023-08-04 11:00:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|254
1691147100000|2023-08-04 11:05:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|334
1691147400000|2023-08-04 11:10:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|238
1691147700000|2023-08-04 11:15:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|249
1691148000000|2023-08-04 11:20:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|379
1691148300000|2023-08-04 11:25:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|258
1691148600000|2023-08-04 11:30:00|12659.8|12655.8|12658.3|12654.3|12659.8|12655.8|12653.6|12649.6|382
1691148900000|2023-08-04 11:35:00|12656.7|12652.7|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|475
1691149200000|2023-08-04 11:40:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|388
1691149500000|2023-08-04 11:45:00|12656.7|12652.7|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|472
1691149800000|2023-08-04 11:50:00|12658.3|12654.3|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|203
1691150100000|2023-08-04 11:55:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|235
1691150400000|2023-08-04 12:00:00|12658.3|12654.3|12666.1|12662.1|12666.1|12662.1|12653.6|12649.6|984
1691150700000|2023-08-04 12:05:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|894
1691151000000|2023-08-04 12:10:00|12658.3|12654.3|12653.6|12649.6|12662.9|12658.9|12647.3|12643.3|875
1691151300000|2023-08-04 12:15:00|12650.4|12646.4|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|779
1691151600000|2023-08-04 12:20:00|12637.9|12633.9|12644.2|12640.2|12645.8|12641.8|12631.7|12627.7|1176
1691151900000|2023-08-04 12:25:00|12647.3|12643.3|12641.1|12637.1|12648.9|12644.9|12634.8|12630.8|654
1691152200000|2023-08-04 12:30:00|12644.2|12640.2|12606.7|12602.7|12686.4|12682.4|12591.1|12587.1|4090
1691152500000|2023-08-04 12:35:00|12609.8|12605.8|12622.3|12618.3|12625.4|12621.4|12587.9|12583.9|3018
1691152800000|2023-08-04 12:40:00|12619.2|12615.2|12647.3|12643.3|12662.9|12658.9|12619.2|12615.2|3005
1691153100000|2023-08-04 12:45:00|12648.9|12644.9|12675.4|12671.4|12681.7|12677.7|12642.6|12638.6|2928
1691153400000|2023-08-04 12:50:00|12677|12673|12675.4|12671.4|12684.8|12680.8|12666.1|12662.1|2449
1691153700000|2023-08-04 12:55:00|12672.3|12668.3|12653.6|12649.6|12684.8|12680.8|12653.6|12649.6|1745
1691154000000|2023-08-04 13:00:00|12650.4|12646.4|12681.7|12677.7|12691.1|12687.1|12650.4|12646.4|2496
1691154300000|2023-08-04 13:05:00|12678.6|12674.6|12666.1|12662.1|12691.1|12687.1|12662.9|12658.9|1918
1691154600000|2023-08-04 13:10:00|12662.9|12658.9|12678.6|12674.6|12678.6|12674.6|12656.7|12652.7|1978
1691154900000|2023-08-04 13:15:00|12675.4|12671.4|12662.9|12658.9|12694.2|12690.2|12656.7|12652.7|3361
1691155200000|2023-08-04 13:20:00|12666.1|12662.1|12644.2|12640.2|12666.1|12662.1|12644.2|12640.2|1375
1691155500000|2023-08-04 13:25:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12631.7|12627.7|2235
1691155800000|2023-08-04 13:30:00|12650.4|12646.4|12684.8|12680.8|12684.8|12680.8|12647.3|12643.3|2652
1691156100000|2023-08-04 13:35:00|12681.7|12677.7|12703.6|12699.6|12703.6|12699.6|12681.7|12677.7|2592
1691156400000|2023-08-04 13:40:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12684.8|12680.8|2482
1691156700000|2023-08-04 13:45:00|12703.6|12699.6|12719.2|12715.2|12725.4|12721.4|12697.3|12693.3|2242
1691157000000|2023-08-04 13:50:00|12722.3|12718.3|12694.2|12690.2|12734.8|12730.8|12694.2|12690.2|2163
1691157300000|2023-08-04 13:55:00|12691.1|12687.1|12703.6|12699.6|12712.9|12708.9|12684.8|12680.8|1863
1691157600000|2023-08-04 14:00:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12703.6|12699.6|1233
1691157900000|2023-08-04 14:05:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12706.7|12702.7|1906
1691158200000|2023-08-04 14:10:00|12725.4|12721.4|12741.1|12737.1|12747.3|12743.3|12722.3|12718.3|2307
1691158500000|2023-08-04 14:15:00|12737.9|12733.9|12747.3|12743.3|12750.4|12746.4|12734.8|12730.8|1705
1691158800000|2023-08-04 14:20:00|12750.4|12746.4|12744.2|12740.2|12756.7|12752.7|12737.9|12733.9|1174
1691159100000|2023-08-04 14:25:00|12741.1|12737.1|12756.7|12752.7|12762.9|12758.9|12741.1|12737.1|1612
1691159400000|2023-08-04 14:30:00|12753.6|12749.6|12766.1|12762.1|12766.1|12762.1|12750.4|12746.4|1052
1691159700000|2023-08-04 14:35:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|1288
1691160000000|2023-08-04 14:40:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12756.7|12752.7|1350
1691160300000|2023-08-04 14:45:00|12773.9|12769.9|12750.4|12746.4|12775.4|12771.4|12750.4|12746.4|1183
1691160600000|2023-08-04 14:50:00|12753.6|12749.6|12747.3|12743.3|12766.1|12762.1|12744.2|12740.2|2093
1691160900000|2023-08-04 14:55:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|1605
1691161200000|2023-08-04 15:00:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12734.8|12730.8|858
1691161500000|2023-08-04 15:05:00|12747.3|12743.3|12766.1|12762.1|12766.1|12762.1|12744.2|12740.2|1125
1691161800000|2023-08-04 15:10:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|801
1691162100000|2023-08-04 15:15:00|12762.9|12758.9|12756.7|12752.7|12766.1|12762.1|12753.6|12749.6|1097
1691162400000|2023-08-04 15:20:00|12759.8|12755.8|12778.6|12774.6|12784.8|12780.8|12759.8|12755.8|1394
1691162700000|2023-08-04 15:25:00|12775.4|12771.4|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|1027
1691163000000|2023-08-04 15:30:00|12784.8|12780.8|12772.3|12768.3|12784.8|12780.8|12772.3|12768.3|872
1691163300000|2023-08-04 15:35:00|12775.4|12771.4|12787.9|12783.9|12787.9|12783.9|12772.3|12768.3|580
1691163600000|2023-08-04 15:40:00|12791.1|12787.1|12809.8|12805.8|12809.8|12805.8|12791.1|12787.1|1352
1691163900000|2023-08-04 15:45:00|12806.7|12802.7|12791.1|12787.1|12812.9|12808.9|12791.1|12787.1|1219
1691164200000|2023-08-04 15:50:00|12794.2|12790.2|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|747
1691164500000|2023-08-04 15:55:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|1224
1691164800000|2023-08-04 16:00:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|334
1691165100000|2023-08-04 16:05:00|12791.1|12787.1|12784.8|12780.8|12800.4|12796.4|12781.7|12777.7|636
1691165400000|2023-08-04 16:10:00|12781.7|12777.7|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|296
1691165700000|2023-08-04 16:15:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|436
1691166000000|2023-08-04 16:20:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|657
1691166300000|2023-08-04 16:25:00|12800.4|12796.4|12806.7|12802.7|12812.9|12808.9|12800.4|12796.4|1068
1691166600000|2023-08-04 16:30:00|12805.1|12801.1|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|504
1691166900000|2023-08-04 16:35:00|12806.7|12802.7|12809.8|12805.8|12816.1|12812.1|12806.7|12802.7|451
1691167200000|2023-08-04 16:40:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|384
1691167500000|2023-08-04 16:45:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|535
1691167800000|2023-08-04 16:50:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12808.3|12804.3|399
1691168100000|2023-08-04 16:55:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|290
1691168400000|2023-08-04 17:00:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|417
1691168700000|2023-08-04 17:05:00|12806.7|12802.7|12794.2|12790.2|12806.7|12802.7|12791.1|12787.1|534
1691169000000|2023-08-04 17:10:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|517
1691169300000|2023-08-04 17:15:00|12789.5|12785.5|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|255
1691169600000|2023-08-04 17:20:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|258
1691169900000|2023-08-04 17:25:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|146
1691170200000|2023-08-04 17:30:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|313
1691170500000|2023-08-04 17:35:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|426
1691170800000|2023-08-04 17:40:00|12791.1|12787.1|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|562
1691171100000|2023-08-04 17:45:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|199
1691171400000|2023-08-04 17:50:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|153
1691171700000|2023-08-04 17:55:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|435
1691172000000|2023-08-04 18:00:00|12806.7|12802.7|12806.7|12802.7|12808.3|12804.3|12803.6|12799.6|538
1691172300000|2023-08-04 18:05:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|296
1691172600000|2023-08-04 18:10:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|330
1691172900000|2023-08-04 18:15:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|251
1691173200000|2023-08-04 18:20:00|12800.4|12796.4|12787.9|12783.9|12803.6|12799.6|12787.9|12783.9|670
1691173500000|2023-08-04 18:25:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|485
1691173800000|2023-08-04 18:30:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|326
1691174100000|2023-08-04 18:35:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|389
1691174400000|2023-08-04 18:40:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|445
1691174700000|2023-08-04 18:45:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|574
1691175000000|2023-08-04 18:50:00|12797.3|12793.3|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|901
1691175300000|2023-08-04 18:55:00|12803.6|12799.6|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|2278
1691175600000|2023-08-04 19:00:00|12808.3|12804.3|12809.8|12805.8|12816.1|12812.1|12808.3|12804.3|859
1691175900000|2023-08-04 19:05:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|612
1691176200000|2023-08-04 19:10:00|12808.3|12804.3|12819.2|12815.2|12819.2|12815.2|12806.7|12802.7|841
1691176500000|2023-08-04 19:15:00|12820.8|12816.8|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|613
1691176800000|2023-08-04 19:20:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|280
1691177100000|2023-08-04 19:25:00|||||||||381
1691177400000|2023-08-04 19:30:00|12834.8|12830.8|12831.7|12827.7|12836.4|12832.4|12831.7|12827.7|1109
1691177700000|2023-08-04 19:35:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|421
1691178000000|2023-08-04 19:40:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|676
1691178300000|2023-08-04 19:45:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|657
1691178600000|2023-08-04 19:50:00|12830.1|12826.1|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|992
1691178900000|2023-08-04 19:55:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|4160
1691179200000|2023-08-04 20:00:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|1929
1691179500000|2023-08-04 20:05:00|||||||||233
1691179800000|2023-08-04 20:10:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|263
1691180100000|2023-08-04 20:15:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|105
1691180400000|2023-08-04 20:20:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|266
1691180700000|2023-08-04 20:25:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|214
1691181000000|2023-08-04 20:30:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|110
1691181300000|2023-08-04 20:35:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|556
1691181600000|2023-08-04 20:40:00|12833.3|12829.3|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|302
1691181900000|2023-08-04 20:45:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|349
1691182200000|2023-08-04 20:50:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|184
1691182500000|2023-08-04 20:55:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|170
1691359200000|2023-08-06 22:00:00|12806.7|12802.7|12794.2|12790.2|12806.7|12802.7|12787.9|12783.9|322
1691359500000|2023-08-06 22:05:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|71
1691359800000|2023-08-06 22:10:00|12800.4|12796.4|12798.9|12794.9|12800.4|12796.4|12795.8|12791.8|62
1691360100000|2023-08-06 22:15:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|29
1691360400000|2023-08-06 22:20:00|12794.2|12790.2|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|71
1691360700000|2023-08-06 22:25:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|97
1691361000000|2023-08-06 22:30:00|12803.6|12799.6|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|67
1691361300000|2023-08-06 22:35:00|12795.8|12791.8|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|58
1691361600000|2023-08-06 22:40:00|12795.8|12791.8|12787.9|12783.9|12800.4|12796.4|12787.9|12783.9|152
1691361900000|2023-08-06 22:45:00|12789.5|12785.5|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|46
1691362200000|2023-08-06 22:50:00|12795.8|12791.8|12794.2|12790.2|12795.8|12791.8|12791.1|12787.1|52
1691362500000|2023-08-06 22:55:00|12791.1|12787.1|12791.1|12787.1|12792.6|12788.6|12791.1|12787.1|3
1691362800000|2023-08-06 23:00:00|12792.6|12788.6|12791.1|12787.1|12792.6|12788.6|12791.1|12787.1|4
1691363100000|2023-08-06 23:05:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|4
1691363400000|2023-08-06 23:10:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|31
1691363700000|2023-08-06 23:15:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|29
1691364000000|2023-08-06 23:20:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|5
1691364300000|2023-08-06 23:25:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|26
1691364600000|2023-08-06 23:30:00|12798.9|12794.9|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|32
1691364900000|2023-08-06 23:35:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|68
1691365200000|2023-08-06 23:40:00|12795.8|12791.8|12800.4|12796.4|12800.4|12796.4|12795.8|12791.8|33
1691365500000|2023-08-06 23:45:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|69
1691365800000|2023-08-06 23:50:00|12806.7|12802.7|12817.6|12813.6|12819.2|12815.2|12805.1|12801.1|328
1691366100000|2023-08-06 23:55:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|72
1691366400000|2023-08-07 00:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|108
1691366700000|2023-08-07 00:05:00|12817.6|12813.6|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|148
1691367000000|2023-08-07 00:10:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|80
1691367300000|2023-08-07 00:15:00|12823.9|12819.9|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|467
1691367600000|2023-08-07 00:20:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|145
1691367900000|2023-08-07 00:25:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|89
1691368200000|2023-08-07 00:30:00|12820.8|12816.8|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|104
1691368500000|2023-08-07 00:35:00|12830.1|12826.1|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|105
1691368800000|2023-08-07 00:40:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|82
1691369100000|2023-08-07 00:45:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|34
1691369400000|2023-08-07 00:50:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|155
1691369700000|2023-08-07 00:55:00|||||||||45
1691370000000|2023-08-07 01:00:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|266
1691370300000|2023-08-07 01:05:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|170
1691370600000|2023-08-07 01:10:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|352
1691370900000|2023-08-07 01:15:00|12812.9|12808.9|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|148
1691371200000|2023-08-07 01:20:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|62
1691371500000|2023-08-07 01:25:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|46
1691371800000|2023-08-07 01:30:00|12814.5|12810.5|12812.9|12808.9|12814.5|12810.5|12812.9|12808.9|26
1691372100000|2023-08-07 01:35:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12814.5|12810.5|16
1691372400000|2023-08-07 01:40:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|111
1691372700000|2023-08-07 01:45:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|148
1691373000000|2023-08-07 01:50:00|||||||||11
1691373300000|2023-08-07 01:55:00|||||||||43
1691373600000|2023-08-07 02:00:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|77
1691373900000|2023-08-07 02:05:00|||||||||10
1691374200000|2023-08-07 02:10:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|21
1691374500000|2023-08-07 02:15:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|87
1691374800000|2023-08-07 02:20:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|41
1691375100000|2023-08-07 02:25:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|80
1691375400000|2023-08-07 02:30:00|12823.9|12819.9|12828.6|12824.6|12828.6|12824.6|12823.9|12819.9|102
1691375700000|2023-08-07 02:35:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|262
1691376000000|2023-08-07 02:40:00|||||||||37
1691376300000|2023-08-07 02:45:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|99
1691376600000|2023-08-07 02:50:00|12823.9|12819.9|12822.3|12818.3|12827|12823|12822.3|12818.3|62
1691376900000|2023-08-07 02:55:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|16
1691377200000|2023-08-07 03:00:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|15
1691377500000|2023-08-07 03:05:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|56
1691377800000|2023-08-07 03:10:00|||||||||3
1691378100000|2023-08-07 03:15:00|||||||||4
1691378700000|2023-08-07 03:25:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|93
1691379000000|2023-08-07 03:30:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|36
1691379300000|2023-08-07 03:35:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|62
1691379600000|2023-08-07 03:40:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|107
1691379900000|2023-08-07 03:45:00|||||||||7
1691380200000|2023-08-07 03:50:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|108
1691380500000|2023-08-07 03:55:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|88
1691380800000|2023-08-07 04:00:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|35
1691381100000|2023-08-07 04:05:00|12814.5|12810.5|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|131
1691381400000|2023-08-07 04:10:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|74
1691381700000|2023-08-07 04:15:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|42
1691382000000|2023-08-07 04:20:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|27
1691382300000|2023-08-07 04:25:00|||||||||9
1691382600000|2023-08-07 04:30:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12817.6|12813.6|24
1691382900000|2023-08-07 04:35:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|103
1691383200000|2023-08-07 04:40:00|||||||||9
1691383500000|2023-08-07 04:45:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|56
1691383800000|2023-08-07 04:50:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|46
1691384100000|2023-08-07 04:55:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|49
1691384400000|2023-08-07 05:00:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|59
1691384700000|2023-08-07 05:05:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|106
1691385000000|2023-08-07 05:10:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12830.1|12826.1|27
1691385300000|2023-08-07 05:15:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|25
1691385600000|2023-08-07 05:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|27
1691385900000|2023-08-07 05:25:00|12837.9|12833.9|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|63
1691386200000|2023-08-07 05:30:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12820.8|12816.8|111
1691386500000|2023-08-07 05:35:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|61
1691386800000|2023-08-07 05:40:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|17
1691387100000|2023-08-07 05:45:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|25
1691387400000|2023-08-07 05:50:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|84
1691387700000|2023-08-07 05:55:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|44
1691388000000|2023-08-07 06:00:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|190
1691388300000|2023-08-07 06:05:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|211
1691388600000|2023-08-07 06:10:00|12812.9|12808.9|12794.2|12790.2|12812.9|12808.9|12789.5|12785.5|477
1691388900000|2023-08-07 06:15:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|219
1691389200000|2023-08-07 06:20:00|12792.6|12788.6|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|154
1691389500000|2023-08-07 06:25:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|100
1691389800000|2023-08-07 06:30:00|12787.9|12783.9|12778.6|12774.6|12789.5|12785.5|12778.6|12774.6|184
1691390100000|2023-08-07 06:35:00|12780.1|12776.1|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|237
1691390400000|2023-08-07 06:40:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|286
1691390700000|2023-08-07 06:45:00|12780.1|12776.1|12780.1|12776.1|12784.8|12780.8|12778.6|12774.6|197
1691391000000|2023-08-07 06:50:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|72
1691391300000|2023-08-07 06:55:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|179
1691391600000|2023-08-07 07:00:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|267
1691391900000|2023-08-07 07:05:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12766.1|12762.1|219
1691392200000|2023-08-07 07:10:00|12773.9|12769.9|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|695
1691392500000|2023-08-07 07:15:00|12787.9|12783.9|12772.3|12768.3|12787.9|12783.9|12769.2|12765.2|620
1691392800000|2023-08-07 07:20:00|12775.4|12771.4|12762.9|12758.9|12778.6|12774.6|12762.9|12758.9|846
1691393100000|2023-08-07 07:25:00|12766.1|12762.1|12750.4|12746.4|12766.1|12762.1|12744.2|12740.2|855
1691393400000|2023-08-07 07:30:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|565
1691393700000|2023-08-07 07:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|404
1691394000000|2023-08-07 07:40:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12741.1|12737.1|378
1691394300000|2023-08-07 07:45:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|214
1691394600000|2023-08-07 07:50:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|165
1691394900000|2023-08-07 07:55:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|150
1691395200000|2023-08-07 08:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|270
1691395500000|2023-08-07 08:05:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|177
1691395800000|2023-08-07 08:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|82
1691396100000|2023-08-07 08:15:00|12742.6|12738.6|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|193
1691396400000|2023-08-07 08:20:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|130
1691396700000|2023-08-07 08:25:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|211
1691397000000|2023-08-07 08:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|78
1691397300000|2023-08-07 08:35:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|245
1691397600000|2023-08-07 08:40:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|302
1691397900000|2023-08-07 08:45:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|65
1691398200000|2023-08-07 08:50:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|51
1691398500000|2023-08-07 08:55:00|12733.3|12729.3|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|111
1691398800000|2023-08-07 09:00:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|133
1691399100000|2023-08-07 09:05:00|12733.3|12729.3|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|135
1691399400000|2023-08-07 09:10:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|101
1691399700000|2023-08-07 09:15:00|12731.7|12727.7|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|247
1691400000000|2023-08-07 09:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|39
1691400300000|2023-08-07 09:25:00|12727|12723|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|108
1691400600000|2023-08-07 09:30:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|176
1691400900000|2023-08-07 09:35:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|219
1691401200000|2023-08-07 09:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|172
1691401500000|2023-08-07 09:45:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|128
1691401800000|2023-08-07 09:50:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12720.8|12716.8|208
1691402100000|2023-08-07 09:55:00|12720.8|12716.8|12716.1|12712.1|12722.3|12718.3|12714.5|12710.5|186
1691402400000|2023-08-07 10:00:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|152
1691402700000|2023-08-07 10:05:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|225
1691403000000|2023-08-07 10:10:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|588
1691403300000|2023-08-07 10:15:00|12691.1|12687.1|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|691
1691403600000|2023-08-07 10:20:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|661
1691403900000|2023-08-07 10:25:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|308
1691404200000|2023-08-07 10:30:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|248
1691404500000|2023-08-07 10:35:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|212
1691404800000|2023-08-07 10:40:00|12681.7|12677.7|12681.7|12677.7|12683.3|12679.3|12680.1|12676.1|104
1691405100000|2023-08-07 10:45:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|112
1691405400000|2023-08-07 10:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|472
1691405700000|2023-08-07 10:55:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|137
1691406000000|2023-08-07 11:00:00|12689.5|12685.5|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|256
1691406300000|2023-08-07 11:05:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|449
1691406600000|2023-08-07 11:10:00|12698.9|12694.9|12694.2|12690.2|12698.9|12694.9|12691.1|12687.1|238
1691406900000|2023-08-07 11:15:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|229
1691407200000|2023-08-07 11:20:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|471
1691407500000|2023-08-07 11:25:00|12712.9|12708.9|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|305
1691407800000|2023-08-07 11:30:00|12698.9|12694.9|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|312
1691408100000|2023-08-07 11:35:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|290
1691408400000|2023-08-07 11:40:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|202
1691408700000|2023-08-07 11:45:00|12712.9|12708.9|12709.8|12705.8|12714.5|12710.5|12706.7|12702.7|189
1691409000000|2023-08-07 11:50:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|99
1691409300000|2023-08-07 11:55:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|195
1691409600000|2023-08-07 12:00:00|12709.8|12705.8|12709.8|12705.8|12711.4|12707.4|12706.7|12702.7|514
1691409900000|2023-08-07 12:05:00|12711.4|12707.4|12694.2|12690.2|12712.9|12708.9|12694.2|12690.2|729
1691410200000|2023-08-07 12:10:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|234
1691410500000|2023-08-07 12:15:00|12695.8|12691.8|12681.7|12677.7|12697.3|12693.3|12678.6|12674.6|502
1691410800000|2023-08-07 12:20:00|12684.8|12680.8|12719.2|12715.2|12719.2|12715.2|12684.8|12680.8|1312
1691411100000|2023-08-07 12:25:00|12722.3|12718.3|12737.9|12733.9|12737.9|12733.9|12722.3|12718.3|785
1691411400000|2023-08-07 12:30:00|12741.1|12737.1|12747.3|12743.3|12759.8|12755.8|12737.9|12733.9|1271
1691411700000|2023-08-07 12:35:00|12750.4|12746.4|12750.4|12746.4|12759.8|12755.8|12744.2|12740.2|721
1691412000000|2023-08-07 12:40:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|732
1691412300000|2023-08-07 12:45:00|12756.7|12752.7|12748.9|12744.9|12759.8|12755.8|12747.3|12743.3|758
1691412600000|2023-08-07 12:50:00|12750.4|12746.4|12756.7|12752.7|12766.1|12762.1|12750.4|12746.4|802
1691412900000|2023-08-07 12:55:00|12759.8|12755.8|12769.2|12765.2|12772.3|12768.3|12756.7|12752.7|1097
1691413200000|2023-08-07 13:00:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12762.9|12758.9|682
1691413500000|2023-08-07 13:05:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12759.8|12755.8|765
1691413800000|2023-08-07 13:10:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|557
1691414100000|2023-08-07 13:15:00|12759.8|12755.8|12766.1|12762.1|12775.4|12771.4|12759.8|12755.8|753
1691414400000|2023-08-07 13:20:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|394
1691414700000|2023-08-07 13:25:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|580
1691415000000|2023-08-07 13:30:00|12766.1|12762.1|12762.9|12758.9|12775.4|12771.4|12759.8|12755.8|693
1691415300000|2023-08-07 13:35:00|12766.1|12762.1|12753.6|12749.6|12767.6|12763.6|12753.6|12749.6|780
1691415600000|2023-08-07 13:40:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12744.2|12740.2|1164
1691415900000|2023-08-07 13:45:00|12758.3|12754.3|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|1210
1691416200000|2023-08-07 13:50:00|12758.3|12754.3|12762.9|12758.9|12775.4|12771.4|12756.7|12752.7|1665
1691416500000|2023-08-07 13:55:00|12759.8|12755.8|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|1056
1691416800000|2023-08-07 14:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12731.7|12727.7|1373
1691417100000|2023-08-07 14:05:00|12744.2|12740.2|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|825
1691417400000|2023-08-07 14:10:00|12734.8|12730.8|12741.1|12737.1|12742.6|12738.6|12728.6|12724.6|1290
1691417700000|2023-08-07 14:15:00|12744.2|12740.2|12753.6|12749.6|12759.8|12755.8|12744.2|12740.2|741
1691418000000|2023-08-07 14:20:00|12755.1|12751.1|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|501
1691418300000|2023-08-07 14:25:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|711
1691418600000|2023-08-07 14:30:00|12761.4|12757.4|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|731
1691418900000|2023-08-07 14:35:00|12756.7|12752.7|12753.6|12749.6|12766.1|12762.1|12747.3|12743.3|640
1691419200000|2023-08-07 14:40:00|12750.4|12746.4|12737.9|12733.9|12756.7|12752.7|12734.8|12730.8|829
1691419500000|2023-08-07 14:45:00|12736.4|12732.4|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|636
1691419800000|2023-08-07 14:50:00|12728.6|12724.6|12700.4|12696.4|12728.6|12724.6|12697.3|12693.3|983
1691420100000|2023-08-07 14:55:00|12703.6|12699.6|12703.6|12699.6|12712.9|12708.9|12697.3|12693.3|1990
1691420400000|2023-08-07 15:00:00|12700.4|12696.4|12731.7|12727.7|12731.7|12727.7|12700.4|12696.4|1173
1691420700000|2023-08-07 15:05:00|12728.6|12724.6|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|897
1691421000000|2023-08-07 15:10:00|12731.7|12727.7|12744.2|12740.2|12747.3|12743.3|12731.7|12727.7|630
1691421300000|2023-08-07 15:15:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|232
1691421600000|2023-08-07 15:20:00|12736.4|12732.4|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|546
1691421900000|2023-08-07 15:25:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|522
1691422200000|2023-08-07 15:30:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|235
1691422500000|2023-08-07 15:35:00|12736.4|12732.4|12722.3|12718.3|12741.1|12737.1|12722.3|12718.3|420
1691422800000|2023-08-07 15:40:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|532
1691423100000|2023-08-07 15:45:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|207
1691423400000|2023-08-07 15:50:00|12716.1|12712.1|12700.4|12696.4|12717.6|12713.6|12700.4|12696.4|527
1691423700000|2023-08-07 15:55:00|12697.3|12693.3|12689.5|12685.5|12700.4|12696.4|12687.9|12683.9|1053
1691424000000|2023-08-07 16:00:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|721
1691424300000|2023-08-07 16:05:00|12700.4|12696.4|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|632
1691424600000|2023-08-07 16:10:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|845
1691424900000|2023-08-07 16:15:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12687.9|12683.9|601
1691425200000|2023-08-07 16:20:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|578
1691425500000|2023-08-07 16:25:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|293
1691425800000|2023-08-07 16:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|516
1691426100000|2023-08-07 16:35:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|450
1691426400000|2023-08-07 16:40:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|692
1691426700000|2023-08-07 16:45:00|12692.6|12688.6|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|615
1691427000000|2023-08-07 16:50:00|12694.2|12690.2|12712.9|12708.9|12716.1|12712.1|12694.2|12690.2|898
1691427300000|2023-08-07 16:55:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|308
1691427600000|2023-08-07 17:00:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|330
1691427900000|2023-08-07 17:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|440
1691428200000|2023-08-07 17:10:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|171
1691428500000|2023-08-07 17:15:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|436
1691428800000|2023-08-07 17:20:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|540
1691429100000|2023-08-07 17:25:00|12711.4|12707.4|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|383
1691429400000|2023-08-07 17:30:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|309
1691429700000|2023-08-07 17:35:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|475
1691430000000|2023-08-07 17:40:00|12716.1|12712.1|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|295
1691430300000|2023-08-07 17:45:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|825
1691430600000|2023-08-07 17:50:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|320
1691430900000|2023-08-07 17:55:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|505
1691431200000|2023-08-07 18:00:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|565
1691431500000|2023-08-07 18:05:00|12722.3|12718.3|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|1037
1691431800000|2023-08-07 18:10:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|221
1691432100000|2023-08-07 18:15:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|707
1691432400000|2023-08-07 18:20:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|301
1691432700000|2023-08-07 18:25:00|12725.4|12721.4|12734.8|12730.8|12737.9|12733.9|12725.4|12721.4|560
1691433000000|2023-08-07 18:30:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|383
1691433300000|2023-08-07 18:35:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|123
1691433600000|2023-08-07 18:40:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|659
1691433900000|2023-08-07 18:45:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|370
1691434200000|2023-08-07 18:50:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|278
1691434500000|2023-08-07 18:55:00|12731.7|12727.7|12725.4|12721.4|12734.8|12730.8|12723.9|12719.9|1064
1691434800000|2023-08-07 19:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|487
1691435100000|2023-08-07 19:05:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|283
1691435400000|2023-08-07 19:10:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|897
1691435700000|2023-08-07 19:15:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|628
1691436000000|2023-08-07 19:20:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|156
1691436300000|2023-08-07 19:25:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|466
1691436600000|2023-08-07 19:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|414
1691436900000|2023-08-07 19:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|518
1691437200000|2023-08-07 19:40:00|12711.4|12707.4|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|221
1691437500000|2023-08-07 19:45:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|250
1691437800000|2023-08-07 19:50:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|452
1691438100000|2023-08-07 19:55:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|2401
1691438400000|2023-08-07 20:00:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|1430
1691438700000|2023-08-07 20:05:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|252
1691439000000|2023-08-07 20:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|495
1691439300000|2023-08-07 20:15:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|338
1691439600000|2023-08-07 20:20:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|410
1691439900000|2023-08-07 20:25:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|236
1691440200000|2023-08-07 20:30:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|171
1691440500000|2023-08-07 20:35:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|380
1691440800000|2023-08-07 20:40:00|12683.3|12679.3|12692.6|12688.6|12694.2|12690.2|12681.7|12677.7|317
1691441100000|2023-08-07 20:45:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|348
1691441400000|2023-08-07 20:50:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|190
1691441700000|2023-08-07 20:55:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|154
1691445600000|2023-08-07 22:00:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|44
1691445900000|2023-08-07 22:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|16
1691446200000|2023-08-07 22:10:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|17
1691446500000|2023-08-07 22:15:00|||||||||16
1691446800000|2023-08-07 22:20:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|34
1691447400000|2023-08-07 22:30:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|33
1691447700000|2023-08-07 22:35:00|||||||||1
1691448000000|2023-08-07 22:40:00|||||||||21
1691448300000|2023-08-07 22:45:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|41
1691448600000|2023-08-07 22:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|3
1691448900000|2023-08-07 22:55:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|27
1691449200000|2023-08-07 23:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|44
1691449500000|2023-08-07 23:05:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12702|12698|17
1691449800000|2023-08-07 23:10:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|13
1691450100000|2023-08-07 23:15:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|20
1691450400000|2023-08-07 23:20:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|53
1691450700000|2023-08-07 23:25:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|21
1691451000000|2023-08-07 23:30:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|33
1691451300000|2023-08-07 23:35:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|30
1691451600000|2023-08-07 23:40:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|41
1691451900000|2023-08-07 23:45:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|14
1691452200000|2023-08-07 23:50:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|63
1691452500000|2023-08-07 23:55:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|32
1691452800000|2023-08-08 00:00:00|12706.7|12702.7|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|206
1691453100000|2023-08-08 00:05:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|252
1691453400000|2023-08-08 00:10:00|12727|12723|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|157
1691453700000|2023-08-08 00:15:00|12730.1|12726.1|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|159
1691454000000|2023-08-08 00:20:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|243
1691454300000|2023-08-08 00:25:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|95
1691454600000|2023-08-08 00:30:00|12733.3|12729.3|12725.4|12721.4|12736.4|12732.4|12725.4|12721.4|129
1691454900000|2023-08-08 00:35:00|12722.3|12718.3|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|100
1691455200000|2023-08-08 00:40:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|133
1691455500000|2023-08-08 00:45:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|79
1691455800000|2023-08-08 00:50:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|46
1691456100000|2023-08-08 00:55:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12727|12723|67
1691456400000|2023-08-08 01:00:00|12730.1|12726.1|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|97
1691456700000|2023-08-08 01:05:00|12737.9|12733.9|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|270
1691457000000|2023-08-08 01:10:00|12750.4|12746.4|12758.3|12754.3|12759.8|12755.8|12747.3|12743.3|347
1691457300000|2023-08-08 01:15:00|12756.7|12752.7|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|328
1691457600000|2023-08-08 01:20:00|12761.4|12757.4|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|174
1691457900000|2023-08-08 01:25:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|186
1691458200000|2023-08-08 01:30:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|180
1691458500000|2023-08-08 01:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|36
1691458800000|2023-08-08 01:40:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|148
1691459100000|2023-08-08 01:45:00|12759.8|12755.8|12772.3|12768.3|12772.3|12768.3|12759.8|12755.8|333
1691459400000|2023-08-08 01:50:00|12773.9|12769.9|12769.2|12765.2|12773.9|12769.9|12766.1|12762.1|150
1691459700000|2023-08-08 01:55:00|12767.6|12763.6|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|44
1691460000000|2023-08-08 02:00:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|96
1691460300000|2023-08-08 02:05:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|171
1691460600000|2023-08-08 02:10:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|118
1691460900000|2023-08-08 02:15:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|150
1691461200000|2023-08-08 02:20:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|94
1691461500000|2023-08-08 02:25:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|82
1691461800000|2023-08-08 02:30:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|128
1691462100000|2023-08-08 02:35:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|121
1691462400000|2023-08-08 02:40:00|12780.1|12776.1|12778.6|12774.6|12780.1|12776.1|12775.4|12771.4|58
1691462700000|2023-08-08 02:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|176
1691463000000|2023-08-08 02:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|42
1691463300000|2023-08-08 02:55:00|||||||||3
1691463600000|2023-08-08 03:00:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|22
1691463900000|2023-08-08 03:05:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|27
1691464200000|2023-08-08 03:10:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|14
1691464500000|2023-08-08 03:15:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|14
1691464800000|2023-08-08 03:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|134
1691465100000|2023-08-08 03:25:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|46
1691465400000|2023-08-08 03:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|55
1691465700000|2023-08-08 03:35:00|||||||||6
1691466000000|2023-08-08 03:40:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|98
1691466300000|2023-08-08 03:45:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|16
1691466600000|2023-08-08 03:50:00|12770.8|12766.8|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|125
1691466900000|2023-08-08 03:55:00|||||||||11
1691467200000|2023-08-08 04:00:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|30
1691467500000|2023-08-08 04:05:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|81
1691467800000|2023-08-08 04:10:00|12784.8|12780.8|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|128
1691468100000|2023-08-08 04:15:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|170
1691468400000|2023-08-08 04:20:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|141
1691468700000|2023-08-08 04:25:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|91
1691469000000|2023-08-08 04:30:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|114
1691469300000|2023-08-08 04:35:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|46
1691469600000|2023-08-08 04:40:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|68
1691469900000|2023-08-08 04:45:00|12791.1|12787.1|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|250
1691470200000|2023-08-08 04:50:00|12798.9|12794.9|12797.3|12793.3|12798.9|12794.9|12797.3|12793.3|13
1691470500000|2023-08-08 04:55:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|95
1691470800000|2023-08-08 05:00:00|12802|12798|12806.7|12802.7|12806.7|12802.7|12802|12798|52
1691471100000|2023-08-08 05:05:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|78
1691471400000|2023-08-08 05:10:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|93
1691471700000|2023-08-08 05:15:00|12802|12798|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|111
1691472000000|2023-08-08 05:20:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|141
1691472300000|2023-08-08 05:25:00|12798.9|12794.9|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|78
1691472600000|2023-08-08 05:30:00|12805.1|12801.1|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|91
1691472900000|2023-08-08 05:35:00|12808.3|12804.3|12800.4|12796.4|12808.3|12804.3|12800.4|12796.4|153
1691473200000|2023-08-08 05:40:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|106
1691473500000|2023-08-08 05:45:00|12802|12798|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|115
1691473800000|2023-08-08 05:50:00|12816.1|12812.1|12831.7|12827.7|12831.7|12827.7|12816.1|12812.1|409
1691474100000|2023-08-08 05:55:00|12830.1|12826.1|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|102
1691474400000|2023-08-08 06:00:00|12823.9|12819.9|12837.9|12833.9|12841.1|12837.1|12823.9|12819.9|549
1691474700000|2023-08-08 06:05:00|12836.4|12832.4|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|205
1691475000000|2023-08-08 06:10:00|12837.9|12833.9|12837.9|12833.9|12844.2|12840.2|12834.8|12830.8|119
1691475300000|2023-08-08 06:15:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12833.3|12829.3|149
1691475600000|2023-08-08 06:20:00|12831.7|12827.7|12850.4|12846.4|12853.6|12849.6|12831.7|12827.7|459
1691475900000|2023-08-08 06:25:00|12847.3|12843.3|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|560
1691476200000|2023-08-08 06:30:00|12852|12848|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|512
1691476500000|2023-08-08 06:35:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|231
1691476800000|2023-08-08 06:40:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|324
1691477100000|2023-08-08 06:45:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|244
1691477400000|2023-08-08 06:50:00|12866.1|12862.1|12867.6|12863.6|12872.3|12868.3|12864.5|12860.5|414
1691477700000|2023-08-08 06:55:00|12869.2|12865.2|12856.7|12852.7|12869.2|12865.2|12856.7|12852.7|159
1691478000000|2023-08-08 07:00:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12850.4|12846.4|397
1691478300000|2023-08-08 07:05:00|12862.9|12858.9|12862.9|12858.9|12878.6|12874.6|12862.9|12858.9|491
1691478600000|2023-08-08 07:10:00|12861.4|12857.4|12878.6|12874.6|12878.6|12874.6|12859.8|12855.8|475
1691478900000|2023-08-08 07:15:00|12880.1|12876.1|12887.9|12883.9|12891.1|12887.1|12878.6|12874.6|612
1691479200000|2023-08-08 07:20:00|12891.1|12887.1|12887.9|12883.9|12900.4|12896.4|12886.4|12882.4|506
1691479500000|2023-08-08 07:25:00|12884.8|12880.8|12869.2|12865.2|12887.9|12883.9|12866.1|12862.1|517
1691479800000|2023-08-08 07:30:00|12866.1|12862.1|12859.8|12855.8|12872.3|12868.3|12859.8|12855.8|758
1691480100000|2023-08-08 07:35:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12861.4|12857.4|483
1691480400000|2023-08-08 07:40:00|12862.9|12858.9|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|445
1691480700000|2023-08-08 07:45:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|301
1691481000000|2023-08-08 07:50:00|12861.4|12857.4|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|340
1691481300000|2023-08-08 07:55:00|12856.7|12852.7|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|407
1691481600000|2023-08-08 08:00:00|12872.3|12868.3|12862.9|12858.9|12875.4|12871.4|12862.9|12858.9|651
1691481900000|2023-08-08 08:05:00|12859.8|12855.8|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|289
1691482200000|2023-08-08 08:10:00|12872.3|12868.3|12878.6|12874.6|12887.9|12883.9|12872.3|12868.3|364
1691482500000|2023-08-08 08:15:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|178
1691482800000|2023-08-08 08:20:00|12877|12873|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|152
1691483100000|2023-08-08 08:25:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|137
1691483400000|2023-08-08 08:30:00|12878.6|12874.6|12873.9|12869.9|12878.6|12874.6|12872.3|12868.3|236
1691483700000|2023-08-08 08:35:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|121
1691484000000|2023-08-08 08:40:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|92
1691484300000|2023-08-08 08:45:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|155
1691484600000|2023-08-08 08:50:00|12869.2|12865.2|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|515
1691484900000|2023-08-08 08:55:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|666
1691485200000|2023-08-08 09:00:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|380
1691485500000|2023-08-08 09:05:00|12866.1|12862.1|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|434
1691485800000|2023-08-08 09:10:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|240
1691486100000|2023-08-08 09:15:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|160
1691486400000|2023-08-08 09:20:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|246
1691486700000|2023-08-08 09:25:00|12877|12873|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|476
1691487000000|2023-08-08 09:30:00|12881.7|12877.7|12898.9|12894.9|12903.6|12899.6|12880.1|12876.1|958
1691487300000|2023-08-08 09:35:00|12897.3|12893.3|12906.7|12902.7|12912.9|12908.9|12897.3|12893.3|717
1691487600000|2023-08-08 09:40:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|338
1691487900000|2023-08-08 09:45:00|12906.7|12902.7|12900.4|12896.4|12916.1|12912.1|12900.4|12896.4|863
1691488200000|2023-08-08 09:50:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12898.9|12894.9|128
1691488500000|2023-08-08 09:55:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|140
1691488800000|2023-08-08 10:00:00|12903.6|12899.6|12908.3|12904.3|12909.8|12905.8|12903.6|12899.6|151
1691489100000|2023-08-08 10:05:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|406
1691489400000|2023-08-08 10:10:00|12905.1|12901.1|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|238
1691489700000|2023-08-08 10:15:00|12897.3|12893.3|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|663
1691490000000|2023-08-08 10:20:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|690
1691490300000|2023-08-08 10:25:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|215
1691490600000|2023-08-08 10:30:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|335
1691490900000|2023-08-08 10:35:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|109
1691491200000|2023-08-08 10:40:00|12898.9|12894.9|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|160
1691491500000|2023-08-08 10:45:00|12902|12898|12894.2|12890.2|12902|12898|12894.2|12890.2|260
1691491800000|2023-08-08 10:50:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|386
1691492100000|2023-08-08 10:55:00|12887.9|12883.9|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|143
1691492400000|2023-08-08 11:00:00|12878.6|12874.6|12884.8|12880.8|12891.1|12887.1|12878.6|12874.6|320
1691492700000|2023-08-08 11:05:00|12887.9|12883.9|12900.4|12896.4|12900.4|12896.4|12884.8|12880.8|237
1691493000000|2023-08-08 11:10:00|12903.6|12899.6|12903.6|12899.6|12922.3|12918.3|12900.4|12896.4|870
1691493300000|2023-08-08 11:15:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|508
1691493600000|2023-08-08 11:20:00|12912.9|12908.9|12905.1|12901.1|12912.9|12908.9|12903.6|12899.6|472
1691493900000|2023-08-08 11:25:00|12906.7|12902.7|12909.8|12905.8|12916.1|12912.1|12903.6|12899.6|345
1691494200000|2023-08-08 11:30:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|188
1691494500000|2023-08-08 11:35:00|12906.7|12902.7|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|564
1691494800000|2023-08-08 11:40:00|12897.3|12893.3|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|339
1691495100000|2023-08-08 11:45:00|12884.8|12880.8|12887.9|12883.9|12889.5|12885.5|12881.7|12877.7|390
1691495400000|2023-08-08 11:50:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|575
1691495700000|2023-08-08 11:55:00|12875.4|12871.4|12887.9|12883.9|12891.1|12887.1|12875.4|12871.4|675
1691496000000|2023-08-08 12:00:00|12891.1|12887.1|12900.4|12896.4|12909.8|12905.8|12891.1|12887.1|668
1691496300000|2023-08-08 12:05:00|12903.6|12899.6|12898.9|12894.9|12903.6|12899.6|12891.1|12887.1|459
1691496600000|2023-08-08 12:10:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|558
1691496900000|2023-08-08 12:15:00|12897.3|12893.3|12875.4|12871.4|12897.3|12893.3|12875.4|12871.4|611
1691497200000|2023-08-08 12:20:00|12877|12873|12919.2|12915.2|12922.3|12918.3|12875.4|12871.4|1173
1691497500000|2023-08-08 12:25:00|12917.6|12913.6|12922.3|12918.3|12925.4|12921.4|12906.7|12902.7|1050
1691497800000|2023-08-08 12:30:00|12923.9|12919.9|12928.6|12924.6|12937.9|12933.9|12922.3|12918.3|1265
1691498100000|2023-08-08 12:35:00|12925.4|12921.4|12925.4|12921.4|12934.8|12930.8|12922.3|12918.3|1434
1691498400000|2023-08-08 12:40:00|12922.3|12918.3|12912.9|12908.9|12925.4|12921.4|12912.9|12908.9|1139
1691498700000|2023-08-08 12:45:00|12916.1|12912.1|12916.1|12912.1|12922.3|12918.3|12909.8|12905.8|1157
1691499000000|2023-08-08 12:50:00|12919.2|12915.2|12916.1|12912.1|12920.8|12916.8|12912.9|12908.9|917
1691499300000|2023-08-08 12:55:00|12919.2|12915.2|12900.4|12896.4|12925.4|12921.4|12900.4|12896.4|852
1691499600000|2023-08-08 13:00:00|12903.6|12899.6|12872.3|12868.3|12903.6|12899.6|12869.2|12865.2|1803
1691499900000|2023-08-08 13:05:00|12875.4|12871.4|12866.1|12862.1|12878.6|12874.6|12862.9|12858.9|1620
1691500200000|2023-08-08 13:10:00|12869.2|12865.2|12847.3|12843.3|12869.2|12865.2|12847.3|12843.3|1978
1691500500000|2023-08-08 13:15:00|12850.4|12846.4|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|1277
1691500800000|2023-08-08 13:20:00|12853.6|12849.6|12862.9|12858.9|12866.1|12862.1|12844.2|12840.2|980
1691501100000|2023-08-08 13:25:00|12861.4|12857.4|12856.7|12852.7|12872.3|12868.3|12856.7|12852.7|746
1691501400000|2023-08-08 13:30:00|12853.6|12849.6|12872.3|12868.3|12875.4|12871.4|12853.6|12849.6|820
1691501700000|2023-08-08 13:35:00|12875.4|12871.4|12887.9|12883.9|12894.2|12890.2|12872.3|12868.3|1225
1691502000000|2023-08-08 13:40:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12878.6|12874.6|1120
1691502300000|2023-08-08 13:45:00|12897.3|12893.3|12916.1|12912.1|12919.2|12915.2|12897.3|12893.3|1689
1691502600000|2023-08-08 13:50:00|12919.2|12915.2|12916.1|12912.1|12925.4|12921.4|12912.9|12908.9|1493
1691502900000|2023-08-08 13:55:00|12919.2|12915.2|12897.3|12893.3|12919.2|12915.2|12897.3|12893.3|1303
1691503200000|2023-08-08 14:00:00|12894.2|12890.2|12897.3|12893.3|12903.6|12899.6|12887.9|12883.9|873
1691503500000|2023-08-08 14:05:00|12894.2|12890.2|12875.4|12871.4|12895.8|12891.8|12872.3|12868.3|1001
1691503800000|2023-08-08 14:10:00|12873.9|12869.9|12894.2|12890.2|12894.2|12890.2|12873.9|12869.9|1329
1691504100000|2023-08-08 14:15:00|12897.3|12893.3|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|732
1691504400000|2023-08-08 14:20:00|12884.8|12880.8|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|698
1691504700000|2023-08-08 14:25:00|12887.9|12883.9|12878.6|12874.6|12887.9|12883.9|12875.4|12871.4|637
1691505000000|2023-08-08 14:30:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12873.9|12869.9|574
1691505300000|2023-08-08 14:35:00|12881.7|12877.7|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|661
1691505600000|2023-08-08 14:40:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|879
1691505900000|2023-08-08 14:45:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12875.4|12871.4|716
1691506200000|2023-08-08 14:50:00|12881.7|12877.7|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|618
1691506500000|2023-08-08 14:55:00|12872.3|12868.3|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|751
1691506800000|2023-08-08 15:00:00|12873.9|12869.9|12859.8|12855.8|12875.4|12871.4|12856.7|12852.7|734
1691507100000|2023-08-08 15:05:00|12862.9|12858.9|12850.4|12846.4|12862.9|12858.9|12837.9|12833.9|1483
1691507400000|2023-08-08 15:10:00|12853.6|12849.6|12862.9|12858.9|12866.1|12862.1|12853.6|12849.6|745
1691507700000|2023-08-08 15:15:00|12866.1|12862.1|12862.9|12858.9|12872.3|12868.3|12862.9|12858.9|561
1691508000000|2023-08-08 15:20:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|889
1691508300000|2023-08-08 15:25:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|335
1691508600000|2023-08-08 15:30:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|354
1691508900000|2023-08-08 15:35:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|317
1691509200000|2023-08-08 15:40:00|12859.8|12855.8|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|458
1691509500000|2023-08-08 15:45:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|431
1691509800000|2023-08-08 15:50:00|12866.1|12862.1|12872.3|12868.3|12872.3|12868.3|12859.8|12855.8|239
1691510100000|2023-08-08 15:55:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|570
1691510400000|2023-08-08 16:00:00|12877|12873|12869.2|12865.2|12877|12873|12866.1|12862.1|371
1691510700000|2023-08-08 16:05:00|12872.3|12868.3|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|227
1691511000000|2023-08-08 16:10:00|12867.6|12863.6|12859.8|12855.8|12867.6|12863.6|12859.8|12855.8|416
1691511300000|2023-08-08 16:15:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|848
1691511600000|2023-08-08 16:20:00|12861.4|12857.4|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|301
1691511900000|2023-08-08 16:25:00|12869.2|12865.2|12875.4|12871.4|12878.6|12874.6|12866.1|12862.1|309
1691512200000|2023-08-08 16:30:00|12872.3|12868.3|12862.9|12858.9|12875.4|12871.4|12862.9|12858.9|530
1691512500000|2023-08-08 16:35:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|417
1691512800000|2023-08-08 16:40:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|386
1691513100000|2023-08-08 16:45:00|12862.9|12858.9|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|378
1691513400000|2023-08-08 16:50:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|692
1691513700000|2023-08-08 16:55:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|397
1691514000000|2023-08-08 17:00:00|12858.3|12854.3|12859.8|12855.8|12872.3|12868.3|12855.1|12851.1|721
1691514300000|2023-08-08 17:05:00|12856.7|12852.7|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|1318
1691514600000|2023-08-08 17:10:00|12853.6|12849.6|12837.9|12833.9|12853.6|12849.6|12837.9|12833.9|1063
1691514900000|2023-08-08 17:15:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|724
1691515200000|2023-08-08 17:20:00|12841.1|12837.1|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|405
1691515500000|2023-08-08 17:25:00|12841.1|12837.1|12831.7|12827.7|12844.2|12840.2|12828.6|12824.6|733
1691515800000|2023-08-08 17:30:00|12828.6|12824.6|12837.9|12833.9|12837.9|12833.9|12825.4|12821.4|288
1691516100000|2023-08-08 17:35:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|529
1691516400000|2023-08-08 17:40:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|232
1691516700000|2023-08-08 17:45:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|204
1691517000000|2023-08-08 17:50:00|12831.7|12827.7|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|1212
1691517300000|2023-08-08 17:55:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|417
1691517600000|2023-08-08 18:00:00|12825.4|12821.4|12819.2|12815.2|12831.7|12827.7|12816.1|12812.1|967
1691517900000|2023-08-08 18:05:00|12816.1|12812.1|12809.8|12805.8|12822.3|12818.3|12809.8|12805.8|605
1691518200000|2023-08-08 18:10:00|12806.7|12802.7|12822.3|12818.3|12822.3|12818.3|12806.7|12802.7|960
1691518500000|2023-08-08 18:15:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|307
1691518800000|2023-08-08 18:20:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|257
1691519100000|2023-08-08 18:25:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|457
1691519400000|2023-08-08 18:30:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12809.8|12805.8|753
1691519700000|2023-08-08 18:35:00|12823.9|12819.9|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|322
1691520000000|2023-08-08 18:40:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|209
1691520300000|2023-08-08 18:45:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|335
1691520600000|2023-08-08 18:50:00|12822.3|12818.3|12831.7|12827.7|12837.9|12833.9|12822.3|12818.3|892
1691520900000|2023-08-08 18:55:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|1333
1691521200000|2023-08-08 19:00:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|403
1691521500000|2023-08-08 19:05:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|153
1691521800000|2023-08-08 19:10:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|246
1691522100000|2023-08-08 19:15:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|136
1691522400000|2023-08-08 19:20:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|381
1691522700000|2023-08-08 19:25:00|12853.6|12849.6|12852|12848|12853.6|12849.6|12850.4|12846.4|392
1691523000000|2023-08-08 19:30:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|363
1691523300000|2023-08-08 19:35:00|12848.9|12844.9|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|122
1691523600000|2023-08-08 19:40:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|423
1691523900000|2023-08-08 19:45:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|361
1691524200000|2023-08-08 19:50:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|416
1691524500000|2023-08-08 19:55:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|2365
1691524800000|2023-08-08 20:00:00|12834.8|12830.8|12834.8|12830.8|12847.3|12843.3|12831.7|12827.7|2064
1691525100000|2023-08-08 20:05:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|733
1691525400000|2023-08-08 20:10:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|813
1691525700000|2023-08-08 20:15:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|536
1691526000000|2023-08-08 20:20:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|360
1691526300000|2023-08-08 20:25:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|313
1691526600000|2023-08-08 20:30:00|12820.8|12816.8|12819.2|12815.2|12820.8|12816.8|12819.2|12815.2|178
1691526900000|2023-08-08 20:35:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|309
1691527200000|2023-08-08 20:40:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|331
1691527500000|2023-08-08 20:45:00|12817.6|12813.6|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|213
1691527800000|2023-08-08 20:50:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|226
1691528100000|2023-08-08 20:55:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|355
1691532000000|2023-08-08 22:00:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|34
1691532300000|2023-08-08 22:05:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|58
1691532600000|2023-08-08 22:10:00|||||||||3
1691532900000|2023-08-08 22:15:00|||||||||51
1691533200000|2023-08-08 22:20:00|12825.4|12821.4|12823.9|12819.9|12825.4|12821.4|12822.3|12818.3|26
1691533500000|2023-08-08 22:25:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|2
1691533800000|2023-08-08 22:30:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|14
1691534100000|2023-08-08 22:35:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|26
1691534400000|2023-08-08 22:40:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|21
1691534700000|2023-08-08 22:45:00|12823.9|12819.9|12825.4|12821.4|12828.6|12824.6|12823.9|12819.9|93
1691535000000|2023-08-08 22:50:00|||||||||16
1691535300000|2023-08-08 22:55:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|8
1691535600000|2023-08-08 23:00:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12823.9|12819.9|7
1691535900000|2023-08-08 23:05:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|7
1691536200000|2023-08-08 23:10:00|12830.1|12826.1|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|14
1691536500000|2023-08-08 23:15:00|12833.3|12829.3|12831.7|12827.7|12833.3|12829.3|12831.7|12827.7|4
1691536800000|2023-08-08 23:20:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|33
1691537100000|2023-08-08 23:25:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|6
1691537400000|2023-08-08 23:30:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|155
1691537700000|2023-08-08 23:35:00|12827|12823|12830.1|12826.1|12830.1|12826.1|12827|12823|27
1691538000000|2023-08-08 23:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|16
1691538300000|2023-08-08 23:45:00|12836.4|12832.4|12842.6|12838.6|12844.2|12840.2|12836.4|12832.4|158
1691538600000|2023-08-08 23:50:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|105
1691538900000|2023-08-08 23:55:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|28
1691539200000|2023-08-09 00:00:00|12848.9|12844.9|12859.8|12855.8|12859.8|12855.8|12847.3|12843.3|252
1691539500000|2023-08-09 00:05:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|221
1691539800000|2023-08-09 00:10:00|12861.4|12857.4|12869.2|12865.2|12872.3|12868.3|12861.4|12857.4|205
1691540100000|2023-08-09 00:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|116
1691540400000|2023-08-09 00:20:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|114
1691540700000|2023-08-09 00:25:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|215
1691541000000|2023-08-09 00:30:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|152
1691541300000|2023-08-09 00:35:00|12881.7|12877.7|12894.2|12890.2|12894.2|12890.2|12881.7|12877.7|260
1691541600000|2023-08-09 00:40:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|259
1691541900000|2023-08-09 00:45:00|12891.1|12887.1|12886.4|12882.4|12891.1|12887.1|12884.8|12880.8|139
1691542200000|2023-08-09 00:50:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|46
1691542500000|2023-08-09 00:55:00|12877|12873|12875.4|12871.4|12877|12873|12873.9|12869.9|53
1691542800000|2023-08-09 01:00:00|12872.3|12868.3|12875.4|12871.4|12877|12873|12869.2|12865.2|84
1691543100000|2023-08-09 01:05:00|||||||||4
1691543400000|2023-08-09 01:10:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|98
1691543700000|2023-08-09 01:15:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|124
1691544000000|2023-08-09 01:20:00|12881.7|12877.7|12877|12873|12881.7|12877.7|12875.4|12871.4|142
1691544300000|2023-08-09 01:25:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|160
1691544600000|2023-08-09 01:30:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|155
1691544900000|2023-08-09 01:35:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|459
1691545200000|2023-08-09 01:40:00|12873.9|12869.9|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|70
1691545500000|2023-08-09 01:45:00|12872.3|12868.3|12861.4|12857.4|12872.3|12868.3|12859.8|12855.8|229
1691545800000|2023-08-09 01:50:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|140
1691546100000|2023-08-09 01:55:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|181
1691546400000|2023-08-09 02:00:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|237
1691546700000|2023-08-09 02:05:00|12847.3|12843.3|12852|12848|12853.6|12849.6|12847.3|12843.3|94
1691547000000|2023-08-09 02:10:00|12853.6|12849.6|12866.1|12862.1|12866.1|12862.1|12850.4|12846.4|161
1691547300000|2023-08-09 02:15:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|71
1691547600000|2023-08-09 02:20:00|12858.3|12854.3|12853.6|12849.6|12858.3|12854.3|12853.6|12849.6|182
1691547900000|2023-08-09 02:25:00|12852|12848|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|37
1691548200000|2023-08-09 02:30:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|22
1691548500000|2023-08-09 02:35:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12847.3|12843.3|65
1691548800000|2023-08-09 02:40:00|12845.8|12841.8|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|124
1691549100000|2023-08-09 02:45:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|65
1691549400000|2023-08-09 02:50:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|39
1691549700000|2023-08-09 02:55:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|110
1691550000000|2023-08-09 03:00:00|||||||||26
1691550300000|2023-08-09 03:05:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12848.9|12844.9|33
1691550600000|2023-08-09 03:10:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12
1691550900000|2023-08-09 03:15:00|12852|12848|12852|12848|12853.6|12849.6|12850.4|12846.4|27
1691551200000|2023-08-09 03:20:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12852|12848|37
1691551500000|2023-08-09 03:25:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|46
1691551800000|2023-08-09 03:30:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|60
1691552100000|2023-08-09 03:35:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|59
1691552400000|2023-08-09 03:40:00|||||||||16
1691552700000|2023-08-09 03:45:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12845.8|12841.8|6
1691553000000|2023-08-09 03:50:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|38
1691553300000|2023-08-09 03:55:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|23
1691553600000|2023-08-09 04:00:00|||||||||11
1691553900000|2023-08-09 04:05:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|54
1691554200000|2023-08-09 04:10:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|23
1691554500000|2023-08-09 04:15:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|10
1691554800000|2023-08-09 04:20:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|20
1691555100000|2023-08-09 04:25:00|12855.1|12851.1|12856.7|12852.7|12858.3|12854.3|12855.1|12851.1|43
1691555400000|2023-08-09 04:30:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|63
1691555700000|2023-08-09 04:35:00|12856.7|12852.7|12856.7|12852.7|12858.3|12854.3|12856.7|12852.7|83
1691556000000|2023-08-09 04:40:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|69
1691556300000|2023-08-09 04:45:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12858.3|12854.3|55
1691556600000|2023-08-09 04:50:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12861.4|12857.4|68
1691556900000|2023-08-09 04:55:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|110
1691557200000|2023-08-09 05:00:00|12867.6|12863.6|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|124
1691557500000|2023-08-09 05:05:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|146
1691557800000|2023-08-09 05:10:00|12872.3|12868.3|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|189
1691558100000|2023-08-09 05:15:00|12881.7|12877.7|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|235
1691558400000|2023-08-09 05:20:00|12887.9|12883.9|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|212
1691558700000|2023-08-09 05:25:00|12886.4|12882.4|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|162
1691559000000|2023-08-09 05:30:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|155
1691559300000|2023-08-09 05:35:00|12886.4|12882.4|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|51
1691559600000|2023-08-09 05:40:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|17
1691559900000|2023-08-09 05:45:00|12883.3|12879.3|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|94
1691560200000|2023-08-09 05:50:00|12886.4|12882.4|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|34
1691560500000|2023-08-09 05:55:00|12886.4|12882.4|12881.7|12877.7|12886.4|12882.4|12881.7|12877.7|56
1691560800000|2023-08-09 06:00:00|12880.1|12876.1|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|129
1691561100000|2023-08-09 06:05:00|12872.3|12868.3|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|97
1691561400000|2023-08-09 06:10:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|38
1691561700000|2023-08-09 06:15:00|12867.6|12863.6|12859.8|12855.8|12867.6|12863.6|12859.8|12855.8|139
1691562000000|2023-08-09 06:20:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|156
1691562300000|2023-08-09 06:25:00|12867.6|12863.6|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|104
1691562600000|2023-08-09 06:30:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|177
1691562900000|2023-08-09 06:35:00|12869.2|12865.2|12870.8|12866.8|12872.3|12868.3|12866.1|12862.1|131
1691563200000|2023-08-09 06:40:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|67
1691563500000|2023-08-09 06:45:00|12867.6|12863.6|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|95
1691563800000|2023-08-09 06:50:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|120
1691564100000|2023-08-09 06:55:00|12861.4|12857.4|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|45
1691564400000|2023-08-09 07:00:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|245
1691564700000|2023-08-09 07:05:00|12859.8|12855.8|12853.6|12849.6|12866.1|12862.1|12853.6|12849.6|212
1691565000000|2023-08-09 07:10:00|12855.1|12851.1|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|132
1691565300000|2023-08-09 07:15:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|156
1691565600000|2023-08-09 07:20:00|12850.4|12846.4|12841.1|12837.1|12850.4|12846.4|12841.1|12837.1|160
1691565900000|2023-08-09 07:25:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|315
1691566200000|2023-08-09 07:30:00|12844.2|12840.2|12856.7|12852.7|12859.8|12855.8|12844.2|12840.2|151
1691566500000|2023-08-09 07:35:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|239
1691566800000|2023-08-09 07:40:00|12859.8|12855.8|12853.6|12849.6|12862.9|12858.9|12850.4|12846.4|179
1691567100000|2023-08-09 07:45:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12852|12848|89
1691567400000|2023-08-09 07:50:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|134
1691567700000|2023-08-09 07:55:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|70
1691568000000|2023-08-09 08:00:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|56
1691568300000|2023-08-09 08:05:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|136
1691568600000|2023-08-09 08:10:00|12856.7|12852.7|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|283
1691568900000|2023-08-09 08:15:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|128
1691569200000|2023-08-09 08:20:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|72
1691569500000|2023-08-09 08:25:00|12853.6|12849.6|12852|12848|12853.6|12849.6|12850.4|12846.4|59
1691569800000|2023-08-09 08:30:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|53
1691570100000|2023-08-09 08:35:00|12852|12848|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|86
1691570400000|2023-08-09 08:40:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|40
1691570700000|2023-08-09 08:45:00|12861.4|12857.4|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|89
1691571000000|2023-08-09 08:50:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|168
1691571300000|2023-08-09 08:55:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12853.6|12849.6|96
1691571600000|2023-08-09 09:00:00|12853.6|12849.6|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|61
1691571900000|2023-08-09 09:05:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|95
1691572200000|2023-08-09 09:10:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|92
1691572500000|2023-08-09 09:15:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|265
1691572800000|2023-08-09 09:20:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|140
1691573100000|2023-08-09 09:25:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|165
1691573400000|2023-08-09 09:30:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|153
1691573700000|2023-08-09 09:35:00|12845.8|12841.8|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|94
1691574000000|2023-08-09 09:40:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|65
1691574300000|2023-08-09 09:45:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|57
1691574600000|2023-08-09 09:50:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|42
1691574900000|2023-08-09 09:55:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|77
1691575200000|2023-08-09 10:00:00|12845.8|12841.8|12850.4|12846.4|12850.4|12846.4|12845.8|12841.8|65
1691575500000|2023-08-09 10:05:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|333
1691575800000|2023-08-09 10:10:00|12848.9|12844.9|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|96
1691576100000|2023-08-09 10:15:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|201
1691576400000|2023-08-09 10:20:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|49
1691576700000|2023-08-09 10:25:00|12837.9|12833.9|12837.9|12833.9|12839.5|12835.5|12834.8|12830.8|177
1691577000000|2023-08-09 10:30:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|48
1691577300000|2023-08-09 10:35:00|12834.8|12830.8|12819.2|12815.2|12834.8|12830.8|12816.1|12812.1|220
1691577600000|2023-08-09 10:40:00|12816.1|12812.1|12809.8|12805.8|12817.6|12813.6|12809.8|12805.8|244
1691577900000|2023-08-09 10:45:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12809.8|12805.8|253
1691578200000|2023-08-09 10:50:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|68
1691578500000|2023-08-09 10:55:00|12822.3|12818.3|12817.6|12813.6|12822.3|12818.3|12816.1|12812.1|155
1691578800000|2023-08-09 11:00:00|12816.1|12812.1|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|187
1691579100000|2023-08-09 11:05:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|146
1691579400000|2023-08-09 11:10:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|239
1691579700000|2023-08-09 11:15:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|286
1691580000000|2023-08-09 11:20:00|12812.9|12808.9|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|172
1691580300000|2023-08-09 11:25:00|12803.6|12799.6|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|258
1691580600000|2023-08-09 11:30:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|142
1691580900000|2023-08-09 11:35:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|85
1691581200000|2023-08-09 11:40:00|12814.5|12810.5|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|216
1691581500000|2023-08-09 11:45:00|12825.4|12821.4|12831.7|12827.7|12834.8|12830.8|12822.3|12818.3|379
1691581800000|2023-08-09 11:50:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|272
1691582100000|2023-08-09 11:55:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|186
1691582400000|2023-08-09 12:00:00|12823.9|12819.9|12836.4|12832.4|12841.1|12837.1|12823.9|12819.9|485
1691582700000|2023-08-09 12:05:00|12837.9|12833.9|12834.8|12830.8|12844.2|12840.2|12831.7|12827.7|562
1691583000000|2023-08-09 12:10:00|12837.9|12833.9|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|389
1691583300000|2023-08-09 12:15:00|12833.3|12829.3|12825.4|12821.4|12834.8|12830.8|12816.1|12812.1|509
1691583600000|2023-08-09 12:20:00|12828.6|12824.6|12844.2|12840.2|12853.6|12849.6|12828.6|12824.6|1135
1691583900000|2023-08-09 12:25:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12837.9|12833.9|868
1691584200000|2023-08-09 12:30:00|12841.1|12837.1|12862.9|12858.9|12869.2|12865.2|12841.1|12837.1|1210
1691584500000|2023-08-09 12:35:00|12861.4|12857.4|12866.1|12862.1|12875.4|12871.4|12859.8|12855.8|1332
1691584800000|2023-08-09 12:40:00|12869.2|12865.2|12853.6|12849.6|12869.2|12865.2|12850.4|12846.4|965
1691585100000|2023-08-09 12:45:00|12850.4|12846.4|12859.8|12855.8|12866.1|12862.1|12850.4|12846.4|456
1691585400000|2023-08-09 12:50:00|12856.7|12852.7|12850.4|12846.4|12859.8|12855.8|12850.4|12846.4|707
1691585700000|2023-08-09 12:55:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|566
1691586000000|2023-08-09 13:00:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12837.9|12833.9|730
1691586300000|2023-08-09 13:05:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12847.3|12843.3|511
1691586600000|2023-08-09 13:10:00|12859.8|12855.8|12856.7|12852.7|12862.9|12858.9|12853.6|12849.6|333
1691586900000|2023-08-09 13:15:00|12859.8|12855.8|12848.9|12844.9|12859.8|12855.8|12847.3|12843.3|423
1691587200000|2023-08-09 13:20:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|670
1691587500000|2023-08-09 13:25:00|12850.4|12846.4|12862.9|12858.9|12869.2|12865.2|12847.3|12843.3|724
1691587800000|2023-08-09 13:30:00|12866.1|12862.1|12875.4|12871.4|12887.9|12883.9|12866.1|12862.1|1365
1691588100000|2023-08-09 13:35:00|12872.3|12868.3|12881.7|12877.7|12891.1|12887.1|12872.3|12868.3|1210
1691588400000|2023-08-09 13:40:00|12878.6|12874.6|12869.2|12865.2|12881.7|12877.7|12862.9|12858.9|834
1691588700000|2023-08-09 13:45:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|853
1691589000000|2023-08-09 13:50:00|12866.1|12862.1|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|647
1691589300000|2023-08-09 13:55:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|1011
1691589600000|2023-08-09 14:00:00|12869.2|12865.2|12878.6|12874.6|12891.1|12887.1|12866.1|12862.1|1625
1691589900000|2023-08-09 14:05:00|12875.4|12871.4|12884.8|12880.8|12891.1|12887.1|12875.4|12871.4|1069
1691590200000|2023-08-09 14:10:00|12881.7|12877.7|12897.3|12893.3|12897.3|12893.3|12881.7|12877.7|1168
1691590500000|2023-08-09 14:15:00|12900.4|12896.4|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|947
1691590800000|2023-08-09 14:20:00|12897.3|12893.3|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|1007
1691591100000|2023-08-09 14:25:00|12898.9|12894.9|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|686
1691591400000|2023-08-09 14:30:00|12897.3|12893.3|12878.6|12874.6|12897.3|12893.3|12878.6|12874.6|646
1691591700000|2023-08-09 14:35:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|570
1691592000000|2023-08-09 14:40:00|12878.6|12874.6|12884.8|12880.8|12889.5|12885.5|12878.6|12874.6|681
1691592300000|2023-08-09 14:45:00|12887.9|12883.9|12869.2|12865.2|12887.9|12883.9|12866.1|12862.1|788
1691592600000|2023-08-09 14:50:00|12866.1|12862.1|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|636
1691592900000|2023-08-09 14:55:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12869.2|12865.2|594
1691593200000|2023-08-09 15:00:00|12884.8|12880.8|12894.2|12890.2|12897.3|12893.3|12878.6|12874.6|770
1691593500000|2023-08-09 15:05:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|650
1691593800000|2023-08-09 15:10:00|12897.3|12893.3|12909.8|12905.8|12909.8|12905.8|12894.2|12890.2|620
1691594100000|2023-08-09 15:15:00|12906.7|12902.7|12900.4|12896.4|12909.8|12905.8|12897.3|12893.3|1061
1691594400000|2023-08-09 15:20:00|12897.3|12893.3|12912.9|12908.9|12912.9|12908.9|12897.3|12893.3|1091
1691594700000|2023-08-09 15:25:00|12916.1|12912.1|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|639
1691595000000|2023-08-09 15:30:00|12906.7|12902.7|12884.8|12880.8|12908.3|12904.3|12884.8|12880.8|754
1691595300000|2023-08-09 15:35:00|12887.9|12883.9|12900.4|12896.4|12906.7|12902.7|12887.9|12883.9|734
1691595600000|2023-08-09 15:40:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12897.3|12893.3|832
1691595900000|2023-08-09 15:45:00|12905.1|12901.1|12897.3|12893.3|12905.1|12901.1|12894.2|12890.2|644
1691596200000|2023-08-09 15:50:00|12898.9|12894.9|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|511
1691596500000|2023-08-09 15:55:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|208
1691596800000|2023-08-09 16:00:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12887.9|12883.9|408
1691597100000|2023-08-09 16:05:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|383
1691597400000|2023-08-09 16:10:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|665
1691597700000|2023-08-09 16:15:00|12902|12898|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|364
1691598000000|2023-08-09 16:20:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|597
1691598300000|2023-08-09 16:25:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|326
1691598600000|2023-08-09 16:30:00|12897.3|12893.3|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|660
1691598900000|2023-08-09 16:35:00|12897.3|12893.3|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|424
1691599200000|2023-08-09 16:40:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|442
1691599500000|2023-08-09 16:45:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|461
1691599800000|2023-08-09 16:50:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|203
1691600100000|2023-08-09 16:55:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|620
1691600400000|2023-08-09 17:00:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12870.8|12866.8|786
1691600700000|2023-08-09 17:05:00|12878.6|12874.6|12900.4|12896.4|12903.6|12899.6|12878.6|12874.6|1129
1691601000000|2023-08-09 17:10:00|12902|12898|12912.9|12908.9|12912.9|12908.9|12900.4|12896.4|676
1691601300000|2023-08-09 17:15:00|12909.8|12905.8|12903.6|12899.6|12912.9|12908.9|12900.4|12896.4|709
1691601600000|2023-08-09 17:20:00|12900.4|12896.4|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|746
1691601900000|2023-08-09 17:25:00|12894.2|12890.2|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|649
1691602200000|2023-08-09 17:30:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|777
1691602500000|2023-08-09 17:35:00|12878.6|12874.6|12887.9|12883.9|12887.9|12883.9|12875.4|12871.4|420
1691602800000|2023-08-09 17:40:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|493
1691603100000|2023-08-09 17:45:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|423
1691603400000|2023-08-09 17:50:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|427
1691603700000|2023-08-09 17:55:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|531
1691604000000|2023-08-09 18:00:00|12884.8|12880.8|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|758
1691604300000|2023-08-09 18:05:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|614
1691604600000|2023-08-09 18:10:00|12880.1|12876.1|12869.2|12865.2|12880.1|12876.1|12869.2|12865.2|525
1691604900000|2023-08-09 18:15:00|12870.8|12866.8|12862.9|12858.9|12870.8|12866.8|12862.9|12858.9|525
1691605200000|2023-08-09 18:20:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|860
1691605500000|2023-08-09 18:25:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|607
1691605800000|2023-08-09 18:30:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|1494
1691606100000|2023-08-09 18:35:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|260
1691606400000|2023-08-09 18:40:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|354
1691606700000|2023-08-09 18:45:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|662
1691607000000|2023-08-09 18:50:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12872.3|12868.3|749
1691607300000|2023-08-09 18:55:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|1070
1691607600000|2023-08-09 19:00:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12887.9|12883.9|1260
1691607900000|2023-08-09 19:05:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|534
1691608200000|2023-08-09 19:10:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|571
1691608500000|2023-08-09 19:15:00|12898.9|12894.9|12894.2|12890.2|12898.9|12894.9|12891.1|12887.1|517
1691608800000|2023-08-09 19:20:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|289
1691609100000|2023-08-09 19:25:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|406
1691609400000|2023-08-09 19:30:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|416
1691609700000|2023-08-09 19:35:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|353
1691610000000|2023-08-09 19:40:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|344
1691610300000|2023-08-09 19:45:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|601
1691610600000|2023-08-09 19:50:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12887.9|12883.9|760
1691610900000|2023-08-09 19:55:00|12894.2|12890.2|12906.7|12902.7|12909.8|12905.8|12891.1|12887.1|3676
1691611200000|2023-08-09 20:00:00|12903.6|12899.6|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|1306
1691611500000|2023-08-09 20:05:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|2491
1691611800000|2023-08-09 20:10:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|320
1691612100000|2023-08-09 20:15:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|637
1691612400000|2023-08-09 20:20:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|815
1691612700000|2023-08-09 20:25:00|12898.9|12894.9|12894.2|12890.2|12898.9|12894.9|12891.1|12887.1|1134
1691613000000|2023-08-09 20:30:00|12891.1|12887.1|12884.8|12880.8|12892.6|12888.6|12884.8|12880.8|388
1691613300000|2023-08-09 20:35:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|159
1691613600000|2023-08-09 20:40:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|183
1691613900000|2023-08-09 20:45:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|363
1691614200000|2023-08-09 20:50:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|179
1691614500000|2023-08-09 20:55:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|456
1691618400000|2023-08-09 22:00:00|12897.3|12893.3|12894.2|12890.2|12898.9|12894.9|12894.2|12890.2|30
1691618700000|2023-08-09 22:05:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|22
1691619000000|2023-08-09 22:10:00|||||||||2
1691619600000|2023-08-09 22:20:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|50
1691619900000|2023-08-09 22:25:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|20
1691620200000|2023-08-09 22:30:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|5
1691620500000|2023-08-09 22:35:00|||||||||2
1691620800000|2023-08-09 22:40:00|12892.6|12888.6|12892.6|12888.6|12892.6|12888.6|12891.1|12887.1|33
1691621100000|2023-08-09 22:45:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|14
1691621400000|2023-08-09 22:50:00|12897.3|12893.3|12898.9|12894.9|12900.4|12896.4|12895.8|12891.8|26
1691621700000|2023-08-09 22:55:00|12897.3|12893.3|12897.3|12893.3|12898.9|12894.9|12897.3|12893.3|8
1691622000000|2023-08-09 23:00:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|31
1691622300000|2023-08-09 23:05:00|||||||||1
1691622600000|2023-08-09 23:10:00|||||||||12
1691622900000|2023-08-09 23:15:00|||||||||2
1691623200000|2023-08-09 23:20:00|||||||||4
1691623500000|2023-08-09 23:25:00|12895.8|12891.8|12894.2|12890.2|12895.8|12891.8|12894.2|12890.2|6
1691623800000|2023-08-09 23:30:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|45
1691624100000|2023-08-09 23:35:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|10
1691624400000|2023-08-09 23:40:00|12886.4|12882.4|12878.6|12874.6|12886.4|12882.4|12875.4|12871.4|161
1691624700000|2023-08-09 23:45:00|12881.7|12877.7|12875.4|12871.4|12883.3|12879.3|12875.4|12871.4|44
1691625000000|2023-08-09 23:50:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|144
1691625300000|2023-08-09 23:55:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|55
1691625600000|2023-08-10 00:00:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12889.5|12885.5|71
1691625900000|2023-08-10 00:05:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|102
1691626200000|2023-08-10 00:10:00|12889.5|12885.5|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|103
1691626500000|2023-08-10 00:15:00|12886.4|12882.4|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|42
1691626800000|2023-08-10 00:20:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|27
1691627100000|2023-08-10 00:25:00|12886.4|12882.4|12884.8|12880.8|12886.4|12882.4|12884.8|12880.8|7
1691627400000|2023-08-10 00:30:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|9
1691627700000|2023-08-10 00:35:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|54
1691628000000|2023-08-10 00:40:00|||||||||7
1691628300000|2023-08-10 00:45:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|17
1691628600000|2023-08-10 00:50:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|45
1691628900000|2023-08-10 00:55:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|16
1691629200000|2023-08-10 01:00:00|12880.1|12876.1|12880.1|12876.1|12881.7|12877.7|12878.6|12874.6|51
1691629500000|2023-08-10 01:05:00|12881.7|12877.7|12872.3|12868.3|12881.7|12877.7|12872.3|12868.3|51
1691629800000|2023-08-10 01:10:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|10
1691630100000|2023-08-10 01:15:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|102
1691630400000|2023-08-10 01:20:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|54
1691630700000|2023-08-10 01:25:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|20
1691631000000|2023-08-10 01:30:00|12873.9|12869.9|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|111
1691631300000|2023-08-10 01:35:00|||||||||3
1691631600000|2023-08-10 01:40:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|62
1691631900000|2023-08-10 01:45:00|||||||||2
1691632200000|2023-08-10 01:50:00|||||||||40
1691632500000|2023-08-10 01:55:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|28
1691632800000|2023-08-10 02:00:00|12870.8|12866.8|12872.3|12868.3|12872.3|12868.3|12870.8|12866.8|53
1691633100000|2023-08-10 02:05:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|115
1691633400000|2023-08-10 02:10:00|||||||||3
1691633700000|2023-08-10 02:15:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|103
1691634000000|2023-08-10 02:20:00|12867.6|12863.6|12869.2|12865.2|12869.2|12865.2|12867.6|12863.6|6
1691634300000|2023-08-10 02:25:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|45
1691634600000|2023-08-10 02:30:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|24
1691634900000|2023-08-10 02:35:00|||||||||1
1691635200000|2023-08-10 02:40:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|38
1691635500000|2023-08-10 02:45:00|12870.8|12866.8|12872.3|12868.3|12872.3|12868.3|12870.8|12866.8|36
1691635800000|2023-08-10 02:50:00|||||||||58
1691636100000|2023-08-10 02:55:00|||||||||12
1691636400000|2023-08-10 03:00:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|52
1691636700000|2023-08-10 03:05:00|||||||||13
1691637000000|2023-08-10 03:10:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|43
1691637300000|2023-08-10 03:15:00|||||||||9
1691637600000|2023-08-10 03:20:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|50
1691637900000|2023-08-10 03:25:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|49
1691638200000|2023-08-10 03:30:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|24
1691638500000|2023-08-10 03:35:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|33
1691638800000|2023-08-10 03:40:00|||||||||4
1691639100000|2023-08-10 03:45:00|12870.8|12866.8|12869.2|12865.2|12870.8|12866.8|12869.2|12865.2|12
1691639400000|2023-08-10 03:50:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|10
1691639700000|2023-08-10 03:55:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|52
1691640000000|2023-08-10 04:00:00|||||||||16
1691640300000|2023-08-10 04:05:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|50
1691640600000|2023-08-10 04:10:00|||||||||27
1691640900000|2023-08-10 04:15:00|||||||||3
1691641200000|2023-08-10 04:20:00|12867.6|12863.6|12866.1|12862.1|12867.6|12863.6|12866.1|12862.1|19
1691641500000|2023-08-10 04:25:00|||||||||9
1691641800000|2023-08-10 04:30:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|6
1691642100000|2023-08-10 04:35:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|23
1691642400000|2023-08-10 04:40:00|||||||||6
1691642700000|2023-08-10 04:45:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12864.5|12860.5|52
1691643000000|2023-08-10 04:50:00|||||||||3
1691643300000|2023-08-10 04:55:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|109
1691643600000|2023-08-10 05:00:00|12862.9|12858.9|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|136
1691643900000|2023-08-10 05:05:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|121
1691644200000|2023-08-10 05:10:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|173
1691644500000|2023-08-10 05:15:00|||||||||40
1691644800000|2023-08-10 05:20:00|||||||||20
1691645100000|2023-08-10 05:25:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|52
1691645400000|2023-08-10 05:30:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|59
1691645700000|2023-08-10 05:35:00|12855.1|12851.1|12853.6|12849.6|12855.1|12851.1|12853.6|12849.6|26
1691646000000|2023-08-10 05:40:00|12855.1|12851.1|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|125
1691646300000|2023-08-10 05:45:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|36
1691646600000|2023-08-10 05:50:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|25
1691646900000|2023-08-10 05:55:00|12858.3|12854.3|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|32
1691647200000|2023-08-10 06:00:00|12858.3|12854.3|12853.6|12849.6|12859.8|12855.8|12850.4|12846.4|44
1691647500000|2023-08-10 06:05:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|58
1691647800000|2023-08-10 06:10:00|12855.1|12851.1|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|124
1691648100000|2023-08-10 06:15:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|165
1691648400000|2023-08-10 06:20:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|39
1691648700000|2023-08-10 06:25:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|33
1691649000000|2023-08-10 06:30:00|12867.6|12863.6|12869.2|12865.2|12869.2|12865.2|12867.6|12863.6|48
1691649300000|2023-08-10 06:35:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|21
1691649600000|2023-08-10 06:40:00|12873.9|12869.9|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|52
1691649900000|2023-08-10 06:45:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|102
1691650200000|2023-08-10 06:50:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|72
1691650500000|2023-08-10 06:55:00|12877|12873|12875.4|12871.4|12877|12873|12872.3|12868.3|23
1691650800000|2023-08-10 07:00:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|183
1691651100000|2023-08-10 07:05:00|12881.7|12877.7|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|229
1691651400000|2023-08-10 07:10:00|12873.9|12869.9|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|63
1691651700000|2023-08-10 07:15:00|12872.3|12868.3|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|202
1691652000000|2023-08-10 07:20:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|189
1691652300000|2023-08-10 07:25:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|91
1691652600000|2023-08-10 07:30:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12853.6|12849.6|183
1691652900000|2023-08-10 07:35:00|12866.1|12862.1|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|110
1691653200000|2023-08-10 07:40:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|102
1691653500000|2023-08-10 07:45:00|12873.9|12869.9|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|51
1691653800000|2023-08-10 07:50:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|65
1691654100000|2023-08-10 07:55:00|12875.4|12871.4|12891.1|12887.1|12894.2|12890.2|12875.4|12871.4|325
1691654400000|2023-08-10 08:00:00|12894.2|12890.2|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|184
1691654700000|2023-08-10 08:05:00|12895.8|12891.8|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|106
1691655000000|2023-08-10 08:10:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|176
1691655300000|2023-08-10 08:15:00|12884.8|12880.8|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|135
1691655600000|2023-08-10 08:20:00|12881.7|12877.7|12880.1|12876.1|12881.7|12877.7|12877|12873|137
1691655900000|2023-08-10 08:25:00|12881.7|12877.7|12869.2|12865.2|12881.7|12877.7|12869.2|12865.2|214
1691656200000|2023-08-10 08:30:00|12872.3|12868.3|12872.3|12868.3|12877|12873|12872.3|12868.3|143
1691656500000|2023-08-10 08:35:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|67
1691656800000|2023-08-10 08:40:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|256
1691657100000|2023-08-10 08:45:00|12872.3|12868.3|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|65
1691657400000|2023-08-10 08:50:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|163
1691657700000|2023-08-10 08:55:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|118
1691658000000|2023-08-10 09:00:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|59
1691658300000|2023-08-10 09:05:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|173
1691658600000|2023-08-10 09:10:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|191
1691658900000|2023-08-10 09:15:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|130
1691659200000|2023-08-10 09:20:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|158
1691659500000|2023-08-10 09:25:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|127
1691659800000|2023-08-10 09:30:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|122
1691660100000|2023-08-10 09:35:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|54
1691660400000|2023-08-10 09:40:00|12878.6|12874.6|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|117
1691660700000|2023-08-10 09:45:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|144
1691661000000|2023-08-10 09:50:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|88
1691661300000|2023-08-10 09:55:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|70
1691661600000|2023-08-10 10:00:00|12873.9|12869.9|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|83
1691661900000|2023-08-10 10:05:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|130
1691662200000|2023-08-10 10:10:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|217
1691662500000|2023-08-10 10:15:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|85
1691662800000|2023-08-10 10:20:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|63
1691663100000|2023-08-10 10:25:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|144
1691663400000|2023-08-10 10:30:00|12877|12873|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|127
1691663700000|2023-08-10 10:35:00|12884.8|12880.8|12894.2|12890.2|12894.2|12890.2|12881.7|12877.7|258
1691664000000|2023-08-10 10:40:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|124
1691664300000|2023-08-10 10:45:00|12894.2|12890.2|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|103
1691664600000|2023-08-10 10:50:00|12889.5|12885.5|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|164
1691664900000|2023-08-10 10:55:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|85
1691665200000|2023-08-10 11:00:00|12894.2|12890.2|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|158
1691665500000|2023-08-10 11:05:00|12902|12898|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|112
1691665800000|2023-08-10 11:10:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|220
1691666100000|2023-08-10 11:15:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|365
1691666400000|2023-08-10 11:20:00|12906.7|12902.7|12894.2|12890.2|12906.7|12902.7|12894.2|12890.2|204
1691666700000|2023-08-10 11:25:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|146
1691667000000|2023-08-10 11:30:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|92
1691667300000|2023-08-10 11:35:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|73
1691667600000|2023-08-10 11:40:00|12892.6|12888.6|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|115
1691667900000|2023-08-10 11:45:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|148
1691668200000|2023-08-10 11:50:00|12900.4|12896.4|12912.9|12908.9|12912.9|12908.9|12900.4|12896.4|548
1691668500000|2023-08-10 11:55:00|12911.4|12907.4|12912.9|12908.9|12916.1|12912.1|12903.6|12899.6|684
1691668800000|2023-08-10 12:00:00|12909.8|12905.8|12916.1|12912.1|12919.2|12915.2|12906.7|12902.7|801
1691669100000|2023-08-10 12:05:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12911.4|12907.4|616
1691669400000|2023-08-10 12:10:00|12922.3|12918.3|12931.7|12927.7|12931.7|12927.7|12919.2|12915.2|774
1691669700000|2023-08-10 12:15:00|12930.1|12926.1|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|316
1691670000000|2023-08-10 12:20:00|12928.6|12924.6|12944.2|12940.2|12953.6|12949.6|12925.4|12921.4|1053
1691670300000|2023-08-10 12:25:00|12947.3|12943.3|12967.6|12963.6|12967.6|12963.6|12927|12923|1112
1691670600000|2023-08-10 12:30:00|12964.5|12960.5|12887.9|12883.9|12991.1|12987.1|12887.9|12883.9|3827
1691670900000|2023-08-10 12:35:00|12891.1|12887.1|12869.2|12865.2|12903.6|12899.6|12869.2|12865.2|3589
1691671200000|2023-08-10 12:40:00|12866.1|12862.1|12866.1|12862.1|12894.2|12890.2|12853.6|12849.6|3676
1691671500000|2023-08-10 12:45:00|12862.9|12858.9|12881.7|12877.7|12887.9|12883.9|12853.6|12849.6|1547
1691671800000|2023-08-10 12:50:00|12884.8|12880.8|12912.9|12908.9|12912.9|12908.9|12881.7|12877.7|1446
1691672100000|2023-08-10 12:55:00|12909.8|12905.8|12919.2|12915.2|12923.9|12919.9|12906.7|12902.7|1298
1691672400000|2023-08-10 13:00:00|12922.3|12918.3|12922.3|12918.3|12931.7|12927.7|12912.9|12908.9|1666
1691672700000|2023-08-10 13:05:00|12925.4|12921.4|12919.2|12915.2|12934.8|12930.8|12903.6|12899.6|1795
1691673000000|2023-08-10 13:10:00|12916.1|12912.1|12900.4|12896.4|12925.4|12921.4|12898.9|12894.9|2004
1691673300000|2023-08-10 13:15:00|12903.6|12899.6|12906.7|12902.7|12912.9|12908.9|12900.4|12896.4|887
1691673600000|2023-08-10 13:20:00|12908.3|12904.3|12881.7|12877.7|12909.8|12905.8|12869.2|12865.2|1101
1691673900000|2023-08-10 13:25:00|12880.1|12876.1|12875.4|12871.4|12884.8|12880.8|12861.4|12857.4|1674
1691674200000|2023-08-10 13:30:00|12872.3|12868.3|12884.8|12880.8|12891.1|12887.1|12866.1|12862.1|1531
1691674500000|2023-08-10 13:35:00|12887.9|12883.9|12909.8|12905.8|12916.1|12912.1|12887.9|12883.9|1746
1691674800000|2023-08-10 13:40:00|12906.7|12902.7|12891.1|12887.1|12919.2|12915.2|12891.1|12887.1|1829
1691675100000|2023-08-10 13:45:00|12887.9|12883.9|12884.8|12880.8|12900.4|12896.4|12878.6|12874.6|1649
1691675400000|2023-08-10 13:50:00|12881.7|12877.7|12894.2|12890.2|12897.3|12893.3|12878.6|12874.6|1110
1691675700000|2023-08-10 13:55:00|12891.1|12887.1|12891.1|12887.1|12897.3|12893.3|12887.9|12883.9|3184
1691676000000|2023-08-10 14:00:00|12894.2|12890.2|12906.7|12902.7|12906.7|12902.7|12884.8|12880.8|1464
1691676300000|2023-08-10 14:05:00|12905.1|12901.1|12887.9|12883.9|12906.7|12902.7|12884.8|12880.8|1318
1691676600000|2023-08-10 14:10:00|12886.4|12882.4|12878.6|12874.6|12887.9|12883.9|12869.2|12865.2|1832
1691676900000|2023-08-10 14:15:00|12875.4|12871.4|12866.1|12862.1|12881.7|12877.7|12859.8|12855.8|1114
1691677200000|2023-08-10 14:20:00|12869.2|12865.2|12878.6|12874.6|12878.6|12874.6|12862.9|12858.9|918
1691677500000|2023-08-10 14:25:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|765
1691677800000|2023-08-10 14:30:00|12873.9|12869.9|12884.8|12880.8|12884.8|12880.8|12872.3|12868.3|709
1691678100000|2023-08-10 14:35:00|12887.9|12883.9|12900.4|12896.4|12906.7|12902.7|12887.9|12883.9|1715
1691678400000|2023-08-10 14:40:00|12903.6|12899.6|12887.9|12883.9|12903.6|12899.6|12887.9|12883.9|977
1691678700000|2023-08-10 14:45:00|12891.1|12887.1|12862.9|12858.9|12891.1|12887.1|12859.8|12855.8|1673
1691679000000|2023-08-10 14:50:00|12866.1|12862.1|12847.3|12843.3|12866.1|12862.1|12841.1|12837.1|1355
1691679300000|2023-08-10 14:55:00|12844.2|12840.2|12853.6|12849.6|12856.7|12852.7|12844.2|12840.2|1342
1691679600000|2023-08-10 15:00:00|12856.7|12852.7|12837.9|12833.9|12859.8|12855.8|12837.9|12833.9|1539
1691679900000|2023-08-10 15:05:00|12836.4|12832.4|12841.1|12837.1|12847.3|12843.3|12828.6|12824.6|1320
1691680200000|2023-08-10 15:10:00|12837.9|12833.9|12837.9|12833.9|12853.6|12849.6|12834.8|12830.8|1841
1691680500000|2023-08-10 15:15:00|12841.1|12837.1|12844.2|12840.2|12850.4|12846.4|12837.9|12833.9|588
1691680800000|2023-08-10 15:20:00|12841.1|12837.1|12844.2|12840.2|12847.3|12843.3|12834.8|12830.8|932
1691681100000|2023-08-10 15:25:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|1550
1691681400000|2023-08-10 15:30:00|12848.9|12844.9|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|1013
1691681700000|2023-08-10 15:35:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|681
1691682000000|2023-08-10 15:40:00|12856.7|12852.7|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|354
1691682300000|2023-08-10 15:45:00|12850.4|12846.4|12856.7|12852.7|12866.1|12862.1|12850.4|12846.4|1133
1691682600000|2023-08-10 15:50:00|12853.6|12849.6|12861.4|12857.4|12866.1|12862.1|12847.3|12843.3|1051
1691682900000|2023-08-10 15:55:00|12862.9|12858.9|12850.4|12846.4|12862.9|12858.9|12850.4|12846.4|936
1691683200000|2023-08-10 16:00:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|605
1691683500000|2023-08-10 16:05:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|200
1691683800000|2023-08-10 16:10:00|12869.2|12865.2|12856.7|12852.7|12869.2|12865.2|12856.7|12852.7|617
1691684100000|2023-08-10 16:15:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|962
1691684400000|2023-08-10 16:20:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|249
1691684700000|2023-08-10 16:25:00|12850.4|12846.4|12859.8|12855.8|12862.9|12858.9|12850.4|12846.4|1240
1691685000000|2023-08-10 16:30:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|1220
1691685300000|2023-08-10 16:35:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|1113
1691685600000|2023-08-10 16:40:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|1335
1691685900000|2023-08-10 16:45:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|2247
1691686200000|2023-08-10 16:50:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|1964
1691686500000|2023-08-10 16:55:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|2060
1691686800000|2023-08-10 17:00:00|12869.2|12865.2|12837.9|12833.9|12875.4|12871.4|12837.9|12833.9|3796
1691687100000|2023-08-10 17:05:00|12841.1|12837.1|12844.2|12840.2|12853.6|12849.6|12837.9|12833.9|1828
1691687400000|2023-08-10 17:10:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12825.4|12821.4|1828
1691687700000|2023-08-10 17:15:00|12834.8|12830.8|12825.4|12821.4|12837.9|12833.9|12812.9|12808.9|2000
1691688000000|2023-08-10 17:20:00|12822.3|12818.3|12808.3|12804.3|12825.4|12821.4|12794.2|12790.2|2259
1691688300000|2023-08-10 17:25:00|12806.7|12802.7|12795.8|12791.8|12809.8|12805.8|12794.2|12790.2|1607
1691688600000|2023-08-10 17:30:00|12794.2|12790.2|12772.3|12768.3|12800.4|12796.4|12769.2|12765.2|1911
1691688900000|2023-08-10 17:35:00|12775.4|12771.4|12753.6|12749.6|12781.7|12777.7|12747.3|12743.3|3345
1691689200000|2023-08-10 17:40:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12734.8|12730.8|1885
1691689500000|2023-08-10 17:45:00|12756.7|12752.7|12744.2|12740.2|12762.9|12758.9|12731.7|12727.7|2052
1691689800000|2023-08-10 17:50:00|12741.1|12737.1|12737.9|12733.9|12750.4|12746.4|12734.8|12730.8|1428
1691690100000|2023-08-10 17:55:00|12736.4|12732.4|12734.8|12730.8|12741.1|12737.1|12722.3|12718.3|1993
1691690400000|2023-08-10 18:00:00|12737.9|12733.9|12756.7|12752.7|12756.7|12752.7|12728.6|12724.6|1354
1691690700000|2023-08-10 18:05:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|1801
1691691000000|2023-08-10 18:10:00|12769.2|12765.2|12747.3|12743.3|12769.2|12765.2|12747.3|12743.3|1780
1691691300000|2023-08-10 18:15:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|1562
1691691600000|2023-08-10 18:20:00|12742.6|12738.6|12747.3|12743.3|12753.6|12749.6|12741.1|12737.1|801
1691691900000|2023-08-10 18:25:00|12744.2|12740.2|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|983
1691692200000|2023-08-10 18:30:00|12741.1|12737.1|12756.7|12752.7|12756.7|12752.7|12737.9|12733.9|748
1691692500000|2023-08-10 18:35:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|805
1691692800000|2023-08-10 18:40:00|12759.8|12755.8|12756.7|12752.7|12766.1|12762.1|12753.6|12749.6|820
1691693100000|2023-08-10 18:45:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|873
1691693400000|2023-08-10 18:50:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|1141
1691693700000|2023-08-10 18:55:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|1184
1691694000000|2023-08-10 19:00:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|802
1691694300000|2023-08-10 19:05:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|347
1691694600000|2023-08-10 19:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|367
1691694900000|2023-08-10 19:15:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|451
1691695200000|2023-08-10 19:20:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|574
1691695500000|2023-08-10 19:25:00|12734.8|12730.8|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|482
1691695800000|2023-08-10 19:30:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12722.3|12718.3|769
1691696100000|2023-08-10 19:35:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|1307
1691696400000|2023-08-10 19:40:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|426
1691696700000|2023-08-10 19:45:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|924
1691697000000|2023-08-10 19:50:00|12725.4|12721.4|12709.8|12705.8|12725.4|12721.4|12709.8|12705.8|1090
1691697300000|2023-08-10 19:55:00|12708.3|12704.3|12706.7|12702.7|12716.1|12712.1|12700.4|12696.4|3706
1691697600000|2023-08-10 20:00:00|12709.8|12705.8|12703.6|12699.6|12719.2|12715.2|12700.4|12696.4|2511
1691697900000|2023-08-10 20:05:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|803
1691698200000|2023-08-10 20:10:00|12702|12698|12716.1|12712.1|12722.3|12718.3|12700.4|12696.4|1613
1691698500000|2023-08-10 20:15:00|12717.6|12713.6|12725.4|12721.4|12731.7|12727.7|12716.1|12712.1|715
1691698800000|2023-08-10 20:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|425
1691699100000|2023-08-10 20:25:00|12722.3|12718.3|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|978
1691699400000|2023-08-10 20:30:00|12717.6|12713.6|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|510
1691699700000|2023-08-10 20:35:00|12727|12723|12716.1|12712.1|12731.7|12727.7|12714.5|12710.5|889
1691700000000|2023-08-10 20:40:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|533
1691700300000|2023-08-10 20:45:00|12723.9|12719.9|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|539
1691700600000|2023-08-10 20:50:00|12722.3|12718.3|12723.9|12719.9|12725.4|12721.4|12719.2|12715.2|661
1691700900000|2023-08-10 20:55:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|1156
1691704800000|2023-08-10 22:00:00|12709.8|12705.8|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|214
1691705100000|2023-08-10 22:05:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|15
1691705400000|2023-08-10 22:10:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|61
1691705700000|2023-08-10 22:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|48
1691706000000|2023-08-10 22:20:00|12720.8|12716.8|12720.8|12716.8|12725.4|12721.4|12720.8|12716.8|19
1691706300000|2023-08-10 22:25:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|1
1691706600000|2023-08-10 22:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|24
1691706900000|2023-08-10 22:35:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|12
1691707200000|2023-08-10 22:40:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|61
1691707500000|2023-08-10 22:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|13
1691707800000|2023-08-10 22:50:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|2
1691708100000|2023-08-10 22:55:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12722.3|12718.3|19
1691708400000|2023-08-10 23:00:00|||||||||1
1691708700000|2023-08-10 23:05:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|57
1691709000000|2023-08-10 23:10:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|66
1691709300000|2023-08-10 23:15:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|13
1691709600000|2023-08-10 23:20:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|6
1691709900000|2023-08-10 23:25:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|22
1691710200000|2023-08-10 23:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|18
1691710800000|2023-08-10 23:40:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|9
1691711100000|2023-08-10 23:45:00|12733.3|12729.3|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|7
1691711400000|2023-08-10 23:50:00|||||||||3
1691711700000|2023-08-10 23:55:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|33
1691712000000|2023-08-11 00:00:00|12733.3|12729.3|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|60
1691712300000|2023-08-11 00:05:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|49
1691712600000|2023-08-11 00:10:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|36
1691712900000|2023-08-11 00:15:00|12733.3|12729.3|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|53
1691713200000|2023-08-11 00:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|159
1691713500000|2023-08-11 00:25:00|||||||||29
1691713800000|2023-08-11 00:30:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|165
1691714100000|2023-08-11 00:35:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|30
1691714400000|2023-08-11 00:40:00|12720.8|12716.8|12731.7|12727.7|12731.7|12727.7|12720.8|12716.8|101
1691714700000|2023-08-11 00:45:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|33
1691715000000|2023-08-11 00:50:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|51
1691715300000|2023-08-11 00:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|62
1691715600000|2023-08-11 01:00:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|130
1691715900000|2023-08-11 01:05:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|168
1691716200000|2023-08-11 01:10:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|103
1691716500000|2023-08-11 01:15:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|166
1691716800000|2023-08-11 01:20:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|160
1691717100000|2023-08-11 01:25:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|81
1691717400000|2023-08-11 01:30:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|71
1691717700000|2023-08-11 01:35:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|130
1691718000000|2023-08-11 01:40:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|74
1691718300000|2023-08-11 01:45:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|73
1691718600000|2023-08-11 01:50:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|48
1691718900000|2023-08-11 01:55:00|12731.7|12727.7|12734.8|12730.8|12736.4|12732.4|12731.7|12727.7|81
1691719200000|2023-08-11 02:00:00|||||||||18
1691719500000|2023-08-11 02:05:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|80
1691719800000|2023-08-11 02:10:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|101
1691720100000|2023-08-11 02:15:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|104
1691720400000|2023-08-11 02:20:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|37
1691720700000|2023-08-11 02:25:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|191
1691721000000|2023-08-11 02:30:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|35
1691721300000|2023-08-11 02:35:00|||||||||32
1691721600000|2023-08-11 02:40:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|69
1691721900000|2023-08-11 02:45:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12722.3|12718.3|49
1691722200000|2023-08-11 02:50:00|||||||||7
1691722500000|2023-08-11 02:55:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|54
1691722800000|2023-08-11 03:00:00|||||||||31
1691723100000|2023-08-11 03:05:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|162
1691723400000|2023-08-11 03:10:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|108
1691723700000|2023-08-11 03:15:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12722.3|12718.3|24
1691724000000|2023-08-11 03:20:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|20
1691724300000|2023-08-11 03:25:00|||||||||6
1691724600000|2023-08-11 03:30:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|29
1691724900000|2023-08-11 03:35:00|||||||||14
1691725200000|2023-08-11 03:40:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|49
1691725500000|2023-08-11 03:45:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|10
1691725800000|2023-08-11 03:50:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|43
1691726100000|2023-08-11 03:55:00|||||||||7
1691726400000|2023-08-11 04:00:00|||||||||2
1691726700000|2023-08-11 04:05:00|||||||||4
1691727000000|2023-08-11 04:10:00|||||||||9
1691727300000|2023-08-11 04:15:00|12727|12723|12727|12723|12728.6|12724.6|12725.4|12721.4|47
1691727600000|2023-08-11 04:20:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|6
1691727900000|2023-08-11 04:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|70
1691728200000|2023-08-11 04:30:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|29
1691728500000|2023-08-11 04:35:00|||||||||3
1691728800000|2023-08-11 04:40:00|||||||||15
1691729100000|2023-08-11 04:45:00|||||||||17
1691729400000|2023-08-11 04:50:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|38
1691729700000|2023-08-11 04:55:00|||||||||22
1691730000000|2023-08-11 05:00:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12722.3|12718.3|43
1691730300000|2023-08-11 05:05:00|||||||||20
1691730600000|2023-08-11 05:10:00|||||||||23
1691730900000|2023-08-11 05:15:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|76
1691731200000|2023-08-11 05:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|48
1691731500000|2023-08-11 05:25:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12727|12723|25
1691731800000|2023-08-11 05:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|72
1691732100000|2023-08-11 05:35:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|48
1691732400000|2023-08-11 05:40:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|121
1691732700000|2023-08-11 05:45:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|72
1691733000000|2023-08-11 05:50:00|12731.7|12727.7|12730.1|12726.1|12734.8|12730.8|12728.6|12724.6|61
1691733300000|2023-08-11 05:55:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|13
1691733600000|2023-08-11 06:00:00|12725.4|12721.4|12712.9|12708.9|12725.4|12721.4|12712.9|12708.9|291
1691733900000|2023-08-11 06:05:00|12714.5|12710.5|12714.5|12710.5|12719.2|12715.2|12709.8|12705.8|127
1691734200000|2023-08-11 06:10:00|12712.9|12708.9|12723.9|12719.9|12725.4|12721.4|12712.9|12708.9|64
1691734500000|2023-08-11 06:15:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|60
1691734800000|2023-08-11 06:20:00|12723.9|12719.9|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|106
1691735100000|2023-08-11 06:25:00|12728.6|12724.6|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|190
1691735400000|2023-08-11 06:30:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12727|12723|110
1691735700000|2023-08-11 06:35:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|138
1691736000000|2023-08-11 06:40:00|12734.8|12730.8|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|126
1691736300000|2023-08-11 06:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|83
1691736600000|2023-08-11 06:50:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12714.5|12710.5|187
1691736900000|2023-08-11 06:55:00|12725.4|12721.4|12725.4|12721.4|12727|12723|12722.3|12718.3|134
1691737200000|2023-08-11 07:00:00|12728.6|12724.6|12719.2|12715.2|12734.8|12730.8|12712.9|12708.9|306
1691737500000|2023-08-11 07:05:00|12717.6|12713.6|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|193
1691737800000|2023-08-11 07:10:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|225
1691738100000|2023-08-11 07:15:00|12719.2|12715.2|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|202
1691738400000|2023-08-11 07:20:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|441
1691738700000|2023-08-11 07:25:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|246
1691739000000|2023-08-11 07:30:00|12711.4|12707.4|12700.4|12696.4|12711.4|12707.4|12700.4|12696.4|417
1691739300000|2023-08-11 07:35:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|315
1691739600000|2023-08-11 07:40:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|221
1691739900000|2023-08-11 07:45:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|553
1691740200000|2023-08-11 07:50:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|143
1691740500000|2023-08-11 07:55:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12702|12698|321
1691740800000|2023-08-11 08:00:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|133
1691741100000|2023-08-11 08:05:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|291
1691741400000|2023-08-11 08:10:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12714.5|12710.5|120
1691741700000|2023-08-11 08:15:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|290
1691742000000|2023-08-11 08:20:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|170
1691742300000|2023-08-11 08:25:00|12711.4|12707.4|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|212
1691742600000|2023-08-11 08:30:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|307
1691742900000|2023-08-11 08:35:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|226
1691743200000|2023-08-11 08:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|130
1691743500000|2023-08-11 08:45:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|184
1691743800000|2023-08-11 08:50:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|349
1691744100000|2023-08-11 08:55:00|12716.1|12712.1|12728.6|12724.6|12728.6|12724.6|12716.1|12712.1|316
1691744400000|2023-08-11 09:00:00|12725.4|12721.4|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|422
1691744700000|2023-08-11 09:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|78
1691745000000|2023-08-11 09:10:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|135
1691745300000|2023-08-11 09:15:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|91
1691745600000|2023-08-11 09:20:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|96
1691745900000|2023-08-11 09:25:00|12716.1|12712.1|12712.9|12708.9|12717.6|12713.6|12712.9|12708.9|180
1691746200000|2023-08-11 09:30:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|258
1691746500000|2023-08-11 09:35:00|12706.7|12702.7|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|200
1691746800000|2023-08-11 09:40:00|12708.3|12704.3|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|129
1691747100000|2023-08-11 09:45:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|45
1691747400000|2023-08-11 09:50:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|142
1691747700000|2023-08-11 09:55:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|60
1691748000000|2023-08-11 10:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|153
1691748300000|2023-08-11 10:05:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|148
1691748600000|2023-08-11 10:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|208
1691748900000|2023-08-11 10:15:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|196
1691749200000|2023-08-11 10:20:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|416
1691749500000|2023-08-11 10:25:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|140
1691749800000|2023-08-11 10:30:00|12705.1|12701.1|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|557
1691750100000|2023-08-11 10:35:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|109
1691750400000|2023-08-11 10:40:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|230
1691750700000|2023-08-11 10:45:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|93
1691751000000|2023-08-11 10:50:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|153
1691751300000|2023-08-11 10:55:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|232
1691751600000|2023-08-11 11:00:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|390
1691751900000|2023-08-11 11:05:00|12703.6|12699.6|12709.8|12705.8|12716.1|12712.1|12700.4|12696.4|318
1691752200000|2023-08-11 11:10:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|208
1691752500000|2023-08-11 11:15:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|242
1691752800000|2023-08-11 11:20:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12705.1|12701.1|237
1691753100000|2023-08-11 11:25:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|238
1691753400000|2023-08-11 11:30:00|12702|12698|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|239
1691753700000|2023-08-11 11:35:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|189
1691754000000|2023-08-11 11:40:00|12706.7|12702.7|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|530
1691754300000|2023-08-11 11:45:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|246
1691754600000|2023-08-11 11:50:00|12684.8|12680.8|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|558
1691754900000|2023-08-11 11:55:00|12687.9|12683.9|12692.6|12688.6|12692.6|12688.6|12684.8|12680.8|384
1691755200000|2023-08-11 12:00:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|822
1691755500000|2023-08-11 12:05:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|605
1691755800000|2023-08-11 12:10:00|12697.3|12693.3|12684.8|12680.8|12697.3|12693.3|12681.7|12677.7|527
1691756100000|2023-08-11 12:15:00|12681.7|12677.7|12678.6|12674.6|12683.3|12679.3|12666.1|12662.1|772
1691756400000|2023-08-11 12:20:00|12680.1|12676.1|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|1010
1691756700000|2023-08-11 12:25:00|12687.9|12683.9|12705.1|12701.1|12709.8|12705.8|12687.9|12683.9|1097
1691757000000|2023-08-11 12:30:00|12703.6|12699.6|12644.2|12640.2|12703.6|12699.6|12631.7|12627.7|2366
1691757300000|2023-08-11 12:35:00|12645.8|12641.8|12650.4|12646.4|12666.1|12662.1|12637.9|12633.9|2278
1691757600000|2023-08-11 12:40:00|12647.3|12643.3|12656.7|12652.7|12691.1|12687.1|12647.3|12643.3|2231
1691757900000|2023-08-11 12:45:00|12659.8|12655.8|12644.2|12640.2|12662.9|12658.9|12644.2|12640.2|1101
1691758200000|2023-08-11 12:50:00|12647.3|12643.3|12656.7|12652.7|12662.9|12658.9|12631.7|12627.7|1376
1691758500000|2023-08-11 12:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12644.2|12640.2|1670
1691758800000|2023-08-11 13:00:00|12653.6|12649.6|12673.9|12669.9|12684.8|12680.8|12647.3|12643.3|2026
1691759100000|2023-08-11 13:05:00|12675.4|12671.4|12687.9|12683.9|12687.9|12683.9|12669.2|12665.2|1496
1691759400000|2023-08-11 13:10:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12677|12673|1301
1691759700000|2023-08-11 13:15:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12659.8|12655.8|944
1691760000000|2023-08-11 13:20:00|12678.6|12674.6|12675.4|12671.4|12687.9|12683.9|12666.1|12662.1|778
1691760300000|2023-08-11 13:25:00|12678.6|12674.6|12656.7|12652.7|12681.7|12677.7|12656.7|12652.7|998
1691760600000|2023-08-11 13:30:00|12659.8|12655.8|12666.1|12662.1|12672.3|12668.3|12647.3|12643.3|1097
1691760900000|2023-08-11 13:35:00|12669.2|12665.2|12694.2|12690.2|12697.3|12693.3|12666.1|12662.1|1199
1691761200000|2023-08-11 13:40:00|12691.1|12687.1|12694.2|12690.2|12700.4|12696.4|12681.7|12677.7|1801
1691761500000|2023-08-11 13:45:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|1309
1691761800000|2023-08-11 13:50:00|12684.8|12680.8|12684.8|12680.8|12700.4|12696.4|12675.4|12671.4|2317
1691762100000|2023-08-11 13:55:00|12681.7|12677.7|12686.4|12682.4|12691.1|12687.1|12678.6|12674.6|1411
1691762400000|2023-08-11 14:00:00|12717.6|12713.6|12687.9|12683.9|12717.6|12713.6|12687.9|12683.9|3074
1691762700000|2023-08-11 14:05:00|12691.1|12687.1|12684.8|12680.8|12697.3|12693.3|12672.3|12668.3|2205
1691763000000|2023-08-11 14:10:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|1126
1691763300000|2023-08-11 14:15:00|12687.9|12683.9|12709.8|12705.8|12722.3|12718.3|12684.8|12680.8|2252
1691763600000|2023-08-11 14:20:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|1012
1691763900000|2023-08-11 14:25:00|12703.6|12699.6|12703.6|12699.6|12719.2|12715.2|12700.4|12696.4|838
1691764200000|2023-08-11 14:30:00|12702|12698|12694.2|12690.2|12712.9|12708.9|12691.1|12687.1|1249
1691764500000|2023-08-11 14:35:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12691.1|12687.1|800
1691764800000|2023-08-11 14:40:00|12702|12698|12719.2|12715.2|12719.2|12715.2|12700.4|12696.4|798
1691765100000|2023-08-11 14:45:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|586
1691765400000|2023-08-11 14:50:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|932
1691765700000|2023-08-11 14:55:00|12722.3|12718.3|12716.1|12712.1|12731.7|12727.7|12716.1|12712.1|719
1691766000000|2023-08-11 15:00:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|574
1691766300000|2023-08-11 15:05:00|12716.1|12712.1|12706.7|12702.7|12719.2|12715.2|12706.7|12702.7|519
1691766600000|2023-08-11 15:10:00|12703.6|12699.6|12691.1|12687.1|12706.7|12702.7|12691.1|12687.1|1144
1691766900000|2023-08-11 15:15:00|12689.5|12685.5|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|1622
1691767200000|2023-08-11 15:20:00|12683.3|12679.3|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|583
1691767500000|2023-08-11 15:25:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|628
1691767800000|2023-08-11 15:30:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|395
1691768100000|2023-08-11 15:35:00|12687.9|12683.9|12678.6|12674.6|12691.1|12687.1|12678.6|12674.6|438
1691768400000|2023-08-11 15:40:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12666.1|12662.1|592
1691768700000|2023-08-11 15:45:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|1209
1691769000000|2023-08-11 15:50:00|12672.3|12668.3|12691.1|12687.1|12691.1|12687.1|12669.2|12665.2|1051
1691769300000|2023-08-11 15:55:00|12692.6|12688.6|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|972
1691769600000|2023-08-11 16:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|803
1691769900000|2023-08-11 16:05:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|296
1691770200000|2023-08-11 16:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|408
1691770500000|2023-08-11 16:15:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|487
1691770800000|2023-08-11 16:20:00|12700.4|12696.4|12694.2|12690.2|12702|12698|12691.1|12687.1|462
1691771100000|2023-08-11 16:25:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|534
1691771400000|2023-08-11 16:30:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|422
1691771700000|2023-08-11 16:35:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|257
1691772000000|2023-08-11 16:40:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|635
1691772300000|2023-08-11 16:45:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|334
1691772600000|2023-08-11 16:50:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|791
1691772900000|2023-08-11 16:55:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|399
1691773200000|2023-08-11 17:00:00|12666.1|12662.1|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|664
1691773500000|2023-08-11 17:05:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|339
1691773800000|2023-08-11 17:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|350
1691774100000|2023-08-11 17:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|206
1691774400000|2023-08-11 17:20:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|721
1691774700000|2023-08-11 17:25:00|12675.4|12671.4|12687.9|12683.9|12687.9|12683.9|12675.4|12671.4|234
1691775000000|2023-08-11 17:30:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|227
1691775300000|2023-08-11 17:35:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|252
1691775600000|2023-08-11 17:40:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12680.1|12676.1|250
1691775900000|2023-08-11 17:45:00|12683.3|12679.3|12678.6|12674.6|12683.3|12679.3|12678.6|12674.6|252
1691776200000|2023-08-11 17:50:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|641
1691776500000|2023-08-11 17:55:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|296
1691776800000|2023-08-11 18:00:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|405
1691777100000|2023-08-11 18:05:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|435
1691777400000|2023-08-11 18:10:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|393
1691777700000|2023-08-11 18:15:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12670.8|12666.8|406
1691778000000|2023-08-11 18:20:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12664.5|12660.5|476
1691778300000|2023-08-11 18:25:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|231
1691778600000|2023-08-11 18:30:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|461
1691778900000|2023-08-11 18:35:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|444
1691779200000|2023-08-11 18:40:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12670.8|12666.8|615
1691779500000|2023-08-11 18:45:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|137
1691779800000|2023-08-11 18:50:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|484
1691780100000|2023-08-11 18:55:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|933
1691780400000|2023-08-11 19:00:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|587
1691780700000|2023-08-11 19:05:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|190
1691781000000|2023-08-11 19:10:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|334
1691781300000|2023-08-11 19:15:00|||||||||134
1691781600000|2023-08-11 19:20:00|||||||||177
1691781900000|2023-08-11 19:25:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|246
1691782200000|2023-08-11 19:30:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|365
1691782500000|2023-08-11 19:35:00|12669.2|12665.2|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|757
1691782800000|2023-08-11 19:40:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|569
1691783100000|2023-08-11 19:45:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|305
1691783400000|2023-08-11 19:50:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|356
1691783700000|2023-08-11 19:55:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|1476
1691784000000|2023-08-11 20:00:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|1458
1691784300000|2023-08-11 20:05:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|624
1691784600000|2023-08-11 20:10:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|388
1691784900000|2023-08-11 20:15:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|655
1691785200000|2023-08-11 20:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|124
1691785500000|2023-08-11 20:25:00|||||||||171
1691785800000|2023-08-11 20:30:00|||||||||200
1691786100000|2023-08-11 20:35:00|12683.3|12679.3|12681.7|12677.7|12683.3|12679.3|12681.7|12677.7|195
1691786400000|2023-08-11 20:40:00|12683.3|12679.3|12687.9|12683.9|12687.9|12683.9|12683.3|12679.3|320
1691786700000|2023-08-11 20:45:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|554
1691787000000|2023-08-11 20:50:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|264
1691787300000|2023-08-11 20:55:00|12681.7|12677.7|12686.4|12682.4|12686.4|12682.4|12681.7|12677.7|218
1691964000000|2023-08-13 22:00:00|12650.4|12646.4|12678.6|12674.6|12684.8|12680.8|12645.8|12641.8|436
1691964300000|2023-08-13 22:05:00|12680.1|12676.1|12673.9|12669.9|12680.1|12676.1|12670.8|12666.8|122
1691964600000|2023-08-13 22:10:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|191
1691964900000|2023-08-13 22:15:00|12666.1|12662.1|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|89
1691965200000|2023-08-13 22:20:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|36
1691965500000|2023-08-13 22:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|34
1691965800000|2023-08-13 22:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|35
1691966100000|2023-08-13 22:35:00|12672.3|12668.3|12670.8|12666.8|12672.3|12668.3|12669.2|12665.2|31
1691966400000|2023-08-13 22:40:00|12669.2|12665.2|12669.2|12665.2|12670.8|12666.8|12669.2|12665.2|20
1691966700000|2023-08-13 22:45:00|12672.3|12668.3|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|155
1691967000000|2023-08-13 22:50:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|42
1691967300000|2023-08-13 22:55:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|17
1691967600000|2023-08-13 23:00:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|20
1691967900000|2023-08-13 23:05:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|29
1691968200000|2023-08-13 23:10:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|29
1691968500000|2023-08-13 23:15:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12673.9|12669.9|3
1691968800000|2023-08-13 23:20:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|59
1691969100000|2023-08-13 23:25:00|||||||||6
1691969400000|2023-08-13 23:30:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|6
1691969700000|2023-08-13 23:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|5
1691970300000|2023-08-13 23:45:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|22
1691970600000|2023-08-13 23:50:00|||||||||1
1691970900000|2023-08-13 23:55:00|12672.3|12668.3|12670.8|12666.8|12672.3|12668.3|12669.2|12665.2|43
1691971200000|2023-08-14 00:00:00|12672.3|12668.3|12656.7|12652.7|12675.4|12671.4|12653.6|12649.6|191
1691971500000|2023-08-14 00:05:00|12658.3|12654.3|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|31
1691971800000|2023-08-14 00:10:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|138
1691972100000|2023-08-14 00:15:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|51
1691972400000|2023-08-14 00:20:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|25
1691972700000|2023-08-14 00:25:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|38
1691973000000|2023-08-14 00:30:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|74
1691973300000|2023-08-14 00:35:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|57
1691973600000|2023-08-14 00:40:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|243
1691973900000|2023-08-14 00:45:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|36
1691974200000|2023-08-14 00:50:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|91
1691974500000|2023-08-14 00:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|47
1691974800000|2023-08-14 01:00:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|125
1691975100000|2023-08-14 01:05:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|65
1691975400000|2023-08-14 01:10:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|117
1691975700000|2023-08-14 01:15:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|89
1691976000000|2023-08-14 01:20:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|47
1691976300000|2023-08-14 01:25:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|55
1691976600000|2023-08-14 01:30:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|135
1691976900000|2023-08-14 01:35:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|147
1691977200000|2023-08-14 01:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|43
1691977500000|2023-08-14 01:45:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|103
1691977800000|2023-08-14 01:50:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|74
1691978100000|2023-08-14 01:55:00|12659.8|12655.8|12659.8|12655.8|12661.4|12657.4|12656.7|12652.7|28
1691978400000|2023-08-14 02:00:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|114
1691978700000|2023-08-14 02:05:00|12661.4|12657.4|12662.9|12658.9|12662.9|12658.9|12661.4|12657.4|17
1691979000000|2023-08-14 02:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|23
1691979300000|2023-08-14 02:15:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|287
1691979600000|2023-08-14 02:20:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|39
1691979900000|2023-08-14 02:25:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|28
1691980200000|2023-08-14 02:30:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|44
1691980500000|2023-08-14 02:35:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|14
1691980800000|2023-08-14 02:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|41
1691981100000|2023-08-14 02:45:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|57
1691981400000|2023-08-14 02:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|59
1691981700000|2023-08-14 02:55:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|26
1691982000000|2023-08-14 03:00:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|27
1691982300000|2023-08-14 03:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|112
1691982600000|2023-08-14 03:10:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|41
1691982900000|2023-08-14 03:15:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|33
1691983200000|2023-08-14 03:20:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|56
1691983500000|2023-08-14 03:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|73
1691983800000|2023-08-14 03:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|13
1691984100000|2023-08-14 03:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|68
1691984400000|2023-08-14 03:40:00|||||||||47
1691984700000|2023-08-14 03:45:00|||||||||99
1691985000000|2023-08-14 03:50:00|||||||||7
1691985300000|2023-08-14 03:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|31
1691985600000|2023-08-14 04:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|89
1691985900000|2023-08-14 04:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|20
1691986200000|2023-08-14 04:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|73
1691986500000|2023-08-14 04:15:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|34
1691986800000|2023-08-14 04:20:00|||||||||5
1691987100000|2023-08-14 04:25:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|98
1691987400000|2023-08-14 04:30:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|38
1691987700000|2023-08-14 04:35:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|38
1691988000000|2023-08-14 04:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|22
1691988300000|2023-08-14 04:45:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|38
1691988600000|2023-08-14 04:50:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|70
1691988900000|2023-08-14 04:55:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|57
1691989200000|2023-08-14 05:00:00|||||||||8
1691989500000|2023-08-14 05:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|20
1691989800000|2023-08-14 05:10:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|71
1691990100000|2023-08-14 05:15:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|223
1691990400000|2023-08-14 05:20:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|117
1691990700000|2023-08-14 05:25:00|||||||||19
1691991000000|2023-08-14 05:30:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|93
1691991300000|2023-08-14 05:35:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|30
1691991600000|2023-08-14 05:40:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|59
1691991900000|2023-08-14 05:45:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|68
1691992200000|2023-08-14 05:50:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|118
1691992500000|2023-08-14 05:55:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|43
1691992800000|2023-08-14 06:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|176
1691993100000|2023-08-14 06:05:00|12666.1|12662.1|12681.7|12677.7|12681.7|12677.7|12662.9|12658.9|227
1691993400000|2023-08-14 06:10:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|184
1691993700000|2023-08-14 06:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|106
1691994000000|2023-08-14 06:20:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|167
1691994300000|2023-08-14 06:25:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12675.4|12671.4|231
1691994600000|2023-08-14 06:30:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12667.6|12663.6|285
1691994900000|2023-08-14 06:35:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|219
1691995200000|2023-08-14 06:40:00|12661.4|12657.4|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|109
1691995500000|2023-08-14 06:45:00|12664.5|12660.5|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|113
1691995800000|2023-08-14 06:50:00|12658.3|12654.3|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|235
1691996100000|2023-08-14 06:55:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|172
1691996400000|2023-08-14 07:00:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|370
1691996700000|2023-08-14 07:05:00|12648.9|12644.9|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|290
1691997000000|2023-08-14 07:10:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12647.3|12643.3|270
1691997300000|2023-08-14 07:15:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|221
1691997600000|2023-08-14 07:20:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|303
1691997900000|2023-08-14 07:25:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|260
1691998200000|2023-08-14 07:30:00|12653.6|12649.6|12666.1|12662.1|12666.1|12662.1|12650.4|12646.4|369
1691998500000|2023-08-14 07:35:00|12662.9|12658.9|12678.6|12674.6|12678.6|12674.6|12656.7|12652.7|435
1691998800000|2023-08-14 07:40:00|12677|12673|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|357
1691999100000|2023-08-14 07:45:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|226
1691999400000|2023-08-14 07:50:00|12680.1|12676.1|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|399
1691999700000|2023-08-14 07:55:00|12689.5|12685.5|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|551
1692000000000|2023-08-14 08:00:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|400
1692000300000|2023-08-14 08:05:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12684.8|12680.8|345
1692000600000|2023-08-14 08:10:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|264
1692000900000|2023-08-14 08:15:00|12684.8|12680.8|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|236
1692001200000|2023-08-14 08:20:00|12695.8|12691.8|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|453
1692001500000|2023-08-14 08:25:00|12702|12698|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|111
1692001800000|2023-08-14 08:30:00|12695.8|12691.8|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|149
1692002100000|2023-08-14 08:35:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|125
1692002400000|2023-08-14 08:40:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|108
1692002700000|2023-08-14 08:45:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|77
1692003000000|2023-08-14 08:50:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|108
1692003300000|2023-08-14 08:55:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|194
1692003600000|2023-08-14 09:00:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|109
1692003900000|2023-08-14 09:05:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|79
1692004200000|2023-08-14 09:10:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|180
1692004500000|2023-08-14 09:15:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|34
1692004800000|2023-08-14 09:20:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|63
1692005100000|2023-08-14 09:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|138
1692005400000|2023-08-14 09:30:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|60
1692005700000|2023-08-14 09:35:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|13
1692006000000|2023-08-14 09:40:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|70
1692006300000|2023-08-14 09:45:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|100
1692006600000|2023-08-14 09:50:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|54
1692006900000|2023-08-14 09:55:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|38
1692007200000|2023-08-14 10:00:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|146
1692007500000|2023-08-14 10:05:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|107
1692007800000|2023-08-14 10:10:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|313
1692008100000|2023-08-14 10:15:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|108
1692008400000|2023-08-14 10:20:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|80
1692008700000|2023-08-14 10:25:00|12695.8|12691.8|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|184
1692009000000|2023-08-14 10:30:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|37
1692009300000|2023-08-14 10:35:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|77
1692009600000|2023-08-14 10:40:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|53
1692009900000|2023-08-14 10:45:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|116
1692010200000|2023-08-14 10:50:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|78
1692010500000|2023-08-14 10:55:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|173
1692010800000|2023-08-14 11:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|177
1692011100000|2023-08-14 11:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|306
1692011400000|2023-08-14 11:10:00|||||||||25
1692011700000|2023-08-14 11:15:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|42
1692012000000|2023-08-14 11:20:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|87
1692012300000|2023-08-14 11:25:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|56
1692012600000|2023-08-14 11:30:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|203
1692012900000|2023-08-14 11:35:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|261
1692013200000|2023-08-14 11:40:00|12695.8|12691.8|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|158
1692013500000|2023-08-14 11:45:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|250
1692013800000|2023-08-14 11:50:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|279
1692014100000|2023-08-14 11:55:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|90
1692014400000|2023-08-14 12:00:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|386
1692014700000|2023-08-14 12:05:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12669.2|12665.2|964
1692015000000|2023-08-14 12:10:00|12677|12673|12681.7|12677.7|12687.9|12683.9|12672.3|12668.3|621
1692015300000|2023-08-14 12:15:00|12683.3|12679.3|12666.1|12662.1|12684.8|12680.8|12662.9|12658.9|854
1692015600000|2023-08-14 12:20:00|12662.9|12658.9|12672.3|12668.3|12687.9|12683.9|12662.9|12658.9|1139
1692015900000|2023-08-14 12:25:00|12675.4|12671.4|12656.7|12652.7|12681.7|12677.7|12650.4|12646.4|667
1692016200000|2023-08-14 12:30:00|12658.3|12654.3|12659.8|12655.8|12669.2|12665.2|12653.6|12649.6|638
1692016500000|2023-08-14 12:35:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|765
1692016800000|2023-08-14 12:40:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|510
1692017100000|2023-08-14 12:45:00|12666.1|12662.1|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|673
1692017400000|2023-08-14 12:50:00|12653.6|12649.6|12662.9|12658.9|12672.3|12668.3|12653.6|12649.6|1102
1692017700000|2023-08-14 12:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|706
1692018000000|2023-08-14 13:00:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|365
1692018300000|2023-08-14 13:05:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12634.8|12630.8|987
1692018600000|2023-08-14 13:10:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|438
1692018900000|2023-08-14 13:15:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|902
1692019200000|2023-08-14 13:20:00|12637.9|12633.9|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|507
1692019500000|2023-08-14 13:25:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|484
1692019800000|2023-08-14 13:30:00|12650.4|12646.4|12631.7|12627.7|12653.6|12649.6|12628.6|12624.6|1366
1692020100000|2023-08-14 13:35:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12619.2|12615.2|877
1692020400000|2023-08-14 13:40:00|12625.4|12621.4|12637.9|12633.9|12637.9|12633.9|12619.2|12615.2|990
1692020700000|2023-08-14 13:45:00|12641.1|12637.1|12609.8|12605.8|12644.2|12640.2|12603.6|12599.6|1900
1692021000000|2023-08-14 13:50:00|12612.9|12608.9|12619.2|12615.2|12625.4|12621.4|12609.8|12605.8|389
1692021300000|2023-08-14 13:55:00|12616.1|12612.1|12609.8|12605.8|12625.4|12621.4|12609.8|12605.8|1178
1692021600000|2023-08-14 14:00:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|663
1692021900000|2023-08-14 14:05:00|12617.6|12613.6|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|671
1692022200000|2023-08-14 14:10:00|12622.3|12618.3|12634.8|12630.8|12637.9|12633.9|12619.2|12615.2|1251
1692022500000|2023-08-14 14:15:00|12637.9|12633.9|12647.3|12643.3|12653.6|12649.6|12634.8|12630.8|982
1692022800000|2023-08-14 14:20:00|12645.8|12641.8|12628.6|12624.6|12650.4|12646.4|12625.4|12621.4|1000
1692023100000|2023-08-14 14:25:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|708
1692023400000|2023-08-14 14:30:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12634.8|12630.8|614
1692023700000|2023-08-14 14:35:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|654
1692024000000|2023-08-14 14:40:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|300
1692024300000|2023-08-14 14:45:00|12658.3|12654.3|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|598
1692024600000|2023-08-14 14:50:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|513
1692024900000|2023-08-14 14:55:00|12672.3|12668.3|12656.7|12652.7|12672.3|12668.3|12653.6|12649.6|652
1692025200000|2023-08-14 15:00:00|12653.6|12649.6|12659.8|12655.8|12672.3|12668.3|12653.6|12649.6|1023
1692025500000|2023-08-14 15:05:00|12662.9|12658.9|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|651
1692025800000|2023-08-14 15:10:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|632
1692026100000|2023-08-14 15:15:00|12677|12673|12681.7|12677.7|12694.2|12690.2|12675.4|12671.4|875
1692026400000|2023-08-14 15:20:00|12684.8|12680.8|12700.4|12696.4|12703.6|12699.6|12681.7|12677.7|1661
1692026700000|2023-08-14 15:25:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|651
1692027000000|2023-08-14 15:30:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|360
1692027300000|2023-08-14 15:35:00|12681.7|12677.7|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|441
1692027600000|2023-08-14 15:40:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|376
1692027900000|2023-08-14 15:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|553
1692028200000|2023-08-14 15:50:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|659
1692028500000|2023-08-14 15:55:00|12698.9|12694.9|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|515
1692028800000|2023-08-14 16:00:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|417
1692029100000|2023-08-14 16:05:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|490
1692029400000|2023-08-14 16:10:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|484
1692029700000|2023-08-14 16:15:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|766
1692030000000|2023-08-14 16:20:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|354
1692030300000|2023-08-14 16:25:00|12719.2|12715.2|12734.8|12730.8|12737.9|12733.9|12719.2|12715.2|634
1692030600000|2023-08-14 16:30:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|900
1692030900000|2023-08-14 16:35:00|12731.7|12727.7|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|357
1692031200000|2023-08-14 16:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|696
1692031500000|2023-08-14 16:45:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|406
1692031800000|2023-08-14 16:50:00|12722.3|12718.3|12709.8|12705.8|12728.6|12724.6|12709.8|12705.8|577
1692032100000|2023-08-14 16:55:00|12706.7|12702.7|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|411
1692032400000|2023-08-14 17:00:00|12698.9|12694.9|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|750
1692032700000|2023-08-14 17:05:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|509
1692033000000|2023-08-14 17:10:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|255
1692033300000|2023-08-14 17:15:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|309
1692033600000|2023-08-14 17:20:00|12692.6|12688.6|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|526
1692033900000|2023-08-14 17:25:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|198
1692034200000|2023-08-14 17:30:00|12700.4|12696.4|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|281
1692034500000|2023-08-14 17:35:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|308
1692034800000|2023-08-14 17:40:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|460
1692035100000|2023-08-14 17:45:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|359
1692035400000|2023-08-14 17:50:00|12686.4|12682.4|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|768
1692035700000|2023-08-14 17:55:00|12675.4|12671.4|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|390
1692036000000|2023-08-14 18:00:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12669.2|12665.2|921
1692036300000|2023-08-14 18:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|558
1692036600000|2023-08-14 18:10:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|520
1692036900000|2023-08-14 18:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|566
1692037200000|2023-08-14 18:20:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|355
1692037500000|2023-08-14 18:25:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|137
1692037800000|2023-08-14 18:30:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|760
1692038100000|2023-08-14 18:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|441
1692038400000|2023-08-14 18:40:00|12669.2|12665.2|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|423
1692038700000|2023-08-14 18:45:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|462
1692039000000|2023-08-14 18:50:00|12653.6|12649.6|12659.8|12655.8|12669.2|12665.2|12653.6|12649.6|1303
1692039300000|2023-08-14 18:55:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|1212
1692039600000|2023-08-14 19:00:00|12658.3|12654.3|12653.6|12649.6|12658.3|12654.3|12650.4|12646.4|893
1692039900000|2023-08-14 19:05:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|408
1692040200000|2023-08-14 19:10:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|325
1692040500000|2023-08-14 19:15:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|491
1692040800000|2023-08-14 19:20:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|279
1692041100000|2023-08-14 19:25:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|240
1692041400000|2023-08-14 19:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|339
1692041700000|2023-08-14 19:35:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|286
1692042000000|2023-08-14 19:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|230
1692042300000|2023-08-14 19:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|957
1692042600000|2023-08-14 19:50:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|698
1692042900000|2023-08-14 19:55:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|1710
1692043200000|2023-08-14 20:00:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|1590
1692043500000|2023-08-14 20:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|618
1692043800000|2023-08-14 20:10:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|426
1692044100000|2023-08-14 20:15:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|548
1692044400000|2023-08-14 20:20:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|616
1692044700000|2023-08-14 20:25:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|283
1692045000000|2023-08-14 20:30:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|357
1692045300000|2023-08-14 20:35:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|117
1692045600000|2023-08-14 20:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|351
1692045900000|2023-08-14 20:45:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|685
1692046200000|2023-08-14 20:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|378
1692046500000|2023-08-14 20:55:00|12630.1|12626.1|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|344
1692050400000|2023-08-14 22:00:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|108
1692051000000|2023-08-14 22:10:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|32
1692051300000|2023-08-14 22:15:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|9
1692051600000|2023-08-14 22:20:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|40
1692051900000|2023-08-14 22:25:00|12639.5|12635.5|12639.5|12635.5|12641.1|12637.1|12637.9|12633.9|21
1692052200000|2023-08-14 22:30:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|52
1692052500000|2023-08-14 22:35:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|48
1692052800000|2023-08-14 22:40:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|53
1692053100000|2023-08-14 22:45:00|||||||||3
1692053400000|2023-08-14 22:50:00|||||||||2
1692053700000|2023-08-14 22:55:00|||||||||2
1692054000000|2023-08-14 23:00:00|||||||||21
1692054300000|2023-08-14 23:05:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|21
1692054600000|2023-08-14 23:10:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|6
1692054900000|2023-08-14 23:15:00|||||||||11
1692055200000|2023-08-14 23:20:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|12
1692055800000|2023-08-14 23:30:00|||||||||53
1692056100000|2023-08-14 23:35:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|25
1692056400000|2023-08-14 23:40:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|11
1692056700000|2023-08-14 23:45:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|60
1692057000000|2023-08-14 23:50:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|110
1692057300000|2023-08-14 23:55:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|120
1692057600000|2023-08-15 00:00:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|37
1692057900000|2023-08-15 00:05:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|106
1692058200000|2023-08-15 00:10:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|25
1692058500000|2023-08-15 00:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|56
1692058800000|2023-08-15 00:20:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|28
1692059100000|2023-08-15 00:25:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|18
1692059400000|2023-08-15 00:30:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|101
1692059700000|2023-08-15 00:35:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|65
1692060000000|2023-08-15 00:40:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|55
1692060300000|2023-08-15 00:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|123
1692060600000|2023-08-15 00:50:00|||||||||3
1692060900000|2023-08-15 00:55:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|72
1692061200000|2023-08-15 01:00:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|194
1692061500000|2023-08-15 01:05:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|54
1692061800000|2023-08-15 01:10:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|127
1692062100000|2023-08-15 01:15:00|||||||||52
1692062400000|2023-08-15 01:20:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|149
1692062700000|2023-08-15 01:25:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|142
1692063000000|2023-08-15 01:30:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|115
1692063300000|2023-08-15 01:35:00|12645.8|12641.8|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|78
1692063600000|2023-08-15 01:40:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|24
1692063900000|2023-08-15 01:45:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|23
1692064200000|2023-08-15 01:50:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|146
1692064500000|2023-08-15 01:55:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|105
1692064800000|2023-08-15 02:00:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|140
1692065100000|2023-08-15 02:05:00|12644.2|12640.2|12645.8|12641.8|12647.3|12643.3|12644.2|12640.2|95
1692065400000|2023-08-15 02:10:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|74
1692065700000|2023-08-15 02:15:00|12639.5|12635.5|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|84
1692066000000|2023-08-15 02:20:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|45
1692066300000|2023-08-15 02:25:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|44
1692066600000|2023-08-15 02:30:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|38
1692066900000|2023-08-15 02:35:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|44
1692067200000|2023-08-15 02:40:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|74
1692067500000|2023-08-15 02:45:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|141
1692067800000|2023-08-15 02:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|141
1692068100000|2023-08-15 02:55:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|52
1692068400000|2023-08-15 03:00:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|50
1692068700000|2023-08-15 03:05:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|48
1692069000000|2023-08-15 03:10:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|89
1692069300000|2023-08-15 03:15:00|||||||||33
1692069600000|2023-08-15 03:20:00|||||||||13
1692069900000|2023-08-15 03:25:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|11
1692070200000|2023-08-15 03:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|50
1692070500000|2023-08-15 03:35:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|99
1692070800000|2023-08-15 03:40:00|||||||||7
1692071100000|2023-08-15 03:45:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|69
1692071400000|2023-08-15 03:50:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|51
1692071700000|2023-08-15 03:55:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|27
1692072000000|2023-08-15 04:00:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|49
1692072300000|2023-08-15 04:05:00|||||||||10
1692072600000|2023-08-15 04:10:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12
1692072900000|2023-08-15 04:15:00|||||||||25
1692073200000|2023-08-15 04:20:00|||||||||6
1692073500000|2023-08-15 04:25:00|||||||||9
1692073800000|2023-08-15 04:30:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|25
1692074100000|2023-08-15 04:35:00|||||||||13
1692074400000|2023-08-15 04:40:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|318
1692074700000|2023-08-15 04:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|22
1692075000000|2023-08-15 04:50:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|48
1692075300000|2023-08-15 04:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|48
1692075600000|2023-08-15 05:00:00|||||||||9
1692075900000|2023-08-15 05:05:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|71
1692076200000|2023-08-15 05:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|10
1692076500000|2023-08-15 05:15:00|||||||||19
1692076800000|2023-08-15 05:20:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|73
1692077100000|2023-08-15 05:25:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|91
1692077400000|2023-08-15 05:30:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|23
1692077700000|2023-08-15 05:35:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|73
1692078000000|2023-08-15 05:40:00|12620.8|12616.8|12619.2|12615.2|12620.8|12616.8|12619.2|12615.2|38
1692078300000|2023-08-15 05:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|46
1692078600000|2023-08-15 05:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|58
1692078900000|2023-08-15 05:55:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|80
1692079200000|2023-08-15 06:00:00|12619.2|12615.2|12600.4|12596.4|12619.2|12615.2|12600.4|12596.4|486
1692079500000|2023-08-15 06:05:00|12598.9|12594.9|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|271
1692079800000|2023-08-15 06:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|274
1692080100000|2023-08-15 06:15:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|139
1692080400000|2023-08-15 06:20:00|12597.3|12593.3|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|348
1692080700000|2023-08-15 06:25:00|12611.4|12607.4|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|136
1692081000000|2023-08-15 06:30:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|131
1692081300000|2023-08-15 06:35:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|425
1692081600000|2023-08-15 06:40:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|79
1692081900000|2023-08-15 06:45:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|49
1692082200000|2023-08-15 06:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|78
1692082500000|2023-08-15 06:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|144
1692082800000|2023-08-15 07:00:00|12606.7|12602.7|12594.2|12590.2|12609.8|12605.8|12594.2|12590.2|311
1692083100000|2023-08-15 07:05:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|190
1692083400000|2023-08-15 07:10:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|145
1692083700000|2023-08-15 07:15:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|291
1692084000000|2023-08-15 07:20:00|12602|12598|12591.1|12587.1|12606.7|12602.7|12591.1|12587.1|312
1692084300000|2023-08-15 07:25:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12583.3|12579.3|339
1692084600000|2023-08-15 07:30:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|270
1692084900000|2023-08-15 07:35:00|12587.9|12583.9|12584.8|12580.8|12589.5|12585.5|12583.3|12579.3|152
1692085200000|2023-08-15 07:40:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|153
1692085500000|2023-08-15 07:45:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|385
1692085800000|2023-08-15 07:50:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|277
1692086100000|2023-08-15 07:55:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|239
1692086400000|2023-08-15 08:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|416
1692086700000|2023-08-15 08:05:00|12569.2|12565.2|12572.3|12568.3|12573.9|12569.9|12566.1|12562.1|1232
1692087000000|2023-08-15 08:10:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|596
1692087300000|2023-08-15 08:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|213
1692087600000|2023-08-15 08:20:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|271
1692087900000|2023-08-15 08:25:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|95
1692088200000|2023-08-15 08:30:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|130
1692088500000|2023-08-15 08:35:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|180
1692088800000|2023-08-15 08:40:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|36
1692089100000|2023-08-15 08:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|210
1692089400000|2023-08-15 08:50:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|284
1692089700000|2023-08-15 08:55:00|12578.6|12574.6|12581.7|12577.7|12583.3|12579.3|12575.4|12571.4|392
1692090000000|2023-08-15 09:00:00|12584.8|12580.8|12578.6|12574.6|12586.4|12582.4|12575.4|12571.4|265
1692090300000|2023-08-15 09:05:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|443
1692090600000|2023-08-15 09:10:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|159
1692090900000|2023-08-15 09:15:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|143
1692091200000|2023-08-15 09:20:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|144
1692091500000|2023-08-15 09:25:00|12577|12573|12584.8|12580.8|12584.8|12580.8|12577|12573|313
1692091800000|2023-08-15 09:30:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|247
1692092100000|2023-08-15 09:35:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|155
1692092400000|2023-08-15 09:40:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|205
1692092700000|2023-08-15 09:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|158
1692093000000|2023-08-15 09:50:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|106
1692093300000|2023-08-15 09:55:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|164
1692093600000|2023-08-15 10:00:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|143
1692093900000|2023-08-15 10:05:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|155
1692094200000|2023-08-15 10:10:00|12558.3|12554.3|12553.6|12549.6|12558.3|12554.3|12550.4|12546.4|686
1692094500000|2023-08-15 10:15:00|12552|12548|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|189
1692094800000|2023-08-15 10:20:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|198
1692095100000|2023-08-15 10:25:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|407
1692095400000|2023-08-15 10:30:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|212
1692095700000|2023-08-15 10:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|262
1692096000000|2023-08-15 10:40:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|309
1692096300000|2023-08-15 10:45:00|12558.3|12554.3|12555.1|12551.1|12559.8|12555.8|12550.4|12546.4|224
1692096600000|2023-08-15 10:50:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12552|12548|115
1692096900000|2023-08-15 10:55:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|172
1692097200000|2023-08-15 11:00:00|12559.8|12555.8|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|324
1692097500000|2023-08-15 11:05:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|89
1692097800000|2023-08-15 11:10:00|12570.8|12566.8|12559.8|12555.8|12572.3|12568.3|12559.8|12555.8|110
1692098100000|2023-08-15 11:15:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|113
1692098400000|2023-08-15 11:20:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|341
1692098700000|2023-08-15 11:25:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|191
1692099000000|2023-08-15 11:30:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|99
1692099300000|2023-08-15 11:35:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|101
1692099600000|2023-08-15 11:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|199
1692099900000|2023-08-15 11:45:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|189
1692100200000|2023-08-15 11:50:00|12553.6|12549.6|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|925
1692100500000|2023-08-15 11:55:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|424
1692100800000|2023-08-15 12:00:00|12556.7|12552.7|12559.8|12555.8|12569.2|12565.2|12553.6|12549.6|605
1692101100000|2023-08-15 12:05:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|562
1692101400000|2023-08-15 12:10:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|370
1692101700000|2023-08-15 12:15:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|554
1692102000000|2023-08-15 12:20:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12534.8|12530.8|949
1692102300000|2023-08-15 12:25:00|12550.4|12546.4|12559.8|12555.8|12561.4|12557.4|12550.4|12546.4|2499
1692102600000|2023-08-15 12:30:00|12564.5|12560.5|12550.4|12546.4|12564.5|12560.5|12491.1|12487.1|4693
1692102900000|2023-08-15 12:35:00|12547.3|12543.3|12553.6|12549.6|12575.4|12571.4|12544.2|12540.2|2714
1692103200000|2023-08-15 12:40:00|12552|12548|12569.2|12565.2|12578.6|12574.6|12550.4|12546.4|1300
1692103500000|2023-08-15 12:45:00|12570.8|12566.8|12578.6|12574.6|12591.1|12587.1|12570.8|12566.8|1659
1692103800000|2023-08-15 12:50:00|12581.7|12577.7|12562.9|12558.9|12581.7|12577.7|12562.9|12558.9|1407
1692104100000|2023-08-15 12:55:00|12569.2|12565.2|12569.2|12565.2|12591.1|12587.1|12562.9|12558.9|1492
1692104400000|2023-08-15 13:00:00|12572.3|12568.3|12591.1|12587.1|12594.2|12590.2|12569.2|12565.2|1136
1692104700000|2023-08-15 13:05:00|12587.9|12583.9|12609.8|12605.8|12609.8|12605.8|12587.9|12583.9|1237
1692105000000|2023-08-15 13:10:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|1102
1692105300000|2023-08-15 13:15:00|12611.4|12607.4|12628.6|12624.6|12637.9|12633.9|12603.6|12599.6|1602
1692105600000|2023-08-15 13:20:00|12625.4|12621.4|12603.6|12599.6|12628.6|12624.6|12597.3|12593.3|1097
1692105900000|2023-08-15 13:25:00|12600.4|12596.4|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|1431
1692106200000|2023-08-15 13:30:00|12594.2|12590.2|12575.4|12571.4|12597.3|12593.3|12572.3|12568.3|1420
1692106500000|2023-08-15 13:35:00|12572.3|12568.3|12587.9|12583.9|12603.6|12599.6|12569.2|12565.2|1753
1692106800000|2023-08-15 13:40:00|12586.4|12582.4|12609.8|12605.8|12609.8|12605.8|12575.4|12571.4|1110
1692107100000|2023-08-15 13:45:00|12606.7|12602.7|12606.7|12602.7|12608.3|12604.3|12591.1|12587.1|594
1692107400000|2023-08-15 13:50:00|12608.3|12604.3|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1523
1692107700000|2023-08-15 13:55:00|12612.9|12608.9|12606.7|12602.7|12622.3|12618.3|12594.2|12590.2|1786
1692108000000|2023-08-15 14:00:00|12605.1|12601.1|12600.4|12596.4|12606.7|12602.7|12587.9|12583.9|1439
1692108300000|2023-08-15 14:05:00|12603.6|12599.6|12623.9|12619.9|12631.7|12627.7|12603.6|12599.6|1326
1692108600000|2023-08-15 14:10:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12606.7|12602.7|8355
1692108900000|2023-08-15 14:15:00|12622.3|12618.3|12600.4|12596.4|12622.3|12618.3|12600.4|12596.4|1763
1692109200000|2023-08-15 14:20:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|897
1692109500000|2023-08-15 14:25:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|1300
1692109800000|2023-08-15 14:30:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12603.6|12599.6|913
1692110100000|2023-08-15 14:35:00|12609.8|12605.8|12634.8|12630.8|12634.8|12630.8|12609.8|12605.8|662
1692110400000|2023-08-15 14:40:00|12631.7|12627.7|12606.7|12602.7|12631.7|12627.7|12606.7|12602.7|1100
1692110700000|2023-08-15 14:45:00|12609.8|12605.8|12625.4|12621.4|12625.4|12621.4|12609.8|12605.8|893
1692111000000|2023-08-15 14:50:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|1081
1692111300000|2023-08-15 14:55:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1304
1692111600000|2023-08-15 15:00:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|1747
1692111900000|2023-08-15 15:05:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|900
1692112200000|2023-08-15 15:10:00|12600.4|12596.4|12609.8|12605.8|12616.1|12612.1|12597.3|12593.3|2659
1692112500000|2023-08-15 15:15:00|12606.7|12602.7|12603.6|12599.6|12619.2|12615.2|12600.4|12596.4|1205
1692112800000|2023-08-15 15:20:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|806
1692113100000|2023-08-15 15:25:00|12603.6|12599.6|12622.3|12618.3|12625.4|12621.4|12603.6|12599.6|1268
1692113400000|2023-08-15 15:30:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|592
1692113700000|2023-08-15 15:35:00|12625.4|12621.4|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|886
1692114000000|2023-08-15 15:40:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|450
1692114300000|2023-08-15 15:45:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|381
1692114600000|2023-08-15 15:50:00|12628.6|12624.6|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|940
1692114900000|2023-08-15 15:55:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|669
1692115200000|2023-08-15 16:00:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|566
1692115500000|2023-08-15 16:05:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|1158
1692115800000|2023-08-15 16:10:00|12630.1|12626.1|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|489
1692116100000|2023-08-15 16:15:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|1007
1692116400000|2023-08-15 16:20:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12616.1|12612.1|965
1692116700000|2023-08-15 16:25:00|12625.4|12621.4|12612.9|12608.9|12628.6|12624.6|12612.9|12608.9|969
1692117000000|2023-08-15 16:30:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|966
1692117300000|2023-08-15 16:35:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|624
1692117600000|2023-08-15 16:40:00|12612.9|12608.9|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|418
1692117900000|2023-08-15 16:45:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|499
1692118200000|2023-08-15 16:50:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|905
1692118500000|2023-08-15 16:55:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|195
1692118800000|2023-08-15 17:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|270
1692119100000|2023-08-15 17:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|205
1692119400000|2023-08-15 17:10:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|222
1692119700000|2023-08-15 17:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|120
1692120000000|2023-08-15 17:20:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12606.7|12602.7|911
1692120300000|2023-08-15 17:25:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|268
1692120600000|2023-08-15 17:30:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|376
1692120900000|2023-08-15 17:35:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|490
1692121200000|2023-08-15 17:40:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|740
1692121500000|2023-08-15 17:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|526
1692121800000|2023-08-15 17:50:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|607
1692122100000|2023-08-15 17:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|526
1692122400000|2023-08-15 18:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|470
1692122700000|2023-08-15 18:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|272
1692123000000|2023-08-15 18:10:00|12612.9|12608.9|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|250
1692123300000|2023-08-15 18:15:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|223
1692123600000|2023-08-15 18:20:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|201
1692123900000|2023-08-15 18:25:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|301
1692124200000|2023-08-15 18:30:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12598.9|12594.9|532
1692124500000|2023-08-15 18:35:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|335
1692124800000|2023-08-15 18:40:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|95
1692125100000|2023-08-15 18:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|358
1692125400000|2023-08-15 18:50:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|616
1692125700000|2023-08-15 18:55:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|895
1692126000000|2023-08-15 19:00:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|631
1692126300000|2023-08-15 19:05:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|985
1692126600000|2023-08-15 19:10:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|624
1692126900000|2023-08-15 19:15:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|130
1692127200000|2023-08-15 19:20:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|1128
1692127500000|2023-08-15 19:25:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|4114
1692127800000|2023-08-15 19:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|344
1692128100000|2023-08-15 19:35:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|597
1692128400000|2023-08-15 19:40:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|524
1692128700000|2023-08-15 19:45:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|994
1692129000000|2023-08-15 19:50:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|1173
1692129300000|2023-08-15 19:55:00|12566.1|12562.1|12566.1|12562.1|12575.4|12571.4|12564.5|12560.5|1965
1692129600000|2023-08-15 20:00:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1033
1692129900000|2023-08-15 20:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|295
1692130200000|2023-08-15 20:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|243
1692130500000|2023-08-15 20:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12570.8|12566.8|464
1692130800000|2023-08-15 20:20:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|242
1692131100000|2023-08-15 20:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|320
1692131400000|2023-08-15 20:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|126
1692131700000|2023-08-15 20:35:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|293
1692132000000|2023-08-15 20:40:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|183
1692132300000|2023-08-15 20:45:00|12573.9|12569.9|12578.6|12574.6|12581.7|12577.7|12573.9|12569.9|291
1692132600000|2023-08-15 20:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|500
1692132900000|2023-08-15 20:55:00|12580.1|12576.1|12581.7|12577.7|12583.3|12579.3|12578.6|12574.6|327
1692136800000|2023-08-15 22:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12586.4|12582.4|44
1692137100000|2023-08-15 22:05:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12586.4|12582.4|8
1692137400000|2023-08-15 22:10:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|64
1692137700000|2023-08-15 22:15:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|7
1692138000000|2023-08-15 22:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|51
1692138300000|2023-08-15 22:25:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|18
1692138600000|2023-08-15 22:30:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|21
1692138900000|2023-08-15 22:35:00|12589.5|12585.5|12581.7|12577.7|12589.5|12585.5|12581.7|12577.7|55
1692139200000|2023-08-15 22:40:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|36
1692139500000|2023-08-15 22:45:00|||||||||2
1692139800000|2023-08-15 22:50:00|||||||||7
1692140100000|2023-08-15 22:55:00|||||||||1
1692140400000|2023-08-15 23:00:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|10
1692140700000|2023-08-15 23:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|47
1692141300000|2023-08-15 23:15:00|||||||||27
1692141600000|2023-08-15 23:20:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|69
1692141900000|2023-08-15 23:25:00|||||||||24
1692142200000|2023-08-15 23:30:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|59
1692142500000|2023-08-15 23:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|36
1692142800000|2023-08-15 23:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|19
1692143100000|2023-08-15 23:45:00|||||||||5
1692143400000|2023-08-15 23:50:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|56
1692143700000|2023-08-15 23:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|42
1692144000000|2023-08-16 00:00:00|12589.5|12585.5|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|77
1692144300000|2023-08-16 00:05:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|103
1692144600000|2023-08-16 00:10:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|98
1692144900000|2023-08-16 00:15:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|49
1692145200000|2023-08-16 00:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|61
1692145500000|2023-08-16 00:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|21
1692145800000|2023-08-16 00:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|27
1692146100000|2023-08-16 00:35:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|34
1692146400000|2023-08-16 00:40:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|181
1692146700000|2023-08-16 00:45:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|370
1692147000000|2023-08-16 00:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|80
1692147300000|2023-08-16 00:55:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|159
1692147600000|2023-08-16 01:00:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|114
1692147900000|2023-08-16 01:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|66
1692148200000|2023-08-16 01:10:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|31
1692148500000|2023-08-16 01:15:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|222
1692148800000|2023-08-16 01:20:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|178
1692149100000|2023-08-16 01:25:00|||||||||23
1692149400000|2023-08-16 01:30:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|139
1692149700000|2023-08-16 01:35:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|93
1692150000000|2023-08-16 01:40:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|110
1692150300000|2023-08-16 01:45:00|12595.8|12591.8|12594.2|12590.2|12595.8|12591.8|12594.2|12590.2|46
1692150600000|2023-08-16 01:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|19
1692150900000|2023-08-16 01:55:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|55
1692151200000|2023-08-16 02:00:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|141
1692151500000|2023-08-16 02:05:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|155
1692151800000|2023-08-16 02:10:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|161
1692152100000|2023-08-16 02:15:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|288
1692152400000|2023-08-16 02:20:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|42
1692152700000|2023-08-16 02:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|62
1692153000000|2023-08-16 02:30:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|106
1692153300000|2023-08-16 02:35:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|48
1692153600000|2023-08-16 02:40:00|||||||||8
1692153900000|2023-08-16 02:45:00|||||||||14
1692154200000|2023-08-16 02:50:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|76
1692154500000|2023-08-16 02:55:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|27
1692154800000|2023-08-16 03:00:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|24
1692155100000|2023-08-16 03:05:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|16
1692155400000|2023-08-16 03:10:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|63
1692155700000|2023-08-16 03:15:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|70
1692156000000|2023-08-16 03:20:00|||||||||7
1692156300000|2023-08-16 03:25:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|13
1692156600000|2023-08-16 03:30:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|33
1692156900000|2023-08-16 03:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|43
1692157200000|2023-08-16 03:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|59
1692157500000|2023-08-16 03:45:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|70
1692157800000|2023-08-16 03:50:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|35
1692158100000|2023-08-16 03:55:00|||||||||18
1692158400000|2023-08-16 04:00:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|50
1692158700000|2023-08-16 04:05:00|||||||||15
1692159000000|2023-08-16 04:10:00|12586.4|12582.4|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|63
1692159300000|2023-08-16 04:15:00|||||||||19
1692159600000|2023-08-16 04:20:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|45
1692159900000|2023-08-16 04:25:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|53
1692160200000|2023-08-16 04:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|52
1692160500000|2023-08-16 04:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|53
1692160800000|2023-08-16 04:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|44
1692161100000|2023-08-16 04:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|80
1692161400000|2023-08-16 04:50:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|42
1692161700000|2023-08-16 04:55:00|||||||||20
1692162000000|2023-08-16 05:00:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|52
1692162300000|2023-08-16 05:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|129
1692162600000|2023-08-16 05:10:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|65
1692162900000|2023-08-16 05:15:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|29
1692163200000|2023-08-16 05:20:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|72
1692163500000|2023-08-16 05:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|170
1692163800000|2023-08-16 05:30:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|62
1692164100000|2023-08-16 05:35:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|85
1692164400000|2023-08-16 05:40:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|182
1692164700000|2023-08-16 05:45:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|18
1692165000000|2023-08-16 05:50:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|153
1692165300000|2023-08-16 05:55:00|12594.2|12590.2|12598.9|12594.9|12600.4|12596.4|12594.2|12590.2|70
1692165600000|2023-08-16 06:00:00|12597.3|12593.3|12597.3|12593.3|12612.9|12608.9|12591.1|12587.1|503
1692165900000|2023-08-16 06:05:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|153
1692166200000|2023-08-16 06:10:00|12603.6|12599.6|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|312
1692166500000|2023-08-16 06:15:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|82
1692166800000|2023-08-16 06:20:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|197
1692167100000|2023-08-16 06:25:00|12594.2|12590.2|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|203
1692167400000|2023-08-16 06:30:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|140
1692167700000|2023-08-16 06:35:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|124
1692168000000|2023-08-16 06:40:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|168
1692168300000|2023-08-16 06:45:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|196
1692168600000|2023-08-16 06:50:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|190
1692168900000|2023-08-16 06:55:00|12614.5|12610.5|12609.8|12605.8|12614.5|12610.5|12609.8|12605.8|135
1692169200000|2023-08-16 07:00:00|12606.7|12602.7|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|265
1692169500000|2023-08-16 07:05:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|176
1692169800000|2023-08-16 07:10:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|256
1692170100000|2023-08-16 07:15:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|276
1692170400000|2023-08-16 07:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|239
1692170700000|2023-08-16 07:25:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|252
1692171000000|2023-08-16 07:30:00|12591.1|12587.1|12597.3|12593.3|12600.4|12596.4|12587.9|12583.9|146
1692171300000|2023-08-16 07:35:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|154
1692171600000|2023-08-16 07:40:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|82
1692171900000|2023-08-16 07:45:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|131
1692172200000|2023-08-16 07:50:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|108
1692172500000|2023-08-16 07:55:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|146
1692172800000|2023-08-16 08:00:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|197
1692173100000|2023-08-16 08:05:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|236
1692173400000|2023-08-16 08:10:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|166
1692173700000|2023-08-16 08:15:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|157
1692174000000|2023-08-16 08:20:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|363
1692174300000|2023-08-16 08:25:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|153
1692174600000|2023-08-16 08:30:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|180
1692174900000|2023-08-16 08:35:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|197
1692175200000|2023-08-16 08:40:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|72
1692175500000|2023-08-16 08:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|174
1692175800000|2023-08-16 08:50:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|116
1692176100000|2023-08-16 08:55:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|185
1692176400000|2023-08-16 09:00:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|87
1692176700000|2023-08-16 09:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|142
1692177000000|2023-08-16 09:10:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|623
1692177300000|2023-08-16 09:15:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|86
1692177600000|2023-08-16 09:20:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|89
1692177900000|2023-08-16 09:25:00|12592.6|12588.6|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|191
1692178200000|2023-08-16 09:30:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12589.5|12585.5|76
1692178500000|2023-08-16 09:35:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|92
1692178800000|2023-08-16 09:40:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|114
1692179100000|2023-08-16 09:45:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|141
1692179400000|2023-08-16 09:50:00|12594.2|12590.2|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|394
1692179700000|2023-08-16 09:55:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|77
1692180000000|2023-08-16 10:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|131
1692180300000|2023-08-16 10:05:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|160
1692180600000|2023-08-16 10:10:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|83
1692180900000|2023-08-16 10:15:00|12606.7|12602.7|12616.1|12612.1|12622.3|12618.3|12606.7|12602.7|332
1692181200000|2023-08-16 10:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|113
1692181500000|2023-08-16 10:25:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|184
1692181800000|2023-08-16 10:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|114
1692182100000|2023-08-16 10:35:00|||||||||4
1692182400000|2023-08-16 10:40:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|95
1692182700000|2023-08-16 10:45:00|12606.7|12602.7|12598.9|12594.9|12606.7|12602.7|12597.3|12593.3|136
1692183000000|2023-08-16 10:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|437
1692183300000|2023-08-16 10:55:00|12594.2|12590.2|12597.3|12593.3|12598.9|12594.9|12591.1|12587.1|535
1692183600000|2023-08-16 11:00:00|12595.8|12591.8|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|201
1692183900000|2023-08-16 11:05:00|12589.5|12585.5|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|74
1692184200000|2023-08-16 11:10:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|101
1692184500000|2023-08-16 11:15:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|208
1692184800000|2023-08-16 11:20:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|347
1692185100000|2023-08-16 11:25:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|151
1692185400000|2023-08-16 11:30:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|222
1692185700000|2023-08-16 11:35:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|150
1692186000000|2023-08-16 11:40:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12591.1|12587.1|586
1692186300000|2023-08-16 11:45:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|373
1692186600000|2023-08-16 11:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|1568
1692186900000|2023-08-16 11:55:00|12603.6|12599.6|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|276
1692187200000|2023-08-16 12:00:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|263
1692187500000|2023-08-16 12:05:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|622
1692187800000|2023-08-16 12:10:00|12591.1|12587.1|12581.7|12577.7|12597.3|12593.3|12578.6|12574.6|574
1692188100000|2023-08-16 12:15:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|689
1692188400000|2023-08-16 12:20:00|12575.4|12571.4|12544.2|12540.2|12575.4|12571.4|12544.2|12540.2|1110
1692188700000|2023-08-16 12:25:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|627
1692189000000|2023-08-16 12:30:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|743
1692189300000|2023-08-16 12:35:00|12545.8|12541.8|12525.4|12521.4|12553.6|12549.6|12525.4|12521.4|727
1692189600000|2023-08-16 12:40:00|12522.3|12518.3|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|846
1692189900000|2023-08-16 12:45:00|12537.9|12533.9|12550.4|12546.4|12552|12548|12534.8|12530.8|1027
1692190200000|2023-08-16 12:50:00|12553.6|12549.6|12544.2|12540.2|12553.6|12549.6|12534.8|12530.8|1255
1692190500000|2023-08-16 12:55:00|12541.1|12537.1|12525.4|12521.4|12544.2|12540.2|12522.3|12518.3|1497
1692190800000|2023-08-16 13:00:00|12527|12523|12541.1|12537.1|12544.2|12540.2|12525.4|12521.4|575
1692191100000|2023-08-16 13:05:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12527|12523|939
1692191400000|2023-08-16 13:10:00|12537.9|12533.9|12522.3|12518.3|12541.1|12537.1|12522.3|12518.3|950
1692191700000|2023-08-16 13:15:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12506.7|12502.7|1979
1692192000000|2023-08-16 13:20:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12503.6|12499.6|1013
1692192300000|2023-08-16 13:25:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|942
1692192600000|2023-08-16 13:30:00|12519.2|12515.2|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|1559
1692192900000|2023-08-16 13:35:00|12512.9|12508.9|12544.2|12540.2|12550.4|12546.4|12512.9|12508.9|2045
1692193200000|2023-08-16 13:40:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|2039
1692193500000|2023-08-16 13:45:00|12550.4|12546.4|12550.4|12546.4|12562.9|12558.9|12547.3|12543.3|965
1692193800000|2023-08-16 13:50:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12531.7|12527.7|1484
1692194100000|2023-08-16 13:55:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12527|12523|1218
1692194400000|2023-08-16 14:00:00|12525.4|12521.4|12541.1|12537.1|12550.4|12546.4|12522.3|12518.3|1276
1692194700000|2023-08-16 14:05:00|12544.2|12540.2|12553.6|12549.6|12562.9|12558.9|12544.2|12540.2|1709
1692195000000|2023-08-16 14:10:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|779
1692195300000|2023-08-16 14:15:00|12566.1|12562.1|12584.8|12580.8|12587.9|12583.9|12556.7|12552.7|2032
1692195600000|2023-08-16 14:20:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|1092
1692195900000|2023-08-16 14:25:00|12575.4|12571.4|12584.8|12580.8|12587.9|12583.9|12569.2|12565.2|1185
1692196200000|2023-08-16 14:30:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|1160
1692196500000|2023-08-16 14:35:00|12575.4|12571.4|12566.1|12562.1|12578.6|12574.6|12562.9|12558.9|2016
1692196800000|2023-08-16 14:40:00|12569.2|12565.2|12569.2|12565.2|12581.7|12577.7|12567.6|12563.6|1090
1692197100000|2023-08-16 14:45:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|917
1692197400000|2023-08-16 14:50:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|571
1692197700000|2023-08-16 14:55:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|453
1692198000000|2023-08-16 15:00:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12569.2|12565.2|2607
1692198300000|2023-08-16 15:05:00|12586.4|12582.4|12572.3|12568.3|12587.9|12583.9|12572.3|12568.3|790
1692198600000|2023-08-16 15:10:00|12573.9|12569.9|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|4927
1692198900000|2023-08-16 15:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|1089
1692199200000|2023-08-16 15:20:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|888
1692199500000|2023-08-16 15:25:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|5082
1692199800000|2023-08-16 15:30:00|12567.6|12563.6|12562.9|12558.9|12567.6|12563.6|12559.8|12555.8|884
1692200100000|2023-08-16 15:35:00|12566.1|12562.1|12553.6|12549.6|12566.1|12562.1|12553.6|12549.6|675
1692200400000|2023-08-16 15:40:00|12550.4|12546.4|12544.2|12540.2|12556.7|12552.7|12544.2|12540.2|478
1692200700000|2023-08-16 15:45:00|12541.1|12537.1|12534.8|12530.8|12544.2|12540.2|12522.3|12518.3|1204
1692201000000|2023-08-16 15:50:00|12537.9|12533.9|12553.6|12549.6|12553.6|12549.6|12534.8|12530.8|1185
1692201300000|2023-08-16 15:55:00|12556.7|12552.7|12537.9|12533.9|12556.7|12552.7|12534.8|12530.8|1454
1692201600000|2023-08-16 16:00:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|451
1692201900000|2023-08-16 16:05:00|12550.4|12546.4|12534.8|12530.8|12550.4|12546.4|12534.8|12530.8|573
1692202200000|2023-08-16 16:10:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|386
1692202500000|2023-08-16 16:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|620
1692202800000|2023-08-16 16:20:00|12534.8|12530.8|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|833
1692203100000|2023-08-16 16:25:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|513
1692203400000|2023-08-16 16:30:00|12527|12523|12519.2|12515.2|12528.6|12524.6|12516.1|12512.1|633
1692203700000|2023-08-16 16:35:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12512.9|12508.9|729
1692204000000|2023-08-16 16:40:00|12528.6|12524.6|12537.9|12533.9|12541.1|12537.1|12528.6|12524.6|551
1692204300000|2023-08-16 16:45:00|12534.8|12530.8|12525.4|12521.4|12537.9|12533.9|12525.4|12521.4|336
1692204600000|2023-08-16 16:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|540
1692204900000|2023-08-16 16:55:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|440
1692205200000|2023-08-16 17:00:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|731
1692205500000|2023-08-16 17:05:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|616
1692205800000|2023-08-16 17:10:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|1267
1692206100000|2023-08-16 17:15:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|344
1692206400000|2023-08-16 17:20:00|12516.1|12512.1|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|343
1692206700000|2023-08-16 17:25:00|12516.1|12512.1|12509.8|12505.8|12517.6|12513.6|12509.8|12505.8|515
1692207000000|2023-08-16 17:30:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|735
1692207300000|2023-08-16 17:35:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1025
1692207600000|2023-08-16 17:40:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|676
1692207900000|2023-08-16 17:45:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|226
1692208200000|2023-08-16 17:50:00|12514.5|12510.5|12506.7|12502.7|12514.5|12510.5|12503.6|12499.6|917
1692208500000|2023-08-16 17:55:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|592
1692208800000|2023-08-16 18:00:00|12509.8|12505.8|12506.7|12502.7|12519.2|12515.2|12498.9|12494.9|1146
1692209100000|2023-08-16 18:05:00|12509.8|12505.8|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|1075
1692209400000|2023-08-16 18:10:00|12498.9|12494.9|12491.1|12487.1|12509.8|12505.8|12491.1|12487.1|1610
1692209700000|2023-08-16 18:15:00|12494.2|12490.2|12506.7|12502.7|12506.7|12502.7|12491.1|12487.1|624
1692210000000|2023-08-16 18:20:00|12509.8|12505.8|12512.9|12508.9|12522.3|12518.3|12509.8|12505.8|648
1692210300000|2023-08-16 18:25:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|723
1692210600000|2023-08-16 18:30:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|356
1692210900000|2023-08-16 18:35:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|273
1692211200000|2023-08-16 18:40:00|12512.9|12508.9|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|996
1692211500000|2023-08-16 18:45:00|12508.3|12504.3|12494.2|12490.2|12512.9|12508.9|12494.2|12490.2|565
1692211800000|2023-08-16 18:50:00|12491.1|12487.1|12494.2|12490.2|12498.9|12494.9|12491.1|12487.1|840
1692212100000|2023-08-16 18:55:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|1868
1692212400000|2023-08-16 19:00:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|984
1692212700000|2023-08-16 19:05:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|1269
1692213000000|2023-08-16 19:10:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|1225
1692213300000|2023-08-16 19:15:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|772
1692213600000|2023-08-16 19:20:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12456.7|12452.7|1167
1692213900000|2023-08-16 19:25:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|791
1692214200000|2023-08-16 19:30:00|12469.2|12465.2|12484.8|12480.8|12484.8|12480.8|12466.1|12462.1|761
1692214500000|2023-08-16 19:35:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12480.1|12476.1|1039
1692214800000|2023-08-16 19:40:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|875
1692215100000|2023-08-16 19:45:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|513
1692215400000|2023-08-16 19:50:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|809
1692215700000|2023-08-16 19:55:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|2882
1692216000000|2023-08-16 20:00:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|1139
1692216300000|2023-08-16 20:05:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|262
1692216600000|2023-08-16 20:10:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12473.9|12469.9|394
1692216900000|2023-08-16 20:15:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|772
1692217200000|2023-08-16 20:20:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|244
1692217500000|2023-08-16 20:25:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|1251
1692217800000|2023-08-16 20:30:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|502
1692218100000|2023-08-16 20:35:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|219
1692218400000|2023-08-16 20:40:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|528
1692218700000|2023-08-16 20:45:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|351
1692219000000|2023-08-16 20:50:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|492
1692219300000|2023-08-16 20:55:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|303
1692223200000|2023-08-16 22:00:00|12506.7|12502.7|12502|12498|12506.7|12502.7|12500.4|12496.4|86
1692223500000|2023-08-16 22:05:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12502|12498|40
1692223800000|2023-08-16 22:10:00|12511.4|12507.4|12516.1|12512.1|12516.1|12512.1|12511.4|12507.4|80
1692224100000|2023-08-16 22:15:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12508.3|12504.3|72
1692224400000|2023-08-16 22:20:00|12508.3|12504.3|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|75
1692224700000|2023-08-16 22:25:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|19
1692225000000|2023-08-16 22:30:00|12511.4|12507.4|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|8
1692225300000|2023-08-16 22:35:00|12508.3|12504.3|12506.7|12502.7|12508.3|12504.3|12503.6|12499.6|27
1692225600000|2023-08-16 22:40:00|12505.1|12501.1|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|49
1692226200000|2023-08-16 22:50:00|12508.3|12504.3|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|27
1692226500000|2023-08-16 22:55:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|21
1692226800000|2023-08-16 23:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|17
1692227100000|2023-08-16 23:05:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|13
1692227400000|2023-08-16 23:10:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12505.1|12501.1|23
1692227700000|2023-08-16 23:15:00|||||||||6
1692228000000|2023-08-16 23:20:00|||||||||3
1692228300000|2023-08-16 23:25:00|||||||||1
1692228600000|2023-08-16 23:30:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|33
1692228900000|2023-08-16 23:35:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|76
1692229200000|2023-08-16 23:40:00|||||||||4
1692229500000|2023-08-16 23:45:00|||||||||1
1692229800000|2023-08-16 23:50:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|34
1692230100000|2023-08-16 23:55:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|28
1692230400000|2023-08-17 00:00:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12487.9|12483.9|228
1692230700000|2023-08-17 00:05:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|127
1692231000000|2023-08-17 00:10:00|12483.3|12479.3|12491.1|12487.1|12491.1|12487.1|12483.3|12479.3|129
1692231300000|2023-08-17 00:15:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12486.4|12482.4|83
1692231600000|2023-08-17 00:20:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|79
1692231900000|2023-08-17 00:25:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|55
1692232200000|2023-08-17 00:30:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|194
1692232500000|2023-08-17 00:35:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|188
1692232800000|2023-08-17 00:40:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|256
1692233100000|2023-08-17 00:45:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|140
1692233400000|2023-08-17 00:50:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|180
1692233700000|2023-08-17 00:55:00|12455.1|12451.1|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|49
1692234000000|2023-08-17 01:00:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|393
1692234300000|2023-08-17 01:05:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|137
1692234600000|2023-08-17 01:10:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|197
1692234900000|2023-08-17 01:15:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|266
1692235200000|2023-08-17 01:20:00|12455.1|12451.1|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|89
1692235500000|2023-08-17 01:25:00|12455.1|12451.1|12453.6|12449.6|12456.7|12452.7|12452|12448|89
1692235800000|2023-08-17 01:30:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|136
1692236100000|2023-08-17 01:35:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|66
1692236400000|2023-08-17 01:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|155
1692236700000|2023-08-17 01:45:00|12450.4|12446.4|12434.8|12430.8|12450.4|12446.4|12434.8|12430.8|255
1692237000000|2023-08-17 01:50:00|12441.1|12437.1|12431.7|12427.7|12444.2|12440.2|12428.6|12424.6|338
1692237300000|2023-08-17 01:55:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|182
1692237600000|2023-08-17 02:00:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|106
1692237900000|2023-08-17 02:05:00|12439.5|12435.5|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|166
1692238200000|2023-08-17 02:10:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|60
1692238500000|2023-08-17 02:15:00|12442.6|12438.6|12447.3|12443.3|12447.3|12443.3|12442.6|12438.6|78
1692238800000|2023-08-17 02:20:00|12448.9|12444.9|12447.3|12443.3|12448.9|12444.9|12447.3|12443.3|52
1692239100000|2023-08-17 02:25:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|55
1692239400000|2023-08-17 02:30:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|72
1692239700000|2023-08-17 02:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|23
1692240000000|2023-08-17 02:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|78
1692240300000|2023-08-17 02:45:00|12447.3|12443.3|12444.2|12440.2|12448.9|12444.9|12444.2|12440.2|76
1692240600000|2023-08-17 02:50:00|12442.6|12438.6|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|133
1692240900000|2023-08-17 02:55:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|24
1692241200000|2023-08-17 03:00:00|||||||||21
1692241500000|2023-08-17 03:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|16
1692241800000|2023-08-17 03:10:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|49
1692242100000|2023-08-17 03:15:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|117
1692242400000|2023-08-17 03:20:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|143
1692242700000|2023-08-17 03:25:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|196
1692243000000|2023-08-17 03:30:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|102
1692243300000|2023-08-17 03:35:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|199
1692243600000|2023-08-17 03:40:00|12439.5|12435.5|12441.1|12437.1|12441.1|12437.1|12439.5|12435.5|25
1692243900000|2023-08-17 03:45:00|||||||||3
1692244200000|2023-08-17 03:50:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|53
1692244500000|2023-08-17 03:55:00|||||||||9
1692244800000|2023-08-17 04:00:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|68
1692245100000|2023-08-17 04:05:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|93
1692245400000|2023-08-17 04:10:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|83
1692245700000|2023-08-17 04:15:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|81
1692246000000|2023-08-17 04:20:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|69
1692246300000|2023-08-17 04:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|21
1692246600000|2023-08-17 04:30:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|147
1692246900000|2023-08-17 04:35:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12439.5|12435.5|138
1692247200000|2023-08-17 04:40:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|150
1692247500000|2023-08-17 04:45:00|||||||||10
1692247800000|2023-08-17 04:50:00|12439.5|12435.5|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|20
1692248100000|2023-08-17 04:55:00|12437.9|12433.9|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|214
1692248400000|2023-08-17 05:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|216
1692248700000|2023-08-17 05:05:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|21
1692249000000|2023-08-17 05:10:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|23
1692249300000|2023-08-17 05:15:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|171
1692249600000|2023-08-17 05:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|71
1692249900000|2023-08-17 05:25:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|11
1692250200000|2023-08-17 05:30:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|158
1692250500000|2023-08-17 05:35:00|12425.4|12421.4|12402|12398|12425.4|12421.4|12400.4|12396.4|457
1692250800000|2023-08-17 05:40:00|12403.6|12399.6|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|347
1692251100000|2023-08-17 05:45:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|200
1692251400000|2023-08-17 05:50:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|259
1692251700000|2023-08-17 05:55:00|12397.3|12393.3|12398.9|12394.9|12400.4|12396.4|12394.2|12390.2|193
1692252000000|2023-08-17 06:00:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|260
1692252300000|2023-08-17 06:05:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|122
1692252600000|2023-08-17 06:10:00|12395.8|12391.8|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|164
1692252900000|2023-08-17 06:15:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|117
1692253200000|2023-08-17 06:20:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12395.8|12391.8|387
1692253500000|2023-08-17 06:25:00|12402|12398|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|270
1692253800000|2023-08-17 06:30:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|220
1692254100000|2023-08-17 06:35:00|12408.3|12404.3|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|493
1692254400000|2023-08-17 06:40:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|493
1692254700000|2023-08-17 06:45:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|189
1692255000000|2023-08-17 06:50:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|268
1692255300000|2023-08-17 06:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|296
1692255600000|2023-08-17 07:00:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|230
1692255900000|2023-08-17 07:05:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|281
1692256200000|2023-08-17 07:10:00|12411.4|12407.4|12422.3|12418.3|12425.4|12421.4|12409.8|12405.8|346
1692256500000|2023-08-17 07:15:00|12420.8|12416.8|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|230
1692256800000|2023-08-17 07:20:00|12431.7|12427.7|12416.1|12412.1|12431.7|12427.7|12416.1|12412.1|528
1692257100000|2023-08-17 07:25:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|247
1692257400000|2023-08-17 07:30:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|466
1692257700000|2023-08-17 07:35:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|266
1692258000000|2023-08-17 07:40:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|308
1692258300000|2023-08-17 07:45:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|441
1692258600000|2023-08-17 07:50:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|575
1692258900000|2023-08-17 07:55:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|393
1692259200000|2023-08-17 08:00:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|355
1692259500000|2023-08-17 08:05:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|154
1692259800000|2023-08-17 08:10:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|118
1692260100000|2023-08-17 08:15:00|12411.4|12407.4|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|171
1692260400000|2023-08-17 08:20:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|217
1692260700000|2023-08-17 08:25:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|154
1692261000000|2023-08-17 08:30:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|162
1692261300000|2023-08-17 08:35:00|12419.2|12415.2|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|152
1692261600000|2023-08-17 08:40:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|197
1692261900000|2023-08-17 08:45:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|582
1692262200000|2023-08-17 08:50:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|383
1692262500000|2023-08-17 08:55:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|413
1692262800000|2023-08-17 09:00:00|12408.3|12404.3|12406.7|12402.7|12408.3|12404.3|12403.6|12399.6|192
1692263100000|2023-08-17 09:05:00|12403.6|12399.6|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|233
1692263400000|2023-08-17 09:10:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|297
1692263700000|2023-08-17 09:15:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|201
1692264000000|2023-08-17 09:20:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|152
1692264300000|2023-08-17 09:25:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|86
1692264600000|2023-08-17 09:30:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|201
1692264900000|2023-08-17 09:35:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|110
1692265200000|2023-08-17 09:40:00|12402|12398|12400.4|12396.4|12406.7|12402.7|12391.1|12387.1|281
1692265500000|2023-08-17 09:45:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|158
1692265800000|2023-08-17 09:50:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|297
1692266100000|2023-08-17 09:55:00|12394.2|12390.2|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|217
1692266400000|2023-08-17 10:00:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|146
1692266700000|2023-08-17 10:05:00|12397.3|12393.3|12391.1|12387.1|12398.9|12394.9|12391.1|12387.1|478
1692267000000|2023-08-17 10:10:00|12392.6|12388.6|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|138
1692267300000|2023-08-17 10:15:00|12392.6|12388.6|12391.1|12387.1|12392.6|12388.6|12387.9|12383.9|766
1692267600000|2023-08-17 10:20:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|128
1692267900000|2023-08-17 10:25:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|309
1692268200000|2023-08-17 10:30:00|12378.6|12374.6|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|446
1692268500000|2023-08-17 10:35:00|12375.4|12371.4|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|681
1692268800000|2023-08-17 10:40:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|346
1692269100000|2023-08-17 10:45:00|12362.9|12358.9|12359.8|12355.8|12372.3|12368.3|12359.8|12355.8|384
1692269400000|2023-08-17 10:50:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|567
1692269700000|2023-08-17 10:55:00|12366.1|12362.1|12364.5|12360.5|12366.1|12362.1|12359.8|12355.8|274
1692270000000|2023-08-17 11:00:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|452
1692270300000|2023-08-17 11:05:00|12362.9|12358.9|12381.7|12377.7|12381.7|12377.7|12359.8|12355.8|687
1692270600000|2023-08-17 11:10:00|12384.8|12380.8|12362.9|12358.9|12384.8|12380.8|12362.9|12358.9|536
1692270900000|2023-08-17 11:15:00|12366.1|12362.1|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|520
1692271200000|2023-08-17 11:20:00|12373.9|12369.9|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|703
1692271500000|2023-08-17 11:25:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|308
1692271800000|2023-08-17 11:30:00|12372.3|12368.3|12381.7|12377.7|12383.3|12379.3|12366.1|12362.1|807
1692272100000|2023-08-17 11:35:00|12384.8|12380.8|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|408
1692272400000|2023-08-17 11:40:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|724
1692272700000|2023-08-17 11:45:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|590
1692273000000|2023-08-17 11:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|613
1692273300000|2023-08-17 11:55:00|12378.6|12374.6|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|345
1692273600000|2023-08-17 12:00:00|12369.2|12365.2|12381.7|12377.7|12384.8|12380.8|12369.2|12365.2|582
1692273900000|2023-08-17 12:05:00|12384.8|12380.8|12400.4|12396.4|12400.4|12396.4|12381.7|12377.7|752
1692274200000|2023-08-17 12:10:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|559
1692274500000|2023-08-17 12:15:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|852
1692274800000|2023-08-17 12:20:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|1251
1692275100000|2023-08-17 12:25:00|12412.9|12408.9|12408.3|12404.3|12416.1|12412.1|12406.7|12402.7|651
1692275400000|2023-08-17 12:30:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12384.8|12380.8|2201
1692275700000|2023-08-17 12:35:00|12397.3|12393.3|12400.4|12396.4|12416.1|12412.1|12394.2|12390.2|988
1692276000000|2023-08-17 12:40:00|12397.3|12393.3|12394.2|12390.2|12409.8|12405.8|12387.9|12383.9|960
1692276300000|2023-08-17 12:45:00|12397.3|12393.3|12384.8|12380.8|12403.6|12399.6|12378.6|12374.6|754
1692276600000|2023-08-17 12:50:00|12387.9|12383.9|12403.6|12399.6|12409.8|12405.8|12384.8|12380.8|750
1692276900000|2023-08-17 12:55:00|12402|12398|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|959
1692277200000|2023-08-17 13:00:00|12400.4|12396.4|12397.3|12393.3|12412.9|12408.9|12380.1|12376.1|1052
1692277500000|2023-08-17 13:05:00|12394.2|12390.2|12394.2|12390.2|12406.7|12402.7|12384.8|12380.8|719
1692277800000|2023-08-17 13:10:00|12391.1|12387.1|12412.9|12408.9|12412.9|12408.9|12387.9|12383.9|1388
1692278100000|2023-08-17 13:15:00|12416.1|12412.1|12400.4|12396.4|12419.2|12415.2|12397.3|12393.3|1309
1692278400000|2023-08-17 13:20:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12387.9|12383.9|1855
1692278700000|2023-08-17 13:25:00|12403.6|12399.6|12419.2|12415.2|12425.4|12421.4|12403.6|12399.6|1986
1692279000000|2023-08-17 13:30:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12412.9|12408.9|1769
1692279300000|2023-08-17 13:35:00|12420.8|12416.8|12425.4|12421.4|12434.8|12430.8|12416.1|12412.1|1609
1692279600000|2023-08-17 13:40:00|12422.3|12418.3|12416.1|12412.1|12434.8|12430.8|12412.9|12408.9|1260
1692279900000|2023-08-17 13:45:00|12414.5|12410.5|12391.1|12387.1|12416.1|12412.1|12391.1|12387.1|1601
1692280200000|2023-08-17 13:50:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12387.9|12383.9|1265
1692280500000|2023-08-17 13:55:00|12402|12398|12391.1|12387.1|12403.6|12399.6|12387.9|12383.9|936
1692280800000|2023-08-17 14:00:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12387.9|12383.9|1100
1692281100000|2023-08-17 14:05:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|1236
1692281400000|2023-08-17 14:10:00|12378.6|12374.6|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|1228
1692281700000|2023-08-17 14:15:00|12387.9|12383.9|12378.6|12374.6|12391.1|12387.1|12375.4|12371.4|1478
1692282000000|2023-08-17 14:20:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|871
1692282300000|2023-08-17 14:25:00|12378.6|12374.6|12369.2|12365.2|12384.8|12380.8|12366.1|12362.1|924
1692282600000|2023-08-17 14:30:00|12366.1|12362.1|12384.8|12380.8|12387.9|12383.9|12366.1|12362.1|1909
1692282900000|2023-08-17 14:35:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12369.2|12365.2|773
1692283200000|2023-08-17 14:40:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|757
1692283500000|2023-08-17 14:45:00|12378.6|12374.6|12394.2|12390.2|12397.3|12393.3|12378.6|12374.6|1428
1692283800000|2023-08-17 14:50:00|12395.8|12391.8|12400.4|12396.4|12412.9|12408.9|12391.1|12387.1|1701
1692284100000|2023-08-17 14:55:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1414
1692284400000|2023-08-17 15:00:00|12400.4|12396.4|12397.3|12393.3|12406.7|12402.7|12391.1|12387.1|1271
1692284700000|2023-08-17 15:05:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|743
1692285000000|2023-08-17 15:10:00|12403.6|12399.6|12416.1|12412.1|12416.1|12412.1|12403.6|12399.6|955
1692285300000|2023-08-17 15:15:00|12412.9|12408.9|12391.1|12387.1|12416.1|12412.1|12391.1|12387.1|1040
1692285600000|2023-08-17 15:20:00|12392.6|12388.6|12397.3|12393.3|12403.6|12399.6|12387.9|12383.9|465
1692285900000|2023-08-17 15:25:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|1022
1692286200000|2023-08-17 15:30:00|12394.2|12390.2|12403.6|12399.6|12406.7|12402.7|12391.1|12387.1|415
1692286500000|2023-08-17 15:35:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|694
1692286800000|2023-08-17 15:40:00|12406.7|12402.7|12397.3|12393.3|12409.8|12405.8|12394.2|12390.2|644
1692287100000|2023-08-17 15:45:00|12400.4|12396.4|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|762
1692287400000|2023-08-17 15:50:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1172
1692287700000|2023-08-17 15:55:00|12381.7|12377.7|12378.6|12374.6|12391.1|12387.1|12378.6|12374.6|487
1692288000000|2023-08-17 16:00:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|528
1692288300000|2023-08-17 16:05:00|12389.5|12385.5|12378.6|12374.6|12391.1|12387.1|12375.4|12371.4|860
1692288600000|2023-08-17 16:10:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|264
1692288900000|2023-08-17 16:15:00|12375.4|12371.4|12380.1|12376.1|12381.7|12377.7|12369.2|12365.2|464
1692289200000|2023-08-17 16:20:00|12378.6|12374.6|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|487
1692289500000|2023-08-17 16:25:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|477
1692289800000|2023-08-17 16:30:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|348
1692290100000|2023-08-17 16:35:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|196
1692290400000|2023-08-17 16:40:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|207
1692290700000|2023-08-17 16:45:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|577
1692291000000|2023-08-17 16:50:00|12387.9|12383.9|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|484
1692291300000|2023-08-17 16:55:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|1217
1692291600000|2023-08-17 17:00:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|896
1692291900000|2023-08-17 17:05:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|348
1692292200000|2023-08-17 17:10:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|733
1692292500000|2023-08-17 17:15:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|414
1692292800000|2023-08-17 17:20:00|12381.7|12377.7|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|683
1692293100000|2023-08-17 17:25:00|12380.1|12376.1|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|318
1692293400000|2023-08-17 17:30:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|1311
1692293700000|2023-08-17 17:35:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|710
1692294000000|2023-08-17 17:40:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|523
1692294300000|2023-08-17 17:45:00|12369.2|12365.2|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|774
1692294600000|2023-08-17 17:50:00|12378.6|12374.6|12372.3|12368.3|12380.1|12376.1|12372.3|12368.3|299
1692294900000|2023-08-17 17:55:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|360
1692295200000|2023-08-17 18:00:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|396
1692295500000|2023-08-17 18:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|244
1692295800000|2023-08-17 18:10:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|368
1692296100000|2023-08-17 18:15:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|657
1692296400000|2023-08-17 18:20:00|12375.4|12371.4|12387.9|12383.9|12387.9|12383.9|12375.4|12371.4|564
1692296700000|2023-08-17 18:25:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|383
1692297000000|2023-08-17 18:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|274
1692297300000|2023-08-17 18:35:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|130
1692297600000|2023-08-17 18:40:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|254
1692297900000|2023-08-17 18:45:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|724
1692298200000|2023-08-17 18:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|376
1692298500000|2023-08-17 18:55:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|1036
1692298800000|2023-08-17 19:00:00|12391.1|12387.1|12400.4|12396.4|12400.4|12396.4|12387.9|12383.9|600
1692299100000|2023-08-17 19:05:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|1070
1692299400000|2023-08-17 19:10:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|826
1692299700000|2023-08-17 19:15:00|12405.1|12401.1|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|358
1692300000000|2023-08-17 19:20:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12397.3|12393.3|514
1692300300000|2023-08-17 19:25:00|12402|12398|12400.4|12396.4|12402|12398|12397.3|12393.3|327
1692300600000|2023-08-17 19:30:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|266
1692300900000|2023-08-17 19:35:00|12398.9|12394.9|12394.2|12390.2|12398.9|12394.9|12394.2|12390.2|200
1692301200000|2023-08-17 19:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|322
1692301500000|2023-08-17 19:45:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|644
1692301800000|2023-08-17 19:50:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|744
1692302100000|2023-08-17 19:55:00|12409.8|12405.8|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|3664
1692302400000|2023-08-17 20:00:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|991
1692302700000|2023-08-17 20:05:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|936
1692303000000|2023-08-17 20:10:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|547
1692303300000|2023-08-17 20:15:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|359
1692303600000|2023-08-17 20:20:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|365
1692303900000|2023-08-17 20:25:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|410
1692304200000|2023-08-17 20:30:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|124
1692304500000|2023-08-17 20:35:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|305
1692304800000|2023-08-17 20:40:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|70
1692305100000|2023-08-17 20:45:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|333
1692305400000|2023-08-17 20:50:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|93
1692305700000|2023-08-17 20:55:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|400
1692309600000|2023-08-17 22:00:00|12434.8|12430.8|12433.3|12429.3|12441.1|12437.1|12431.7|12427.7|172
1692309900000|2023-08-17 22:05:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|28
1692310200000|2023-08-17 22:10:00|12436.4|12432.4|12437.9|12433.9|12439.5|12435.5|12434.8|12430.8|85
1692310500000|2023-08-17 22:15:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|76
1692310800000|2023-08-17 22:20:00|||||||||7
1692311100000|2023-08-17 22:25:00|||||||||1
1692311400000|2023-08-17 22:30:00|12436.4|12432.4|12453.6|12449.6|12453.6|12449.6|12434.8|12430.8|279
1692311700000|2023-08-17 22:35:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|111
1692312000000|2023-08-17 22:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|30
1692312300000|2023-08-17 22:45:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|17
1692312600000|2023-08-17 22:50:00|||||||||71
1692312900000|2023-08-17 22:55:00|12452|12448|12447.3|12443.3|12452|12448|12447.3|12443.3|34
1692313200000|2023-08-17 23:00:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|10
1692313500000|2023-08-17 23:05:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|70
1692313800000|2023-08-17 23:10:00|||||||||4
1692314100000|2023-08-17 23:15:00|||||||||27
1692314400000|2023-08-17 23:20:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|20
1692314700000|2023-08-17 23:25:00|||||||||17
1692315300000|2023-08-17 23:35:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|32
1692315600000|2023-08-17 23:40:00|12448.9|12444.9|12447.3|12443.3|12448.9|12444.9|12444.2|12440.2|85
1692315900000|2023-08-17 23:45:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|116
1692316200000|2023-08-17 23:50:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|37
1692316500000|2023-08-17 23:55:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|26
1692316800000|2023-08-18 00:00:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|61
1692317100000|2023-08-18 00:05:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|296
1692317400000|2023-08-18 00:10:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|38
1692317700000|2023-08-18 00:15:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|44
1692318000000|2023-08-18 00:20:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|180
1692318300000|2023-08-18 00:25:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|93
1692318600000|2023-08-18 00:30:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|107
1692318900000|2023-08-18 00:35:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|48
1692319200000|2023-08-18 00:40:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|91
1692319500000|2023-08-18 00:45:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12441.1|12437.1|192
1692319800000|2023-08-18 00:50:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|15
1692320100000|2023-08-18 00:55:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|141
1692320400000|2023-08-18 01:00:00|||||||||55
1692320700000|2023-08-18 01:05:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|81
1692321000000|2023-08-18 01:10:00|||||||||33
1692321300000|2023-08-18 01:15:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|46
1692321600000|2023-08-18 01:20:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|31
1692321900000|2023-08-18 01:25:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12448.9|12444.9|39
1692322200000|2023-08-18 01:30:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|105
1692322500000|2023-08-18 01:35:00|12456.7|12452.7|12472.3|12468.3|12475.4|12471.4|12456.7|12452.7|425
1692322800000|2023-08-18 01:40:00|||||||||52
1692323100000|2023-08-18 01:45:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|147
1692323400000|2023-08-18 01:50:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|202
1692323700000|2023-08-18 01:55:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|76
1692324000000|2023-08-18 02:00:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|94
1692324300000|2023-08-18 02:05:00|12477|12473|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|138
1692324600000|2023-08-18 02:10:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|92
1692324900000|2023-08-18 02:15:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|145
1692325200000|2023-08-18 02:20:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|43
1692325500000|2023-08-18 02:25:00|||||||||37
1692325800000|2023-08-18 02:30:00|||||||||16
1692326100000|2023-08-18 02:35:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|94
1692326400000|2023-08-18 02:40:00|||||||||2
1692326700000|2023-08-18 02:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|7
1692327000000|2023-08-18 02:50:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|91
1692327300000|2023-08-18 02:55:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12470.8|12466.8|36
1692327600000|2023-08-18 03:00:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|11
1692327900000|2023-08-18 03:05:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|33
1692328200000|2023-08-18 03:10:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|69
1692328500000|2023-08-18 03:15:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|73
1692328800000|2023-08-18 03:20:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|45
1692329100000|2023-08-18 03:25:00|12470.8|12466.8|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|54
1692329400000|2023-08-18 03:30:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|79
1692329700000|2023-08-18 03:35:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|94
1692330000000|2023-08-18 03:40:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|68
1692330300000|2023-08-18 03:45:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|103
1692330600000|2023-08-18 03:50:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|76
1692330900000|2023-08-18 03:55:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|254
1692331200000|2023-08-18 04:00:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|38
1692331500000|2023-08-18 04:05:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|37
1692331800000|2023-08-18 04:10:00|||||||||16
1692332100000|2023-08-18 04:15:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|43
1692332400000|2023-08-18 04:20:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|357
1692332700000|2023-08-18 04:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|85
1692333000000|2023-08-18 04:30:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|72
1692333300000|2023-08-18 04:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|24
1692333600000|2023-08-18 04:40:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|24
1692333900000|2023-08-18 04:45:00|||||||||22
1692334200000|2023-08-18 04:50:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|4
1692334500000|2023-08-18 04:55:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|31
1692334800000|2023-08-18 05:00:00|||||||||105
1692335100000|2023-08-18 05:05:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|101
1692335400000|2023-08-18 05:10:00|||||||||20
1692335700000|2023-08-18 05:15:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|36
1692336000000|2023-08-18 05:20:00|12478.6|12474.6|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|514
1692336300000|2023-08-18 05:25:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|160
1692336600000|2023-08-18 05:30:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|97
1692336900000|2023-08-18 05:35:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|103
1692337200000|2023-08-18 05:40:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|44
1692337500000|2023-08-18 05:45:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|50
1692337800000|2023-08-18 05:50:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12489.5|12485.5|135
1692338100000|2023-08-18 05:55:00|12491.1|12487.1|12487.9|12483.9|12492.6|12488.6|12484.8|12480.8|136
1692338400000|2023-08-18 06:00:00|12489.5|12485.5|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|393
1692338700000|2023-08-18 06:05:00|12492.6|12488.6|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|295
1692339000000|2023-08-18 06:10:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|82
1692339300000|2023-08-18 06:15:00|12492.6|12488.6|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|99
1692339600000|2023-08-18 06:20:00|12492.6|12488.6|12500.4|12496.4|12500.4|12496.4|12492.6|12488.6|162
1692339900000|2023-08-18 06:25:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|193
1692340200000|2023-08-18 06:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|72
1692340500000|2023-08-18 06:35:00|12497.3|12493.3|12509.8|12505.8|12509.8|12505.8|12494.2|12490.2|183
1692340800000|2023-08-18 06:40:00|12506.7|12502.7|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|352
1692341100000|2023-08-18 06:45:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|297
1692341400000|2023-08-18 06:50:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|286
1692341700000|2023-08-18 06:55:00|12522.3|12518.3|12516.1|12512.1|12523.9|12519.9|12516.1|12512.1|129
1692342000000|2023-08-18 07:00:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|320
1692342300000|2023-08-18 07:05:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|357
1692342600000|2023-08-18 07:10:00|12505.1|12501.1|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|504
1692342900000|2023-08-18 07:15:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|364
1692343200000|2023-08-18 07:20:00|12492.6|12488.6|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|189
1692343500000|2023-08-18 07:25:00|12491.1|12487.1|12506.7|12502.7|12506.7|12502.7|12491.1|12487.1|460
1692343800000|2023-08-18 07:30:00|12503.6|12499.6|12519.2|12515.2|12519.2|12515.2|12503.6|12499.6|237
1692344100000|2023-08-18 07:35:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|286
1692344400000|2023-08-18 07:40:00|12520.8|12516.8|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|274
1692344700000|2023-08-18 07:45:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|268
1692345000000|2023-08-18 07:50:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|111
1692345300000|2023-08-18 07:55:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|243
1692345600000|2023-08-18 08:00:00|12511.4|12507.4|12506.7|12502.7|12511.4|12507.4|12503.6|12499.6|135
1692345900000|2023-08-18 08:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|55
1692346200000|2023-08-18 08:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|180
1692346500000|2023-08-18 08:15:00|12502|12498|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|102
1692346800000|2023-08-18 08:20:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|233
1692347100000|2023-08-18 08:25:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|93
1692347400000|2023-08-18 08:30:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12495.8|12491.8|255
1692347700000|2023-08-18 08:35:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|201
1692348000000|2023-08-18 08:40:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|146
1692348300000|2023-08-18 08:45:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|137
1692348600000|2023-08-18 08:50:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|75
1692348900000|2023-08-18 08:55:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|90
1692349200000|2023-08-18 09:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|290
1692349500000|2023-08-18 09:05:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|280
1692349800000|2023-08-18 09:10:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|203
1692350100000|2023-08-18 09:15:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|95
1692350400000|2023-08-18 09:20:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|167
1692350700000|2023-08-18 09:25:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|21
1692351000000|2023-08-18 09:30:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|296
1692351300000|2023-08-18 09:35:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|208
1692351600000|2023-08-18 09:40:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|173
1692351900000|2023-08-18 09:45:00|12511.4|12507.4|12508.3|12504.3|12512.9|12508.9|12506.7|12502.7|168
1692352200000|2023-08-18 09:50:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|77
1692352500000|2023-08-18 09:55:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|93
1692352800000|2023-08-18 10:00:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|76
1692353100000|2023-08-18 10:05:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|206
1692353400000|2023-08-18 10:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|142
1692353700000|2023-08-18 10:15:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|87
1692354000000|2023-08-18 10:20:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|50
1692354300000|2023-08-18 10:25:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|143
1692354600000|2023-08-18 10:30:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|182
1692354900000|2023-08-18 10:35:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|164
1692355200000|2023-08-18 10:40:00|12522.3|12518.3|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|320
1692355500000|2023-08-18 10:45:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|383
1692355800000|2023-08-18 10:50:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|201
1692356100000|2023-08-18 10:55:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|153
1692356400000|2023-08-18 11:00:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|511
1692356700000|2023-08-18 11:05:00|12511.4|12507.4|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|418
1692357000000|2023-08-18 11:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|344
1692357300000|2023-08-18 11:15:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|266
1692357600000|2023-08-18 11:20:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12502|12498|270
1692357900000|2023-08-18 11:25:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|271
1692358200000|2023-08-18 11:30:00|12509.8|12505.8|12514.5|12510.5|12516.1|12512.1|12509.8|12505.8|187
1692358500000|2023-08-18 11:35:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|194
1692358800000|2023-08-18 11:40:00|12506.7|12502.7|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|501
1692359100000|2023-08-18 11:45:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|773
1692359400000|2023-08-18 11:50:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|130
1692359700000|2023-08-18 11:55:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|121
1692360000000|2023-08-18 12:00:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|607
1692360300000|2023-08-18 12:05:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|470
1692360600000|2023-08-18 12:10:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|726
1692360900000|2023-08-18 12:15:00|12491.1|12487.1|12478.6|12474.6|12491.1|12487.1|12478.6|12474.6|566
1692361200000|2023-08-18 12:20:00|12480.1|12476.1|12444.2|12440.2|12481.7|12477.7|12444.2|12440.2|2038
1692361500000|2023-08-18 12:25:00|12447.3|12443.3|12428.6|12424.6|12448.9|12444.9|12428.6|12424.6|1692
1692361800000|2023-08-18 12:30:00|12425.4|12421.4|12428.6|12424.6|12445.8|12441.8|12422.3|12418.3|2698
1692362100000|2023-08-18 12:35:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12412.9|12408.9|2056
1692362400000|2023-08-18 12:40:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|3333
1692362700000|2023-08-18 12:45:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12416.1|12412.1|807
1692363000000|2023-08-18 12:50:00|12419.2|12415.2|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|666
1692363300000|2023-08-18 12:55:00|12403.6|12399.6|12416.1|12412.1|12422.3|12418.3|12403.6|12399.6|908
1692363600000|2023-08-18 13:00:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|981
1692363900000|2023-08-18 13:05:00|12411.4|12407.4|12422.3|12418.3|12431.7|12427.7|12409.8|12405.8|739
1692364200000|2023-08-18 13:10:00|12425.4|12421.4|12419.2|12415.2|12428.6|12424.6|12416.1|12412.1|548
1692364500000|2023-08-18 13:15:00|12416.1|12412.1|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|662
1692364800000|2023-08-18 13:20:00|12425.4|12421.4|12409.8|12405.8|12428.6|12424.6|12400.4|12396.4|816
1692365100000|2023-08-18 13:25:00|12412.9|12408.9|12406.7|12402.7|12422.3|12418.3|12406.7|12402.7|1323
1692365400000|2023-08-18 13:30:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12391.1|12387.1|2162
1692365700000|2023-08-18 13:35:00|12403.6|12399.6|12412.9|12408.9|12422.3|12418.3|12403.6|12399.6|1431
1692366000000|2023-08-18 13:40:00|12416.1|12412.1|12442.6|12438.6|12442.6|12438.6|12412.9|12408.9|1090
1692366300000|2023-08-18 13:45:00|12444.2|12440.2|12453.6|12449.6|12456.7|12452.7|12437.9|12433.9|1489
1692366600000|2023-08-18 13:50:00|12456.7|12452.7|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|1155
1692366900000|2023-08-18 13:55:00|12452|12448|12450.4|12446.4|12459.8|12455.8|12447.3|12443.3|766
1692367200000|2023-08-18 14:00:00|12453.6|12449.6|12459.8|12455.8|12466.1|12462.1|12450.4|12446.4|841
1692367500000|2023-08-18 14:05:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|808
1692367800000|2023-08-18 14:10:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12456.7|12452.7|595
1692368100000|2023-08-18 14:15:00|12466.1|12462.1|12484.8|12480.8|12487.9|12483.9|12466.1|12462.1|2430
1692368400000|2023-08-18 14:20:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12484.8|12480.8|1176
1692368700000|2023-08-18 14:25:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|942
1692369000000|2023-08-18 14:30:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12481.7|12477.7|926
1692369300000|2023-08-18 14:35:00|12494.2|12490.2|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|895
1692369600000|2023-08-18 14:40:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|394
1692369900000|2023-08-18 14:45:00|12487.9|12483.9|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|1347
1692370200000|2023-08-18 14:50:00|12494.2|12490.2|12497.3|12493.3|12498.9|12494.9|12484.8|12480.8|1016
1692370500000|2023-08-18 14:55:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|706
1692370800000|2023-08-18 15:00:00|12500.4|12496.4|12475.4|12471.4|12500.4|12496.4|12475.4|12471.4|1070
1692371100000|2023-08-18 15:05:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|590
1692371400000|2023-08-18 15:10:00|12466.1|12462.1|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|367
1692371700000|2023-08-18 15:15:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|500
1692372000000|2023-08-18 15:20:00|12472.3|12468.3|12481.7|12477.7|12484.8|12480.8|12472.3|12468.3|1032
1692372300000|2023-08-18 15:25:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|1038
1692372600000|2023-08-18 15:30:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|770
1692372900000|2023-08-18 15:35:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|441
1692373200000|2023-08-18 15:40:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|1276
1692373500000|2023-08-18 15:45:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|578
1692373800000|2023-08-18 15:50:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|463
1692374100000|2023-08-18 15:55:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|581
1692374400000|2023-08-18 16:00:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|256
1692374700000|2023-08-18 16:05:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|220
1692375000000|2023-08-18 16:10:00|12464.5|12460.5|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|936
1692375300000|2023-08-18 16:15:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|223
1692375600000|2023-08-18 16:20:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|156
1692375900000|2023-08-18 16:25:00|12473.9|12469.9|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|317
1692376200000|2023-08-18 16:30:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|92
1692376500000|2023-08-18 16:35:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|778
1692376800000|2023-08-18 16:40:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12450.4|12446.4|1571
1692377100000|2023-08-18 16:45:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|518
1692377400000|2023-08-18 16:50:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12450.4|12446.4|292
1692377700000|2023-08-18 16:55:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|241
1692378000000|2023-08-18 17:00:00|12466.1|12462.1|12456.7|12452.7|12469.2|12465.2|12456.7|12452.7|346
1692378300000|2023-08-18 17:05:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|143
1692378600000|2023-08-18 17:10:00|12455.1|12451.1|12453.6|12449.6|12455.1|12451.1|12450.4|12446.4|247
1692378900000|2023-08-18 17:15:00|||||||||64
1692379200000|2023-08-18 17:20:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|540
1692379500000|2023-08-18 17:25:00|12445.8|12441.8|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|397
1692379800000|2023-08-18 17:30:00|12444.2|12440.2|12431.7|12427.7|12444.2|12440.2|12431.7|12427.7|697
1692380100000|2023-08-18 17:35:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|303
1692380400000|2023-08-18 17:40:00|12437.9|12433.9|12441.1|12437.1|12442.6|12438.6|12437.9|12433.9|305
1692380700000|2023-08-18 17:45:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|435
1692381000000|2023-08-18 17:50:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|405
1692381300000|2023-08-18 17:55:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|569
1692381600000|2023-08-18 18:00:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|296
1692381900000|2023-08-18 18:05:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|523
1692382200000|2023-08-18 18:10:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|407
1692382500000|2023-08-18 18:15:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|428
1692382800000|2023-08-18 18:20:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|77
1692383100000|2023-08-18 18:25:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|731
1692383400000|2023-08-18 18:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|696
1692383700000|2023-08-18 18:35:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|366
1692384000000|2023-08-18 18:40:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|604
1692384300000|2023-08-18 18:45:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|284
1692384600000|2023-08-18 18:50:00|12441.1|12437.1|12442.6|12438.6|12444.2|12440.2|12437.9|12433.9|285
1692384900000|2023-08-18 18:55:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|765
1692385200000|2023-08-18 19:00:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|556
1692385500000|2023-08-18 19:05:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|322
1692385800000|2023-08-18 19:10:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|233
1692386100000|2023-08-18 19:15:00|12433.3|12429.3|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|677
1692386400000|2023-08-18 19:20:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|374
1692386700000|2023-08-18 19:25:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|191
1692387000000|2023-08-18 19:30:00|12439.5|12435.5|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|456
1692387300000|2023-08-18 19:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|207
1692387600000|2023-08-18 19:40:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|123
1692387900000|2023-08-18 19:45:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|298
1692388200000|2023-08-18 19:50:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|294
1692388500000|2023-08-18 19:55:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|1028
1692388800000|2023-08-18 20:00:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|1524
1692389100000|2023-08-18 20:05:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|462
1692389400000|2023-08-18 20:10:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|156
1692389700000|2023-08-18 20:15:00|||||||||15
1692390000000|2023-08-18 20:20:00|||||||||35
1692390300000|2023-08-18 20:25:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|391
1692390600000|2023-08-18 20:30:00|||||||||81
1692390900000|2023-08-18 20:35:00|||||||||72
1692391200000|2023-08-18 20:40:00|||||||||120
1692391500000|2023-08-18 20:45:00|12452|12448|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|177
1692391800000|2023-08-18 20:50:00|12452|12448|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|127
1692392100000|2023-08-18 20:55:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|172
1692568800000|2023-08-20 22:00:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|52
1692569100000|2023-08-20 22:05:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|43
1692569400000|2023-08-20 22:10:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|42
1692569700000|2023-08-20 22:15:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12452|12448|28
1692570000000|2023-08-20 22:20:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|25
1692570300000|2023-08-20 22:25:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|16
1692570600000|2023-08-20 22:30:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|82
1692570900000|2023-08-20 22:35:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12445.8|12441.8|22
1692571200000|2023-08-20 22:40:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|19
1692571500000|2023-08-20 22:45:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|15
1692571800000|2023-08-20 22:50:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|191
1692572100000|2023-08-20 22:55:00|12439.5|12435.5|12437.9|12433.9|12439.5|12435.5|12437.9|12433.9|11
1692572400000|2023-08-20 23:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|47
1692572700000|2023-08-20 23:05:00|12436.4|12432.4|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|3
1692573300000|2023-08-20 23:15:00|||||||||4
1692573900000|2023-08-20 23:25:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|65
1692574200000|2023-08-20 23:30:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|8
1692574800000|2023-08-20 23:40:00|||||||||50
1692575100000|2023-08-20 23:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|56
1692575400000|2023-08-20 23:50:00|||||||||3
1692575700000|2023-08-20 23:55:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|20
1692576000000|2023-08-21 00:00:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|31
1692576300000|2023-08-21 00:05:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|48
1692576600000|2023-08-21 00:10:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|119
1692576900000|2023-08-21 00:15:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|76
1692577200000|2023-08-21 00:20:00|||||||||26
1692577500000|2023-08-21 00:25:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|106
1692577800000|2023-08-21 00:30:00|12434.8|12430.8|12434.8|12430.8|12436.4|12432.4|12434.8|12430.8|21
1692578100000|2023-08-21 00:35:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|98
1692578400000|2023-08-21 00:40:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|75
1692578700000|2023-08-21 00:45:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|62
1692579000000|2023-08-21 00:50:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|91
1692579300000|2023-08-21 00:55:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|46
1692579600000|2023-08-21 01:00:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|342
1692579900000|2023-08-21 01:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|194
1692580200000|2023-08-21 01:10:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|155
1692580500000|2023-08-21 01:15:00|12397.3|12393.3|12400.4|12396.4|12406.7|12402.7|12394.2|12390.2|233
1692580800000|2023-08-21 01:20:00|12403.6|12399.6|12405.1|12401.1|12406.7|12402.7|12403.6|12399.6|127
1692581100000|2023-08-21 01:25:00|12406.7|12402.7|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|68
1692581400000|2023-08-21 01:30:00|12400.4|12396.4|12391.1|12387.1|12400.4|12396.4|12389.5|12385.5|147
1692581700000|2023-08-21 01:35:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|130
1692582000000|2023-08-21 01:40:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|54
1692582300000|2023-08-21 01:45:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|92
1692582600000|2023-08-21 01:50:00|12378.6|12374.6|12370.8|12366.8|12381.7|12377.7|12369.2|12365.2|232
1692582900000|2023-08-21 01:55:00|12372.3|12368.3|12373.9|12369.9|12378.6|12374.6|12372.3|12368.3|129
1692583200000|2023-08-21 02:00:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|47
1692583500000|2023-08-21 02:05:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|73
1692583800000|2023-08-21 02:10:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|104
1692584100000|2023-08-21 02:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|45
1692584400000|2023-08-21 02:20:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|30
1692584700000|2023-08-21 02:25:00|||||||||48
1692585000000|2023-08-21 02:30:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|28
1692585300000|2023-08-21 02:35:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|122
1692585600000|2023-08-21 02:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|27
1692585900000|2023-08-21 02:45:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|187
1692586200000|2023-08-21 02:50:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|54
1692586500000|2023-08-21 02:55:00|||||||||4
1692586800000|2023-08-21 03:00:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|58
1692587100000|2023-08-21 03:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|24
1692587400000|2023-08-21 03:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|92
1692587700000|2023-08-21 03:15:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|29
1692588000000|2023-08-21 03:20:00|||||||||1
1692588300000|2023-08-21 03:25:00|||||||||6
1692588600000|2023-08-21 03:30:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|43
1692588900000|2023-08-21 03:35:00|||||||||8
1692589200000|2023-08-21 03:40:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|40
1692589500000|2023-08-21 03:45:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|187
1692589800000|2023-08-21 03:50:00|||||||||28
1692590100000|2023-08-21 03:55:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|25
1692590400000|2023-08-21 04:00:00|||||||||8
1692590700000|2023-08-21 04:05:00|||||||||8
1692591000000|2023-08-21 04:10:00|||||||||2
1692591300000|2023-08-21 04:15:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|65
1692591600000|2023-08-21 04:20:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|40
1692591900000|2023-08-21 04:25:00|||||||||2
1692592200000|2023-08-21 04:30:00|||||||||4
1692592500000|2023-08-21 04:35:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|80
1692592800000|2023-08-21 04:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|45
1692593100000|2023-08-21 04:45:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|45
1692593400000|2023-08-21 04:50:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|33
1692593700000|2023-08-21 04:55:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|36
1692594000000|2023-08-21 05:00:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|122
1692594300000|2023-08-21 05:05:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|53
1692594600000|2023-08-21 05:10:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|99
1692594900000|2023-08-21 05:15:00|||||||||13
1692595200000|2023-08-21 05:20:00|||||||||3
1692595500000|2023-08-21 05:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|49
1692595800000|2023-08-21 05:30:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|108
1692596100000|2023-08-21 05:35:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|70
1692596400000|2023-08-21 05:40:00|12362.9|12358.9|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|233
1692596700000|2023-08-21 05:45:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|143
1692597000000|2023-08-21 05:50:00|12341.1|12337.1|12331.7|12327.7|12341.1|12337.1|12316.1|12312.1|853
1692597300000|2023-08-21 05:55:00|12333.3|12329.3|12319.2|12315.2|12334.8|12330.8|12319.2|12315.2|435
1692597600000|2023-08-21 06:00:00|12322.3|12318.3|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|208
1692597900000|2023-08-21 06:05:00|12327|12323|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|138
1692598200000|2023-08-21 06:10:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12316.1|12312.1|378
1692598500000|2023-08-21 06:15:00|12328.6|12324.6|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|195
1692598800000|2023-08-21 06:20:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|77
1692599100000|2023-08-21 06:25:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|121
1692599400000|2023-08-21 06:30:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|97
1692599700000|2023-08-21 06:35:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|82
1692600000000|2023-08-21 06:40:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|263
1692600300000|2023-08-21 06:45:00|12341.1|12337.1|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|152
1692600600000|2023-08-21 06:50:00|12342.6|12338.6|12356.7|12352.7|12356.7|12352.7|12341.1|12337.1|214
1692600900000|2023-08-21 06:55:00|12353.6|12349.6|12347.3|12343.3|12359.8|12355.8|12347.3|12343.3|218
1692601200000|2023-08-21 07:00:00|12350.4|12346.4|12366.1|12362.1|12369.2|12365.2|12350.4|12346.4|407
1692601500000|2023-08-21 07:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|142
1692601800000|2023-08-21 07:10:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|210
1692602100000|2023-08-21 07:15:00|12364.5|12360.5|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|99
1692602400000|2023-08-21 07:20:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|236
1692602700000|2023-08-21 07:25:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|190
1692603000000|2023-08-21 07:30:00|12361.4|12357.4|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|157
1692603300000|2023-08-21 07:35:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|114
1692603600000|2023-08-21 07:40:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|153
1692603900000|2023-08-21 07:45:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|96
1692604200000|2023-08-21 07:50:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|79
1692604500000|2023-08-21 07:55:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|246
1692604800000|2023-08-21 08:00:00|12366.1|12362.1|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|301
1692605100000|2023-08-21 08:05:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|231
1692605400000|2023-08-21 08:10:00|12362.9|12358.9|12358.3|12354.3|12362.9|12358.9|12356.7|12352.7|121
1692605700000|2023-08-21 08:15:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|70
1692606000000|2023-08-21 08:20:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|140
1692606300000|2023-08-21 08:25:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|182
1692606600000|2023-08-21 08:30:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|363
1692606900000|2023-08-21 08:35:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|80
1692607200000|2023-08-21 08:40:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|218
1692607500000|2023-08-21 08:45:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|86
1692607800000|2023-08-21 08:50:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12347.3|12343.3|273
1692608100000|2023-08-21 08:55:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|235
1692608400000|2023-08-21 09:00:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|72
1692608700000|2023-08-21 09:05:00|12344.2|12340.2|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|126
1692609000000|2023-08-21 09:10:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|64
1692609300000|2023-08-21 09:15:00|12355.1|12351.1|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|127
1692609600000|2023-08-21 09:20:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|54
1692609900000|2023-08-21 09:25:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|71
1692610200000|2023-08-21 09:30:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|52
1692610500000|2023-08-21 09:35:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|233
1692610800000|2023-08-21 09:40:00|12339.5|12335.5|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|303
1692611100000|2023-08-21 09:45:00|12344.2|12340.2|12342.6|12338.6|12347.3|12343.3|12341.1|12337.1|107
1692611400000|2023-08-21 09:50:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|90
1692611700000|2023-08-21 09:55:00|12345.8|12341.8|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|579
1692612000000|2023-08-21 10:00:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|208
1692612300000|2023-08-21 10:05:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|287
1692612600000|2023-08-21 10:10:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|187
1692612900000|2023-08-21 10:15:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|294
1692613200000|2023-08-21 10:20:00|12331.7|12327.7|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|93
1692613500000|2023-08-21 10:25:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|157
1692613800000|2023-08-21 10:30:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|263
1692614100000|2023-08-21 10:35:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|140
1692614400000|2023-08-21 10:40:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|133
1692614700000|2023-08-21 10:45:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|80
1692615000000|2023-08-21 10:50:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|19
1692615300000|2023-08-21 10:55:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|172
1692615600000|2023-08-21 11:00:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|261
1692615900000|2023-08-21 11:05:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|136
1692616200000|2023-08-21 11:10:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|154
1692616500000|2023-08-21 11:15:00|12334.8|12330.8|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|209
1692616800000|2023-08-21 11:20:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|143
1692617100000|2023-08-21 11:25:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|362
1692617400000|2023-08-21 11:30:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|274
1692617700000|2023-08-21 11:35:00|12333.3|12329.3|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|1025
1692618000000|2023-08-21 11:40:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|297
1692618300000|2023-08-21 11:45:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|351
1692618600000|2023-08-21 11:50:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|624
1692618900000|2023-08-21 11:55:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|352
1692619200000|2023-08-21 12:00:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|568
1692619500000|2023-08-21 12:05:00|12333.3|12329.3|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|483
1692619800000|2023-08-21 12:10:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|504
1692620100000|2023-08-21 12:15:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|273
1692620400000|2023-08-21 12:20:00|12341.1|12337.1|12337.9|12333.9|12353.6|12349.6|12337.9|12333.9|733
1692620700000|2023-08-21 12:25:00|12334.8|12330.8|12341.1|12337.1|12347.3|12343.3|12334.8|12330.8|550
1692621000000|2023-08-21 12:30:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|425
1692621300000|2023-08-21 12:35:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|568
1692621600000|2023-08-21 12:40:00|12341.1|12337.1|12341.1|12337.1|12350.4|12346.4|12334.8|12330.8|909
1692621900000|2023-08-21 12:45:00|12337.9|12333.9|12341.1|12337.1|12350.4|12346.4|12331.7|12327.7|1014
1692622200000|2023-08-21 12:50:00|12344.2|12340.2|12334.8|12330.8|12347.3|12343.3|12331.7|12327.7|623
1692622500000|2023-08-21 12:55:00|12337.9|12333.9|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|539
1692622800000|2023-08-21 13:00:00|12331.7|12327.7|12331.7|12327.7|12341.1|12337.1|12328.6|12324.6|1116
1692623100000|2023-08-21 13:05:00|12328.6|12324.6|12316.1|12312.1|12331.7|12327.7|12316.1|12312.1|827
1692623400000|2023-08-21 13:10:00|12319.2|12315.2|12303.6|12299.6|12319.2|12315.2|12303.6|12299.6|2251
1692623700000|2023-08-21 13:15:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12291.1|12287.1|1483
1692624000000|2023-08-21 13:20:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|483
1692624300000|2023-08-21 13:25:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|793
1692624600000|2023-08-21 13:30:00|12303.6|12299.6|12316.1|12312.1|12319.2|12315.2|12303.6|12299.6|1708
1692624900000|2023-08-21 13:35:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|588
1692625200000|2023-08-21 13:40:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|647
1692625500000|2023-08-21 13:45:00|12312.9|12308.9|12306.7|12302.7|12317.6|12313.6|12303.6|12299.6|749
1692625800000|2023-08-21 13:50:00|12303.6|12299.6|12312.9|12308.9|12316.1|12312.1|12300.4|12296.4|603
1692626100000|2023-08-21 13:55:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|650
1692626400000|2023-08-21 14:00:00|12311.4|12307.4|12306.7|12302.7|12319.2|12315.2|12303.6|12299.6|712
1692626700000|2023-08-21 14:05:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12300.4|12296.4|536
1692627000000|2023-08-21 14:10:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|951
1692627300000|2023-08-21 14:15:00|12287.9|12283.9|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|1559
1692627600000|2023-08-21 14:20:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|1670
1692627900000|2023-08-21 14:25:00|12284.8|12280.8|12272.3|12268.3|12284.8|12280.8|12262.9|12258.9|1319
1692628200000|2023-08-21 14:30:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|1793
1692628500000|2023-08-21 14:35:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|1441
1692628800000|2023-08-21 14:40:00|12283.3|12279.3|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|1067
1692629100000|2023-08-21 14:45:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|749
1692629400000|2023-08-21 14:50:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|1266
1692629700000|2023-08-21 14:55:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12266.1|12262.1|587
1692630000000|2023-08-21 15:00:00|12270.8|12266.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|1222
1692630300000|2023-08-21 15:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|564
1692630600000|2023-08-21 15:10:00|12269.2|12265.2|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|717
1692630900000|2023-08-21 15:15:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12261.4|12257.4|665
1692631200000|2023-08-21 15:20:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|990
1692631500000|2023-08-21 15:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|731
1692631800000|2023-08-21 15:30:00|12269.2|12265.2|12259.8|12255.8|12272.3|12268.3|12256.7|12252.7|1142
1692632100000|2023-08-21 15:35:00|12256.7|12252.7|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|487
1692632400000|2023-08-21 15:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|782
1692632700000|2023-08-21 15:45:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|634
1692633000000|2023-08-21 15:50:00|12259.8|12255.8|12272.3|12268.3|12272.3|12268.3|12259.8|12255.8|556
1692633300000|2023-08-21 15:55:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|660
1692633600000|2023-08-21 16:00:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|432
1692633900000|2023-08-21 16:05:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|728
1692634200000|2023-08-21 16:10:00|12275.4|12271.4|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|1388
1692634500000|2023-08-21 16:15:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|753
1692634800000|2023-08-21 16:20:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|892
1692635100000|2023-08-21 16:25:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|499
1692635400000|2023-08-21 16:30:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|1000
1692635700000|2023-08-21 16:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|1305
1692636000000|2023-08-21 16:40:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|2038
1692636300000|2023-08-21 16:45:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|1861
1692636600000|2023-08-21 16:50:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|1619
1692636900000|2023-08-21 16:55:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|909
1692637200000|2023-08-21 17:00:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|2101
1692637500000|2023-08-21 17:05:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|532
1692637800000|2023-08-21 17:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|906
1692638100000|2023-08-21 17:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|3805
1692638400000|2023-08-21 17:20:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|3009
1692638700000|2023-08-21 17:25:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|2660
1692639000000|2023-08-21 17:30:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|394
1692639300000|2023-08-21 17:35:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|164
1692639600000|2023-08-21 17:40:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|1514
1692639900000|2023-08-21 17:45:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|1327
1692640200000|2023-08-21 17:50:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|1004
1692640500000|2023-08-21 17:55:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|753
1692640800000|2023-08-21 18:00:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|440
1692641100000|2023-08-21 18:05:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|374
1692641400000|2023-08-21 18:10:00|12289.5|12285.5|12287.9|12283.9|12289.5|12285.5|12287.9|12283.9|1383
1692641700000|2023-08-21 18:15:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|990
1692642000000|2023-08-21 18:20:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|675
1692642300000|2023-08-21 18:25:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|1047
1692642600000|2023-08-21 18:30:00|12294.2|12290.2|12281.7|12277.7|12297.3|12293.3|12281.7|12277.7|2263
1692642900000|2023-08-21 18:35:00|12284.8|12280.8|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|2119
1692643200000|2023-08-21 18:40:00|12295.8|12291.8|12284.8|12280.8|12297.3|12293.3|12281.7|12277.7|832
1692643500000|2023-08-21 18:45:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|1426
1692643800000|2023-08-21 18:50:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|210
1692644100000|2023-08-21 18:55:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|1240
1692644400000|2023-08-21 19:00:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|1178
1692644700000|2023-08-21 19:05:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|623
1692645000000|2023-08-21 19:10:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|405
1692645300000|2023-08-21 19:15:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|401
1692645600000|2023-08-21 19:20:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|582
1692645900000|2023-08-21 19:25:00|||||||||291
1692646200000|2023-08-21 19:30:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|543
1692646500000|2023-08-21 19:35:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|758
1692646800000|2023-08-21 19:40:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|408
1692647100000|2023-08-21 19:45:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|644
1692647400000|2023-08-21 19:50:00|12297.3|12293.3|12294.2|12290.2|12298.9|12294.9|12294.2|12290.2|611
1692647700000|2023-08-21 19:55:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|4522
1692648000000|2023-08-21 20:00:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12284.8|12280.8|1851
1692648300000|2023-08-21 20:05:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|623
1692648600000|2023-08-21 20:10:00|||||||||155
1692648900000|2023-08-21 20:15:00|||||||||376
1692649200000|2023-08-21 20:20:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|528
1692649500000|2023-08-21 20:25:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|633
1692649800000|2023-08-21 20:30:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|705
1692650100000|2023-08-21 20:35:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|808
1692650400000|2023-08-21 20:40:00|12298.9|12294.9|12297.3|12293.3|12298.9|12294.9|12294.2|12290.2|218
1692650700000|2023-08-21 20:45:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|427
1692651000000|2023-08-21 20:50:00|||||||||28
1692651300000|2023-08-21 20:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|568
1692655200000|2023-08-21 22:00:00|12308.3|12304.3|12306.7|12302.7|12308.3|12304.3|12306.7|12302.7|29
1692655500000|2023-08-21 22:05:00|||||||||4
1692655800000|2023-08-21 22:10:00|||||||||17
1692656100000|2023-08-21 22:15:00|||||||||14
1692657000000|2023-08-21 22:30:00|||||||||13
1692657300000|2023-08-21 22:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|8
1692657600000|2023-08-21 22:40:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|9
1692657900000|2023-08-21 22:45:00|||||||||1
1692658200000|2023-08-21 22:50:00|||||||||1
1692658500000|2023-08-21 22:55:00|||||||||1
1692658800000|2023-08-21 23:00:00|||||||||43
1692659100000|2023-08-21 23:05:00|||||||||31
1692659400000|2023-08-21 23:10:00|||||||||9
1692660000000|2023-08-21 23:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|17
1692660300000|2023-08-21 23:25:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12305.1|12301.1|8
1692660600000|2023-08-21 23:30:00|||||||||10
1692660900000|2023-08-21 23:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12
1692661200000|2023-08-21 23:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|89
1692661500000|2023-08-21 23:45:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|53
1692661800000|2023-08-21 23:50:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|97
1692662100000|2023-08-21 23:55:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|230
1692662400000|2023-08-22 00:00:00|12278.6|12274.6|12266.1|12262.1|12281.7|12277.7|12262.9|12258.9|134
1692662700000|2023-08-22 00:05:00|12264.5|12260.5|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|210
1692663000000|2023-08-22 00:10:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|89
1692663300000|2023-08-22 00:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|109
1692663600000|2023-08-22 00:20:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|66
1692663900000|2023-08-22 00:25:00|12283.3|12279.3|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|127
1692664200000|2023-08-22 00:30:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|106
1692664500000|2023-08-22 00:35:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|61
1692664800000|2023-08-22 00:40:00|12280.1|12276.1|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|60
1692665100000|2023-08-22 00:45:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|41
1692665400000|2023-08-22 00:50:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|54
1692665700000|2023-08-22 00:55:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12283.3|12279.3|10
1692666000000|2023-08-22 01:00:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|149
1692666300000|2023-08-22 01:05:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|165
1692666600000|2023-08-22 01:10:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|87
1692666900000|2023-08-22 01:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|70
1692667200000|2023-08-22 01:20:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|135
1692667500000|2023-08-22 01:25:00|12292.6|12288.6|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|175
1692667800000|2023-08-22 01:30:00|||||||||44
1692668100000|2023-08-22 01:35:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|91
1692668400000|2023-08-22 01:40:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|41
1692668700000|2023-08-22 01:45:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|38
1692669000000|2023-08-22 01:50:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|57
1692669300000|2023-08-22 01:55:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|42
1692669600000|2023-08-22 02:00:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|72
1692669900000|2023-08-22 02:05:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|190
1692670200000|2023-08-22 02:10:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|73
1692670500000|2023-08-22 02:15:00|12302|12298|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|73
1692670800000|2023-08-22 02:20:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|119
1692671100000|2023-08-22 02:25:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|145
1692671400000|2023-08-22 02:30:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|125
1692671700000|2023-08-22 02:35:00|||||||||13
1692672000000|2023-08-22 02:40:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|58
1692672300000|2023-08-22 02:45:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|40
1692672600000|2023-08-22 02:50:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|33
1692672900000|2023-08-22 02:55:00|||||||||10
1692673200000|2023-08-22 03:00:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|57
1692673500000|2023-08-22 03:05:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|74
1692673800000|2023-08-22 03:10:00|||||||||32
1692674100000|2023-08-22 03:15:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|23
1692674400000|2023-08-22 03:20:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|46
1692674700000|2023-08-22 03:25:00|||||||||7
1692675000000|2023-08-22 03:30:00|||||||||21
1692675300000|2023-08-22 03:35:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|55
1692675600000|2023-08-22 03:40:00|||||||||5
1692675900000|2023-08-22 03:45:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|31
1692676200000|2023-08-22 03:50:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|29
1692676500000|2023-08-22 03:55:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|109
1692676800000|2023-08-22 04:00:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|113
1692677100000|2023-08-22 04:05:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12295.8|12291.8|9
1692677400000|2023-08-22 04:10:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12295.8|12291.8|20
1692677700000|2023-08-22 04:15:00|12295.8|12291.8|12294.2|12290.2|12295.8|12291.8|12291.1|12287.1|51
1692678000000|2023-08-22 04:20:00|||||||||6
1692678300000|2023-08-22 04:25:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|17
1692678600000|2023-08-22 04:30:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|102
1692678900000|2023-08-22 04:35:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|32
1692679200000|2023-08-22 04:40:00|||||||||9
1692679500000|2023-08-22 04:45:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|44
1692679800000|2023-08-22 04:50:00|||||||||44
1692680100000|2023-08-22 04:55:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|49
1692680400000|2023-08-22 05:00:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|15
1692680700000|2023-08-22 05:05:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|12
1692681000000|2023-08-22 05:10:00|||||||||14
1692681300000|2023-08-22 05:15:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|77
1692681600000|2023-08-22 05:20:00|12297.3|12293.3|12297.3|12293.3|12298.9|12294.9|12294.2|12290.2|131
1692681900000|2023-08-22 05:25:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|59
1692682200000|2023-08-22 05:30:00|12298.9|12294.9|12297.3|12293.3|12298.9|12294.9|12297.3|12293.3|46
1692682500000|2023-08-22 05:35:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|56
1692682800000|2023-08-22 05:40:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|73
1692683100000|2023-08-22 05:45:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|114
1692683400000|2023-08-22 05:50:00|12298.9|12294.9|12294.2|12290.2|12298.9|12294.9|12294.2|12290.2|72
1692683700000|2023-08-22 05:55:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12295.8|12291.8|10
1692684000000|2023-08-22 06:00:00|12294.2|12290.2|12294.2|12290.2|12298.9|12294.9|12294.2|12290.2|108
1692684300000|2023-08-22 06:05:00|12295.8|12291.8|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|116
1692684600000|2023-08-22 06:10:00|12292.6|12288.6|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|174
1692684900000|2023-08-22 06:15:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|691
1692685200000|2023-08-22 06:20:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|147
1692685500000|2023-08-22 06:25:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|255
1692685800000|2023-08-22 06:30:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|393
1692686100000|2023-08-22 06:35:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|42
1692686400000|2023-08-22 06:40:00|12283.3|12279.3|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|103
1692686700000|2023-08-22 06:45:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|59
1692687000000|2023-08-22 06:50:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|206
1692687300000|2023-08-22 06:55:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|124
1692687600000|2023-08-22 07:00:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|365
1692687900000|2023-08-22 07:05:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|252
1692688200000|2023-08-22 07:10:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|316
1692688500000|2023-08-22 07:15:00|12292.6|12288.6|12300.4|12296.4|12300.4|12296.4|12287.9|12283.9|313
1692688800000|2023-08-22 07:20:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|566
1692689100000|2023-08-22 07:25:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|182
1692689400000|2023-08-22 07:30:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|137
1692689700000|2023-08-22 07:35:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|226
1692690000000|2023-08-22 07:40:00|12311.4|12307.4|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|423
1692690300000|2023-08-22 07:45:00|12309.8|12305.8|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|283
1692690600000|2023-08-22 07:50:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|231
1692690900000|2023-08-22 07:55:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|212
1692691200000|2023-08-22 08:00:00|12330.1|12326.1|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|683
1692691500000|2023-08-22 08:05:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|416
1692691800000|2023-08-22 08:10:00|12334.8|12330.8|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|546
1692692100000|2023-08-22 08:15:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|308
1692692400000|2023-08-22 08:20:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|164
1692692700000|2023-08-22 08:25:00|12345.8|12341.8|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|127
1692693000000|2023-08-22 08:30:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|364
1692693300000|2023-08-22 08:35:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|282
1692693600000|2023-08-22 08:40:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|53
1692693900000|2023-08-22 08:45:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|158
1692694200000|2023-08-22 08:50:00|12344.2|12340.2|12348.9|12344.9|12348.9|12344.9|12341.1|12337.1|516
1692694500000|2023-08-22 08:55:00|12347.3|12343.3|12344.2|12340.2|12348.9|12344.9|12344.2|12340.2|117
1692694800000|2023-08-22 09:00:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|147
1692695100000|2023-08-22 09:05:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|37
1692695400000|2023-08-22 09:10:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|173
1692695700000|2023-08-22 09:15:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|125
1692696000000|2023-08-22 09:20:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|198
1692696300000|2023-08-22 09:25:00|12345.8|12341.8|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|261
1692696600000|2023-08-22 09:30:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|256
1692696900000|2023-08-22 09:35:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|100
1692697200000|2023-08-22 09:40:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|85
1692697500000|2023-08-22 09:45:00|12348.9|12344.9|12350.4|12346.4|12352|12348|12347.3|12343.3|336
1692697800000|2023-08-22 09:50:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|116
1692698100000|2023-08-22 09:55:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|260
1692698400000|2023-08-22 10:00:00|12352|12348|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|116
1692698700000|2023-08-22 10:05:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|233
1692699000000|2023-08-22 10:10:00|12359.8|12355.8|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|326
1692699300000|2023-08-22 10:15:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|59
1692699600000|2023-08-22 10:20:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|60
1692699900000|2023-08-22 10:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|272
1692700200000|2023-08-22 10:30:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|16
1692700500000|2023-08-22 10:35:00|12353.6|12349.6|12353.6|12349.6|12355.1|12351.1|12350.4|12346.4|307
1692700800000|2023-08-22 10:40:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|215
1692701100000|2023-08-22 10:45:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|247
1692701400000|2023-08-22 10:50:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|132
1692701700000|2023-08-22 10:55:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|46
1692702000000|2023-08-22 11:00:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|121
1692702300000|2023-08-22 11:05:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|147
1692702600000|2023-08-22 11:10:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|502
1692702900000|2023-08-22 11:15:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|217
1692703200000|2023-08-22 11:20:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12339.5|12335.5|128
1692703500000|2023-08-22 11:25:00|12347.3|12343.3|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|367
1692703800000|2023-08-22 11:30:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|458
1692704100000|2023-08-22 11:35:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|169
1692704400000|2023-08-22 11:40:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|299
1692704700000|2023-08-22 11:45:00|12348.9|12344.9|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|350
1692705000000|2023-08-22 11:50:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|95
1692705300000|2023-08-22 11:55:00|12356.7|12352.7|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|746
1692705600000|2023-08-22 12:00:00|12359.8|12355.8|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|599
1692705900000|2023-08-22 12:05:00|12347.3|12343.3|12350.4|12346.4|12352|12348|12344.2|12340.2|651
1692706200000|2023-08-22 12:10:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|760
1692706500000|2023-08-22 12:15:00|12353.6|12349.6|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|1064
1692706800000|2023-08-22 12:20:00|12353.6|12349.6|12334.8|12330.8|12353.6|12349.6|12331.7|12327.7|1411
1692707100000|2023-08-22 12:25:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|1369
1692707400000|2023-08-22 12:30:00|12333.3|12329.3|12334.8|12330.8|12350.4|12346.4|12331.7|12327.7|1111
1692707700000|2023-08-22 12:35:00|12337.9|12333.9|12322.3|12318.3|12337.9|12333.9|12319.2|12315.2|1013
1692708000000|2023-08-22 12:40:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12306.7|12302.7|2497
1692708300000|2023-08-22 12:45:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|582
1692708600000|2023-08-22 12:50:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|2793
1692708900000|2023-08-22 12:55:00|12312.9|12308.9|12309.8|12305.8|12325.4|12321.4|12309.8|12305.8|1156
1692709200000|2023-08-22 13:00:00|12306.7|12302.7|12297.3|12293.3|12309.8|12305.8|12287.9|12283.9|3446
1692709500000|2023-08-22 13:05:00|12295.8|12291.8|12306.7|12302.7|12306.7|12302.7|12287.9|12283.9|648
1692709800000|2023-08-22 13:10:00|12303.6|12299.6|12291.1|12287.1|12303.6|12299.6|12291.1|12287.1|851
1692710100000|2023-08-22 13:15:00|12287.9|12283.9|12300.4|12296.4|12303.6|12299.6|12281.7|12277.7|658
1692710400000|2023-08-22 13:20:00|12298.9|12294.9|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|963
1692710700000|2023-08-22 13:25:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12291.1|12287.1|2255
1692711000000|2023-08-22 13:30:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12287.9|12283.9|1857
1692711300000|2023-08-22 13:35:00|12300.4|12296.4|12287.9|12283.9|12303.6|12299.6|12284.8|12280.8|3317
1692711600000|2023-08-22 13:40:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1366
1692711900000|2023-08-22 13:45:00|12291.1|12287.1|12300.4|12296.4|12306.7|12302.7|12287.9|12283.9|1897
1692712200000|2023-08-22 13:50:00|12297.3|12293.3|12284.8|12280.8|12300.4|12296.4|12281.7|12277.7|3679
1692712500000|2023-08-22 13:55:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|936
1692712800000|2023-08-22 14:00:00|12291.1|12287.1|12306.7|12302.7|12306.7|12302.7|12291.1|12287.1|621
1692713100000|2023-08-22 14:05:00|12303.6|12299.6|12319.2|12315.2|12319.2|12315.2|12303.6|12299.6|1724
1692713400000|2023-08-22 14:10:00|12317.6|12313.6|12328.6|12324.6|12328.6|12324.6|12312.9|12308.9|1579
1692713700000|2023-08-22 14:15:00|12325.4|12321.4|12312.9|12308.9|12325.4|12321.4|12312.9|12308.9|1412
1692714000000|2023-08-22 14:20:00|12311.4|12307.4|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|623
1692714300000|2023-08-22 14:25:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12300.4|12296.4|524
1692714600000|2023-08-22 14:30:00|12306.7|12302.7|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|2218
1692714900000|2023-08-22 14:35:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|2157
1692715200000|2023-08-22 14:40:00|12311.4|12307.4|12322.3|12318.3|12325.4|12321.4|12309.8|12305.8|2696
1692715500000|2023-08-22 14:45:00|12325.4|12321.4|12344.2|12340.2|12344.2|12340.2|12322.3|12318.3|1851
1692715800000|2023-08-22 14:50:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|972
1692716100000|2023-08-22 14:55:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|1381
1692716400000|2023-08-22 15:00:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|1691
1692716700000|2023-08-22 15:05:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|1168
1692717000000|2023-08-22 15:10:00|12347.3|12343.3|12337.9|12333.9|12350.4|12346.4|12337.9|12333.9|1938
1692717300000|2023-08-22 15:15:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|929
1692717600000|2023-08-22 15:20:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|2154
1692717900000|2023-08-22 15:25:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|1054
1692718200000|2023-08-22 15:30:00|12334.8|12330.8|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|1105
1692718500000|2023-08-22 15:35:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|1493
1692718800000|2023-08-22 15:40:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|1190
1692719100000|2023-08-22 15:45:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|1084
1692719400000|2023-08-22 15:50:00|12350.4|12346.4|12341.1|12337.1|12350.4|12346.4|12341.1|12337.1|1416
1692719700000|2023-08-22 15:55:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|975
1692720000000|2023-08-22 16:00:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|971
1692720300000|2023-08-22 16:05:00|12337.9|12333.9|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|914
1692720600000|2023-08-22 16:10:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|874
1692720900000|2023-08-22 16:15:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|1562
1692721200000|2023-08-22 16:20:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|1089
1692721500000|2023-08-22 16:25:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|937
1692721800000|2023-08-22 16:30:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|917
1692722100000|2023-08-22 16:35:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|1192
1692722400000|2023-08-22 16:40:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|1596
1692722700000|2023-08-22 16:45:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|1800
1692723000000|2023-08-22 16:50:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|847
1692723300000|2023-08-22 16:55:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|1003
1692723600000|2023-08-22 17:00:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|3768
1692723900000|2023-08-22 17:05:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|696
1692724200000|2023-08-22 17:10:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|735
1692724500000|2023-08-22 17:15:00|12344.2|12340.2|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|997
1692724800000|2023-08-22 17:20:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1084
1692725100000|2023-08-22 17:25:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1042
1692725400000|2023-08-22 17:30:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|1260
1692725700000|2023-08-22 17:35:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|2513
1692726000000|2023-08-22 17:40:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|1082
1692726300000|2023-08-22 17:45:00|12366.1|12362.1|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|4517
1692726600000|2023-08-22 17:50:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|750
1692726900000|2023-08-22 17:55:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|1249
1692727200000|2023-08-22 18:00:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|773
1692727500000|2023-08-22 18:05:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|2989
1692727800000|2023-08-22 18:10:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|715
1692728100000|2023-08-22 18:15:00|12367.6|12363.6|12362.9|12358.9|12367.6|12363.6|12362.9|12358.9|773
1692728400000|2023-08-22 18:20:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|955
1692728700000|2023-08-22 18:25:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|2037
1692729000000|2023-08-22 18:30:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|1133
1692729300000|2023-08-22 18:35:00|12369.2|12365.2|12366.1|12362.1|12372.3|12368.3|12362.9|12358.9|790
1692729600000|2023-08-22 18:40:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|1490
1692729900000|2023-08-22 18:45:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|1343
1692730200000|2023-08-22 18:50:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|964
1692730500000|2023-08-22 18:55:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|2290
1692730800000|2023-08-22 19:00:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|515
1692731100000|2023-08-22 19:05:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|654
1692731400000|2023-08-22 19:10:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|243
1692731700000|2023-08-22 19:15:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|624
1692732000000|2023-08-22 19:20:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|4872
1692732300000|2023-08-22 19:25:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|390
1692732600000|2023-08-22 19:30:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|448
1692732900000|2023-08-22 19:35:00|12364.5|12360.5|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|557
1692733200000|2023-08-22 19:40:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|800
1692733500000|2023-08-22 19:45:00|12367.6|12363.6|12375.4|12371.4|12375.4|12371.4|12362.9|12358.9|932
1692733800000|2023-08-22 19:50:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|425
1692734100000|2023-08-22 19:55:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|2489
1692734400000|2023-08-22 20:00:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|2234
1692734700000|2023-08-22 20:05:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|154
1692735000000|2023-08-22 20:10:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|491
1692735300000|2023-08-22 20:15:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|470
1692735600000|2023-08-22 20:20:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|283
1692735900000|2023-08-22 20:25:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|580
1692736200000|2023-08-22 20:30:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|170
1692736500000|2023-08-22 20:35:00|12370.8|12366.8|12372.3|12368.3|12372.3|12368.3|12370.8|12366.8|240
1692736800000|2023-08-22 20:40:00|||||||||150
1692737100000|2023-08-22 20:45:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|422
1692737400000|2023-08-22 20:50:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|732
1692737700000|2023-08-22 20:55:00|12377|12373|12381.7|12377.7|12384.8|12380.8|12377|12373|594
1692741600000|2023-08-22 22:00:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|31
1692741900000|2023-08-22 22:05:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|40
1692742200000|2023-08-22 22:10:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|182
1692742500000|2023-08-22 22:15:00|||||||||9
1692742800000|2023-08-22 22:20:00|||||||||7
1692743100000|2023-08-22 22:25:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|27
1692743400000|2023-08-22 22:30:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|6
1692744000000|2023-08-22 22:40:00|12380.1|12376.1|12378.6|12374.6|12380.1|12376.1|12378.6|12374.6|29
1692744300000|2023-08-22 22:45:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|75
1692744600000|2023-08-22 22:50:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|7
1692744900000|2023-08-22 22:55:00|||||||||5
1692745200000|2023-08-22 23:00:00|||||||||1
1692745500000|2023-08-22 23:05:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|33
1692745800000|2023-08-22 23:10:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|49
1692746100000|2023-08-22 23:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|9
1692746400000|2023-08-22 23:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|17
1692746700000|2023-08-22 23:25:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|51
1692747000000|2023-08-22 23:30:00|||||||||12
1692747300000|2023-08-22 23:35:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|104
1692747600000|2023-08-22 23:40:00|12378.6|12374.6|12380.1|12376.1|12381.7|12377.7|12378.6|12374.6|26
1692747900000|2023-08-22 23:45:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|33
1692748200000|2023-08-22 23:50:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|161
1692748500000|2023-08-22 23:55:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|52
1692748800000|2023-08-23 00:00:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12392.6|12388.6|70
1692749100000|2023-08-23 00:05:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|130
1692749400000|2023-08-23 00:10:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|199
1692749700000|2023-08-23 00:15:00|12405.1|12401.1|12403.6|12399.6|12405.1|12401.1|12400.4|12396.4|81
1692750000000|2023-08-23 00:20:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|57
1692750300000|2023-08-23 00:25:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|141
1692750600000|2023-08-23 00:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|60
1692750900000|2023-08-23 00:35:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|87
1692751200000|2023-08-23 00:40:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12405.1|12401.1|6
1692751500000|2023-08-23 00:45:00|||||||||11
1692751800000|2023-08-23 00:50:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|43
1692752100000|2023-08-23 00:55:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|108
1692752400000|2023-08-23 01:00:00|12409.8|12405.8|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|222
1692752700000|2023-08-23 01:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|259
1692753000000|2023-08-23 01:10:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|236
1692753300000|2023-08-23 01:15:00|12420.8|12416.8|12419.2|12415.2|12420.8|12416.8|12416.1|12412.1|180
1692753600000|2023-08-23 01:20:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|76
1692753900000|2023-08-23 01:25:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|68
1692754200000|2023-08-23 01:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|133
1692754500000|2023-08-23 01:35:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|49
1692754800000|2023-08-23 01:40:00|12414.5|12410.5|12425.4|12421.4|12425.4|12421.4|12414.5|12410.5|331
1692755100000|2023-08-23 01:45:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|750
1692755400000|2023-08-23 01:50:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|158
1692755700000|2023-08-23 01:55:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|74
1692756000000|2023-08-23 02:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|142
1692756300000|2023-08-23 02:05:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|88
1692756600000|2023-08-23 02:10:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|107
1692756900000|2023-08-23 02:15:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|39
1692757200000|2023-08-23 02:20:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|67
1692757500000|2023-08-23 02:25:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|48
1692757800000|2023-08-23 02:30:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|46
1692758100000|2023-08-23 02:35:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|79
1692758400000|2023-08-23 02:40:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|80
1692758700000|2023-08-23 02:45:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|98
1692759000000|2023-08-23 02:50:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|51
1692759300000|2023-08-23 02:55:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|24
1692759600000|2023-08-23 03:00:00|||||||||50
1692759900000|2023-08-23 03:05:00|||||||||12
1692760200000|2023-08-23 03:10:00|12422.3|12418.3|12423.9|12419.9|12425.4|12421.4|12422.3|12418.3|20
1692760500000|2023-08-23 03:15:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|2
1692760800000|2023-08-23 03:20:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|21
1692761100000|2023-08-23 03:25:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|26
1692761400000|2023-08-23 03:30:00|||||||||8
1692761700000|2023-08-23 03:35:00|12423.9|12419.9|12428.6|12424.6|12428.6|12424.6|12423.9|12419.9|13
1692762000000|2023-08-23 03:40:00|||||||||3
1692762300000|2023-08-23 03:45:00|||||||||6
1692762600000|2023-08-23 03:50:00|||||||||1
1692762900000|2023-08-23 03:55:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|161
1692763200000|2023-08-23 04:00:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|34
1692763500000|2023-08-23 04:05:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|156
1692763800000|2023-08-23 04:10:00|||||||||24
1692764100000|2023-08-23 04:15:00|||||||||44
1692764400000|2023-08-23 04:20:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|68
1692764700000|2023-08-23 04:25:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|7
1692765000000|2023-08-23 04:30:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|80
1692765300000|2023-08-23 04:35:00|||||||||20
1692765600000|2023-08-23 04:40:00|||||||||23
1692765900000|2023-08-23 04:45:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|52
1692766200000|2023-08-23 04:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|124
1692766500000|2023-08-23 04:55:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|71
1692766800000|2023-08-23 05:00:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|208
1692767100000|2023-08-23 05:05:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|163
1692767400000|2023-08-23 05:10:00|||||||||4
1692767700000|2023-08-23 05:15:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|74
1692768000000|2023-08-23 05:20:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|122
1692768300000|2023-08-23 05:25:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|37
1692768600000|2023-08-23 05:30:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|116
1692768900000|2023-08-23 05:35:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|47
1692769200000|2023-08-23 05:40:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|118
1692769500000|2023-08-23 05:45:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|19
1692769800000|2023-08-23 05:50:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|39
1692770100000|2023-08-23 05:55:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|40
1692770400000|2023-08-23 06:00:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12428.6|12424.6|245
1692770700000|2023-08-23 06:05:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|83
1692771000000|2023-08-23 06:10:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|134
1692771300000|2023-08-23 06:15:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|83
1692771600000|2023-08-23 06:20:00|12436.4|12432.4|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|243
1692771900000|2023-08-23 06:25:00|12450.4|12446.4|12459.8|12455.8|12462.9|12458.9|12450.4|12446.4|651
1692772200000|2023-08-23 06:30:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|603
1692772500000|2023-08-23 06:35:00|12456.7|12452.7|12450.4|12446.4|12459.8|12455.8|12447.3|12443.3|307
1692772800000|2023-08-23 06:40:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|142
1692773100000|2023-08-23 06:45:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|50
1692773400000|2023-08-23 06:50:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|175
1692773700000|2023-08-23 06:55:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|184
1692774000000|2023-08-23 07:00:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|366
1692774300000|2023-08-23 07:05:00|12452|12448|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|422
1692774600000|2023-08-23 07:10:00|12447.3|12443.3|12453.6|12449.6|12459.8|12455.8|12444.2|12440.2|251
1692774900000|2023-08-23 07:15:00|12462.9|12458.9|12462.9|12458.9|12469.2|12465.2|12453.6|12449.6|470
1692775200000|2023-08-23 07:20:00|12459.8|12455.8|12466.1|12462.1|12472.3|12468.3|12459.8|12455.8|245
1692775500000|2023-08-23 07:25:00|12464.5|12460.5|12472.3|12468.3|12478.6|12474.6|12464.5|12460.5|586
1692775800000|2023-08-23 07:30:00|12477|12473|12494.2|12490.2|12506.7|12502.7|12477|12473|1645
1692776100000|2023-08-23 07:35:00|12497.3|12493.3|12503.6|12499.6|12509.8|12505.8|12494.2|12490.2|749
1692776400000|2023-08-23 07:40:00|12506.7|12502.7|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|443
1692776700000|2023-08-23 07:45:00|12500.4|12496.4|12503.6|12499.6|12516.1|12512.1|12497.3|12493.3|559
1692777000000|2023-08-23 07:50:00|12502|12498|12491.1|12487.1|12506.7|12502.7|12491.1|12487.1|498
1692777300000|2023-08-23 07:55:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|528
1692777600000|2023-08-23 08:00:00|12489.5|12485.5|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|363
1692777900000|2023-08-23 08:05:00|12486.4|12482.4|12491.1|12487.1|12491.1|12487.1|12481.7|12477.7|313
1692778200000|2023-08-23 08:10:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|106
1692778500000|2023-08-23 08:15:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|201
1692778800000|2023-08-23 08:20:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|243
1692779100000|2023-08-23 08:25:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|184
1692779400000|2023-08-23 08:30:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|689
1692779700000|2023-08-23 08:35:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|283
1692780000000|2023-08-23 08:40:00|12489.5|12485.5|12478.6|12474.6|12492.6|12488.6|12478.6|12474.6|393
1692780300000|2023-08-23 08:45:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|144
1692780600000|2023-08-23 08:50:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|328
1692780900000|2023-08-23 08:55:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|178
1692781200000|2023-08-23 09:00:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|360
1692781500000|2023-08-23 09:05:00|12477|12473|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|227
1692781800000|2023-08-23 09:10:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|281
1692782100000|2023-08-23 09:15:00|12484.8|12480.8|12483.3|12479.3|12487.9|12483.9|12481.7|12477.7|292
1692782400000|2023-08-23 09:20:00|12481.7|12477.7|12472.3|12468.3|12484.8|12480.8|12472.3|12468.3|273
1692782700000|2023-08-23 09:25:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|307
1692783000000|2023-08-23 09:30:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|282
1692783300000|2023-08-23 09:35:00|12470.8|12466.8|12475.4|12471.4|12475.4|12471.4|12470.8|12466.8|603
1692783600000|2023-08-23 09:40:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|472
1692783900000|2023-08-23 09:45:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|295
1692784200000|2023-08-23 09:50:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|333
1692784500000|2023-08-23 09:55:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|340
1692784800000|2023-08-23 10:00:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|322
1692785100000|2023-08-23 10:05:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|359
1692785400000|2023-08-23 10:10:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|293
1692785700000|2023-08-23 10:15:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|364
1692786000000|2023-08-23 10:20:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|360
1692786300000|2023-08-23 10:25:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|465
1692786600000|2023-08-23 10:30:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|378
1692786900000|2023-08-23 10:35:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|336
1692787200000|2023-08-23 10:40:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|299
1692787500000|2023-08-23 10:45:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|350
1692787800000|2023-08-23 10:50:00|12480.1|12476.1|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|1032
1692788100000|2023-08-23 10:55:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|1054
1692788400000|2023-08-23 11:00:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|651
1692788700000|2023-08-23 11:05:00|12478.6|12474.6|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|331
1692789000000|2023-08-23 11:10:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|598
1692789300000|2023-08-23 11:15:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|359
1692789600000|2023-08-23 11:20:00|12477|12473|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|333
1692789900000|2023-08-23 11:25:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|563
1692790200000|2023-08-23 11:30:00|12478.6|12474.6|12484.8|12480.8|12491.1|12487.1|12478.6|12474.6|696
1692790500000|2023-08-23 11:35:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|337
1692790800000|2023-08-23 11:40:00|12481.7|12477.7|12469.2|12465.2|12484.8|12480.8|12469.2|12465.2|804
1692791100000|2023-08-23 11:45:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12456.7|12452.7|533
1692791400000|2023-08-23 11:50:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|784
1692791700000|2023-08-23 11:55:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12453.6|12449.6|906
1692792000000|2023-08-23 12:00:00|12455.1|12451.1|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|1119
1692792300000|2023-08-23 12:05:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|1139
1692792600000|2023-08-23 12:10:00|12450.4|12446.4|12459.8|12455.8|12459.8|12455.8|12447.3|12443.3|657
1692792900000|2023-08-23 12:15:00|12456.7|12452.7|12444.2|12440.2|12456.7|12452.7|12444.2|12440.2|2075
1692793200000|2023-08-23 12:20:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|1141
1692793500000|2023-08-23 12:25:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12428.6|12424.6|1246
1692793800000|2023-08-23 12:30:00|12441.1|12437.1|12450.4|12446.4|12456.7|12452.7|12437.9|12433.9|5107
1692794100000|2023-08-23 12:35:00|12447.3|12443.3|12447.3|12443.3|12456.7|12452.7|12444.2|12440.2|1252
1692794400000|2023-08-23 12:40:00|12444.2|12440.2|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|1254
1692794700000|2023-08-23 12:45:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|795
1692795000000|2023-08-23 12:50:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|1955
1692795300000|2023-08-23 12:55:00|12441.1|12437.1|12456.7|12452.7|12459.8|12455.8|12437.9|12433.9|1546
1692795600000|2023-08-23 13:00:00|12453.6|12449.6|12475.4|12471.4|12475.4|12471.4|12450.4|12446.4|2394
1692795900000|2023-08-23 13:05:00|12478.6|12474.6|12491.1|12487.1|12491.1|12487.1|12478.6|12474.6|1641
1692796200000|2023-08-23 13:10:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|4685
1692796500000|2023-08-23 13:15:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|578
1692796800000|2023-08-23 13:20:00|12494.2|12490.2|12506.7|12502.7|12506.7|12502.7|12484.8|12480.8|2479
1692797100000|2023-08-23 13:25:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|2588
1692797400000|2023-08-23 13:30:00|12509.8|12505.8|12525.4|12521.4|12531.7|12527.7|12503.6|12499.6|2973
1692797700000|2023-08-23 13:35:00|12528.6|12524.6|12525.4|12521.4|12534.8|12530.8|12519.2|12515.2|2901
1692798000000|2023-08-23 13:40:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12520.8|12516.8|3426
1692798300000|2023-08-23 13:45:00|12537.9|12533.9|12547.3|12543.3|12566.1|12562.1|12537.9|12533.9|3243
1692798600000|2023-08-23 13:50:00|12550.4|12546.4|12550.4|12546.4|12569.2|12565.2|12544.2|12540.2|2151
1692798900000|2023-08-23 13:55:00|12552|12548|12562.9|12558.9|12578.6|12574.6|12550.4|12546.4|3325
1692799200000|2023-08-23 14:00:00|12559.8|12555.8|12550.4|12546.4|12569.2|12565.2|12550.4|12546.4|3303
1692799500000|2023-08-23 14:05:00|12553.6|12549.6|12534.8|12530.8|12559.8|12555.8|12534.8|12530.8|2216
1692799800000|2023-08-23 14:10:00|12537.9|12533.9|12544.2|12540.2|12550.4|12546.4|12528.6|12524.6|2318
1692800100000|2023-08-23 14:15:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|5665
1692800400000|2023-08-23 14:20:00|12544.2|12540.2|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|5112
1692800700000|2023-08-23 14:25:00|12547.3|12543.3|12541.1|12537.1|12548.9|12544.9|12541.1|12537.1|1262
1692801000000|2023-08-23 14:30:00|12537.9|12533.9|12544.2|12540.2|12550.4|12546.4|12534.8|12530.8|1636
1692801300000|2023-08-23 14:35:00|12541.1|12537.1|12534.8|12530.8|12550.4|12546.4|12534.8|12530.8|1349
1692801600000|2023-08-23 14:40:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12525.4|12521.4|1591
1692801900000|2023-08-23 14:45:00|12537.9|12533.9|12547.3|12543.3|12556.7|12552.7|12537.9|12533.9|1315
1692802200000|2023-08-23 14:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|561
1692802500000|2023-08-23 14:55:00|12541.1|12537.1|12531.7|12527.7|12550.4|12546.4|12528.6|12524.6|1951
1692802800000|2023-08-23 15:00:00|12534.8|12530.8|12541.1|12537.1|12550.4|12546.4|12531.7|12527.7|2256
1692803100000|2023-08-23 15:05:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|851
1692803400000|2023-08-23 15:10:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|1847
1692803700000|2023-08-23 15:15:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|1419
1692804000000|2023-08-23 15:20:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|1100
1692804300000|2023-08-23 15:25:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|5861
1692804600000|2023-08-23 15:30:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|1502
1692804900000|2023-08-23 15:35:00|12547.3|12543.3|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|4118
1692805200000|2023-08-23 15:40:00|12552|12548|12559.8|12555.8|12562.9|12558.9|12550.4|12546.4|3135
1692805500000|2023-08-23 15:45:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|2164
1692805800000|2023-08-23 15:50:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|3007
1692806100000|2023-08-23 15:55:00|12562.9|12558.9|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|2259
1692806400000|2023-08-23 16:00:00|12562.9|12558.9|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1119
1692806700000|2023-08-23 16:05:00|12561.4|12557.4|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|1070
1692807000000|2023-08-23 16:10:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|1413
1692807300000|2023-08-23 16:15:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|2617
1692807600000|2023-08-23 16:20:00|12566.1|12562.1|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|990
1692807900000|2023-08-23 16:25:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|2245
1692808200000|2023-08-23 16:30:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|2694
1692808500000|2023-08-23 16:35:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|1414
1692808800000|2023-08-23 16:40:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|1480
1692809100000|2023-08-23 16:45:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|2866
1692809400000|2023-08-23 16:50:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|1748
1692809700000|2023-08-23 16:55:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|5059
1692810000000|2023-08-23 17:00:00|12580.1|12576.1|12572.3|12568.3|12580.1|12576.1|12561.4|12557.4|1821
1692810300000|2023-08-23 17:05:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|1350
1692810600000|2023-08-23 17:10:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|2428
1692810900000|2023-08-23 17:15:00|12587.9|12583.9|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|1930
1692811200000|2023-08-23 17:20:00|12600.4|12596.4|12609.8|12605.8|12616.1|12612.1|12600.4|12596.4|1648
1692811500000|2023-08-23 17:25:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|1098
1692811800000|2023-08-23 17:30:00|12606.7|12602.7|12609.8|12605.8|12619.2|12615.2|12603.6|12599.6|4500
1692812100000|2023-08-23 17:35:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|3178
1692812400000|2023-08-23 17:40:00|12600.4|12596.4|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|1661
1692812700000|2023-08-23 17:45:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|1011
1692813000000|2023-08-23 17:50:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|2177
1692813300000|2023-08-23 17:55:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|1219
1692813600000|2023-08-23 18:00:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|1972
1692813900000|2023-08-23 18:05:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|1110
1692814200000|2023-08-23 18:10:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|1447
1692814500000|2023-08-23 18:15:00|12592.6|12588.6|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|1570
1692814800000|2023-08-23 18:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|1189
1692815100000|2023-08-23 18:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|1408
1692815400000|2023-08-23 18:30:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|1331
1692815700000|2023-08-23 18:35:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|1346
1692816000000|2023-08-23 18:40:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|5136
1692816300000|2023-08-23 18:45:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|1678
1692816600000|2023-08-23 18:50:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1359
1692816900000|2023-08-23 18:55:00|12616.1|12612.1|12625.4|12621.4|12627|12623|12616.1|12612.1|2326
1692817200000|2023-08-23 19:00:00|12622.3|12618.3|12637.9|12633.9|12641.1|12637.1|12622.3|12618.3|1155
1692817500000|2023-08-23 19:05:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|531
1692817800000|2023-08-23 19:10:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|593
1692818100000|2023-08-23 19:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|443
1692818400000|2023-08-23 19:20:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|587
1692818700000|2023-08-23 19:25:00|12634.8|12630.8|12647.3|12643.3|12647.3|12643.3|12634.8|12630.8|936
1692819000000|2023-08-23 19:30:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|968
1692819300000|2023-08-23 19:35:00|12647.3|12643.3|12647.3|12643.3|12659.8|12655.8|12644.2|12640.2|1058
1692819600000|2023-08-23 19:40:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|526
1692819900000|2023-08-23 19:45:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|1492
1692820200000|2023-08-23 19:50:00|12644.2|12640.2|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|728
1692820500000|2023-08-23 19:55:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12647.3|12643.3|2492
1692820800000|2023-08-23 20:00:00|12650.4|12646.4|12662.9|12658.9|12666.1|12662.1|12650.4|12646.4|2296
1692821100000|2023-08-23 20:05:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|506
1692821400000|2023-08-23 20:10:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|645
1692821700000|2023-08-23 20:15:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|394
1692822000000|2023-08-23 20:20:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12642.6|12638.6|626
1692822300000|2023-08-23 20:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|574
1692822600000|2023-08-23 20:30:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|254
1692822900000|2023-08-23 20:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|372
1692823200000|2023-08-23 20:40:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|340
1692823500000|2023-08-23 20:45:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|142
1692823800000|2023-08-23 20:50:00|||||||||148
1692824100000|2023-08-23 20:55:00|12642.6|12638.6|12637.9|12633.9|12642.6|12638.6|12637.9|12633.9|401
1692828000000|2023-08-23 22:00:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|31
1692828300000|2023-08-23 22:05:00|||||||||8
1692828600000|2023-08-23 22:10:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|31
1692828900000|2023-08-23 22:15:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|32
1692829200000|2023-08-23 22:20:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|22
1692829500000|2023-08-23 22:25:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|15
1692829800000|2023-08-23 22:30:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|17
1692830100000|2023-08-23 22:35:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|47
1692830400000|2023-08-23 22:40:00|||||||||11
1692830700000|2023-08-23 22:45:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|22
1692831000000|2023-08-23 22:50:00|||||||||7
1692831300000|2023-08-23 22:55:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|20
1692831600000|2023-08-23 23:00:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12639.5|12635.5|19
1692831900000|2023-08-23 23:05:00|||||||||7
1692832200000|2023-08-23 23:10:00|12642.6|12638.6|12641.1|12637.1|12642.6|12638.6|12641.1|12637.1|15
1692832500000|2023-08-23 23:15:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|17
1692832800000|2023-08-23 23:20:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|10
1692833100000|2023-08-23 23:25:00|12645.8|12641.8|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|63
1692833400000|2023-08-23 23:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|18
1692833700000|2023-08-23 23:35:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|24
1692834000000|2023-08-23 23:40:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|36
1692834300000|2023-08-23 23:45:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|119
1692834600000|2023-08-23 23:50:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|90
1692834900000|2023-08-23 23:55:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|59
1692835200000|2023-08-24 00:00:00|12650.4|12646.4|12631.7|12627.7|12650.4|12646.4|12631.7|12627.7|212
1692835500000|2023-08-24 00:05:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|86
1692835800000|2023-08-24 00:10:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|156
1692836100000|2023-08-24 00:15:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12650.4|12646.4|186
1692836400000|2023-08-24 00:20:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|88
1692836700000|2023-08-24 00:25:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|64
1692837000000|2023-08-24 00:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|41
1692837300000|2023-08-24 00:35:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|75
1692837600000|2023-08-24 00:40:00|12664.5|12660.5|12659.8|12655.8|12664.5|12660.5|12659.8|12655.8|174
1692837900000|2023-08-24 00:45:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|77
1692838200000|2023-08-24 00:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|33
1692838500000|2023-08-24 00:55:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|90
1692838800000|2023-08-24 01:00:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|147
1692839100000|2023-08-24 01:05:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|88
1692839400000|2023-08-24 01:10:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|87
1692839700000|2023-08-24 01:15:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|157
1692840000000|2023-08-24 01:20:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|286
1692840300000|2023-08-24 01:25:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|148
1692840600000|2023-08-24 01:30:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|70
1692840900000|2023-08-24 01:35:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|113
1692841200000|2023-08-24 01:40:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|373
1692841500000|2023-08-24 01:45:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|116
1692841800000|2023-08-24 01:50:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|63
1692842100000|2023-08-24 01:55:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|26
1692842400000|2023-08-24 02:00:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|59
1692842700000|2023-08-24 02:05:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|69
1692843000000|2023-08-24 02:10:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|107
1692843300000|2023-08-24 02:15:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|393
1692843600000|2023-08-24 02:20:00|12661.4|12657.4|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|146
1692843900000|2023-08-24 02:25:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|435
1692844200000|2023-08-24 02:30:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|36
1692844500000|2023-08-24 02:35:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|42
1692844800000|2023-08-24 02:40:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|27
1692845100000|2023-08-24 02:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|320
1692845400000|2023-08-24 02:50:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|83
1692845700000|2023-08-24 02:55:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|31
1692846000000|2023-08-24 03:00:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|28
1692846300000|2023-08-24 03:05:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|56
1692846600000|2023-08-24 03:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|37
1692846900000|2023-08-24 03:15:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|43
1692847200000|2023-08-24 03:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|48
1692847500000|2023-08-24 03:25:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|74
1692847800000|2023-08-24 03:30:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|113
1692848100000|2023-08-24 03:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|2251
1692848400000|2023-08-24 03:40:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|434
1692848700000|2023-08-24 03:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|164
1692849000000|2023-08-24 03:50:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|27
1692849300000|2023-08-24 03:55:00|||||||||38
1692849600000|2023-08-24 04:00:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|150
1692849900000|2023-08-24 04:05:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|63
1692850200000|2023-08-24 04:10:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|21
1692850500000|2023-08-24 04:15:00|||||||||11
1692850800000|2023-08-24 04:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|22
1692851100000|2023-08-24 04:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|59
1692851400000|2023-08-24 04:30:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|57
1692851700000|2023-08-24 04:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|80
1692852000000|2023-08-24 04:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|82
1692852300000|2023-08-24 04:45:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|56
1692852600000|2023-08-24 04:50:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|19
1692852900000|2023-08-24 04:55:00|12631.7|12627.7|12628.6|12624.6|12633.3|12629.3|12628.6|12624.6|56
1692853200000|2023-08-24 05:00:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|57
1692853500000|2023-08-24 05:05:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|78
1692853800000|2023-08-24 05:10:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|63
1692854100000|2023-08-24 05:15:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|51
1692854400000|2023-08-24 05:20:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|142
1692854700000|2023-08-24 05:25:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|151
1692855000000|2023-08-24 05:30:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|98
1692855300000|2023-08-24 05:35:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|107
1692855600000|2023-08-24 05:40:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|81
1692855900000|2023-08-24 05:45:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|129
1692856200000|2023-08-24 05:50:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|82
1692856500000|2023-08-24 05:55:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|48
1692856800000|2023-08-24 06:00:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|178
1692857100000|2023-08-24 06:05:00|12652|12648|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|114
1692857400000|2023-08-24 06:10:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|287
1692857700000|2023-08-24 06:15:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|358
1692858000000|2023-08-24 06:20:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|166
1692858300000|2023-08-24 06:25:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|164
1692858600000|2023-08-24 06:30:00|12652|12648|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|198
1692858900000|2023-08-24 06:35:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|152
1692859200000|2023-08-24 06:40:00|12656.7|12652.7|12675.4|12671.4|12675.4|12671.4|12656.7|12652.7|331
1692859500000|2023-08-24 06:45:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|128
1692859800000|2023-08-24 06:50:00|12670.8|12666.8|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|613
1692860100000|2023-08-24 06:55:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|312
1692860400000|2023-08-24 07:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|386
1692860700000|2023-08-24 07:05:00|12675.4|12671.4|12687.9|12683.9|12687.9|12683.9|12672.3|12668.3|384
1692861000000|2023-08-24 07:10:00|12689.5|12685.5|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|533
1692861300000|2023-08-24 07:15:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|362
1692861600000|2023-08-24 07:20:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|166
1692861900000|2023-08-24 07:25:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|213
1692862200000|2023-08-24 07:30:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|432
1692862500000|2023-08-24 07:35:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|233
1692862800000|2023-08-24 07:40:00|12680.1|12676.1|12666.1|12662.1|12680.1|12676.1|12666.1|12662.1|1176
1692863100000|2023-08-24 07:45:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12644.2|12640.2|580
1692863400000|2023-08-24 07:50:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|174
1692863700000|2023-08-24 07:55:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|327
1692864000000|2023-08-24 08:00:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|534
1692864300000|2023-08-24 08:05:00|12648.9|12644.9|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|322
1692864600000|2023-08-24 08:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|226
1692864900000|2023-08-24 08:15:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|332
1692865200000|2023-08-24 08:20:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|192
1692865500000|2023-08-24 08:25:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|136
1692865800000|2023-08-24 08:30:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|349
1692866100000|2023-08-24 08:35:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|182
1692866400000|2023-08-24 08:40:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|365
1692866700000|2023-08-24 08:45:00|12672.3|12668.3|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|585
1692867000000|2023-08-24 08:50:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|141
1692867300000|2023-08-24 08:55:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|519
1692867600000|2023-08-24 09:00:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|1891
1692867900000|2023-08-24 09:05:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|696
1692868200000|2023-08-24 09:10:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|205
1692868500000|2023-08-24 09:15:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|1243
1692868800000|2023-08-24 09:20:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|343
1692869100000|2023-08-24 09:25:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|184
1692869400000|2023-08-24 09:30:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|742
1692869700000|2023-08-24 09:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|153
1692870000000|2023-08-24 09:40:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|1689
1692870300000|2023-08-24 09:45:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|6462
1692870600000|2023-08-24 09:50:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|159
1692870900000|2023-08-24 09:55:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|2540
1692871200000|2023-08-24 10:00:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|105
1692871500000|2023-08-24 10:05:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|136
1692871800000|2023-08-24 10:10:00|12637.9|12633.9|12633.3|12629.3|12641.1|12637.1|12631.7|12627.7|3123
1692872100000|2023-08-24 10:15:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|8368
1692872400000|2023-08-24 10:20:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|842
1692872700000|2023-08-24 10:25:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|830
1692873000000|2023-08-24 10:30:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|851
1692873300000|2023-08-24 10:35:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|134
1692873600000|2023-08-24 10:40:00|12630.1|12626.1|12634.8|12630.8|12637.9|12633.9|12630.1|12626.1|907
1692873900000|2023-08-24 10:45:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|203
1692874200000|2023-08-24 10:50:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|166
1692874500000|2023-08-24 10:55:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|329
1692874800000|2023-08-24 11:00:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|271
1692875100000|2023-08-24 11:05:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|166
1692875400000|2023-08-24 11:10:00|12619.2|12615.2|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|398
1692875700000|2023-08-24 11:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|1849
1692876000000|2023-08-24 11:20:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|205
1692876300000|2023-08-24 11:25:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|3483
1692876600000|2023-08-24 11:30:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|3185
1692876900000|2023-08-24 11:35:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|385
1692877200000|2023-08-24 11:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|1550
1692877500000|2023-08-24 11:45:00|12608.3|12604.3|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|6169
1692877800000|2023-08-24 11:50:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12595.8|12591.8|625
1692878100000|2023-08-24 11:55:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|2973
1692878400000|2023-08-24 12:00:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|2166
1692878700000|2023-08-24 12:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|314
1692879000000|2023-08-24 12:10:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|21484
1692879300000|2023-08-24 12:15:00|12581.7|12577.7|12586.4|12582.4|12587.9|12583.9|12578.6|12574.6|1652
1692879600000|2023-08-24 12:20:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12575.4|12571.4|7232
1692879900000|2023-08-24 12:25:00|12584.8|12580.8|12594.2|12590.2|12597.3|12593.3|12581.7|12577.7|4882
1692880200000|2023-08-24 12:30:00|12589.5|12585.5|12581.7|12577.7|12589.5|12585.5|12566.1|12562.1|2475
1692880500000|2023-08-24 12:35:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|2974
1692880800000|2023-08-24 12:40:00|12575.4|12571.4|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|6495
1692881100000|2023-08-24 12:45:00|12581.7|12577.7|12591.1|12587.1|12597.3|12593.3|12581.7|12577.7|1227
1692881400000|2023-08-24 12:50:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|2236
1692881700000|2023-08-24 12:55:00|12581.7|12577.7|12597.3|12593.3|12603.6|12599.6|12578.6|12574.6|4219
1692882000000|2023-08-24 13:00:00|12600.4|12596.4|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|4207
1692882300000|2023-08-24 13:05:00|12609.8|12605.8|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1363
1692882600000|2023-08-24 13:10:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12591.1|12587.1|2130
1692882900000|2023-08-24 13:15:00|12603.6|12599.6|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|1789
1692883200000|2023-08-24 13:20:00|12606.7|12602.7|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|1185
1692883500000|2023-08-24 13:25:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|1277
1692883800000|2023-08-24 13:30:00|12606.7|12602.7|12616.1|12612.1|12622.3|12618.3|12606.7|12602.7|1299
1692884100000|2023-08-24 13:35:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12600.4|12596.4|25462
1692884400000|2023-08-24 13:40:00|12616.1|12612.1|12625.4|12621.4|12625.4|12621.4|12609.8|12605.8|1113
1692884700000|2023-08-24 13:45:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12619.2|12615.2|5592
1692885000000|2023-08-24 13:50:00|12616.1|12612.1|12637.9|12633.9|12644.2|12640.2|12616.1|12612.1|9588
1692885300000|2023-08-24 13:55:00|12641.1|12637.1|12634.8|12630.8|12647.3|12643.3|12631.7|12627.7|7775
1692885600000|2023-08-24 14:00:00|12631.7|12627.7|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|2531
1692885900000|2023-08-24 14:05:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|10890
1692886200000|2023-08-24 14:10:00|12634.8|12630.8|12650.4|12646.4|12653.6|12649.6|12628.6|12624.6|2376
1692886500000|2023-08-24 14:15:00|12652|12648|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|1904
1692886800000|2023-08-24 14:20:00|12653.6|12649.6|12628.6|12624.6|12653.6|12649.6|12628.6|12624.6|9747
1692887100000|2023-08-24 14:25:00|12631.7|12627.7|12616.1|12612.1|12631.7|12627.7|12609.8|12605.8|2738
1692887400000|2023-08-24 14:30:00|12612.9|12608.9|12628.6|12624.6|12628.6|12624.6|12606.7|12602.7|5637
1692887700000|2023-08-24 14:35:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12616.1|12612.1|5190
1692888000000|2023-08-24 14:40:00|12625.4|12621.4|12637.9|12633.9|12644.2|12640.2|12625.4|12621.4|4810
1692888300000|2023-08-24 14:45:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12631.7|12627.7|1305
1692888600000|2023-08-24 14:50:00|12631.7|12627.7|12612.9|12608.9|12631.7|12627.7|12606.7|12602.7|3697
1692888900000|2023-08-24 14:55:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|2201
1692889200000|2023-08-24 15:00:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|3597
1692889500000|2023-08-24 15:05:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12606.7|12602.7|6538
1692889800000|2023-08-24 15:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|5060
1692890100000|2023-08-24 15:15:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|4478
1692890400000|2023-08-24 15:20:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|6124
1692890700000|2023-08-24 15:25:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|21887
1692891000000|2023-08-24 15:30:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|5187
1692891300000|2023-08-24 15:35:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|7442
1692891600000|2023-08-24 15:40:00|12597.3|12593.3|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|5036
1692891900000|2023-08-24 15:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|6732
1692892200000|2023-08-24 15:50:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|5137
1692892500000|2023-08-24 15:55:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|10967
1692892800000|2023-08-24 16:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|5396
1692893100000|2023-08-24 16:05:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12587.9|12583.9|7546
1692893400000|2023-08-24 16:10:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|3872
1692893700000|2023-08-24 16:15:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|4349
1692894000000|2023-08-24 16:20:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|3040
1692894300000|2023-08-24 16:25:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|2488
1692894600000|2023-08-24 16:30:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|2172
1692894900000|2023-08-24 16:35:00|12584.8|12580.8|12597.3|12593.3|12597.3|12593.3|12584.8|12580.8|2316
1692895200000|2023-08-24 16:40:00|12594.2|12590.2|12594.2|12590.2|12603.6|12599.6|12587.9|12583.9|7837
1692895500000|2023-08-24 16:45:00|12597.3|12593.3|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|3092
1692895800000|2023-08-24 16:50:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12584.8|12580.8|3051
1692896100000|2023-08-24 16:55:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|3061
1692896400000|2023-08-24 17:00:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|3169
1692896700000|2023-08-24 17:05:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|6188
1692897000000|2023-08-24 17:10:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|4063
1692897300000|2023-08-24 17:15:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|2432
1692897600000|2023-08-24 17:20:00|12591.1|12587.1|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|2560
1692897900000|2023-08-24 17:25:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|2688
1692898200000|2023-08-24 17:30:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|5256
1692898500000|2023-08-24 17:35:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|3344
1692898800000|2023-08-24 17:40:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|3776
1692899100000|2023-08-24 17:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|5272
1692899400000|2023-08-24 17:50:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|2732
1692899700000|2023-08-24 17:55:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|6910
1692900000000|2023-08-24 18:00:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|2574
1692900300000|2023-08-24 18:05:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|594
1692900600000|2023-08-24 18:10:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12586.4|12582.4|4647
1692900900000|2023-08-24 18:15:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|6887
1692901200000|2023-08-24 18:20:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|828
1692901500000|2023-08-24 18:25:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|2586
1692901800000|2023-08-24 18:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|864
1692902100000|2023-08-24 18:35:00|12584.8|12580.8|12584.8|12580.8|12586.4|12582.4|12581.7|12577.7|920
1692902400000|2023-08-24 18:40:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|999
1692902700000|2023-08-24 18:45:00|12584.8|12580.8|12581.7|12577.7|12589.5|12585.5|12581.7|12577.7|1873
1692903000000|2023-08-24 18:50:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|8447
1692903300000|2023-08-24 18:55:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|6056
1692903600000|2023-08-24 19:00:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|6415
1692903900000|2023-08-24 19:05:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|1130
1692904200000|2023-08-24 19:10:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|822
1692904500000|2023-08-24 19:15:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|809
1692904800000|2023-08-24 19:20:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1133
1692905100000|2023-08-24 19:25:00|12589.5|12585.5|12584.8|12580.8|12589.5|12585.5|12584.8|12580.8|685
1692905400000|2023-08-24 19:30:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1063
1692905700000|2023-08-24 19:35:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|706
1692906000000|2023-08-24 19:40:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|1911
1692906300000|2023-08-24 19:45:00|12572.3|12568.3|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|1067
1692906600000|2023-08-24 19:50:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|796
1692906900000|2023-08-24 19:55:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|2472
1692907200000|2023-08-24 20:00:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|7877
1692907500000|2023-08-24 20:05:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|2707
1692907800000|2023-08-24 20:10:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|460
1692908100000|2023-08-24 20:15:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12567.6|12563.6|2701
1692908400000|2023-08-24 20:20:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|223
1692908700000|2023-08-24 20:25:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|276
1692909000000|2023-08-24 20:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|411
1692909300000|2023-08-24 20:35:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|668
1692909600000|2023-08-24 20:40:00|12577|12573|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|3402
1692909900000|2023-08-24 20:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|712
1692910200000|2023-08-24 20:50:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|396
1692910500000|2023-08-24 20:55:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|1249
1692914400000|2023-08-24 22:00:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|48
1692914700000|2023-08-24 22:05:00|||||||||3
1692915000000|2023-08-24 22:10:00|||||||||1
1692915300000|2023-08-24 22:15:00|||||||||26
1692915600000|2023-08-24 22:20:00|||||||||21
1692915900000|2023-08-24 22:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|16
1692916200000|2023-08-24 22:30:00|12586.4|12582.4|12584.8|12580.8|12586.4|12582.4|12584.8|12580.8|267
1692916500000|2023-08-24 22:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|177
1692916800000|2023-08-24 22:40:00|||||||||7
1692917100000|2023-08-24 22:45:00|||||||||5
1692917400000|2023-08-24 22:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|19
1692917700000|2023-08-24 22:55:00|||||||||3
1692918000000|2023-08-24 23:00:00|||||||||4
1692918300000|2023-08-24 23:05:00|||||||||11
1692918600000|2023-08-24 23:10:00|||||||||7
1692918900000|2023-08-24 23:15:00|||||||||2
1692919200000|2023-08-24 23:20:00|||||||||12
1692919500000|2023-08-24 23:25:00|||||||||5
1692919800000|2023-08-24 23:30:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|31
1692920100000|2023-08-24 23:35:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|47
1692920400000|2023-08-24 23:40:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|43
1692920700000|2023-08-24 23:45:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|13
1692921000000|2023-08-24 23:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|42
1692921300000|2023-08-24 23:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|31
1692921600000|2023-08-25 00:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|142
1692921900000|2023-08-25 00:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|68
1692922200000|2023-08-25 00:10:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|20
1692922500000|2023-08-25 00:15:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|63
1692922800000|2023-08-25 00:20:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|33
1692923100000|2023-08-25 00:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|88
1692923400000|2023-08-25 00:30:00|||||||||39
1692923700000|2023-08-25 00:35:00|12586.4|12582.4|12587.9|12583.9|12589.5|12585.5|12584.8|12580.8|121
1692924000000|2023-08-25 00:40:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|35
1692924300000|2023-08-25 00:45:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|1083
1692924600000|2023-08-25 00:50:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12583.3|12579.3|75
1692924900000|2023-08-25 00:55:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|21
1692925200000|2023-08-25 01:00:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|52
1692925500000|2023-08-25 01:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|100
1692925800000|2023-08-25 01:10:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|93
1692926100000|2023-08-25 01:15:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|63
1692926400000|2023-08-25 01:20:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|162
1692926700000|2023-08-25 01:25:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|24
1692927000000|2023-08-25 01:30:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|58
1692927300000|2023-08-25 01:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|111
1692927600000|2023-08-25 01:40:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|205
1692927900000|2023-08-25 01:45:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|21
1692928200000|2023-08-25 01:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|1120
1692928500000|2023-08-25 01:55:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12564.5|12560.5|124
1692928800000|2023-08-25 02:00:00|||||||||11
1692929100000|2023-08-25 02:05:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|147
1692929400000|2023-08-25 02:10:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|194
1692929700000|2023-08-25 02:15:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|169
1692930000000|2023-08-25 02:20:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|175
1692930300000|2023-08-25 02:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|94
1692930600000|2023-08-25 02:30:00|12567.6|12563.6|12556.7|12552.7|12567.6|12563.6|12553.6|12549.6|565
1692930900000|2023-08-25 02:35:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|211
1692931200000|2023-08-25 02:40:00|||||||||97
1692931500000|2023-08-25 02:45:00|||||||||27
1692931800000|2023-08-25 02:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|36
1692932100000|2023-08-25 02:55:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|33
1692932400000|2023-08-25 03:00:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|74
1692932700000|2023-08-25 03:05:00|12552|12548|12550.4|12546.4|12552|12548|12550.4|12546.4|122
1692933000000|2023-08-25 03:10:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|93
1692933300000|2023-08-25 03:15:00|12552|12548|12556.7|12552.7|12559.8|12555.8|12552|12548|205
1692933600000|2023-08-25 03:20:00|||||||||12
1692933900000|2023-08-25 03:25:00|||||||||6
1692934200000|2023-08-25 03:30:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|347
1692934500000|2023-08-25 03:35:00|||||||||9
1692934800000|2023-08-25 03:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|68
1692935100000|2023-08-25 03:45:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|138
1692935400000|2023-08-25 03:50:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|24
1692935700000|2023-08-25 03:55:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|106
1692936000000|2023-08-25 04:00:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|52
1692936300000|2023-08-25 04:05:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|22
1692936600000|2023-08-25 04:10:00|||||||||6
1692936900000|2023-08-25 04:15:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|77
1692937200000|2023-08-25 04:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|32
1692937500000|2023-08-25 04:25:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|43
1692937800000|2023-08-25 04:30:00|12555.1|12551.1|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|67
1692938100000|2023-08-25 04:35:00|||||||||22
1692938400000|2023-08-25 04:40:00|||||||||17
1692938700000|2023-08-25 04:45:00|||||||||11
1692939000000|2023-08-25 04:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|33
1692939300000|2023-08-25 04:55:00|||||||||22
1692939600000|2023-08-25 05:00:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|161
1692939900000|2023-08-25 05:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|47
1692940200000|2023-08-25 05:10:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|59
1692940500000|2023-08-25 05:15:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|37
1692940800000|2023-08-25 05:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|43
1692941100000|2023-08-25 05:25:00|||||||||7
1692941400000|2023-08-25 05:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|35
1692941700000|2023-08-25 05:35:00|||||||||286
1692942000000|2023-08-25 05:40:00|||||||||5
1692942300000|2023-08-25 05:45:00|||||||||6
1692942600000|2023-08-25 05:50:00|12544.2|12540.2|12545.8|12541.8|12550.4|12546.4|12544.2|12540.2|145
1692942900000|2023-08-25 05:55:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|28
1692943200000|2023-08-25 06:00:00|12550.4|12546.4|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|169
1692943500000|2023-08-25 06:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|46
1692943800000|2023-08-25 06:10:00|||||||||26
1692944100000|2023-08-25 06:15:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|87
1692944400000|2023-08-25 06:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|250
1692944700000|2023-08-25 06:25:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|92
1692945000000|2023-08-25 06:30:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|131
1692945300000|2023-08-25 06:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|85
1692945600000|2023-08-25 06:40:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|126
1692945900000|2023-08-25 06:45:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|297
1692946200000|2023-08-25 06:50:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|307
1692946500000|2023-08-25 06:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|92
1692946800000|2023-08-25 07:00:00|12556.7|12552.7|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|244
1692947100000|2023-08-25 07:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|232
1692947400000|2023-08-25 07:10:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|546
1692947700000|2023-08-25 07:15:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|265
1692948000000|2023-08-25 07:20:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|273
1692948300000|2023-08-25 07:25:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|104
1692948600000|2023-08-25 07:30:00|12559.8|12555.8|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|175
1692948900000|2023-08-25 07:35:00|12566.1|12562.1|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|264
1692949200000|2023-08-25 07:40:00|12561.4|12557.4|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|496
1692949500000|2023-08-25 07:45:00|12562.9|12558.9|12553.6|12549.6|12566.1|12562.1|12553.6|12549.6|374
1692949800000|2023-08-25 07:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|198
1692950100000|2023-08-25 07:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|3793
1692950400000|2023-08-25 08:00:00|12553.6|12549.6|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|379
1692950700000|2023-08-25 08:05:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|204
1692951000000|2023-08-25 08:10:00|12545.8|12541.8|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|192
1692951300000|2023-08-25 08:15:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|236
1692951600000|2023-08-25 08:20:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|467
1692951900000|2023-08-25 08:25:00|12555.1|12551.1|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|532
1692952200000|2023-08-25 08:30:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|1213
1692952500000|2023-08-25 08:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|74
1692952800000|2023-08-25 08:40:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|209
1692953100000|2023-08-25 08:45:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|245
1692953400000|2023-08-25 08:50:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|59
1692953700000|2023-08-25 08:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|196
1692954000000|2023-08-25 09:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|269
1692954300000|2023-08-25 09:05:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|199
1692954600000|2023-08-25 09:10:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|271
1692954900000|2023-08-25 09:15:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|117
1692955200000|2023-08-25 09:20:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|108
1692955500000|2023-08-25 09:25:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|2915
1692955800000|2023-08-25 09:30:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|1237
1692956100000|2023-08-25 09:35:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|869
1692956400000|2023-08-25 09:40:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|744
1692956700000|2023-08-25 09:45:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|817
1692957000000|2023-08-25 09:50:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|1061
1692957300000|2023-08-25 09:55:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|118
1692957600000|2023-08-25 10:00:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1098
1692957900000|2023-08-25 10:05:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|600
1692958200000|2023-08-25 10:10:00|12542.6|12538.6|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|291
1692958500000|2023-08-25 10:15:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|1501
1692958800000|2023-08-25 10:20:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|36
1692959100000|2023-08-25 10:25:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|190
1692959400000|2023-08-25 10:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|101
1692959700000|2023-08-25 10:35:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|235
1692960000000|2023-08-25 10:40:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|202
1692960300000|2023-08-25 10:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|345
1692960600000|2023-08-25 10:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|68
1692960900000|2023-08-25 10:55:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|97
1692961200000|2023-08-25 11:00:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|186
1692961500000|2023-08-25 11:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|139
1692961800000|2023-08-25 11:10:00|12548.9|12544.9|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|94
1692962100000|2023-08-25 11:15:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|125
1692962400000|2023-08-25 11:20:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|674
1692962700000|2023-08-25 11:25:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|830
1692963000000|2023-08-25 11:30:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|176
1692963300000|2023-08-25 11:35:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|178
1692963600000|2023-08-25 11:40:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|104
1692963900000|2023-08-25 11:45:00|12553.6|12549.6|12572.3|12568.3|12575.4|12571.4|12553.6|12549.6|201
1692964200000|2023-08-25 11:50:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|291
1692964500000|2023-08-25 11:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|1070
1692964800000|2023-08-25 12:00:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|443
1692965100000|2023-08-25 12:05:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|1816
1692965400000|2023-08-25 12:10:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|903
1692965700000|2023-08-25 12:15:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|2708
1692966000000|2023-08-25 12:20:00|12578.6|12574.6|12594.2|12590.2|12594.2|12590.2|12578.6|12574.6|4087
1692966300000|2023-08-25 12:25:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12587.9|12583.9|2911
1692966600000|2023-08-25 12:30:00|12595.8|12591.8|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|1364
1692966900000|2023-08-25 12:35:00|12586.4|12582.4|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|1328
1692967200000|2023-08-25 12:40:00|12581.7|12577.7|12581.7|12577.7|12591.1|12587.1|12575.4|12571.4|1889
1692967500000|2023-08-25 12:45:00|12578.6|12574.6|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|1943
1692967800000|2023-08-25 12:50:00|12566.1|12562.1|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|431
1692968100000|2023-08-25 12:55:00|12567.6|12563.6|12556.7|12552.7|12569.2|12565.2|12550.4|12546.4|2044
1692968400000|2023-08-25 13:00:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|4943
1692968700000|2023-08-25 13:05:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|1676
1692969000000|2023-08-25 13:10:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12556.7|12552.7|653
1692969300000|2023-08-25 13:15:00|12562.9|12558.9|12547.3|12543.3|12562.9|12558.9|12544.2|12540.2|3437
1692969600000|2023-08-25 13:20:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12534.8|12530.8|2286
1692969900000|2023-08-25 13:25:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|3261
1692970200000|2023-08-25 13:30:00|12541.1|12537.1|12553.6|12549.6|12559.8|12555.8|12537.9|12533.9|6055
1692970500000|2023-08-25 13:35:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|2460
1692970800000|2023-08-25 13:40:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|2959
1692971100000|2023-08-25 13:45:00|12547.3|12543.3|12553.6|12549.6|12562.9|12558.9|12547.3|12543.3|869
1692971400000|2023-08-25 13:50:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12547.3|12543.3|5074
1692971700000|2023-08-25 13:55:00|12559.8|12555.8|12580.1|12576.1|12594.2|12590.2|12559.8|12555.8|6287
1692972000000|2023-08-25 14:00:00|12581.7|12577.7|12597.3|12593.3|12602|12598|12553.6|12549.6|4348
1692972300000|2023-08-25 14:05:00|12595.8|12591.8|12587.9|12583.9|12598.9|12594.9|12581.7|12577.7|1966
1692972600000|2023-08-25 14:10:00|12591.1|12587.1|12619.2|12615.2|12628.6|12624.6|12584.8|12580.8|1913
1692972900000|2023-08-25 14:15:00|12616.1|12612.1|12606.7|12602.7|12644.2|12640.2|12600.4|12596.4|2361
1692973200000|2023-08-25 14:20:00|12603.6|12599.6|12594.2|12590.2|12616.1|12612.1|12591.1|12587.1|2171
1692973500000|2023-08-25 14:25:00|12591.1|12587.1|12569.2|12565.2|12597.3|12593.3|12569.2|12565.2|3645
1692973800000|2023-08-25 14:30:00|12567.6|12563.6|12537.9|12533.9|12567.6|12563.6|12534.8|12530.8|4685
1692974100000|2023-08-25 14:35:00|12534.8|12530.8|12525.4|12521.4|12544.2|12540.2|12522.3|12518.3|2572
1692974400000|2023-08-25 14:40:00|12522.3|12518.3|12519.2|12515.2|12534.8|12530.8|12516.1|12512.1|3275
1692974700000|2023-08-25 14:45:00|12516.1|12512.1|12525.4|12521.4|12531.7|12527.7|12512.9|12508.9|4388
1692975000000|2023-08-25 14:50:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12512.9|12508.9|2544
1692975300000|2023-08-25 14:55:00|12523.9|12519.9|12519.2|12515.2|12531.7|12527.7|12512.9|12508.9|2842
1692975600000|2023-08-25 15:00:00|12516.1|12512.1|12537.9|12533.9|12537.9|12533.9|12514.5|12510.5|1993
1692975900000|2023-08-25 15:05:00|12534.8|12530.8|12562.9|12558.9|12575.4|12571.4|12534.8|12530.8|4789
1692976200000|2023-08-25 15:10:00|12561.4|12557.4|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|1989
1692976500000|2023-08-25 15:15:00|12566.1|12562.1|12578.6|12574.6|12578.6|12574.6|12562.9|12558.9|3962
1692976800000|2023-08-25 15:20:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|2789
1692977100000|2023-08-25 15:25:00|12587.9|12583.9|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|1964
1692977400000|2023-08-25 15:30:00|12602|12598|12603.6|12599.6|12608.3|12604.3|12597.3|12593.3|1980
1692977700000|2023-08-25 15:35:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1825
1692978000000|2023-08-25 15:40:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|2077
1692978300000|2023-08-25 15:45:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|1700
1692978600000|2023-08-25 15:50:00|12616.1|12612.1|12603.6|12599.6|12616.1|12612.1|12600.4|12596.4|1912
1692978900000|2023-08-25 15:55:00|12600.4|12596.4|12584.8|12580.8|12600.4|12596.4|12581.7|12577.7|1814
1692979200000|2023-08-25 16:00:00|12587.9|12583.9|12587.9|12583.9|12600.4|12596.4|12584.8|12580.8|5111
1692979500000|2023-08-25 16:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|2435
1692979800000|2023-08-25 16:10:00|12591.1|12587.1|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|3055
1692980100000|2023-08-25 16:15:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|1588
1692980400000|2023-08-25 16:20:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|3274
1692980700000|2023-08-25 16:25:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|1122
1692981000000|2023-08-25 16:30:00|12594.2|12590.2|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|3807
1692981300000|2023-08-25 16:35:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|7633
1692981600000|2023-08-25 16:40:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|3404
1692981900000|2023-08-25 16:45:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12584.8|12580.8|1399
1692982200000|2023-08-25 16:50:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|1435
1692982500000|2023-08-25 16:55:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12587.9|12583.9|5547
1692982800000|2023-08-25 17:00:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|1688
1692983100000|2023-08-25 17:05:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|1777
1692983400000|2023-08-25 17:10:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|5199
1692983700000|2023-08-25 17:15:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|1344
1692984000000|2023-08-25 17:20:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|2149
1692984300000|2023-08-25 17:25:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|1192
1692984600000|2023-08-25 17:30:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12591.1|12587.1|2554
1692984900000|2023-08-25 17:35:00|12594.2|12590.2|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|10346
1692985200000|2023-08-25 17:40:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|2524
1692985500000|2023-08-25 17:45:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|4044
1692985800000|2023-08-25 17:50:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|2525
1692986100000|2023-08-25 17:55:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|1412
1692986400000|2023-08-25 18:00:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|1177
1692986700000|2023-08-25 18:05:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|1798
1692987000000|2023-08-25 18:10:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|2534
1692987300000|2023-08-25 18:15:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|701
1692987600000|2023-08-25 18:20:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|745
1692987900000|2023-08-25 18:25:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|4134
1692988200000|2023-08-25 18:30:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|5133
1692988500000|2023-08-25 18:35:00|12594.2|12590.2|12594.2|12590.2|12598.9|12594.9|12591.1|12587.1|5886
1692988800000|2023-08-25 18:40:00|12591.1|12587.1|12589.5|12585.5|12594.2|12590.2|12587.9|12583.9|1133
1692989100000|2023-08-25 18:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|3777
1692989400000|2023-08-25 18:50:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|6780
1692989700000|2023-08-25 18:55:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|1603
1692990000000|2023-08-25 19:00:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|1236
1692990300000|2023-08-25 19:05:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|2655
1692990600000|2023-08-25 19:10:00|12570.8|12566.8|12572.3|12568.3|12575.4|12571.4|12570.8|12566.8|349
1692990900000|2023-08-25 19:15:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|7935
1692991200000|2023-08-25 19:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|717
1692991500000|2023-08-25 19:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|969
1692991800000|2023-08-25 19:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|3635
1692992100000|2023-08-25 19:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1046
1692992400000|2023-08-25 19:40:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|4088
1692992700000|2023-08-25 19:45:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|596
1692993000000|2023-08-25 19:50:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|1110
1692993300000|2023-08-25 19:55:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|1519
1692993600000|2023-08-25 20:00:00|12600.4|12596.4|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|1073
1692993900000|2023-08-25 20:05:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|1655
1692994200000|2023-08-25 20:10:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|1010
1692994500000|2023-08-25 20:15:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|310
1692994800000|2023-08-25 20:20:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|2093
1692995100000|2023-08-25 20:25:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|2034
1692995400000|2023-08-25 20:30:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|45
1692995700000|2023-08-25 20:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|3245
1692996000000|2023-08-25 20:40:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|520
1692996300000|2023-08-25 20:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|105
1692996600000|2023-08-25 20:50:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12602|12598|298
1692996900000|2023-08-25 20:55:00|12602|12598|12594.2|12590.2|12602|12598|12594.2|12590.2|530
1693173600000|2023-08-27 22:00:00|12609.8|12605.8|12606.7|12602.7|12614.5|12610.5|12600.4|12596.4|176
1693173900000|2023-08-27 22:05:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|94
1693174200000|2023-08-27 22:10:00|12608.3|12604.3|12608.3|12604.3|12609.8|12605.8|12606.7|12602.7|46
1693174500000|2023-08-27 22:15:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|24
1693174800000|2023-08-27 22:20:00|12597.3|12593.3|12598.9|12594.9|12600.4|12596.4|12597.3|12593.3|14
1693175100000|2023-08-27 22:25:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|14
1693175400000|2023-08-27 22:30:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|48
1693175700000|2023-08-27 22:35:00|12597.3|12593.3|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|9
1693176000000|2023-08-27 22:40:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|94
1693176300000|2023-08-27 22:45:00|12592.6|12588.6|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|27
1693176600000|2023-08-27 22:50:00|12589.5|12585.5|12589.5|12585.5|12589.5|12585.5|12587.9|12583.9|46
1693176900000|2023-08-27 22:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|0
1693177200000|2023-08-27 23:00:00|12587.9|12583.9|12587.9|12583.9|12589.5|12585.5|12587.9|12583.9|9
1693177500000|2023-08-27 23:05:00|||||||||8
1693177800000|2023-08-27 23:10:00|12586.4|12582.4|12584.8|12580.8|12586.4|12582.4|12584.8|12580.8|11
1693178100000|2023-08-27 23:15:00|||||||||2
1693178400000|2023-08-27 23:20:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12586.4|12582.4|34
1693178700000|2023-08-27 23:25:00|12584.8|12580.8|12584.8|12580.8|12586.4|12582.4|12584.8|12580.8|7
1693179000000|2023-08-27 23:30:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|46
1693179300000|2023-08-27 23:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|52
1693179600000|2023-08-27 23:40:00|12578.6|12574.6|12580.1|12576.1|12580.1|12576.1|12578.6|12574.6|21
1693179900000|2023-08-27 23:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|47
1693180200000|2023-08-27 23:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|19
1693180500000|2023-08-27 23:55:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|23
1693180800000|2023-08-28 00:00:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|78
1693181100000|2023-08-28 00:05:00|12580.1|12576.1|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|64
1693181400000|2023-08-28 00:10:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12
1693181700000|2023-08-28 00:15:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|52
1693182000000|2023-08-28 00:20:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|20
1693182300000|2023-08-28 00:25:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|60
1693182600000|2023-08-28 00:30:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|55
1693182900000|2023-08-28 00:35:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|76
1693183200000|2023-08-28 00:40:00|12570.8|12566.8|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|95
1693183500000|2023-08-28 00:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|148
1693183800000|2023-08-28 00:50:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|41
1693184100000|2023-08-28 00:55:00|||||||||15
1693184400000|2023-08-28 01:00:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|182
1693184700000|2023-08-28 01:05:00|12570.8|12566.8|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|51
1693185000000|2023-08-28 01:10:00|||||||||16
1693185300000|2023-08-28 01:15:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|36
1693185600000|2023-08-28 01:20:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12573.9|12569.9|32
1693185900000|2023-08-28 01:25:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|123
1693186200000|2023-08-28 01:30:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|93
1693186500000|2023-08-28 01:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|41
1693186800000|2023-08-28 01:40:00|12580.1|12576.1|12578.6|12574.6|12580.1|12576.1|12578.6|12574.6|26
1693187100000|2023-08-28 01:45:00|||||||||85
1693187400000|2023-08-28 01:50:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|52
1693187700000|2023-08-28 01:55:00|||||||||16
1693188000000|2023-08-28 02:00:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|20
1693188300000|2023-08-28 02:05:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|56
1693188600000|2023-08-28 02:10:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|409
1693188900000|2023-08-28 02:15:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|322
1693189200000|2023-08-28 02:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|129
1693189500000|2023-08-28 02:25:00|12603.6|12599.6|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|78
1693189800000|2023-08-28 02:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|70
1693190100000|2023-08-28 02:35:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|109
1693190400000|2023-08-28 02:40:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|61
1693190700000|2023-08-28 02:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|42
1693191000000|2023-08-28 02:50:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|94
1693191300000|2023-08-28 02:55:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|152
1693191600000|2023-08-28 03:00:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|132
1693191900000|2023-08-28 03:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|36
1693192200000|2023-08-28 03:10:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|86
1693192500000|2023-08-28 03:15:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|28
1693192800000|2023-08-28 03:20:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|274
1693193100000|2023-08-28 03:25:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|97
1693193400000|2023-08-28 03:30:00|||||||||112
1693193700000|2023-08-28 03:35:00|||||||||19
1693194000000|2023-08-28 03:40:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|1633
1693194300000|2023-08-28 03:45:00|12602|12598|12602|12598|12603.6|12599.6|12600.4|12596.4|38
1693194600000|2023-08-28 03:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|39
1693194900000|2023-08-28 03:55:00|12602|12598|12600.4|12596.4|12602|12598|12600.4|12596.4|18
1693195200000|2023-08-28 04:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|33
1693195500000|2023-08-28 04:05:00|||||||||27
1693195800000|2023-08-28 04:10:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|34
1693196100000|2023-08-28 04:15:00|||||||||42
1693196400000|2023-08-28 04:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|50
1693196700000|2023-08-28 04:25:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|24
1693197000000|2023-08-28 04:30:00|||||||||25
1693197300000|2023-08-28 04:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|42
1693197600000|2023-08-28 04:40:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|104
1693197900000|2023-08-28 04:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|142
1693198200000|2023-08-28 04:50:00|||||||||81
1693198500000|2023-08-28 04:55:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|115
1693198800000|2023-08-28 05:00:00|||||||||124
1693199100000|2023-08-28 05:05:00|12616.1|12612.1|12619.2|12615.2|12620.8|12616.8|12616.1|12612.1|187
1693199400000|2023-08-28 05:10:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|104
1693199700000|2023-08-28 05:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|100
1693200000000|2023-08-28 05:20:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12620.8|12616.8|106
1693200300000|2023-08-28 05:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|123
1693200600000|2023-08-28 05:30:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|797
1693200900000|2023-08-28 05:35:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|79
1693201200000|2023-08-28 05:40:00|12620.8|12616.8|12619.2|12615.2|12620.8|12616.8|12619.2|12615.2|35
1693201500000|2023-08-28 05:45:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|143
1693201800000|2023-08-28 05:50:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|143
1693202100000|2023-08-28 05:55:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|99
1693202400000|2023-08-28 06:00:00|12628.6|12624.6|12630.1|12626.1|12631.7|12627.7|12625.4|12621.4|177
1693202700000|2023-08-28 06:05:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|428
1693203000000|2023-08-28 06:10:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|164
1693203300000|2023-08-28 06:15:00|12633.3|12629.3|12634.8|12630.8|12636.4|12632.4|12633.3|12629.3|287
1693203600000|2023-08-28 06:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|181
1693203900000|2023-08-28 06:25:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|346
1693204200000|2023-08-28 06:30:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|112
1693204500000|2023-08-28 06:35:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|173
1693204800000|2023-08-28 06:40:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|195
1693205100000|2023-08-28 06:45:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|129
1693205400000|2023-08-28 06:50:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|213
1693205700000|2023-08-28 06:55:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|131
1693206000000|2023-08-28 07:00:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|610
1693206300000|2023-08-28 07:05:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|194
1693206600000|2023-08-28 07:10:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|116
1693206900000|2023-08-28 07:15:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|136
1693207200000|2023-08-28 07:20:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|203
1693207500000|2023-08-28 07:25:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|1051
1693207800000|2023-08-28 07:30:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|92
1693208100000|2023-08-28 07:35:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|94
1693208400000|2023-08-28 07:40:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|134
1693208700000|2023-08-28 07:45:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|67
1693209000000|2023-08-28 07:50:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|174
1693209300000|2023-08-28 07:55:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|266
1693209600000|2023-08-28 08:00:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|266
1693209900000|2023-08-28 08:05:00|||||||||343
1693210200000|2023-08-28 08:10:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|135
1693210500000|2023-08-28 08:15:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|567
1693210800000|2023-08-28 08:20:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|466
1693211100000|2023-08-28 08:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|620
1693211400000|2023-08-28 08:30:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|1259
1693211700000|2023-08-28 08:35:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|1171
1693212000000|2023-08-28 08:40:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|79
1693212300000|2023-08-28 08:45:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|654
1693212600000|2023-08-28 08:50:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|118
1693212900000|2023-08-28 08:55:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|129
1693213200000|2023-08-28 09:00:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|412
1693213500000|2023-08-28 09:05:00|12617.6|12613.6|12622.3|12618.3|12622.3|12618.3|12617.6|12613.6|136
1693213800000|2023-08-28 09:10:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|106
1693214100000|2023-08-28 09:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|104
1693214400000|2023-08-28 09:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|194
1693214700000|2023-08-28 09:25:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|644
1693215000000|2023-08-28 09:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|209
1693215300000|2023-08-28 09:35:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|638
1693215600000|2023-08-28 09:40:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|482
1693215900000|2023-08-28 09:45:00|||||||||2834
1693216200000|2023-08-28 09:50:00|12608.3|12604.3|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|553
1693216500000|2023-08-28 09:55:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|91
1693216800000|2023-08-28 10:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|766
1693217100000|2023-08-28 10:05:00|12602|12598|12600.4|12596.4|12602|12598|12597.3|12593.3|149
1693217400000|2023-08-28 10:10:00|12597.3|12593.3|12597.3|12593.3|12602|12598|12597.3|12593.3|126
1693217700000|2023-08-28 10:15:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|1637
1693218000000|2023-08-28 10:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|31
1693218300000|2023-08-28 10:25:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|103
1693218600000|2023-08-28 10:30:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|298
1693218900000|2023-08-28 10:35:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|89
1693219200000|2023-08-28 10:40:00|12609.8|12605.8|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|91
1693219500000|2023-08-28 10:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|153
1693219800000|2023-08-28 10:50:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|171
1693220100000|2023-08-28 10:55:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|227
1693220400000|2023-08-28 11:00:00|12619.2|12615.2|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|187
1693220700000|2023-08-28 11:05:00|||||||||240
1693221000000|2023-08-28 11:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|290
1693221300000|2023-08-28 11:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|342
1693221600000|2023-08-28 11:20:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12620.8|12616.8|178
1693221900000|2023-08-28 11:25:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|358
1693222200000|2023-08-28 11:30:00|12617.6|12613.6|12619.2|12615.2|12622.3|12618.3|12617.6|12613.6|396
1693222500000|2023-08-28 11:35:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|279
1693222800000|2023-08-28 11:40:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|509
1693223100000|2023-08-28 11:45:00|12617.6|12613.6|12612.9|12608.9|12617.6|12613.6|12609.8|12605.8|955
1693223400000|2023-08-28 11:50:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|546
1693223700000|2023-08-28 11:55:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|332
1693224000000|2023-08-28 12:00:00|12623.9|12619.9|12637.9|12633.9|12637.9|12633.9|12623.9|12619.9|1011
1693224300000|2023-08-28 12:05:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|1003
1693224600000|2023-08-28 12:10:00|12645.8|12641.8|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|824
1693224900000|2023-08-28 12:15:00|12634.8|12630.8|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|8310
1693225200000|2023-08-28 12:20:00|12628.6|12624.6|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|3429
1693225500000|2023-08-28 12:25:00|12627|12623|12625.4|12621.4|12634.8|12630.8|12616.1|12612.1|1487
1693225800000|2023-08-28 12:30:00|12622.3|12618.3|12637.9|12633.9|12641.1|12637.1|12622.3|12618.3|620
1693226100000|2023-08-28 12:35:00|12641.1|12637.1|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|4493
1693226400000|2023-08-28 12:40:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|2416
1693226700000|2023-08-28 12:45:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|1663
1693227000000|2023-08-28 12:50:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|5677
1693227300000|2023-08-28 12:55:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|1295
1693227600000|2023-08-28 13:00:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|2004
1693227900000|2023-08-28 13:05:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|740
1693228200000|2023-08-28 13:10:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|2396
1693228500000|2023-08-28 13:15:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|1066
1693228800000|2023-08-28 13:20:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12631.7|12627.7|7796
1693229100000|2023-08-28 13:25:00|12634.8|12630.8|12653.6|12649.6|12656.7|12652.7|12634.8|12630.8|1174
1693229400000|2023-08-28 13:30:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|1238
1693229700000|2023-08-28 13:35:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|851
1693230000000|2023-08-28 13:40:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|1128
1693230300000|2023-08-28 13:45:00|12644.2|12640.2|12625.4|12621.4|12644.2|12640.2|12625.4|12621.4|4096
1693230600000|2023-08-28 13:50:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|2518
1693230900000|2023-08-28 13:55:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|2850
1693231200000|2023-08-28 14:00:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|5406
1693231500000|2023-08-28 14:05:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12609.8|12605.8|818
1693231800000|2023-08-28 14:10:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|1269
1693232100000|2023-08-28 14:15:00|12616.1|12612.1|12600.4|12596.4|12616.1|12612.1|12600.4|12596.4|1364
1693232400000|2023-08-28 14:20:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12597.3|12593.3|1640
1693232700000|2023-08-28 14:25:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|3753
1693233000000|2023-08-28 14:30:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12609.8|12605.8|5223
1693233300000|2023-08-28 14:35:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|2385
1693233600000|2023-08-28 14:40:00|12612.9|12608.9|12612.9|12608.9|12622.3|12618.3|12606.7|12602.7|1898
1693233900000|2023-08-28 14:45:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|2660
1693234200000|2023-08-28 14:50:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|1540
1693234500000|2023-08-28 14:55:00|12609.8|12605.8|12609.8|12605.8|12622.3|12618.3|12609.8|12605.8|1427
1693234800000|2023-08-28 15:00:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|3977
1693235100000|2023-08-28 15:05:00|12600.4|12596.4|12584.8|12580.8|12600.4|12596.4|12581.7|12577.7|11441
1693235400000|2023-08-28 15:10:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|4292
1693235700000|2023-08-28 15:15:00|12594.2|12590.2|12600.4|12596.4|12609.8|12605.8|12594.2|12590.2|3764
1693236000000|2023-08-28 15:20:00|12603.6|12599.6|12591.1|12587.1|12606.7|12602.7|12591.1|12587.1|1165
1693236300000|2023-08-28 15:25:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|6049
1693236600000|2023-08-28 15:30:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|2131
1693236900000|2023-08-28 15:35:00|12594.2|12590.2|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|1939
1693237200000|2023-08-28 15:40:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|1795
1693237500000|2023-08-28 15:45:00|12594.2|12590.2|12597.3|12593.3|12603.6|12599.6|12591.1|12587.1|2062
1693237800000|2023-08-28 15:50:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|6656
1693238100000|2023-08-28 15:55:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|2273
1693238400000|2023-08-28 16:00:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|1260
1693238700000|2023-08-28 16:05:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|1419
1693239000000|2023-08-28 16:10:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|1406
1693239300000|2023-08-28 16:15:00|12587.9|12583.9|12587.9|12583.9|12589.5|12585.5|12587.9|12583.9|1155
1693239600000|2023-08-28 16:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|3210
1693239900000|2023-08-28 16:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|4884
1693240200000|2023-08-28 16:30:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1869
1693240500000|2023-08-28 16:35:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1549
1693240800000|2023-08-28 16:40:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1435
1693241100000|2023-08-28 16:45:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|1308
1693241400000|2023-08-28 16:50:00|12591.1|12587.1|12572.3|12568.3|12591.1|12587.1|12569.2|12565.2|2239
1693241700000|2023-08-28 16:55:00|12569.2|12565.2|12573.9|12569.9|12578.6|12574.6|12566.1|12562.1|1366
1693242000000|2023-08-28 17:00:00|12575.4|12571.4|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|1068
1693242300000|2023-08-28 17:05:00|12575.4|12571.4|12566.1|12562.1|12578.6|12574.6|12562.9|12558.9|5965
1693242600000|2023-08-28 17:10:00|12569.2|12565.2|12556.7|12552.7|12569.2|12565.2|12553.6|12549.6|771
1693242900000|2023-08-28 17:15:00|12559.8|12555.8|12561.4|12557.4|12562.9|12558.9|12553.6|12549.6|1527
1693243200000|2023-08-28 17:20:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|895
1693243500000|2023-08-28 17:25:00|12566.1|12562.1|12570.8|12566.8|12570.8|12566.8|12562.9|12558.9|19419
1693243800000|2023-08-28 17:30:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|6948
1693244100000|2023-08-28 17:35:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|3875
1693244400000|2023-08-28 17:40:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|710
1693244700000|2023-08-28 17:45:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|579
1693245000000|2023-08-28 17:50:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|1165
1693245300000|2023-08-28 17:55:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|2615
1693245600000|2023-08-28 18:00:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|391
1693245900000|2023-08-28 18:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|441
1693246200000|2023-08-28 18:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|377
1693246500000|2023-08-28 18:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|424
1693246800000|2023-08-28 18:20:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|529
1693247100000|2023-08-28 18:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1404
1693247400000|2023-08-28 18:30:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|479
1693247700000|2023-08-28 18:35:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|549
1693248000000|2023-08-28 18:40:00|12587.9|12583.9|12578.6|12574.6|12589.5|12585.5|12578.6|12574.6|1304
1693248300000|2023-08-28 18:45:00|12577|12573|12569.2|12565.2|12577|12573|12569.2|12565.2|2872
1693248600000|2023-08-28 18:50:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|1093
1693248900000|2023-08-28 18:55:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|2720
1693249200000|2023-08-28 19:00:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12584.8|12580.8|2744
1693249500000|2023-08-28 19:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|937
1693249800000|2023-08-28 19:10:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12584.8|12580.8|2016
1693250100000|2023-08-28 19:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|368
1693250400000|2023-08-28 19:20:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|850
1693250700000|2023-08-28 19:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|1128
1693251000000|2023-08-28 19:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|1928
1693251300000|2023-08-28 19:35:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|3699
1693251600000|2023-08-28 19:40:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|311
1693251900000|2023-08-28 19:45:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|1505
1693252200000|2023-08-28 19:50:00|12612.9|12608.9|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1340
1693252500000|2023-08-28 19:55:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|1991
1693252800000|2023-08-28 20:00:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|2741
1693253100000|2023-08-28 20:05:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|3815
1693253400000|2023-08-28 20:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|168
1693253700000|2023-08-28 20:15:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|911
1693254000000|2023-08-28 20:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|1155
1693254300000|2023-08-28 20:25:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|179
1693254600000|2023-08-28 20:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|64
1693254900000|2023-08-28 20:35:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|189
1693255200000|2023-08-28 20:40:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|306
1693255500000|2023-08-28 20:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|151
1693255800000|2023-08-28 20:50:00|||||||||104
1693256100000|2023-08-28 20:55:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|83
1693260000000|2023-08-28 22:00:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|329
1693260300000|2023-08-28 22:05:00|12611.4|12607.4|12611.4|12607.4|12612.9|12608.9|12609.8|12605.8|28
1693260600000|2023-08-28 22:10:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|10
1693260900000|2023-08-28 22:15:00|||||||||1
1693261200000|2023-08-28 22:20:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|3
1693261500000|2023-08-28 22:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|9
1693261800000|2023-08-28 22:30:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|54
1693262100000|2023-08-28 22:35:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|37
1693262400000|2023-08-28 22:40:00|||||||||1
1693262700000|2023-08-28 22:45:00|||||||||11
1693263000000|2023-08-28 22:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|9
1693263300000|2023-08-28 22:55:00|12612.9|12608.9|12614.5|12610.5|12616.1|12612.1|12612.9|12608.9|26
1693263600000|2023-08-28 23:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|10
1693263900000|2023-08-28 23:05:00|||||||||17
1693264200000|2023-08-28 23:10:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|42
1693264500000|2023-08-28 23:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|10
1693265100000|2023-08-28 23:25:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|19
1693265400000|2023-08-28 23:30:00|12617.6|12613.6|12616.1|12612.1|12617.6|12613.6|12614.5|12610.5|25
1693265700000|2023-08-28 23:35:00|||||||||1
1693266000000|2023-08-28 23:40:00|||||||||50
1693266300000|2023-08-28 23:45:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|76
1693266600000|2023-08-28 23:50:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|122
1693266900000|2023-08-28 23:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|11
1693267200000|2023-08-29 00:00:00|12619.2|12615.2|12622.3|12618.3|12623.9|12619.9|12616.1|12612.1|115
1693267500000|2023-08-29 00:05:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|19
1693267800000|2023-08-29 00:10:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|35
1693268100000|2023-08-29 00:15:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|73
1693268700000|2023-08-29 00:25:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|55
1693269000000|2023-08-29 00:30:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|62
1693269300000|2023-08-29 00:35:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|82
1693269600000|2023-08-29 00:40:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|32
1693269900000|2023-08-29 00:45:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|37
1693270200000|2023-08-29 00:50:00|12625.4|12621.4|12622.3|12618.3|12627|12623|12622.3|12618.3|45
1693270500000|2023-08-29 00:55:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|68
1693270800000|2023-08-29 01:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|13
1693271100000|2023-08-29 01:05:00|12630.1|12626.1|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|132
1693271400000|2023-08-29 01:10:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|20
1693271700000|2023-08-29 01:15:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|34
1693272000000|2023-08-29 01:20:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12630.1|12626.1|87
1693272300000|2023-08-29 01:25:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|153
1693272600000|2023-08-29 01:30:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|24
1693272900000|2023-08-29 01:35:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|29
1693273200000|2023-08-29 01:40:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|70
1693273500000|2023-08-29 01:45:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|193
1693273800000|2023-08-29 01:50:00|||||||||15
1693274100000|2023-08-29 01:55:00|||||||||18
1693274400000|2023-08-29 02:00:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|51
1693274700000|2023-08-29 02:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|15
1693275000000|2023-08-29 02:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|60
1693275300000|2023-08-29 02:15:00|12611.4|12607.4|12608.3|12604.3|12611.4|12607.4|12606.7|12602.7|90
1693275600000|2023-08-29 02:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|19
1693275900000|2023-08-29 02:25:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|56
1693276200000|2023-08-29 02:30:00|||||||||23
1693276500000|2023-08-29 02:35:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|63
1693276800000|2023-08-29 02:40:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|40
1693277100000|2023-08-29 02:45:00|||||||||6
1693277400000|2023-08-29 02:50:00|||||||||69
1693277700000|2023-08-29 02:55:00|||||||||22
1693278000000|2023-08-29 03:00:00|||||||||3
1693278300000|2023-08-29 03:05:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|29
1693278600000|2023-08-29 03:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|74
1693278900000|2023-08-29 03:15:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|99
1693279200000|2023-08-29 03:20:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12617.6|12613.6|44
1693279500000|2023-08-29 03:25:00|12617.6|12613.6|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|32
1693279800000|2023-08-29 03:30:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|53
1693280100000|2023-08-29 03:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|14
1693280400000|2023-08-29 03:40:00|12617.6|12613.6|12617.6|12613.6|12619.2|12615.2|12616.1|12612.1|34
1693280700000|2023-08-29 03:45:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|78
1693281000000|2023-08-29 03:50:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|28
1693281300000|2023-08-29 03:55:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|51
1693281600000|2023-08-29 04:00:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12620.8|12616.8|12
1693281900000|2023-08-29 04:05:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|35
1693282200000|2023-08-29 04:10:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|33
1693282500000|2023-08-29 04:15:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|195
1693282800000|2023-08-29 04:20:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|159
1693283100000|2023-08-29 04:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|151
1693283400000|2023-08-29 04:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|10
1693283700000|2023-08-29 04:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|6
1693284000000|2023-08-29 04:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|42
1693284300000|2023-08-29 04:45:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|38
1693284900000|2023-08-29 04:55:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|23
1693285200000|2023-08-29 05:00:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|5
1693285500000|2023-08-29 05:05:00|||||||||3
1693285800000|2023-08-29 05:10:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|12
1693286100000|2023-08-29 05:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|10
1693286400000|2023-08-29 05:20:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12620.8|12616.8|7
1693286700000|2023-08-29 05:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12
1693287000000|2023-08-29 05:30:00|||||||||91
1693287600000|2023-08-29 05:40:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|37
1693287900000|2023-08-29 05:45:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|73
1693288200000|2023-08-29 05:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|98
1693288500000|2023-08-29 05:55:00|12630.1|12626.1|12634.8|12630.8|12634.8|12630.8|12630.1|12626.1|46
1693288800000|2023-08-29 06:00:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|199
1693289100000|2023-08-29 06:05:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|121
1693289400000|2023-08-29 06:10:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|125
1693289700000|2023-08-29 06:15:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|178
1693290000000|2023-08-29 06:20:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12627|12623|129
1693290300000|2023-08-29 06:25:00|12634.8|12630.8|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|91
1693290600000|2023-08-29 06:30:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|161
1693290900000|2023-08-29 06:35:00|12642.6|12638.6|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|79
1693291200000|2023-08-29 06:40:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|135
1693291500000|2023-08-29 06:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12645.8|12641.8|247
1693291800000|2023-08-29 06:50:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|103
1693292100000|2023-08-29 06:55:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|200
1693292400000|2023-08-29 07:00:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12622.3|12618.3|259
1693292700000|2023-08-29 07:05:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|307
1693293000000|2023-08-29 07:10:00|12628.6|12624.6|12628.6|12624.6|12637.9|12633.9|12622.3|12618.3|387
1693293300000|2023-08-29 07:15:00|12625.4|12621.4|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|803
1693293600000|2023-08-29 07:20:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|150
1693293900000|2023-08-29 07:25:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|263
1693294200000|2023-08-29 07:30:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|950
1693294500000|2023-08-29 07:35:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|287
1693294800000|2023-08-29 07:40:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|413
1693295100000|2023-08-29 07:45:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|196
1693295400000|2023-08-29 07:50:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|170
1693295700000|2023-08-29 07:55:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|141
1693296000000|2023-08-29 08:00:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|176
1693296300000|2023-08-29 08:05:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12614.5|12610.5|154
1693296600000|2023-08-29 08:10:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|428
1693296900000|2023-08-29 08:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|365
1693297200000|2023-08-29 08:20:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|278
1693297500000|2023-08-29 08:25:00|12628.6|12624.6|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|233
1693297800000|2023-08-29 08:30:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|250
1693298100000|2023-08-29 08:35:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|404
1693298400000|2023-08-29 08:40:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|376
1693298700000|2023-08-29 08:45:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|198
1693299000000|2023-08-29 08:50:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|169
1693299300000|2023-08-29 08:55:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|600
1693299600000|2023-08-29 09:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|160
1693299900000|2023-08-29 09:05:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|624
1693300200000|2023-08-29 09:10:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|495
1693300500000|2023-08-29 09:15:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|1070
1693300800000|2023-08-29 09:20:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|800
1693301100000|2023-08-29 09:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|92
1693301400000|2023-08-29 09:30:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|794
1693301700000|2023-08-29 09:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|254
1693302000000|2023-08-29 09:40:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|226
1693302300000|2023-08-29 09:45:00|12617.6|12613.6|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|346
1693302600000|2023-08-29 09:50:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|717
1693302900000|2023-08-29 09:55:00|12623.9|12619.9|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|59
1693303200000|2023-08-29 10:00:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|850
1693303500000|2023-08-29 10:05:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|99
1693303800000|2023-08-29 10:10:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|191
1693304100000|2023-08-29 10:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|710
1693304400000|2023-08-29 10:20:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|254
1693304700000|2023-08-29 10:25:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|862
1693305000000|2023-08-29 10:30:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|219
1693305300000|2023-08-29 10:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|883
1693305600000|2023-08-29 10:40:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|1096
1693305900000|2023-08-29 10:45:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|929
1693306200000|2023-08-29 10:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|640
1693306500000|2023-08-29 10:55:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|172
1693306800000|2023-08-29 11:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|229
1693307100000|2023-08-29 11:05:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|33
1693307400000|2023-08-29 11:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|101
1693307700000|2023-08-29 11:15:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|241
1693308000000|2023-08-29 11:20:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|1137
1693308300000|2023-08-29 11:25:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12570.8|12566.8|681
1693308600000|2023-08-29 11:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|1204
1693308900000|2023-08-29 11:35:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|420
1693309200000|2023-08-29 11:40:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|100
1693309500000|2023-08-29 11:45:00|||||||||267
1693309800000|2023-08-29 11:50:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|395
1693310100000|2023-08-29 11:55:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|1027
1693310400000|2023-08-29 12:00:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|915
1693310700000|2023-08-29 12:05:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|387
1693311000000|2023-08-29 12:10:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|1207
1693311300000|2023-08-29 12:15:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12573.9|12569.9|1956
1693311600000|2023-08-29 12:20:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1246
1693311900000|2023-08-29 12:25:00|12584.8|12580.8|12569.2|12565.2|12584.8|12580.8|12562.9|12558.9|5036
1693312200000|2023-08-29 12:30:00|12566.1|12562.1|12572.3|12568.3|12578.6|12574.6|12559.8|12555.8|5001
1693312500000|2023-08-29 12:35:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|3159
1693312800000|2023-08-29 12:40:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|2225
1693313100000|2023-08-29 12:45:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|4176
1693313400000|2023-08-29 12:50:00|12578.6|12574.6|12559.8|12555.8|12581.7|12577.7|12553.6|12549.6|2570
1693313700000|2023-08-29 12:55:00|12556.7|12552.7|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|6046
1693314000000|2023-08-29 13:00:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12552|12548|2157
1693314300000|2023-08-29 13:05:00|12561.4|12557.4|12559.8|12555.8|12566.1|12562.1|12553.6|12549.6|1787
1693314600000|2023-08-29 13:10:00|12558.3|12554.3|12556.7|12552.7|12562.9|12558.9|12544.2|12540.2|8394
1693314900000|2023-08-29 13:15:00|12553.6|12549.6|12575.4|12571.4|12575.4|12571.4|12553.6|12549.6|2548
1693315200000|2023-08-29 13:20:00|12572.3|12568.3|12575.4|12571.4|12581.7|12577.7|12569.2|12565.2|701
1693315500000|2023-08-29 13:25:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|3351
1693315800000|2023-08-29 13:30:00|12575.4|12571.4|12591.1|12587.1|12603.6|12599.6|12569.2|12565.2|3063
1693316100000|2023-08-29 13:35:00|12592.6|12588.6|12587.9|12583.9|12600.4|12596.4|12581.7|12577.7|1174
1693316400000|2023-08-29 13:40:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|1100
1693316700000|2023-08-29 13:45:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|3363
1693317000000|2023-08-29 13:50:00|12609.8|12605.8|12619.2|12615.2|12625.4|12621.4|12609.8|12605.8|2155
1693317300000|2023-08-29 13:55:00|12622.3|12618.3|12611.4|12607.4|12622.3|12618.3|12606.7|12602.7|1292
1693317600000|2023-08-29 14:00:00|12614.5|12610.5|12697.3|12693.3|12703.6|12699.6|12614.5|12610.5|3648
1693317900000|2023-08-29 14:05:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12694.2|12690.2|2455
1693318200000|2023-08-29 14:10:00|12714.5|12710.5|12691.1|12687.1|12716.1|12712.1|12684.8|12680.8|2269
1693318500000|2023-08-29 14:15:00|12687.9|12683.9|12703.6|12699.6|12709.8|12705.8|12687.9|12683.9|2172
1693318800000|2023-08-29 14:20:00|12706.7|12702.7|12691.1|12687.1|12709.8|12705.8|12687.9|12683.9|1550
1693319100000|2023-08-29 14:25:00|12687.9|12683.9|12716.1|12712.1|12719.2|12715.2|12687.9|12683.9|1169
1693319400000|2023-08-29 14:30:00|12712.9|12708.9|12700.4|12696.4|12716.1|12712.1|12694.2|12690.2|1712
1693319700000|2023-08-29 14:35:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12681.7|12677.7|2312
1693320000000|2023-08-29 14:40:00|12697.3|12693.3|12675.4|12671.4|12697.3|12693.3|12675.4|12671.4|1252
1693320300000|2023-08-29 14:45:00|12672.3|12668.3|12675.4|12671.4|12687.9|12683.9|12669.2|12665.2|1448
1693320600000|2023-08-29 14:50:00|12672.3|12668.3|12681.7|12677.7|12687.9|12683.9|12672.3|12668.3|808
1693320900000|2023-08-29 14:55:00|12684.8|12680.8|12662.9|12658.9|12687.9|12683.9|12662.9|12658.9|796
1693321200000|2023-08-29 15:00:00|12666.1|12662.1|12659.8|12655.8|12675.4|12671.4|12659.8|12655.8|940
1693321500000|2023-08-29 15:05:00|12661.4|12657.4|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|1282
1693321800000|2023-08-29 15:10:00|12669.2|12665.2|12678.6|12674.6|12681.7|12677.7|12666.1|12662.1|1362
1693322100000|2023-08-29 15:15:00|12681.7|12677.7|12697.3|12693.3|12697.3|12693.3|12678.6|12674.6|1837
1693322400000|2023-08-29 15:20:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|781
1693322700000|2023-08-29 15:25:00|12708.3|12704.3|12706.7|12702.7|12716.1|12712.1|12703.6|12699.6|3764
1693323000000|2023-08-29 15:30:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12703.6|12699.6|707
1693323300000|2023-08-29 15:35:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|3238
1693323600000|2023-08-29 15:40:00|12722.3|12718.3|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|1221
1693323900000|2023-08-29 15:45:00|12725.4|12721.4|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|706
1693324200000|2023-08-29 15:50:00|12728.6|12724.6|12734.8|12730.8|12744.2|12740.2|12728.6|12724.6|4085
1693324500000|2023-08-29 15:55:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|1674
1693324800000|2023-08-29 16:00:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|10652
1693325100000|2023-08-29 16:05:00|12739.5|12735.5|12747.3|12743.3|12748.9|12744.9|12737.9|12733.9|1925
1693325400000|2023-08-29 16:10:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|5230
1693325700000|2023-08-29 16:15:00|12736.4|12732.4|12741.1|12737.1|12744.2|12740.2|12736.4|12732.4|1922
1693326000000|2023-08-29 16:20:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|1442
1693326300000|2023-08-29 16:25:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|1197
1693326600000|2023-08-29 16:30:00|12742.6|12738.6|12737.9|12733.9|12742.6|12738.6|12737.9|12733.9|270
1693326900000|2023-08-29 16:35:00|12741.1|12737.1|12756.7|12752.7|12756.7|12752.7|12741.1|12737.1|2224
1693327200000|2023-08-29 16:40:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|1582
1693327500000|2023-08-29 16:45:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|1049
1693327800000|2023-08-29 16:50:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|3884
1693328100000|2023-08-29 16:55:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|739
1693328400000|2023-08-29 17:00:00|12742.6|12738.6|12769.2|12765.2|12772.3|12768.3|12741.1|12737.1|1368
1693328700000|2023-08-29 17:05:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12756.7|12752.7|422
1693329000000|2023-08-29 17:10:00|12762.9|12758.9|12775.4|12771.4|12778.6|12774.6|12756.7|12752.7|1266
1693329300000|2023-08-29 17:15:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|1063
1693329600000|2023-08-29 17:20:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|477
1693329900000|2023-08-29 17:25:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|262
1693330200000|2023-08-29 17:30:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|685
1693330500000|2023-08-29 17:35:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|484
1693330800000|2023-08-29 17:40:00|12756.7|12752.7|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|981
1693331100000|2023-08-29 17:45:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12737.9|12733.9|884
1693331400000|2023-08-29 17:50:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|256
1693331700000|2023-08-29 17:55:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|1559
1693332000000|2023-08-29 18:00:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|1379
1693332300000|2023-08-29 18:05:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|503
1693332600000|2023-08-29 18:10:00|12736.4|12732.4|12741.1|12737.1|12744.2|12740.2|12736.4|12732.4|665
1693332900000|2023-08-29 18:15:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|781
1693333200000|2023-08-29 18:20:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|5512
1693333500000|2023-08-29 18:25:00|12730.1|12726.1|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|857
1693333800000|2023-08-29 18:30:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|369
1693334100000|2023-08-29 18:35:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|792
1693334400000|2023-08-29 18:40:00|12722.3|12718.3|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|813
1693334700000|2023-08-29 18:45:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|500
1693335000000|2023-08-29 18:50:00|12733.3|12729.3|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|503
1693335300000|2023-08-29 18:55:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|519
1693335600000|2023-08-29 19:00:00|||||||||4
1700587200000|2023-11-21 17:20:00|12133.3|12129.3|12147.3|12143.3|12147.3|12143.3|12131.7|12127.7|150
1700587500000|2023-11-21 17:25:00|12145.8|12141.8|12150.4|12146.4|12152|12148|12141.1|12137.1|183
1700587800000|2023-11-21 17:30:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|282
1700588100000|2023-11-21 17:35:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|72
1700588400000|2023-11-21 17:40:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|43
1700588700000|2023-11-21 17:45:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|1797
1700589000000|2023-11-21 17:50:00|12139.5|12135.5|12131.7|12127.7|12144.2|12140.2|12131.7|12127.7|323
1700589300000|2023-11-21 17:55:00|12134.8|12130.8|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|4131
1700589600000|2023-11-21 18:00:00|12147.3|12143.3|12116.1|12112.1|12147.3|12143.3|12116.1|12112.1|14271
1700589900000|2023-11-21 18:05:00|12119.2|12115.2|12116.1|12112.1|12123.9|12119.9|12109.8|12105.8|6166
1700590200000|2023-11-21 18:10:00|12119.2|12115.2|12100.4|12096.4|12119.2|12115.2|12100.4|12096.4|2429
1700590500000|2023-11-21 18:15:00|12097.3|12093.3|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|1245
1700590800000|2023-11-21 18:20:00|12105.1|12101.1|12094.2|12090.2|12109.8|12105.8|12094.2|12090.2|1219
1700591100000|2023-11-21 18:25:00|12091.1|12087.1|12089.5|12085.5|12094.2|12090.2|12084.8|12080.8|1212
1700591400000|2023-11-21 18:30:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|2214
1700591700000|2023-11-21 18:35:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|1426
1700592000000|2023-11-21 18:40:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|1394
1700592300000|2023-11-21 18:45:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12083.3|12079.3|2726
1700592600000|2023-11-21 18:50:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|3197
1700592900000|2023-11-21 18:55:00|12095.8|12091.8|12102|12098|12103.6|12099.6|12094.2|12090.2|862
1700593200000|2023-11-21 19:00:00|12100.4|12096.4|12106.7|12102.7|12112.9|12108.9|12092.6|12088.6|2087
1700593500000|2023-11-21 19:05:00|12103.6|12099.6|12091.1|12087.1|12112.9|12108.9|12091.1|12087.1|326
1700593800000|2023-11-21 19:10:00|12094.2|12090.2|12109.8|12105.8|12109.8|12105.8|12091.1|12087.1|1205
1700594100000|2023-11-21 19:15:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12102|12098|6570
1700594400000|2023-11-21 19:20:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|122
1700594700000|2023-11-21 19:25:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12112.9|12108.9|177
1700595000000|2023-11-21 19:30:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|4445
1700595300000|2023-11-21 19:35:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|11394
1700595600000|2023-11-21 19:40:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|257
1700595900000|2023-11-21 19:45:00|12122.3|12118.3|12127|12123|12131.7|12127.7|12122.3|12118.3|6220
1700596200000|2023-11-21 19:50:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|685
1700596500000|2023-11-21 19:55:00|12130.1|12126.1|12137.9|12133.9|12144.2|12140.2|12130.1|12126.1|1167
1700596800000|2023-11-21 20:00:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12141.1|12137.1|2731
1700597100000|2023-11-21 20:05:00|12153.6|12149.6|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|91
1700597400000|2023-11-21 20:10:00|12158.3|12154.3|12162.9|12158.9|12166.1|12162.1|12158.3|12154.3|3934
1700597700000|2023-11-21 20:15:00|12161.4|12157.4|12150.4|12146.4|12162.9|12158.9|12150.4|12146.4|1573
1700598000000|2023-11-21 20:20:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|365
1700598300000|2023-11-21 20:25:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|54
1700598600000|2023-11-21 20:30:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12150.4|12146.4|57
1700598900000|2023-11-21 20:35:00|12155.1|12151.1|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|94
1700599200000|2023-11-21 20:40:00|12158.3|12154.3|12153.6|12149.6|12158.3|12154.3|12153.6|12149.6|8
1700599500000|2023-11-21 20:45:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|68
1700599800000|2023-11-21 20:50:00|12158.3|12154.3|12147.3|12143.3|12159.8|12155.8|12147.3|12143.3|85
1700600100000|2023-11-21 20:55:00|12150.4|12146.4|12169.2|12165.2|12169.2|12165.2|12150.4|12146.4|658
1700600400000|2023-11-21 21:00:00|12167.6|12163.6|12173.9|12169.9|12181.7|12177.7|12166.1|12162.1|780
1700600700000|2023-11-21 21:05:00|12172.3|12168.3|12169.2|12165.2|12173.9|12169.9|12169.2|12165.2|109
1700601000000|2023-11-21 21:10:00|12170.8|12166.8|12180.1|12176.1|12180.1|12176.1|12170.8|12166.8|197
1700601300000|2023-11-21 21:15:00|12181.7|12177.7|12181.7|12177.7|12183.3|12179.3|12181.7|12177.7|37
1700601600000|2023-11-21 21:20:00|12183.3|12179.3|12180.1|12176.1|12184.8|12180.8|12178.6|12174.6|11231
1700601900000|2023-11-21 21:25:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|324
1700602200000|2023-11-21 21:30:00|12181.7|12177.7|12189.5|12185.5|12189.5|12185.5|12181.7|12177.7|92
1700602500000|2023-11-21 21:35:00|12191.1|12187.1|12194.2|12190.2|12195.8|12191.8|12187.9|12183.9|56
1700602800000|2023-11-21 21:40:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|97
1700603100000|2023-11-21 21:45:00|12194.2|12190.2|12194.2|12190.2|12195.8|12191.8|12194.2|12190.2|263
1700603400000|2023-11-21 21:50:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|101
1700603700000|2023-11-21 21:55:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|50
1700607600000|2023-11-21 23:00:00|12191.1|12187.1|12186.4|12182.4|12192.6|12188.6|12181.7|12177.7|29
1700607900000|2023-11-21 23:05:00|12184.8|12180.8|12191.1|12187.1|12192.6|12188.6|12184.8|12180.8|1
1700608200000|2023-11-21 23:10:00|12187.9|12183.9|12189.5|12185.5|12189.5|12185.5|12187.9|12183.9|2
1700608500000|2023-11-21 23:15:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|0
1700608800000|2023-11-21 23:20:00|12191.1|12187.1|12195.8|12191.8|12195.8|12191.8|12191.1|12187.1|4
1700609100000|2023-11-21 23:25:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|0
1700609400000|2023-11-21 23:30:00|12198.9|12194.9|12194.2|12190.2|12198.9|12194.9|12194.2|12190.2|7
1700609700000|2023-11-21 23:35:00|12195.8|12191.8|12200.4|12196.4|12200.4|12196.4|12195.8|12191.8|0
1700610000000|2023-11-21 23:40:00|||||||||1
1700610300000|2023-11-21 23:45:00|12197.3|12193.3|12197.3|12193.3|12198.9|12194.9|12194.2|12190.2|21
1700610600000|2023-11-21 23:50:00|12198.9|12194.9|12194.2|12190.2|12198.9|12194.9|12194.2|12190.2|7
1700610900000|2023-11-21 23:55:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|0
1700611200000|2023-11-22 00:00:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|29
1700611500000|2023-11-22 00:05:00|12192.6|12188.6|12194.2|12190.2|12200.4|12196.4|12192.6|12188.6|17
1700611800000|2023-11-22 00:10:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|31
1700612100000|2023-11-22 00:15:00|12186.4|12182.4|12183.3|12179.3|12186.4|12182.4|12181.7|12177.7|18
1700612400000|2023-11-22 00:20:00|12181.7|12177.7|12181.7|12177.7|12183.3|12179.3|12180.1|12176.1|14
1700612700000|2023-11-22 00:25:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|27
1700613000000|2023-11-22 00:30:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|31
1700613300000|2023-11-22 00:35:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|4
1700613600000|2023-11-22 00:40:00|12183.3|12179.3|12178.6|12174.6|12183.3|12179.3|12177|12173|32
1700613900000|2023-11-22 00:45:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|8
1700614500000|2023-11-22 00:55:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|8
1700614800000|2023-11-22 01:00:00|12181.7|12177.7|12180.1|12176.1|12181.7|12177.7|12178.6|12174.6|9
1700615100000|2023-11-22 01:05:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|0
1700615400000|2023-11-22 01:10:00|12177|12173|12175.4|12171.4|12181.7|12177.7|12173.9|12169.9|37
1700615700000|2023-11-22 01:15:00|12173.9|12169.9|12173.9|12169.9|12175.4|12171.4|12169.2|12165.2|19
1700616000000|2023-11-22 01:20:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|28
1700616300000|2023-11-22 01:25:00|12173.9|12169.9|12172.3|12168.3|12173.9|12169.9|12169.2|12165.2|27
1700616600000|2023-11-22 01:30:00|12173.9|12169.9|12172.3|12168.3|12177|12173|12172.3|12168.3|7
1700616900000|2023-11-22 01:35:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|20
1700617200000|2023-11-22 01:40:00|||||||||22
1700617500000|2023-11-22 01:45:00|12172.3|12168.3|12173.9|12169.9|12175.4|12171.4|12172.3|12168.3|26
1700617800000|2023-11-22 01:50:00|12172.3|12168.3|12177|12173|12178.6|12174.6|12169.2|12165.2|67
1700618100000|2023-11-22 01:55:00|12178.6|12174.6|12178.6|12174.6|12180.1|12176.1|12178.6|12174.6|24
1700618400000|2023-11-22 02:00:00|12180.1|12176.1|12180.1|12176.1|12181.7|12177.7|12178.6|12174.6|15
1700618700000|2023-11-22 02:05:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|11
1700619000000|2023-11-22 02:10:00|12177|12173|12175.4|12171.4|12177|12173|12175.4|12171.4|6
1700619300000|2023-11-22 02:15:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|9
1700619600000|2023-11-22 02:20:00|12173.9|12169.9|12172.3|12168.3|12173.9|12169.9|12172.3|12168.3|2
1700619900000|2023-11-22 02:25:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|6
1700620200000|2023-11-22 02:30:00|12170.8|12166.8|12169.2|12165.2|12170.8|12166.8|12169.2|12165.2|6
1700620500000|2023-11-22 02:35:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|31
1700621100000|2023-11-22 02:45:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|81
1700621400000|2023-11-22 02:50:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|6
1700621700000|2023-11-22 02:55:00|12170.8|12166.8|12169.2|12165.2|12170.8|12166.8|12169.2|12165.2|13
1700622000000|2023-11-22 03:00:00|||||||||4
1700622300000|2023-11-22 03:05:00|12170.8|12166.8|12169.2|12165.2|12170.8|12166.8|12169.2|12165.2|37
1700622600000|2023-11-22 03:10:00|12167.6|12163.6|12167.6|12163.6|12169.2|12165.2|12166.1|12162.1|10
1700622900000|2023-11-22 03:15:00|12166.1|12162.1|12166.1|12162.1|12167.6|12163.6|12166.1|12162.1|51
1700623200000|2023-11-22 03:20:00|12167.6|12163.6|12166.1|12162.1|12167.6|12163.6|12166.1|12162.1|0
1700623800000|2023-11-22 03:30:00|12164.5|12160.5|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|1919
1700624100000|2023-11-22 03:35:00|12161.4|12157.4|12156.7|12152.7|12161.4|12157.4|12156.7|12152.7|60
1700624400000|2023-11-22 03:40:00|12155.1|12151.1|12153.6|12149.6|12155.1|12151.1|12147.3|12143.3|35
1700624700000|2023-11-22 03:45:00|12152|12148|12155.1|12151.1|12156.7|12152.7|12150.4|12146.4|7
1700625000000|2023-11-22 03:50:00|12153.6|12149.6|12152|12148|12153.6|12149.6|12152|12148|28
1700625300000|2023-11-22 03:55:00|12153.6|12149.6|12153.6|12149.6|12155.1|12151.1|12152|12148|6
1700625600000|2023-11-22 04:00:00|12152|12148|12152|12148|12152|12148|12150.4|12146.4|5
1700625900000|2023-11-22 04:05:00|12150.4|12146.4|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|52
1700626500000|2023-11-22 04:15:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|17
1700626800000|2023-11-22 04:20:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|16
1700627400000|2023-11-22 04:30:00|12158.3|12154.3|12158.3|12154.3|12159.8|12155.8|12158.3|12154.3|6
1700627700000|2023-11-22 04:35:00|12156.7|12152.7|12158.3|12154.3|12158.3|12154.3|12156.7|12152.7|0
1700628000000|2023-11-22 04:40:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|6
1700628600000|2023-11-22 04:50:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|15
1700628900000|2023-11-22 04:55:00|12156.7|12152.7|12158.3|12154.3|12159.8|12155.8|12156.7|12152.7|17
1700629200000|2023-11-22 05:00:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|1
1700630100000|2023-11-22 05:15:00|12158.3|12154.3|12156.7|12152.7|12158.3|12154.3|12153.6|12149.6|9
1700630400000|2023-11-22 05:20:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|15
1700630700000|2023-11-22 05:25:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12155.1|12151.1|0
1700631900000|2023-11-22 05:45:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|17
1700632500000|2023-11-22 05:55:00|||||||||6
1700632800000|2023-11-22 06:00:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12155.1|12151.1|2
1700633100000|2023-11-22 06:05:00|12155.1|12151.1|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|25
1700633400000|2023-11-22 06:10:00|12155.1|12151.1|12150.4|12146.4|12155.1|12151.1|12147.3|12143.3|27
1700633700000|2023-11-22 06:15:00|12152|12148|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|11
1700634300000|2023-11-22 06:25:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|16
1700634600000|2023-11-22 06:30:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12148.9|12144.9|10
1700634900000|2023-11-22 06:35:00|12148.9|12144.9|12152|12148|12153.6|12149.6|12148.9|12144.9|10
1700635200000|2023-11-22 06:40:00|12150.4|12146.4|12150.4|12146.4|12152|12148|12150.4|12146.4|7
1700635500000|2023-11-22 06:45:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|4
1700635800000|2023-11-22 06:50:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|15
1700636100000|2023-11-22 06:55:00|12155.1|12151.1|12150.4|12146.4|12155.1|12151.1|12150.4|12146.4|50
1700636400000|2023-11-22 07:00:00|12153.6|12149.6|12152|12148|12156.7|12152.7|12150.4|12146.4|57
1700636700000|2023-11-22 07:05:00|12153.6|12149.6|12162.9|12158.9|12166.1|12162.1|12150.4|12146.4|332
1700637000000|2023-11-22 07:10:00|12161.4|12157.4|12153.6|12149.6|12161.4|12157.4|12152|12148|383
1700637300000|2023-11-22 07:15:00|12152|12148|12153.6|12149.6|12155.1|12151.1|12150.4|12146.4|22
1700637600000|2023-11-22 07:20:00|12155.1|12151.1|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|16
1700637900000|2023-11-22 07:25:00|12156.7|12152.7|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|80
1700638200000|2023-11-22 07:30:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|13
1700638500000|2023-11-22 07:35:00|12158.3|12154.3|12169.2|12165.2|12169.2|12165.2|12158.3|12154.3|19
1700638800000|2023-11-22 07:40:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|119
1700639100000|2023-11-22 07:45:00|12173.9|12169.9|12177|12173|12177|12173|12172.3|12168.3|171
1700639400000|2023-11-22 07:50:00|12175.4|12171.4|12184.8|12180.8|12184.8|12180.8|12173.9|12169.9|50
1700639700000|2023-11-22 07:55:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|21
1700640000000|2023-11-22 08:00:00|12186.4|12182.4|12202|12198|12202|12198|12184.8|12180.8|358
1700640300000|2023-11-22 08:05:00|12200.4|12196.4|12197.3|12193.3|12202|12198|12189.5|12185.5|486
1700640600000|2023-11-22 08:10:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|375
1700640900000|2023-11-22 08:15:00|12195.8|12191.8|12197.3|12193.3|12203.6|12199.6|12194.2|12190.2|212
1700641200000|2023-11-22 08:20:00|12194.2|12190.2|12206.7|12202.7|12209.8|12205.8|12194.2|12190.2|178
1700641500000|2023-11-22 08:25:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12198.9|12194.9|357
1700641800000|2023-11-22 08:30:00|12203.6|12199.6|12202|12198|12206.7|12202.7|12194.2|12190.2|493
1700642100000|2023-11-22 08:35:00|12200.4|12196.4|12187.9|12183.9|12206.7|12202.7|12181.7|12177.7|550
1700642400000|2023-11-22 08:40:00|12186.4|12182.4|12191.1|12187.1|12191.1|12187.1|12178.6|12174.6|4831
1700642700000|2023-11-22 08:45:00|12192.6|12188.6|12184.8|12180.8|12197.3|12193.3|12181.7|12177.7|225
1700643000000|2023-11-22 08:50:00|12186.4|12182.4|12189.5|12185.5|12191.1|12187.1|12184.8|12180.8|648
1700643300000|2023-11-22 08:55:00|12187.9|12183.9|12203.6|12199.6|12203.6|12199.6|12184.8|12180.8|252
1700643600000|2023-11-22 09:00:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|642
1700643900000|2023-11-22 09:05:00|12202|12198|12197.3|12193.3|12203.6|12199.6|12195.8|12191.8|204
1700644200000|2023-11-22 09:10:00|12200.4|12196.4|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|174
1700644500000|2023-11-22 09:15:00|12189.5|12185.5|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|233
1700644800000|2023-11-22 09:20:00|12183.3|12179.3|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|625
1700645100000|2023-11-22 09:25:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|384
1700645400000|2023-11-22 09:30:00|12187.9|12183.9|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|508
1700645700000|2023-11-22 09:35:00|12183.3|12179.3|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|240
1700646000000|2023-11-22 09:40:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|181
1700646300000|2023-11-22 09:45:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|1120
1700646600000|2023-11-22 09:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|258
1700646900000|2023-11-22 09:55:00|12191.1|12187.1|12203.6|12199.6|12203.6|12199.6|12191.1|12187.1|608
1700647200000|2023-11-22 10:00:00|12200.4|12196.4|12212.9|12208.9|12212.9|12208.9|12198.9|12194.9|4429
1700647500000|2023-11-22 10:05:00|12211.4|12207.4|12208.3|12204.3|12212.9|12208.9|12206.7|12202.7|512
1700647800000|2023-11-22 10:10:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|204
1700648100000|2023-11-22 10:15:00|12208.3|12204.3|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|659
1700648400000|2023-11-22 10:20:00|12211.4|12207.4|12212.9|12208.9|12216.1|12212.1|12211.4|12207.4|5498
1700648700000|2023-11-22 10:25:00|12211.4|12207.4|12203.6|12199.6|12211.4|12207.4|12203.6|12199.6|207
1700649000000|2023-11-22 10:30:00|12202|12198|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|182
1700649300000|2023-11-22 10:35:00|12208.3|12204.3|12203.6|12199.6|12208.3|12204.3|12203.6|12199.6|1034
1700649600000|2023-11-22 10:40:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12203.6|12199.6|189
1700649900000|2023-11-22 10:45:00|12209.8|12205.8|12216.1|12212.1|12217.6|12213.6|12209.8|12205.8|143
1700650200000|2023-11-22 10:50:00|12217.6|12213.6|12225.4|12221.4|12225.4|12221.4|12212.9|12208.9|608
1700650500000|2023-11-22 10:55:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|804
1700650800000|2023-11-22 11:00:00|12228.6|12224.6|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|518
1700651100000|2023-11-22 11:05:00|12244.2|12240.2|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|240
1700651400000|2023-11-22 11:10:00|12247.3|12243.3|12255.1|12251.1|12256.7|12252.7|12245.8|12241.8|645
1700651700000|2023-11-22 11:15:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|275
1700652000000|2023-11-22 11:20:00|12248.9|12244.9|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|488
1700652300000|2023-11-22 11:25:00|12252|12248|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|229
1700652600000|2023-11-22 11:30:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|740
1700652900000|2023-11-22 11:35:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|450
1700653200000|2023-11-22 11:40:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|583
1700653500000|2023-11-22 11:45:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|462
1700653800000|2023-11-22 11:50:00|12248.9|12244.9|12248.9|12244.9|12250.4|12246.4|12247.3|12243.3|582
1700654100000|2023-11-22 11:55:00|12250.4|12246.4|12241.1|12237.1|12250.4|12246.4|12237.9|12233.9|256
1700654400000|2023-11-22 12:00:00|12244.2|12240.2|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|792
1700654700000|2023-11-22 12:05:00|12234.8|12230.8|12244.2|12240.2|12244.2|12240.2|12233.3|12229.3|282
1700655000000|2023-11-22 12:10:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|1321
1700655300000|2023-11-22 12:15:00|12242.6|12238.6|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|2322
1700655600000|2023-11-22 12:20:00|12242.6|12238.6|12245.8|12241.8|12247.3|12243.3|12241.1|12237.1|1775
1700655900000|2023-11-22 12:25:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|6754
1700656200000|2023-11-22 12:30:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|3780
1700656500000|2023-11-22 12:35:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12252|12248|1003
1700656800000|2023-11-22 12:40:00|12253.6|12249.6|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1146
1700657100000|2023-11-22 12:45:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|956
1700657400000|2023-11-22 12:50:00|12255.1|12251.1|12244.2|12240.2|12255.1|12251.1|12244.2|12240.2|391
1700657700000|2023-11-22 12:55:00|12242.6|12238.6|12245.8|12241.8|12247.3|12243.3|12241.1|12237.1|11865
1700658000000|2023-11-22 13:00:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12234.8|12230.8|273
1700658300000|2023-11-22 13:05:00|12248.9|12244.9|12244.2|12240.2|12253.6|12249.6|12237.9|12233.9|3054
1700658600000|2023-11-22 13:10:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|618
1700658900000|2023-11-22 13:15:00|12242.6|12238.6|12256.7|12252.7|12259.8|12255.8|12237.9|12233.9|839
1700659200000|2023-11-22 13:20:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12241.1|12237.1|2265
1700659500000|2023-11-22 13:25:00|12255.1|12251.1|12247.3|12243.3|12255.1|12251.1|12242.6|12238.6|581
1700659800000|2023-11-22 13:30:00|12244.2|12240.2|12223.9|12219.9|12247.3|12243.3|12217.6|12213.6|4797
1700660100000|2023-11-22 13:35:00|12225.4|12221.4|12216.1|12212.1|12231.7|12227.7|12212.9|12208.9|15332
1700660400000|2023-11-22 13:40:00|12214.5|12210.5|12212.9|12208.9|12222.3|12218.3|12209.8|12205.8|7589
1700660700000|2023-11-22 13:45:00|12214.5|12210.5|12230.1|12226.1|12237.9|12233.9|12212.9|12208.9|1546
1700661000000|2023-11-22 13:50:00|12231.7|12227.7|12225.4|12221.4|12237.9|12233.9|12222.3|12218.3|1502
1700661300000|2023-11-22 13:55:00|12227|12223|12225.4|12221.4|12237.9|12233.9|12225.4|12221.4|1949
1700661600000|2023-11-22 14:00:00|12227|12223|12222.3|12218.3|12241.1|12237.1|12220.8|12216.8|2069
1700661900000|2023-11-22 14:05:00|12223.9|12219.9|12234.8|12230.8|12236.4|12232.4|12217.6|12213.6|4470
1700662200000|2023-11-22 14:10:00|12236.4|12232.4|12219.2|12215.2|12237.9|12233.9|12214.5|12210.5|2523
1700662500000|2023-11-22 14:15:00|12216.1|12212.1|12234.8|12230.8|12241.1|12237.1|12216.1|12212.1|1637
1700662800000|2023-11-22 14:20:00|12237.9|12233.9|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|2145
1700663100000|2023-11-22 14:25:00|12245.8|12241.8|12237.9|12233.9|12247.3|12243.3|12231.7|12227.7|823
1700663400000|2023-11-22 14:30:00|12239.5|12235.5|12253.6|12249.6|12262.9|12258.9|12234.8|12230.8|7601
1700663700000|2023-11-22 14:35:00|12255.1|12251.1|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|5765
1700664000000|2023-11-22 14:40:00|12256.7|12252.7|12253.6|12249.6|12266.1|12262.1|12247.3|12243.3|2437
1700664300000|2023-11-22 14:45:00|12255.1|12251.1|12259.8|12255.8|12259.8|12255.8|12245.8|12241.8|841
1700664600000|2023-11-22 14:50:00|12261.4|12257.4|12241.1|12237.1|12262.9|12258.9|12241.1|12237.1|2681
1700664900000|2023-11-22 14:55:00|12239.5|12235.5|12245.8|12241.8|12247.3|12243.3|12237.9|12233.9|2830
1700665200000|2023-11-22 15:00:00|12244.2|12240.2|12216.1|12212.1|12244.2|12240.2|12212.9|12208.9|35163
1700665500000|2023-11-22 15:05:00|12214.5|12210.5|12203.6|12199.6|12220.8|12216.8|12200.4|12196.4|47640
1700665800000|2023-11-22 15:10:00|12202|12198|12181.7|12177.7|12203.6|12199.6|12178.6|12174.6|4090
1700666100000|2023-11-22 15:15:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12178.6|12174.6|992
1700666400000|2023-11-22 15:20:00|12186.4|12182.4|12191.1|12187.1|12200.4|12196.4|12181.7|12177.7|3979
1700666700000|2023-11-22 15:25:00|12189.5|12185.5|12181.7|12177.7|12194.2|12190.2|12170.8|12166.8|4332
1700667000000|2023-11-22 15:30:00|12184.8|12180.8|12178.6|12174.6|12187.9|12183.9|12169.2|12165.2|13331
1700667300000|2023-11-22 15:35:00|12175.4|12171.4|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|831
1700667600000|2023-11-22 15:40:00|12170.8|12166.8|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|16277
1700667900000|2023-11-22 15:45:00|12177|12173|12159.8|12155.8|12178.6|12174.6|12159.8|12155.8|9435
1700668200000|2023-11-22 15:50:00|12161.4|12157.4|12150.4|12146.4|12162.9|12158.9|12141.1|12137.1|40489
1700668500000|2023-11-22 15:55:00|12148.9|12144.9|12147.3|12143.3|12155.1|12151.1|12147.3|12143.3|8546
1700668800000|2023-11-22 16:00:00|12148.9|12144.9|12156.7|12152.7|12162.9|12158.9|12147.3|12143.3|12605
1700669100000|2023-11-22 16:05:00|12155.1|12151.1|12162.9|12158.9|12164.5|12160.5|12153.6|12149.6|1903
1700669400000|2023-11-22 16:10:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12156.7|12152.7|1256
1700669700000|2023-11-22 16:15:00|12167.6|12163.6|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|13061
1700670000000|2023-11-22 16:20:00|12164.5|12160.5|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|3117
1700670300000|2023-11-22 16:25:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|2805
1700670600000|2023-11-22 16:30:00|12173.9|12169.9|12191.1|12187.1|12191.1|12187.1|12173.9|12169.9|13625
1700670900000|2023-11-22 16:35:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|4603
1700671200000|2023-11-22 16:40:00|12195.8|12191.8|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|2199
1700671500000|2023-11-22 16:45:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|2950
1700671800000|2023-11-22 16:50:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|3992
1700672100000|2023-11-22 16:55:00|12197.3|12193.3|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|3230
1700672400000|2023-11-22 17:00:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|1316
1700672700000|2023-11-22 17:05:00|12195.8|12191.8|12189.5|12185.5|12197.3|12193.3|12187.9|12183.9|2066
1700673000000|2023-11-22 17:10:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|4660
1700673300000|2023-11-22 17:15:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|3027
1700673600000|2023-11-22 17:20:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|1756
1700673900000|2023-11-22 17:25:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|3558
1700674200000|2023-11-22 17:30:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|2791
1700674500000|2023-11-22 17:35:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12177|12173|3430
1700674800000|2023-11-22 17:40:00|12175.4|12171.4|12159.8|12155.8|12175.4|12171.4|12159.8|12155.8|2627
1700675100000|2023-11-22 17:45:00|12161.4|12157.4|12162.9|12158.9|12167.6|12163.6|12159.8|12155.8|4667
1700675400000|2023-11-22 17:50:00|12164.5|12160.5|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|1418
1700675700000|2023-11-22 17:55:00|12164.5|12160.5|12169.2|12165.2|12175.4|12171.4|12162.9|12158.9|1895
1700676000000|2023-11-22 18:00:00|12172.3|12168.3|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|3063
1700676300000|2023-11-22 18:05:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|945
1700676600000|2023-11-22 18:10:00|12178.6|12174.6|12191.1|12187.1|12191.1|12187.1|12178.6|12174.6|9648
1700676900000|2023-11-22 18:15:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|2761
1700677200000|2023-11-22 18:20:00|12181.7|12177.7|12194.2|12190.2|12194.2|12190.2|12181.7|12177.7|7162
1700677500000|2023-11-22 18:25:00|12195.8|12191.8|12197.3|12193.3|12200.4|12196.4|12192.6|12188.6|1242
1700677800000|2023-11-22 18:30:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|812
1700678100000|2023-11-22 18:35:00|12191.1|12187.1|12186.4|12182.4|12191.1|12187.1|12181.7|12177.7|21286
1700678400000|2023-11-22 18:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|1102
1700678700000|2023-11-22 18:45:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|619
1700679000000|2023-11-22 18:50:00|12183.3|12179.3|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|1252
1700679300000|2023-11-22 18:55:00|12183.3|12179.3|12187.9|12183.9|12187.9|12183.9|12183.3|12179.3|2313
1700679600000|2023-11-22 19:00:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12189.5|12185.5|5399
1700679900000|2023-11-22 19:05:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|913
1700680200000|2023-11-22 19:10:00|12195.8|12191.8|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|2053
1700680500000|2023-11-22 19:15:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|3620
1700680800000|2023-11-22 19:20:00|12192.6|12188.6|12194.2|12190.2|12194.2|12190.2|12192.6|12188.6|469
1700681100000|2023-11-22 19:25:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|2942
1700681400000|2023-11-22 19:30:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|2214
1700681700000|2023-11-22 19:35:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|2170
1700682000000|2023-11-22 19:40:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|551
1700682300000|2023-11-22 19:45:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|2373
1700682600000|2023-11-22 19:50:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|936
1700682900000|2023-11-22 19:55:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12200.4|12196.4|7374
1700683200000|2023-11-22 20:00:00|12202|12198|12200.4|12196.4|12202|12198|12197.3|12193.3|528
1700683500000|2023-11-22 20:05:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|310
1700683800000|2023-11-22 20:10:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|179
1700684100000|2023-11-22 20:15:00|||||||||579
1700684400000|2023-11-22 20:20:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|561
1700684700000|2023-11-22 20:25:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12195.8|12191.8|1156
1700685000000|2023-11-22 20:30:00|12197.3|12193.3|12203.6|12199.6|12205.1|12201.1|12197.3|12193.3|11647
1700685300000|2023-11-22 20:35:00|12205.1|12201.1|12203.6|12199.6|12205.1|12201.1|12203.6|12199.6|110
1700685600000|2023-11-22 20:40:00|||||||||1
1700685900000|2023-11-22 20:45:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|161
1700686200000|2023-11-22 20:50:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|417
1700686500000|2023-11-22 20:55:00|12202|12198|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|1213
1700686800000|2023-11-22 21:00:00|12203.6|12199.6|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|720
1700687100000|2023-11-22 21:05:00|12211.4|12207.4|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|44
1700687400000|2023-11-22 21:10:00|12211.4|12207.4|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|34
1700687700000|2023-11-22 21:15:00|12209.8|12205.8|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|310
1700688000000|2023-11-22 21:20:00|12211.4|12207.4|12211.4|12207.4|12212.9|12208.9|12208.3|12204.3|16
1700688300000|2023-11-22 21:25:00|12209.8|12205.8|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|21
1700688600000|2023-11-22 21:30:00|12208.3|12204.3|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|16
1700688900000|2023-11-22 21:35:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|14
1700689200000|2023-11-22 21:40:00|||||||||3
1700689500000|2023-11-22 21:45:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|675
1700689800000|2023-11-22 21:50:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|15
1700690100000|2023-11-22 21:55:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|68
1700694000000|2023-11-22 23:00:00|12212.9|12208.9|12208.3|12204.3|12214.5|12210.5|12208.3|12204.3|15
1700694300000|2023-11-22 23:05:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12208.3|12204.3|1
1700694600000|2023-11-22 23:10:00|12208.3|12204.3|12209.8|12205.8|12211.4|12207.4|12208.3|12204.3|3
1700694900000|2023-11-22 23:15:00|12212.9|12208.9|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|7
1700695200000|2023-11-22 23:20:00|12211.4|12207.4|12209.8|12205.8|12211.4|12207.4|12206.7|12202.7|4
1700695800000|2023-11-22 23:30:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|2
1700696100000|2023-11-22 23:35:00|12203.6|12199.6|12203.6|12199.6|12205.1|12201.1|12203.6|12199.6|7
1700696400000|2023-11-22 23:40:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|1
1700696700000|2023-11-22 23:45:00|12208.3|12204.3|12212.9|12208.9|12212.9|12208.9|12208.3|12204.3|6
1700697000000|2023-11-22 23:50:00|12216.1|12212.1|12214.5|12210.5|12216.1|12212.1|12214.5|12210.5|3
1700697300000|2023-11-22 23:55:00|12212.9|12208.9|12217.6|12213.6|12219.2|12215.2|12212.9|12208.9|10
1700697600000|2023-11-23 00:00:00|12216.1|12212.1|12216.1|12212.1|12220.8|12216.8|12216.1|12212.1|1
1700697900000|2023-11-23 00:05:00|12214.5|12210.5|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|2
1700698200000|2023-11-23 00:10:00|12214.5|12210.5|12212.9|12208.9|12214.5|12210.5|12212.9|12208.9|1
1700698500000|2023-11-23 00:15:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|16
1700698800000|2023-11-23 00:20:00|12209.8|12205.8|12211.4|12207.4|12212.9|12208.9|12209.8|12205.8|13
1700699100000|2023-11-23 00:25:00|12209.8|12205.8|12222.3|12218.3|12222.3|12218.3|12209.8|12205.8|13
1700699400000|2023-11-23 00:30:00|12220.8|12216.8|12219.2|12215.2|12220.8|12216.8|12219.2|12215.2|5
1700699700000|2023-11-23 00:35:00|12220.8|12216.8|12228.6|12224.6|12228.6|12224.6|12219.2|12215.2|147
1700700600000|2023-11-23 00:50:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12230.1|12226.1|31
1700700900000|2023-11-23 00:55:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|9
1700701200000|2023-11-23 01:00:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|3
1700701500000|2023-11-23 01:05:00|12233.3|12229.3|12237.9|12233.9|12239.5|12235.5|12233.3|12229.3|16
1700701800000|2023-11-23 01:10:00|12239.5|12235.5|12242.6|12238.6|12244.2|12240.2|12239.5|12235.5|2
1700702100000|2023-11-23 01:15:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|0
1700702400000|2023-11-23 01:20:00|12242.6|12238.6|12236.4|12232.4|12242.6|12238.6|12236.4|12232.4|4
1700702700000|2023-11-23 01:25:00|12237.9|12233.9|12237.9|12233.9|12239.5|12235.5|12237.9|12233.9|0
1700703000000|2023-11-23 01:30:00|12241.1|12237.1|12242.6|12238.6|12244.2|12240.2|12241.1|12237.1|5
1700703300000|2023-11-23 01:35:00|12241.1|12237.1|12241.1|12237.1|12242.6|12238.6|12237.9|12233.9|0
1700703600000|2023-11-23 01:40:00|12239.5|12235.5|12237.9|12233.9|12239.5|12235.5|12234.8|12230.8|6
1700704200000|2023-11-23 01:50:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|3
1700704500000|2023-11-23 01:55:00|12239.5|12235.5|12237.9|12233.9|12239.5|12235.5|12237.9|12233.9|0
1700705100000|2023-11-23 02:05:00|12239.5|12235.5|12233.3|12229.3|12239.5|12235.5|12231.7|12227.7|4
1700705400000|2023-11-23 02:10:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12230.1|12226.1|0
1700705700000|2023-11-23 02:15:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|282
1700706000000|2023-11-23 02:20:00|12230.1|12226.1|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|7
1700706300000|2023-11-23 02:25:00|12228.6|12224.6|12227|12223|12230.1|12226.1|12227|12223|2
1700706600000|2023-11-23 02:30:00|12228.6|12224.6|12227|12223|12228.6|12224.6|12227|12223|0
1700706900000|2023-11-23 02:35:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12227|12223|1163
1700707200000|2023-11-23 02:40:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|9
1700707500000|2023-11-23 02:45:00|12230.1|12226.1|12234.8|12230.8|12237.9|12233.9|12230.1|12226.1|17
1700707800000|2023-11-23 02:50:00|||||||||38
1700708100000|2023-11-23 02:55:00|12233.3|12229.3|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|0
1700708400000|2023-11-23 03:00:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|0
1700708700000|2023-11-23 03:05:00|12230.1|12226.1|12225.4|12221.4|12230.1|12226.1|12225.4|12221.4|0
1700709000000|2023-11-23 03:10:00|12228.6|12224.6|12228.6|12224.6|12230.1|12226.1|12225.4|12221.4|6
1700709300000|2023-11-23 03:15:00|||||||||7
1700709600000|2023-11-23 03:20:00|||||||||2
1700709900000|2023-11-23 03:25:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|0
1700710200000|2023-11-23 03:30:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|3
1700710500000|2023-11-23 03:35:00|12227|12223|12227|12223|12228.6|12224.6|12225.4|12221.4|2
1700711100000|2023-11-23 03:45:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12227|12223|10
1700711700000|2023-11-23 03:55:00|12227|12223|12225.4|12221.4|12227|12223|12225.4|12221.4|241
1700712000000|2023-11-23 04:00:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|21
1700712300000|2023-11-23 04:05:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|16
1700712600000|2023-11-23 04:10:00|||||||||1
1700713800000|2023-11-23 04:30:00|12227|12223|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|15
1700714100000|2023-11-23 04:35:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|2
1700714400000|2023-11-23 04:40:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12227|12223|1
1700714700000|2023-11-23 04:45:00|||||||||1
1700716500000|2023-11-23 05:15:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|2
1700716800000|2023-11-23 05:20:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|7
1700717100000|2023-11-23 05:25:00|12230.1|12226.1|12231.7|12227.7|12234.8|12230.8|12230.1|12226.1|6
1700717700000|2023-11-23 05:35:00|12233.3|12229.3|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|4
1700718000000|2023-11-23 05:40:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|2
1700718300000|2023-11-23 05:45:00|12233.3|12229.3|12231.7|12227.7|12233.3|12229.3|12231.7|12227.7|10
1700718600000|2023-11-23 05:50:00|12233.3|12229.3|12237.9|12233.9|12237.9|12233.9|12233.3|12229.3|21
1700718900000|2023-11-23 05:55:00|||||||||4
1700719200000|2023-11-23 06:00:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|33
1700719800000|2023-11-23 06:10:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|12
1700720100000|2023-11-23 06:15:00|||||||||2
1700720400000|2023-11-23 06:20:00|12245.8|12241.8|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|10
1700720700000|2023-11-23 06:25:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|36
1700721000000|2023-11-23 06:30:00|12239.5|12235.5|12236.4|12232.4|12241.1|12237.1|12234.8|12230.8|13
1700721300000|2023-11-23 06:35:00|12234.8|12230.8|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|20
1700721600000|2023-11-23 06:40:00|12234.8|12230.8|12233.3|12229.3|12234.8|12230.8|12233.3|12229.3|0
1700721900000|2023-11-23 06:45:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|6
1700722200000|2023-11-23 06:50:00|12230.1|12226.1|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|25
1700722500000|2023-11-23 06:55:00|12230.1|12226.1|12233.3|12229.3|12233.3|12229.3|12228.6|12224.6|17
1700722800000|2023-11-23 07:00:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12230.1|12226.1|6
1700723100000|2023-11-23 07:05:00|12230.1|12226.1|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|9
1700723400000|2023-11-23 07:10:00|12223.9|12219.9|12227|12223|12227|12223|12223.9|12219.9|0
1700723700000|2023-11-23 07:15:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|7
1700724000000|2023-11-23 07:20:00|12231.7|12227.7|12230.1|12226.1|12234.8|12230.8|12228.6|12224.6|26
1700724300000|2023-11-23 07:25:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|0
1700724600000|2023-11-23 07:30:00|12228.6|12224.6|12223.9|12219.9|12228.6|12224.6|12223.9|12219.9|5
1700724900000|2023-11-23 07:35:00|12222.3|12218.3|12222.3|12218.3|12223.9|12219.9|12222.3|12218.3|2
1700725200000|2023-11-23 07:40:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|38
1700725500000|2023-11-23 07:45:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|68
1700725800000|2023-11-23 07:50:00|12217.6|12213.6|12217.6|12213.6|12219.2|12215.2|12216.1|12212.1|13
1700726100000|2023-11-23 07:55:00|12216.1|12212.1|12214.5|12210.5|12216.1|12212.1|12211.4|12207.4|72
1700726400000|2023-11-23 08:00:00|12212.9|12208.9|12203.6|12199.6|12212.9|12208.9|12197.3|12193.3|1091
1700726700000|2023-11-23 08:05:00|12205.1|12201.1|12197.3|12193.3|12206.7|12202.7|12197.3|12193.3|16
1700727000000|2023-11-23 08:10:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12198.9|12194.9|9
1700727300000|2023-11-23 08:15:00|12205.1|12201.1|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|12
1700727600000|2023-11-23 08:20:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|50
1700727900000|2023-11-23 08:25:00|12208.3|12204.3|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|6
1700728200000|2023-11-23 08:30:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12181.7|12177.7|438
1700728500000|2023-11-23 08:35:00|12195.8|12191.8|12206.7|12202.7|12209.8|12205.8|12194.2|12190.2|22
1700728800000|2023-11-23 08:40:00|12208.3|12204.3|12202|12198|12209.8|12205.8|12202|12198|47
1700729100000|2023-11-23 08:45:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|78
1700729400000|2023-11-23 08:50:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|48
1700729700000|2023-11-23 08:55:00|12205.1|12201.1|12216.1|12212.1|12216.1|12212.1|12203.6|12199.6|273
1700730000000|2023-11-23 09:00:00|12217.6|12213.6|12216.1|12212.1|12222.3|12218.3|12212.9|12208.9|799
1700730300000|2023-11-23 09:05:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12214.5|12210.5|17
1700730600000|2023-11-23 09:10:00|12219.2|12215.2|12220.8|12216.8|12222.3|12218.3|12216.1|12212.1|37
1700730900000|2023-11-23 09:15:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12212.9|12208.9|28
1700731200000|2023-11-23 09:20:00|12223.9|12219.9|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|40
1700731500000|2023-11-23 09:25:00|12223.9|12219.9|12223.9|12219.9|12227|12223|12222.3|12218.3|12
1700731800000|2023-11-23 09:30:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12211.4|12207.4|97
1700732100000|2023-11-23 09:35:00|12217.6|12213.6|12217.6|12213.6|12222.3|12218.3|12212.9|12208.9|40
1700732400000|2023-11-23 09:40:00|12219.2|12215.2|12211.4|12207.4|12222.3|12218.3|12208.3|12204.3|5714
1700732700000|2023-11-23 09:45:00|12209.8|12205.8|12211.4|12207.4|12214.5|12210.5|12209.8|12205.8|0
1700733000000|2023-11-23 09:50:00|12209.8|12205.8|12205.1|12201.1|12211.4|12207.4|12203.6|12199.6|0
1700733300000|2023-11-23 09:55:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|21
1700733600000|2023-11-23 10:00:00|12208.3|12204.3|12211.4|12207.4|12219.2|12215.2|12208.3|12204.3|0
1700733900000|2023-11-23 10:05:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12202|12198|12
1700734200000|2023-11-23 10:10:00|12205.1|12201.1|12195.8|12191.8|12206.7|12202.7|12195.8|12191.8|0
1700734500000|2023-11-23 10:15:00|12194.2|12190.2|12181.7|12177.7|12195.8|12191.8|12181.7|12177.7|1584
1700734800000|2023-11-23 10:20:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12173.9|12169.9|908
1700735100000|2023-11-23 10:25:00|12180.1|12176.1|12183.3|12179.3|12183.3|12179.3|12178.6|12174.6|0
1700735400000|2023-11-23 10:30:00|12181.7|12177.7|12177|12173|12183.3|12179.3|12177|12173|4
1700735700000|2023-11-23 10:35:00|12178.6|12174.6|12172.3|12168.3|12180.1|12176.1|12172.3|12168.3|19
1700736000000|2023-11-23 10:40:00|12173.9|12169.9|12172.3|12168.3|12177|12173|12169.2|12165.2|36
1700736300000|2023-11-23 10:45:00|12173.9|12169.9|12175.4|12171.4|12178.6|12174.6|12173.9|12169.9|0
1700736600000|2023-11-23 10:50:00|12172.3|12168.3|12173.9|12169.9|12175.4|12171.4|12172.3|12168.3|84
1700736900000|2023-11-23 10:55:00|12172.3|12168.3|12177|12173|12180.1|12176.1|12172.3|12168.3|49
1700737200000|2023-11-23 11:00:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12173.9|12169.9|3
1700737500000|2023-11-23 11:05:00|12177|12173|12167.6|12163.6|12177|12173|12166.1|12162.1|21
1700737800000|2023-11-23 11:10:00|12169.2|12165.2|12162.9|12158.9|12170.8|12166.8|12162.9|12158.9|19
1700738100000|2023-11-23 11:15:00|12159.8|12155.8|12161.4|12157.4|12162.9|12158.9|12159.8|12155.8|192
1700738400000|2023-11-23 11:20:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12161.4|12157.4|314
1700738700000|2023-11-23 11:25:00|12167.6|12163.6|12167.6|12163.6|12170.8|12166.8|12166.1|12162.1|0
1700739000000|2023-11-23 11:30:00|12169.2|12165.2|12169.2|12165.2|12170.8|12166.8|12166.1|12162.1|47
1700739300000|2023-11-23 11:35:00|12170.8|12166.8|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|3
1700739600000|2023-11-23 11:40:00|12173.9|12169.9|12173.9|12169.9|12175.4|12171.4|12172.3|12168.3|11
1700739900000|2023-11-23 11:45:00|12172.3|12168.3|12166.1|12162.1|12175.4|12171.4|12164.5|12160.5|23
1700740200000|2023-11-23 11:50:00|12164.5|12160.5|12170.8|12166.8|12170.8|12166.8|12164.5|12160.5|7
1700740500000|2023-11-23 11:55:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|0
1700740800000|2023-11-23 12:00:00|12170.8|12166.8|12167.6|12163.6|12172.3|12168.3|12166.1|12162.1|13
1700741100000|2023-11-23 12:05:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|20
1700741400000|2023-11-23 12:10:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|9
1700741700000|2023-11-23 12:15:00|12167.6|12163.6|12172.3|12168.3|12173.9|12169.9|12167.6|12163.6|5
1700742000000|2023-11-23 12:20:00|12173.9|12169.9|12177|12173|12178.6|12174.6|12172.3|12168.3|19
1700742300000|2023-11-23 12:25:00|12178.6|12174.6|12166.1|12162.1|12178.6|12174.6|12166.1|12162.1|68
1700742600000|2023-11-23 12:30:00|12164.5|12160.5|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|114
1700742900000|2023-11-23 12:35:00|12173.9|12169.9|12169.2|12165.2|12175.4|12171.4|12167.6|12163.6|36
1700743200000|2023-11-23 12:40:00|12167.6|12163.6|12158.3|12154.3|12167.6|12163.6|12158.3|12154.3|36
1700743500000|2023-11-23 12:45:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|418
1700743800000|2023-11-23 12:50:00|12155.1|12151.1|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|1432
1700744100000|2023-11-23 12:55:00|12144.2|12140.2|12142.6|12138.6|12147.3|12143.3|12137.9|12133.9|4389
1700744400000|2023-11-23 13:00:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|340
1700744700000|2023-11-23 13:05:00|12142.6|12138.6|12144.2|12140.2|12145.8|12141.8|12139.5|12135.5|20
1700745000000|2023-11-23 13:10:00|12145.8|12141.8|12141.1|12137.1|12145.8|12141.8|12137.9|12133.9|248
1700745300000|2023-11-23 13:15:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|26
1700745600000|2023-11-23 13:20:00|12145.8|12141.8|12141.1|12137.1|12153.6|12149.6|12139.5|12135.5|422
1700745900000|2023-11-23 13:25:00|12139.5|12135.5|12142.6|12138.6|12144.2|12140.2|12134.8|12130.8|25422
1700746200000|2023-11-23 13:30:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|377
1700746500000|2023-11-23 13:35:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|4
1700746800000|2023-11-23 13:40:00|12145.8|12141.8|12150.4|12146.4|12152|12148|12145.8|12141.8|23
1700747100000|2023-11-23 13:45:00|12148.9|12144.9|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|2
1700747400000|2023-11-23 13:50:00|12148.9|12144.9|12139.5|12135.5|12148.9|12144.9|12137.9|12133.9|94
1700747700000|2023-11-23 13:55:00|12141.1|12137.1|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|104
1700748000000|2023-11-23 14:00:00|12145.8|12141.8|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|8
1700748300000|2023-11-23 14:05:00|12145.8|12141.8|12131.7|12127.7|12148.9|12144.9|12130.1|12126.1|320
1700748600000|2023-11-23 14:10:00|12130.1|12126.1|12134.8|12130.8|12137.9|12133.9|12122.3|12118.3|83
1700748900000|2023-11-23 14:15:00|12133.3|12129.3|12137.9|12133.9|12139.5|12135.5|12128.6|12124.6|24
1700749200000|2023-11-23 14:20:00|12136.4|12132.4|12134.8|12130.8|12141.1|12137.1|12133.3|12129.3|16
1700749500000|2023-11-23 14:25:00|12136.4|12132.4|12139.5|12135.5|12141.1|12137.1|12133.3|12129.3|22
1700749800000|2023-11-23 14:30:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|203
1700750100000|2023-11-23 14:35:00|12136.4|12132.4|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|10
1700750400000|2023-11-23 14:40:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|4
1700750700000|2023-11-23 14:45:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12136.4|12132.4|16
1700751000000|2023-11-23 14:50:00|12134.8|12130.8|12136.4|12132.4|12137.9|12133.9|12134.8|12130.8|44
1700751300000|2023-11-23 14:55:00|12137.9|12133.9|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|36
1700751600000|2023-11-23 15:00:00|12139.5|12135.5|12134.8|12130.8|12144.2|12140.2|12133.3|12129.3|20
1700751900000|2023-11-23 15:05:00|12136.4|12132.4|12145.8|12141.8|12147.3|12143.3|12134.8|12130.8|16
1700752200000|2023-11-23 15:10:00|12144.2|12140.2|12139.5|12135.5|12144.2|12140.2|12137.9|12133.9|31
1700752500000|2023-11-23 15:15:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12139.5|12135.5|2
1700752800000|2023-11-23 15:20:00|12142.6|12138.6|12137.9|12133.9|12144.2|12140.2|12137.9|12133.9|928
1700753100000|2023-11-23 15:25:00|12139.5|12135.5|12139.5|12135.5|12141.1|12137.1|12136.4|12132.4|3
1700753400000|2023-11-23 15:30:00|12141.1|12137.1|12142.6|12138.6|12147.3|12143.3|12137.9|12133.9|38
1700753700000|2023-11-23 15:35:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|26
1700754000000|2023-11-23 15:40:00|12148.9|12144.9|12147.3|12143.3|12148.9|12144.9|12147.3|12143.3|244
1700754300000|2023-11-23 15:45:00|12148.9|12144.9|12152|12148|12152|12148|12147.3|12143.3|50
1700754600000|2023-11-23 15:50:00|12150.4|12146.4|12150.4|12146.4|12152|12148|12150.4|12146.4|7
1700754900000|2023-11-23 15:55:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12152|12148|12
1700755200000|2023-11-23 16:00:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|14
1700755500000|2023-11-23 16:05:00|12152|12148|12142.6|12138.6|12152|12148|12137.9|12133.9|59
1700755800000|2023-11-23 16:10:00|12141.1|12137.1|12144.2|12140.2|12145.8|12141.8|12141.1|12137.1|0
1700756100000|2023-11-23 16:15:00|12145.8|12141.8|12142.6|12138.6|12145.8|12141.8|12137.9|12133.9|1
1700756400000|2023-11-23 16:20:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|8
1700756700000|2023-11-23 16:25:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12137.9|12133.9|3
1700757000000|2023-11-23 16:30:00|12142.6|12138.6|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|8
1700757300000|2023-11-23 16:35:00|12142.6|12138.6|12141.1|12137.1|12142.6|12138.6|12141.1|12137.1|0
1700757600000|2023-11-23 16:40:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|33
1700757900000|2023-11-23 16:45:00|12142.6|12138.6|12141.1|12137.1|12142.6|12138.6|12141.1|12137.1|13
1700758200000|2023-11-23 16:50:00|||||||||10
1700758500000|2023-11-23 16:55:00|12144.2|12140.2|12142.6|12138.6|12144.2|12140.2|12142.6|12138.6|17
1700758800000|2023-11-23 17:00:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|2
1700759400000|2023-11-23 17:10:00|||||||||2
1700759700000|2023-11-23 17:15:00|12147.3|12143.3|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|2
1700760000000|2023-11-23 17:20:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12142.6|12138.6|1
1700760300000|2023-11-23 17:25:00|||||||||15
1700760600000|2023-11-23 17:30:00|12142.6|12138.6|12144.2|12140.2|12144.2|12140.2|12142.6|12138.6|270
1700760900000|2023-11-23 17:35:00|12147.3|12143.3|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|11
1700761200000|2023-11-23 17:40:00|12147.3|12143.3|12145.8|12141.8|12147.3|12143.3|12145.8|12141.8|11
1700761500000|2023-11-23 17:45:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|0
1700761800000|2023-11-23 17:50:00|12145.8|12141.8|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|4
1700762100000|2023-11-23 17:55:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|47
1700780400000|2023-11-23 23:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|229
1700780700000|2023-11-23 23:05:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12148.9|12144.9|38
1700781000000|2023-11-23 23:10:00|12152|12148|12147.3|12143.3|12152|12148|12147.3|12143.3|9
1700781300000|2023-11-23 23:15:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12141.1|12137.1|100
1700781600000|2023-11-23 23:20:00|||||||||3
1700781900000|2023-11-23 23:25:00|12145.8|12141.8|12150.4|12146.4|12150.4|12146.4|12145.8|12141.8|33
1700782200000|2023-11-23 23:30:00|12147.3|12143.3|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|27
1700782500000|2023-11-23 23:35:00|12144.2|12140.2|12150.4|12146.4|12152|12148|12144.2|12140.2|6
1700782800000|2023-11-23 23:40:00|12148.9|12144.9|12152|12148|12153.6|12149.6|12148.9|12144.9|416
1700783100000|2023-11-23 23:45:00|12150.4|12146.4|12148.9|12144.9|12150.4|12146.4|12148.9|12144.9|4
1700783400000|2023-11-23 23:50:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|21
1700783700000|2023-11-23 23:55:00|12139.5|12135.5|12137.9|12133.9|12139.5|12135.5|12134.8|12130.8|4
1700784000000|2023-11-24 00:00:00|12141.1|12137.1|12142.6|12138.6|12144.2|12140.2|12137.9|12133.9|14
1700784300000|2023-11-24 00:05:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12139.5|12135.5|66
1700784600000|2023-11-24 00:10:00|12142.6|12138.6|12150.4|12146.4|12153.6|12149.6|12142.6|12138.6|52
1700784900000|2023-11-24 00:15:00|12152|12148|12152|12148|12153.6|12149.6|12147.3|12143.3|35
1700785200000|2023-11-24 00:20:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|21
1700785500000|2023-11-24 00:25:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|23
1700785800000|2023-11-24 00:30:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|14
1700786100000|2023-11-24 00:35:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|15
1700786400000|2023-11-24 00:40:00|12145.8|12141.8|12145.8|12141.8|12147.3|12143.3|12144.2|12140.2|2
1700786700000|2023-11-24 00:45:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|44
1700787000000|2023-11-24 00:50:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|6
1700787300000|2023-11-24 00:55:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|18
1700787600000|2023-11-24 01:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|34
1700787900000|2023-11-24 01:05:00|12155.1|12151.1|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|14
1700788200000|2023-11-24 01:10:00|12148.9|12144.9|12141.1|12137.1|12150.4|12146.4|12141.1|12137.1|26
1700788500000|2023-11-24 01:15:00|12144.2|12140.2|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|19
1700788800000|2023-11-24 01:20:00|12139.5|12135.5|12131.7|12127.7|12141.1|12137.1|12131.7|12127.7|92
1700789100000|2023-11-24 01:25:00|12130.1|12126.1|12131.7|12127.7|12133.3|12129.3|12128.6|12124.6|17
1700789400000|2023-11-24 01:30:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12127|12123|48
1700789700000|2023-11-24 01:35:00|12130.1|12126.1|12131.7|12127.7|12131.7|12127.7|12130.1|12126.1|11
1700790000000|2023-11-24 01:40:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|20
1700790300000|2023-11-24 01:45:00|12130.1|12126.1|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|39
1700790600000|2023-11-24 01:50:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|8
1700790900000|2023-11-24 01:55:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|5
1700791200000|2023-11-24 02:00:00|12130.1|12126.1|12125.4|12121.4|12131.7|12127.7|12125.4|12121.4|13
1700791500000|2023-11-24 02:05:00|12127|12123|12134.8|12130.8|12134.8|12130.8|12125.4|12121.4|56
1700791800000|2023-11-24 02:10:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12130.1|12126.1|21
1700792100000|2023-11-24 02:15:00|12133.3|12129.3|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|36
1700792400000|2023-11-24 02:20:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|12
1700792700000|2023-11-24 02:25:00|12127|12123|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|177
1700793000000|2023-11-24 02:30:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|26
1700793300000|2023-11-24 02:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|75
1700793600000|2023-11-24 02:40:00|12120.8|12116.8|12128.6|12124.6|12130.1|12126.1|12119.2|12115.2|1722
1700793900000|2023-11-24 02:45:00|12130.1|12126.1|12125.4|12121.4|12130.1|12126.1|12122.3|12118.3|38
1700794200000|2023-11-24 02:50:00|12127|12123|12125.4|12121.4|12127|12123|12125.4|12121.4|11
1700794500000|2023-11-24 02:55:00|12127|12123|12125.4|12121.4|12127|12123|12125.4|12121.4|3
1700794800000|2023-11-24 03:00:00|||||||||205
1700795100000|2023-11-24 03:05:00|12122.3|12118.3|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|36
1700795400000|2023-11-24 03:10:00|||||||||3
1700795700000|2023-11-24 03:15:00|||||||||3
1700796000000|2023-11-24 03:20:00|12120.8|12116.8|12122.3|12118.3|12122.3|12118.3|12120.8|12116.8|36
1700796300000|2023-11-24 03:25:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|4
1700796600000|2023-11-24 03:30:00|12125.4|12121.4|12123.9|12119.9|12125.4|12121.4|12122.3|12118.3|14
1700796900000|2023-11-24 03:35:00|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|12122.3|12118.3|4
1700797200000|2023-11-24 03:40:00|12120.8|12116.8|12122.3|12118.3|12122.3|12118.3|12120.8|12116.8|5
1700797500000|2023-11-24 03:45:00|||||||||18
1700797800000|2023-11-24 03:50:00|12123.9|12119.9|12125.4|12121.4|12125.4|12121.4|12122.3|12118.3|9
1700798100000|2023-11-24 03:55:00|12128.6|12124.6|12127|12123|12128.6|12124.6|12125.4|12121.4|7
1700798400000|2023-11-24 04:00:00|12125.4|12121.4|12125.4|12121.4|12127|12123|12123.9|12119.9|224
1700798700000|2023-11-24 04:05:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|6
1700799000000|2023-11-24 04:10:00|||||||||2
1700799300000|2023-11-24 04:15:00|||||||||2
1700799600000|2023-11-24 04:20:00|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|12125.4|12121.4|17
1700799900000|2023-11-24 04:25:00|12127|12123|12125.4|12121.4|12127|12123|12125.4|12121.4|13
1700800200000|2023-11-24 04:30:00|||||||||3
1700800500000|2023-11-24 04:35:00|||||||||2
1700800800000|2023-11-24 04:40:00|||||||||86
1700801100000|2023-11-24 04:45:00|||||||||3
1700801400000|2023-11-24 04:50:00|12127|12123|12127|12123|12128.6|12124.6|12125.4|12121.4|16
1700801700000|2023-11-24 04:55:00|12125.4|12121.4|12127|12123|12128.6|12124.6|12125.4|12121.4|26
1700802000000|2023-11-24 05:00:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12125.4|12121.4|9
1700802300000|2023-11-24 05:05:00|12127|12123|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|2
1700802600000|2023-11-24 05:10:00|12130.1|12126.1|12128.6|12124.6|12130.1|12126.1|12128.6|12124.6|17
1700802900000|2023-11-24 05:15:00|||||||||2
1700803200000|2023-11-24 05:20:00|||||||||5
1700803500000|2023-11-24 05:25:00|12125.4|12121.4|12127|12123|12127|12123|12125.4|12121.4|4
1700803800000|2023-11-24 05:30:00|||||||||67
1700804100000|2023-11-24 05:35:00|12125.4|12121.4|12127|12123|12128.6|12124.6|12125.4|12121.4|9
1700804400000|2023-11-24 05:40:00|12128.6|12124.6|12127|12123|12128.6|12124.6|12127|12123|2
1700804700000|2023-11-24 05:45:00|12125.4|12121.4|12127|12123|12127|12123|12125.4|12121.4|20
1700805000000|2023-11-24 05:50:00|||||||||3
1700805300000|2023-11-24 05:55:00|||||||||5
1700805600000|2023-11-24 06:00:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|21
1700805900000|2023-11-24 06:05:00|12123.9|12119.9|12122.3|12118.3|12127|12123|12122.3|12118.3|59
1700806200000|2023-11-24 06:10:00|12120.8|12116.8|12122.3|12118.3|12123.9|12119.9|12120.8|12116.8|50
1700806500000|2023-11-24 06:15:00|12125.4|12121.4|12128.6|12124.6|12128.6|12124.6|12125.4|12121.4|31
1700806800000|2023-11-24 06:20:00|12127|12123|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|65
1700807100000|2023-11-24 06:25:00|12133.3|12129.3|12131.7|12127.7|12133.3|12129.3|12131.7|12127.7|434
1700807400000|2023-11-24 06:30:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|9
1700807700000|2023-11-24 06:35:00|12130.1|12126.1|12128.6|12124.6|12131.7|12127.7|12128.6|12124.6|12
1700808000000|2023-11-24 06:40:00|12130.1|12126.1|12125.4|12121.4|12130.1|12126.1|12125.4|12121.4|26
1700808300000|2023-11-24 06:45:00|12123.9|12119.9|12119.2|12115.2|12125.4|12121.4|12117.6|12113.6|29
1700808600000|2023-11-24 06:50:00|12120.8|12116.8|12117.6|12113.6|12120.8|12116.8|12116.1|12112.1|19
1700808900000|2023-11-24 06:55:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|3
1700809200000|2023-11-24 07:00:00|12120.8|12116.8|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|34
1700809500000|2023-11-24 07:05:00|12117.6|12113.6|12119.2|12115.2|12120.8|12116.8|12117.6|12113.6|11
1700809800000|2023-11-24 07:10:00|12116.1|12112.1|12116.1|12112.1|12117.6|12113.6|12106.7|12102.7|28
1700810100000|2023-11-24 07:15:00|12117.6|12113.6|12112.9|12108.9|12117.6|12113.6|12112.9|12108.9|34
1700810400000|2023-11-24 07:20:00|12114.5|12110.5|12112.9|12108.9|12114.5|12110.5|12112.9|12108.9|120
1700810700000|2023-11-24 07:25:00|12114.5|12110.5|12112.9|12108.9|12114.5|12110.5|12111.4|12107.4|19
1700811000000|2023-11-24 07:30:00|12111.4|12107.4|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|39
1700811300000|2023-11-24 07:35:00|12109.8|12105.8|12122.3|12118.3|12122.3|12118.3|12106.7|12102.7|10
1700811600000|2023-11-24 07:40:00|12120.8|12116.8|12109.8|12105.8|12120.8|12116.8|12109.8|12105.8|35
1700811900000|2023-11-24 07:45:00|12112.9|12108.9|12100.4|12096.4|12114.5|12110.5|12097.3|12093.3|85
1700812200000|2023-11-24 07:50:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12102|12098|240
1700812500000|2023-11-24 07:55:00|12103.6|12099.6|12097.3|12093.3|12106.7|12102.7|12097.3|12093.3|85
1700812800000|2023-11-24 08:00:00|12098.9|12094.9|12087.9|12083.9|12098.9|12094.9|12087.9|12083.9|172
1700813100000|2023-11-24 08:05:00|12089.5|12085.5|12081.7|12077.7|12089.5|12085.5|12078.6|12074.6|117
1700813400000|2023-11-24 08:10:00|12080.1|12076.1|12078.6|12074.6|12084.8|12080.8|12073.9|12069.9|37
1700813700000|2023-11-24 08:15:00|12077|12073|12066.1|12062.1|12077|12073|12062.9|12058.9|230
1700814000000|2023-11-24 08:20:00|12064.5|12060.5|12061.4|12057.4|12066.1|12062.1|12059.8|12055.8|1559
1700814300000|2023-11-24 08:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12058.3|12054.3|167
1700814600000|2023-11-24 08:30:00|12061.4|12057.4|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|89
1700814900000|2023-11-24 08:35:00|12061.4|12057.4|12061.4|12057.4|12066.1|12062.1|12056.7|12052.7|284
1700815200000|2023-11-24 08:40:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|358
1700815500000|2023-11-24 08:45:00|12059.8|12055.8|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|22
1700815800000|2023-11-24 08:50:00|12061.4|12057.4|12056.7|12052.7|12061.4|12057.4|12053.6|12049.6|46
1700816100000|2023-11-24 08:55:00|12058.3|12054.3|12061.4|12057.4|12062.9|12058.9|12053.6|12049.6|314
1700816400000|2023-11-24 09:00:00|12062.9|12058.9|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|97
1700816700000|2023-11-24 09:05:00|12070.8|12066.8|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|227
1700817000000|2023-11-24 09:10:00|12064.5|12060.5|12047.3|12043.3|12066.1|12062.1|12047.3|12043.3|257
1700817300000|2023-11-24 09:15:00|12048.9|12044.9|12059.8|12055.8|12059.8|12055.8|12047.3|12043.3|38
1700817600000|2023-11-24 09:20:00|12061.4|12057.4|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|513
1700817900000|2023-11-24 09:25:00|12061.4|12057.4|12069.2|12065.2|12072.3|12068.3|12061.4|12057.4|55
1700818200000|2023-11-24 09:30:00|12067.6|12063.6|12062.9|12058.9|12069.2|12065.2|12061.4|12057.4|41
1700818500000|2023-11-24 09:35:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|595
1700818800000|2023-11-24 09:40:00|12064.5|12060.5|12078.6|12074.6|12078.6|12074.6|12062.9|12058.9|270
1700819100000|2023-11-24 09:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|152
1700819400000|2023-11-24 09:50:00|12083.3|12079.3|12094.2|12090.2|12095.8|12091.8|12083.3|12079.3|89
1700819700000|2023-11-24 09:55:00|12097.3|12093.3|12091.1|12087.1|12098.9|12094.9|12087.9|12083.9|74
1700820000000|2023-11-24 10:00:00|12089.5|12085.5|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|68
1700820300000|2023-11-24 10:05:00|12092.6|12088.6|12086.4|12082.4|12094.2|12090.2|12086.4|12082.4|751
1700820600000|2023-11-24 10:10:00|12084.8|12080.8|12086.4|12082.4|12087.9|12083.9|12084.8|12080.8|59
1700820900000|2023-11-24 10:15:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|11
1700821200000|2023-11-24 10:20:00|12086.4|12082.4|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|63
1700821500000|2023-11-24 10:25:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|346
1700821800000|2023-11-24 10:30:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|25
1700822100000|2023-11-24 10:35:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|21
1700822400000|2023-11-24 10:40:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|41
1700822700000|2023-11-24 10:45:00|12081.7|12077.7|12089.5|12085.5|12091.1|12087.1|12081.7|12077.7|44
1700823000000|2023-11-24 10:50:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12083.3|12079.3|85
1700823300000|2023-11-24 10:55:00|12086.4|12082.4|12094.2|12090.2|12094.2|12090.2|12086.4|12082.4|287
1700823600000|2023-11-24 11:00:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12089.5|12085.5|58
1700823900000|2023-11-24 11:05:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|75
1700824200000|2023-11-24 11:10:00|12097.3|12093.3|12098.9|12094.9|12100.4|12096.4|12094.2|12090.2|70
1700824500000|2023-11-24 11:15:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|94
1700824800000|2023-11-24 11:20:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|57
1700825100000|2023-11-24 11:25:00|12105.1|12101.1|12103.6|12099.6|12105.1|12101.1|12100.4|12096.4|50
1700825400000|2023-11-24 11:30:00|12105.1|12101.1|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|91
1700825700000|2023-11-24 11:35:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|68
1700826000000|2023-11-24 11:40:00|12108.3|12104.3|12111.4|12107.4|12112.9|12108.9|12106.7|12102.7|189
1700826300000|2023-11-24 11:45:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|56
1700826600000|2023-11-24 11:50:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|67
1700826900000|2023-11-24 11:55:00|12111.4|12107.4|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|68
1700827200000|2023-11-24 12:00:00|12117.6|12113.6|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|194
1700827500000|2023-11-24 12:05:00|12116.1|12112.1|12119.2|12115.2|12125.4|12121.4|12114.5|12110.5|90
1700827800000|2023-11-24 12:10:00|12122.3|12118.3|12125.4|12121.4|12128.6|12124.6|12119.2|12115.2|64
1700828100000|2023-11-24 12:15:00|12127|12123|12119.2|12115.2|12128.6|12124.6|12117.6|12113.6|142
1700828400000|2023-11-24 12:20:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|84
1700828700000|2023-11-24 12:25:00|12117.6|12113.6|12122.3|12118.3|12122.3|12118.3|12116.1|12112.1|110
1700829000000|2023-11-24 12:30:00|12120.8|12116.8|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|124
1700829300000|2023-11-24 12:35:00|12123.9|12119.9|12128.6|12124.6|12128.6|12124.6|12122.3|12118.3|75
1700829600000|2023-11-24 12:40:00|12125.4|12121.4|12109.8|12105.8|12128.6|12124.6|12109.8|12105.8|126
1700829900000|2023-11-24 12:45:00|12112.9|12108.9|12108.3|12104.3|12116.1|12112.1|12103.6|12099.6|421
1700830200000|2023-11-24 12:50:00|12109.8|12105.8|12116.1|12112.1|12119.2|12115.2|12108.3|12104.3|748
1700830500000|2023-11-24 12:55:00|12119.2|12115.2|12119.2|12115.2|12127|12123|12116.1|12112.1|640
1700830800000|2023-11-24 13:00:00|12117.6|12113.6|12112.9|12108.9|12117.6|12113.6|12103.6|12099.6|156
1700831100000|2023-11-24 13:05:00|12114.5|12110.5|12106.7|12102.7|12114.5|12110.5|12103.6|12099.6|13250
1700831400000|2023-11-24 13:10:00|12109.8|12105.8|12103.6|12099.6|12112.9|12108.9|12100.4|12096.4|2049
1700831700000|2023-11-24 13:15:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|1100
1700832000000|2023-11-24 13:20:00|12105.1|12101.1|12078.6|12074.6|12106.7|12102.7|12075.4|12071.4|641
1700832300000|2023-11-24 13:25:00|12081.7|12077.7|12077|12073|12084.8|12080.8|12072.3|12068.3|6927
1700832600000|2023-11-24 13:30:00|12075.4|12071.4|12073.9|12069.9|12075.4|12071.4|12066.1|12062.1|204
1700832900000|2023-11-24 13:35:00|12072.3|12068.3|12089.5|12085.5|12091.1|12087.1|12072.3|12068.3|2676
1700833200000|2023-11-24 13:40:00|12087.9|12083.9|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|216
1700833500000|2023-11-24 13:45:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12081.7|12077.7|559
1700833800000|2023-11-24 13:50:00|12098.9|12094.9|12109.8|12105.8|12109.8|12105.8|12097.3|12093.3|202
1700834100000|2023-11-24 13:55:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12105.1|12101.1|7102
1700834400000|2023-11-24 14:00:00|12103.6|12099.6|12109.8|12105.8|12122.3|12118.3|12103.6|12099.6|402
1700834700000|2023-11-24 14:05:00|12108.3|12104.3|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|957
1700835000000|2023-11-24 14:10:00|12111.4|12107.4|12097.3|12093.3|12119.2|12115.2|12097.3|12093.3|313
1700835300000|2023-11-24 14:15:00|12098.9|12094.9|12112.9|12108.9|12119.2|12115.2|12098.9|12094.9|5034
1700835600000|2023-11-24 14:20:00|12116.1|12112.1|12114.5|12110.5|12117.6|12113.6|12105.1|12101.1|1035
1700835900000|2023-11-24 14:25:00|12112.9|12108.9|12103.6|12099.6|12119.2|12115.2|12103.6|12099.6|461
1700836200000|2023-11-24 14:30:00|12106.7|12102.7|12116.1|12112.1|12119.2|12115.2|12103.6|12099.6|492
1700836500000|2023-11-24 14:35:00|12114.5|12110.5|12106.7|12102.7|12125.4|12121.4|12106.7|12102.7|282
1700836800000|2023-11-24 14:40:00|12109.8|12105.8|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|410
1700837100000|2023-11-24 14:45:00|12102|12098|12097.3|12093.3|12106.7|12102.7|12094.2|12090.2|1414
1700837400000|2023-11-24 14:50:00|12095.8|12091.8|12097.3|12093.3|12106.7|12102.7|12094.2|12090.2|407
1700837700000|2023-11-24 14:55:00|12094.2|12090.2|12097.3|12093.3|12100.4|12096.4|12084.8|12080.8|731
1700838000000|2023-11-24 15:00:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|1217
1700838300000|2023-11-24 15:05:00|12097.3|12093.3|12097.3|12093.3|12100.4|12096.4|12091.1|12087.1|639
1700838600000|2023-11-24 15:10:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|676
1700838900000|2023-11-24 15:15:00|12098.9|12094.9|12091.1|12087.1|12109.8|12105.8|12091.1|12087.1|814
1700839200000|2023-11-24 15:20:00|12094.2|12090.2|12080.1|12076.1|12097.3|12093.3|12080.1|12076.1|2012
1700839500000|2023-11-24 15:25:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12080.1|12076.1|1072
1700839800000|2023-11-24 15:30:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|543
1700840100000|2023-11-24 15:35:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|470
1700840400000|2023-11-24 15:40:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|552
1700840700000|2023-11-24 15:45:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|1177
1700841000000|2023-11-24 15:50:00|12077|12073|12084.8|12080.8|12087.9|12083.9|12072.3|12068.3|734
1700841300000|2023-11-24 15:55:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|484
1700841600000|2023-11-24 16:00:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|440
1700841900000|2023-11-24 16:05:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|470
1700842200000|2023-11-24 16:10:00|12081.7|12077.7|12094.2|12090.2|12094.2|12090.2|12078.6|12074.6|1746
1700842500000|2023-11-24 16:15:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|368
1700842800000|2023-11-24 16:20:00|12078.6|12074.6|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|426
1700843100000|2023-11-24 16:25:00|12092.6|12088.6|12086.4|12082.4|12094.2|12090.2|12084.8|12080.8|640
1700843400000|2023-11-24 16:30:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|323
1700843700000|2023-11-24 16:35:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12080.1|12076.1|19473
1700844000000|2023-11-24 16:40:00|12080.1|12076.1|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|426
1700844300000|2023-11-24 16:45:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|2538
1700844600000|2023-11-24 16:50:00|12081.7|12077.7|12083.3|12079.3|12084.8|12080.8|12081.7|12077.7|394
1700844900000|2023-11-24 16:55:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|277
1700845200000|2023-11-24 17:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|527
1700845500000|2023-11-24 17:05:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|2220
1700845800000|2023-11-24 17:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|911
1700846100000|2023-11-24 17:15:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|4926
1700846400000|2023-11-24 17:20:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|351
1700846700000|2023-11-24 17:25:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|323
1700847000000|2023-11-24 17:30:00|12077|12073|12081.7|12077.7|12084.8|12080.8|12077|12073|361
1700847300000|2023-11-24 17:35:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|392
1700847600000|2023-11-24 17:40:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|1440
1700847900000|2023-11-24 17:45:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|238
1700848200000|2023-11-24 17:50:00|12073.9|12069.9|12081.7|12077.7|12081.7|12077.7|12072.3|12068.3|395
1700848500000|2023-11-24 17:55:00|12080.1|12076.1|12066.1|12062.1|12081.7|12077.7|12066.1|12062.1|1556
1700848800000|2023-11-24 18:00:00|12067.6|12063.6|12091.1|12087.1|12091.1|12087.1|12066.1|12062.1|396
1700849100000|2023-11-24 18:05:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12084.8|12080.8|318
1700849400000|2023-11-24 18:10:00|12089.5|12085.5|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|423
1701039600000|2023-11-26 23:00:00|12072.3|12068.3|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|62
1701039900000|2023-11-26 23:05:00|12064.5|12060.5|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|51
1701040200000|2023-11-26 23:10:00|12066.1|12062.1|12064.5|12060.5|12069.2|12065.2|12059.8|12055.8|85
1701040500000|2023-11-26 23:15:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|15
1701040800000|2023-11-26 23:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|25
1701041100000|2023-11-26 23:25:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|65
1701041400000|2023-11-26 23:30:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|17
1701041700000|2023-11-26 23:35:00|12056.7|12052.7|12059.8|12055.8|12061.4|12057.4|12056.7|12052.7|19
1701042000000|2023-11-26 23:40:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|9
1701042300000|2023-11-26 23:45:00|12055.1|12051.1|12058.3|12054.3|12062.9|12058.9|12055.1|12051.1|28
1701042600000|2023-11-26 23:50:00|12056.7|12052.7|12059.8|12055.8|12061.4|12057.4|12056.7|12052.7|18
1701042900000|2023-11-26 23:55:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|9
1701043200000|2023-11-27 00:00:00|12061.4|12057.4|12067.6|12063.6|12072.3|12068.3|12058.3|12054.3|24
1701043500000|2023-11-27 00:05:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12064.5|12060.5|8
1701043800000|2023-11-27 00:10:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|20
1701044100000|2023-11-27 00:15:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12053.6|12049.6|20
1701044400000|2023-11-27 00:20:00|12061.4|12057.4|12055.1|12051.1|12062.9|12058.9|12053.6|12049.6|31
1701044700000|2023-11-27 00:25:00|12053.6|12049.6|12052|12048|12053.6|12049.6|12052|12048|18
1701045000000|2023-11-27 00:30:00|12053.6|12049.6|12036.4|12032.4|12053.6|12049.6|12034.8|12030.8|86
1701045300000|2023-11-27 00:35:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|23
1701045600000|2023-11-27 00:40:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|35
1701045900000|2023-11-27 00:45:00|12034.8|12030.8|12037.9|12033.9|12039.5|12035.5|12034.8|12030.8|29
1701046200000|2023-11-27 00:50:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|22
1701046500000|2023-11-27 00:55:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|77
1701046800000|2023-11-27 01:00:00|12037.9|12033.9|12039.5|12035.5|12039.5|12035.5|12025.4|12021.4|296
1701047100000|2023-11-27 01:05:00|12037.9|12033.9|12042.6|12038.6|12044.2|12040.2|12037.9|12033.9|36
1701047400000|2023-11-27 01:10:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12039.5|12035.5|34
1701047700000|2023-11-27 01:15:00|12039.5|12035.5|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|58
1701048000000|2023-11-27 01:20:00|12037.9|12033.9|12050.4|12046.4|12052|12048|12037.9|12033.9|242
1701048300000|2023-11-27 01:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12041.1|12037.1|172
1701048600000|2023-11-27 01:30:00|12045.8|12041.8|12045.8|12041.8|12047.3|12043.3|12044.2|12040.2|83
1701048900000|2023-11-27 01:35:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|40
1701049200000|2023-11-27 01:40:00|12052|12048|12059.8|12055.8|12059.8|12055.8|12052|12048|33
1701049500000|2023-11-27 01:45:00|12058.3|12054.3|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|38
1701049800000|2023-11-27 01:50:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|89
1701050100000|2023-11-27 01:55:00|12061.4|12057.4|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|56
1701050400000|2023-11-27 02:00:00|12061.4|12057.4|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|135
1701050700000|2023-11-27 02:05:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|32
1701051000000|2023-11-27 02:10:00|12058.3|12054.3|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|164
1701051300000|2023-11-27 02:15:00|12056.7|12052.7|12056.7|12052.7|12058.3|12054.3|12056.7|12052.7|53
1701051600000|2023-11-27 02:20:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12055.1|12051.1|27
1701051900000|2023-11-27 02:25:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|40
1701052200000|2023-11-27 02:30:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|57
1701052500000|2023-11-27 02:35:00|||||||||45
1701052800000|2023-11-27 02:40:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|65
1701053100000|2023-11-27 02:45:00|||||||||49
1701053400000|2023-11-27 02:50:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|43
1701053700000|2023-11-27 02:55:00|12055.1|12051.1|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|60
1701054000000|2023-11-27 03:00:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|68
1701054300000|2023-11-27 03:05:00|||||||||611
1701054600000|2023-11-27 03:10:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|60
1701054900000|2023-11-27 03:15:00|||||||||27
1701055200000|2023-11-27 03:20:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12047.3|12043.3|36
1701055500000|2023-11-27 03:25:00|12048.9|12044.9|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|38
1701055800000|2023-11-27 03:30:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|39
1701056100000|2023-11-27 03:35:00|12042.6|12038.6|12045.8|12041.8|12047.3|12043.3|12042.6|12038.6|40
1701056400000|2023-11-27 03:40:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12042.6|12038.6|69
1701056700000|2023-11-27 03:45:00|12045.8|12041.8|12045.8|12041.8|12047.3|12043.3|12045.8|12041.8|18
1701057000000|2023-11-27 03:50:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|165
1701057300000|2023-11-27 03:55:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12052|12048|27
1701057600000|2023-11-27 04:00:00|12052|12048|12050.4|12046.4|12052|12048|12047.3|12043.3|874
1701057900000|2023-11-27 04:05:00|||||||||347
1701058200000|2023-11-27 04:10:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|71
1701058500000|2023-11-27 04:15:00|12045.8|12041.8|12050.4|12046.4|12050.4|12046.4|12045.8|12041.8|23
1701058800000|2023-11-27 04:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|43
1701059100000|2023-11-27 04:25:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|44
1701059400000|2023-11-27 04:30:00|||||||||31
1701059700000|2023-11-27 04:35:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|269
1701060000000|2023-11-27 04:40:00|||||||||11
1701060300000|2023-11-27 04:45:00|||||||||20
1701060600000|2023-11-27 04:50:00|12053.6|12049.6|12056.7|12052.7|12058.3|12054.3|12053.6|12049.6|52
1701060900000|2023-11-27 04:55:00|12058.3|12054.3|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|69
1701061200000|2023-11-27 05:00:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|88
1701061500000|2023-11-27 05:05:00|||||||||20
1701061800000|2023-11-27 05:10:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|54
1701062100000|2023-11-27 05:15:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|38
1701062400000|2023-11-27 05:20:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|22
1701062700000|2023-11-27 05:25:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12048.9|12044.9|96
1701063000000|2023-11-27 05:30:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|70
1701063300000|2023-11-27 05:35:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|275
1701063600000|2023-11-27 05:40:00|||||||||31
1701063900000|2023-11-27 05:45:00|||||||||15
1701064200000|2023-11-27 05:50:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12058.3|12054.3|42
1701064500000|2023-11-27 05:55:00|12058.3|12054.3|12056.7|12052.7|12058.3|12054.3|12055.1|12051.1|65
1701064800000|2023-11-27 06:00:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|60
1701065100000|2023-11-27 06:05:00|12058.3|12054.3|12072.3|12068.3|12072.3|12068.3|12058.3|12054.3|113
1701065400000|2023-11-27 06:10:00|12070.8|12066.8|12072.3|12068.3|12073.9|12069.9|12069.2|12065.2|1727
1701065700000|2023-11-27 06:15:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|447
1701066000000|2023-11-27 06:20:00|12072.3|12068.3|12072.3|12068.3|12073.9|12069.9|12072.3|12068.3|16
1701066300000|2023-11-27 06:25:00|12073.9|12069.9|12091.1|12087.1|12091.1|12087.1|12073.9|12069.9|145
1701066600000|2023-11-27 06:30:00|12089.5|12085.5|12092.6|12088.6|12092.6|12088.6|12087.9|12083.9|80
1701066900000|2023-11-27 06:35:00|12091.1|12087.1|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|130
1701067200000|2023-11-27 06:40:00|12092.6|12088.6|12087.9|12083.9|12092.6|12088.6|12087.9|12083.9|99
1701067500000|2023-11-27 06:45:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|425
1701067800000|2023-11-27 06:50:00|12086.4|12082.4|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|218
1701068100000|2023-11-27 06:55:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|22
1701068400000|2023-11-27 07:00:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|122
1701068700000|2023-11-27 07:05:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|48
1701069000000|2023-11-27 07:10:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12078.6|12074.6|151
1701069300000|2023-11-27 07:15:00|12086.4|12082.4|12081.7|12077.7|12086.4|12082.4|12078.6|12074.6|243
1701069600000|2023-11-27 07:20:00|12083.3|12079.3|12078.6|12074.6|12083.3|12079.3|12078.6|12074.6|47
1701069900000|2023-11-27 07:25:00|12081.7|12077.7|12086.4|12082.4|12087.9|12083.9|12081.7|12077.7|177
1701070200000|2023-11-27 07:30:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|54
1701070500000|2023-11-27 07:35:00|12077|12073|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|43
1701070800000|2023-11-27 07:40:00|12077|12073|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|1394
1701071100000|2023-11-27 07:45:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|605
1701071400000|2023-11-27 07:50:00|12084.8|12080.8|12083.3|12079.3|12084.8|12080.8|12078.6|12074.6|69
1701071700000|2023-11-27 07:55:00|12081.7|12077.7|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|297
1701072000000|2023-11-27 08:00:00|12086.4|12082.4|12078.6|12074.6|12086.4|12082.4|12072.3|12068.3|620
1701072300000|2023-11-27 08:05:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|588
1701072600000|2023-11-27 08:10:00|12083.3|12079.3|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|101
1701072900000|2023-11-27 08:15:00|12078.6|12074.6|12087.9|12083.9|12089.5|12085.5|12075.4|12071.4|246
1701073200000|2023-11-27 08:20:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|88
1701073500000|2023-11-27 08:25:00|12081.7|12077.7|12081.7|12077.7|12083.3|12079.3|12072.3|12068.3|77
1701073800000|2023-11-27 08:30:00|12080.1|12076.1|12091.1|12087.1|12091.1|12087.1|12075.4|12071.4|782
1701074100000|2023-11-27 08:35:00|12094.2|12090.2|12084.8|12080.8|12094.2|12090.2|12081.7|12077.7|1263
1701074400000|2023-11-27 08:40:00|12086.4|12082.4|12078.6|12074.6|12091.1|12087.1|12078.6|12074.6|191
1701074700000|2023-11-27 08:45:00|12075.4|12071.4|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|3443
1701075000000|2023-11-27 08:50:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12053.6|12049.6|809
1701075300000|2023-11-27 08:55:00|12061.4|12057.4|12056.7|12052.7|12062.9|12058.9|12052|12048|341
1701075600000|2023-11-27 09:00:00|12055.1|12051.1|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|201
1701075900000|2023-11-27 09:05:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12048.9|12044.9|164
1701076200000|2023-11-27 09:10:00|12055.1|12051.1|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|47
1701076500000|2023-11-27 09:15:00|12058.3|12054.3|12053.6|12049.6|12058.3|12054.3|12047.3|12043.3|83
1701076800000|2023-11-27 09:20:00|12052|12048|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|61
1701077100000|2023-11-27 09:25:00|12058.3|12054.3|12062.9|12058.9|12062.9|12058.9|12058.3|12054.3|99
1701077400000|2023-11-27 09:30:00|12061.4|12057.4|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|62
1701077700000|2023-11-27 09:35:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|121
1701078000000|2023-11-27 09:40:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|484
1701078300000|2023-11-27 09:45:00|12055.1|12051.1|12053.6|12049.6|12059.8|12055.8|12050.4|12046.4|902
1701078600000|2023-11-27 09:50:00|12052|12048|12053.6|12049.6|12055.1|12051.1|12050.4|12046.4|566
1701078900000|2023-11-27 09:55:00|12055.1|12051.1|12044.2|12040.2|12055.1|12051.1|12044.2|12040.2|87
1701079200000|2023-11-27 10:00:00|12047.3|12043.3|12050.4|12046.4|12052|12048|12044.2|12040.2|281
1701079500000|2023-11-27 10:05:00|12052|12048|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|125
1701079800000|2023-11-27 10:10:00|12045.8|12041.8|12066.1|12062.1|12066.1|12062.1|12045.8|12041.8|1792
1701080100000|2023-11-27 10:15:00|12069.2|12065.2|12072.3|12068.3|12078.6|12074.6|12066.1|12062.1|283
1701080400000|2023-11-27 10:20:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|536
1701080700000|2023-11-27 10:25:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1283
1701081000000|2023-11-27 10:30:00|12078.6|12074.6|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|229
1701081300000|2023-11-27 10:35:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12078.6|12074.6|201
1701081600000|2023-11-27 10:40:00|12091.1|12087.1|12091.1|12087.1|12095.8|12091.8|12089.5|12085.5|740
1701081900000|2023-11-27 10:45:00|12089.5|12085.5|12103.6|12099.6|12106.7|12102.7|12087.9|12083.9|379
1701082200000|2023-11-27 10:50:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12102|12098|137
1701082500000|2023-11-27 10:55:00|12108.3|12104.3|12109.8|12105.8|12111.4|12107.4|12103.6|12099.6|125
1701082800000|2023-11-27 11:00:00|12108.3|12104.3|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|62
1701083100000|2023-11-27 11:05:00|12114.5|12110.5|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|936
1701083400000|2023-11-27 11:10:00|12111.4|12107.4|12108.3|12104.3|12112.9|12108.9|12108.3|12104.3|2548
1701083700000|2023-11-27 11:15:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12097.3|12093.3|3671
1701084000000|2023-11-27 11:20:00|12102|12098|12095.8|12091.8|12102|12098|12094.2|12090.2|440
1701084300000|2023-11-27 11:25:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12092.6|12088.6|339
1701084600000|2023-11-27 11:30:00|12092.6|12088.6|12092.6|12088.6|12094.2|12090.2|12089.5|12085.5|179
1701084900000|2023-11-27 11:35:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12089.5|12085.5|97
1701085200000|2023-11-27 11:40:00|12087.9|12083.9|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1044
1701085500000|2023-11-27 11:45:00|12095.8|12091.8|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|525
1701085800000|2023-11-27 11:50:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12098.9|12094.9|695
1701086100000|2023-11-27 11:55:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12094.2|12090.2|2375
1701086400000|2023-11-27 12:00:00|12109.8|12105.8|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|475
1701086700000|2023-11-27 12:05:00|12102|12098|12103.6|12099.6|12103.6|12099.6|12100.4|12096.4|92
1701087000000|2023-11-27 12:10:00|12106.7|12102.7|12116.1|12112.1|12119.2|12115.2|12105.1|12101.1|147
1701087300000|2023-11-27 12:15:00|12117.6|12113.6|12109.8|12105.8|12119.2|12115.2|12103.6|12099.6|404
1701087600000|2023-11-27 12:20:00|12108.3|12104.3|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|4350
1701087900000|2023-11-27 12:25:00|12102|12098|12095.8|12091.8|12103.6|12099.6|12091.1|12087.1|183
1701088200000|2023-11-27 12:30:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12094.2|12090.2|397
1701088500000|2023-11-27 12:35:00|12105.1|12101.1|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|609
1701088800000|2023-11-27 12:40:00|12103.6|12099.6|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1369
1701089100000|2023-11-27 12:45:00|12109.8|12105.8|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1702
1701089400000|2023-11-27 12:50:00|12109.8|12105.8|12111.4|12107.4|12116.1|12112.1|12109.8|12105.8|1205
1701089700000|2023-11-27 12:55:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|1989
1701090000000|2023-11-27 13:00:00|12106.7|12102.7|12120.8|12116.8|12122.3|12118.3|12106.7|12102.7|1246
1701090300000|2023-11-27 13:05:00|12119.2|12115.2|12119.2|12115.2|12134.8|12130.8|12119.2|12115.2|1032
1701090600000|2023-11-27 13:10:00|12120.8|12116.8|12111.4|12107.4|12122.3|12118.3|12109.8|12105.8|5287
1701090900000|2023-11-27 13:15:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12097.3|12093.3|4170
1701091200000|2023-11-27 13:20:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|1873
1701091500000|2023-11-27 13:25:00|12105.1|12101.1|12112.9|12108.9|12116.1|12112.1|12105.1|12101.1|5062
1701091800000|2023-11-27 13:30:00|12116.1|12112.1|12125.4|12121.4|12130.1|12126.1|12109.8|12105.8|6141
1701092100000|2023-11-27 13:35:00|12123.9|12119.9|12133.3|12129.3|12134.8|12130.8|12116.1|12112.1|1147
1701092400000|2023-11-27 13:40:00|12131.7|12127.7|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|824
1701092700000|2023-11-27 13:45:00|12127|12123|12134.8|12130.8|12137.9|12133.9|12122.3|12118.3|30132
1701093000000|2023-11-27 13:50:00|12133.3|12129.3|12150.4|12146.4|12150.4|12146.4|12133.3|12129.3|8817
1701093300000|2023-11-27 13:55:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12131.7|12127.7|4982
1701093600000|2023-11-27 14:00:00|12144.2|12140.2|12125.4|12121.4|12144.2|12140.2|12119.2|12115.2|13577
1701093900000|2023-11-27 14:05:00|12128.6|12124.6|12109.8|12105.8|12128.6|12124.6|12109.8|12105.8|1080
1701094200000|2023-11-27 14:10:00|12112.9|12108.9|12122.3|12118.3|12125.4|12121.4|12109.8|12105.8|2513
1701094500000|2023-11-27 14:15:00|12119.2|12115.2|12128.6|12124.6|12134.8|12130.8|12119.2|12115.2|16261
1701094800000|2023-11-27 14:20:00|12127|12123|12134.8|12130.8|12134.8|12130.8|12122.3|12118.3|2010
1701095100000|2023-11-27 14:25:00|12131.7|12127.7|12131.7|12127.7|12137.9|12133.9|12125.4|12121.4|5101
1701095400000|2023-11-27 14:30:00|12134.8|12130.8|12128.6|12124.6|12141.1|12137.1|12125.4|12121.4|3821
1701095700000|2023-11-27 14:35:00|12125.4|12121.4|12123.9|12119.9|12131.7|12127.7|12119.2|12115.2|3004
1701096000000|2023-11-27 14:40:00|12125.4|12121.4|12134.8|12130.8|12136.4|12132.4|12122.3|12118.3|14305
1701096300000|2023-11-27 14:45:00|12137.9|12133.9|12136.4|12132.4|12141.1|12137.1|12131.7|12127.7|14577
1701096600000|2023-11-27 14:50:00|12134.8|12130.8|12125.4|12121.4|12137.9|12133.9|12122.3|12118.3|2331
1701096900000|2023-11-27 14:55:00|12128.6|12124.6|12137.9|12133.9|12137.9|12133.9|12125.4|12121.4|2380
1701097200000|2023-11-27 15:00:00|12139.5|12135.5|12153.6|12149.6|12166.1|12162.1|12139.5|12135.5|3536
1701097500000|2023-11-27 15:05:00|12155.1|12151.1|12153.6|12149.6|12159.8|12155.8|12141.1|12137.1|6592
1701097800000|2023-11-27 15:10:00|12150.4|12146.4|12159.8|12155.8|12162.9|12158.9|12150.4|12146.4|4059
1701098100000|2023-11-27 15:15:00|12156.7|12152.7|12161.4|12157.4|12162.9|12158.9|12153.6|12149.6|2367
1701098400000|2023-11-27 15:20:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|8250
1701098700000|2023-11-27 15:25:00|12166.1|12162.1|12178.6|12174.6|12181.7|12177.7|12166.1|12162.1|14585
1701099000000|2023-11-27 15:30:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|17621
1701099300000|2023-11-27 15:35:00|12175.4|12171.4|12172.3|12168.3|12184.8|12180.8|12172.3|12168.3|3810
1701099600000|2023-11-27 15:40:00|12173.9|12169.9|12172.3|12168.3|12187.9|12183.9|12172.3|12168.3|20423
1701099900000|2023-11-27 15:45:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12159.8|12155.8|3494
1701100200000|2023-11-27 15:50:00|12166.1|12162.1|12156.7|12152.7|12167.6|12163.6|12156.7|12152.7|1091
1701100500000|2023-11-27 15:55:00|12158.3|12154.3|12169.2|12165.2|12169.2|12165.2|12153.6|12149.6|6478
1701100800000|2023-11-27 16:00:00|12166.1|12162.1|12153.6|12149.6|12169.2|12165.2|12153.6|12149.6|1157
1701101100000|2023-11-27 16:05:00|12156.7|12152.7|12166.1|12162.1|12166.1|12162.1|12153.6|12149.6|20244
1701101400000|2023-11-27 16:10:00|12162.9|12158.9|12169.2|12165.2|12169.2|12165.2|12156.7|12152.7|1166
1701101700000|2023-11-27 16:15:00|12167.6|12163.6|12159.8|12155.8|12167.6|12163.6|12156.7|12152.7|6080
1701102000000|2023-11-27 16:20:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|2877
1701102300000|2023-11-27 16:25:00|12147.3|12143.3|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|13867
1701102600000|2023-11-27 16:30:00|12152|12148|12144.2|12140.2|12158.3|12154.3|12144.2|12140.2|5524
1701102900000|2023-11-27 16:35:00|12147.3|12143.3|12144.2|12140.2|12153.6|12149.6|12141.1|12137.1|19477
1701103200000|2023-11-27 16:40:00|12147.3|12143.3|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|3332
1701103500000|2023-11-27 16:45:00|12152|12148|12156.7|12152.7|12159.8|12155.8|12147.3|12143.3|16410
1701103800000|2023-11-27 16:50:00|12158.3|12154.3|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|2651
1701104100000|2023-11-27 16:55:00|12155.1|12151.1|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|4810
1701104400000|2023-11-27 17:00:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12153.6|12149.6|38301
1701104700000|2023-11-27 17:05:00|12153.6|12149.6|12159.8|12155.8|12162.9|12158.9|12153.6|12149.6|1678
1701105000000|2023-11-27 17:10:00|12161.4|12157.4|12166.1|12162.1|12169.2|12165.2|12161.4|12157.4|7168
1701105300000|2023-11-27 17:15:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|11965
1701105600000|2023-11-27 17:20:00|12167.6|12163.6|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|1906
1701105900000|2023-11-27 17:25:00|12166.1|12162.1|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|3069
1701106200000|2023-11-27 17:30:00|12159.8|12155.8|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|3954
1701106500000|2023-11-27 17:35:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|2655
1701106800000|2023-11-27 17:40:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|2676
1701107100000|2023-11-27 17:45:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|5859
1701107400000|2023-11-27 17:50:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|4102
1701107700000|2023-11-27 17:55:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|3057
1701108000000|2023-11-27 18:00:00|12189.5|12185.5|12212.9|12208.9|12216.1|12212.1|12184.8|12180.8|3461
1701108300000|2023-11-27 18:05:00|12214.5|12210.5|12212.9|12208.9|12217.6|12213.6|12206.7|12202.7|13008
1701108600000|2023-11-27 18:10:00|12216.1|12212.1|12225.4|12221.4|12225.4|12221.4|12212.9|12208.9|1615
1701108900000|2023-11-27 18:15:00|12228.6|12224.6|12220.8|12216.8|12228.6|12224.6|12219.2|12215.2|8110
1701109200000|2023-11-27 18:20:00|12219.2|12215.2|12212.9|12208.9|12225.4|12221.4|12212.9|12208.9|3869
1701109500000|2023-11-27 18:25:00|12209.8|12205.8|12206.7|12202.7|12211.4|12207.4|12206.7|12202.7|8811
1701109800000|2023-11-27 18:30:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|2408
1701110100000|2023-11-27 18:35:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|2167
1701110400000|2023-11-27 18:40:00|12200.4|12196.4|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|7946
1701110700000|2023-11-27 18:45:00|12202|12198|12209.8|12205.8|12209.8|12205.8|12200.4|12196.4|2811
1701111000000|2023-11-27 18:50:00|12211.4|12207.4|12209.8|12205.8|12212.9|12208.9|12209.8|12205.8|2466
1701111300000|2023-11-27 18:55:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|4742
1701111600000|2023-11-27 19:00:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|821
1701111900000|2023-11-27 19:05:00|12208.3|12204.3|12216.1|12212.1|12216.1|12212.1|12206.7|12202.7|5439
1701112200000|2023-11-27 19:10:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|1044
1701112500000|2023-11-27 19:15:00|12223.9|12219.9|12216.1|12212.1|12223.9|12219.9|12212.9|12208.9|1408
1701112800000|2023-11-27 19:20:00|12219.2|12215.2|12231.7|12227.7|12231.7|12227.7|12216.1|12212.1|2906
1701113100000|2023-11-27 19:25:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|9442
1701113400000|2023-11-27 19:30:00|12231.7|12227.7|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|1794
1701113700000|2023-11-27 19:35:00|12231.7|12227.7|12244.2|12240.2|12244.2|12240.2|12231.7|12227.7|1115
1701114000000|2023-11-27 19:40:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|1693
1701114300000|2023-11-27 19:45:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|1360
1701114600000|2023-11-27 19:50:00|12239.5|12235.5|12241.1|12237.1|12245.8|12241.8|12237.9|12233.9|2443
1701114900000|2023-11-27 19:55:00|12237.9|12233.9|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|2579
1701115200000|2023-11-27 20:00:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|1248
1701115500000|2023-11-27 20:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|4141
1701115800000|2023-11-27 20:10:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|2127
1701116100000|2023-11-27 20:15:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1203
1701116400000|2023-11-27 20:20:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1014
1701116700000|2023-11-27 20:25:00|12245.8|12241.8|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|547
1701117000000|2023-11-27 20:30:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1133
1701117300000|2023-11-27 20:35:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|3559
1701117600000|2023-11-27 20:40:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|540
1701117900000|2023-11-27 20:45:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|851
1701118200000|2023-11-27 20:50:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|1531
1701118500000|2023-11-27 20:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|4359
1701118800000|2023-11-27 21:00:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|1975
1701119100000|2023-11-27 21:05:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|358
1701119400000|2023-11-27 21:10:00|12256.7|12252.7|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|1597
1701119700000|2023-11-27 21:15:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12242.6|12238.6|459
1701120000000|2023-11-27 21:20:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|1227
1701120300000|2023-11-27 21:25:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|388
1701120600000|2023-11-27 21:30:00|12236.4|12232.4|12225.4|12221.4|12237.9|12233.9|12225.4|12221.4|1871
1701120900000|2023-11-27 21:35:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|318
1701121200000|2023-11-27 21:40:00|12222.3|12218.3|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|366
1701121500000|2023-11-27 21:45:00|12230.1|12226.1|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|279
1701121800000|2023-11-27 21:50:00|12230.1|12226.1|12233.3|12229.3|12234.8|12230.8|12230.1|12226.1|2631
1701122100000|2023-11-27 21:55:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|116
1701126000000|2023-11-27 23:00:00|12230.1|12226.1|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|29
1701126300000|2023-11-27 23:05:00|12231.7|12227.7|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|9
1701126600000|2023-11-27 23:10:00|12231.7|12227.7|12228.6|12224.6|12233.3|12229.3|12228.6|12224.6|52
1701126900000|2023-11-27 23:15:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|33
1701127200000|2023-11-27 23:20:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12227|12223|9
1701127500000|2023-11-27 23:25:00|12227|12223|12228.6|12224.6|12231.7|12227.7|12227|12223|22
1701127800000|2023-11-27 23:30:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|9
1701128100000|2023-11-27 23:35:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12227|12223|53
1701128400000|2023-11-27 23:40:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|15
1701128700000|2023-11-27 23:45:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|15
1701129000000|2023-11-27 23:50:00|12220.8|12216.8|12212.9|12208.9|12222.3|12218.3|12212.9|12208.9|32
1701129300000|2023-11-27 23:55:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|42
1701129600000|2023-11-28 00:00:00|12217.6|12213.6|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|35
1701129900000|2023-11-28 00:05:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|29
1701130200000|2023-11-28 00:10:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|115
1701130500000|2023-11-28 00:15:00|12214.5|12210.5|12216.1|12212.1|12216.1|12212.1|12208.3|12204.3|37
1701130800000|2023-11-28 00:20:00|12214.5|12210.5|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|19
1701131100000|2023-11-28 00:25:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|33
1701131400000|2023-11-28 00:30:00|12219.2|12215.2|12231.7|12227.7|12234.8|12230.8|12219.2|12215.2|53
1701131700000|2023-11-28 00:35:00|12233.3|12229.3|12228.6|12224.6|12234.8|12230.8|12225.4|12221.4|51
1701132000000|2023-11-28 00:40:00|12230.1|12226.1|12236.4|12232.4|12237.9|12233.9|12230.1|12226.1|19
1701132300000|2023-11-28 00:45:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|18
1701132600000|2023-11-28 00:50:00|12233.3|12229.3|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|21
1701132900000|2023-11-28 00:55:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|291
1701133200000|2023-11-28 01:00:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|152
1701133500000|2023-11-28 01:05:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|88
1701133800000|2023-11-28 01:10:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|107
1701134100000|2023-11-28 01:15:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|47
1701134400000|2023-11-28 01:20:00|||||||||55
1701134700000|2023-11-28 01:25:00|12225.4|12221.4|12216.1|12212.1|12225.4|12221.4|12216.1|12212.1|82
1701135000000|2023-11-28 01:30:00|12217.6|12213.6|12222.3|12218.3|12225.4|12221.4|12214.5|12210.5|110
1701135300000|2023-11-28 01:35:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|212
1701135600000|2023-11-28 01:40:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|52
1701135900000|2023-11-28 01:45:00|12236.4|12232.4|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|43
1701136200000|2023-11-28 01:50:00|12237.9|12233.9|12234.8|12230.8|12239.5|12235.5|12234.8|12230.8|14
1701136500000|2023-11-28 01:55:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|109
1701136800000|2023-11-28 02:00:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|46
1701137100000|2023-11-28 02:05:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|25
1701137400000|2023-11-28 02:10:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|36
1701137700000|2023-11-28 02:15:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|80
1701138000000|2023-11-28 02:20:00|12228.6|12224.6|12228.6|12224.6|12230.1|12226.1|12228.6|12224.6|74
1701138300000|2023-11-28 02:25:00|12231.7|12227.7|12230.1|12226.1|12231.7|12227.7|12228.6|12224.6|203
1701138600000|2023-11-28 02:30:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12227|12223|88
1701138900000|2023-11-28 02:35:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|135
1701139200000|2023-11-28 02:40:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|27
1701139500000|2023-11-28 02:45:00|12233.3|12229.3|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|14
1701139800000|2023-11-28 02:50:00|12228.6|12224.6|12228.6|12224.6|12230.1|12226.1|12228.6|12224.6|41
1701140100000|2023-11-28 02:55:00|||||||||27
1701140400000|2023-11-28 03:00:00|12231.7|12227.7|12230.1|12226.1|12234.8|12230.8|12228.6|12224.6|116
1701140700000|2023-11-28 03:05:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|42
1701141000000|2023-11-28 03:10:00|12230.1|12226.1|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|59
1701141300000|2023-11-28 03:15:00|||||||||35
1701141600000|2023-11-28 03:20:00|12230.1|12226.1|12228.6|12224.6|12230.1|12226.1|12228.6|12224.6|22
1701141900000|2023-11-28 03:25:00|||||||||4
1701142500000|2023-11-28 03:35:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|27
1701142800000|2023-11-28 03:40:00|12227|12223|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|53
1701143100000|2023-11-28 03:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|64
1701143400000|2023-11-28 03:50:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|80
1701143700000|2023-11-28 03:55:00|12219.2|12215.2|12214.5|12210.5|12219.2|12215.2|12212.9|12208.9|87
1701144000000|2023-11-28 04:00:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|141
1701144300000|2023-11-28 04:05:00|12211.4|12207.4|12212.9|12208.9|12212.9|12208.9|12209.8|12205.8|73
1701144600000|2023-11-28 04:10:00|12216.1|12212.1|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|172
1701144900000|2023-11-28 04:15:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|135
1701145200000|2023-11-28 04:20:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12217.6|12213.6|45
1701145500000|2023-11-28 04:25:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|18
1701145800000|2023-11-28 04:30:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|58
1701146100000|2023-11-28 04:35:00|12216.1|12212.1|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|26
1701146400000|2023-11-28 04:40:00|||||||||39
1701146700000|2023-11-28 04:45:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|91
1701147000000|2023-11-28 04:50:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|53
1701147300000|2023-11-28 04:55:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|102
1701147600000|2023-11-28 05:00:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|128
1701147900000|2023-11-28 05:05:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|181
1701148200000|2023-11-28 05:10:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|10
1701148500000|2023-11-28 05:15:00|12225.4|12221.4|12223.9|12219.9|12225.4|12221.4|12222.3|12218.3|22
1701148800000|2023-11-28 05:20:00|12222.3|12218.3|12222.3|12218.3|12223.9|12219.9|12222.3|12218.3|0
1701149100000|2023-11-28 05:25:00|12225.4|12221.4|12227|12223|12228.6|12224.6|12222.3|12218.3|46
1701149400000|2023-11-28 05:30:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|109
1701149700000|2023-11-28 05:35:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|17
1701150000000|2023-11-28 05:40:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|81
1701150300000|2023-11-28 05:45:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|66
1701150600000|2023-11-28 05:50:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|31
1701150900000|2023-11-28 05:55:00|12233.3|12229.3|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|25
1701151200000|2023-11-28 06:00:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|9
1701151500000|2023-11-28 06:05:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12230.1|12226.1|9
1701151800000|2023-11-28 06:10:00|12233.3|12229.3|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|24
1701152100000|2023-11-28 06:15:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|62
1701152400000|2023-11-28 06:20:00|12250.4|12246.4|12247.3|12243.3|12252|12248|12245.8|12241.8|62
1701152700000|2023-11-28 06:25:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|37
1701153000000|2023-11-28 06:30:00|12253.6|12249.6|12248.9|12244.9|12253.6|12249.6|12247.3|12243.3|84
1701153300000|2023-11-28 06:35:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|19
1701153600000|2023-11-28 06:40:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|29
1701153900000|2023-11-28 06:45:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|44
1701154200000|2023-11-28 06:50:00|12244.2|12240.2|12245.8|12241.8|12247.3|12243.3|12244.2|12240.2|36
1701154500000|2023-11-28 06:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|17
1701154800000|2023-11-28 07:00:00|12248.9|12244.9|12259.8|12255.8|12259.8|12255.8|12247.3|12243.3|121
1701155100000|2023-11-28 07:05:00|12256.7|12252.7|12256.7|12252.7|12258.3|12254.3|12256.7|12252.7|172
1701155400000|2023-11-28 07:10:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|34
1701155700000|2023-11-28 07:15:00|12258.3|12254.3|12258.3|12254.3|12259.8|12255.8|12250.4|12246.4|161
1701156000000|2023-11-28 07:20:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|140
1701156300000|2023-11-28 07:25:00|12264.5|12260.5|12262.9|12258.9|12267.6|12263.6|12262.9|12258.9|212
1701156600000|2023-11-28 07:30:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|94
1701156900000|2023-11-28 07:35:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|89
1701157200000|2023-11-28 07:40:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|141
1701157500000|2023-11-28 07:45:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12258.3|12254.3|138
1701157800000|2023-11-28 07:50:00|12258.3|12254.3|12270.8|12266.8|12272.3|12268.3|12255.1|12251.1|442
1701158100000|2023-11-28 07:55:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|79
1701158400000|2023-11-28 08:00:00|12259.8|12255.8|12256.7|12252.7|12262.9|12258.9|12247.3|12243.3|259
1701158700000|2023-11-28 08:05:00|12255.1|12251.1|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|142
1701159000000|2023-11-28 08:10:00|12248.9|12244.9|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|87
1701159300000|2023-11-28 08:15:00|12248.9|12244.9|12228.6|12224.6|12250.4|12246.4|12228.6|12224.6|297
1701159600000|2023-11-28 08:20:00|12230.1|12226.1|12225.4|12221.4|12236.4|12232.4|12225.4|12221.4|138
1701159900000|2023-11-28 08:25:00|12227|12223|12217.6|12213.6|12230.1|12226.1|12212.9|12208.9|390
1701160200000|2023-11-28 08:30:00|12216.1|12212.1|12211.4|12207.4|12219.2|12215.2|12209.8|12205.8|198
1701160500000|2023-11-28 08:35:00|12209.8|12205.8|12209.8|12205.8|12216.1|12212.1|12206.7|12202.7|605
1701160800000|2023-11-28 08:40:00|12208.3|12204.3|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|506
1701161100000|2023-11-28 08:45:00|12211.4|12207.4|12219.2|12215.2|12219.2|12215.2|12203.6|12199.6|232
1701161400000|2023-11-28 08:50:00|12220.8|12216.8|12223.9|12219.9|12225.4|12221.4|12220.8|12216.8|367
1701161700000|2023-11-28 08:55:00|12225.4|12221.4|12225.4|12221.4|12231.7|12227.7|12223.9|12219.9|109
1701162000000|2023-11-28 09:00:00|12228.6|12224.6|12233.3|12229.3|12237.9|12233.9|12225.4|12221.4|167
1701162300000|2023-11-28 09:05:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|242
1701162600000|2023-11-28 09:10:00|12236.4|12232.4|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|119
1701162900000|2023-11-28 09:15:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|212
1701163200000|2023-11-28 09:20:00|12234.8|12230.8|12230.1|12226.1|12234.8|12230.8|12228.6|12224.6|911
1701163500000|2023-11-28 09:25:00|12228.6|12224.6|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|83
1701163800000|2023-11-28 09:30:00|12234.8|12230.8|12233.3|12229.3|12239.5|12235.5|12228.6|12224.6|2927
1701164100000|2023-11-28 09:35:00|12231.7|12227.7|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|177
1701164400000|2023-11-28 09:40:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|95
1701164700000|2023-11-28 09:45:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12214.5|12210.5|210
1701165000000|2023-11-28 09:50:00|12220.8|12216.8|12228.6|12224.6|12228.6|12224.6|12220.8|12216.8|156
1701165300000|2023-11-28 09:55:00|12231.7|12227.7|12234.8|12230.8|12241.1|12237.1|12227|12223|168
1701165600000|2023-11-28 10:00:00|12231.7|12227.7|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|354
1701165900000|2023-11-28 10:05:00|12228.6|12224.6|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|296
1701166200000|2023-11-28 10:10:00|12234.8|12230.8|12222.3|12218.3|12234.8|12230.8|12222.3|12218.3|820
1701166500000|2023-11-28 10:15:00|12223.9|12219.9|12225.4|12221.4|12228.6|12224.6|12220.8|12216.8|173
1701166800000|2023-11-28 10:20:00|12228.6|12224.6|12219.2|12215.2|12228.6|12224.6|12216.1|12212.1|145
1701167100000|2023-11-28 10:25:00|12217.6|12213.6|12209.8|12205.8|12217.6|12213.6|12206.7|12202.7|1143
1701167400000|2023-11-28 10:30:00|12208.3|12204.3|12208.3|12204.3|12212.9|12208.9|12206.7|12202.7|186
1701167700000|2023-11-28 10:35:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12206.7|12202.7|165
1701168000000|2023-11-28 10:40:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|256
1701168300000|2023-11-28 10:45:00|12214.5|12210.5|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|116
1701168600000|2023-11-28 10:50:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|104
1701168900000|2023-11-28 10:55:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|244
1701169200000|2023-11-28 11:00:00|12225.4|12221.4|12227|12223|12228.6|12224.6|12222.3|12218.3|64
1701169500000|2023-11-28 11:05:00|12228.6|12224.6|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|418
1701169800000|2023-11-28 11:10:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|366
1701170100000|2023-11-28 11:15:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12223.9|12219.9|177
1701170400000|2023-11-28 11:20:00|12227|12223|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|537
1701170700000|2023-11-28 11:25:00|12227|12223|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|105
1701171000000|2023-11-28 11:30:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|185
1701171300000|2023-11-28 11:35:00|12225.4|12221.4|12220.8|12216.8|12225.4|12221.4|12220.8|12216.8|149
1701171600000|2023-11-28 11:40:00|12219.2|12215.2|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|137
1701171900000|2023-11-28 11:45:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12219.2|12215.2|149
1701172200000|2023-11-28 11:50:00|12223.9|12219.9|12216.1|12212.1|12223.9|12219.9|12212.9|12208.9|132
1701172500000|2023-11-28 11:55:00|12212.9|12208.9|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|1425
1701172800000|2023-11-28 12:00:00|12203.6|12199.6|12216.1|12212.1|12216.1|12212.1|12203.6|12199.6|4957
1701173100000|2023-11-28 12:05:00|12212.9|12208.9|12219.2|12215.2|12220.8|12216.8|12209.8|12205.8|358
1701173400000|2023-11-28 12:10:00|12220.8|12216.8|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|1018
1701173700000|2023-11-28 12:15:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|1229
1701174000000|2023-11-28 12:20:00|12212.9|12208.9|12222.3|12218.3|12225.4|12221.4|12212.9|12208.9|2512
1701174300000|2023-11-28 12:25:00|12220.8|12216.8|12228.6|12224.6|12231.7|12227.7|12219.2|12215.2|306
1701174600000|2023-11-28 12:30:00|12227|12223|12245.8|12241.8|12248.9|12244.9|12225.4|12221.4|1017
1701174900000|2023-11-28 12:35:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|4620
1701175200000|2023-11-28 12:40:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12225.4|12221.4|914
1701175500000|2023-11-28 12:45:00|12228.6|12224.6|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|474
1701175800000|2023-11-28 12:50:00|12223.9|12219.9|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|810
1701176100000|2023-11-28 12:55:00|12216.1|12212.1|12206.7|12202.7|12219.2|12215.2|12200.4|12196.4|4673
1701176400000|2023-11-28 13:00:00|12205.1|12201.1|12194.2|12190.2|12206.7|12202.7|12187.9|12183.9|7113
1701176700000|2023-11-28 13:05:00|12192.6|12188.6|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|3238
1701177000000|2023-11-28 13:10:00|12197.3|12193.3|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|5200
1701177300000|2023-11-28 13:15:00|12206.7|12202.7|12234.8|12230.8|12234.8|12230.8|12203.6|12199.6|3839
1701177600000|2023-11-28 13:20:00|12231.7|12227.7|12241.1|12237.1|12244.2|12240.2|12228.6|12224.6|1682
1701177900000|2023-11-28 13:25:00|12237.9|12233.9|12244.2|12240.2|12247.3|12243.3|12234.8|12230.8|5201
1701178200000|2023-11-28 13:30:00|12245.8|12241.8|12256.7|12252.7|12259.8|12255.8|12244.2|12240.2|5071
1701178500000|2023-11-28 13:35:00|12255.1|12251.1|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|4048
1701178800000|2023-11-28 13:40:00|12255.1|12251.1|12253.6|12249.6|12269.2|12265.2|12250.4|12246.4|7797
1701179100000|2023-11-28 13:45:00|12250.4|12246.4|12225.4|12221.4|12253.6|12249.6|12219.2|12215.2|2622
1701179400000|2023-11-28 13:50:00|12228.6|12224.6|12227|12223|12236.4|12232.4|12216.1|12212.1|1148
1701179700000|2023-11-28 13:55:00|12225.4|12221.4|12222.3|12218.3|12228.6|12224.6|12219.2|12215.2|2437
1701180000000|2023-11-28 14:00:00|12223.9|12219.9|12194.2|12190.2|12234.8|12230.8|12194.2|12190.2|3214
1701180300000|2023-11-28 14:05:00|12191.1|12187.1|12206.7|12202.7|12212.9|12208.9|12184.8|12180.8|2149
1701180600000|2023-11-28 14:10:00|12203.6|12199.6|12191.1|12187.1|12216.1|12212.1|12191.1|12187.1|2869
1701180900000|2023-11-28 14:15:00|12187.9|12183.9|12175.4|12171.4|12187.9|12183.9|12172.3|12168.3|2228
1701181200000|2023-11-28 14:20:00|12172.3|12168.3|12197.3|12193.3|12197.3|12193.3|12172.3|12168.3|1439
1701181500000|2023-11-28 14:25:00|12200.4|12196.4|12209.8|12205.8|12209.8|12205.8|12191.1|12187.1|2253
1701181800000|2023-11-28 14:30:00|12212.9|12208.9|12209.8|12205.8|12222.3|12218.3|12200.4|12196.4|7497
1701182100000|2023-11-28 14:35:00|12206.7|12202.7|12216.1|12212.1|12219.2|12215.2|12194.2|12190.2|1884
1701182400000|2023-11-28 14:40:00|12214.5|12210.5|12228.6|12224.6|12241.1|12237.1|12209.8|12205.8|5817
1701182700000|2023-11-28 14:45:00|12225.4|12221.4|12237.9|12233.9|12237.9|12233.9|12225.4|12221.4|1521
1701183000000|2023-11-28 14:50:00|12241.1|12237.1|12228.6|12224.6|12244.2|12240.2|12225.4|12221.4|3423
1701183300000|2023-11-28 14:55:00|12231.7|12227.7|12220.8|12216.8|12233.3|12229.3|12219.2|12215.2|2435
1701183600000|2023-11-28 15:00:00|12219.2|12215.2|12219.2|12215.2|12225.4|12221.4|12203.6|12199.6|3380
1701183900000|2023-11-28 15:05:00|12216.1|12212.1|12209.8|12205.8|12231.7|12227.7|12206.7|12202.7|6537
1701184200000|2023-11-28 15:10:00|12206.7|12202.7|12212.9|12208.9|12216.1|12212.1|12200.4|12196.4|7216
1701184500000|2023-11-28 15:15:00|12216.1|12212.1|12228.6|12224.6|12228.6|12224.6|12212.9|12208.9|3773
1701184800000|2023-11-28 15:20:00|12225.4|12221.4|12228.6|12224.6|12237.9|12233.9|12222.3|12218.3|8907
1701185100000|2023-11-28 15:25:00|12230.1|12226.1|12231.7|12227.7|12233.3|12229.3|12225.4|12221.4|2427
1701185400000|2023-11-28 15:30:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|2467
1701185700000|2023-11-28 15:35:00|12230.1|12226.1|12234.8|12230.8|12237.9|12233.9|12222.3|12218.3|2638
1701186000000|2023-11-28 15:40:00|12237.9|12233.9|12250.4|12246.4|12250.4|12246.4|12234.8|12230.8|7458
1701186300000|2023-11-28 15:45:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|6474
1701186600000|2023-11-28 15:50:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|2828
1701186900000|2023-11-28 15:55:00|12234.8|12230.8|12241.1|12237.1|12244.2|12240.2|12231.7|12227.7|7132
1701187200000|2023-11-28 16:00:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|2971
1701187500000|2023-11-28 16:05:00|12250.4|12246.4|12253.6|12249.6|12258.3|12254.3|12250.4|12246.4|3706
1701187800000|2023-11-28 16:10:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12241.1|12237.1|4457
1701188100000|2023-11-28 16:15:00|12250.4|12246.4|12241.1|12237.1|12253.6|12249.6|12234.8|12230.8|4330
1701188400000|2023-11-28 16:20:00|12242.6|12238.6|12262.9|12258.9|12262.9|12258.9|12241.1|12237.1|3043
1701188700000|2023-11-28 16:25:00|12264.5|12260.5|12256.7|12252.7|12266.1|12262.1|12253.6|12249.6|3138
1701189000000|2023-11-28 16:30:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|2574
1701189300000|2023-11-28 16:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|4587
1701189600000|2023-11-28 16:40:00|12270.8|12266.8|12275.4|12271.4|12278.6|12274.6|12262.9|12258.9|3081
1701189900000|2023-11-28 16:45:00|12278.6|12274.6|12277|12273|12281.7|12277.7|12272.3|12268.3|2923
1701190200000|2023-11-28 16:50:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|3889
1701190500000|2023-11-28 16:55:00|12275.4|12271.4|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|3667
1701190800000|2023-11-28 17:00:00|12278.6|12274.6|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|948
1701191100000|2023-11-28 17:05:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|4046
1701191400000|2023-11-28 17:10:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|8099
1701191700000|2023-11-28 17:15:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|3308
1701192000000|2023-11-28 17:20:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12272.3|12268.3|3609
1701192300000|2023-11-28 17:25:00|12280.1|12276.1|12291.1|12287.1|12291.1|12287.1|12278.6|12274.6|1619
1701192600000|2023-11-28 17:30:00|12287.9|12283.9|12272.3|12268.3|12287.9|12283.9|12272.3|12268.3|2080
1701192900000|2023-11-28 17:35:00|12269.2|12265.2|12256.7|12252.7|12269.2|12265.2|12256.7|12252.7|12454
1701193200000|2023-11-28 17:40:00|12259.8|12255.8|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|2547
1701193500000|2023-11-28 17:45:00|12252|12248|12244.2|12240.2|12256.7|12252.7|12241.1|12237.1|899
1701193800000|2023-11-28 17:50:00|12242.6|12238.6|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1008
1701194100000|2023-11-28 17:55:00|12245.8|12241.8|12241.1|12237.1|12250.4|12246.4|12237.9|12233.9|1797
1701194400000|2023-11-28 18:00:00|12237.9|12233.9|12231.7|12227.7|12247.3|12243.3|12212.9|12208.9|2216
1701194700000|2023-11-28 18:05:00|12234.8|12230.8|12228.6|12224.6|12241.1|12237.1|12228.6|12224.6|1284
1701195000000|2023-11-28 18:10:00|12225.4|12221.4|12222.3|12218.3|12231.7|12227.7|12216.1|12212.1|546
1701195300000|2023-11-28 18:15:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|939
1701195600000|2023-11-28 18:20:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|749
1701195900000|2023-11-28 18:25:00|12231.7|12227.7|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|512
1701196200000|2023-11-28 18:30:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|2097
1701196500000|2023-11-28 18:35:00|12242.6|12238.6|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|1389
1701196800000|2023-11-28 18:40:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|1085
1701197100000|2023-11-28 18:45:00|12237.9|12233.9|12231.7|12227.7|12244.2|12240.2|12231.7|12227.7|2824
1701197400000|2023-11-28 18:50:00|12234.8|12230.8|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|632
1701197700000|2023-11-28 18:55:00|12236.4|12232.4|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|2251
1701198000000|2023-11-28 19:00:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|1068
1701198300000|2023-11-28 19:05:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|971
1701198600000|2023-11-28 19:10:00|12237.9|12233.9|12241.1|12237.1|12247.3|12243.3|12237.9|12233.9|881
1701198900000|2023-11-28 19:15:00|12244.2|12240.2|12244.2|12240.2|12248.9|12244.9|12241.1|12237.1|880
1701199200000|2023-11-28 19:20:00|12247.3|12243.3|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|567
1701199500000|2023-11-28 19:25:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|725
1701199800000|2023-11-28 19:30:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|831
1701200100000|2023-11-28 19:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|469
1701200400000|2023-11-28 19:40:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|1011
1701200700000|2023-11-28 19:45:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|554
1701201000000|2023-11-28 19:50:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|1477
1701201300000|2023-11-28 19:55:00|12256.7|12252.7|12269.2|12265.2|12269.2|12265.2|12247.3|12243.3|2825
1701201600000|2023-11-28 20:00:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|1067
1701201900000|2023-11-28 20:05:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|2268
1701202200000|2023-11-28 20:10:00|12264.5|12260.5|12253.6|12249.6|12266.1|12262.1|12253.6|12249.6|1261
1701202500000|2023-11-28 20:15:00|12256.7|12252.7|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|2368
1701202800000|2023-11-28 20:20:00|12250.4|12246.4|12262.9|12258.9|12262.9|12258.9|12247.3|12243.3|1161
1701203100000|2023-11-28 20:25:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|425
1701203400000|2023-11-28 20:30:00|12266.1|12262.1|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|943
1701203700000|2023-11-28 20:35:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|2496
1701204000000|2023-11-28 20:40:00|12272.3|12268.3|12284.8|12280.8|12284.8|12280.8|12272.3|12268.3|694
1701204300000|2023-11-28 20:45:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|1102
1701204600000|2023-11-28 20:50:00|12294.2|12290.2|12281.7|12277.7|12294.2|12290.2|12281.7|12277.7|1530
1701204900000|2023-11-28 20:55:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12277|12273|3145
1701205200000|2023-11-28 21:00:00|12281.7|12277.7|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1693
1701205500000|2023-11-28 21:05:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|848
1701205800000|2023-11-28 21:10:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|729
1701206100000|2023-11-28 21:15:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|761
1701206400000|2023-11-28 21:20:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|313
1701206700000|2023-11-28 21:25:00|12287.9|12283.9|12292.6|12288.6|12294.2|12290.2|12287.9|12283.9|654
1701207000000|2023-11-28 21:30:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12287.9|12283.9|796
1701207300000|2023-11-28 21:35:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|894
1701207600000|2023-11-28 21:40:00|12295.8|12291.8|12306.7|12302.7|12306.7|12302.7|12295.8|12291.8|483
1701207900000|2023-11-28 21:45:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|795
1701208200000|2023-11-28 21:50:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|779
1701208500000|2023-11-28 21:55:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|453
1701212400000|2023-11-28 23:00:00|12297.3|12293.3|12298.9|12294.9|12302|12298|12297.3|12293.3|111
1701212700000|2023-11-28 23:05:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|42
1701213000000|2023-11-28 23:10:00|||||||||66
1701213300000|2023-11-28 23:15:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|81
1701213600000|2023-11-28 23:20:00|12297.3|12293.3|12294.2|12290.2|12302|12298|12294.2|12290.2|178
1701213900000|2023-11-28 23:25:00|12297.3|12293.3|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|113
1701214200000|2023-11-28 23:30:00|12302|12298|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|137
1701214500000|2023-11-28 23:35:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|100
1701214800000|2023-11-28 23:40:00|||||||||12
1701215100000|2023-11-28 23:45:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|57
1701215400000|2023-11-28 23:50:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|174
1701215700000|2023-11-28 23:55:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|101
1701216000000|2023-11-29 00:00:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|92
1701216300000|2023-11-29 00:05:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12289.5|12285.5|87
1701216600000|2023-11-29 00:10:00|12294.2|12290.2|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|71
1701216900000|2023-11-29 00:15:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|114
1701217200000|2023-11-29 00:20:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|40
1701217500000|2023-11-29 00:25:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|82
1701217800000|2023-11-29 00:30:00|12297.3|12293.3|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|225
1701218100000|2023-11-29 00:35:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12298.9|12294.9|91
1701218400000|2023-11-29 00:40:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|52
1701218700000|2023-11-29 00:45:00|12298.9|12294.9|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|75
1701219000000|2023-11-29 00:50:00|12300.4|12296.4|12309.8|12305.8|12312.9|12308.9|12297.3|12293.3|258
1701219300000|2023-11-29 00:55:00|12308.3|12304.3|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|142
1701219600000|2023-11-29 01:00:00|12302|12298|12312.9|12308.9|12314.5|12310.5|12302|12298|131
1701219900000|2023-11-29 01:05:00|12316.1|12312.1|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|296
1701220200000|2023-11-29 01:10:00|12316.1|12312.1|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|157
1701220500000|2023-11-29 01:15:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|210
1701220800000|2023-11-29 01:20:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|81
1701221100000|2023-11-29 01:25:00|12323.9|12319.9|12325.4|12321.4|12328.6|12324.6|12323.9|12319.9|50
1701221400000|2023-11-29 01:30:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|83
1701221700000|2023-11-29 01:35:00|12327|12323|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|213
1701222000000|2023-11-29 01:40:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|285
1701222300000|2023-11-29 01:45:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|286
1701222600000|2023-11-29 01:50:00|12344.2|12340.2|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|263
1701222900000|2023-11-29 01:55:00|12341.1|12337.1|12350.4|12346.4|12353.6|12349.6|12337.9|12333.9|306
1701223200000|2023-11-29 02:00:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|218
1701223500000|2023-11-29 02:05:00|12366.1|12362.1|12366.1|12362.1|12375.4|12371.4|12362.9|12358.9|466
1701223800000|2023-11-29 02:10:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|552
1701224100000|2023-11-29 02:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|294
1701224400000|2023-11-29 02:20:00|||||||||188
1701224700000|2023-11-29 02:25:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|99
1701225000000|2023-11-29 02:30:00|12361.4|12357.4|12359.8|12355.8|12361.4|12357.4|12356.7|12352.7|138
1701225300000|2023-11-29 02:35:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|129
1701225600000|2023-11-29 02:40:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|86
1701225900000|2023-11-29 02:45:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|77
1701226200000|2023-11-29 02:50:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|223
1701226500000|2023-11-29 02:55:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|125
1701226800000|2023-11-29 03:00:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|37
1701227100000|2023-11-29 03:05:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|103
1701227400000|2023-11-29 03:10:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|240
1701227700000|2023-11-29 03:15:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|68
1701228000000|2023-11-29 03:20:00|||||||||48
1701228300000|2023-11-29 03:25:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|249
1701228600000|2023-11-29 03:30:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|52
1701228900000|2023-11-29 03:35:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|143
1701229200000|2023-11-29 03:40:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|297
1701229500000|2023-11-29 03:45:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|55
1701229800000|2023-11-29 03:50:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|140
1701230100000|2023-11-29 03:55:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|51
1701230400000|2023-11-29 04:00:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|32
1701230700000|2023-11-29 04:05:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|140
1701231000000|2023-11-29 04:10:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|39
1701231300000|2023-11-29 04:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|82
1701231600000|2023-11-29 04:20:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|141
1701231900000|2023-11-29 04:25:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|54
1701232200000|2023-11-29 04:30:00|||||||||35
1701232500000|2023-11-29 04:35:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|50
1701232800000|2023-11-29 04:40:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|113
1701233100000|2023-11-29 04:45:00|12348.9|12344.9|12350.4|12346.4|12353.6|12349.6|12348.9|12344.9|112
1701233400000|2023-11-29 04:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|110
1701233700000|2023-11-29 04:55:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|128
1701234000000|2023-11-29 05:00:00|12353.6|12349.6|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|187
1701234300000|2023-11-29 05:05:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|86
1701234600000|2023-11-29 05:10:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|155
1701234900000|2023-11-29 05:15:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|63
1701235200000|2023-11-29 05:20:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|28
1701235500000|2023-11-29 05:25:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|171
1701235800000|2023-11-29 05:30:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|257
1701236100000|2023-11-29 05:35:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|28
1701236400000|2023-11-29 05:40:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|87
1701236700000|2023-11-29 05:45:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|65
1701237000000|2023-11-29 05:50:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|378
1701237300000|2023-11-29 05:55:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|49
1701237600000|2023-11-29 06:00:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|84
1701237900000|2023-11-29 06:05:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|51
1701238200000|2023-11-29 06:10:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|57
1701238500000|2023-11-29 06:15:00|12362.9|12358.9|12375.4|12371.4|12375.4|12371.4|12362.9|12358.9|171
1701238800000|2023-11-29 06:20:00|12373.9|12369.9|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|192
1701239100000|2023-11-29 06:25:00|12384.8|12380.8|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|257
1701239400000|2023-11-29 06:30:00|12381.7|12377.7|12400.4|12396.4|12416.1|12412.1|12381.7|12377.7|752
1701239700000|2023-11-29 06:35:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|192
1701240000000|2023-11-29 06:40:00|12394.2|12390.2|12387.9|12383.9|12397.3|12393.3|12381.7|12377.7|702
1701240300000|2023-11-29 06:45:00|12391.1|12387.1|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|385
1701240600000|2023-11-29 06:50:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12373.9|12369.9|291
1701240900000|2023-11-29 06:55:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|212
1701241200000|2023-11-29 07:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|238
1701241500000|2023-11-29 07:05:00|12369.2|12365.2|12377|12373|12378.6|12374.6|12369.2|12365.2|242
1701241800000|2023-11-29 07:10:00|12378.6|12374.6|12381.7|12377.7|12387.9|12383.9|12375.4|12371.4|200
1701242100000|2023-11-29 07:15:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|139
1701242400000|2023-11-29 07:20:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|240
1701242700000|2023-11-29 07:25:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|655
1701243000000|2023-11-29 07:30:00|12387.9|12383.9|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|486
1701243300000|2023-11-29 07:35:00|12394.2|12390.2|12381.7|12377.7|12397.3|12393.3|12381.7|12377.7|237
1701243600000|2023-11-29 07:40:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|195
1701243900000|2023-11-29 07:45:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|105
1701244200000|2023-11-29 07:50:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|181
1701244500000|2023-11-29 07:55:00|12378.6|12374.6|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|342
1701244800000|2023-11-29 08:00:00|12378.6|12374.6|12381.7|12377.7|12387.9|12383.9|12369.2|12365.2|613
1701245100000|2023-11-29 08:05:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|368
1701245400000|2023-11-29 08:10:00|12378.6|12374.6|12373.9|12369.9|12384.8|12380.8|12369.2|12365.2|235
1701245700000|2023-11-29 08:15:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|331
1701246000000|2023-11-29 08:20:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|249
1701246300000|2023-11-29 08:25:00|12359.8|12355.8|12344.2|12340.2|12359.8|12355.8|12344.2|12340.2|449
1701246600000|2023-11-29 08:30:00|12345.8|12341.8|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|591
1701246900000|2023-11-29 08:35:00|12347.3|12343.3|12367.6|12363.6|12369.2|12365.2|12347.3|12343.3|415
1701247200000|2023-11-29 08:40:00|12369.2|12365.2|12362.9|12358.9|12375.4|12371.4|12359.8|12355.8|584
1701247500000|2023-11-29 08:45:00|12361.4|12357.4|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|259
1701247800000|2023-11-29 08:50:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|234
1701248100000|2023-11-29 08:55:00|12364.5|12360.5|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|335
1701248400000|2023-11-29 09:00:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12347.3|12343.3|324
1701248700000|2023-11-29 09:05:00|12362.9|12358.9|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|262
1701249000000|2023-11-29 09:10:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12350.4|12346.4|448
1701249300000|2023-11-29 09:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|229
1701249600000|2023-11-29 09:20:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|153
1701249900000|2023-11-29 09:25:00|12355.1|12351.1|12355.1|12351.1|12356.7|12352.7|12350.4|12346.4|211
1701250200000|2023-11-29 09:30:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|402
1701250500000|2023-11-29 09:35:00|12348.9|12344.9|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|273
1701250800000|2023-11-29 09:40:00|12350.4|12346.4|12337.9|12333.9|12350.4|12346.4|12334.8|12330.8|348
1701251100000|2023-11-29 09:45:00|12341.1|12337.1|12353.6|12349.6|12353.6|12349.6|12341.1|12337.1|242
1701251400000|2023-11-29 09:50:00|12355.1|12351.1|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|339
1701251700000|2023-11-29 09:55:00|12369.2|12365.2|12356.7|12352.7|12372.3|12368.3|12356.7|12352.7|348
1701252000000|2023-11-29 10:00:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|408
1701252300000|2023-11-29 10:05:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|224
1701252600000|2023-11-29 10:10:00|12370.8|12366.8|12356.7|12352.7|12372.3|12368.3|12356.7|12352.7|187
1701252900000|2023-11-29 10:15:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|220
1701253200000|2023-11-29 10:20:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|200
1701253500000|2023-11-29 10:25:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|156
1701253800000|2023-11-29 10:30:00|12364.5|12360.5|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|258
1701254100000|2023-11-29 10:35:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|153
1701254400000|2023-11-29 10:40:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|81
1701254700000|2023-11-29 10:45:00|12353.6|12349.6|12347.3|12343.3|12361.4|12357.4|12347.3|12343.3|182
1701255000000|2023-11-29 10:50:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|245
1701255300000|2023-11-29 10:55:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|171
1701255600000|2023-11-29 11:00:00|12348.9|12344.9|12353.6|12349.6|12359.8|12355.8|12347.3|12343.3|214
1701255900000|2023-11-29 11:05:00|12356.7|12352.7|12369.2|12365.2|12369.2|12365.2|12353.6|12349.6|263
1701256200000|2023-11-29 11:10:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|183
1701256500000|2023-11-29 11:15:00|12370.8|12366.8|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|227
1701256800000|2023-11-29 11:20:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|269
1701257100000|2023-11-29 11:25:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|253
1701257400000|2023-11-29 11:30:00|12383.3|12379.3|12378.6|12374.6|12383.3|12379.3|12378.6|12374.6|151
1701257700000|2023-11-29 11:35:00|12377|12373|12362.9|12358.9|12378.6|12374.6|12362.9|12358.9|438
1701258000000|2023-11-29 11:40:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|203
1701258300000|2023-11-29 11:45:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|245
1701258600000|2023-11-29 11:50:00|12366.1|12362.1|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|135
1701258900000|2023-11-29 11:55:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|237
1701259200000|2023-11-29 12:00:00|12375.4|12371.4|12369.2|12365.2|12377|12373|12359.8|12355.8|175
1701259500000|2023-11-29 12:05:00|12372.3|12368.3|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|598
1701259800000|2023-11-29 12:10:00|12366.1|12362.1|12381.7|12377.7|12381.7|12377.7|12366.1|12362.1|871
1701260100000|2023-11-29 12:15:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|413
1701260400000|2023-11-29 12:20:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|575
1701260700000|2023-11-29 12:25:00|12392.6|12388.6|12375.4|12371.4|12394.2|12390.2|12372.3|12368.3|293
1701261000000|2023-11-29 12:30:00|12378.6|12374.6|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|418
1701261300000|2023-11-29 12:35:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|242
1701261600000|2023-11-29 12:40:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|316
1701261900000|2023-11-29 12:45:00|12380.1|12376.1|12369.2|12365.2|12381.7|12377.7|12362.9|12358.9|875
1701262200000|2023-11-29 12:50:00|12359.8|12355.8|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|501
1701262500000|2023-11-29 12:55:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12359.8|12355.8|560
1701262800000|2023-11-29 13:00:00|12369.2|12365.2|12356.7|12352.7|12372.3|12368.3|12353.6|12349.6|1609
1701263100000|2023-11-29 13:05:00|12353.6|12349.6|12347.3|12343.3|12359.8|12355.8|12347.3|12343.3|1299
1701263400000|2023-11-29 13:10:00|12344.2|12340.2|12347.3|12343.3|12356.7|12352.7|12341.1|12337.1|1542
1701263700000|2023-11-29 13:15:00|12350.4|12346.4|12334.8|12330.8|12353.6|12349.6|12334.8|12330.8|1823
1701264000000|2023-11-29 13:20:00|12337.9|12333.9|12347.3|12343.3|12353.6|12349.6|12334.8|12330.8|2132
1701264300000|2023-11-29 13:25:00|12350.4|12346.4|12359.8|12355.8|12362.9|12358.9|12341.1|12337.1|1267
1701264600000|2023-11-29 13:30:00|12358.3|12354.3|12350.4|12346.4|12391.1|12387.1|12344.2|12340.2|2985
1701264900000|2023-11-29 13:35:00|12347.3|12343.3|12322.3|12318.3|12353.6|12349.6|12322.3|12318.3|2713
1701265200000|2023-11-29 13:40:00|12325.4|12321.4|12319.2|12315.2|12328.6|12324.6|12309.8|12305.8|2732
1701265500000|2023-11-29 13:45:00|12322.3|12318.3|12303.6|12299.6|12322.3|12318.3|12303.6|12299.6|1632
1701265800000|2023-11-29 13:50:00|12306.7|12302.7|12312.9|12308.9|12325.4|12321.4|12303.6|12299.6|2107
1701266100000|2023-11-29 13:55:00|12314.5|12310.5|12325.4|12321.4|12328.6|12324.6|12314.5|12310.5|2235
1701266400000|2023-11-29 14:00:00|12328.6|12324.6|12381.7|12377.7|12381.7|12377.7|12322.3|12318.3|3280
1701266700000|2023-11-29 14:05:00|12378.6|12374.6|12372.3|12368.3|12391.1|12387.1|12372.3|12368.3|1786
1701267000000|2023-11-29 14:10:00|12375.4|12371.4|12356.7|12352.7|12375.4|12371.4|12356.7|12352.7|1036
1701267300000|2023-11-29 14:15:00|12353.6|12349.6|12350.4|12346.4|12362.9|12358.9|12341.1|12337.1|1410
1701267600000|2023-11-29 14:20:00|12353.6|12349.6|12369.2|12365.2|12369.2|12365.2|12344.2|12340.2|1154
1701267900000|2023-11-29 14:25:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|779
1701268200000|2023-11-29 14:30:00|12372.3|12368.3|12394.2|12390.2|12394.2|12390.2|12372.3|12368.3|2493
1701268500000|2023-11-29 14:35:00|12400.4|12396.4|12406.7|12402.7|12412.9|12408.9|12394.2|12390.2|6151
1701268800000|2023-11-29 14:40:00|12403.6|12399.6|12412.9|12408.9|12419.2|12415.2|12400.4|12396.4|1700
1701269100000|2023-11-29 14:45:00|12406.7|12402.7|12419.2|12415.2|12425.4|12421.4|12406.7|12402.7|2589
1701269400000|2023-11-29 14:50:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|1117
1701269700000|2023-11-29 14:55:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12412.9|12408.9|1472
1701270000000|2023-11-29 15:00:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12416.1|12412.1|3267
1701270300000|2023-11-29 15:05:00|12428.6|12424.6|12434.8|12430.8|12436.4|12432.4|12416.1|12412.1|2710
1701270600000|2023-11-29 15:10:00|12431.7|12427.7|12403.6|12399.6|12434.8|12430.8|12397.3|12393.3|2450
1701270900000|2023-11-29 15:15:00|12406.7|12402.7|12403.6|12399.6|12416.1|12412.1|12400.4|12396.4|1506
1701271200000|2023-11-29 15:20:00|12400.4|12396.4|12391.1|12387.1|12405.1|12401.1|12391.1|12387.1|1768
1701271500000|2023-11-29 15:25:00|12392.6|12388.6|12375.4|12371.4|12394.2|12390.2|12369.2|12365.2|2241
1701271800000|2023-11-29 15:30:00|12378.6|12374.6|12359.8|12355.8|12378.6|12374.6|12356.7|12352.7|1337
1701272100000|2023-11-29 15:35:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|950
1701272400000|2023-11-29 15:40:00|12369.2|12365.2|12375.4|12371.4|12381.7|12377.7|12362.9|12358.9|1159
1701272700000|2023-11-29 15:45:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12369.2|12365.2|1375
1701273000000|2023-11-29 15:50:00|12381.7|12377.7|12397.3|12393.3|12397.3|12393.3|12378.6|12374.6|764
1701273300000|2023-11-29 15:55:00|12394.2|12390.2|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|1197
1701273600000|2023-11-29 16:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|1328
1701273900000|2023-11-29 16:05:00|12394.2|12390.2|12381.7|12377.7|12394.2|12390.2|12375.4|12371.4|1541
1701274200000|2023-11-29 16:10:00|12384.8|12380.8|12400.4|12396.4|12406.7|12402.7|12381.7|12377.7|1007
1701274500000|2023-11-29 16:15:00|12403.6|12399.6|12387.9|12383.9|12403.6|12399.6|12384.8|12380.8|939
1701274800000|2023-11-29 16:20:00|12386.4|12382.4|12394.2|12390.2|12400.4|12396.4|12378.6|12374.6|1582
1701275100000|2023-11-29 16:25:00|12391.1|12387.1|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|2035
1701275400000|2023-11-29 16:30:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|939
1701275700000|2023-11-29 16:35:00|12387.9|12383.9|12369.2|12365.2|12387.9|12383.9|12369.2|12365.2|1807
1701276000000|2023-11-29 16:40:00|12375.4|12371.4|12362.9|12358.9|12378.6|12374.6|12362.9|12358.9|1867
1701276300000|2023-11-29 16:45:00|12366.1|12362.1|12353.6|12349.6|12366.1|12362.1|12353.6|12349.6|1354
1701276600000|2023-11-29 16:50:00|12356.7|12352.7|12341.1|12337.1|12356.7|12352.7|12341.1|12337.1|755
1701276900000|2023-11-29 16:55:00|12337.9|12333.9|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|1333
1701277200000|2023-11-29 17:00:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|1417
1701277500000|2023-11-29 17:05:00|12334.8|12330.8|12350.4|12346.4|12350.4|12346.4|12334.8|12330.8|475
1701277800000|2023-11-29 17:10:00|12353.6|12349.6|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|1408
1701278100000|2023-11-29 17:15:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|2051
1701278400000|2023-11-29 17:20:00|12359.8|12355.8|12372.3|12368.3|12372.3|12368.3|12359.8|12355.8|604
1701278700000|2023-11-29 17:25:00|12375.4|12371.4|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1386
1701279000000|2023-11-29 17:30:00|12378.6|12374.6|12372.3|12368.3|12381.7|12377.7|12372.3|12368.3|563
1701279300000|2023-11-29 17:35:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|552
1701279600000|2023-11-29 17:40:00|12372.3|12368.3|12373.9|12369.9|12380.1|12376.1|12372.3|12368.3|1440
1701279900000|2023-11-29 17:45:00|12375.4|12371.4|12381.7|12377.7|12383.3|12379.3|12372.3|12368.3|597
1701280200000|2023-11-29 17:50:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|768
1701280500000|2023-11-29 17:55:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|1639
1701280800000|2023-11-29 18:00:00|12409.8|12405.8|12422.3|12418.3|12425.4|12421.4|12409.8|12405.8|1729
1701281100000|2023-11-29 18:05:00|12423.9|12419.9|12403.6|12399.6|12425.4|12421.4|12400.4|12396.4|1585
1701281400000|2023-11-29 18:10:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12395.8|12391.8|779
1701281700000|2023-11-29 18:15:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|815
1701282000000|2023-11-29 18:20:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|315
1701282300000|2023-11-29 18:25:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12397.3|12393.3|962
1701282600000|2023-11-29 18:30:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|609
1701282900000|2023-11-29 18:35:00|12412.9|12408.9|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|941
1701283200000|2023-11-29 18:40:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|837
1701283500000|2023-11-29 18:45:00|12425.4|12421.4|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|1130
1701283800000|2023-11-29 18:50:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|576
1701284100000|2023-11-29 18:55:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|609
1701284400000|2023-11-29 19:00:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|223
1701284700000|2023-11-29 19:05:00|12428.6|12424.6|12444.2|12440.2|12444.2|12440.2|12425.4|12421.4|1151
1701285000000|2023-11-29 19:10:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|1920
1701285300000|2023-11-29 19:15:00|12447.3|12443.3|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|1427
1701285600000|2023-11-29 19:20:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|1392
1701285900000|2023-11-29 19:25:00|12437.9|12433.9|12425.4|12421.4|12441.1|12437.1|12422.3|12418.3|1430
1701286200000|2023-11-29 19:30:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|891
1701286500000|2023-11-29 19:35:00|12419.2|12415.2|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|1048
1701286800000|2023-11-29 19:40:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|871
1701287100000|2023-11-29 19:45:00|12400.4|12396.4|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|1397
1701287400000|2023-11-29 19:50:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12403.6|12399.6|1641
1701287700000|2023-11-29 19:55:00|12412.9|12408.9|12431.7|12427.7|12431.7|12427.7|12409.8|12405.8|2671
1701288000000|2023-11-29 20:00:00|12428.6|12424.6|12431.7|12427.7|12441.1|12437.1|12425.4|12421.4|5643
1701288300000|2023-11-29 20:05:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|1012
1701288600000|2023-11-29 20:10:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|771
1701288900000|2023-11-29 20:15:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|1084
1701289200000|2023-11-29 20:20:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1784
1701289500000|2023-11-29 20:25:00|12437.9|12433.9|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|1204
1701289800000|2023-11-29 20:30:00|12445.8|12441.8|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|1219
1701290100000|2023-11-29 20:35:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|847
1701290400000|2023-11-29 20:40:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|855
1701290700000|2023-11-29 20:45:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|633
1701291000000|2023-11-29 20:50:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|942
1701291300000|2023-11-29 20:55:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|2850
1701291600000|2023-11-29 21:00:00|12441.1|12437.1|12436.4|12432.4|12441.1|12437.1|12425.4|12421.4|2131
1701291900000|2023-11-29 21:05:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|991
1701292200000|2023-11-29 21:10:00|12437.9|12433.9|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|1050
1701292500000|2023-11-29 21:15:00|12444.2|12440.2|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|949
1701292800000|2023-11-29 21:20:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|476
1701293100000|2023-11-29 21:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|739
1701293400000|2023-11-29 21:30:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|804
1701293700000|2023-11-29 21:35:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|539
1701294000000|2023-11-29 21:40:00|12452|12448|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|727
1701294300000|2023-11-29 21:45:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|131
1701294600000|2023-11-29 21:50:00|12452|12448|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|411
1701294900000|2023-11-29 21:55:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|485
1701298800000|2023-11-29 23:00:00|12445.8|12441.8|12444.2|12440.2|12445.8|12441.8|12444.2|12440.2|67
1701299100000|2023-11-29 23:05:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|156
1701299400000|2023-11-29 23:10:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|47
1701299700000|2023-11-29 23:15:00|12436.4|12432.4|12434.8|12430.8|12436.4|12432.4|12434.8|12430.8|44
1701300000000|2023-11-29 23:20:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12
1701300300000|2023-11-29 23:25:00|12439.5|12435.5|12441.1|12437.1|12441.1|12437.1|12439.5|12435.5|23
1701300600000|2023-11-29 23:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|83
1701300900000|2023-11-29 23:35:00|12439.5|12435.5|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|104
1701301200000|2023-11-29 23:40:00|||||||||21
1701301500000|2023-11-29 23:45:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|50
1701301800000|2023-11-29 23:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|54
1701302100000|2023-11-29 23:55:00|||||||||4
1701302400000|2023-11-30 00:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|74
1701302700000|2023-11-30 00:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|75
1701303000000|2023-11-30 00:10:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|54
1701303300000|2023-11-30 00:15:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12441.1|12437.1|168
1701303600000|2023-11-30 00:20:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|107
1701303900000|2023-11-30 00:25:00|12447.3|12443.3|12456.7|12452.7|12459.8|12455.8|12444.2|12440.2|219
1701304200000|2023-11-30 00:30:00|12459.8|12455.8|12469.2|12465.2|12472.3|12468.3|12459.8|12455.8|68
1701304500000|2023-11-30 00:35:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|153
1701304800000|2023-11-30 00:40:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12461.4|12457.4|129
1701305100000|2023-11-30 00:45:00|12466.1|12462.1|12470.8|12466.8|12472.3|12468.3|12466.1|12462.1|96
1701305400000|2023-11-30 00:50:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|68
1701305700000|2023-11-30 00:55:00|12469.2|12465.2|12467.6|12463.6|12469.2|12465.2|12467.6|12463.6|39
1701306000000|2023-11-30 01:00:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|80
1701306300000|2023-11-30 01:05:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|45
1701306600000|2023-11-30 01:10:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|80
1701306900000|2023-11-30 01:15:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|69
1701307200000|2023-11-30 01:20:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|136
1701307500000|2023-11-30 01:25:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|217
1701307800000|2023-11-30 01:30:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|62
1701308100000|2023-11-30 01:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|84
1701308400000|2023-11-30 01:40:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|161
1701308700000|2023-11-30 01:45:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|119
1701309000000|2023-11-30 01:50:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|209
1701309300000|2023-11-30 01:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|77
1701309600000|2023-11-30 02:00:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|210
1701309900000|2023-11-30 02:05:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|55
1701310200000|2023-11-30 02:10:00|||||||||11
1701310500000|2023-11-30 02:15:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|102
1701310800000|2023-11-30 02:20:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|30
1701311100000|2023-11-30 02:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|92
1701311400000|2023-11-30 02:30:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|29
1701311700000|2023-11-30 02:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|51
1701312000000|2023-11-30 02:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|98
1701312300000|2023-11-30 02:45:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12442.6|12438.6|35
1701312600000|2023-11-30 02:50:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|67
1701312900000|2023-11-30 02:55:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|21
1701313200000|2023-11-30 03:00:00|||||||||75
1701313500000|2023-11-30 03:05:00|||||||||45
1701313800000|2023-11-30 03:10:00|12445.8|12441.8|12441.1|12437.1|12445.8|12441.8|12441.1|12437.1|54
1701314100000|2023-11-30 03:15:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|44
1701314400000|2023-11-30 03:20:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|83
1701314700000|2023-11-30 03:25:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|53
1701315000000|2023-11-30 03:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|18
1701315300000|2023-11-30 03:35:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|89
1701315600000|2023-11-30 03:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|102
1701315900000|2023-11-30 03:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|101
1701316200000|2023-11-30 03:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|162
1701316500000|2023-11-30 03:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|85
1701316800000|2023-11-30 04:00:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|162
1701317100000|2023-11-30 04:05:00|12439.5|12435.5|12439.5|12435.5|12441.1|12437.1|12437.9|12433.9|143
1701317400000|2023-11-30 04:10:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|124
1701317700000|2023-11-30 04:15:00|12436.4|12432.4|12425.4|12421.4|12437.9|12433.9|12425.4|12421.4|197
1701318000000|2023-11-30 04:20:00|12427|12423|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|196
1701318300000|2023-11-30 04:25:00|||||||||32
1701318600000|2023-11-30 04:30:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12420.8|12416.8|40
1701318900000|2023-11-30 04:35:00|||||||||15
1701319200000|2023-11-30 04:40:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|146
1701319500000|2023-11-30 04:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|44
1701319800000|2023-11-30 04:50:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|36
1701320100000|2023-11-30 04:55:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|94
1701320400000|2023-11-30 05:00:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|35
1701320700000|2023-11-30 05:05:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|51
1701321000000|2023-11-30 05:10:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|225
1701321300000|2023-11-30 05:15:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|80
1701321600000|2023-11-30 05:20:00|12414.5|12410.5|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|175
1701321900000|2023-11-30 05:25:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|138
1701322200000|2023-11-30 05:30:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|152
1701322500000|2023-11-30 05:35:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|53
1701322800000|2023-11-30 05:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|56
1701323100000|2023-11-30 05:45:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|87
1701323400000|2023-11-30 05:50:00|12403.6|12399.6|12403.6|12399.6|12405.1|12401.1|12403.6|12399.6|299
1701323700000|2023-11-30 05:55:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|52
1701324000000|2023-11-30 06:00:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|49
1701324300000|2023-11-30 06:05:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|127
1701324600000|2023-11-30 06:10:00|||||||||121
1701324900000|2023-11-30 06:15:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|54
1701325200000|2023-11-30 06:20:00|12408.3|12404.3|12409.8|12405.8|12412.9|12408.9|12408.3|12404.3|90
1701325500000|2023-11-30 06:25:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|49
1701325800000|2023-11-30 06:30:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|89
1701326100000|2023-11-30 06:35:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|24
1701326400000|2023-11-30 06:40:00|||||||||14
1701326700000|2023-11-30 06:45:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|329
1701327000000|2023-11-30 06:50:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12411.4|12407.4|84
1701327300000|2023-11-30 06:55:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|178
1701327600000|2023-11-30 07:00:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|136
1701327900000|2023-11-30 07:05:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|122
1701328200000|2023-11-30 07:10:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|79
1701328500000|2023-11-30 07:15:00|12422.3|12418.3|12430.1|12426.1|12430.1|12426.1|12419.2|12415.2|155
1701328800000|2023-11-30 07:20:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|105
1701329100000|2023-11-30 07:25:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|111
1701329400000|2023-11-30 07:30:00|12427|12423|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|140
1701329700000|2023-11-30 07:35:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|127
1701330000000|2023-11-30 07:40:00|12428.6|12424.6|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|119
1701330300000|2023-11-30 07:45:00|12419.2|12415.2|12444.2|12440.2|12444.2|12440.2|12419.2|12415.2|1010
1701330600000|2023-11-30 07:50:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|156
1701330900000|2023-11-30 07:55:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12437.9|12433.9|205
1701331200000|2023-11-30 08:00:00|12447.3|12443.3|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|400
1701331500000|2023-11-30 08:05:00|12450.4|12446.4|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|321
1701331800000|2023-11-30 08:10:00|12437.9|12433.9|12425.4|12421.4|12441.1|12437.1|12425.4|12421.4|403
1701332100000|2023-11-30 08:15:00|12427|12423|12422.3|12418.3|12428.6|12424.6|12416.1|12412.1|513
1701332400000|2023-11-30 08:20:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|385
1701332700000|2023-11-30 08:25:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|251
1701333000000|2023-11-30 08:30:00|12419.2|12415.2|12431.7|12427.7|12434.8|12430.8|12416.1|12412.1|355
1701333300000|2023-11-30 08:35:00|12434.8|12430.8|12416.1|12412.1|12434.8|12430.8|12416.1|12412.1|641
1701333600000|2023-11-30 08:40:00|12412.9|12408.9|12425.4|12421.4|12425.4|12421.4|12409.8|12405.8|295
1701333900000|2023-11-30 08:45:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|169
1701334200000|2023-11-30 08:50:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|291
1701334500000|2023-11-30 08:55:00|12416.1|12412.1|12400.4|12396.4|12416.1|12412.1|12400.4|12396.4|772
1701334800000|2023-11-30 09:00:00|12403.6|12399.6|12419.2|12415.2|12419.2|12415.2|12403.6|12399.6|380
1701335100000|2023-11-30 09:05:00|12416.1|12412.1|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|217
1701335400000|2023-11-30 09:10:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|266
1701335700000|2023-11-30 09:15:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|218
1701336000000|2023-11-30 09:20:00|12414.5|12410.5|12409.8|12405.8|12419.2|12415.2|12403.6|12399.6|256
1701336300000|2023-11-30 09:25:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|212
1701336600000|2023-11-30 09:30:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|237
1701336900000|2023-11-30 09:35:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|180
1701337200000|2023-11-30 09:40:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|402
1701337500000|2023-11-30 09:45:00|12394.2|12390.2|12384.8|12380.8|12400.4|12396.4|12381.7|12377.7|561
1701337800000|2023-11-30 09:50:00|12383.3|12379.3|12387.9|12383.9|12394.2|12390.2|12381.7|12377.7|410
1701338100000|2023-11-30 09:55:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|307
1701338400000|2023-11-30 10:00:00|12400.4|12396.4|12384.8|12380.8|12400.4|12396.4|12381.7|12377.7|348
1701338700000|2023-11-30 10:05:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|232
1701339000000|2023-11-30 10:10:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|292
1701339300000|2023-11-30 10:15:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|156
1701339600000|2023-11-30 10:20:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|122
1701339900000|2023-11-30 10:25:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|83
1701340200000|2023-11-30 10:30:00|12381.7|12377.7|12375.4|12371.4|12387.9|12383.9|12372.3|12368.3|306
1701340500000|2023-11-30 10:35:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|210
1701340800000|2023-11-30 10:40:00|12381.7|12377.7|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|387
1701341100000|2023-11-30 10:45:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|376
1701341400000|2023-11-30 10:50:00|12386.4|12382.4|12372.3|12368.3|12387.9|12383.9|12372.3|12368.3|328
1701341700000|2023-11-30 10:55:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|459
1701342000000|2023-11-30 11:00:00|12370.8|12366.8|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|229
1701342300000|2023-11-30 11:05:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|357
1701342600000|2023-11-30 11:10:00|12372.3|12368.3|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|337
1701342900000|2023-11-30 11:15:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12369.2|12365.2|207
1701343200000|2023-11-30 11:20:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|152
1701343500000|2023-11-30 11:25:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|167
1701343800000|2023-11-30 11:30:00|12377|12373|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|97
1701344100000|2023-11-30 11:35:00|12380.1|12376.1|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|139
1701344400000|2023-11-30 11:40:00|12372.3|12368.3|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|191
1701344700000|2023-11-30 11:45:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|346
1701345000000|2023-11-30 11:50:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|68
1701345300000|2023-11-30 11:55:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|177
1701345600000|2023-11-30 12:00:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|87
1701345900000|2023-11-30 12:05:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|290
1701346200000|2023-11-30 12:10:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|112
1701346500000|2023-11-30 12:15:00|12381.7|12377.7|12369.2|12365.2|12384.8|12380.8|12362.9|12358.9|496
1701346800000|2023-11-30 12:20:00|12370.8|12366.8|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|176
1701347100000|2023-11-30 12:25:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|195
1701347400000|2023-11-30 12:30:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|309
1701347700000|2023-11-30 12:35:00|12380.1|12376.1|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|174
1701348000000|2023-11-30 12:40:00|12386.4|12382.4|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|264
1701348300000|2023-11-30 12:45:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|331
1701348600000|2023-11-30 12:50:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|257
1701348900000|2023-11-30 12:55:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|333
1701349200000|2023-11-30 13:00:00|12386.4|12382.4|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|780
1701349500000|2023-11-30 13:05:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|787
1701349800000|2023-11-30 13:10:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|727
1701350100000|2023-11-30 13:15:00|12387.9|12383.9|12400.4|12396.4|12400.4|12396.4|12378.6|12374.6|2333
1701350400000|2023-11-30 13:20:00|12402|12398|12403.6|12399.6|12406.7|12402.7|12394.2|12390.2|2381
1701350700000|2023-11-30 13:25:00|12397.3|12393.3|12417.6|12413.6|12422.3|12418.3|12397.3|12393.3|1410
1701351000000|2023-11-30 13:30:00|12419.2|12415.2|12403.6|12399.6|12437.9|12433.9|12391.1|12387.1|4094
1701351300000|2023-11-30 13:35:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12391.1|12387.1|1594
1701351600000|2023-11-30 13:40:00|12403.6|12399.6|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|1465
1701351900000|2023-11-30 13:45:00|12394.2|12390.2|12394.2|12390.2|12412.9|12408.9|12391.1|12387.1|1586
1701352200000|2023-11-30 13:50:00|12391.1|12387.1|12372.3|12368.3|12391.1|12387.1|12366.1|12362.1|1907
1701352500000|2023-11-30 13:55:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12353.6|12349.6|2357
1701352800000|2023-11-30 14:00:00|12356.7|12352.7|12344.2|12340.2|12356.7|12352.7|12325.4|12321.4|3354
1701353100000|2023-11-30 14:05:00|12341.1|12337.1|12356.7|12352.7|12358.3|12354.3|12341.1|12337.1|1404
1701353400000|2023-11-30 14:10:00|12359.8|12355.8|12369.2|12365.2|12372.3|12368.3|12353.6|12349.6|1689
1701353700000|2023-11-30 14:15:00|12366.1|12362.1|12359.8|12355.8|12367.6|12363.6|12353.6|12349.6|1776
1701354000000|2023-11-30 14:20:00|12358.3|12354.3|12359.8|12355.8|12373.9|12369.9|12356.7|12352.7|1114
1701354300000|2023-11-30 14:25:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12344.2|12340.2|856
1701354600000|2023-11-30 14:30:00|12347.3|12343.3|12341.1|12337.1|12356.7|12352.7|12341.1|12337.1|1169
1701354900000|2023-11-30 14:35:00|12337.9|12333.9|12328.6|12324.6|12341.1|12337.1|12323.9|12319.9|2246
1701355200000|2023-11-30 14:40:00|12331.7|12327.7|12322.3|12318.3|12337.9|12333.9|12303.6|12299.6|2218
1701355500000|2023-11-30 14:45:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12306.7|12302.7|2520
1701355800000|2023-11-30 14:50:00|12319.2|12315.2|12328.6|12324.6|12337.9|12333.9|12319.2|12315.2|2002
1701356100000|2023-11-30 14:55:00|12331.7|12327.7|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|1554
1701356400000|2023-11-30 15:00:00|12327|12323|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|1624
1701356700000|2023-11-30 15:05:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|1760
1701357000000|2023-11-30 15:10:00|12325.4|12321.4|12331.7|12327.7|12341.1|12337.1|12325.4|12321.4|1765
1701357300000|2023-11-30 15:15:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|993
1701357600000|2023-11-30 15:20:00|12328.6|12324.6|12356.7|12352.7|12362.9|12358.9|12325.4|12321.4|1618
1701357900000|2023-11-30 15:25:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|1207
1701358200000|2023-11-30 15:30:00|12348.9|12344.9|12359.8|12355.8|12359.8|12355.8|12334.8|12330.8|1809
1701358500000|2023-11-30 15:35:00|12362.9|12358.9|12347.3|12343.3|12366.1|12362.1|12341.1|12337.1|1696
1701358800000|2023-11-30 15:40:00|12344.2|12340.2|12359.8|12355.8|12359.8|12355.8|12341.1|12337.1|1373
1701359100000|2023-11-30 15:45:00|12362.9|12358.9|12350.4|12346.4|12362.9|12358.9|12344.2|12340.2|2184
1701359400000|2023-11-30 15:50:00|12353.6|12349.6|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|1178
1701359700000|2023-11-30 15:55:00|12359.8|12355.8|12372.3|12368.3|12375.4|12371.4|12350.4|12346.4|1659
1701360000000|2023-11-30 16:00:00|12369.2|12365.2|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|1568
1701360300000|2023-11-30 16:05:00|12366.1|12362.1|12375.4|12371.4|12381.7|12377.7|12362.9|12358.9|2147
1701360600000|2023-11-30 16:10:00|12378.6|12374.6|12356.7|12352.7|12378.6|12374.6|12356.7|12352.7|1640
1701360900000|2023-11-30 16:15:00|12358.3|12354.3|12353.6|12349.6|12366.1|12362.1|12350.4|12346.4|1981
1701361200000|2023-11-30 16:20:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|824
1701361500000|2023-11-30 16:25:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|922
1701361800000|2023-11-30 16:30:00|12347.3|12343.3|12339.5|12335.5|12353.6|12349.6|12334.8|12330.8|1260
1701362100000|2023-11-30 16:35:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|872
1701362400000|2023-11-30 16:40:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|1164
1701362700000|2023-11-30 16:45:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|1011
1701363000000|2023-11-30 16:50:00|12350.4|12346.4|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|823
1701363300000|2023-11-30 16:55:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12344.2|12340.2|487
1701363600000|2023-11-30 17:00:00|12350.4|12346.4|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|787
1701363900000|2023-11-30 17:05:00|12350.4|12346.4|12341.1|12337.1|12352|12348|12341.1|12337.1|501
1701364200000|2023-11-30 17:10:00|12337.9|12333.9|12344.2|12340.2|12345.8|12341.8|12337.9|12333.9|400
1701364500000|2023-11-30 17:15:00|12341.1|12337.1|12337.9|12333.9|12342.6|12338.6|12334.8|12330.8|535
1701364800000|2023-11-30 17:20:00|12336.4|12332.4|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|307
1701365100000|2023-11-30 17:25:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|1003
1701365400000|2023-11-30 17:30:00|12344.2|12340.2|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|604
1701365700000|2023-11-30 17:35:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|459
1701366000000|2023-11-30 17:40:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|382
1701366300000|2023-11-30 17:45:00|12337.9|12333.9|12331.7|12327.7|12344.2|12340.2|12328.6|12324.6|818
1701366600000|2023-11-30 17:50:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|715
1701366900000|2023-11-30 17:55:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|1116
1701367200000|2023-11-30 18:00:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|773
1701367500000|2023-11-30 18:05:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|474
1701367800000|2023-11-30 18:10:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|595
1701368100000|2023-11-30 18:15:00|12331.7|12327.7|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|617
1701368400000|2023-11-30 18:20:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|860
1701368700000|2023-11-30 18:25:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|503
1701369000000|2023-11-30 18:30:00|12323.9|12319.9|12328.6|12324.6|12328.6|12324.6|12319.2|12315.2|542
1701369300000|2023-11-30 18:35:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|671
1701369600000|2023-11-30 18:40:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|338
1701369900000|2023-11-30 18:45:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|1033
1701370200000|2023-11-30 18:50:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|914
1701370500000|2023-11-30 18:55:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|587
1701370800000|2023-11-30 19:00:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|798
1701371100000|2023-11-30 19:05:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|434
1701371400000|2023-11-30 19:10:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|382
1701371700000|2023-11-30 19:15:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|1565
1701372000000|2023-11-30 19:20:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|264
1701372300000|2023-11-30 19:25:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|1213
1701372600000|2023-11-30 19:30:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|728
1701372900000|2023-11-30 19:35:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|1068
1701373200000|2023-11-30 19:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|442
1701373500000|2023-11-30 19:45:00|12309.8|12305.8|12297.3|12293.3|12309.8|12305.8|12297.3|12293.3|1467
1701373800000|2023-11-30 19:50:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|538
1701374100000|2023-11-30 19:55:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|2821
1701374400000|2023-11-30 20:00:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1593
1701374700000|2023-11-30 20:05:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|1369
1701375000000|2023-11-30 20:10:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12275.4|12271.4|1760
1701375300000|2023-11-30 20:15:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1901
1701375600000|2023-11-30 20:20:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|1147
1701375900000|2023-11-30 20:25:00|12262.9|12258.9|12253.6|12249.6|12269.2|12265.2|12253.6|12249.6|2495
1701376200000|2023-11-30 20:30:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|1021
1701376500000|2023-11-30 20:35:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|2221
1701376800000|2023-11-30 20:40:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12250.4|12246.4|4113
1701377100000|2023-11-30 20:45:00|12262.9|12258.9|12278.6|12274.6|12278.6|12274.6|12256.7|12252.7|4064
1701377400000|2023-11-30 20:50:00|12275.4|12271.4|12281.7|12277.7|12287.9|12283.9|12275.4|12271.4|11612
1701377700000|2023-11-30 20:55:00|12278.6|12274.6|12328.6|12324.6|12328.6|12324.6|12272.3|12268.3|18625
1701378000000|2023-11-30 21:00:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12294.2|12290.2|9851
1701378300000|2023-11-30 21:05:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|2406
1701378600000|2023-11-30 21:10:00|12317.6|12313.6|12347.3|12343.3|12350.4|12346.4|12317.6|12313.6|3946
1701378900000|2023-11-30 21:15:00|12344.2|12340.2|12322.3|12318.3|12344.2|12340.2|12322.3|12318.3|2074
1701379200000|2023-11-30 21:20:00|12319.2|12315.2|12322.3|12318.3|12328.6|12324.6|12316.1|12312.1|1455
1701379500000|2023-11-30 21:25:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|1397
1701379800000|2023-11-30 21:30:00|12322.3|12318.3|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|968
1701380100000|2023-11-30 21:35:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|405
1701380400000|2023-11-30 21:40:00|12325.4|12321.4|12337.9|12333.9|12337.9|12333.9|12319.2|12315.2|1181
1701380700000|2023-11-30 21:45:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|630
1701381000000|2023-11-30 21:50:00|12333.3|12329.3|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|757
1701381300000|2023-11-30 21:55:00|12341.1|12337.1|12339.5|12335.5|12344.2|12340.2|12334.8|12330.8|810
1701385200000|2023-11-30 23:00:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|41
1701385500000|2023-11-30 23:05:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|123
1701385800000|2023-11-30 23:10:00|12342.6|12338.6|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|52
1701386100000|2023-11-30 23:15:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|190
1701386400000|2023-11-30 23:20:00|12348.9|12344.9|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|98
1701386700000|2023-11-30 23:25:00|12355.1|12351.1|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|248
1701387000000|2023-11-30 23:30:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|312
1701387300000|2023-11-30 23:35:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|22
1701387600000|2023-11-30 23:40:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|46
1701387900000|2023-11-30 23:45:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|19
1701388200000|2023-11-30 23:50:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|255
1701388500000|2023-11-30 23:55:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|105
1701388800000|2023-12-01 00:00:00|12344.2|12340.2|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|154
1701389100000|2023-12-01 00:05:00|12348.9|12344.9|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|180
1701389400000|2023-12-01 00:10:00|12350.4|12346.4|12350.4|12346.4|12352|12348|12350.4|12346.4|110
1701389700000|2023-12-01 00:15:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|180
1701390000000|2023-12-01 00:20:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|86
1701390300000|2023-12-01 00:25:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|42
1701390600000|2023-12-01 00:30:00|12342.6|12338.6|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|285
1701390900000|2023-12-01 00:35:00|12339.5|12335.5|12331.7|12327.7|12339.5|12335.5|12331.7|12327.7|317
1701391200000|2023-12-01 00:40:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|137
1701391500000|2023-12-01 00:45:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|94
1701391800000|2023-12-01 00:50:00|12323.9|12319.9|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|162
1701392100000|2023-12-01 00:55:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|134
1701392400000|2023-12-01 01:00:00|12327|12323|12328.6|12324.6|12331.7|12327.7|12327|12323|249
1701392700000|2023-12-01 01:05:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|420
1701393000000|2023-12-01 01:10:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|388
1701393300000|2023-12-01 01:15:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|214
1701393600000|2023-12-01 01:20:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|138
1701393900000|2023-12-01 01:25:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|170
1701394200000|2023-12-01 01:30:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|196
1701394500000|2023-12-01 01:35:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|41
1701394800000|2023-12-01 01:40:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|81
1701395100000|2023-12-01 01:45:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|121
1701395400000|2023-12-01 01:50:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|158
1701395700000|2023-12-01 01:55:00|12317.6|12313.6|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|158
1701396000000|2023-12-01 02:00:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|294
1701396300000|2023-12-01 02:05:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|112
1701396600000|2023-12-01 02:10:00|12309.8|12305.8|12311.4|12307.4|12312.9|12308.9|12309.8|12305.8|68
1701396900000|2023-12-01 02:15:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|54
1701397200000|2023-12-01 02:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|66
1701397500000|2023-12-01 02:25:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|171
1701397800000|2023-12-01 02:30:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|88
1701398100000|2023-12-01 02:35:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|37
1701398400000|2023-12-01 02:40:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|69
1701398700000|2023-12-01 02:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|125
1701399000000|2023-12-01 02:50:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|243
1701399300000|2023-12-01 02:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|67
1701399600000|2023-12-01 03:00:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|69
1701399900000|2023-12-01 03:05:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|117
1701400200000|2023-12-01 03:10:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|138
1701400500000|2023-12-01 03:15:00|||||||||77
1701400800000|2023-12-01 03:20:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|306
1701401100000|2023-12-01 03:25:00|12306.7|12302.7|12312.9|12308.9|12314.5|12310.5|12306.7|12302.7|546
1701401400000|2023-12-01 03:30:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|397
1701401700000|2023-12-01 03:35:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|229
1701402000000|2023-12-01 03:40:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|330
1701402300000|2023-12-01 03:45:00|||||||||67
1701402600000|2023-12-01 03:50:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|42
1701402900000|2023-12-01 03:55:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|57
1701403200000|2023-12-01 04:00:00|||||||||35
1701403500000|2023-12-01 04:05:00|||||||||26
1701403800000|2023-12-01 04:10:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|58
1701404100000|2023-12-01 04:15:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|294
1701404400000|2023-12-01 04:20:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|125
1701404700000|2023-12-01 04:25:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|154
1701405000000|2023-12-01 04:30:00|||||||||40
1701405300000|2023-12-01 04:35:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|119
1701405600000|2023-12-01 04:40:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|77
1701405900000|2023-12-01 04:45:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|63
1701406200000|2023-12-01 04:50:00|||||||||18
1701406500000|2023-12-01 04:55:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|54
1701406800000|2023-12-01 05:00:00|||||||||65
1701407100000|2023-12-01 05:05:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|123
1701407400000|2023-12-01 05:10:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|95
1701407700000|2023-12-01 05:15:00|||||||||25
1701408000000|2023-12-01 05:20:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|68
1701408300000|2023-12-01 05:25:00|||||||||24
1701408600000|2023-12-01 05:30:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|83
1701408900000|2023-12-01 05:35:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|104
1701409200000|2023-12-01 05:40:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|147
1701409500000|2023-12-01 05:45:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|80
1701409800000|2023-12-01 05:50:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|64
1701410100000|2023-12-01 05:55:00|12328.6|12324.6|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|187
1701410400000|2023-12-01 06:00:00|12317.6|12313.6|12325.4|12321.4|12325.4|12321.4|12317.6|12313.6|99
1701410700000|2023-12-01 06:05:00|12327|12323|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|411
1701411000000|2023-12-01 06:10:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|87
1701411300000|2023-12-01 06:15:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|33
1701411600000|2023-12-01 06:20:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|35
1701411900000|2023-12-01 06:25:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|52
1701412200000|2023-12-01 06:30:00|12323.9|12319.9|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|92
1701412500000|2023-12-01 06:35:00|12328.6|12324.6|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|119
1701412800000|2023-12-01 06:40:00|12319.2|12315.2|12319.2|12315.2|12320.8|12316.8|12316.1|12312.1|34
1701413100000|2023-12-01 06:45:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|56
1701413400000|2023-12-01 06:50:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|152
1701413700000|2023-12-01 06:55:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|74
1701414000000|2023-12-01 07:00:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|123
1701414300000|2023-12-01 07:05:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|106
1701414600000|2023-12-01 07:10:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|108
1701414900000|2023-12-01 07:15:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|94
1701415200000|2023-12-01 07:20:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|121
1701415500000|2023-12-01 07:25:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|132
1701415800000|2023-12-01 07:30:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|86
1701416100000|2023-12-01 07:35:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|103
1701416400000|2023-12-01 07:40:00|12328.6|12324.6|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|214
1701416700000|2023-12-01 07:45:00|12327|12323|12309.8|12305.8|12328.6|12324.6|12309.8|12305.8|224
1701417000000|2023-12-01 07:50:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|131
1701417300000|2023-12-01 07:55:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|75
1701417600000|2023-12-01 08:00:00|12319.2|12315.2|12320.8|12316.8|12328.6|12324.6|12317.6|12313.6|319
1701417900000|2023-12-01 08:05:00|12319.2|12315.2|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|336
1701418200000|2023-12-01 08:10:00|12311.4|12307.4|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|319
1701418500000|2023-12-01 08:15:00|12309.8|12305.8|12297.3|12293.3|12316.1|12312.1|12297.3|12293.3|492
1701418800000|2023-12-01 08:20:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|369
1701419100000|2023-12-01 08:25:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12294.2|12290.2|375
1701419400000|2023-12-01 08:30:00|12295.8|12291.8|12309.8|12305.8|12309.8|12305.8|12294.2|12290.2|367
1701419700000|2023-12-01 08:35:00|12308.3|12304.3|12319.2|12315.2|12322.3|12318.3|12306.7|12302.7|305
1701420000000|2023-12-01 08:40:00|12322.3|12318.3|12309.8|12305.8|12322.3|12318.3|12306.7|12302.7|312
1701420300000|2023-12-01 08:45:00|12311.4|12307.4|12325.4|12321.4|12328.6|12324.6|12309.8|12305.8|240
1701420600000|2023-12-01 08:50:00|12322.3|12318.3|12328.6|12324.6|12337.9|12333.9|12322.3|12318.3|597
1701420900000|2023-12-01 08:55:00|12331.7|12327.7|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|477
1701421200000|2023-12-01 09:00:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|383
1701421500000|2023-12-01 09:05:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|241
1701421800000|2023-12-01 09:10:00|12333.3|12329.3|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|645
1701422100000|2023-12-01 09:15:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12331.7|12327.7|267
1701422400000|2023-12-01 09:20:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|358
1701422700000|2023-12-01 09:25:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|215
1701423000000|2023-12-01 09:30:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|175
1701423300000|2023-12-01 09:35:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|351
1701423600000|2023-12-01 09:40:00|12337.9|12333.9|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|391
1701423900000|2023-12-01 09:45:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|123
1701424200000|2023-12-01 09:50:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|365
1701424500000|2023-12-01 09:55:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|250
1701424800000|2023-12-01 10:00:00|12339.5|12335.5|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|109
1701425100000|2023-12-01 10:05:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|181
1701425400000|2023-12-01 10:10:00|12344.2|12340.2|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|148
1701425700000|2023-12-01 10:15:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|28
1701426000000|2023-12-01 10:20:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|86
1701426300000|2023-12-01 10:25:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|147
1701426600000|2023-12-01 10:30:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|59
1701426900000|2023-12-01 10:35:00|12336.4|12332.4|12328.6|12324.6|12337.9|12333.9|12328.6|12324.6|86
1701427200000|2023-12-01 10:40:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|90
1701427500000|2023-12-01 10:45:00|12328.6|12324.6|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|197
1701427800000|2023-12-01 10:50:00|12319.2|12315.2|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|329
1701428100000|2023-12-01 10:55:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|192
1701428400000|2023-12-01 11:00:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|115
1701428700000|2023-12-01 11:05:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12306.7|12302.7|294
1701429000000|2023-12-01 11:10:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|200
1701429300000|2023-12-01 11:15:00|12303.6|12299.6|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|247
1701429600000|2023-12-01 11:20:00|12311.4|12307.4|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|234
1701429900000|2023-12-01 11:25:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|313
1701430200000|2023-12-01 11:30:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|238
1701430500000|2023-12-01 11:35:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|389
1701430800000|2023-12-01 11:40:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|247
1701431100000|2023-12-01 11:45:00|12291.1|12287.1|12289.5|12285.5|12297.3|12293.3|12287.9|12283.9|627
1701431400000|2023-12-01 11:50:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|457
1701431700000|2023-12-01 11:55:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|355
1701432000000|2023-12-01 12:00:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|234
1701432300000|2023-12-01 12:05:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|680
1701432600000|2023-12-01 12:10:00|12287.9|12283.9|12300.4|12296.4|12303.6|12299.6|12287.9|12283.9|786
1701432900000|2023-12-01 12:15:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|308
1701433200000|2023-12-01 12:20:00|12292.6|12288.6|12297.3|12293.3|12300.4|12296.4|12292.6|12288.6|614
1701433500000|2023-12-01 12:25:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|104
1701433800000|2023-12-01 12:30:00|12300.4|12296.4|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|504
1701434100000|2023-12-01 12:35:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|93
1701434400000|2023-12-01 12:40:00|12297.3|12293.3|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|681
1701434700000|2023-12-01 12:45:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|608
1701435000000|2023-12-01 12:50:00|12294.2|12290.2|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|312
1701435300000|2023-12-01 12:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|192
1701435600000|2023-12-01 13:00:00|12306.7|12302.7|12322.3|12318.3|12334.8|12330.8|12306.7|12302.7|1120
1701435900000|2023-12-01 13:05:00|12319.2|12315.2|12328.6|12324.6|12331.7|12327.7|12319.2|12315.2|735
1701436200000|2023-12-01 13:10:00|12331.7|12327.7|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|798
1701436500000|2023-12-01 13:15:00|12322.3|12318.3|12337.9|12333.9|12339.5|12335.5|12319.2|12315.2|761
1701436800000|2023-12-01 13:20:00|12334.8|12330.8|12341.1|12337.1|12350.4|12346.4|12331.7|12327.7|1665
1701437100000|2023-12-01 13:25:00|12344.2|12340.2|12328.6|12324.6|12344.2|12340.2|12328.6|12324.6|897
1701437400000|2023-12-01 13:30:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12325.4|12321.4|919
1701437700000|2023-12-01 13:35:00|12341.1|12337.1|12341.1|12337.1|12350.4|12346.4|12334.8|12330.8|1185
1701438000000|2023-12-01 13:40:00|12337.9|12333.9|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|834
1701438300000|2023-12-01 13:45:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12322.3|12318.3|645
1701438600000|2023-12-01 13:50:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|795
1701438900000|2023-12-01 13:55:00|12328.6|12324.6|12322.3|12318.3|12341.1|12337.1|12319.2|12315.2|1091
1701439200000|2023-12-01 14:00:00|12319.2|12315.2|12312.9|12308.9|12328.6|12324.6|12306.7|12302.7|1280
1701439500000|2023-12-01 14:05:00|12316.1|12312.1|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|1065
1701439800000|2023-12-01 14:10:00|12312.9|12308.9|12309.8|12305.8|12322.3|12318.3|12309.8|12305.8|819
1701440100000|2023-12-01 14:15:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|1289
1701440400000|2023-12-01 14:20:00|12306.7|12302.7|12303.6|12299.6|12312.9|12308.9|12300.4|12296.4|957
1701440700000|2023-12-01 14:25:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|1225
1701441000000|2023-12-01 14:30:00|12306.7|12302.7|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|1264
1701441300000|2023-12-01 14:35:00|12298.9|12294.9|12306.7|12302.7|12306.7|12302.7|12297.3|12293.3|1424
1701441600000|2023-12-01 14:40:00|12308.3|12304.3|12312.9|12308.9|12322.3|12318.3|12303.6|12299.6|1542
1701441900000|2023-12-01 14:45:00|12309.8|12305.8|12294.2|12290.2|12309.8|12305.8|12287.9|12283.9|1088
1701442200000|2023-12-01 14:50:00|12291.1|12287.1|12300.4|12296.4|12300.4|12296.4|12281.7|12277.7|1221
1701442500000|2023-12-01 14:55:00|12297.3|12293.3|12298.9|12294.9|12303.6|12299.6|12291.1|12287.1|1058
1701442800000|2023-12-01 15:00:00|12325.4|12321.4|12366.1|12362.1|12372.3|12368.3|12322.3|12318.3|3900
1701443100000|2023-12-01 15:05:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12344.2|12340.2|3034
1701443400000|2023-12-01 15:10:00|12364.5|12360.5|12366.1|12362.1|12384.8|12380.8|12364.5|12360.5|1989
1701443700000|2023-12-01 15:15:00|12362.9|12358.9|12362.9|12358.9|12367.6|12363.6|12347.3|12343.3|1918
1701444000000|2023-12-01 15:20:00|12366.1|12362.1|12372.3|12368.3|12394.2|12390.2|12366.1|12362.1|2330
1701444300000|2023-12-01 15:25:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12362.9|12358.9|1611
1701444600000|2023-12-01 15:30:00|12373.9|12369.9|12350.4|12346.4|12375.4|12371.4|12344.2|12340.2|1594
1701444900000|2023-12-01 15:35:00|12347.3|12343.3|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|985
1701445200000|2023-12-01 15:40:00|12341.1|12337.1|12347.3|12343.3|12350.4|12346.4|12331.7|12327.7|903
1701445500000|2023-12-01 15:45:00|12350.4|12346.4|12356.7|12352.7|12366.1|12362.1|12344.2|12340.2|1104
1701445800000|2023-12-01 15:50:00|12353.6|12349.6|12366.1|12362.1|12369.2|12365.2|12347.3|12343.3|1351
1701446100000|2023-12-01 15:55:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|1694
1701446400000|2023-12-01 16:00:00|12369.2|12365.2|12387.9|12383.9|12400.4|12396.4|12334.8|12330.8|4206
1701446700000|2023-12-01 16:05:00|12384.8|12380.8|12394.2|12390.2|12397.3|12393.3|12366.1|12362.1|2275
1701447000000|2023-12-01 16:10:00|12395.8|12391.8|12409.8|12405.8|12412.9|12408.9|12391.1|12387.1|2678
1701447300000|2023-12-01 16:15:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12400.4|12396.4|3053
1701447600000|2023-12-01 16:20:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|2230
1701447900000|2023-12-01 16:25:00|12422.3|12418.3|12422.3|12418.3|12434.8|12430.8|12416.1|12412.1|2097
1701448200000|2023-12-01 16:30:00|12425.4|12421.4|12434.8|12430.8|12444.2|12440.2|12419.2|12415.2|2849
1701448500000|2023-12-01 16:35:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12412.9|12408.9|2482
1701448800000|2023-12-01 16:40:00|12425.4|12421.4|12444.2|12440.2|12444.2|12440.2|12412.9|12408.9|1551
1701449100000|2023-12-01 16:45:00|12441.1|12437.1|12453.6|12449.6|12453.6|12449.6|12437.9|12433.9|1234
1701449400000|2023-12-01 16:50:00|12456.7|12452.7|12462.9|12458.9|12469.2|12465.2|12456.7|12452.7|1761
1701449700000|2023-12-01 16:55:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12456.7|12452.7|1355
1701450000000|2023-12-01 17:00:00|12458.3|12454.3|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|1251
1701450300000|2023-12-01 17:05:00|12447.3|12443.3|12447.3|12443.3|12453.6|12449.6|12437.9|12433.9|2139
1701450600000|2023-12-01 17:10:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|813
1701450900000|2023-12-01 17:15:00|12441.1|12437.1|12428.6|12424.6|12447.3|12443.3|12425.4|12421.4|1550
1701451200000|2023-12-01 17:20:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|1058
1701451500000|2023-12-01 17:25:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|559
1701451800000|2023-12-01 17:30:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|558
1701452100000|2023-12-01 17:35:00|12431.7|12427.7|12444.2|12440.2|12447.3|12443.3|12431.7|12427.7|828
1701452400000|2023-12-01 17:40:00|12447.3|12443.3|12447.3|12443.3|12453.6|12449.6|12441.1|12437.1|1228
1701452700000|2023-12-01 17:45:00|12445.8|12441.8|12456.7|12452.7|12456.7|12452.7|12445.8|12441.8|866
1701453000000|2023-12-01 17:50:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|622
1701453300000|2023-12-01 17:55:00|12456.7|12452.7|12469.2|12465.2|12472.3|12468.3|12456.7|12452.7|935
1701453600000|2023-12-01 18:00:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|1176
1701453900000|2023-12-01 18:05:00|12481.7|12477.7|12494.2|12490.2|12494.2|12490.2|12478.6|12474.6|1618
1701454200000|2023-12-01 18:10:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12497.3|12493.3|1935
1701454500000|2023-12-01 18:15:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|2016
1701454800000|2023-12-01 18:20:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|835
1701455100000|2023-12-01 18:25:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|709
1701455400000|2023-12-01 18:30:00|12519.2|12515.2|12534.8|12530.8|12537.9|12533.9|12519.2|12515.2|1458
1701455700000|2023-12-01 18:35:00|12537.9|12533.9|12525.4|12521.4|12541.1|12537.1|12525.4|12521.4|1397
1701456000000|2023-12-01 18:40:00|12522.3|12518.3|12516.1|12512.1|12528.6|12524.6|12506.7|12502.7|891
1701456300000|2023-12-01 18:45:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|1084
1701456600000|2023-12-01 18:50:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|694
1701456900000|2023-12-01 18:55:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|1048
1701457200000|2023-12-01 19:00:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|902
1701457500000|2023-12-01 19:05:00|12516.1|12512.1|12506.7|12502.7|12519.2|12515.2|12506.7|12502.7|681
1701457800000|2023-12-01 19:10:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|549
1701458100000|2023-12-01 19:15:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|608
1701458400000|2023-12-01 19:20:00|12503.6|12499.6|12528.6|12524.6|12528.6|12524.6|12503.6|12499.6|1349
1701458700000|2023-12-01 19:25:00|12525.4|12521.4|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|711
1701459000000|2023-12-01 19:30:00|12512.9|12508.9|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|1025
1701459300000|2023-12-01 19:35:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|928
1701459600000|2023-12-01 19:40:00|12494.2|12490.2|12484.8|12480.8|12494.2|12490.2|12481.7|12477.7|1068
1701459900000|2023-12-01 19:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|1170
1701460200000|2023-12-01 19:50:00|12487.9|12483.9|12497.3|12493.3|12497.3|12493.3|12484.8|12480.8|1611
1701460500000|2023-12-01 19:55:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|1512
1701460800000|2023-12-01 20:00:00|12494.2|12490.2|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|1000
1701461100000|2023-12-01 20:05:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|875
1701461400000|2023-12-01 20:10:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|768
1701461700000|2023-12-01 20:15:00|12500.4|12496.4|12512.9|12508.9|12512.9|12508.9|12500.4|12496.4|700
1701462000000|2023-12-01 20:20:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|1229
1701462300000|2023-12-01 20:25:00|12519.2|12515.2|12522.3|12518.3|12528.6|12524.6|12516.1|12512.1|723
1701462600000|2023-12-01 20:30:00|12525.4|12521.4|12534.8|12530.8|12536.4|12532.4|12522.3|12518.3|1209
1701462900000|2023-12-01 20:35:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|1221
1701463200000|2023-12-01 20:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|529
1701463500000|2023-12-01 20:45:00|12534.8|12530.8|12522.3|12518.3|12534.8|12530.8|12522.3|12518.3|1256
1701463800000|2023-12-01 20:50:00|12519.2|12515.2|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|1167
1701464100000|2023-12-01 20:55:00|12508.3|12504.3|12519.2|12515.2|12519.2|12515.2|12500.4|12496.4|2030
1701464400000|2023-12-01 21:00:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|2595
1701464700000|2023-12-01 21:05:00|12530.1|12526.1|12534.8|12530.8|12541.1|12537.1|12530.1|12526.1|1683
1701465000000|2023-12-01 21:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|830
1701465300000|2023-12-01 21:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|505
1701465600000|2023-12-01 21:20:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|769
1701465900000|2023-12-01 21:25:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|685
1701466200000|2023-12-01 21:30:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|866
1701466500000|2023-12-01 21:35:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|955
1701466800000|2023-12-01 21:40:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|293
1701467100000|2023-12-01 21:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|543
1701467400000|2023-12-01 21:50:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|201
1701467700000|2023-12-01 21:55:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|607
1701644400000|2023-12-03 23:00:00|12541.1|12537.1|12509.8|12505.8|12552|12548|12509.8|12505.8|303
1701644700000|2023-12-03 23:05:00|12511.4|12507.4|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|198
1701645000000|2023-12-03 23:10:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|172
1701645300000|2023-12-03 23:15:00|12514.5|12510.5|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|122
1701645600000|2023-12-03 23:20:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|92
1701645900000|2023-12-03 23:25:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|125
1701646200000|2023-12-03 23:30:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|145
1701646500000|2023-12-03 23:35:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|132
1701646800000|2023-12-03 23:40:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|205
1701647100000|2023-12-03 23:45:00|12525.4|12521.4|12528.6|12524.6|12530.1|12526.1|12519.2|12515.2|162
1701647400000|2023-12-03 23:50:00|12530.1|12526.1|12525.4|12521.4|12530.1|12526.1|12525.4|12521.4|152
1701647700000|2023-12-03 23:55:00|12528.6|12524.6|12530.1|12526.1|12531.7|12527.7|12525.4|12521.4|144
1701648000000|2023-12-04 00:00:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|110
1701648300000|2023-12-04 00:05:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|231
1701648600000|2023-12-04 00:10:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12514.5|12510.5|261
1701648900000|2023-12-04 00:15:00|12512.9|12508.9|12512.9|12508.9|12514.5|12510.5|12512.9|12508.9|26
1701649200000|2023-12-04 00:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|199
1701649500000|2023-12-04 00:25:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|283
1701649800000|2023-12-04 00:30:00|12525.4|12521.4|12512.9|12508.9|12530.1|12526.1|12512.9|12508.9|514
1701650100000|2023-12-04 00:35:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|444
1701650400000|2023-12-04 00:40:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|355
1701650700000|2023-12-04 00:45:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|114
1701651000000|2023-12-04 00:50:00|12505.1|12501.1|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|190
1701651300000|2023-12-04 00:55:00|12500.4|12496.4|12502|12498|12503.6|12499.6|12500.4|12496.4|93
1701651600000|2023-12-04 01:00:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|116
1701651900000|2023-12-04 01:05:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|288
1701652200000|2023-12-04 01:10:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|65
1701652500000|2023-12-04 01:15:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|209
1701652800000|2023-12-04 01:20:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|84
1701653100000|2023-12-04 01:25:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|160
1701653400000|2023-12-04 01:30:00|12498.9|12494.9|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|100
1701653700000|2023-12-04 01:35:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|171
1701654000000|2023-12-04 01:40:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|157
1701654300000|2023-12-04 01:45:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|124
1701654600000|2023-12-04 01:50:00|12492.6|12488.6|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|123
1701654900000|2023-12-04 01:55:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|141
1701655200000|2023-12-04 02:00:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|108
1701655500000|2023-12-04 02:05:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|77
1701655800000|2023-12-04 02:10:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|141
1701656100000|2023-12-04 02:15:00|12498.9|12494.9|12497.3|12493.3|12498.9|12494.9|12494.2|12490.2|39
1701656400000|2023-12-04 02:20:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|74
1701656700000|2023-12-04 02:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|71
1701657000000|2023-12-04 02:30:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|112
1701657300000|2023-12-04 02:35:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|109
1701657600000|2023-12-04 02:40:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|81
1701657900000|2023-12-04 02:45:00|12500.4|12496.4|12498.9|12494.9|12503.6|12499.6|12497.3|12493.3|83
1701658200000|2023-12-04 02:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|24
1701658500000|2023-12-04 02:55:00|12502|12498|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|148
1701658800000|2023-12-04 03:00:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|59
1701659100000|2023-12-04 03:05:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|104
1701659400000|2023-12-04 03:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|61
1701659700000|2023-12-04 03:15:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|26
1701660000000|2023-12-04 03:20:00|12497.3|12493.3|12495.8|12491.8|12497.3|12493.3|12494.2|12490.2|34
1701660300000|2023-12-04 03:25:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|19
1701660600000|2023-12-04 03:30:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|37
1701660900000|2023-12-04 03:35:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|150
1701661200000|2023-12-04 03:40:00|||||||||2
1701661500000|2023-12-04 03:45:00|12492.6|12488.6|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|195
1701661800000|2023-12-04 03:50:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|129
1701662100000|2023-12-04 03:55:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|102
1701662400000|2023-12-04 04:00:00|12489.5|12485.5|12491.1|12487.1|12494.2|12490.2|12489.5|12485.5|116
1701662700000|2023-12-04 04:05:00|||||||||1
1701663000000|2023-12-04 04:10:00|||||||||6
1701663300000|2023-12-04 04:15:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12489.5|12485.5|65
1701663600000|2023-12-04 04:20:00|||||||||32
1701663900000|2023-12-04 04:25:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|41
1701664200000|2023-12-04 04:30:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|25
1701664500000|2023-12-04 04:35:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|134
1701664800000|2023-12-04 04:40:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|222
1701665100000|2023-12-04 04:45:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|98
1701665400000|2023-12-04 04:50:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|42
1701665700000|2023-12-04 04:55:00|12486.4|12482.4|12489.5|12485.5|12491.1|12487.1|12484.8|12480.8|63
1701666000000|2023-12-04 05:00:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|10
1701666300000|2023-12-04 05:05:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|61
1701666600000|2023-12-04 05:10:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|46
1701666900000|2023-12-04 05:15:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|46
1701667200000|2023-12-04 05:20:00|||||||||26
1701667500000|2023-12-04 05:25:00|||||||||56
1701667800000|2023-12-04 05:30:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|324
1701668100000|2023-12-04 05:35:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12498.9|12494.9|198
1701668400000|2023-12-04 05:40:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|104
1701668700000|2023-12-04 05:45:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|104
1701669000000|2023-12-04 05:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|17
1701669300000|2023-12-04 05:55:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|77
1701669600000|2023-12-04 06:00:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|74
1701669900000|2023-12-04 06:05:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|109
1701670200000|2023-12-04 06:10:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|200
1701670500000|2023-12-04 06:15:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|164
1701670800000|2023-12-04 06:20:00|12520.8|12516.8|12520.8|12516.8|12522.3|12518.3|12519.2|12515.2|94
1701671100000|2023-12-04 06:25:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|88
1701671400000|2023-12-04 06:30:00|12528.6|12524.6|12522.3|12518.3|12531.7|12527.7|12516.1|12512.1|290
1701671700000|2023-12-04 06:35:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|81
1701672000000|2023-12-04 06:40:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|82
1701672300000|2023-12-04 06:45:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|151
1701672600000|2023-12-04 06:50:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|88
1701672900000|2023-12-04 06:55:00|12511.4|12507.4|12516.1|12512.1|12516.1|12512.1|12511.4|12507.4|48
1701673200000|2023-12-04 07:00:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|178
1701673500000|2023-12-04 07:05:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|111
1701673800000|2023-12-04 07:10:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|163
1701674100000|2023-12-04 07:15:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|248
1701674400000|2023-12-04 07:20:00|12514.5|12510.5|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|102
1701674700000|2023-12-04 07:25:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|180
1701675000000|2023-12-04 07:30:00|12506.7|12502.7|12512.9|12508.9|12519.2|12515.2|12506.7|12502.7|240
1701675300000|2023-12-04 07:35:00|||||||||95
1701675600000|2023-12-04 07:40:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|72
1701675900000|2023-12-04 07:45:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|185
1701676200000|2023-12-04 07:50:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|142
1701676500000|2023-12-04 07:55:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|158
1701676800000|2023-12-04 08:00:00|12500.4|12496.4|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|525
1701677100000|2023-12-04 08:05:00|12491.1|12487.1|12481.7|12477.7|12492.6|12488.6|12478.6|12474.6|641
1701677400000|2023-12-04 08:10:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|191
1701677700000|2023-12-04 08:15:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|222
1701678000000|2023-12-04 08:20:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|332
1701678300000|2023-12-04 08:25:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|339
1701678600000|2023-12-04 08:30:00|12497.3|12493.3|12506.7|12502.7|12512.9|12508.9|12497.3|12493.3|406
1701678900000|2023-12-04 08:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|239
1701679200000|2023-12-04 08:40:00|12508.3|12504.3|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|103
1701679500000|2023-12-04 08:45:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12508.3|12504.3|251
1701679800000|2023-12-04 08:50:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|210
1701680100000|2023-12-04 08:55:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|362
1701680400000|2023-12-04 09:00:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|688
1701680700000|2023-12-04 09:05:00|12519.2|12515.2|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|122
1701681000000|2023-12-04 09:10:00|12514.5|12510.5|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|217
1701681300000|2023-12-04 09:15:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|175
1701681600000|2023-12-04 09:20:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|325
1701681900000|2023-12-04 09:25:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|320
1701682200000|2023-12-04 09:30:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|244
1701682500000|2023-12-04 09:35:00|12498.9|12494.9|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|670
1701682800000|2023-12-04 09:40:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|364
1701683100000|2023-12-04 09:45:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|150
1701683400000|2023-12-04 09:50:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|247
1701683700000|2023-12-04 09:55:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|328
1701684000000|2023-12-04 10:00:00|12484.8|12480.8|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|136
1701684300000|2023-12-04 10:05:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|220
1701684600000|2023-12-04 10:10:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|177
1701684900000|2023-12-04 10:15:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|289
1701685200000|2023-12-04 10:20:00|12502|12498|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|75
1701685500000|2023-12-04 10:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|56
1701685800000|2023-12-04 10:30:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|220
1701686100000|2023-12-04 10:35:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|234
1701686400000|2023-12-04 10:40:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|118
1701686700000|2023-12-04 10:45:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|236
1701687000000|2023-12-04 10:50:00|12495.8|12491.8|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|121
1701687300000|2023-12-04 10:55:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|119
1701687600000|2023-12-04 11:00:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|225
1701687900000|2023-12-04 11:05:00|12508.3|12504.3|12500.4|12496.4|12508.3|12504.3|12498.9|12494.9|204
1701688200000|2023-12-04 11:10:00|12498.9|12494.9|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|176
1701688500000|2023-12-04 11:15:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|85
1701688800000|2023-12-04 11:20:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|157
1701689100000|2023-12-04 11:25:00|12494.2|12490.2|12506.7|12502.7|12506.7|12502.7|12494.2|12490.2|186
1701689400000|2023-12-04 11:30:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|149
1701689700000|2023-12-04 11:35:00|12508.3|12504.3|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|172
1701690000000|2023-12-04 11:40:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|102
1701690300000|2023-12-04 11:45:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|168
1701690600000|2023-12-04 11:50:00|12505.1|12501.1|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|202
1701690900000|2023-12-04 11:55:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|166
1701691200000|2023-12-04 12:00:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|484
1701691500000|2023-12-04 12:05:00|12500.4|12496.4|12491.1|12487.1|12503.6|12499.6|12491.1|12487.1|191
1701691800000|2023-12-04 12:10:00|12492.6|12488.6|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|292
1701692100000|2023-12-04 12:15:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|154
1701692400000|2023-12-04 12:20:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|378
1701692700000|2023-12-04 12:25:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|102
1701693000000|2023-12-04 12:30:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12477|12473|533
1701693300000|2023-12-04 12:35:00|12484.8|12480.8|12489.5|12485.5|12491.1|12487.1|12484.8|12480.8|306
1701693600000|2023-12-04 12:40:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12483.3|12479.3|212
1701693900000|2023-12-04 12:45:00|12484.8|12480.8|12491.1|12487.1|12497.3|12493.3|12484.8|12480.8|311
1701694200000|2023-12-04 12:50:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|317
1701694500000|2023-12-04 12:55:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|301
1701694800000|2023-12-04 13:00:00|12487.9|12483.9|12472.3|12468.3|12491.1|12487.1|12472.3|12468.3|1136
1701695100000|2023-12-04 13:05:00|12475.4|12471.4|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|358
1701695400000|2023-12-04 13:10:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|830
1701695700000|2023-12-04 13:15:00|12478.6|12474.6|12500.4|12496.4|12503.6|12499.6|12478.6|12474.6|1007
1701696000000|2023-12-04 13:20:00|12497.3|12493.3|12491.1|12487.1|12503.6|12499.6|12484.8|12480.8|1349
1701696300000|2023-12-04 13:25:00|12494.2|12490.2|12484.8|12480.8|12497.3|12493.3|12478.6|12474.6|940
1701696600000|2023-12-04 13:30:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12481.7|12477.7|999
1701696900000|2023-12-04 13:35:00|12491.1|12487.1|12478.6|12474.6|12494.2|12490.2|12475.4|12471.4|923
1701697200000|2023-12-04 13:40:00|12475.4|12471.4|12483.3|12479.3|12491.1|12487.1|12475.4|12471.4|748
1701697500000|2023-12-04 13:45:00|12481.7|12477.7|12487.9|12483.9|12494.2|12490.2|12478.6|12474.6|794
1701697800000|2023-12-04 13:50:00|12484.8|12480.8|12497.3|12493.3|12497.3|12493.3|12478.6|12474.6|827
1701698100000|2023-12-04 13:55:00|12500.4|12496.4|12475.4|12471.4|12500.4|12496.4|12475.4|12471.4|1255
1701698400000|2023-12-04 14:00:00|12472.3|12468.3|12462.9|12458.9|12475.4|12471.4|12453.6|12449.6|2114
1701698700000|2023-12-04 14:05:00|12461.4|12457.4|12459.8|12455.8|12472.3|12468.3|12450.4|12446.4|1431
1701699000000|2023-12-04 14:10:00|12456.7|12452.7|12458.3|12454.3|12459.8|12455.8|12450.4|12446.4|1223
1701699300000|2023-12-04 14:15:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|516
1701699600000|2023-12-04 14:20:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12453.6|12449.6|921
1701699900000|2023-12-04 14:25:00|12466.1|12462.1|12456.7|12452.7|12472.3|12468.3|12456.7|12452.7|1299
1701700200000|2023-12-04 14:30:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12444.2|12440.2|1505
1701700500000|2023-12-04 14:35:00|12462.9|12458.9|12456.7|12452.7|12466.1|12462.1|12444.2|12440.2|1907
1701700800000|2023-12-04 14:40:00|12459.8|12455.8|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|758
1701701100000|2023-12-04 14:45:00|12459.8|12455.8|12456.7|12452.7|12466.1|12462.1|12456.7|12452.7|1270
1701701400000|2023-12-04 14:50:00|12459.8|12455.8|12478.6|12474.6|12481.7|12477.7|12456.7|12452.7|912
1701701700000|2023-12-04 14:55:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|1286
1701702000000|2023-12-04 15:00:00|12481.7|12477.7|12494.2|12490.2|12500.4|12496.4|12478.6|12474.6|2014
1701702300000|2023-12-04 15:05:00|12497.3|12493.3|12491.1|12487.1|12498.9|12494.9|12491.1|12487.1|946
1701702600000|2023-12-04 15:10:00|12492.6|12488.6|12494.2|12490.2|12498.9|12494.9|12491.1|12487.1|1010
1701702900000|2023-12-04 15:15:00|12497.3|12493.3|12481.7|12477.7|12506.7|12502.7|12481.7|12477.7|1602
1701703200000|2023-12-04 15:20:00|12484.8|12480.8|12469.2|12465.2|12491.1|12487.1|12469.2|12465.2|1283
1701703500000|2023-12-04 15:25:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12459.8|12455.8|1685
1701703800000|2023-12-04 15:30:00|12459.8|12455.8|12444.2|12440.2|12466.1|12462.1|12444.2|12440.2|1345
1701704100000|2023-12-04 15:35:00|12441.1|12437.1|12425.4|12421.4|12441.1|12437.1|12425.4|12421.4|1059
1701704400000|2023-12-04 15:40:00|12422.3|12418.3|12428.6|12424.6|12431.7|12427.7|12416.1|12412.1|1436
1701704700000|2023-12-04 15:45:00|12431.7|12427.7|12422.3|12418.3|12431.7|12427.7|12416.1|12412.1|915
1701705000000|2023-12-04 15:50:00|12416.1|12412.1|12428.6|12424.6|12428.6|12424.6|12412.9|12408.9|1308
1701705300000|2023-12-04 15:55:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|1146
1701705600000|2023-12-04 16:00:00|12428.6|12424.6|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|1327
1701705900000|2023-12-04 16:05:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12428.6|12424.6|1030
1701706200000|2023-12-04 16:10:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12422.3|12418.3|1170
1701706500000|2023-12-04 16:15:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|741
1701706800000|2023-12-04 16:20:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|1148
1701707100000|2023-12-04 16:25:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|549
1701707400000|2023-12-04 16:30:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|776
1701707700000|2023-12-04 16:35:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|967
1701708000000|2023-12-04 16:40:00|12431.7|12427.7|12422.3|12418.3|12437.9|12433.9|12419.2|12415.2|1155
1701708300000|2023-12-04 16:45:00|12425.4|12421.4|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|369
1701708600000|2023-12-04 16:50:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|670
1701708900000|2023-12-04 16:55:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|652
1701709200000|2023-12-04 17:00:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|576
1701709500000|2023-12-04 17:05:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12423.9|12419.9|494
1701709800000|2023-12-04 17:10:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|546
1701710100000|2023-12-04 17:15:00|12434.8|12430.8|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|1158
1701710400000|2023-12-04 17:20:00|12441.1|12437.1|12422.3|12418.3|12441.1|12437.1|12422.3|12418.3|1001
1701710700000|2023-12-04 17:25:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|590
1701711000000|2023-12-04 17:30:00|12422.3|12418.3|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|948
1701711300000|2023-12-04 17:35:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|702
1701711600000|2023-12-04 17:40:00|12419.2|12415.2|12431.7|12427.7|12434.8|12430.8|12419.2|12415.2|1004
1701711900000|2023-12-04 17:45:00|12428.6|12424.6|12434.8|12430.8|12437.9|12433.9|12428.6|12424.6|989
1701712200000|2023-12-04 17:50:00|12431.7|12427.7|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|640
1701712500000|2023-12-04 17:55:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12428.6|12424.6|971
1701712800000|2023-12-04 18:00:00|12441.1|12437.1|12428.6|12424.6|12441.1|12437.1|12427|12423|900
1701713100000|2023-12-04 18:05:00|12430.1|12426.1|12434.8|12430.8|12434.8|12430.8|12430.1|12426.1|582
1701713400000|2023-12-04 18:10:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|431
1701713700000|2023-12-04 18:15:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|327
1701714000000|2023-12-04 18:20:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|405
1701714300000|2023-12-04 18:25:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|668
1701714600000|2023-12-04 18:30:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|703
1701714900000|2023-12-04 18:35:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|897
1701715200000|2023-12-04 18:40:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|515
1701715500000|2023-12-04 18:45:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|826
1701715800000|2023-12-04 18:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|195
1701716100000|2023-12-04 18:55:00|12423.9|12419.9|12431.7|12427.7|12431.7|12427.7|12423.9|12419.9|362
1701716400000|2023-12-04 19:00:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|844
1701716700000|2023-12-04 19:05:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|1127
1701717000000|2023-12-04 19:10:00|12436.4|12432.4|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|312
1701717300000|2023-12-04 19:15:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|352
1701717600000|2023-12-04 19:20:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|525
1701717900000|2023-12-04 19:25:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|464
1701718200000|2023-12-04 19:30:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|281
1701718500000|2023-12-04 19:35:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|513
1701718800000|2023-12-04 19:40:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|315
1701719100000|2023-12-04 19:45:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|533
1701719400000|2023-12-04 19:50:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|431
1701719700000|2023-12-04 19:55:00|12444.2|12440.2|12453.6|12449.6|12456.7|12452.7|12441.1|12437.1|2590
1701720000000|2023-12-04 20:00:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12444.2|12440.2|1027
1701720300000|2023-12-04 20:05:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|710
1701720600000|2023-12-04 20:10:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|1162
1701720900000|2023-12-04 20:15:00|12459.8|12455.8|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|720
1701721200000|2023-12-04 20:20:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|661
1701721500000|2023-12-04 20:25:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|732
1701721800000|2023-12-04 20:30:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|755
1701722100000|2023-12-04 20:35:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|751
1701722400000|2023-12-04 20:40:00|12462.9|12458.9|12469.2|12465.2|12472.3|12468.3|12459.8|12455.8|1105
1701722700000|2023-12-04 20:45:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|656
1701723000000|2023-12-04 20:50:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|788
1701723300000|2023-12-04 20:55:00|12475.4|12471.4|12466.1|12462.1|12475.4|12471.4|12459.8|12455.8|3559
1701723600000|2023-12-04 21:00:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|2821
1701723900000|2023-12-04 21:05:00|12480.1|12476.1|12487.9|12483.9|12489.5|12485.5|12478.6|12474.6|888
1701724200000|2023-12-04 21:10:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|530
1701724500000|2023-12-04 21:15:00|12487.9|12483.9|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|740
1701724800000|2023-12-04 21:20:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|425
1701725100000|2023-12-04 21:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|734
1701725400000|2023-12-04 21:30:00|12497.3|12493.3|12500.4|12496.4|12502|12498|12497.3|12493.3|775
1701725700000|2023-12-04 21:35:00|12498.9|12494.9|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|412
1701726000000|2023-12-04 21:40:00|12502|12498|12494.2|12490.2|12502|12498|12494.2|12490.2|557
1701726300000|2023-12-04 21:45:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|365
1701726600000|2023-12-04 21:50:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|260
1701726900000|2023-12-04 21:55:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|396
1701730800000|2023-12-04 23:00:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|8
1701731100000|2023-12-04 23:05:00|||||||||1
1701731400000|2023-12-04 23:10:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|18
1701731700000|2023-12-04 23:15:00|||||||||5
1701732000000|2023-12-04 23:20:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|24
1701732300000|2023-12-04 23:25:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|8
1701732600000|2023-12-04 23:30:00|12497.3|12493.3|12497.3|12493.3|12498.9|12494.9|12494.2|12490.2|41
1701732900000|2023-12-04 23:35:00|12500.4|12496.4|12498.9|12494.9|12500.4|12496.4|12498.9|12494.9|13
1701733200000|2023-12-04 23:40:00|12497.3|12493.3|12498.9|12494.9|12500.4|12496.4|12497.3|12493.3|12
1701733500000|2023-12-04 23:45:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|18
1701733800000|2023-12-04 23:50:00|12502|12498|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|38
1701734100000|2023-12-04 23:55:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|130
1701734400000|2023-12-05 00:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|63
1701734700000|2023-12-05 00:05:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|51
1701735000000|2023-12-05 00:10:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|103
1701735300000|2023-12-05 00:15:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|58
1701735600000|2023-12-05 00:20:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|72
1701735900000|2023-12-05 00:25:00|12502|12498|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|107
1701736200000|2023-12-05 00:30:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|56
1701736500000|2023-12-05 00:35:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|94
1701736800000|2023-12-05 00:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|71
1701737100000|2023-12-05 00:45:00|12511.4|12507.4|12509.8|12505.8|12511.4|12507.4|12509.8|12505.8|28
1701737400000|2023-12-05 00:50:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|45
1701737700000|2023-12-05 00:55:00|||||||||11
1701738000000|2023-12-05 01:00:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|89
1701738300000|2023-12-05 01:05:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|110
1701738600000|2023-12-05 01:10:00|12506.7|12502.7|12508.3|12504.3|12512.9|12508.9|12506.7|12502.7|87
1701738900000|2023-12-05 01:15:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|26
1701739200000|2023-12-05 01:20:00|12502|12498|12497.3|12493.3|12502|12498|12497.3|12493.3|98
1701739500000|2023-12-05 01:25:00|12495.8|12491.8|12495.8|12491.8|12497.3|12493.3|12494.2|12490.2|34
1701739800000|2023-12-05 01:30:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|94
1701740100000|2023-12-05 01:35:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|51
1701740400000|2023-12-05 01:40:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12498.9|12494.9|80
1701740700000|2023-12-05 01:45:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|69
1701741000000|2023-12-05 01:50:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|66
1701741300000|2023-12-05 01:55:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|71
1701741600000|2023-12-05 02:00:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|78
1701741900000|2023-12-05 02:05:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|88
1701742200000|2023-12-05 02:10:00|||||||||7
1701742500000|2023-12-05 02:15:00|||||||||26
1701742800000|2023-12-05 02:20:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|20
1701743100000|2023-12-05 02:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|106
1701743400000|2023-12-05 02:30:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|46
1701743700000|2023-12-05 02:35:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|32
1701744000000|2023-12-05 02:40:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12495.8|12491.8|18
1701744300000|2023-12-05 02:45:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|38
1701744600000|2023-12-05 02:50:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|44
1701744900000|2023-12-05 02:55:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|44
1701745200000|2023-12-05 03:00:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|43
1701745500000|2023-12-05 03:05:00|12491.1|12487.1|12491.1|12487.1|12492.6|12488.6|12491.1|12487.1|33
1701745800000|2023-12-05 03:10:00|||||||||26
1701746100000|2023-12-05 03:15:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|71
1701746400000|2023-12-05 03:20:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|110
1701746700000|2023-12-05 03:25:00|||||||||35
1701747000000|2023-12-05 03:30:00|12497.3|12493.3|12503.6|12499.6|12505.1|12501.1|12497.3|12493.3|300
1701747300000|2023-12-05 03:35:00|12505.1|12501.1|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|57
1701747600000|2023-12-05 03:40:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12505.1|12501.1|41
1701747900000|2023-12-05 03:45:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|89
1701748200000|2023-12-05 03:50:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12511.4|12507.4|60
1701748500000|2023-12-05 03:55:00|12519.2|12515.2|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|324
1701748800000|2023-12-05 04:00:00|12531.7|12527.7|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|225
1701749100000|2023-12-05 04:05:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|119
1701749400000|2023-12-05 04:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|124
1701749700000|2023-12-05 04:15:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|368
1701750000000|2023-12-05 04:20:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|124
1701750300000|2023-12-05 04:25:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|86
1701750600000|2023-12-05 04:30:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|189
1701750900000|2023-12-05 04:35:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12533.3|12529.3|179
1701751200000|2023-12-05 04:40:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|82
1701751500000|2023-12-05 04:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|67
1701751800000|2023-12-05 04:50:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12533.3|12529.3|45
1701752100000|2023-12-05 04:55:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|38
1701752400000|2023-12-05 05:00:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|22
1701752700000|2023-12-05 05:05:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|40
1701753000000|2023-12-05 05:10:00|||||||||17
1701753300000|2023-12-05 05:15:00|||||||||46
1701753600000|2023-12-05 05:20:00|12531.7|12527.7|12531.7|12527.7|12533.3|12529.3|12528.6|12524.6|117
1701753900000|2023-12-05 05:25:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|80
1701754200000|2023-12-05 05:30:00|12530.1|12526.1|12528.6|12524.6|12530.1|12526.1|12528.6|12524.6|53
1701754500000|2023-12-05 05:35:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|183
1701754800000|2023-12-05 05:40:00|12530.1|12526.1|12528.6|12524.6|12530.1|12526.1|12528.6|12524.6|13
1701755100000|2023-12-05 05:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|82
1701755400000|2023-12-05 05:50:00|||||||||14
1701755700000|2023-12-05 05:55:00|||||||||80
1701756000000|2023-12-05 06:00:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|317
1701756300000|2023-12-05 06:05:00|12539.5|12535.5|12541.1|12537.1|12542.6|12538.6|12537.9|12533.9|242
1701756600000|2023-12-05 06:10:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|286
1701756900000|2023-12-05 06:15:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|57
1701757200000|2023-12-05 06:20:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12539.5|12535.5|205
1701757500000|2023-12-05 06:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|90
1701757800000|2023-12-05 06:30:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|155
1701758100000|2023-12-05 06:35:00|12536.4|12532.4|12534.8|12530.8|12536.4|12532.4|12533.3|12529.3|70
1701758400000|2023-12-05 06:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|40
1701758700000|2023-12-05 06:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|144
1701759000000|2023-12-05 06:50:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|44
1701759300000|2023-12-05 06:55:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|186
1701759600000|2023-12-05 07:00:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|211
1701759900000|2023-12-05 07:05:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|189
1701760200000|2023-12-05 07:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|320
1701760500000|2023-12-05 07:15:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|132
1701760800000|2023-12-05 07:20:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|186
1701761100000|2023-12-05 07:25:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|159
1701761400000|2023-12-05 07:30:00|12536.4|12532.4|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|142
1701761700000|2023-12-05 07:35:00|12528.6|12524.6|12525.4|12521.4|12530.1|12526.1|12525.4|12521.4|88
1701762000000|2023-12-05 07:40:00|12527|12523|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|243
1701762300000|2023-12-05 07:45:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|245
1701762600000|2023-12-05 07:50:00|12522.3|12518.3|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|130
1701762900000|2023-12-05 07:55:00|12533.3|12529.3|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|216
1701763200000|2023-12-05 08:00:00|12531.7|12527.7|12541.1|12537.1|12547.3|12543.3|12531.7|12527.7|495
1701763500000|2023-12-05 08:05:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|330
1701763800000|2023-12-05 08:10:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|206
1701764100000|2023-12-05 08:15:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12528.6|12524.6|489
1701764400000|2023-12-05 08:20:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|508
1701764700000|2023-12-05 08:25:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|401
1701765000000|2023-12-05 08:30:00|12537.9|12533.9|12537.9|12533.9|12542.6|12538.6|12534.8|12530.8|176
1701765300000|2023-12-05 08:35:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|175
1701765600000|2023-12-05 08:40:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|258
1701765900000|2023-12-05 08:45:00|12528.6|12524.6|12519.2|12515.2|12528.6|12524.6|12512.9|12508.9|467
1701766200000|2023-12-05 08:50:00|12517.6|12513.6|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|400
1701766500000|2023-12-05 08:55:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12508.3|12504.3|617
1701766800000|2023-12-05 09:00:00|12511.4|12507.4|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|232
1701767100000|2023-12-05 09:05:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|376
1701767400000|2023-12-05 09:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|372
1701767700000|2023-12-05 09:15:00|12523.9|12519.9|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|297
1701768000000|2023-12-05 09:20:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|231
1701768300000|2023-12-05 09:25:00|12523.9|12519.9|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|215
1701768600000|2023-12-05 09:30:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|306
1701768900000|2023-12-05 09:35:00|12528.6|12524.6|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|207
1701769200000|2023-12-05 09:40:00|12519.2|12515.2|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|163
1701769500000|2023-12-05 09:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|141
1701769800000|2023-12-05 09:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|127
1701770100000|2023-12-05 09:55:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|111
1701770400000|2023-12-05 10:00:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|117
1701770700000|2023-12-05 10:05:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|379
1701771000000|2023-12-05 10:10:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|321
1701771300000|2023-12-05 10:15:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|189
1701771600000|2023-12-05 10:20:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|310
1701771900000|2023-12-05 10:25:00|12511.4|12507.4|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|272
1701772200000|2023-12-05 10:30:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|253
1701772500000|2023-12-05 10:35:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|152
1701772800000|2023-12-05 10:40:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|113
1701773100000|2023-12-05 10:45:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|206
1701773400000|2023-12-05 10:50:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|82
1701773700000|2023-12-05 10:55:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|125
1701774000000|2023-12-05 11:00:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|196
1701774300000|2023-12-05 11:05:00|12516.1|12512.1|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|145
1701774600000|2023-12-05 11:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|257
1701774900000|2023-12-05 11:15:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|92
1701775200000|2023-12-05 11:20:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|94
1701775500000|2023-12-05 11:25:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|71
1701775800000|2023-12-05 11:30:00|12527|12523|12525.4|12521.4|12527|12523|12522.3|12518.3|136
1701776100000|2023-12-05 11:35:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|76
1701776400000|2023-12-05 11:40:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|107
1701776700000|2023-12-05 11:45:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|199
1701777000000|2023-12-05 11:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|151
1701777300000|2023-12-05 11:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|169
1701777600000|2023-12-05 12:00:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|125
1701777900000|2023-12-05 12:05:00|12544.2|12540.2|12541.1|12537.1|12545.8|12541.8|12537.9|12533.9|291
1701778200000|2023-12-05 12:10:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|299
1701778500000|2023-12-05 12:15:00|12536.4|12532.4|12537.9|12533.9|12539.5|12535.5|12534.8|12530.8|82
1701778800000|2023-12-05 12:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|162
1701779100000|2023-12-05 12:25:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|217
1701779400000|2023-12-05 12:30:00|12544.2|12540.2|12550.4|12546.4|12556.7|12552.7|12541.1|12537.1|945
1701779700000|2023-12-05 12:35:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|160
1701780000000|2023-12-05 12:40:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|299
1701780300000|2023-12-05 12:45:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|356
1701780600000|2023-12-05 12:50:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|664
1701780900000|2023-12-05 12:55:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|452
1701781200000|2023-12-05 13:00:00|12550.4|12546.4|12553.6|12549.6|12562.9|12558.9|12547.3|12543.3|891
1701781500000|2023-12-05 13:05:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|409
1701781800000|2023-12-05 13:10:00|12550.4|12546.4|12562.9|12558.9|12569.2|12565.2|12550.4|12546.4|1008
1701782100000|2023-12-05 13:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|1008
1701782400000|2023-12-05 13:20:00|12564.5|12560.5|12587.9|12583.9|12587.9|12583.9|12559.8|12555.8|1595
1701782700000|2023-12-05 13:25:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|1212
1701783000000|2023-12-05 13:30:00|12581.7|12577.7|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|717
1701783300000|2023-12-05 13:35:00|12591.1|12587.1|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|948
1701783600000|2023-12-05 13:40:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|879
1701783900000|2023-12-05 13:45:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|793
1701784200000|2023-12-05 13:50:00|12600.4|12596.4|12616.1|12612.1|12616.1|12612.1|12591.1|12587.1|1386
1701784500000|2023-12-05 13:55:00|12614.5|12610.5|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|957
1701784800000|2023-12-05 14:00:00|12619.2|12615.2|12609.8|12605.8|12625.4|12621.4|12609.8|12605.8|1349
1701785100000|2023-12-05 14:05:00|12606.7|12602.7|12625.4|12621.4|12625.4|12621.4|12603.6|12599.6|2307
1701785400000|2023-12-05 14:10:00|12622.3|12618.3|12619.2|12615.2|12628.6|12624.6|12612.9|12608.9|1282
1701785700000|2023-12-05 14:15:00|12616.1|12612.1|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|890
1701786000000|2023-12-05 14:20:00|12622.3|12618.3|12609.8|12605.8|12622.3|12618.3|12600.4|12596.4|1438
1701786300000|2023-12-05 14:25:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|1565
1701786600000|2023-12-05 14:30:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|1461
1701786900000|2023-12-05 14:35:00|12616.1|12612.1|12628.6|12624.6|12631.7|12627.7|12616.1|12612.1|1611
1701787200000|2023-12-05 14:40:00|12631.7|12627.7|12622.3|12618.3|12637.9|12633.9|12622.3|12618.3|1306
1701787500000|2023-12-05 14:45:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12602|12598|2325
1701787800000|2023-12-05 14:50:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12606.7|12602.7|1086
1701788100000|2023-12-05 14:55:00|12619.2|12615.2|12625.4|12621.4|12631.7|12627.7|12616.1|12612.1|1645
1701788400000|2023-12-05 15:00:00|12634.8|12630.8|12659.8|12655.8|12703.6|12699.6|12631.7|12627.7|4426
1701788700000|2023-12-05 15:05:00|12656.7|12652.7|12650.4|12646.4|12659.8|12655.8|12637.9|12633.9|3159
1701789000000|2023-12-05 15:10:00|12653.6|12649.6|12662.9|12658.9|12681.7|12677.7|12650.4|12646.4|3053
1701789300000|2023-12-05 15:15:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12650.4|12646.4|2069
1701789600000|2023-12-05 15:20:00|12666.1|12662.1|12681.7|12677.7|12681.7|12677.7|12666.1|12662.1|2489
1701789900000|2023-12-05 15:25:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|1278
1701790200000|2023-12-05 15:30:00|12678.6|12674.6|12659.8|12655.8|12678.6|12674.6|12653.6|12649.6|2054
1701790500000|2023-12-05 15:35:00|12656.7|12652.7|12647.3|12643.3|12669.2|12665.2|12647.3|12643.3|2013
1701790800000|2023-12-05 15:40:00|12644.2|12640.2|12656.7|12652.7|12662.9|12658.9|12641.1|12637.1|1606
1701791100000|2023-12-05 15:45:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12653.6|12649.6|1421
1701791400000|2023-12-05 15:50:00|12662.9|12658.9|12684.8|12680.8|12686.4|12682.4|12659.8|12655.8|2233
1701791700000|2023-12-05 15:55:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|1973
1701792000000|2023-12-05 16:00:00|12700.4|12696.4|12719.2|12715.2|12719.2|12715.2|12700.4|12696.4|1491
1701792300000|2023-12-05 16:05:00|12722.3|12718.3|12719.2|12715.2|12731.7|12727.7|12716.1|12712.1|1953
1701792600000|2023-12-05 16:10:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|2235
1701792900000|2023-12-05 16:15:00|12725.4|12721.4|12703.6|12699.6|12728.6|12724.6|12700.4|12696.4|1900
1701793200000|2023-12-05 16:20:00|12700.4|12696.4|12716.1|12712.1|12717.6|12713.6|12700.4|12696.4|1484
1701793500000|2023-12-05 16:25:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|1617
1701793800000|2023-12-05 16:30:00|12725.4|12721.4|12706.7|12702.7|12725.4|12721.4|12703.6|12699.6|1401
1701794100000|2023-12-05 16:35:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|1726
1701794400000|2023-12-05 16:40:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|937
1701794700000|2023-12-05 16:45:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|1486
1701795000000|2023-12-05 16:50:00|12700.4|12696.4|12691.1|12687.1|12706.7|12702.7|12687.9|12683.9|1227
1701795300000|2023-12-05 16:55:00|12687.9|12683.9|12703.6|12699.6|12706.7|12702.7|12687.9|12683.9|1180
1701795600000|2023-12-05 17:00:00|12706.7|12702.7|12691.1|12687.1|12712.9|12708.9|12687.9|12683.9|2122
1701795900000|2023-12-05 17:05:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|861
1701796200000|2023-12-05 17:10:00|12697.3|12693.3|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|1051
1701796500000|2023-12-05 17:15:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|1657
1701796800000|2023-12-05 17:20:00|12712.9|12708.9|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|1758
1701797100000|2023-12-05 17:25:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|1441
1701797400000|2023-12-05 17:30:00|12716.1|12712.1|12703.6|12699.6|12716.1|12712.1|12697.3|12693.3|1135
1701797700000|2023-12-05 17:35:00|12700.4|12696.4|12706.7|12702.7|12712.9|12708.9|12700.4|12696.4|1016
1701798000000|2023-12-05 17:40:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|746
1701798300000|2023-12-05 17:45:00|12697.3|12693.3|12687.9|12683.9|12700.4|12696.4|12687.9|12683.9|588
1701798600000|2023-12-05 17:50:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|989
1701798900000|2023-12-05 17:55:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|807
1701799200000|2023-12-05 18:00:00|12695.8|12691.8|12684.8|12680.8|12695.8|12691.8|12684.8|12680.8|600
1701799500000|2023-12-05 18:05:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|1118
1701799800000|2023-12-05 18:10:00|12691.1|12687.1|12675.4|12671.4|12691.1|12687.1|12675.4|12671.4|670
1701800100000|2023-12-05 18:15:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|1149
1701800400000|2023-12-05 18:20:00|12684.8|12680.8|12697.3|12693.3|12697.3|12693.3|12681.7|12677.7|767
1701800700000|2023-12-05 18:25:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|518
1701801000000|2023-12-05 18:30:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|693
1701801300000|2023-12-05 18:35:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|810
1701801600000|2023-12-05 18:40:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|527
1701801900000|2023-12-05 18:45:00|12678.6|12674.6|12694.2|12690.2|12694.2|12690.2|12678.6|12674.6|697
1701802200000|2023-12-05 18:50:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|667
1701802500000|2023-12-05 18:55:00|12689.5|12685.5|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|834
1701802800000|2023-12-05 19:00:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|740
1701803100000|2023-12-05 19:05:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|387
1701803400000|2023-12-05 19:10:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|698
1701803700000|2023-12-05 19:15:00|12709.8|12705.8|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|524
1701804000000|2023-12-05 19:20:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|435
1701804300000|2023-12-05 19:25:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|837
1701804600000|2023-12-05 19:30:00|12705.1|12701.1|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|536
1701804900000|2023-12-05 19:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|542
1701805200000|2023-12-05 19:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|825
1701805500000|2023-12-05 19:45:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1515
1701805800000|2023-12-05 19:50:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|1956
1701806100000|2023-12-05 19:55:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|3695
1701806400000|2023-12-05 20:00:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|1086
1701806700000|2023-12-05 20:05:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|2533
1701807000000|2023-12-05 20:10:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|490
1701807300000|2023-12-05 20:15:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|509
1701807600000|2023-12-05 20:20:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|521
1701807900000|2023-12-05 20:25:00|12728.6|12724.6|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|706
1701808200000|2023-12-05 20:30:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|907
1701808500000|2023-12-05 20:35:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|952
1701808800000|2023-12-05 20:40:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|1689
1701809100000|2023-12-05 20:45:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12712.9|12708.9|1510
1701809400000|2023-12-05 20:50:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|748
1701809700000|2023-12-05 20:55:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12719.2|12715.2|5043
1701810000000|2023-12-05 21:00:00|12728.6|12724.6|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|2456
1701810300000|2023-12-05 21:05:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|1136
1701810600000|2023-12-05 21:10:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|980
1701810900000|2023-12-05 21:15:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|1096
1701811200000|2023-12-05 21:20:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|609
1701811500000|2023-12-05 21:25:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|551
1701811800000|2023-12-05 21:30:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|392
1701812100000|2023-12-05 21:35:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|281
1701812400000|2023-12-05 21:40:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|1304
1701812700000|2023-12-05 21:45:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|83
1701813000000|2023-12-05 21:50:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|266
1701813300000|2023-12-05 21:55:00|12739.5|12735.5|12741.1|12737.1|12744.2|12740.2|12739.5|12735.5|587
1701817200000|2023-12-05 23:00:00|12737.9|12733.9|12728.6|12724.6|12741.1|12737.1|12728.6|12724.6|94
1701817500000|2023-12-05 23:05:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|50
1701817800000|2023-12-05 23:10:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|175
1701818100000|2023-12-05 23:15:00|||||||||1
1701818400000|2023-12-05 23:20:00|||||||||30
1701818700000|2023-12-05 23:25:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|38
1701819000000|2023-12-05 23:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|38
1701819300000|2023-12-05 23:35:00|||||||||16
1701819600000|2023-12-05 23:40:00|||||||||73
1701819900000|2023-12-05 23:45:00|||||||||59
1701820200000|2023-12-05 23:50:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|144
1701820500000|2023-12-05 23:55:00|12734.8|12730.8|12734.8|12730.8|12736.4|12732.4|12731.7|12727.7|171
1701820800000|2023-12-06 00:00:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|306
1701821100000|2023-12-06 00:05:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|149
1701821400000|2023-12-06 00:10:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|121
1701821700000|2023-12-06 00:15:00|12737.9|12733.9|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|227
1701822000000|2023-12-06 00:20:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|174
1701822300000|2023-12-06 00:25:00|12739.5|12735.5|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|60
1701822600000|2023-12-06 00:30:00|12736.4|12732.4|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|114
1701822900000|2023-12-06 00:35:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12728.6|12724.6|96
1701823200000|2023-12-06 00:40:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|175
1701823500000|2023-12-06 00:45:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|188
1701823800000|2023-12-06 00:50:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|155
1701824100000|2023-12-06 00:55:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|68
1701824400000|2023-12-06 01:00:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|280
1701824700000|2023-12-06 01:05:00|12723.9|12719.9|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|77
1701825000000|2023-12-06 01:10:00|12727|12723|12722.3|12718.3|12728.6|12724.6|12720.8|12716.8|53
1701825300000|2023-12-06 01:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|115
1701825600000|2023-12-06 01:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|72
1701825900000|2023-12-06 01:25:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|116
1701826200000|2023-12-06 01:30:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|63
1701826500000|2023-12-06 01:35:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|239
1701826800000|2023-12-06 01:40:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|96
1701827100000|2023-12-06 01:45:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|65
1701827400000|2023-12-06 01:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|64
1701827700000|2023-12-06 01:55:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|84
1701828000000|2023-12-06 02:00:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|84
1701828300000|2023-12-06 02:05:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|87
1701828600000|2023-12-06 02:10:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|78
1701828900000|2023-12-06 02:15:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|382
1701829200000|2023-12-06 02:20:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|100
1701829500000|2023-12-06 02:25:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|61
1701829800000|2023-12-06 02:30:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|163
1701830100000|2023-12-06 02:35:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|267
1701830400000|2023-12-06 02:40:00|12706.7|12702.7|12705.1|12701.1|12706.7|12702.7|12703.6|12699.6|86
1701830700000|2023-12-06 02:45:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|43
1701831000000|2023-12-06 02:50:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|67
1701831300000|2023-12-06 02:55:00|12708.3|12704.3|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|220
1701831600000|2023-12-06 03:00:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|106
1701831900000|2023-12-06 03:05:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|134
1701832200000|2023-12-06 03:10:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|111
1701832500000|2023-12-06 03:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|188
1701832800000|2023-12-06 03:20:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|43
1701833100000|2023-12-06 03:25:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|26
1701833400000|2023-12-06 03:30:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|127
1701833700000|2023-12-06 03:35:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|58
1701834000000|2023-12-06 03:40:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|119
1701834300000|2023-12-06 03:45:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|85
1701834600000|2023-12-06 03:50:00|12727|12723|12719.2|12715.2|12727|12723|12716.1|12712.1|199
1701834900000|2023-12-06 03:55:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|65
1701835200000|2023-12-06 04:00:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|120
1701835500000|2023-12-06 04:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|74
1701835800000|2023-12-06 04:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|129
1701836100000|2023-12-06 04:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|81
1701836400000|2023-12-06 04:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12714.5|12710.5|147
1701836700000|2023-12-06 04:25:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|144
1701837000000|2023-12-06 04:30:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|208
1701837300000|2023-12-06 04:35:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|108
1701837600000|2023-12-06 04:40:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|168
1701837900000|2023-12-06 04:45:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|250
1701838200000|2023-12-06 04:50:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|228
1701838500000|2023-12-06 04:55:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|160
1701838800000|2023-12-06 05:00:00|12705.1|12701.1|12702|12698|12706.7|12702.7|12700.4|12696.4|121
1701839100000|2023-12-06 05:05:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|106
1701839400000|2023-12-06 05:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|139
1701839700000|2023-12-06 05:15:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|162
1701840000000|2023-12-06 05:20:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|337
1701840300000|2023-12-06 05:25:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|147
1701840600000|2023-12-06 05:30:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12698.9|12694.9|86
1701840900000|2023-12-06 05:35:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|59
1701841200000|2023-12-06 05:40:00|||||||||10
1701841500000|2023-12-06 05:45:00|12705.1|12701.1|12703.6|12699.6|12705.1|12701.1|12703.6|12699.6|29
1701841800000|2023-12-06 05:50:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|80
1701842100000|2023-12-06 05:55:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|52
1701842400000|2023-12-06 06:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|120
1701842700000|2023-12-06 06:05:00|12705.1|12701.1|12703.6|12699.6|12705.1|12701.1|12703.6|12699.6|22
1701843000000|2023-12-06 06:10:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|45
1701843300000|2023-12-06 06:15:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|44
1701843600000|2023-12-06 06:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|30
1701843900000|2023-12-06 06:25:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|39
1701844200000|2023-12-06 06:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|39
1701844500000|2023-12-06 06:35:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|36
1701844800000|2023-12-06 06:40:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|32
1701845100000|2023-12-06 06:45:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|79
1701845400000|2023-12-06 06:50:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12702|12698|68
1701845700000|2023-12-06 06:55:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|55
1701846000000|2023-12-06 07:00:00|12702|12698|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|502
1701846300000|2023-12-06 07:05:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|177
1701846600000|2023-12-06 07:10:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|55
1701846900000|2023-12-06 07:15:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|126
1701847200000|2023-12-06 07:20:00|12708.3|12704.3|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|92
1701847500000|2023-12-06 07:25:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|104
1701847800000|2023-12-06 07:30:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|135
1701848100000|2023-12-06 07:35:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|171
1701848400000|2023-12-06 07:40:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|72
1701848700000|2023-12-06 07:45:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12709.8|12705.8|67
1701849000000|2023-12-06 07:50:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|97
1701849300000|2023-12-06 07:55:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|127
1701849600000|2023-12-06 08:00:00|12728.6|12724.6|12725.4|12721.4|12741.1|12737.1|12725.4|12721.4|408
1701849900000|2023-12-06 08:05:00|12723.9|12719.9|12716.1|12712.1|12728.6|12724.6|12712.9|12708.9|381
1701850200000|2023-12-06 08:10:00|12717.6|12713.6|12728.6|12724.6|12731.7|12727.7|12717.6|12713.6|539
1701850500000|2023-12-06 08:15:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|344
1701850800000|2023-12-06 08:20:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|235
1701851100000|2023-12-06 08:25:00|12725.4|12721.4|12734.8|12730.8|12741.1|12737.1|12725.4|12721.4|340
1701851400000|2023-12-06 08:30:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12719.2|12715.2|192
1701851700000|2023-12-06 08:35:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|201
1701852000000|2023-12-06 08:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|132
1701852300000|2023-12-06 08:45:00|12719.2|12715.2|12725.4|12721.4|12734.8|12730.8|12719.2|12715.2|244
1701852600000|2023-12-06 08:50:00|12727|12723|12731.7|12727.7|12731.7|12727.7|12719.2|12715.2|280
1701852900000|2023-12-06 08:55:00|12730.1|12726.1|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|214
1701853200000|2023-12-06 09:00:00|12734.8|12730.8|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|420
1701853500000|2023-12-06 09:05:00|12747.3|12743.3|12759.8|12755.8|12769.2|12765.2|12747.3|12743.3|1024
1701853800000|2023-12-06 09:10:00|12756.7|12752.7|12741.1|12737.1|12759.8|12755.8|12741.1|12737.1|427
1701854100000|2023-12-06 09:15:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|557
1701854400000|2023-12-06 09:20:00|12739.5|12735.5|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|271
1701854700000|2023-12-06 09:25:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|608
1701855000000|2023-12-06 09:30:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|364
1701855300000|2023-12-06 09:35:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|372
1701855600000|2023-12-06 09:40:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12712.9|12708.9|333
1701855900000|2023-12-06 09:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|58
1701856200000|2023-12-06 09:50:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|273
1701856500000|2023-12-06 09:55:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|285
1701856800000|2023-12-06 10:00:00|12716.1|12712.1|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|256
1701857100000|2023-12-06 10:05:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|251
1701857400000|2023-12-06 10:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|198
1701857700000|2023-12-06 10:15:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|163
1701858000000|2023-12-06 10:20:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|481
1701858300000|2023-12-06 10:25:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|246
1701858600000|2023-12-06 10:30:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|494
1701858900000|2023-12-06 10:35:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|171
1701859200000|2023-12-06 10:40:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|154
1701859500000|2023-12-06 10:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12702|12698|85
1701859800000|2023-12-06 10:50:00|12702|12698|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|201
1701860100000|2023-12-06 10:55:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|197
1701860400000|2023-12-06 11:00:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|175
1701860700000|2023-12-06 11:05:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|359
1701861000000|2023-12-06 11:10:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|96
1701861300000|2023-12-06 11:15:00|12695.8|12691.8|12684.8|12680.8|12695.8|12691.8|12684.8|12680.8|548
1701861600000|2023-12-06 11:20:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|234
1701861900000|2023-12-06 11:25:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|206
1701862200000|2023-12-06 11:30:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|306
1701862500000|2023-12-06 11:35:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12686.4|12682.4|82
1701862800000|2023-12-06 11:40:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|157
1701863100000|2023-12-06 11:45:00|12692.6|12688.6|12697.3|12693.3|12697.3|12693.3|12692.6|12688.6|380
1701863400000|2023-12-06 11:50:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12698.9|12694.9|362
1701863700000|2023-12-06 11:55:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|470
1701864000000|2023-12-06 12:00:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|153
1701864300000|2023-12-06 12:05:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|172
1701864600000|2023-12-06 12:10:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|300
1701864900000|2023-12-06 12:15:00|12702|12698|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|203
1701865200000|2023-12-06 12:20:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|290
1701865500000|2023-12-06 12:25:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|266
1701865800000|2023-12-06 12:30:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|378
1701866100000|2023-12-06 12:35:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|146
1701866400000|2023-12-06 12:40:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|151
1701866700000|2023-12-06 12:45:00|12703.6|12699.6|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|368
1701867000000|2023-12-06 12:50:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|662
1701867300000|2023-12-06 12:55:00|12722.3|12718.3|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|373
1701867600000|2023-12-06 13:00:00|12719.2|12715.2|12706.7|12702.7|12719.2|12715.2|12706.7|12702.7|1090
1701867900000|2023-12-06 13:05:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|1107
1701868200000|2023-12-06 13:10:00|12716.1|12712.1|12717.6|12713.6|12719.2|12715.2|12706.7|12702.7|1156
1701868500000|2023-12-06 13:15:00|12733.3|12729.3|12722.3|12718.3|12737.9|12733.9|12709.8|12705.8|2400
1701868800000|2023-12-06 13:20:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1526
1701869100000|2023-12-06 13:25:00|12728.6|12724.6|12741.1|12737.1|12744.2|12740.2|12722.3|12718.3|1339
1701869400000|2023-12-06 13:30:00|12744.2|12740.2|12766.1|12762.1|12766.1|12762.1|12737.9|12733.9|2367
1701869700000|2023-12-06 13:35:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12747.3|12743.3|1927
1701870000000|2023-12-06 13:40:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|1394
1701870300000|2023-12-06 13:45:00|12762.9|12758.9|12775.4|12771.4|12778.6|12774.6|12762.9|12758.9|1290
1701870600000|2023-12-06 13:50:00|12778.6|12774.6|12784.8|12780.8|12791.1|12787.1|12775.4|12771.4|1332
1701870900000|2023-12-06 13:55:00|12783.3|12779.3|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|1479
1701871200000|2023-12-06 14:00:00|12797.3|12793.3|12803.6|12799.6|12812.9|12808.9|12794.2|12790.2|1258
1701871500000|2023-12-06 14:05:00|12800.4|12796.4|12800.4|12796.4|12812.9|12808.9|12797.3|12793.3|1430
1701871800000|2023-12-06 14:10:00|12797.3|12793.3|12781.7|12777.7|12797.3|12793.3|12778.6|12774.6|2412
1701872100000|2023-12-06 14:15:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|1100
1701872400000|2023-12-06 14:20:00|12775.4|12771.4|12797.3|12793.3|12800.4|12796.4|12775.4|12771.4|1497
1701872700000|2023-12-06 14:25:00|12800.4|12796.4|12797.3|12793.3|12809.8|12805.8|12794.2|12790.2|1627
1701873000000|2023-12-06 14:30:00|12794.2|12790.2|12784.8|12780.8|12806.7|12802.7|12781.7|12777.7|1822
1701873300000|2023-12-06 14:35:00|12781.7|12777.7|12778.6|12774.6|12794.2|12790.2|12772.3|12768.3|1339
1701873600000|2023-12-06 14:40:00|12781.7|12777.7|12787.9|12783.9|12794.2|12790.2|12772.3|12768.3|1629
1701873900000|2023-12-06 14:45:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12772.3|12768.3|1742
1701874200000|2023-12-06 14:50:00|12784.8|12780.8|12787.9|12783.9|12800.4|12796.4|12781.7|12777.7|1443
1701874500000|2023-12-06 14:55:00|12791.1|12787.1|12792.6|12788.6|12800.4|12796.4|12787.9|12783.9|931
1701874800000|2023-12-06 15:00:00|12794.2|12790.2|12775.4|12771.4|12794.2|12790.2|12772.3|12768.3|1554
1701875100000|2023-12-06 15:05:00|12777|12773|12791.1|12787.1|12797.3|12793.3|12775.4|12771.4|2234
1701875400000|2023-12-06 15:10:00|12794.2|12790.2|12803.6|12799.6|12809.8|12805.8|12791.1|12787.1|1751
1701875700000|2023-12-06 15:15:00|12806.7|12802.7|12825.4|12821.4|12828.6|12824.6|12806.7|12802.7|1797
1701876000000|2023-12-06 15:20:00|12822.3|12818.3|12844.2|12840.2|12844.2|12840.2|12822.3|12818.3|1873
1701876300000|2023-12-06 15:25:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12834.8|12830.8|1527
1701876600000|2023-12-06 15:30:00|12853.6|12849.6|12859.8|12855.8|12866.1|12862.1|12853.6|12849.6|1849
1701876900000|2023-12-06 15:35:00|12862.9|12858.9|12881.7|12877.7|12884.8|12880.8|12859.8|12855.8|2176
1701877200000|2023-12-06 15:40:00|12878.6|12874.6|12869.2|12865.2|12884.8|12880.8|12869.2|12865.2|2015
1701877500000|2023-12-06 15:45:00|12872.3|12868.3|12884.8|12880.8|12897.3|12893.3|12872.3|12868.3|1658
1701877800000|2023-12-06 15:50:00|12881.7|12877.7|12866.1|12862.1|12884.8|12880.8|12862.9|12858.9|1691
1701878100000|2023-12-06 15:55:00|12862.9|12858.9|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|1888
1701878400000|2023-12-06 16:00:00|12866.1|12862.1|12881.7|12877.7|12884.8|12880.8|12859.8|12855.8|2399
1701878700000|2023-12-06 16:05:00|12880.1|12876.1|12869.2|12865.2|12880.1|12876.1|12869.2|12865.2|2012
1701879000000|2023-12-06 16:10:00|12866.1|12862.1|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|1602
1701879300000|2023-12-06 16:15:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|1428
1701879600000|2023-12-06 16:20:00|12866.1|12862.1|12850.4|12846.4|12866.1|12862.1|12847.3|12843.3|1379
1701879900000|2023-12-06 16:25:00|12852|12848|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|777
1701880200000|2023-12-06 16:30:00|12844.2|12840.2|12859.8|12855.8|12859.8|12855.8|12844.2|12840.2|1629
1701880500000|2023-12-06 16:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|1388
1701880800000|2023-12-06 16:40:00|12866.1|12862.1|12872.3|12868.3|12872.3|12868.3|12862.9|12858.9|1350
1701881100000|2023-12-06 16:45:00|12869.2|12865.2|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|988
1701881400000|2023-12-06 16:50:00|12884.8|12880.8|12894.2|12890.2|12897.3|12893.3|12884.8|12880.8|1006
1701881700000|2023-12-06 16:55:00|12897.3|12893.3|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|1230
1701882000000|2023-12-06 17:00:00|12905.1|12901.1|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|1371
1701882300000|2023-12-06 17:05:00|12903.6|12899.6|12912.9|12908.9|12919.2|12915.2|12903.6|12899.6|1324
1701882600000|2023-12-06 17:10:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|949
1701882900000|2023-12-06 17:15:00|12912.9|12908.9|12922.3|12918.3|12925.4|12921.4|12909.8|12905.8|678
1701883200000|2023-12-06 17:20:00|12919.2|12915.2|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|796
1701883500000|2023-12-06 17:25:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|1190
1701883800000|2023-12-06 17:30:00|12912.9|12908.9|12912.9|12908.9|12922.3|12918.3|12909.8|12905.8|957
1701884100000|2023-12-06 17:35:00|12909.8|12905.8|12919.2|12915.2|12922.3|12918.3|12906.7|12902.7|1064
1701884400000|2023-12-06 17:40:00|12922.3|12918.3|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|839
1701884700000|2023-12-06 17:45:00|12916.1|12912.1|12909.8|12905.8|12925.4|12921.4|12909.8|12905.8|771
1701885000000|2023-12-06 17:50:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12909.8|12905.8|1045
1701885300000|2023-12-06 17:55:00|12916.1|12912.1|12903.6|12899.6|12919.2|12915.2|12903.6|12899.6|829
1701885600000|2023-12-06 18:00:00|12900.4|12896.4|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|540
1701885900000|2023-12-06 18:05:00|12906.7|12902.7|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|402
1701886200000|2023-12-06 18:10:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|779
1701886500000|2023-12-06 18:15:00|12916.1|12912.1|12909.8|12905.8|12919.2|12915.2|12906.7|12902.7|556
1701886800000|2023-12-06 18:20:00|12908.3|12904.3|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|522
1701887100000|2023-12-06 18:25:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|390
1701887400000|2023-12-06 18:30:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|338
1701887700000|2023-12-06 18:35:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|394
1701888000000|2023-12-06 18:40:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|598
1701888300000|2023-12-06 18:45:00|12903.6|12899.6|12916.1|12912.1|12916.1|12912.1|12903.6|12899.6|689
1701888600000|2023-12-06 18:50:00|12919.2|12915.2|12909.8|12905.8|12919.2|12915.2|12909.8|12905.8|397
1701888900000|2023-12-06 18:55:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|1059
1701889200000|2023-12-06 19:00:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|143
1701889500000|2023-12-06 19:05:00|12908.3|12904.3|12909.8|12905.8|12916.1|12912.1|12906.7|12902.7|738
1701889800000|2023-12-06 19:10:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|597
1701890100000|2023-12-06 19:15:00|12909.8|12905.8|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|662
1701890400000|2023-12-06 19:20:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|1374
1701890700000|2023-12-06 19:25:00|12903.6|12899.6|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|577
1701891000000|2023-12-06 19:30:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|848
1701891300000|2023-12-06 19:35:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|613
1701891600000|2023-12-06 19:40:00|12909.8|12905.8|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|610
1701891900000|2023-12-06 19:45:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|542
1701892200000|2023-12-06 19:50:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|483
1701892500000|2023-12-06 19:55:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|1423
1701892800000|2023-12-06 20:00:00|12897.3|12893.3|12884.8|12880.8|12897.3|12893.3|12881.7|12877.7|1717
1701893100000|2023-12-06 20:05:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|868
1701893400000|2023-12-06 20:10:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|634
1701893700000|2023-12-06 20:15:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|750
1701894000000|2023-12-06 20:20:00|12884.8|12880.8|12897.3|12893.3|12897.3|12893.3|12884.8|12880.8|502
1701894300000|2023-12-06 20:25:00|12894.2|12890.2|12897.3|12893.3|12898.9|12894.9|12894.2|12890.2|995
1701894600000|2023-12-06 20:30:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12887.9|12883.9|1324
1701894900000|2023-12-06 20:35:00|12887.9|12883.9|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|632
1701895200000|2023-12-06 20:40:00|12895.8|12891.8|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|692
1701895500000|2023-12-06 20:45:00|12898.9|12894.9|12891.1|12887.1|12900.4|12896.4|12887.9|12883.9|1618
1701895800000|2023-12-06 20:50:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12878.6|12874.6|1265
1701896100000|2023-12-06 20:55:00|12887.9|12883.9|12903.6|12899.6|12903.6|12899.6|12884.8|12880.8|3122
1701896400000|2023-12-06 21:00:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12894.2|12890.2|3060
1701896700000|2023-12-06 21:05:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|1134
1701897000000|2023-12-06 21:10:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|754
1701897300000|2023-12-06 21:15:00|12906.7|12902.7|12897.3|12893.3|12909.8|12905.8|12894.2|12890.2|714
1701897600000|2023-12-06 21:20:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|378
1701897900000|2023-12-06 21:25:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|1124
1701898200000|2023-12-06 21:30:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|1073
1701898500000|2023-12-06 21:35:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|244
1701898800000|2023-12-06 21:40:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|386
1701899100000|2023-12-06 21:45:00|12912.9|12908.9|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|414
1701899400000|2023-12-06 21:50:00|12912.9|12908.9|12922.3|12918.3|12922.3|12918.3|12912.9|12908.9|386
1701899700000|2023-12-06 21:55:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|558
1701903600000|2023-12-06 23:00:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12919.2|12915.2|121
1701903900000|2023-12-06 23:05:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|119
1701904200000|2023-12-06 23:10:00|12919.2|12915.2|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|156
1701904500000|2023-12-06 23:15:00|12925.4|12921.4|12925.4|12921.4|12930.1|12926.1|12922.3|12918.3|293
1701904800000|2023-12-06 23:20:00|12923.9|12919.9|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|72
1701905100000|2023-12-06 23:25:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|72
1701905400000|2023-12-06 23:30:00|12923.9|12919.9|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|91
1701905700000|2023-12-06 23:35:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|59
1701906000000|2023-12-06 23:40:00|12925.4|12921.4|12919.2|12915.2|12925.4|12921.4|12919.2|12915.2|34
1701906300000|2023-12-06 23:45:00|12922.3|12918.3|12909.8|12905.8|12922.3|12918.3|12909.8|12905.8|86
1701906600000|2023-12-06 23:50:00|12908.3|12904.3|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|52
1701906900000|2023-12-06 23:55:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|90
1701907200000|2023-12-07 00:00:00|12906.7|12902.7|12897.3|12893.3|12909.8|12905.8|12897.3|12893.3|284
1701907500000|2023-12-07 00:05:00|12891.1|12887.1|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|199
1701907800000|2023-12-07 00:10:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|457
1701908100000|2023-12-07 00:15:00|12878.6|12874.6|12880.1|12876.1|12884.8|12880.8|12878.6|12874.6|227
1701908400000|2023-12-07 00:20:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|180
1701908700000|2023-12-07 00:25:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|103
1701909000000|2023-12-07 00:30:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|72
1701909300000|2023-12-07 00:35:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|67
1701909600000|2023-12-07 00:40:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|162
1701909900000|2023-12-07 00:45:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|170
1701910200000|2023-12-07 00:50:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|139
1701910500000|2023-12-07 00:55:00|12870.8|12866.8|12866.1|12862.1|12870.8|12866.8|12862.9|12858.9|138
1701910800000|2023-12-07 01:00:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|217
1701911100000|2023-12-07 01:05:00|12859.8|12855.8|12869.2|12865.2|12872.3|12868.3|12859.8|12855.8|168
1701911400000|2023-12-07 01:10:00|12870.8|12866.8|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|190
1701911700000|2023-12-07 01:15:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|221
1701912000000|2023-12-07 01:20:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|89
1701912300000|2023-12-07 01:25:00|12867.6|12863.6|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|130
1701912600000|2023-12-07 01:30:00|12870.8|12866.8|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|136
1701912900000|2023-12-07 01:35:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|109
1701913200000|2023-12-07 01:40:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|98
1701913500000|2023-12-07 01:45:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|189
1701913800000|2023-12-07 01:50:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|265
1701914100000|2023-12-07 01:55:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|146
1701914400000|2023-12-07 02:00:00|12867.6|12863.6|12875.4|12871.4|12875.4|12871.4|12867.6|12863.6|131
1701914700000|2023-12-07 02:05:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|28
1701915000000|2023-12-07 02:10:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|95
1701915300000|2023-12-07 02:15:00|12877|12873|12881.7|12877.7|12881.7|12877.7|12877|12873|47
1701915600000|2023-12-07 02:20:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|135
1701915900000|2023-12-07 02:25:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|294
1701916200000|2023-12-07 02:30:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|18
1701916500000|2023-12-07 02:35:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|103
1701916800000|2023-12-07 02:40:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|163
1701917100000|2023-12-07 02:45:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|159
1701917400000|2023-12-07 02:50:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|123
1701917700000|2023-12-07 02:55:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|150
1701918000000|2023-12-07 03:00:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|295
1701918300000|2023-12-07 03:05:00|12892.6|12888.6|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|137
1701918600000|2023-12-07 03:10:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|121
1701918900000|2023-12-07 03:15:00|12895.8|12891.8|12897.3|12893.3|12897.3|12893.3|12895.8|12891.8|71
1701919200000|2023-12-07 03:20:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|48
1701919500000|2023-12-07 03:25:00|||||||||86
1701919800000|2023-12-07 03:30:00|||||||||58
1701920100000|2023-12-07 03:35:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12878.6|12874.6|290
1701920400000|2023-12-07 03:40:00|12878.6|12874.6|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|188
1701920700000|2023-12-07 03:45:00|12875.4|12871.4|12861.4|12857.4|12875.4|12871.4|12856.7|12852.7|665
1701921000000|2023-12-07 03:50:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|205
1701921300000|2023-12-07 03:55:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|185
1701921600000|2023-12-07 04:00:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|261
1701921900000|2023-12-07 04:05:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|221
1701922200000|2023-12-07 04:10:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|50
1701922500000|2023-12-07 04:15:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|134
1701922800000|2023-12-07 04:20:00|12841.1|12837.1|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|153
1701923100000|2023-12-07 04:25:00|12839.5|12835.5|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|164
1701923400000|2023-12-07 04:30:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|273
1701923700000|2023-12-07 04:35:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12830.1|12826.1|323
1701924000000|2023-12-07 04:40:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|149
1701924300000|2023-12-07 04:45:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|88
1701924600000|2023-12-07 04:50:00|12831.7|12827.7|12825.4|12821.4|12834.8|12830.8|12825.4|12821.4|223
1701924900000|2023-12-07 04:55:00|12827|12823|12828.6|12824.6|12831.7|12827.7|12827|12823|109
1701925200000|2023-12-07 05:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|124
1701925500000|2023-12-07 05:05:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|153
1701925800000|2023-12-07 05:10:00|12816.1|12812.1|12794.2|12790.2|12816.1|12812.1|12791.1|12787.1|645
1701926100000|2023-12-07 05:15:00|12792.6|12788.6|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|464
1701926400000|2023-12-07 05:20:00|12792.6|12788.6|12787.9|12783.9|12794.2|12790.2|12781.7|12777.7|228
1701926700000|2023-12-07 05:25:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|342
1701927000000|2023-12-07 05:30:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|339
1701927300000|2023-12-07 05:35:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|222
1701927600000|2023-12-07 05:40:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|238
1701927900000|2023-12-07 05:45:00|12803.6|12799.6|12800.4|12796.4|12805.1|12801.1|12797.3|12793.3|123
1701928200000|2023-12-07 05:50:00|12798.9|12794.9|12794.2|12790.2|12798.9|12794.9|12794.2|12790.2|158
1701928500000|2023-12-07 05:55:00|12797.3|12793.3|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|334
1701928800000|2023-12-07 06:00:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|368
1701929100000|2023-12-07 06:05:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|167
1701929400000|2023-12-07 06:10:00|12800.4|12796.4|12800.4|12796.4|12802|12798|12797.3|12793.3|220
1701929700000|2023-12-07 06:15:00|12802|12798|12800.4|12796.4|12802|12798|12800.4|12796.4|39
1701930000000|2023-12-07 06:20:00|12802|12798|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|57
1701930300000|2023-12-07 06:25:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|135
1701930600000|2023-12-07 06:30:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|138
1701930900000|2023-12-07 06:35:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|62
1701931200000|2023-12-07 06:40:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|40
1701931500000|2023-12-07 06:45:00|12808.3|12804.3|12791.1|12787.1|12809.8|12805.8|12791.1|12787.1|275
1701931800000|2023-12-07 06:50:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|181
1701932100000|2023-12-07 06:55:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12775.4|12771.4|401
1701932400000|2023-12-07 07:00:00|12784.8|12780.8|12797.3|12793.3|12797.3|12793.3|12784.8|12780.8|264
1701932700000|2023-12-07 07:05:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12795.8|12791.8|116
1701933000000|2023-12-07 07:10:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|128
1701933300000|2023-12-07 07:15:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|293
1701933600000|2023-12-07 07:20:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|203
1701933900000|2023-12-07 07:25:00|12798.9|12794.9|12794.2|12790.2|12798.9|12794.9|12794.2|12790.2|135
1701934200000|2023-12-07 07:30:00|12797.3|12793.3|12797.3|12793.3|12798.9|12794.9|12791.1|12787.1|139
1701934500000|2023-12-07 07:35:00|12794.2|12790.2|12781.7|12777.7|12797.3|12793.3|12781.7|12777.7|284
1701934800000|2023-12-07 07:40:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|283
1701935100000|2023-12-07 07:45:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|312
1701935400000|2023-12-07 07:50:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|207
1701935700000|2023-12-07 07:55:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|175
1701936000000|2023-12-07 08:00:00|12797.3|12793.3|12803.6|12799.6|12809.8|12805.8|12797.3|12793.3|620
1701936300000|2023-12-07 08:05:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12800.4|12796.4|389
1701936600000|2023-12-07 08:10:00|12805.1|12801.1|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|540
1701936900000|2023-12-07 08:15:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|408
1701937200000|2023-12-07 08:20:00|12811.4|12807.4|12809.8|12805.8|12816.1|12812.1|12803.6|12799.6|413
1701937500000|2023-12-07 08:25:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12809.8|12805.8|529
1701937800000|2023-12-07 08:30:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|355
1701938100000|2023-12-07 08:35:00|12817.6|12813.6|12828.6|12824.6|12834.8|12830.8|12816.1|12812.1|424
1701938400000|2023-12-07 08:40:00|12831.7|12827.7|12841.1|12837.1|12841.1|12837.1|12831.7|12827.7|389
1701938700000|2023-12-07 08:45:00|12837.9|12833.9|12825.4|12821.4|12841.1|12837.1|12825.4|12821.4|331
1701939000000|2023-12-07 08:50:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|313
1701939300000|2023-12-07 08:55:00|12819.2|12815.2|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|267
1701939600000|2023-12-07 09:00:00|12808.3|12804.3|12819.2|12815.2|12819.2|12815.2|12806.7|12802.7|268
1701939900000|2023-12-07 09:05:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|247
1701940200000|2023-12-07 09:10:00|12814.5|12810.5|12828.6|12824.6|12828.6|12824.6|12814.5|12810.5|425
1701940500000|2023-12-07 09:15:00|12825.4|12821.4|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|453
1701940800000|2023-12-07 09:20:00|12830.1|12826.1|12837.9|12833.9|12837.9|12833.9|12828.6|12824.6|255
1701941100000|2023-12-07 09:25:00|12834.8|12830.8|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|342
1701941400000|2023-12-07 09:30:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|321
1701941700000|2023-12-07 09:35:00|12834.8|12830.8|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|212
1701942000000|2023-12-07 09:40:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|156
1701942300000|2023-12-07 09:45:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12831.7|12827.7|464
1701942600000|2023-12-07 09:50:00|12837.9|12833.9|12841.1|12837.1|12850.4|12846.4|12834.8|12830.8|567
1701942900000|2023-12-07 09:55:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12841.1|12837.1|245
1701943200000|2023-12-07 10:00:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|283
1701943500000|2023-12-07 10:05:00|12847.3|12843.3|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|271
1701943800000|2023-12-07 10:10:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|151
1701944100000|2023-12-07 10:15:00|12847.3|12843.3|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|282
1701944400000|2023-12-07 10:20:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|196
1701944700000|2023-12-07 10:25:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|190
1701945000000|2023-12-07 10:30:00|12842.6|12838.6|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|305
1701945300000|2023-12-07 10:35:00|12844.2|12840.2|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|162
1701945600000|2023-12-07 10:40:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|110
1701945900000|2023-12-07 10:45:00|12847.3|12843.3|12859.8|12855.8|12859.8|12855.8|12847.3|12843.3|228
1701946200000|2023-12-07 10:50:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|125
1701946500000|2023-12-07 10:55:00|12859.8|12855.8|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|389
1701946800000|2023-12-07 11:00:00|12867.6|12863.6|12853.6|12849.6|12869.2|12865.2|12853.6|12849.6|192
1701947100000|2023-12-07 11:05:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|290
1701947400000|2023-12-07 11:10:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|136
1701947700000|2023-12-07 11:15:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|87
1701948000000|2023-12-07 11:20:00|12834.8|12830.8|12828.6|12824.6|12837.9|12833.9|12825.4|12821.4|352
1701948300000|2023-12-07 11:25:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|193
1701948600000|2023-12-07 11:30:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12825.4|12821.4|306
1701948900000|2023-12-07 11:35:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|122
1701949200000|2023-12-07 11:40:00|12836.4|12832.4|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|319
1701949500000|2023-12-07 11:45:00|12837.9|12833.9|12825.4|12821.4|12837.9|12833.9|12822.3|12818.3|370
1701949800000|2023-12-07 11:50:00|12828.6|12824.6|12822.3|12818.3|12830.1|12826.1|12819.2|12815.2|621
1701950100000|2023-12-07 11:55:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|295
1701950400000|2023-12-07 12:00:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|297
1701950700000|2023-12-07 12:05:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|248
1701951000000|2023-12-07 12:10:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|210
1701951300000|2023-12-07 12:15:00|12822.3|12818.3|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|237
1701951600000|2023-12-07 12:20:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|431
1701951900000|2023-12-07 12:25:00|12820.8|12816.8|12834.8|12830.8|12837.9|12833.9|12819.2|12815.2|323
1701952200000|2023-12-07 12:30:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|462
1701952500000|2023-12-07 12:35:00|12834.8|12830.8|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|230
1701952800000|2023-12-07 12:40:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|454
1701953100000|2023-12-07 12:45:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|200
1701953400000|2023-12-07 12:50:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|174
1701953700000|2023-12-07 12:55:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|540
1701954000000|2023-12-07 13:00:00|12816.1|12812.1|12819.2|12815.2|12825.4|12821.4|12812.9|12808.9|989
1701954300000|2023-12-07 13:05:00|12816.1|12812.1|12819.2|12815.2|12828.6|12824.6|12814.5|12810.5|752
1701954600000|2023-12-07 13:10:00|12822.3|12818.3|12797.3|12793.3|12822.3|12818.3|12797.3|12793.3|1329
1701954900000|2023-12-07 13:15:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|1228
1701955200000|2023-12-07 13:20:00|12794.2|12790.2|12819.2|12815.2|12822.3|12818.3|12794.2|12790.2|1352
1701955500000|2023-12-07 13:25:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|1080
1701955800000|2023-12-07 13:30:00|12822.3|12818.3|12784.8|12780.8|12822.3|12818.3|12781.7|12777.7|2398
1701956100000|2023-12-07 13:35:00|12783.3|12779.3|12800.4|12796.4|12803.6|12799.6|12781.7|12777.7|1119
1701956400000|2023-12-07 13:40:00|12803.6|12799.6|12811.4|12807.4|12819.2|12815.2|12800.4|12796.4|2213
1701956700000|2023-12-07 13:45:00|12812.9|12808.9|12816.1|12812.1|12828.6|12824.6|12806.7|12802.7|2168
1701957000000|2023-12-07 13:50:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|1748
1701957300000|2023-12-07 13:55:00|12809.8|12805.8|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|3506
1701957600000|2023-12-07 14:00:00|12812.9|12808.9|12822.3|12818.3|12825.4|12821.4|12809.8|12805.8|1380
1701957900000|2023-12-07 14:05:00|12825.4|12821.4|12831.7|12827.7|12834.8|12830.8|12823.9|12819.9|1478
1701958200000|2023-12-07 14:10:00|12828.6|12824.6|12819.2|12815.2|12834.8|12830.8|12819.2|12815.2|1314
1701958500000|2023-12-07 14:15:00|12816.1|12812.1|12812.9|12808.9|12825.4|12821.4|12800.4|12796.4|1188
1701958800000|2023-12-07 14:20:00|12809.8|12805.8|12803.6|12799.6|12816.1|12812.1|12802|12798|874
1701959100000|2023-12-07 14:25:00|12800.4|12796.4|12803.6|12799.6|12809.8|12805.8|12794.2|12790.2|909
1701959400000|2023-12-07 14:30:00|12806.7|12802.7|12825.4|12821.4|12828.6|12824.6|12803.6|12799.6|1496
1701959700000|2023-12-07 14:35:00|12822.3|12818.3|12831.7|12827.7|12837.9|12833.9|12819.2|12815.2|1807
1701960000000|2023-12-07 14:40:00|12834.8|12830.8|12819.2|12815.2|12834.8|12830.8|12812.9|12808.9|1317
1701960300000|2023-12-07 14:45:00|12822.3|12818.3|12844.2|12840.2|12844.2|12840.2|12816.1|12812.1|1327
1701960600000|2023-12-07 14:50:00|12841.1|12837.1|12825.4|12821.4|12841.1|12837.1|12822.3|12818.3|1016
1701960900000|2023-12-07 14:55:00|12822.3|12818.3|12819.2|12815.2|12834.8|12830.8|12816.1|12812.1|1343
1701961200000|2023-12-07 15:00:00|12816.1|12812.1|12825.4|12821.4|12828.6|12824.6|12816.1|12812.1|1248
1701961500000|2023-12-07 15:05:00|12822.3|12818.3|12797.3|12793.3|12825.4|12821.4|12797.3|12793.3|1785
1701961800000|2023-12-07 15:10:00|12794.2|12790.2|12806.7|12802.7|12812.9|12808.9|12787.9|12783.9|1508
1701962100000|2023-12-07 15:15:00|12803.6|12799.6|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|1411
1701962400000|2023-12-07 15:20:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12800.4|12796.4|1245
1701962700000|2023-12-07 15:25:00|12817.6|12813.6|12809.8|12805.8|12817.6|12813.6|12800.4|12796.4|1705
1701963000000|2023-12-07 15:30:00|12806.7|12802.7|12806.7|12802.7|12816.1|12812.1|12803.6|12799.6|1138
1701963300000|2023-12-07 15:35:00|12803.6|12799.6|12819.2|12815.2|12825.4|12821.4|12803.6|12799.6|844
1701963600000|2023-12-07 15:40:00|12816.1|12812.1|12803.6|12799.6|12819.2|12815.2|12800.4|12796.4|1340
1701963900000|2023-12-07 15:45:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12794.2|12790.2|1153
1701964200000|2023-12-07 15:50:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12803.6|12799.6|788
1701964500000|2023-12-07 15:55:00|12812.9|12808.9|12822.3|12818.3|12828.6|12824.6|12812.9|12808.9|1109
1701964800000|2023-12-07 16:00:00|12827|12823|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|1189
1701965100000|2023-12-07 16:05:00|12828.6|12824.6|12837.9|12833.9|12842.6|12838.6|12825.4|12821.4|1056
1701965400000|2023-12-07 16:10:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|724
1701965700000|2023-12-07 16:15:00|12841.1|12837.1|12825.4|12821.4|12841.1|12837.1|12825.4|12821.4|881
1701966000000|2023-12-07 16:20:00|12828.6|12824.6|12847.3|12843.3|12847.3|12843.3|12825.4|12821.4|1019
1701966300000|2023-12-07 16:25:00|12850.4|12846.4|12856.7|12852.7|12859.8|12855.8|12847.3|12843.3|1080
1701966600000|2023-12-07 16:30:00|12853.6|12849.6|12869.2|12865.2|12872.3|12868.3|12853.6|12849.6|1258
1701966900000|2023-12-07 16:35:00|12866.1|12862.1|12859.8|12855.8|12869.2|12865.2|12853.6|12849.6|1026
1701967200000|2023-12-07 16:40:00|12856.7|12852.7|12872.3|12868.3|12872.3|12868.3|12856.7|12852.7|738
1701967500000|2023-12-07 16:45:00|12870.8|12866.8|12875.4|12871.4|12884.8|12880.8|12869.2|12865.2|922
1701967800000|2023-12-07 16:50:00|12872.3|12868.3|12866.1|12862.1|12875.4|12871.4|12862.9|12858.9|703
1701968100000|2023-12-07 16:55:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|532
1701968400000|2023-12-07 17:00:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|358
1701968700000|2023-12-07 17:05:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12853.6|12849.6|550
1701969000000|2023-12-07 17:10:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|492
1701969300000|2023-12-07 17:15:00|12856.7|12852.7|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|286
1701969600000|2023-12-07 17:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|294
1701969900000|2023-12-07 17:25:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|508
1701970200000|2023-12-07 17:30:00|12869.2|12865.2|12872.3|12868.3|12878.6|12874.6|12866.1|12862.1|964
1701970500000|2023-12-07 17:35:00|12875.4|12871.4|12887.9|12883.9|12891.1|12887.1|12869.2|12865.2|661
1701970800000|2023-12-07 17:40:00|12891.1|12887.1|12897.3|12893.3|12903.6|12899.6|12887.9|12883.9|973
1701971100000|2023-12-07 17:45:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12894.2|12890.2|1346
1701971400000|2023-12-07 17:50:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12897.3|12893.3|918
1701971700000|2023-12-07 17:55:00|12912.9|12908.9|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|1090
1701972000000|2023-12-07 18:00:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|787
1701972300000|2023-12-07 18:05:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|694
1701972600000|2023-12-07 18:10:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|391
1701972900000|2023-12-07 18:15:00|12906.7|12902.7|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|240
1701973200000|2023-12-07 18:20:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12887.9|12883.9|637
1701973500000|2023-12-07 18:25:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|612
1701973800000|2023-12-07 18:30:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|530
1701974100000|2023-12-07 18:35:00|12886.4|12882.4|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|367
1701974400000|2023-12-07 18:40:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|348
1701974700000|2023-12-07 18:45:00|12900.4|12896.4|12894.2|12890.2|12900.4|12896.4|12887.9|12883.9|710
1701975000000|2023-12-07 18:50:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|428
1701975300000|2023-12-07 18:55:00|12892.6|12888.6|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|417
1701975600000|2023-12-07 19:00:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|444
1701975900000|2023-12-07 19:05:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|315
1701976200000|2023-12-07 19:10:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|596
1701976500000|2023-12-07 19:15:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|759
1701976800000|2023-12-07 19:20:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|344
1701977100000|2023-12-07 19:25:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|530
1701977400000|2023-12-07 19:30:00|12884.8|12880.8|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|715
1701977700000|2023-12-07 19:35:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|565
1701978000000|2023-12-07 19:40:00|12886.4|12882.4|12869.2|12865.2|12891.1|12887.1|12869.2|12865.2|1736
1701978300000|2023-12-07 19:45:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|847
1701978600000|2023-12-07 19:50:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|1390
1701978900000|2023-12-07 19:55:00|12862.9|12858.9|12856.7|12852.7|12869.2|12865.2|12853.6|12849.6|2658
1701979200000|2023-12-07 20:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|1402
1701979500000|2023-12-07 20:05:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|1220
1701979800000|2023-12-07 20:10:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|567
1701980100000|2023-12-07 20:15:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12850.4|12846.4|592
1701980400000|2023-12-07 20:20:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|829
1701980700000|2023-12-07 20:25:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|521
1701981000000|2023-12-07 20:30:00|12850.4|12846.4|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|421
1701981300000|2023-12-07 20:35:00|12852|12848|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|433
1701981600000|2023-12-07 20:40:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|843
1701981900000|2023-12-07 20:45:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|944
1701982200000|2023-12-07 20:50:00|12847.3|12843.3|12841.1|12837.1|12850.4|12846.4|12837.9|12833.9|1215
1701982500000|2023-12-07 20:55:00|12844.2|12840.2|12825.4|12821.4|12844.2|12840.2|12822.3|12818.3|2946
1701982800000|2023-12-07 21:00:00|12828.6|12824.6|12844.2|12840.2|12844.2|12840.2|12828.6|12824.6|1808
1701983100000|2023-12-07 21:05:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|790
1701983400000|2023-12-07 21:10:00|||||||||231
1701983700000|2023-12-07 21:15:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|237
1701984000000|2023-12-07 21:20:00|12830.1|12826.1|12831.7|12827.7|12834.8|12830.8|12830.1|12826.1|530
1701984300000|2023-12-07 21:25:00|12834.8|12830.8|12847.3|12843.3|12847.3|12843.3|12834.8|12830.8|1280
1701984600000|2023-12-07 21:30:00|12844.2|12840.2|12834.8|12830.8|12845.8|12841.8|12834.8|12830.8|1100
1701984900000|2023-12-07 21:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|292
1701985200000|2023-12-07 21:40:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|329
1701985500000|2023-12-07 21:45:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|394
1701985800000|2023-12-07 21:50:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|366
1701986100000|2023-12-07 21:55:00|12834.8|12830.8|12828.6|12824.6|12837.9|12833.9|12825.4|12821.4|914
1701990000000|2023-12-07 23:00:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|144
1701990300000|2023-12-07 23:05:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12833.3|12829.3|9
1701990600000|2023-12-07 23:10:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|56
1701990900000|2023-12-07 23:15:00|12839.5|12835.5|12834.8|12830.8|12839.5|12835.5|12831.7|12827.7|120
1701991200000|2023-12-07 23:20:00|||||||||13
1701991800000|2023-12-07 23:30:00|||||||||1
1701992100000|2023-12-07 23:35:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|119
1701992400000|2023-12-07 23:40:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|29
1701992700000|2023-12-07 23:45:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|76
1701993000000|2023-12-07 23:50:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|394
1701993300000|2023-12-07 23:55:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|84
1701993600000|2023-12-08 00:00:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12823.9|12819.9|82
1701993900000|2023-12-08 00:05:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|66
1701994200000|2023-12-08 00:10:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|49
1701994500000|2023-12-08 00:15:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|168
1701994800000|2023-12-08 00:20:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|113
1701995100000|2023-12-08 00:25:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|164
1701995400000|2023-12-08 00:30:00|12806.7|12802.7|12819.2|12815.2|12819.2|12815.2|12803.6|12799.6|474
1701995700000|2023-12-08 00:35:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|164
1701996000000|2023-12-08 00:40:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|31
1701996300000|2023-12-08 00:45:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|160
1701996600000|2023-12-08 00:50:00|12825.4|12821.4|12809.8|12805.8|12825.4|12821.4|12809.8|12805.8|263
1701996900000|2023-12-08 00:55:00|12812.9|12808.9|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|131
1701997200000|2023-12-08 01:00:00|12806.7|12802.7|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|424
1701997500000|2023-12-08 01:05:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|83
1701997800000|2023-12-08 01:10:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|117
1701998100000|2023-12-08 01:15:00|12809.8|12805.8|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|224
1701998400000|2023-12-08 01:20:00|12798.9|12794.9|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|58
1701998700000|2023-12-08 01:25:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|127
1701999000000|2023-12-08 01:30:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|47
1701999300000|2023-12-08 01:35:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|57
1701999600000|2023-12-08 01:40:00|12805.1|12801.1|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|63
1701999900000|2023-12-08 01:45:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|167
1702000200000|2023-12-08 01:50:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|38
1702000500000|2023-12-08 01:55:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|63
1702000800000|2023-12-08 02:00:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|60
1702001100000|2023-12-08 02:05:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|54
1702001400000|2023-12-08 02:10:00|12797.3|12793.3|12797.3|12793.3|12798.9|12794.9|12794.2|12790.2|138
1702001700000|2023-12-08 02:15:00|||||||||43
1702002000000|2023-12-08 02:20:00|||||||||1
1702002300000|2023-12-08 02:25:00|||||||||12
1702002600000|2023-12-08 02:30:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|48
1702002900000|2023-12-08 02:35:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|59
1702003200000|2023-12-08 02:40:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|57
1702003500000|2023-12-08 02:45:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|65
1702003800000|2023-12-08 02:50:00|12797.3|12793.3|12797.3|12793.3|12798.9|12794.9|12797.3|12793.3|38
1702004100000|2023-12-08 02:55:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|54
1702004400000|2023-12-08 03:00:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|140
1702004700000|2023-12-08 03:05:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|308
1702005000000|2023-12-08 03:10:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|41
1702005300000|2023-12-08 03:15:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|71
1702005600000|2023-12-08 03:20:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|201
1702005900000|2023-12-08 03:25:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|130
1702006200000|2023-12-08 03:30:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|95
1702006500000|2023-12-08 03:35:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|96
1702006800000|2023-12-08 03:40:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12811.4|12807.4|118
1702007100000|2023-12-08 03:45:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|28
1702007400000|2023-12-08 03:50:00|||||||||29
1702007700000|2023-12-08 03:55:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|87
1702008000000|2023-12-08 04:00:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|35
1702008300000|2023-12-08 04:05:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|91
1702008600000|2023-12-08 04:10:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|119
1702008900000|2023-12-08 04:15:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|137
1702009200000|2023-12-08 04:20:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|78
1702009500000|2023-12-08 04:25:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|40
1702009800000|2023-12-08 04:30:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|17
1702010100000|2023-12-08 04:35:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|65
1702010400000|2023-12-08 04:40:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|30
1702010700000|2023-12-08 04:45:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|33
1702011000000|2023-12-08 04:50:00|||||||||33
1702011300000|2023-12-08 04:55:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12817.6|12813.6|26
1702011600000|2023-12-08 05:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|69
1702011900000|2023-12-08 05:05:00|||||||||41
1702012200000|2023-12-08 05:10:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|22
1702012500000|2023-12-08 05:15:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|103
1702012800000|2023-12-08 05:20:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12823.9|12819.9|183
1702013100000|2023-12-08 05:25:00|12828.6|12824.6|12837.9|12833.9|12841.1|12837.1|12825.4|12821.4|144
1702013400000|2023-12-08 05:30:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|144
1702013700000|2023-12-08 05:35:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|19
1702014000000|2023-12-08 05:40:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|23
1702014300000|2023-12-08 05:45:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|67
1702014600000|2023-12-08 05:50:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|34
1702014900000|2023-12-08 05:55:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|90
1702015200000|2023-12-08 06:00:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|194
1702015500000|2023-12-08 06:05:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|30
1702015800000|2023-12-08 06:10:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|81
1702016100000|2023-12-08 06:15:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|144
1702016400000|2023-12-08 06:20:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|94
1702016700000|2023-12-08 06:25:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|54
1702017000000|2023-12-08 06:30:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|176
1702017300000|2023-12-08 06:35:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|143
1702017600000|2023-12-08 06:40:00|12820.8|12816.8|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|65
1702017900000|2023-12-08 06:45:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|121
1702018200000|2023-12-08 06:50:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|108
1702018500000|2023-12-08 06:55:00|12830.1|12826.1|12837.9|12833.9|12837.9|12833.9|12830.1|12826.1|60
1702018800000|2023-12-08 07:00:00|12836.4|12832.4|12834.8|12830.8|12836.4|12832.4|12825.4|12821.4|244
1702019100000|2023-12-08 07:05:00|12831.7|12827.7|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|396
1702019400000|2023-12-08 07:10:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|317
1702019700000|2023-12-08 07:15:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|330
1702020000000|2023-12-08 07:20:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|115
1702020300000|2023-12-08 07:25:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|136
1702020600000|2023-12-08 07:30:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|246
1702020900000|2023-12-08 07:35:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|80
1702021200000|2023-12-08 07:40:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|95
1702021500000|2023-12-08 07:45:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|176
1702021800000|2023-12-08 07:50:00|12814.5|12810.5|12809.8|12805.8|12814.5|12810.5|12806.7|12802.7|368
1702022100000|2023-12-08 07:55:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|117
1702022400000|2023-12-08 08:00:00|12809.8|12805.8|12816.1|12812.1|12828.6|12824.6|12809.8|12805.8|513
1702022700000|2023-12-08 08:05:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12803.6|12799.6|519
1702023000000|2023-12-08 08:10:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|508
1702023300000|2023-12-08 08:15:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|269
1702023600000|2023-12-08 08:20:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|411
1702023900000|2023-12-08 08:25:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|226
1702024200000|2023-12-08 08:30:00|12797.3|12793.3|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|299
1702024500000|2023-12-08 08:35:00|12800.4|12796.4|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|239
1702024800000|2023-12-08 08:40:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|173
1702025100000|2023-12-08 08:45:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|125
1702025400000|2023-12-08 08:50:00|12786.4|12782.4|12778.6|12774.6|12786.4|12782.4|12775.4|12771.4|325
1702025700000|2023-12-08 08:55:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|205
1702026000000|2023-12-08 09:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|305
1702026300000|2023-12-08 09:05:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12775.4|12771.4|258
1702026600000|2023-12-08 09:10:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|137
1702026900000|2023-12-08 09:15:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|186
1702027200000|2023-12-08 09:20:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|139
1702027500000|2023-12-08 09:25:00|12784.8|12780.8|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|134
1702027800000|2023-12-08 09:30:00|12786.4|12782.4|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|86
1702028100000|2023-12-08 09:35:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|73
1702028400000|2023-12-08 09:40:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|16
1702028700000|2023-12-08 09:45:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|326
1702029000000|2023-12-08 09:50:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|58
1702029300000|2023-12-08 09:55:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|100
1702029600000|2023-12-08 10:00:00|12781.7|12777.7|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|92
1702029900000|2023-12-08 10:05:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|75
1702030200000|2023-12-08 10:10:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|187
1702030500000|2023-12-08 10:15:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|79
1702030800000|2023-12-08 10:20:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|148
1702031100000|2023-12-08 10:25:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|132
1702031400000|2023-12-08 10:30:00|12781.7|12777.7|12772.3|12768.3|12784.8|12780.8|12769.2|12765.2|396
1702031700000|2023-12-08 10:35:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|122
1702032000000|2023-12-08 10:40:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12777|12773|104
1702032300000|2023-12-08 10:45:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|204
1702032600000|2023-12-08 10:50:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|170
1702032900000|2023-12-08 10:55:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|118
1702033200000|2023-12-08 11:00:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|165
1702033500000|2023-12-08 11:05:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|163
1702033800000|2023-12-08 11:10:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|151
1702034100000|2023-12-08 11:15:00|12766.1|12762.1|12759.8|12755.8|12769.2|12765.2|12756.7|12752.7|355
1702034400000|2023-12-08 11:20:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|341
1702034700000|2023-12-08 11:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|253
1702035000000|2023-12-08 11:30:00|12770.8|12766.8|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|135
1702035300000|2023-12-08 11:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|120
1702035600000|2023-12-08 11:40:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|98
1702035900000|2023-12-08 11:45:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|143
1702036200000|2023-12-08 11:50:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|96
1702036500000|2023-12-08 11:55:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|119
1702036800000|2023-12-08 12:00:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|226
1702037100000|2023-12-08 12:05:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|56
1702037400000|2023-12-08 12:10:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|164
1702037700000|2023-12-08 12:15:00|12783.3|12779.3|12781.7|12777.7|12783.3|12779.3|12778.6|12774.6|270
1702038000000|2023-12-08 12:20:00|12778.6|12774.6|12766.1|12762.1|12781.7|12777.7|12764.5|12760.5|623
1702038300000|2023-12-08 12:25:00|12769.2|12765.2|12784.8|12780.8|12784.8|12780.8|12769.2|12765.2|665
1702038600000|2023-12-08 12:30:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12777|12773|524
1702038900000|2023-12-08 12:35:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|234
1702039200000|2023-12-08 12:40:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|938
1702039500000|2023-12-08 12:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|441
1702039800000|2023-12-08 12:50:00|12783.3|12779.3|12794.2|12790.2|12797.3|12793.3|12783.3|12779.3|621
1702040100000|2023-12-08 12:55:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|521
1702040400000|2023-12-08 13:00:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12775.4|12771.4|335
1702040700000|2023-12-08 13:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|791
1702041000000|2023-12-08 13:10:00|12778.6|12774.6|12781.7|12777.7|12787.9|12783.9|12775.4|12771.4|632
1702041300000|2023-12-08 13:15:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12772.3|12768.3|864
1702041600000|2023-12-08 13:20:00|12773.9|12769.9|12781.7|12777.7|12784.8|12780.8|12769.2|12765.2|957
1702041900000|2023-12-08 13:25:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12770.8|12766.8|758
1702042200000|2023-12-08 13:30:00|12773.9|12769.9|12650.4|12646.4|12777|12773|12631.7|12627.7|4171
1702042500000|2023-12-08 13:35:00|12648.9|12644.9|12672.3|12668.3|12678.6|12674.6|12647.3|12643.3|2998
1702042800000|2023-12-08 13:40:00|12669.2|12665.2|12662.9|12658.9|12678.6|12674.6|12656.7|12652.7|2785
1702043100000|2023-12-08 13:45:00|12659.8|12655.8|12678.6|12674.6|12691.1|12687.1|12650.4|12646.4|3706
1702043400000|2023-12-08 13:50:00|12681.7|12677.7|12659.8|12655.8|12687.9|12683.9|12656.7|12652.7|2328
1702043700000|2023-12-08 13:55:00|12658.3|12654.3|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|1848
1702044000000|2023-12-08 14:00:00|12666.1|12662.1|12666.1|12662.1|12678.6|12674.6|12662.9|12658.9|2005
1702044300000|2023-12-08 14:05:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|2252
1702044600000|2023-12-08 14:10:00|12670.8|12666.8|12684.8|12680.8|12694.2|12690.2|12666.1|12662.1|1802
1702044900000|2023-12-08 14:15:00|12686.4|12682.4|12703.6|12699.6|12712.9|12708.9|12684.8|12680.8|3375
1702045200000|2023-12-08 14:20:00|12706.7|12702.7|12684.8|12680.8|12706.7|12702.7|12675.4|12671.4|1256
1702045500000|2023-12-08 14:25:00|12681.7|12677.7|12700.4|12696.4|12703.6|12699.6|12681.7|12677.7|1036
1702045800000|2023-12-08 14:30:00|12703.6|12699.6|12709.8|12705.8|12722.3|12718.3|12697.3|12693.3|1473
1702046100000|2023-12-08 14:35:00|12712.9|12708.9|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|1098
1702046400000|2023-12-08 14:40:00|12706.7|12702.7|12725.4|12721.4|12725.4|12721.4|12706.7|12702.7|1243
1702046700000|2023-12-08 14:45:00|12723.9|12719.9|12694.2|12690.2|12725.4|12721.4|12694.2|12690.2|1257
1702047000000|2023-12-08 14:50:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12681.7|12677.7|1771
1702047300000|2023-12-08 14:55:00|12691.1|12687.1|12695.8|12691.8|12700.4|12696.4|12687.9|12683.9|1196
1702047600000|2023-12-08 15:00:00|12697.3|12693.3|12709.8|12705.8|12734.8|12730.8|12687.9|12683.9|2786
1702047900000|2023-12-08 15:05:00|12706.7|12702.7|12709.8|12705.8|12719.2|12715.2|12703.6|12699.6|1526
1702048200000|2023-12-08 15:10:00|12706.7|12702.7|12731.7|12727.7|12731.7|12727.7|12706.7|12702.7|1717
1702048500000|2023-12-08 15:15:00|12728.6|12724.6|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|1233
1702048800000|2023-12-08 15:20:00|12728.6|12724.6|12712.9|12708.9|12731.7|12727.7|12712.9|12708.9|1402
1702049100000|2023-12-08 15:25:00|12709.8|12705.8|12709.8|12705.8|12722.3|12718.3|12703.6|12699.6|801
1702049400000|2023-12-08 15:30:00|12712.9|12708.9|12697.3|12693.3|12712.9|12708.9|12691.1|12687.1|1210
1702049700000|2023-12-08 15:35:00|12700.4|12696.4|12687.9|12683.9|12706.7|12702.7|12687.9|12683.9|871
1702050000000|2023-12-08 15:40:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|1058
1702050300000|2023-12-08 15:45:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|983
1702050600000|2023-12-08 15:50:00|12675.4|12671.4|12659.8|12655.8|12678.6|12674.6|12659.8|12655.8|2457
1702050900000|2023-12-08 15:55:00|12662.9|12658.9|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|911
1702051200000|2023-12-08 16:00:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|1551
1702051500000|2023-12-08 16:05:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12659.8|12655.8|1288
1702051800000|2023-12-08 16:10:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|905
1702052100000|2023-12-08 16:15:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|620
1702052400000|2023-12-08 16:20:00|12662.9|12658.9|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|828
1702052700000|2023-12-08 16:25:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|636
1702053000000|2023-12-08 16:30:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|591
1702053300000|2023-12-08 16:35:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|589
1702053600000|2023-12-08 16:40:00|12652|12648|12641.1|12637.1|12653.6|12649.6|12637.9|12633.9|788
1702053900000|2023-12-08 16:45:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|582
1702054200000|2023-12-08 16:50:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|452
1702054500000|2023-12-08 16:55:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|788
1702054800000|2023-12-08 17:00:00|12648.9|12644.9|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|590
1702055100000|2023-12-08 17:05:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|563
1702055400000|2023-12-08 17:10:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|449
1702055700000|2023-12-08 17:15:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|662
1702056000000|2023-12-08 17:20:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|590
1702056300000|2023-12-08 17:25:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|347
1702056600000|2023-12-08 17:30:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|473
1702056900000|2023-12-08 17:35:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|546
1702057200000|2023-12-08 17:40:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|906
1702057500000|2023-12-08 17:45:00|12700.4|12696.4|12700.4|12696.4|12712.9|12708.9|12697.3|12693.3|968
1702057800000|2023-12-08 17:50:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|899
1702058100000|2023-12-08 17:55:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|362
1702058400000|2023-12-08 18:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|542
1702058700000|2023-12-08 18:05:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|160
1702059000000|2023-12-08 18:10:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|769
1702059300000|2023-12-08 18:15:00|12698.9|12694.9|12694.2|12690.2|12706.7|12702.7|12691.1|12687.1|884
1702059600000|2023-12-08 18:20:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|382
1702059900000|2023-12-08 18:25:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|307
1702060200000|2023-12-08 18:30:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|229
1702060500000|2023-12-08 18:35:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|781
1702060800000|2023-12-08 18:40:00|12694.2|12690.2|12681.7|12677.7|12694.2|12690.2|12678.6|12674.6|1042
1702061100000|2023-12-08 18:45:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|431
1702061400000|2023-12-08 18:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|662
1702061700000|2023-12-08 18:55:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|710
1702062000000|2023-12-08 19:00:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|332
1702062300000|2023-12-08 19:05:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|518
1702062600000|2023-12-08 19:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|587
1702062900000|2023-12-08 19:15:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|490
1702063200000|2023-12-08 19:20:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|351
1702063500000|2023-12-08 19:25:00|||||||||330
1702063800000|2023-12-08 19:30:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|659
1702064100000|2023-12-08 19:35:00|12694.2|12690.2|12692.6|12688.6|12700.4|12696.4|12692.6|12688.6|575
1702064400000|2023-12-08 19:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|608
1702064700000|2023-12-08 19:45:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|790
1702065000000|2023-12-08 19:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|564
1702065300000|2023-12-08 19:55:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|1893
1702065600000|2023-12-08 20:00:00|12681.7|12677.7|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|1352
1702065900000|2023-12-08 20:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|288
1702066200000|2023-12-08 20:10:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|137
1702066500000|2023-12-08 20:15:00|12697.3|12693.3|12706.7|12702.7|12706.7|12702.7|12695.8|12691.8|5127
1702066800000|2023-12-08 20:20:00|||||||||4484
1702067100000|2023-12-08 20:25:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|490
1702067400000|2023-12-08 20:30:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|208
1702067700000|2023-12-08 20:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|331
1702068000000|2023-12-08 20:40:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|309
1702068300000|2023-12-08 20:45:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|661
1702068600000|2023-12-08 20:50:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|419
1702068900000|2023-12-08 20:55:00|12708.3|12704.3|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|3164
1702069200000|2023-12-08 21:00:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12703.6|12699.6|1299
1702069500000|2023-12-08 21:05:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|423
1702069800000|2023-12-08 21:10:00|12714.5|12710.5|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|4924
1702070100000|2023-12-08 21:15:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|298
1702070400000|2023-12-08 21:20:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|193
1702070700000|2023-12-08 21:25:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|158
1702071000000|2023-12-08 21:30:00|||||||||284
1702071300000|2023-12-08 21:35:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|244
1702071600000|2023-12-08 21:40:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|414
1702071900000|2023-12-08 21:45:00|12716.1|12712.1|12722.3|12718.3|12723.9|12719.9|12716.1|12712.1|531
1702072200000|2023-12-08 21:50:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|435
1702072500000|2023-12-08 21:55:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|254
1702249200000|2023-12-10 23:00:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12692.6|12688.6|282
1702249500000|2023-12-10 23:05:00|12698.9|12694.9|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|184
1702249800000|2023-12-10 23:10:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|243
1702250100000|2023-12-10 23:15:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|118
1702250400000|2023-12-10 23:20:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|78
1702250700000|2023-12-10 23:25:00|12694.2|12690.2|12695.8|12691.8|12697.3|12693.3|12691.1|12687.1|64
1702251000000|2023-12-10 23:30:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|18
1702251300000|2023-12-10 23:35:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|57
1702251600000|2023-12-10 23:40:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|42
1702251900000|2023-12-10 23:45:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|53
1702252200000|2023-12-10 23:50:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|78
1702252500000|2023-12-10 23:55:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|30
1702252800000|2023-12-11 00:00:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|176
1702253100000|2023-12-11 00:05:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|198
1702253400000|2023-12-11 00:10:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|139
1702253700000|2023-12-11 00:15:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|66
1702254000000|2023-12-11 00:20:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|58
1702254300000|2023-12-11 00:25:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|250
1702254600000|2023-12-11 00:30:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|168
1702254900000|2023-12-11 00:35:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|26
1702255200000|2023-12-11 00:40:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|470
1702255500000|2023-12-11 00:45:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12673.9|12669.9|86
1702255800000|2023-12-11 00:50:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|16
1702256100000|2023-12-11 00:55:00|12681.7|12677.7|12684.8|12680.8|12686.4|12682.4|12681.7|12677.7|104
1702256400000|2023-12-11 01:00:00|12683.3|12679.3|12678.6|12674.6|12683.3|12679.3|12678.6|12674.6|81
1702256700000|2023-12-11 01:05:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|87
1702257000000|2023-12-11 01:10:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|87
1702257300000|2023-12-11 01:15:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|159
1702257600000|2023-12-11 01:20:00|12698.9|12694.9|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|175
1702257900000|2023-12-11 01:25:00|12711.4|12707.4|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|223
1702258200000|2023-12-11 01:30:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|351
1702258500000|2023-12-11 01:35:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|612
1702258800000|2023-12-11 01:40:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|586
1702259100000|2023-12-11 01:45:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|848
1702259400000|2023-12-11 01:50:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|112
1702259700000|2023-12-11 01:55:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|279
1702260000000|2023-12-11 02:00:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|227
1702260300000|2023-12-11 02:05:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|162
1702260600000|2023-12-11 02:10:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|118
1702260900000|2023-12-11 02:15:00|||||||||14
1702261200000|2023-12-11 02:20:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|26
1702261500000|2023-12-11 02:25:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|369
1702261800000|2023-12-11 02:30:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|69
1702262100000|2023-12-11 02:35:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|149
1702262400000|2023-12-11 02:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|68
1702262700000|2023-12-11 02:45:00|||||||||2
1702263000000|2023-12-11 02:50:00|12708.3|12704.3|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|30
1702263300000|2023-12-11 02:55:00|||||||||9
1702263600000|2023-12-11 03:00:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|132
1702263900000|2023-12-11 03:05:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|44
1702264200000|2023-12-11 03:10:00|||||||||25
1702264500000|2023-12-11 03:15:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|28
1702264800000|2023-12-11 03:20:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|43
1702265100000|2023-12-11 03:25:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|39
1702265400000|2023-12-11 03:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|70
1702265700000|2023-12-11 03:35:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|69
1702266000000|2023-12-11 03:40:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|106
1702266300000|2023-12-11 03:45:00|||||||||34
1702266600000|2023-12-11 03:50:00|||||||||7
1702266900000|2023-12-11 03:55:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|71
1702267200000|2023-12-11 04:00:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|84
1702267500000|2023-12-11 04:05:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|51
1702267800000|2023-12-11 04:10:00|||||||||16
1702268100000|2023-12-11 04:15:00|12706.7|12702.7|12705.1|12701.1|12706.7|12702.7|12703.6|12699.6|50
1702268400000|2023-12-11 04:20:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|4
1702268700000|2023-12-11 04:25:00|||||||||46
1702269000000|2023-12-11 04:30:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|79
1702269300000|2023-12-11 04:35:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|24
1702269600000|2023-12-11 04:40:00|||||||||4
1702269900000|2023-12-11 04:45:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|82
1702270200000|2023-12-11 04:50:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|25
1702270500000|2023-12-11 04:55:00|||||||||12
1702270800000|2023-12-11 05:00:00|||||||||11
1702271100000|2023-12-11 05:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|66
1702271400000|2023-12-11 05:10:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|21
1702271700000|2023-12-11 05:15:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|92
1702272000000|2023-12-11 05:20:00|12706.7|12702.7|12708.3|12704.3|12708.3|12704.3|12706.7|12702.7|87
1702272300000|2023-12-11 05:25:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|83
1702272600000|2023-12-11 05:30:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|88
1702272900000|2023-12-11 05:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|31
1702273200000|2023-12-11 05:40:00|||||||||26
1702273500000|2023-12-11 05:45:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|21
1702273800000|2023-12-11 05:50:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|40
1702274100000|2023-12-11 05:55:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|72
1702274400000|2023-12-11 06:00:00|12697.3|12693.3|12681.7|12677.7|12697.3|12693.3|12681.7|12677.7|178
1702274700000|2023-12-11 06:05:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|196
1702275000000|2023-12-11 06:10:00|||||||||89
1702275300000|2023-12-11 06:15:00|||||||||43
1702275600000|2023-12-11 06:20:00|||||||||24
1702275900000|2023-12-11 06:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|32
1702276200000|2023-12-11 06:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|149
1702276500000|2023-12-11 06:35:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|106
1702276800000|2023-12-11 06:40:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|13
1702277100000|2023-12-11 06:45:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|106
1702277400000|2023-12-11 06:50:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|68
1702277700000|2023-12-11 06:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|137
1702278000000|2023-12-11 07:00:00|12681.7|12677.7|12681.7|12677.7|12683.3|12679.3|12675.4|12671.4|229
1702278300000|2023-12-11 07:05:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|258
1702278600000|2023-12-11 07:10:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|90
1702278900000|2023-12-11 07:15:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|125
1702279200000|2023-12-11 07:20:00|12678.6|12674.6|12680.1|12676.1|12680.1|12676.1|12678.6|12674.6|90
1702279500000|2023-12-11 07:25:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|203
1702279800000|2023-12-11 07:30:00|12677|12673|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|191
1702280100000|2023-12-11 07:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|174
1702280400000|2023-12-11 07:40:00|12675.4|12671.4|12687.9|12683.9|12687.9|12683.9|12669.2|12665.2|373
1702280700000|2023-12-11 07:45:00|12686.4|12682.4|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|168
1702281000000|2023-12-11 07:50:00|12694.2|12690.2|12678.6|12674.6|12694.2|12690.2|12678.6|12674.6|344
1702281300000|2023-12-11 07:55:00|12680.1|12676.1|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|277
1702281600000|2023-12-11 08:00:00|12669.2|12665.2|12656.7|12652.7|12672.3|12668.3|12656.7|12652.7|306
1702281900000|2023-12-11 08:05:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|294
1702282200000|2023-12-11 08:10:00|12658.3|12654.3|12650.4|12646.4|12666.1|12662.1|12650.4|12646.4|324
1702282500000|2023-12-11 08:15:00|12652|12648|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|164
1702282800000|2023-12-11 08:20:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|170
1702283100000|2023-12-11 08:25:00|12648.9|12644.9|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|253
1702283400000|2023-12-11 08:30:00|12655.1|12651.1|12672.3|12668.3|12675.4|12671.4|12653.6|12649.6|557
1702283700000|2023-12-11 08:35:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12659.8|12655.8|214
1702284000000|2023-12-11 08:40:00|12664.5|12660.5|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|96
1702284300000|2023-12-11 08:45:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|155
1702284600000|2023-12-11 08:50:00|12666.1|12662.1|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|221
1702284900000|2023-12-11 08:55:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|127
1702285200000|2023-12-11 09:00:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|237
1702285500000|2023-12-11 09:05:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|260
1702285800000|2023-12-11 09:10:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|167
1702286100000|2023-12-11 09:15:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|166
1702286400000|2023-12-11 09:20:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|156
1702286700000|2023-12-11 09:25:00|12683.3|12679.3|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|287
1702287000000|2023-12-11 09:30:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|114
1702287300000|2023-12-11 09:35:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|131
1702287600000|2023-12-11 09:40:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|92
1702287900000|2023-12-11 09:45:00|12683.3|12679.3|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|183
1702288200000|2023-12-11 09:50:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|359
1702288500000|2023-12-11 09:55:00|12672.3|12668.3|12678.6|12674.6|12687.9|12683.9|12669.2|12665.2|347
1702288800000|2023-12-11 10:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|175
1702289100000|2023-12-11 10:05:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|253
1702289400000|2023-12-11 10:10:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|125
1702289700000|2023-12-11 10:15:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|170
1702290000000|2023-12-11 10:20:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|116
1702290300000|2023-12-11 10:25:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|106
1702290600000|2023-12-11 10:30:00|12667.6|12663.6|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|105
1702290900000|2023-12-11 10:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|132
1702291200000|2023-12-11 10:40:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|226
1702291500000|2023-12-11 10:45:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|160
1702291800000|2023-12-11 10:50:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|291
1702292100000|2023-12-11 10:55:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|243
1702292400000|2023-12-11 11:00:00|12659.8|12655.8|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|196
1702292700000|2023-12-11 11:05:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|148
1702293000000|2023-12-11 11:10:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|188
1702293300000|2023-12-11 11:15:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|167
1702293600000|2023-12-11 11:20:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|252
1702293900000|2023-12-11 11:25:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|225
1702294200000|2023-12-11 11:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|225
1702294500000|2023-12-11 11:35:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|262
1702294800000|2023-12-11 11:40:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|140
1702295100000|2023-12-11 11:45:00|12655.1|12651.1|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|162
1702295400000|2023-12-11 11:50:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|227
1702295700000|2023-12-11 11:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|280
1702296000000|2023-12-11 12:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|160
1702296300000|2023-12-11 12:05:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|140
1702296600000|2023-12-11 12:10:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|69
1702296900000|2023-12-11 12:15:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|184
1702297200000|2023-12-11 12:20:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|190
1702297500000|2023-12-11 12:25:00|12653.6|12649.6|12634.8|12630.8|12653.6|12649.6|12631.7|12627.7|424
1702297800000|2023-12-11 12:30:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|665
1702298100000|2023-12-11 12:35:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|792
1702298400000|2023-12-11 12:40:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12630.1|12626.1|438
1702298700000|2023-12-11 12:45:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|522
1702299000000|2023-12-11 12:50:00|12628.6|12624.6|12631.7|12627.7|12633.3|12629.3|12625.4|12621.4|533
1702299300000|2023-12-11 12:55:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|259
1702299600000|2023-12-11 13:00:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|680
1702299900000|2023-12-11 13:05:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|270
1702300200000|2023-12-11 13:10:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|617
1702300500000|2023-12-11 13:15:00|12622.3|12618.3|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|415
1702300800000|2023-12-11 13:20:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|752
1702301100000|2023-12-11 13:25:00|12634.8|12630.8|12631.7|12627.7|12636.4|12632.4|12631.7|12627.7|464
1702301400000|2023-12-11 13:30:00|12628.6|12624.6|12644.2|12640.2|12644.2|12640.2|12625.4|12621.4|440
1702301700000|2023-12-11 13:35:00|12642.6|12638.6|12637.9|12633.9|12645.8|12641.8|12634.8|12630.8|405
1702302000000|2023-12-11 13:40:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|499
1702302300000|2023-12-11 13:45:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|607
1702302600000|2023-12-11 13:50:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|556
1702302900000|2023-12-11 13:55:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|705
1702303200000|2023-12-11 14:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|522
1702303500000|2023-12-11 14:05:00|12647.3|12643.3|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|838
1702303800000|2023-12-11 14:10:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|647
1702304100000|2023-12-11 14:15:00|12634.8|12630.8|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|963
1702304400000|2023-12-11 14:20:00|12628.6|12624.6|12631.7|12627.7|12636.4|12632.4|12625.4|12621.4|506
1702304700000|2023-12-11 14:25:00|12634.8|12630.8|12647.3|12643.3|12653.6|12649.6|12631.7|12627.7|1370
1702305000000|2023-12-11 14:30:00|12645.8|12641.8|12653.6|12649.6|12656.7|12652.7|12645.8|12641.8|1028
1702305300000|2023-12-11 14:35:00|12656.7|12652.7|12636.4|12632.4|12656.7|12652.7|12628.6|12624.6|1579
1702305600000|2023-12-11 14:40:00|12634.8|12630.8|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|455
1702305900000|2023-12-11 14:45:00|12641.1|12637.1|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|557
1702306200000|2023-12-11 14:50:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|406
1702306500000|2023-12-11 14:55:00|12633.3|12629.3|12628.6|12624.6|12639.5|12635.5|12625.4|12621.4|473
1702306800000|2023-12-11 15:00:00|12630.1|12626.1|12631.7|12627.7|12641.1|12637.1|12625.4|12621.4|854
1702307100000|2023-12-11 15:05:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|581
1702307400000|2023-12-11 15:10:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|1033
1702307700000|2023-12-11 15:15:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|1033
1702308000000|2023-12-11 15:20:00|12637.9|12633.9|12628.6|12624.6|12641.1|12637.1|12625.4|12621.4|1165
1702308300000|2023-12-11 15:25:00|12631.7|12627.7|12619.2|12615.2|12631.7|12627.7|12616.1|12612.1|994
1702308600000|2023-12-11 15:30:00|12616.1|12612.1|12622.3|12618.3|12627|12623|12616.1|12612.1|656
1702308900000|2023-12-11 15:35:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|831
1702309200000|2023-12-11 15:40:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|960
1702309500000|2023-12-11 15:45:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|1369
1702309800000|2023-12-11 15:50:00|12634.8|12630.8|12647.3|12643.3|12650.4|12646.4|12634.8|12630.8|1152
1702310100000|2023-12-11 15:55:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|1098
1702310400000|2023-12-11 16:00:00|12650.4|12646.4|12656.7|12652.7|12669.2|12665.2|12650.4|12646.4|911
1702310700000|2023-12-11 16:05:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|675
1702311000000|2023-12-11 16:10:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|834
1702311300000|2023-12-11 16:15:00|12653.6|12649.6|12658.3|12654.3|12659.8|12655.8|12650.4|12646.4|578
1702311600000|2023-12-11 16:20:00|12656.7|12652.7|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|572
1702311900000|2023-12-11 16:25:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|579
1702312200000|2023-12-11 16:30:00|12644.2|12640.2|12628.6|12624.6|12644.2|12640.2|12628.6|12624.6|1474
1702312500000|2023-12-11 16:35:00|12627|12623|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|529
1702312800000|2023-12-11 16:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|737
1702313100000|2023-12-11 16:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|322
1702313400000|2023-12-11 16:50:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|292
1702313700000|2023-12-11 16:55:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|521
1702314000000|2023-12-11 17:00:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|468
1702314300000|2023-12-11 17:05:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|709
1702314600000|2023-12-11 17:10:00|12623.9|12619.9|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|298
1702314900000|2023-12-11 17:15:00|12622.3|12618.3|12609.8|12605.8|12622.3|12618.3|12609.8|12605.8|625
1702315200000|2023-12-11 17:20:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|817
1702315500000|2023-12-11 17:25:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|900
1702315800000|2023-12-11 17:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|370
1702316100000|2023-12-11 17:35:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|458
1702316400000|2023-12-11 17:40:00|12611.4|12607.4|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|503
1702316700000|2023-12-11 17:45:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|410
1702317000000|2023-12-11 17:50:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|628
1702317300000|2023-12-11 17:55:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|818
1702317600000|2023-12-11 18:00:00|12608.3|12604.3|12609.8|12605.8|12614.5|12610.5|12587.9|12583.9|1748
1702317900000|2023-12-11 18:05:00|12608.3|12604.3|12616.1|12612.1|12622.3|12618.3|12608.3|12604.3|1196
1702318200000|2023-12-11 18:10:00|12612.9|12608.9|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|746
1702318500000|2023-12-11 18:15:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|484
1702318800000|2023-12-11 18:20:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|744
1702319100000|2023-12-11 18:25:00|12625.4|12621.4|12637.9|12633.9|12641.1|12637.1|12625.4|12621.4|807
1702319400000|2023-12-11 18:30:00|12634.8|12630.8|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|642
1702319700000|2023-12-11 18:35:00|12645.8|12641.8|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|798
1702320000000|2023-12-11 18:40:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12642.6|12638.6|217
1702320300000|2023-12-11 18:45:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|326
1702320600000|2023-12-11 18:50:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|818
1702320900000|2023-12-11 18:55:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12658.3|12654.3|697
1702321200000|2023-12-11 19:00:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|537
1702321500000|2023-12-11 19:05:00|12669.2|12665.2|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|1166
1702321800000|2023-12-11 19:10:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|691
1702322100000|2023-12-11 19:15:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|423
1702322400000|2023-12-11 19:20:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|519
1702322700000|2023-12-11 19:25:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|343
1702323000000|2023-12-11 19:30:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|472
1702323300000|2023-12-11 19:35:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|925
1702323600000|2023-12-11 19:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|994
1702323900000|2023-12-11 19:45:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|472
1702324200000|2023-12-11 19:50:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|451
1702324500000|2023-12-11 19:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|884
1702324800000|2023-12-11 20:00:00|12672.3|12668.3|12659.8|12655.8|12672.3|12668.3|12659.8|12655.8|777
1702325100000|2023-12-11 20:05:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|511
1702325400000|2023-12-11 20:10:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|136
1702325700000|2023-12-11 20:15:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|558
1702326000000|2023-12-11 20:20:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|338
1702326300000|2023-12-11 20:25:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|110
1702326600000|2023-12-11 20:30:00|||||||||144
1702326900000|2023-12-11 20:35:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|325
1702327200000|2023-12-11 20:40:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|554
1702327500000|2023-12-11 20:45:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|530
1702327800000|2023-12-11 20:50:00|12659.8|12655.8|12678.6|12674.6|12678.6|12674.6|12659.8|12655.8|681
1702328100000|2023-12-11 20:55:00|12675.4|12671.4|12684.8|12680.8|12687.9|12683.9|12675.4|12671.4|2872
1702328400000|2023-12-11 21:00:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|1979
1702328700000|2023-12-11 21:05:00|12691.1|12687.1|12678.6|12674.6|12691.1|12687.1|12675.4|12671.4|845
1702329000000|2023-12-11 21:10:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|616
1702329300000|2023-12-11 21:15:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|177
1702329600000|2023-12-11 21:20:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|498
1702329900000|2023-12-11 21:25:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|239
1702330200000|2023-12-11 21:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|245
1702330500000|2023-12-11 21:35:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|291
1702330800000|2023-12-11 21:40:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|135
1702331100000|2023-12-11 21:45:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|171
1702331400000|2023-12-11 21:50:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|151
1702331700000|2023-12-11 21:55:00|12678.6|12674.6|12680.1|12676.1|12680.1|12676.1|12677|12673|384
1702335600000|2023-12-11 23:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|12
1702335900000|2023-12-11 23:05:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|40
1702336200000|2023-12-11 23:10:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|13
1702336500000|2023-12-11 23:15:00|||||||||1
1702336800000|2023-12-11 23:20:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|123
1702337100000|2023-12-11 23:25:00|||||||||4
1702337400000|2023-12-11 23:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|23
1702337700000|2023-12-11 23:35:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|45
1702338000000|2023-12-11 23:40:00|||||||||52
1702338300000|2023-12-11 23:45:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|96
1702338600000|2023-12-11 23:50:00|||||||||2
1702338900000|2023-12-11 23:55:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|71
1702339200000|2023-12-12 00:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|112
1702339500000|2023-12-12 00:05:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|86
1702339800000|2023-12-12 00:10:00|12677|12673|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|46
1702340100000|2023-12-12 00:15:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|33
1702340400000|2023-12-12 00:20:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12686.4|12682.4|24
1702340700000|2023-12-12 00:25:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|30
1702341000000|2023-12-12 00:30:00|12686.4|12682.4|12681.7|12677.7|12686.4|12682.4|12681.7|12677.7|70
1702341300000|2023-12-12 00:35:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|117
1702341600000|2023-12-12 00:40:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|26
1702341900000|2023-12-12 00:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|18
1702342200000|2023-12-12 00:50:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|53
1702342500000|2023-12-12 00:55:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|115
1702342800000|2023-12-12 01:00:00|12680.1|12676.1|12684.8|12680.8|12684.8|12680.8|12680.1|12676.1|139
1702343100000|2023-12-12 01:05:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|152
1702343400000|2023-12-12 01:10:00|||||||||56
1702343700000|2023-12-12 01:15:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|160
1702344000000|2023-12-12 01:20:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|76
1702344300000|2023-12-12 01:25:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|76
1702344600000|2023-12-12 01:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|113
1702344900000|2023-12-12 01:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|102
1702345200000|2023-12-12 01:40:00|12681.7|12677.7|12683.3|12679.3|12684.8|12680.8|12675.4|12671.4|151
1702345500000|2023-12-12 01:45:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12683.3|12679.3|19
1702345800000|2023-12-12 01:50:00|||||||||5
1702346100000|2023-12-12 01:55:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|106
1702346400000|2023-12-12 02:00:00|||||||||26
1702346700000|2023-12-12 02:05:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|65
1702347000000|2023-12-12 02:10:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|49
1702347300000|2023-12-12 02:15:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|236
1702347600000|2023-12-12 02:20:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|47
1702347900000|2023-12-12 02:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|66
1702348200000|2023-12-12 02:30:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|40
1702348500000|2023-12-12 02:35:00|||||||||8
1702348800000|2023-12-12 02:40:00|||||||||38
1702349100000|2023-12-12 02:45:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|77
1702349400000|2023-12-12 02:50:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|30
1702349700000|2023-12-12 02:55:00|||||||||24
1702350000000|2023-12-12 03:00:00|||||||||5
1702350300000|2023-12-12 03:05:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|52
1702350600000|2023-12-12 03:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|109
1702350900000|2023-12-12 03:15:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|94
1702351200000|2023-12-12 03:20:00|||||||||21
1702351500000|2023-12-12 03:25:00|12709.8|12705.8|12725.4|12721.4|12725.4|12721.4|12709.8|12705.8|148
1702351800000|2023-12-12 03:30:00|12722.3|12718.3|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|412
1702352100000|2023-12-12 03:35:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|141
1702352400000|2023-12-12 03:40:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|117
1702352700000|2023-12-12 03:45:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|62
1702353000000|2023-12-12 03:50:00|12719.2|12715.2|12723.9|12719.9|12725.4|12721.4|12719.2|12715.2|89
1702353300000|2023-12-12 03:55:00|12722.3|12718.3|12727|12723|12728.6|12724.6|12722.3|12718.3|124
1702353600000|2023-12-12 04:00:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|45
1702353900000|2023-12-12 04:05:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12727|12723|10
1702354200000|2023-12-12 04:10:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|78
1702354500000|2023-12-12 04:15:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|51
1702354800000|2023-12-12 04:20:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|29
1702355100000|2023-12-12 04:25:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|27
1702355400000|2023-12-12 04:30:00|||||||||26
1702355700000|2023-12-12 04:35:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|67
1702356000000|2023-12-12 04:40:00|||||||||11
1702356300000|2023-12-12 04:45:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|53
1702356600000|2023-12-12 04:50:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|90
1702356900000|2023-12-12 04:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12723.9|12719.9|58
1702357200000|2023-12-12 05:00:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|64
1702357500000|2023-12-12 05:05:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|31
1702357800000|2023-12-12 05:10:00|12731.7|12727.7|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|13
1702358100000|2023-12-12 05:15:00|12733.3|12729.3|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|18
1702358400000|2023-12-12 05:20:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|156
1702358700000|2023-12-12 05:25:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|66
1702359000000|2023-12-12 05:30:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|142
1702359300000|2023-12-12 05:35:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|167
1702359600000|2023-12-12 05:40:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|33
1702359900000|2023-12-12 05:45:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|60
1702360200000|2023-12-12 05:50:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|308
1702360500000|2023-12-12 05:55:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|107
1702360800000|2023-12-12 06:00:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|136
1702361100000|2023-12-12 06:05:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|58
1702361400000|2023-12-12 06:10:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|44
1702361700000|2023-12-12 06:15:00|||||||||48
1702362000000|2023-12-12 06:20:00|12748.9|12744.9|12750.4|12746.4|12753.6|12749.6|12748.9|12744.9|146
1702362300000|2023-12-12 06:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|120
1702362600000|2023-12-12 06:30:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|122
1702362900000|2023-12-12 06:35:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|64
1702363200000|2023-12-12 06:40:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|87
1702363500000|2023-12-12 06:45:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12739.5|12735.5|93
1702363800000|2023-12-12 06:50:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|45
1702364100000|2023-12-12 06:55:00|12739.5|12735.5|12737.9|12733.9|12739.5|12735.5|12737.9|12733.9|44
1702364400000|2023-12-12 07:00:00|12734.8|12730.8|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|409
1702364700000|2023-12-12 07:05:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|63
1702365000000|2023-12-12 07:10:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|163
1702365300000|2023-12-12 07:15:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12731.7|12727.7|108
1702365600000|2023-12-12 07:20:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|61
1702365900000|2023-12-12 07:25:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|82
1702366200000|2023-12-12 07:30:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|84
1702366500000|2023-12-12 07:35:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|168
1702366800000|2023-12-12 07:40:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|41
1702367100000|2023-12-12 07:45:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|164
1702367400000|2023-12-12 07:50:00|12750.4|12746.4|12766.1|12762.1|12769.2|12765.2|12750.4|12746.4|298
1702367700000|2023-12-12 07:55:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|420
1702368000000|2023-12-12 08:00:00|12770.8|12766.8|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|563
1702368300000|2023-12-12 08:05:00|12775.4|12771.4|12762.9|12758.9|12778.6|12774.6|12759.8|12755.8|389
1702368600000|2023-12-12 08:10:00|12759.8|12755.8|12750.4|12746.4|12762.9|12758.9|12750.4|12746.4|424
1702368900000|2023-12-12 08:15:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|236
1702369200000|2023-12-12 08:20:00|12758.3|12754.3|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|349
1702369500000|2023-12-12 08:25:00|12772.3|12768.3|12766.1|12762.1|12778.6|12774.6|12766.1|12762.1|250
1702369800000|2023-12-12 08:30:00|12762.9|12758.9|12756.7|12752.7|12766.1|12762.1|12750.4|12746.4|319
1702370100000|2023-12-12 08:35:00|12753.6|12749.6|12769.2|12765.2|12769.2|12765.2|12753.6|12749.6|113
1702370400000|2023-12-12 08:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|274
1702370700000|2023-12-12 08:45:00|12769.2|12765.2|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|154
1702371000000|2023-12-12 08:50:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|52
1702371300000|2023-12-12 08:55:00|12770.8|12766.8|12756.7|12752.7|12770.8|12766.8|12756.7|12752.7|184
1702371600000|2023-12-12 09:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|292
1702371900000|2023-12-12 09:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|227
1702372200000|2023-12-12 09:10:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|197
1702372500000|2023-12-12 09:15:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|141
1702372800000|2023-12-12 09:20:00|12750.4|12746.4|12741.1|12737.1|12753.6|12749.6|12739.5|12735.5|156
1702373100000|2023-12-12 09:25:00|12744.2|12740.2|12753.6|12749.6|12753.6|12749.6|12741.1|12737.1|112
1702373400000|2023-12-12 09:30:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|196
1702373700000|2023-12-12 09:35:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|111
1702374000000|2023-12-12 09:40:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|121
1702374300000|2023-12-12 09:45:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|198
1702374600000|2023-12-12 09:50:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|257
1702374900000|2023-12-12 09:55:00|12750.4|12746.4|12759.8|12755.8|12766.1|12762.1|12750.4|12746.4|219
1702375200000|2023-12-12 10:00:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|269
1702375500000|2023-12-12 10:05:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|118
1702375800000|2023-12-12 10:10:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|323
1702376100000|2023-12-12 10:15:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|330
1702376400000|2023-12-12 10:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|177
1702376700000|2023-12-12 10:25:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|327
1702377000000|2023-12-12 10:30:00|12762.9|12758.9|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|257
1702377300000|2023-12-12 10:35:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|207
1702377600000|2023-12-12 10:40:00|12767.6|12763.6|12769.2|12765.2|12772.3|12768.3|12767.6|12763.6|133
1702377900000|2023-12-12 10:45:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|229
1702378200000|2023-12-12 10:50:00|12770.8|12766.8|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|255
1702378500000|2023-12-12 10:55:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|47
1702378800000|2023-12-12 11:00:00|12773.9|12769.9|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|215
1702379100000|2023-12-12 11:05:00|12778.6|12774.6|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|212
1702379400000|2023-12-12 11:10:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|129
1702379700000|2023-12-12 11:15:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|348
1702380000000|2023-12-12 11:20:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|139
1702380300000|2023-12-12 11:25:00|12778.6|12774.6|12784.8|12780.8|12787.9|12783.9|12775.4|12771.4|412
1702380600000|2023-12-12 11:30:00|12781.7|12777.7|12772.3|12768.3|12784.8|12780.8|12772.3|12768.3|131
1702380900000|2023-12-12 11:35:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|179
1702381200000|2023-12-12 11:40:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|192
1702381500000|2023-12-12 11:45:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|168
1702381800000|2023-12-12 11:50:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|130
1702382100000|2023-12-12 11:55:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|511
1702382400000|2023-12-12 12:00:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|195
1702382700000|2023-12-12 12:05:00|12775.4|12771.4|12791.1|12787.1|12791.1|12787.1|12775.4|12771.4|304
1702383000000|2023-12-12 12:10:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|344
1702383300000|2023-12-12 12:15:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|218
1702383600000|2023-12-12 12:20:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|285
1702383900000|2023-12-12 12:25:00|12792.6|12788.6|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|198
1702384200000|2023-12-12 12:30:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|467
1702384500000|2023-12-12 12:35:00|12795.8|12791.8|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|447
1702384800000|2023-12-12 12:40:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|655
1702385100000|2023-12-12 12:45:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|538
1702385400000|2023-12-12 12:50:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|841
1702385700000|2023-12-12 12:55:00|12781.7|12777.7|12781.7|12777.7|12783.3|12779.3|12778.6|12774.6|326
1702386000000|2023-12-12 13:00:00|12778.6|12774.6|12794.2|12790.2|12797.3|12793.3|12778.6|12774.6|946
1702386300000|2023-12-12 13:05:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|891
1702386600000|2023-12-12 13:10:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|644
1702386900000|2023-12-12 13:15:00|12803.6|12799.6|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|644
1702387200000|2023-12-12 13:20:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|1034
1702387500000|2023-12-12 13:25:00|12803.6|12799.6|12817.6|12813.6|12825.4|12821.4|12794.2|12790.2|1357
1702387800000|2023-12-12 13:30:00|12775.4|12771.4|12734.8|12730.8|12859.8|12855.8|12731.7|12727.7|5250
1702388100000|2023-12-12 13:35:00|12737.9|12733.9|12719.2|12715.2|12750.4|12746.4|12716.1|12712.1|3798
1702388400000|2023-12-12 13:40:00|12716.1|12712.1|12706.7|12702.7|12719.2|12715.2|12703.6|12699.6|2231
1702388700000|2023-12-12 13:45:00|12709.8|12705.8|12719.2|12715.2|12722.3|12718.3|12703.6|12699.6|2204
1702389000000|2023-12-12 13:50:00|12722.3|12718.3|12700.4|12696.4|12728.6|12724.6|12697.3|12693.3|1730
1702389300000|2023-12-12 13:55:00|12703.6|12699.6|12692.6|12688.6|12703.6|12699.6|12684.8|12680.8|1511
1702389600000|2023-12-12 14:00:00|12691.1|12687.1|12709.8|12705.8|12716.1|12712.1|12691.1|12687.1|1594
1702389900000|2023-12-12 14:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12684.8|12680.8|1568
1702390200000|2023-12-12 14:10:00|12706.7|12702.7|12706.7|12702.7|12716.1|12712.1|12703.6|12699.6|2067
1702390500000|2023-12-12 14:15:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12691.1|12687.1|1186
1702390800000|2023-12-12 14:20:00|12694.2|12690.2|12681.7|12677.7|12697.3|12693.3|12681.7|12677.7|1241
1702391100000|2023-12-12 14:25:00|12684.8|12680.8|12659.8|12655.8|12684.8|12680.8|12659.8|12655.8|1974
1702391400000|2023-12-12 14:30:00|12662.9|12658.9|12647.3|12643.3|12662.9|12658.9|12647.3|12643.3|3121
1702391700000|2023-12-12 14:35:00|12650.4|12646.4|12647.3|12643.3|12659.8|12655.8|12641.1|12637.1|1863
1702392000000|2023-12-12 14:40:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|1364
1702392300000|2023-12-12 14:45:00|12647.3|12643.3|12672.3|12668.3|12673.9|12669.9|12647.3|12643.3|1602
1702392600000|2023-12-12 14:50:00|12669.2|12665.2|12662.9|12658.9|12684.8|12680.8|12662.9|12658.9|1553
1702392900000|2023-12-12 14:55:00|12666.1|12662.1|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|1300
1702393200000|2023-12-12 15:00:00|12650.4|12646.4|12662.9|12658.9|12666.1|12662.1|12647.3|12643.3|1057
1702393500000|2023-12-12 15:05:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12659.8|12655.8|705
1702393800000|2023-12-12 15:10:00|12669.2|12665.2|12662.9|12658.9|12675.4|12671.4|12659.8|12655.8|916
1702394100000|2023-12-12 15:15:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|861
1702394400000|2023-12-12 15:20:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|717
1702394700000|2023-12-12 15:25:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|749
1702395000000|2023-12-12 15:30:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|681
1702395300000|2023-12-12 15:35:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|588
1702395600000|2023-12-12 15:40:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12675.4|12671.4|778
1702395900000|2023-12-12 15:45:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|612
1702396200000|2023-12-12 15:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|156
1702396500000|2023-12-12 15:55:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|671
1702396800000|2023-12-12 16:00:00|12694.2|12690.2|12700.4|12696.4|12703.6|12699.6|12687.9|12683.9|722
1702397100000|2023-12-12 16:05:00|12703.6|12699.6|12694.2|12690.2|12709.8|12705.8|12694.2|12690.2|1212
1702397400000|2023-12-12 16:10:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|811
1702397700000|2023-12-12 16:15:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|689
1702398000000|2023-12-12 16:20:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|753
1702398300000|2023-12-12 16:25:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|720
1702398600000|2023-12-12 16:30:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|800
1702398900000|2023-12-12 16:35:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|602
1702399200000|2023-12-12 16:40:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|565
1702399500000|2023-12-12 16:45:00|12698.9|12694.9|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|798
1702399800000|2023-12-12 16:50:00|12687.9|12683.9|12681.7|12677.7|12694.2|12690.2|12680.1|12676.1|1313
1702400100000|2023-12-12 16:55:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12672.3|12668.3|1963
1702400400000|2023-12-12 17:00:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|1798
1702400700000|2023-12-12 17:05:00|12666.1|12662.1|12653.6|12649.6|12666.1|12662.1|12650.4|12646.4|2074
1702401000000|2023-12-12 17:10:00|12650.4|12646.4|12662.9|12658.9|12662.9|12658.9|12650.4|12646.4|1022
1702401300000|2023-12-12 17:15:00|12659.8|12655.8|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|675
1702401600000|2023-12-12 17:20:00|12669.2|12665.2|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|1342
1702401900000|2023-12-12 17:25:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|752
1702402200000|2023-12-12 17:30:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|1161
1702402500000|2023-12-12 17:35:00|12647.3|12643.3|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|1202
1702402800000|2023-12-12 17:40:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|1084
1702403100000|2023-12-12 17:45:00|12637.9|12633.9|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|1433
1702403400000|2023-12-12 17:50:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|1682
1702403700000|2023-12-12 17:55:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|2154
1702404000000|2023-12-12 18:00:00|12645.8|12641.8|12722.3|12718.3|12725.4|12721.4|12637.9|12633.9|4256
1702404300000|2023-12-12 18:05:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|3132
1702404600000|2023-12-12 18:10:00|12719.2|12715.2|12700.4|12696.4|12719.2|12715.2|12694.2|12690.2|1721
1702404900000|2023-12-12 18:15:00|12697.3|12693.3|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|1396
1702405200000|2023-12-12 18:20:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|473
1702405500000|2023-12-12 18:25:00|12694.2|12690.2|12691.1|12687.1|12703.6|12699.6|12691.1|12687.1|902
1702405800000|2023-12-12 18:30:00|12694.2|12690.2|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|791
1702406100000|2023-12-12 18:35:00|12706.7|12702.7|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|1541
1702406400000|2023-12-12 18:40:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|975
1702406700000|2023-12-12 18:45:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12719.2|12715.2|957
1702407000000|2023-12-12 18:50:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|453
1702407300000|2023-12-12 18:55:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|980
1702407600000|2023-12-12 19:00:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|1390
1702407900000|2023-12-12 19:05:00|12727|12723|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|752
1702408200000|2023-12-12 19:10:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|700
1702408500000|2023-12-12 19:15:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1385
1702408800000|2023-12-12 19:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|288
1702409100000|2023-12-12 19:25:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|966
1702409400000|2023-12-12 19:30:00|12723.9|12719.9|12728.6|12724.6|12728.6|12724.6|12723.9|12719.9|485
1702409700000|2023-12-12 19:35:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|279
1702410000000|2023-12-12 19:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|186
1702410300000|2023-12-12 19:45:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|415
1702410600000|2023-12-12 19:50:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|610
1702410900000|2023-12-12 19:55:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|2087
1702411200000|2023-12-12 20:00:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|1920
1702411500000|2023-12-12 20:05:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|598
1702411800000|2023-12-12 20:10:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|782
1702412100000|2023-12-12 20:15:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|393
1702412400000|2023-12-12 20:20:00|12731.7|12727.7|12731.7|12727.7|12733.3|12729.3|12728.6|12724.6|638
1702412700000|2023-12-12 20:25:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|760
1702413000000|2023-12-12 20:30:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|712
1702413300000|2023-12-12 20:35:00|||||||||373
1702413600000|2023-12-12 20:40:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|989
1702413900000|2023-12-12 20:45:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|512
1702414200000|2023-12-12 20:50:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|968
1702414500000|2023-12-12 20:55:00|12728.6|12724.6|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|2567
1702414800000|2023-12-12 21:00:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|1798
1702415100000|2023-12-12 21:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|496
1702415400000|2023-12-12 21:10:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|538
1702415700000|2023-12-12 21:15:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|546
1702416000000|2023-12-12 21:20:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|230
1702416300000|2023-12-12 21:25:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|521
1702416600000|2023-12-12 21:30:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|219
1702416900000|2023-12-12 21:35:00|12705.1|12701.1|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|169
1702417200000|2023-12-12 21:40:00|12709.8|12705.8|12709.8|12705.8|12711.4|12707.4|12706.7|12702.7|319
1702417500000|2023-12-12 21:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|435
1702417800000|2023-12-12 21:50:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|409
1702418100000|2023-12-12 21:55:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|415
1702422000000|2023-12-12 23:00:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|87
1702422300000|2023-12-12 23:05:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|53
1702422600000|2023-12-12 23:10:00|12720.8|12716.8|12725.4|12721.4|12725.4|12721.4|12720.8|12716.8|42
1702422900000|2023-12-12 23:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|31
1702423200000|2023-12-12 23:20:00|12728.6|12724.6|12728.6|12724.6|12730.1|12726.1|12725.4|12721.4|84
1702423500000|2023-12-12 23:25:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|255
1702423800000|2023-12-12 23:30:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|11
1702424100000|2023-12-12 23:35:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12727|12723|40
1702424400000|2023-12-12 23:40:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|48
1702424700000|2023-12-12 23:45:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|27
1702425000000|2023-12-12 23:50:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|30
1702425300000|2023-12-12 23:55:00|||||||||6
1702425600000|2023-12-13 00:00:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|218
1702425900000|2023-12-13 00:05:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12717.6|12713.6|55
1702426200000|2023-12-13 00:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|43
1702426500000|2023-12-13 00:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|96
1702426800000|2023-12-13 00:20:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|32
1702427100000|2023-12-13 00:25:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|125
1702427400000|2023-12-13 00:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|87
1702427700000|2023-12-13 00:35:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|92
1702428000000|2023-12-13 00:40:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|20
1702428300000|2023-12-13 00:45:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|37
1702428600000|2023-12-13 00:50:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|21
1702428900000|2023-12-13 00:55:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|30
1702429200000|2023-12-13 01:00:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|118
1702429500000|2023-12-13 01:05:00|12731.7|12727.7|12731.7|12727.7|12733.3|12729.3|12731.7|12727.7|108
1702429800000|2023-12-13 01:10:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12730.1|12726.1|25
1702430100000|2023-12-13 01:15:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|264
1702430400000|2023-12-13 01:20:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|109
1702430700000|2023-12-13 01:25:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|43
1702431000000|2023-12-13 01:30:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|177
1702431300000|2023-12-13 01:35:00|12741.1|12737.1|12741.1|12737.1|12742.6|12738.6|12741.1|12737.1|43
1702431600000|2023-12-13 01:40:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|21
1702431900000|2023-12-13 01:45:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|38
1702432200000|2023-12-13 01:50:00|||||||||23
1702432500000|2023-12-13 01:55:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|183
1702432800000|2023-12-13 02:00:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|54
1702433100000|2023-12-13 02:05:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|29
1702433400000|2023-12-13 02:10:00|12741.1|12737.1|12742.6|12738.6|12744.2|12740.2|12741.1|12737.1|87
1702433700000|2023-12-13 02:15:00|12744.2|12740.2|12744.2|12740.2|12745.8|12741.8|12744.2|12740.2|103
1702434000000|2023-12-13 02:20:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|58
1702434300000|2023-12-13 02:25:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|15
1702434600000|2023-12-13 02:30:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|64
1702434900000|2023-12-13 02:35:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|26
1702435200000|2023-12-13 02:40:00|||||||||8
1702435500000|2023-12-13 02:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|90
1702435800000|2023-12-13 02:50:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|94
1702436100000|2023-12-13 02:55:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|27
1702436400000|2023-12-13 03:00:00|||||||||7
1702436700000|2023-12-13 03:05:00|||||||||37
1702437000000|2023-12-13 03:10:00|||||||||24
1702437300000|2023-12-13 03:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|43
1702437600000|2023-12-13 03:20:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|44
1702437900000|2023-12-13 03:25:00|12745.8|12741.8|12745.8|12741.8|12747.3|12743.3|12744.2|12740.2|38
1702438200000|2023-12-13 03:30:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|44
1702438500000|2023-12-13 03:35:00|||||||||28
1702438800000|2023-12-13 03:40:00|||||||||14
1702439100000|2023-12-13 03:45:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|30
1702439400000|2023-12-13 03:50:00|12744.2|12740.2|12739.5|12735.5|12744.2|12740.2|12737.9|12733.9|107
1702439700000|2023-12-13 03:55:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|36
1702440000000|2023-12-13 04:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|25
1702440300000|2023-12-13 04:05:00|||||||||12
1702440600000|2023-12-13 04:10:00|||||||||12
1702440900000|2023-12-13 04:15:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|68
1702441200000|2023-12-13 04:20:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|9
1702441500000|2023-12-13 04:25:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|51
1702441800000|2023-12-13 04:30:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|44
1702442100000|2023-12-13 04:35:00|||||||||15
1702442400000|2023-12-13 04:40:00|||||||||21
1702442700000|2023-12-13 04:45:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|55
1702443000000|2023-12-13 04:50:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|42
1702443300000|2023-12-13 04:55:00|||||||||22
1702443600000|2023-12-13 05:00:00|12748.9|12744.9|12753.6|12749.6|12753.6|12749.6|12748.9|12744.9|49
1702443900000|2023-12-13 05:05:00|12752|12748|12747.3|12743.3|12752|12748|12747.3|12743.3|60
1702444200000|2023-12-13 05:10:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|81
1702444500000|2023-12-13 05:15:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|121
1702444800000|2023-12-13 05:20:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|72
1702445100000|2023-12-13 05:25:00|||||||||71
1702445400000|2023-12-13 05:30:00|||||||||20
1702445700000|2023-12-13 05:35:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|38
1702446000000|2023-12-13 05:40:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|55
1702446300000|2023-12-13 05:45:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|115
1702446600000|2023-12-13 05:50:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|91
1702446900000|2023-12-13 05:55:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|105
1702447200000|2023-12-13 06:00:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|257
1702447500000|2023-12-13 06:05:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|36
1702447800000|2023-12-13 06:10:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|187
1702448100000|2023-12-13 06:15:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|129
1702448400000|2023-12-13 06:20:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|319
1702448700000|2023-12-13 06:25:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|180
1702449000000|2023-12-13 06:30:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|59
1702449300000|2023-12-13 06:35:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|101
1702449600000|2023-12-13 06:40:00|||||||||5
1702449900000|2023-12-13 06:45:00|12722.3|12718.3|12731.7|12727.7|12731.7|12727.7|12719.2|12715.2|112
1702450200000|2023-12-13 06:50:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|54
1702450500000|2023-12-13 06:55:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|218
1702450800000|2023-12-13 07:00:00|12731.7|12727.7|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|654
1702451100000|2023-12-13 07:05:00|12742.6|12738.6|12756.7|12752.7|12756.7|12752.7|12742.6|12738.6|104
1702451400000|2023-12-13 07:10:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|518
1702451700000|2023-12-13 07:15:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|268
1702452000000|2023-12-13 07:20:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|182
1702452300000|2023-12-13 07:25:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|218
1702452600000|2023-12-13 07:30:00|12747.3|12743.3|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|89
1702452900000|2023-12-13 07:35:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|60
1702453200000|2023-12-13 07:40:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|41
1702453500000|2023-12-13 07:45:00|12761.4|12757.4|12764.5|12760.5|12766.1|12762.1|12761.4|12757.4|109
1702453800000|2023-12-13 07:50:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|285
1702454100000|2023-12-13 07:55:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|142
1702454400000|2023-12-13 08:00:00|12772.3|12768.3|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|515
1702454700000|2023-12-13 08:05:00|12775.4|12771.4|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|306
1702455000000|2023-12-13 08:10:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|337
1702455300000|2023-12-13 08:15:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|223
1702455600000|2023-12-13 08:20:00|12756.7|12752.7|12762.9|12758.9|12764.5|12760.5|12756.7|12752.7|422
1702455900000|2023-12-13 08:25:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12752|12748|453
1702456200000|2023-12-13 08:30:00|12755.1|12751.1|12759.8|12755.8|12762.9|12758.9|12755.1|12751.1|249
1702456500000|2023-12-13 08:35:00|12762.9|12758.9|12758.3|12754.3|12762.9|12758.9|12750.4|12746.4|225
1702456800000|2023-12-13 08:40:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12752|12748|184
1702457100000|2023-12-13 08:45:00|12750.4|12746.4|12766.1|12762.1|12769.2|12765.2|12750.4|12746.4|494
1702457400000|2023-12-13 08:50:00|12769.2|12765.2|12753.6|12749.6|12772.3|12768.3|12753.6|12749.6|363
1702457700000|2023-12-13 08:55:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|136
1702458000000|2023-12-13 09:00:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|168
1702458300000|2023-12-13 09:05:00|12766.1|12762.1|12766.1|12762.1|12775.4|12771.4|12762.9|12758.9|140
1702458600000|2023-12-13 09:10:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|185
1702458900000|2023-12-13 09:15:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|56
1702459200000|2023-12-13 09:20:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|268
1702459500000|2023-12-13 09:25:00|12762.9|12758.9|12759.8|12755.8|12764.5|12760.5|12759.8|12755.8|57
1702459800000|2023-12-13 09:30:00|12761.4|12757.4|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|361
1702460100000|2023-12-13 09:35:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|455
1702460400000|2023-12-13 09:40:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|377
1702460700000|2023-12-13 09:45:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|360
1702461000000|2023-12-13 09:50:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|255
1702461300000|2023-12-13 09:55:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|346
1702461600000|2023-12-13 10:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|208
1702461900000|2023-12-13 10:05:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|530
1702462200000|2023-12-13 10:10:00|12758.3|12754.3|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|145
1702462500000|2023-12-13 10:15:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|429
1702462800000|2023-12-13 10:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|134
1702463100000|2023-12-13 10:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|84
1702463400000|2023-12-13 10:30:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|180
1702463700000|2023-12-13 10:35:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|236
1702464000000|2023-12-13 10:40:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12756.7|12752.7|463
1702464300000|2023-12-13 10:45:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|244
1702464600000|2023-12-13 10:50:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|237
1702464900000|2023-12-13 10:55:00|12762.9|12758.9|12772.3|12768.3|12775.4|12771.4|12762.9|12758.9|324
1702465200000|2023-12-13 11:00:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12770.8|12766.8|88
1702465500000|2023-12-13 11:05:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|147
1702465800000|2023-12-13 11:10:00|12761.4|12757.4|12759.8|12755.8|12761.4|12757.4|12759.8|12755.8|56
1702466100000|2023-12-13 11:15:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|92
1702466400000|2023-12-13 11:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|98
1702466700000|2023-12-13 11:25:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|258
1702467000000|2023-12-13 11:30:00|12777|12773|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|269
1702467300000|2023-12-13 11:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|219
1702467600000|2023-12-13 11:40:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|140
1702467900000|2023-12-13 11:45:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12777|12773|170
1702468200000|2023-12-13 11:50:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|195
1702468500000|2023-12-13 11:55:00|||||||||302
1702468800000|2023-12-13 12:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|214
1702469100000|2023-12-13 12:05:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|217
1702469400000|2023-12-13 12:10:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|205
1702469700000|2023-12-13 12:15:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|56
1702470000000|2023-12-13 12:20:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|135
1702470300000|2023-12-13 12:25:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|94
1702470600000|2023-12-13 12:30:00|12775.4|12771.4|12787.9|12783.9|12787.9|12783.9|12772.3|12768.3|197
1702470900000|2023-12-13 12:35:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|300
1702471200000|2023-12-13 12:40:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|288
1702471500000|2023-12-13 12:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|213
1702471800000|2023-12-13 12:50:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|506
1702472100000|2023-12-13 12:55:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12766.1|12762.1|378
1702472400000|2023-12-13 13:00:00|12772.3|12768.3|12766.1|12762.1|12778.6|12774.6|12766.1|12762.1|587
1702472700000|2023-12-13 13:05:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|433
1702473000000|2023-12-13 13:10:00|12775.4|12771.4|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|484
1702473300000|2023-12-13 13:15:00|12781.7|12777.7|12772.3|12768.3|12784.8|12780.8|12766.1|12762.1|1599
1702473600000|2023-12-13 13:20:00|12769.2|12765.2|12775.4|12771.4|12778.6|12774.6|12766.1|12762.1|1250
1702473900000|2023-12-13 13:25:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12762.9|12758.9|1482
1702474200000|2023-12-13 13:30:00|12767.6|12763.6|12778.6|12774.6|12809.8|12805.8|12767.6|12763.6|1911
1702474500000|2023-12-13 13:35:00|12775.4|12771.4|12784.8|12780.8|12797.3|12793.3|12775.4|12771.4|1287
1702474800000|2023-12-13 13:40:00|12781.7|12777.7|12772.3|12768.3|12784.8|12780.8|12766.1|12762.1|940
1702475100000|2023-12-13 13:45:00|12770.8|12766.8|12781.7|12777.7|12781.7|12777.7|12753.6|12749.6|2137
1702475400000|2023-12-13 13:50:00|12784.8|12780.8|12797.3|12793.3|12797.3|12793.3|12784.8|12780.8|1271
1702475700000|2023-12-13 13:55:00|12794.2|12790.2|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|1145
1702476000000|2023-12-13 14:00:00|12800.4|12796.4|12800.4|12796.4|12806.7|12802.7|12791.1|12787.1|1204
1702476300000|2023-12-13 14:05:00|12798.9|12794.9|12797.3|12793.3|12806.7|12802.7|12794.2|12790.2|654
1702476600000|2023-12-13 14:10:00|12794.2|12790.2|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|754
1702476900000|2023-12-13 14:15:00|12800.4|12796.4|12787.9|12783.9|12806.7|12802.7|12787.9|12783.9|642
1702477200000|2023-12-13 14:20:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|957
1702477500000|2023-12-13 14:25:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12778.6|12774.6|874
1702477800000|2023-12-13 14:30:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|1272
1702478100000|2023-12-13 14:35:00|12800.4|12796.4|12797.3|12793.3|12812.9|12808.9|12797.3|12793.3|990
1702478400000|2023-12-13 14:40:00|12794.2|12790.2|12797.3|12793.3|12803.6|12799.6|12791.1|12787.1|720
1702478700000|2023-12-13 14:45:00|12794.2|12790.2|12803.6|12799.6|12809.8|12805.8|12791.1|12787.1|510
1702479000000|2023-12-13 14:50:00|12800.4|12796.4|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|686
1702479300000|2023-12-13 14:55:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12789.5|12785.5|671
1702479600000|2023-12-13 15:00:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|1253
1702479900000|2023-12-13 15:05:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|726
1702480200000|2023-12-13 15:10:00|12791.1|12787.1|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|999
1702480500000|2023-12-13 15:15:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|784
1702480800000|2023-12-13 15:20:00|12784.8|12780.8|12778.6|12774.6|12791.1|12787.1|12778.6|12774.6|1090
1702481100000|2023-12-13 15:25:00|12781.7|12777.7|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|833
1702481400000|2023-12-13 15:30:00|12784.8|12780.8|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|1079
1702481700000|2023-12-13 15:35:00|12787.9|12783.9|12797.3|12793.3|12800.4|12796.4|12781.7|12777.7|1479
1702482000000|2023-12-13 15:40:00|12794.2|12790.2|12809.8|12805.8|12809.8|12805.8|12787.9|12783.9|1250
1702482300000|2023-12-13 15:45:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|1097
1702482600000|2023-12-13 15:50:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|427
1702482900000|2023-12-13 15:55:00|12803.6|12799.6|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|605
1702483200000|2023-12-13 16:00:00|12811.4|12807.4|12809.8|12805.8|12811.4|12807.4|12803.6|12799.6|835
1702483500000|2023-12-13 16:05:00|12806.7|12802.7|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|461
1702483800000|2023-12-13 16:10:00|12806.7|12802.7|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|625
1702484100000|2023-12-13 16:15:00|12819.2|12815.2|12819.2|12815.2|12825.4|12821.4|12817.6|12813.6|594
1702484400000|2023-12-13 16:20:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|428
1702484700000|2023-12-13 16:25:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|327
1702485000000|2023-12-13 16:30:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|743
1702485300000|2023-12-13 16:35:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|962
1702485600000|2023-12-13 16:40:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|1075
1702485900000|2023-12-13 16:45:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|1578
1702486200000|2023-12-13 16:50:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|387
1702486500000|2023-12-13 16:55:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|621
1702486800000|2023-12-13 17:00:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|903
1702487100000|2023-12-13 17:05:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|439
1702487400000|2023-12-13 17:10:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|552
1702487700000|2023-12-13 17:15:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|827
1702488000000|2023-12-13 17:20:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|879
1702488300000|2023-12-13 17:25:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|578
1702488600000|2023-12-13 17:30:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|414
1702488900000|2023-12-13 17:35:00|12820.8|12816.8|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|646
1702489200000|2023-12-13 17:40:00|12822.3|12818.3|12812.9|12808.9|12825.4|12821.4|12809.8|12805.8|451
1702489500000|2023-12-13 17:45:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|183
1702489800000|2023-12-13 17:50:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|365
1702490100000|2023-12-13 17:55:00|12822.3|12818.3|12809.8|12805.8|12822.3|12818.3|12809.8|12805.8|560
1702490400000|2023-12-13 18:00:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|986
1702490700000|2023-12-13 18:05:00|12800.4|12796.4|12803.6|12799.6|12805.1|12801.1|12800.4|12796.4|352
1702491000000|2023-12-13 18:10:00|12805.1|12801.1|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|136
1702491300000|2023-12-13 18:15:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|328
1702491600000|2023-12-13 18:20:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|742
1702491900000|2023-12-13 18:25:00|12806.7|12802.7|12797.3|12793.3|12806.7|12802.7|12794.2|12790.2|939
1702492200000|2023-12-13 18:30:00|12794.2|12790.2|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|941
1702492500000|2023-12-13 18:35:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|528
1702492800000|2023-12-13 18:40:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|994
1702493100000|2023-12-13 18:45:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|864
1702493400000|2023-12-13 18:50:00|12789.5|12785.5|12812.9|12808.9|12812.9|12808.9|12787.9|12783.9|1125
1702493700000|2023-12-13 18:55:00|12814.5|12810.5|12805.1|12801.1|12822.3|12818.3|12800.4|12796.4|702
1702494000000|2023-12-13 19:00:00|12806.7|12802.7|12884.8|12880.8|12922.3|12918.3|12806.7|12802.7|4301
1702494300000|2023-12-13 19:05:00|12887.9|12883.9|12900.4|12896.4|12900.4|12896.4|12862.9|12858.9|3334
1702494600000|2023-12-13 19:10:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12887.9|12883.9|2253
1702494900000|2023-12-13 19:15:00|12900.4|12896.4|12897.3|12893.3|12909.8|12905.8|12894.2|12890.2|2010
1702495200000|2023-12-13 19:20:00|12894.2|12890.2|12909.8|12905.8|12912.9|12908.9|12894.2|12890.2|2252
1702495500000|2023-12-13 19:25:00|12906.7|12902.7|12925.4|12921.4|12931.7|12927.7|12903.6|12899.6|2242
1702495800000|2023-12-13 19:30:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12914.5|12910.5|2621
1702496100000|2023-12-13 19:35:00|12928.6|12924.6|12947.3|12943.3|12953.6|12949.6|12922.3|12918.3|2433
1702496400000|2023-12-13 19:40:00|12950.4|12946.4|13000.4|12996.4|13000.4|12996.4|12950.4|12946.4|3266
1702496700000|2023-12-13 19:45:00|12998.9|12994.9|13034.8|13030.8|13034.8|13030.8|12997.3|12993.3|3476
1702497000000|2023-12-13 19:50:00|13031.7|13027.7|13006.7|13002.7|13036.4|13032.4|13003.6|12999.6|2744
1702497300000|2023-12-13 19:55:00|13009.8|13005.8|13000.4|12996.4|13009.8|13005.8|12994.2|12990.2|3462
1702497600000|2023-12-13 20:00:00|13002|12998|13000.4|12996.4|13016.1|13012.1|12997.3|12993.3|2536
1702497900000|2023-12-13 20:05:00|12998.9|12994.9|13016.1|13012.1|13016.1|13012.1|12981.7|12977.7|3261
1702498200000|2023-12-13 20:10:00|13012.9|13008.9|12969.2|12965.2|13012.9|13008.9|12966.1|12962.1|2503
1702498500000|2023-12-13 20:15:00|12966.1|12962.1|12956.7|12952.7|12966.1|12962.1|12953.6|12949.6|2326
1702498800000|2023-12-13 20:20:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12944.2|12940.2|2224
1702499100000|2023-12-13 20:25:00|12966.1|12962.1|12966.1|12962.1|12970.8|12966.8|12953.6|12949.6|1751
1702499400000|2023-12-13 20:30:00|12962.9|12958.9|12987.9|12983.9|12987.9|12983.9|12956.7|12952.7|1855
1702499700000|2023-12-13 20:35:00|12991.1|12987.1|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|1816
1702500000000|2023-12-13 20:40:00|13003.6|12999.6|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|1745
1702500300000|2023-12-13 20:45:00|13003.6|12999.6|12987.9|12983.9|13006.7|13002.7|12978.6|12974.6|1144
1702500600000|2023-12-13 20:50:00|12984.8|12980.8|13000.4|12996.4|13000.4|12996.4|12984.8|12980.8|1435
1702500900000|2023-12-13 20:55:00|13003.6|12999.6|13012.9|13008.9|13019.2|13015.2|13000.4|12996.4|3661
1702501200000|2023-12-13 21:00:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|12994.2|12990.2|3853
1702501500000|2023-12-13 21:05:00|13009.8|13005.8|13012.9|13008.9|13019.2|13015.2|13000.4|12996.4|1529
1702501800000|2023-12-13 21:10:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|1263
1702502100000|2023-12-13 21:15:00|13009.8|13005.8|12997.3|12993.3|13009.8|13005.8|12994.2|12990.2|620
1702502400000|2023-12-13 21:20:00|13000.4|12996.4|13006.7|13002.7|13009.8|13005.8|12997.3|12993.3|688
1702502700000|2023-12-13 21:25:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|12994.2|12990.2|1003
1702503000000|2023-12-13 21:30:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|512
1702503300000|2023-12-13 21:35:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|798
1702503600000|2023-12-13 21:40:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|403
1702503900000|2023-12-13 21:45:00|13000.4|12996.4|13005.1|13001.1|13006.7|13002.7|13000.4|12996.4|1027
1702504200000|2023-12-13 21:50:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|826
1702504500000|2023-12-13 21:55:00|13003.6|12999.6|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|689
1702508400000|2023-12-13 23:00:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|236
1702508700000|2023-12-13 23:05:00|13011.4|13007.4|13025.4|13021.4|13025.4|13021.4|13009.8|13005.8|278
1702509000000|2023-12-13 23:10:00|13027|13023|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|201
1702509300000|2023-12-13 23:15:00|13019.2|13015.2|13012.9|13008.9|13022.3|13018.3|13012.9|13008.9|137
1702509600000|2023-12-13 23:20:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|127
1702509900000|2023-12-13 23:25:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|71
1702510200000|2023-12-13 23:30:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|73
1702510500000|2023-12-13 23:35:00|13012.9|13008.9|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|302
1702510800000|2023-12-13 23:40:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|81
1702511100000|2023-12-13 23:45:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|100
1702511400000|2023-12-13 23:50:00|13000.4|12996.4|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|156
1702511700000|2023-12-13 23:55:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|140
1702512000000|2023-12-14 00:00:00|13006.7|13002.7|12997.3|12993.3|13009.8|13005.8|12997.3|12993.3|221
1702512300000|2023-12-14 00:05:00|13000.4|12996.4|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|269
1702512600000|2023-12-14 00:10:00|13000.4|12996.4|13016.1|13012.1|13019.2|13015.2|13000.4|12996.4|178
1702512900000|2023-12-14 00:15:00|13012.9|13008.9|13003.6|12999.6|13016.1|13012.1|13003.6|12999.6|348
1702513200000|2023-12-14 00:20:00|13006.7|13002.7|13031.7|13027.7|13031.7|13027.7|13003.6|12999.6|355
1702513500000|2023-12-14 00:25:00|13034.8|13030.8|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|265
1702513800000|2023-12-14 00:30:00|13027|13023|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|275
1702514100000|2023-12-14 00:35:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|468
1702514400000|2023-12-14 00:40:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|272
1702514700000|2023-12-14 00:45:00|13028.6|13024.6|13028.6|13024.6|13030.1|13026.1|13025.4|13021.4|1744
1702515000000|2023-12-14 00:50:00|13030.1|13026.1|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|356
1702515300000|2023-12-14 00:55:00|13030.1|13026.1|13041.1|13037.1|13041.1|13037.1|13022.3|13018.3|571
1702515600000|2023-12-14 01:00:00|13037.9|13033.9|13047.3|13043.3|13048.9|13044.9|13037.9|13033.9|379
1702515900000|2023-12-14 01:05:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|266
1702516200000|2023-12-14 01:10:00|13041.1|13037.1|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|279
1702516500000|2023-12-14 01:15:00|13034.8|13030.8|13037.9|13033.9|13041.1|13037.1|13031.7|13027.7|437
1702516800000|2023-12-14 01:20:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|430
1702517100000|2023-12-14 01:25:00|13031.7|13027.7|13041.1|13037.1|13041.1|13037.1|13031.7|13027.7|196
1702517400000|2023-12-14 01:30:00|13042.6|13038.6|13047.3|13043.3|13047.3|13043.3|13037.9|13033.9|162
1702517700000|2023-12-14 01:35:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|263
1702518000000|2023-12-14 01:40:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|126
1702518300000|2023-12-14 01:45:00|13042.6|13038.6|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|68
1702518600000|2023-12-14 01:50:00|13044.2|13040.2|13052|13048|13052|13048|13044.2|13040.2|311
1702518900000|2023-12-14 01:55:00|13050.4|13046.4|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|308
1702519200000|2023-12-14 02:00:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|98
1702519500000|2023-12-14 02:05:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|201
1702519800000|2023-12-14 02:10:00|13059.8|13055.8|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|584
1702520100000|2023-12-14 02:15:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|294
1702520400000|2023-12-14 02:20:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|282
1702520700000|2023-12-14 02:25:00|13062.9|13058.9|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|402
1702521000000|2023-12-14 02:30:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|249
1702521300000|2023-12-14 02:35:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|550
1702521600000|2023-12-14 02:40:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|237
1702521900000|2023-12-14 02:45:00|13053.6|13049.6|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|242
1702522200000|2023-12-14 02:50:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|106
1702522500000|2023-12-14 02:55:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|224
1702522800000|2023-12-14 03:00:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|199
1702523100000|2023-12-14 03:05:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13062.9|13058.9|107
1702523400000|2023-12-14 03:10:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|146
1702523700000|2023-12-14 03:15:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|139
1702524000000|2023-12-14 03:20:00|||||||||39
1702524300000|2023-12-14 03:25:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|152
1702524600000|2023-12-14 03:30:00|13061.4|13057.4|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|158
1702524900000|2023-12-14 03:35:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|440
1702525200000|2023-12-14 03:40:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|779
1702525500000|2023-12-14 03:45:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|403
1702525800000|2023-12-14 03:50:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|331
1702526100000|2023-12-14 03:55:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13066.1|13062.1|141
1702526400000|2023-12-14 04:00:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|40
1702526700000|2023-12-14 04:05:00|13073.9|13069.9|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|194
1702527000000|2023-12-14 04:10:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|567
1702527300000|2023-12-14 04:15:00|||||||||162
1702527600000|2023-12-14 04:20:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|107
1702527900000|2023-12-14 04:25:00|13072.3|13068.3|13066.1|13062.1|13072.3|13068.3|13066.1|13062.1|118
1702528200000|2023-12-14 04:30:00|13069.2|13065.2|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|218
1702528500000|2023-12-14 04:35:00|13062.9|13058.9|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|185
1702528800000|2023-12-14 04:40:00|13056.7|13052.7|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|294
1702529100000|2023-12-14 04:45:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|162
1702529400000|2023-12-14 04:50:00|13061.4|13057.4|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|177
1702529700000|2023-12-14 04:55:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|219
1702530000000|2023-12-14 05:00:00|13056.7|13052.7|13059.8|13055.8|13061.4|13057.4|13056.7|13052.7|211
1702530300000|2023-12-14 05:05:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13062.9|13058.9|171
1702530600000|2023-12-14 05:10:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|147
1702530900000|2023-12-14 05:15:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|137
1702531200000|2023-12-14 05:20:00|13075.4|13071.4|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|245
1702531500000|2023-12-14 05:25:00|13075.4|13071.4|13069.2|13065.2|13075.4|13071.4|13066.1|13062.1|259
1702531800000|2023-12-14 05:30:00|13072.3|13068.3|13072.3|13068.3|13072.3|13068.3|13069.2|13065.2|113
1702532100000|2023-12-14 05:35:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13070.8|13066.8|73
1702532400000|2023-12-14 05:40:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|217
1702532700000|2023-12-14 05:45:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|80
1702533000000|2023-12-14 05:50:00|13080.1|13076.1|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|102
1702533300000|2023-12-14 05:55:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|60
1702533600000|2023-12-14 06:00:00|13083.3|13079.3|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|72
1702533900000|2023-12-14 06:05:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13083.3|13079.3|106
1702534200000|2023-12-14 06:10:00|13094.2|13090.2|13116.1|13112.1|13116.1|13112.1|13091.1|13087.1|737
1702534500000|2023-12-14 06:15:00|13112.9|13108.9|13103.6|13099.6|13112.9|13108.9|13102|13098|342
1702534800000|2023-12-14 06:20:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|119
1702535100000|2023-12-14 06:25:00|13109.8|13105.8|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|329
1702535400000|2023-12-14 06:30:00|13119.2|13115.2|13116.1|13112.1|13119.2|13115.2|13116.1|13112.1|77
1702535700000|2023-12-14 06:35:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13112.9|13108.9|89
1702536000000|2023-12-14 06:40:00|13117.6|13113.6|13128.6|13124.6|13128.6|13124.6|13116.1|13112.1|151
1702536300000|2023-12-14 06:45:00|13125.4|13121.4|13134.8|13130.8|13141.1|13137.1|13122.3|13118.3|520
1702536600000|2023-12-14 06:50:00|13136.4|13132.4|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|152
1702536900000|2023-12-14 06:55:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13134.8|13130.8|266
1702537200000|2023-12-14 07:00:00|13144.2|13140.2|13144.2|13140.2|13150.4|13146.4|13141.1|13137.1|642
1702537500000|2023-12-14 07:05:00|13141.1|13137.1|13144.2|13140.2|13150.4|13146.4|13141.1|13137.1|378
1702537800000|2023-12-14 07:10:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|342
1702538100000|2023-12-14 07:15:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13131.7|13127.7|821
1702538400000|2023-12-14 07:20:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|201
1702538700000|2023-12-14 07:25:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|194
1702539000000|2023-12-14 07:30:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|420
1702539300000|2023-12-14 07:35:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|290
1702539600000|2023-12-14 07:40:00|13122.3|13118.3|13125.4|13121.4|13128.6|13124.6|13112.9|13108.9|657
1702539900000|2023-12-14 07:45:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|327
1702540200000|2023-12-14 07:50:00|13128.6|13124.6|13125.4|13121.4|13137.9|13133.9|13125.4|13121.4|534
1702540500000|2023-12-14 07:55:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|291
1702540800000|2023-12-14 08:00:00|13116.1|13112.1|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|886
1702541100000|2023-12-14 08:05:00|13128.6|13124.6|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|621
1702541400000|2023-12-14 08:10:00|13122.3|13118.3|13134.8|13130.8|13134.8|13130.8|13116.1|13112.1|828
1702541700000|2023-12-14 08:15:00|13131.7|13127.7|13119.2|13115.2|13137.9|13133.9|13116.1|13112.1|884
1702542000000|2023-12-14 08:20:00|13122.3|13118.3|13131.7|13127.7|13131.7|13127.7|13119.2|13115.2|535
1702542300000|2023-12-14 08:25:00|13133.3|13129.3|13141.1|13137.1|13141.1|13137.1|13128.6|13124.6|682
1702542600000|2023-12-14 08:30:00|13144.2|13140.2|13150.4|13146.4|13156.7|13152.7|13141.1|13137.1|760
1702542900000|2023-12-14 08:35:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|310
1702543200000|2023-12-14 08:40:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13136.4|13132.4|308
1702543500000|2023-12-14 08:45:00|13144.2|13140.2|13150.4|13146.4|13150.4|13146.4|13141.1|13137.1|282
1702543800000|2023-12-14 08:50:00|13147.3|13143.3|13137.9|13133.9|13147.3|13143.3|13134.8|13130.8|221
1702544100000|2023-12-14 08:55:00|13141.1|13137.1|13128.6|13124.6|13144.2|13140.2|13128.6|13124.6|264
1702544400000|2023-12-14 09:00:00|13131.7|13127.7|13137.9|13133.9|13141.1|13137.1|13125.4|13121.4|465
1702544700000|2023-12-14 09:05:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13131.7|13127.7|359
1702545000000|2023-12-14 09:10:00|13142.6|13138.6|13147.3|13143.3|13153.6|13149.6|13141.1|13137.1|420
1702545300000|2023-12-14 09:15:00|13144.2|13140.2|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|392
1702545600000|2023-12-14 09:20:00|13136.4|13132.4|13141.1|13137.1|13147.3|13143.3|13128.6|13124.6|559
1702545900000|2023-12-14 09:25:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|258
1702546200000|2023-12-14 09:30:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13147.3|13143.3|246
1702546500000|2023-12-14 09:35:00|13150.4|13146.4|13144.2|13140.2|13153.6|13149.6|13141.1|13137.1|431
1702546800000|2023-12-14 09:40:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|258
1702547100000|2023-12-14 09:45:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13137.9|13133.9|339
1702547400000|2023-12-14 09:50:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|363
1702547700000|2023-12-14 09:55:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|305
1702548000000|2023-12-14 10:00:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13125.4|13121.4|647
1702548300000|2023-12-14 10:05:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|618
1702548600000|2023-12-14 10:10:00|13128.6|13124.6|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|285
1702548900000|2023-12-14 10:15:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|315
1702549200000|2023-12-14 10:20:00|13125.4|13121.4|13122.3|13118.3|13134.8|13130.8|13122.3|13118.3|622
1702549500000|2023-12-14 10:25:00|13119.2|13115.2|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|461
1702549800000|2023-12-14 10:30:00|13123.9|13119.9|13128.6|13124.6|13131.7|13127.7|13119.2|13115.2|284
1702550100000|2023-12-14 10:35:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|452
1702550400000|2023-12-14 10:40:00|13134.8|13130.8|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|458
1702550700000|2023-12-14 10:45:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|338
1702551000000|2023-12-14 10:50:00|13128.6|13124.6|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|239
1702551300000|2023-12-14 10:55:00|13134.8|13130.8|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|209
1702551600000|2023-12-14 11:00:00|13125.4|13121.4|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|662
1702551900000|2023-12-14 11:05:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|355
1702552200000|2023-12-14 11:10:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13109.8|13105.8|287
1702552500000|2023-12-14 11:15:00|13122.3|13118.3|13125.4|13121.4|13125.4|13121.4|13117.6|13113.6|209
1702552800000|2023-12-14 11:20:00|13122.3|13118.3|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|309
1702553100000|2023-12-14 11:25:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|484
1702553400000|2023-12-14 11:30:00|13119.2|13115.2|13116.1|13112.1|13122.3|13118.3|13112.9|13108.9|512
1702553700000|2023-12-14 11:35:00|13119.2|13115.2|13116.1|13112.1|13122.3|13118.3|13116.1|13112.1|138
1702554000000|2023-12-14 11:40:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|378
1702554300000|2023-12-14 11:45:00|13122.3|13118.3|13112.9|13108.9|13122.3|13118.3|13112.9|13108.9|539
1702554600000|2023-12-14 11:50:00|13111.4|13107.4|13106.7|13102.7|13116.1|13112.1|13103.6|13099.6|1054
1702554900000|2023-12-14 11:55:00|13109.8|13105.8|13103.6|13099.6|13112.9|13108.9|13097.3|13093.3|953
1702555200000|2023-12-14 12:00:00|13100.4|13096.4|13097.3|13093.3|13106.7|13102.7|13094.2|13090.2|761
1702555500000|2023-12-14 12:05:00|13095.8|13091.8|13106.7|13102.7|13109.8|13105.8|13094.2|13090.2|1308
1702555800000|2023-12-14 12:10:00|13109.8|13105.8|13128.6|13124.6|13131.7|13127.7|13106.7|13102.7|947
1702556100000|2023-12-14 12:15:00|13125.4|13121.4|13137.9|13133.9|13141.1|13137.1|13125.4|13121.4|664
1702556400000|2023-12-14 12:20:00|13141.1|13137.1|13156.7|13152.7|13156.7|13152.7|13141.1|13137.1|715
1702556700000|2023-12-14 12:25:00|13159.8|13155.8|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|752
1702557000000|2023-12-14 12:30:00|13153.6|13149.6|13169.2|13165.2|13169.2|13165.2|13147.3|13143.3|609
1702557300000|2023-12-14 12:35:00|13166.1|13162.1|13175.4|13171.4|13178.6|13174.6|13162.9|13158.9|1043
1702557600000|2023-12-14 12:40:00|13169.2|13165.2|13156.7|13152.7|13169.2|13165.2|13156.7|13152.7|738
1702557900000|2023-12-14 12:45:00|13159.8|13155.8|13175.4|13171.4|13178.6|13174.6|13156.7|13152.7|618
1702558200000|2023-12-14 12:50:00|13178.6|13174.6|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|558
1702558500000|2023-12-14 12:55:00|13184.8|13180.8|13175.4|13171.4|13184.8|13180.8|13169.2|13165.2|584
1702558800000|2023-12-14 13:00:00|13178.6|13174.6|13166.1|13162.1|13187.9|13183.9|13162.9|13158.9|1294
1702559100000|2023-12-14 13:05:00|13164.5|13160.5|13147.3|13143.3|13166.1|13162.1|13144.2|13140.2|1192
1702559400000|2023-12-14 13:10:00|13150.4|13146.4|13141.1|13137.1|13150.4|13146.4|13134.8|13130.8|945
1702559700000|2023-12-14 13:15:00|13125.4|13121.4|13116.1|13112.1|13162.9|13158.9|13112.9|13108.9|2693
1702560000000|2023-12-14 13:20:00|13119.2|13115.2|13128.6|13124.6|13144.2|13140.2|13119.2|13115.2|2536
1702560300000|2023-12-14 13:25:00|13130.1|13126.1|13136.4|13132.4|13147.3|13143.3|13128.6|13124.6|1590
1702560600000|2023-12-14 13:30:00|13127|13123|13094.2|13090.2|13127|13123|13094.2|13090.2|4131
1702560900000|2023-12-14 13:35:00|13095.8|13091.8|13094.2|13090.2|13109.8|13105.8|13091.1|13087.1|4011
1702561200000|2023-12-14 13:40:00|13091.1|13087.1|13112.9|13108.9|13122.3|13118.3|13091.1|13087.1|2448
1702561500000|2023-12-14 13:45:00|13109.8|13105.8|13119.2|13115.2|13131.7|13127.7|13109.8|13105.8|1920
1702561800000|2023-12-14 13:50:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13106.7|13102.7|1475
1702562100000|2023-12-14 13:55:00|13125.4|13121.4|13147.3|13143.3|13147.3|13143.3|13125.4|13121.4|1977
1702562400000|2023-12-14 14:00:00|13144.2|13140.2|13169.2|13165.2|13175.4|13171.4|13134.8|13130.8|2480
1702562700000|2023-12-14 14:05:00|13166.1|13162.1|13187.9|13183.9|13206.7|13202.7|13166.1|13162.1|3114
1702563000000|2023-12-14 14:10:00|13191.1|13187.1|13181.7|13177.7|13194.2|13190.2|13166.1|13162.1|2321
1702563300000|2023-12-14 14:15:00|13178.6|13174.6|13166.1|13162.1|13181.7|13177.7|13166.1|13162.1|1759
1702563600000|2023-12-14 14:20:00|13162.9|13158.9|13156.7|13152.7|13166.1|13162.1|13147.3|13143.3|1969
1702563900000|2023-12-14 14:25:00|13153.6|13149.6|13156.7|13152.7|13162.9|13158.9|13144.2|13140.2|1610
1702564200000|2023-12-14 14:30:00|13159.8|13155.8|13153.6|13149.6|13169.2|13165.2|13153.6|13149.6|1996
1702564500000|2023-12-14 14:35:00|13150.4|13146.4|13137.9|13133.9|13153.6|13149.6|13131.7|13127.7|2201
1702564800000|2023-12-14 14:40:00|13141.1|13137.1|13169.2|13165.2|13175.4|13171.4|13141.1|13137.1|1873
1702565100000|2023-12-14 14:45:00|13166.1|13162.1|13191.1|13187.1|13197.3|13193.3|13166.1|13162.1|1481
1702565400000|2023-12-14 14:50:00|13194.2|13190.2|13162.9|13158.9|13200.4|13196.4|13159.8|13155.8|3039
1702565700000|2023-12-14 14:55:00|13159.8|13155.8|13141.1|13137.1|13162.9|13158.9|13137.9|13133.9|2051
1702566000000|2023-12-14 15:00:00|13144.2|13140.2|13150.4|13146.4|13156.7|13152.7|13137.9|13133.9|1458
1702566300000|2023-12-14 15:05:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13134.8|13130.8|1616
1702566600000|2023-12-14 15:10:00|13150.4|13146.4|13169.2|13165.2|13181.7|13177.7|13150.4|13146.4|2111
1702566900000|2023-12-14 15:15:00|13166.1|13162.1|13181.7|13177.7|13187.9|13183.9|13159.8|13155.8|2094
1702567200000|2023-12-14 15:20:00|13178.6|13174.6|13172.3|13168.3|13184.8|13180.8|13166.1|13162.1|2132
1702567500000|2023-12-14 15:25:00|13175.4|13171.4|13197.3|13193.3|13209.8|13205.8|13172.3|13168.3|2584
1702567800000|2023-12-14 15:30:00|13202|13198|13181.7|13177.7|13202|13198|13175.4|13171.4|1924
1702568100000|2023-12-14 15:35:00|13184.8|13180.8|13184.8|13180.8|13194.2|13190.2|13178.6|13174.6|2088
1702568400000|2023-12-14 15:40:00|13187.9|13183.9|13206.7|13202.7|13206.7|13202.7|13187.9|13183.9|2803
1702568700000|2023-12-14 15:45:00|13205.1|13201.1|13237.9|13233.9|13237.9|13233.9|13203.6|13199.6|1873
1702569000000|2023-12-14 15:50:00|13236.4|13232.4|13244.2|13240.2|13247.3|13243.3|13231.7|13227.7|2463
1702569300000|2023-12-14 15:55:00|13247.3|13243.3|13237.9|13233.9|13250.4|13246.4|13237.9|13233.9|1261
1702569600000|2023-12-14 16:00:00|13241.1|13237.1|13241.1|13237.1|13253.6|13249.6|13237.9|13233.9|1903
1702569900000|2023-12-14 16:05:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13231.7|13227.7|1260
1702570200000|2023-12-14 16:10:00|13248.9|13244.9|13256.7|13252.7|13272.3|13268.3|13247.3|13243.3|2774
1702570500000|2023-12-14 16:15:00|13259.8|13255.8|13266.1|13262.1|13269.2|13265.2|13247.3|13243.3|2093
1702570800000|2023-12-14 16:20:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|2014
1702571100000|2023-12-14 16:25:00|13267.6|13263.6|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|1858
1702571400000|2023-12-14 16:30:00|13262.9|13258.9|13294.2|13290.2|13300.4|13296.4|13262.9|13258.9|2768
1702571700000|2023-12-14 16:35:00|13297.3|13293.3|13328.6|13324.6|13328.6|13324.6|13294.2|13290.2|1872
1702572000000|2023-12-14 16:40:00|13325.4|13321.4|13306.7|13302.7|13331.7|13327.7|13306.7|13302.7|2204
1702572300000|2023-12-14 16:45:00|13305.1|13301.1|13303.6|13299.6|13316.1|13312.1|13297.3|13293.3|1364
1702572600000|2023-12-14 16:50:00|13300.4|13296.4|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1066
1702572900000|2023-12-14 16:55:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13275.4|13271.4|1509
1702573200000|2023-12-14 17:00:00|13284.8|13280.8|13281.7|13277.7|13297.3|13293.3|13281.7|13277.7|1718
1702573500000|2023-12-14 17:05:00|13278.6|13274.6|13287.9|13283.9|13291.1|13287.1|13275.4|13271.4|1872
1702573800000|2023-12-14 17:10:00|13291.1|13287.1|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|1214
1702574100000|2023-12-14 17:15:00|13297.3|13293.3|13312.9|13308.9|13312.9|13308.9|13297.3|13293.3|1001
1702574400000|2023-12-14 17:20:00|13316.1|13312.1|13300.4|13296.4|13319.2|13315.2|13300.4|13296.4|1218
1702574700000|2023-12-14 17:25:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|909
1702575000000|2023-12-14 17:30:00|13316.1|13312.1|13303.6|13299.6|13316.1|13312.1|13303.6|13299.6|1185
1702575300000|2023-12-14 17:35:00|13306.7|13302.7|13297.3|13293.3|13306.7|13302.7|13291.1|13287.1|1474
1702575600000|2023-12-14 17:40:00|13300.4|13296.4|13281.7|13277.7|13300.4|13296.4|13281.7|13277.7|2093
1702575900000|2023-12-14 17:45:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13275.4|13271.4|981
1702576200000|2023-12-14 17:50:00|13281.7|13277.7|13269.2|13265.2|13286.4|13282.4|13269.2|13265.2|1558
1702576500000|2023-12-14 17:55:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13256.7|13252.7|819
1702576800000|2023-12-14 18:00:00|13253.6|13249.6|13231.7|13227.7|13253.6|13249.6|13230.1|13226.1|893
1702577100000|2023-12-14 18:05:00|13234.8|13230.8|13244.2|13240.2|13247.3|13243.3|13234.8|13230.8|1272
1702577400000|2023-12-14 18:10:00|13245.8|13241.8|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|578
1702577700000|2023-12-14 18:15:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13241.1|13237.1|877
1702578000000|2023-12-14 18:20:00|13241.1|13237.1|13250.4|13246.4|13253.6|13249.6|13237.9|13233.9|839
1702578300000|2023-12-14 18:25:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13244.2|13240.2|1088
1702578600000|2023-12-14 18:30:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|361
1702578900000|2023-12-14 18:35:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|1041
1702579200000|2023-12-14 18:40:00|13234.8|13230.8|13247.3|13243.3|13250.4|13246.4|13234.8|13230.8|679
1702579500000|2023-12-14 18:45:00|13250.4|13246.4|13241.1|13237.1|13250.4|13246.4|13241.1|13237.1|376
1702579800000|2023-12-14 18:50:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13225.4|13221.4|916
1702580100000|2023-12-14 18:55:00|13228.6|13224.6|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|696
1702580400000|2023-12-14 19:00:00|13223.9|13219.9|13231.7|13227.7|13234.8|13230.8|13222.3|13218.3|1036
1702580700000|2023-12-14 19:05:00|13228.6|13224.6|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|653
1702581000000|2023-12-14 19:10:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|469
1702581300000|2023-12-14 19:15:00|13234.8|13230.8|13237.9|13233.9|13244.2|13240.2|13231.7|13227.7|998
1702581600000|2023-12-14 19:20:00|13236.4|13232.4|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|782
1702581900000|2023-12-14 19:25:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|294
1702582200000|2023-12-14 19:30:00|13244.2|13240.2|13241.1|13237.1|13250.4|13246.4|13237.9|13233.9|1356
1702582500000|2023-12-14 19:35:00|13242.6|13238.6|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|887
1702582800000|2023-12-14 19:40:00|13237.9|13233.9|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|1281
1702583100000|2023-12-14 19:45:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|935
1702583400000|2023-12-14 19:50:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|1284
1702583700000|2023-12-14 19:55:00|13256.7|13252.7|13266.1|13262.1|13269.2|13265.2|13253.6|13249.6|3758
1702584000000|2023-12-14 20:00:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13259.8|13255.8|2655
1702584300000|2023-12-14 20:05:00|13269.2|13265.2|13278.6|13274.6|13278.6|13274.6|13262.9|13258.9|1574
1702584600000|2023-12-14 20:10:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13272.3|13268.3|1665
1702584900000|2023-12-14 20:15:00|13281.7|13277.7|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|1291
1702585200000|2023-12-14 20:20:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|939
1702585500000|2023-12-14 20:25:00|13291.1|13287.1|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|1171
1702585800000|2023-12-14 20:30:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|1580
1702586100000|2023-12-14 20:35:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|1511
1702586400000|2023-12-14 20:40:00|13306.7|13302.7|13331.7|13327.7|13331.7|13327.7|13303.6|13299.6|2359
1702586700000|2023-12-14 20:45:00|13334.8|13330.8|13322.3|13318.3|13341.1|13337.1|13322.3|13318.3|2401
1702587000000|2023-12-14 20:50:00|13325.4|13321.4|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1998
1702587300000|2023-12-14 20:55:00|13331.7|13327.7|13331.7|13327.7|13341.1|13337.1|13319.2|13315.2|6727
1702587600000|2023-12-14 21:00:00|13334.8|13330.8|13316.1|13312.1|13337.9|13333.9|13311.4|13307.4|5343
1702587900000|2023-12-14 21:05:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|1286
1702588200000|2023-12-14 21:10:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|651
1702588500000|2023-12-14 21:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|802
1702588800000|2023-12-14 21:20:00|13300.4|13296.4|13309.8|13305.8|13312.9|13308.9|13300.4|13296.4|1624
1702589100000|2023-12-14 21:25:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13311.4|13307.4|634
1702589400000|2023-12-14 21:30:00|13312.9|13308.9|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|360
1702589700000|2023-12-14 21:35:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|529
1702590000000|2023-12-14 21:40:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|791
1702590300000|2023-12-14 21:45:00|13298.9|13294.9|13294.2|13290.2|13298.9|13294.9|13289.5|13285.5|305
1702590600000|2023-12-14 21:50:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|788
1702590900000|2023-12-14 21:55:00|13300.4|13296.4|13311.4|13307.4|13319.2|13315.2|13300.4|13296.4|810
1702594800000|2023-12-14 23:00:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|170
1702595100000|2023-12-14 23:05:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|51
1702595400000|2023-12-14 23:10:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13295.8|13291.8|46
1702595700000|2023-12-14 23:15:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|68
1702596000000|2023-12-14 23:20:00|13295.8|13291.8|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|57
1702596300000|2023-12-14 23:25:00|13295.8|13291.8|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|38
1702596600000|2023-12-14 23:30:00|||||||||12
1702596900000|2023-12-14 23:35:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|71
1702597200000|2023-12-14 23:40:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|153
1702597500000|2023-12-14 23:45:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|171
1702597800000|2023-12-14 23:50:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|219
1702598100000|2023-12-14 23:55:00|13295.8|13291.8|13291.1|13287.1|13295.8|13291.8|13287.9|13283.9|156
1702598400000|2023-12-15 00:00:00|13294.2|13290.2|13278.6|13274.6|13294.2|13290.2|13278.6|13274.6|464
1702598700000|2023-12-15 00:05:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13266.1|13262.1|430
1702599000000|2023-12-15 00:10:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|145
1702599300000|2023-12-15 00:15:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|173
1702599600000|2023-12-15 00:20:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|500
1702599900000|2023-12-15 00:25:00|13259.8|13255.8|13248.9|13244.9|13259.8|13255.8|13247.3|13243.3|282
1702600200000|2023-12-15 00:30:00|13250.4|13246.4|13241.1|13237.1|13250.4|13246.4|13241.1|13237.1|373
1702600500000|2023-12-15 00:35:00|13237.9|13233.9|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|303
1702600800000|2023-12-15 00:40:00|13237.9|13233.9|13239.5|13235.5|13241.1|13237.1|13237.9|13233.9|84
1702601100000|2023-12-15 00:45:00|13241.1|13237.1|13225.4|13221.4|13241.1|13237.1|13225.4|13221.4|225
1702601400000|2023-12-15 00:50:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|139
1702601700000|2023-12-15 00:55:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|103
1702602000000|2023-12-15 01:00:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|198
1702602300000|2023-12-15 01:05:00|13223.9|13219.9|13219.2|13215.2|13225.4|13221.4|13217.6|13213.6|352
1702602600000|2023-12-15 01:10:00|13216.1|13212.1|13222.3|13218.3|13228.6|13224.6|13212.9|13208.9|482
1702602900000|2023-12-15 01:15:00|13220.8|13216.8|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|191
1702603200000|2023-12-15 01:20:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|232
1702603500000|2023-12-15 01:25:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|222
1702603800000|2023-12-15 01:30:00|13216.1|13212.1|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|322
1702604100000|2023-12-15 01:35:00|13223.9|13219.9|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|193
1702604400000|2023-12-15 01:40:00|13228.6|13224.6|13225.4|13221.4|13234.8|13230.8|13225.4|13221.4|347
1702604700000|2023-12-15 01:45:00|13227|13223|13231.7|13227.7|13237.9|13233.9|13225.4|13221.4|160
1702605000000|2023-12-15 01:50:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|96
1702605300000|2023-12-15 01:55:00|13225.4|13221.4|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|197
1702605600000|2023-12-15 02:00:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|37
1702605900000|2023-12-15 02:05:00|13237.9|13233.9|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|302
1702606200000|2023-12-15 02:10:00|13237.9|13233.9|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|133
1702606500000|2023-12-15 02:15:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|247
1702606800000|2023-12-15 02:20:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|82
1702607100000|2023-12-15 02:25:00|13241.1|13237.1|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|173
1702607400000|2023-12-15 02:30:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|50
1702607700000|2023-12-15 02:35:00|||||||||77
1702608000000|2023-12-15 02:40:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|321
1702608300000|2023-12-15 02:45:00|13255.1|13251.1|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|210
1702608600000|2023-12-15 02:50:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|178
1702608900000|2023-12-15 02:55:00|13244.2|13240.2|13242.6|13238.6|13244.2|13240.2|13241.1|13237.1|99
1702609200000|2023-12-15 03:00:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|104
1702609500000|2023-12-15 03:05:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|102
1702609800000|2023-12-15 03:10:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|204
1702610100000|2023-12-15 03:15:00|13242.6|13238.6|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|141
1702610400000|2023-12-15 03:20:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|226
1702610700000|2023-12-15 03:25:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|117
1702611000000|2023-12-15 03:30:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|71
1702611300000|2023-12-15 03:35:00|||||||||75
1702611600000|2023-12-15 03:40:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|53
1702611900000|2023-12-15 03:45:00|13252|13248|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|43
1702612200000|2023-12-15 03:50:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|131
1702612500000|2023-12-15 03:55:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|64
1702612800000|2023-12-15 04:00:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|50
1702613100000|2023-12-15 04:05:00|13248.9|13244.9|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|78
1702613400000|2023-12-15 04:10:00|||||||||25
1702613700000|2023-12-15 04:15:00|||||||||19
1702614000000|2023-12-15 04:20:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|48
1702614300000|2023-12-15 04:25:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|30
1702614600000|2023-12-15 04:30:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|48
1702614900000|2023-12-15 04:35:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|286
1702615200000|2023-12-15 04:40:00|13242.6|13238.6|13247.3|13243.3|13247.3|13243.3|13242.6|13238.6|229
1702615500000|2023-12-15 04:45:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|49
1702615800000|2023-12-15 04:50:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|73
1702616100000|2023-12-15 04:55:00|13242.6|13238.6|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|84
1702616400000|2023-12-15 05:00:00|13244.2|13240.2|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|79
1702616700000|2023-12-15 05:05:00|13247.3|13243.3|13244.2|13240.2|13248.9|13244.9|13244.2|13240.2|127
1702617000000|2023-12-15 05:10:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|84
1702617300000|2023-12-15 05:15:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|116
1702617600000|2023-12-15 05:20:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|40
1702617900000|2023-12-15 05:25:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|40
1702618200000|2023-12-15 05:30:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|61
1702618500000|2023-12-15 05:35:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|74
1702618800000|2023-12-15 05:40:00|13242.6|13238.6|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|23
1702619100000|2023-12-15 05:45:00|13241.1|13237.1|13250.4|13246.4|13250.4|13246.4|13241.1|13237.1|247
1702619400000|2023-12-15 05:50:00|13247.3|13243.3|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|285
1702619700000|2023-12-15 05:55:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|1711
1702620000000|2023-12-15 06:00:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|126
1702620300000|2023-12-15 06:05:00|13237.9|13233.9|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|209
1702620600000|2023-12-15 06:10:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|119
1702620900000|2023-12-15 06:15:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|44
1702621200000|2023-12-15 06:20:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|164
1702621500000|2023-12-15 06:25:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|25
1702621800000|2023-12-15 06:30:00|13242.6|13238.6|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|59
1702622100000|2023-12-15 06:35:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|158
1702622400000|2023-12-15 06:40:00|13242.6|13238.6|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|132
1702622700000|2023-12-15 06:45:00|13241.1|13237.1|13244.2|13240.2|13245.8|13241.8|13241.1|13237.1|75
1702623000000|2023-12-15 06:50:00|13241.1|13237.1|13250.4|13246.4|13252|13248|13241.1|13237.1|112
1702623300000|2023-12-15 06:55:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|404
1702623600000|2023-12-15 07:00:00|13253.6|13249.6|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|220
1702623900000|2023-12-15 07:05:00|13248.9|13244.9|13259.8|13255.8|13261.4|13257.4|13247.3|13243.3|170
1702624200000|2023-12-15 07:10:00|13262.9|13258.9|13250.4|13246.4|13262.9|13258.9|13250.4|13246.4|461
1702624500000|2023-12-15 07:15:00|13247.3|13243.3|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|172
1702624800000|2023-12-15 07:20:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|209
1702625100000|2023-12-15 07:25:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|92
1702625400000|2023-12-15 07:30:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|353
1702625700000|2023-12-15 07:35:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|239
1702626000000|2023-12-15 07:40:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|122
1702626300000|2023-12-15 07:45:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|136
1702626600000|2023-12-15 07:50:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|162
1702626900000|2023-12-15 07:55:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|74
1702627200000|2023-12-15 08:00:00|13269.2|13265.2|13278.6|13274.6|13281.7|13277.7|13269.2|13265.2|469
1702627500000|2023-12-15 08:05:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|194
1702627800000|2023-12-15 08:10:00|13283.3|13279.3|13278.6|13274.6|13283.3|13279.3|13278.6|13274.6|283
1702628100000|2023-12-15 08:15:00|13284.8|13280.8|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|934
1702628400000|2023-12-15 08:20:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13284.8|13280.8|355
1702628700000|2023-12-15 08:25:00|13287.9|13283.9|13297.3|13293.3|13300.4|13296.4|13287.9|13283.9|534
1702629000000|2023-12-15 08:30:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|763
1702629300000|2023-12-15 08:35:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|230
1702629600000|2023-12-15 08:40:00|13295.8|13291.8|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|330
1702629900000|2023-12-15 08:45:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|319
1702630200000|2023-12-15 08:50:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|194
1702630500000|2023-12-15 08:55:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|293
1702630800000|2023-12-15 09:00:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|763
1702631100000|2023-12-15 09:05:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|252
1702631400000|2023-12-15 09:10:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|283
1702631700000|2023-12-15 09:15:00|13294.2|13290.2|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|253
1702632000000|2023-12-15 09:20:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|271
1702632300000|2023-12-15 09:25:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|384
1702632600000|2023-12-15 09:30:00|13294.2|13290.2|13284.8|13280.8|13294.2|13290.2|13284.8|13280.8|524
1702632900000|2023-12-15 09:35:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|113
1702633200000|2023-12-15 09:40:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|182
1702633500000|2023-12-15 09:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|290
1702633800000|2023-12-15 09:50:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|164
1702634100000|2023-12-15 09:55:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|218
1702634400000|2023-12-15 10:00:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|209
1702634700000|2023-12-15 10:05:00|13303.6|13299.6|13303.6|13299.6|13308.3|13304.3|13303.6|13299.6|236
1702635000000|2023-12-15 10:10:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|171
1702635300000|2023-12-15 10:15:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|433
1702635600000|2023-12-15 10:20:00|13311.4|13307.4|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|409
1702635900000|2023-12-15 10:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|116
1702636200000|2023-12-15 10:30:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|117
1702636500000|2023-12-15 10:35:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|250
1702636800000|2023-12-15 10:40:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|141
1702637100000|2023-12-15 10:45:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|157
1702637400000|2023-12-15 10:50:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|557
1702637700000|2023-12-15 10:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|87
1702638000000|2023-12-15 11:00:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|250
1702638300000|2023-12-15 11:05:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|198
1702638600000|2023-12-15 11:10:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|126
1702638900000|2023-12-15 11:15:00|13294.2|13290.2|13291.1|13287.1|13297.3|13293.3|13284.8|13280.8|369
1702639200000|2023-12-15 11:20:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|237
1702639500000|2023-12-15 11:25:00|13289.5|13285.5|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|108
1702639800000|2023-12-15 11:30:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|306
1702640100000|2023-12-15 11:35:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|204
1702640400000|2023-12-15 11:40:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|74
1702640700000|2023-12-15 11:45:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|164
1702641000000|2023-12-15 11:50:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|107
1702641300000|2023-12-15 11:55:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|117
1702641600000|2023-12-15 12:00:00|13295.8|13291.8|13306.7|13302.7|13309.8|13305.8|13294.2|13290.2|143
1702641900000|2023-12-15 12:05:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|282
1702642200000|2023-12-15 12:10:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|403
1702642500000|2023-12-15 12:15:00|13311.4|13307.4|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|254
1702642800000|2023-12-15 12:20:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|295
1702643100000|2023-12-15 12:25:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|345
1702643400000|2023-12-15 12:30:00|13325.4|13321.4|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|358
1702643700000|2023-12-15 12:35:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|266
1702644000000|2023-12-15 12:40:00|13337.9|13333.9|13328.6|13324.6|13341.1|13337.1|13325.4|13321.4|755
1702644300000|2023-12-15 12:45:00|13325.4|13321.4|13312.9|13308.9|13325.4|13321.4|13312.9|13308.9|987
1702644600000|2023-12-15 12:50:00|13314.5|13310.5|13309.8|13305.8|13314.5|13310.5|13309.8|13305.8|369
1702644900000|2023-12-15 12:55:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13300.4|13296.4|617
1702645200000|2023-12-15 13:00:00|13312.9|13308.9|13300.4|13296.4|13319.2|13315.2|13297.3|13293.3|718
1702645500000|2023-12-15 13:05:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13281.7|13277.7|1148
1702645800000|2023-12-15 13:10:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|675
1702646100000|2023-12-15 13:15:00|13292.6|13288.6|13284.8|13280.8|13294.2|13290.2|13284.8|13280.8|326
1702646400000|2023-12-15 13:20:00|13287.9|13283.9|13294.2|13290.2|13297.3|13293.3|13278.6|13274.6|1465
1702646700000|2023-12-15 13:25:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|1177
1702647000000|2023-12-15 13:30:00|13309.8|13305.8|13269.2|13265.2|13319.2|13315.2|13266.1|13262.1|2701
1702647300000|2023-12-15 13:35:00|13270.8|13266.8|13228.6|13224.6|13278.6|13274.6|13227|13223|2731
1702647600000|2023-12-15 13:40:00|13225.4|13221.4|13250.4|13246.4|13250.4|13246.4|13225.4|13221.4|2255
1702647900000|2023-12-15 13:45:00|13248.9|13244.9|13241.1|13237.1|13256.7|13252.7|13241.1|13237.1|2026
1702648200000|2023-12-15 13:50:00|13237.9|13233.9|13247.3|13243.3|13262.9|13258.9|13237.9|13233.9|1947
1702648500000|2023-12-15 13:55:00|13250.4|13246.4|13237.9|13233.9|13256.7|13252.7|13237.9|13233.9|1763
1702648800000|2023-12-15 14:00:00|13241.1|13237.1|13253.6|13249.6|13256.7|13252.7|13237.9|13233.9|1397
1702649100000|2023-12-15 14:05:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|1729
1702649400000|2023-12-15 14:10:00|13262.9|13258.9|13247.3|13243.3|13266.1|13262.1|13241.1|13237.1|1399
1702649700000|2023-12-15 14:15:00|13244.2|13240.2|13284.8|13280.8|13284.8|13280.8|13244.2|13240.2|1965
1702650000000|2023-12-15 14:20:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13275.4|13271.4|1083
1702650300000|2023-12-15 14:25:00|13281.7|13277.7|13294.2|13290.2|13309.8|13305.8|13281.7|13277.7|1849
1702650600000|2023-12-15 14:30:00|13291.1|13287.1|13300.4|13296.4|13303.6|13299.6|13281.7|13277.7|1926
1702650900000|2023-12-15 14:35:00|13297.3|13293.3|13309.8|13305.8|13309.8|13305.8|13291.1|13287.1|1459
1702651200000|2023-12-15 14:40:00|13312.9|13308.9|13327|13323|13327|13323|13308.3|13304.3|1702
1702651500000|2023-12-15 14:45:00|13331.7|13327.7|13319.2|13315.2|13334.8|13330.8|13312.9|13308.9|2724
1702651800000|2023-12-15 14:50:00|13317.6|13313.6|13317.6|13313.6|13328.6|13324.6|13316.1|13312.1|1560
1702652100000|2023-12-15 14:55:00|13316.1|13312.1|13325.4|13321.4|13328.6|13324.6|13306.7|13302.7|1441
1702652400000|2023-12-15 15:00:00|13328.6|13324.6|13319.2|13315.2|13337.9|13333.9|13319.2|13315.2|3064
1702652700000|2023-12-15 15:05:00|13322.3|13318.3|13322.3|13318.3|13337.9|13333.9|13322.3|13318.3|1744
1702653000000|2023-12-15 15:10:00|13320.8|13316.8|13344.2|13340.2|13344.2|13340.2|13316.1|13312.1|2120
1702653300000|2023-12-15 15:15:00|13341.1|13337.1|13356.7|13352.7|13366.1|13362.1|13341.1|13337.1|3002
1702653600000|2023-12-15 15:20:00|13359.8|13355.8|13369.2|13365.2|13378.6|13374.6|13356.7|13352.7|1804
1702653900000|2023-12-15 15:25:00|13366.1|13362.1|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|922
1702654200000|2023-12-15 15:30:00|13358.3|13354.3|13362.9|13358.9|13366.1|13362.1|13350.4|13346.4|2070
1702654500000|2023-12-15 15:35:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13356.7|13352.7|884
1702654800000|2023-12-15 15:40:00|13366.1|13362.1|13341.1|13337.1|13366.1|13362.1|13341.1|13337.1|1185
1702655100000|2023-12-15 15:45:00|13344.2|13340.2|13334.8|13330.8|13347.3|13343.3|13325.4|13321.4|1283
1702655400000|2023-12-15 15:50:00|13337.9|13333.9|13353.6|13349.6|13353.6|13349.6|13337.9|13333.9|1329
1702655700000|2023-12-15 15:55:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13341.1|13337.1|1021
1702656000000|2023-12-15 16:00:00|13344.2|13340.2|13337.9|13333.9|13347.3|13343.3|13328.6|13324.6|1123
1702656300000|2023-12-15 16:05:00|13334.8|13330.8|13312.9|13308.9|13341.1|13337.1|13312.9|13308.9|851
1702656600000|2023-12-15 16:10:00|13309.8|13305.8|13319.2|13315.2|13322.3|13318.3|13303.6|13299.6|1245
1702656900000|2023-12-15 16:15:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|843
1702657200000|2023-12-15 16:20:00|13316.1|13312.1|13328.6|13324.6|13337.9|13333.9|13316.1|13312.1|699
1702657500000|2023-12-15 16:25:00|13331.7|13327.7|13344.2|13340.2|13344.2|13340.2|13331.7|13327.7|683
1702657800000|2023-12-15 16:30:00|13347.3|13343.3|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|668
1702658100000|2023-12-15 16:35:00|13358.3|13354.3|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|653
1702658400000|2023-12-15 16:40:00|13347.3|13343.3|13328.6|13324.6|13347.3|13343.3|13328.6|13324.6|733
1702658700000|2023-12-15 16:45:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|458
1702659000000|2023-12-15 16:50:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|818
1702659300000|2023-12-15 16:55:00|13328.6|13324.6|13334.8|13330.8|13337.9|13333.9|13325.4|13321.4|488
1702659600000|2023-12-15 17:00:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|372
1702659900000|2023-12-15 17:05:00|13334.8|13330.8|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|475
1702660200000|2023-12-15 17:10:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|799
1702660500000|2023-12-15 17:15:00|13322.3|13318.3|13334.8|13330.8|13337.9|13333.9|13319.2|13315.2|717
1702660800000|2023-12-15 17:20:00|13336.4|13332.4|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|1070
1702661100000|2023-12-15 17:25:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|807
1702661400000|2023-12-15 17:30:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|840
1702661700000|2023-12-15 17:35:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|548
1702662000000|2023-12-15 17:40:00|13334.8|13330.8|13316.1|13312.1|13334.8|13330.8|13316.1|13312.1|1140
1702662300000|2023-12-15 17:45:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|518
1702662600000|2023-12-15 17:50:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|493
1702662900000|2023-12-15 17:55:00|13316.1|13312.1|13312.9|13308.9|13322.3|13318.3|13306.7|13302.7|1096
1702663200000|2023-12-15 18:00:00|13309.8|13305.8|13319.2|13315.2|13325.4|13321.4|13309.8|13305.8|685
1702663500000|2023-12-15 18:05:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|549
1702663800000|2023-12-15 18:10:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|583
1702664100000|2023-12-15 18:15:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|649
1702664400000|2023-12-15 18:20:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|759
1702664700000|2023-12-15 18:25:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|970
1702665000000|2023-12-15 18:30:00|13302|13298|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|689
1702665300000|2023-12-15 18:35:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13308.3|13304.3|556
1702665600000|2023-12-15 18:40:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|589
1702665900000|2023-12-15 18:45:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|559
1702666200000|2023-12-15 18:50:00|13322.3|13318.3|13306.7|13302.7|13322.3|13318.3|13306.7|13302.7|364
1702666500000|2023-12-15 18:55:00|13303.6|13299.6|13316.1|13312.1|13316.1|13312.1|13297.3|13293.3|1027
1702666800000|2023-12-15 19:00:00|13319.2|13315.2|13328.6|13324.6|13328.6|13324.6|13316.1|13312.1|1556
1702667100000|2023-12-15 19:05:00|13325.4|13321.4|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|1784
1702667400000|2023-12-15 19:10:00|13328.6|13324.6|13312.9|13308.9|13331.7|13327.7|13309.8|13305.8|942
1702667700000|2023-12-15 19:15:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|348
1702668000000|2023-12-15 19:20:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|618
1702668300000|2023-12-15 19:25:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|563
1702668600000|2023-12-15 19:30:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|745
1702668900000|2023-12-15 19:35:00|13319.2|13315.2|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|663
1702669200000|2023-12-15 19:40:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|549
1702669500000|2023-12-15 19:45:00|13312.9|13308.9|13319.2|13315.2|13325.4|13321.4|13312.9|13308.9|957
1702669800000|2023-12-15 19:50:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|1339
1702670100000|2023-12-15 19:55:00|13312.9|13308.9|13325.4|13321.4|13325.4|13321.4|13309.8|13305.8|1330
1702670400000|2023-12-15 20:00:00|13322.3|13318.3|13341.1|13337.1|13341.1|13337.1|13322.3|13318.3|1964
1702670700000|2023-12-15 20:05:00|13344.2|13340.2|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|547
1702671000000|2023-12-15 20:10:00|13339.5|13335.5|13344.2|13340.2|13344.2|13340.2|13339.5|13335.5|569
1702671300000|2023-12-15 20:15:00|13341.1|13337.1|13353.6|13349.6|13356.7|13352.7|13341.1|13337.1|1431
1702671600000|2023-12-15 20:20:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1516
1702671900000|2023-12-15 20:25:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|348
1702672200000|2023-12-15 20:30:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|729
1702672500000|2023-12-15 20:35:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|981
1702672800000|2023-12-15 20:40:00|13366.1|13362.1|13366.1|13362.1|13378.6|13374.6|13366.1|13362.1|1563
1702673100000|2023-12-15 20:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13353.6|13349.6|1069
1702673400000|2023-12-15 20:50:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|1939
1702673700000|2023-12-15 20:55:00|13375.4|13371.4|13353.6|13349.6|13375.4|13371.4|13350.4|13346.4|3647
1702674000000|2023-12-15 21:00:00|13350.4|13346.4|13356.7|13352.7|13358.3|13354.3|13347.3|13343.3|2287
1702674300000|2023-12-15 21:05:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|648
1702674600000|2023-12-15 21:10:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|408
1702674900000|2023-12-15 21:15:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|519
1702675200000|2023-12-15 21:20:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|232
1702675500000|2023-12-15 21:25:00|||||||||29
1702675800000|2023-12-15 21:30:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|152
1702676100000|2023-12-15 21:35:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|69
1702676400000|2023-12-15 21:40:00|||||||||236
1702676700000|2023-12-15 21:45:00|||||||||241
1702677000000|2023-12-15 21:50:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|233
1702677300000|2023-12-15 21:55:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|359
1702854000000|2023-12-17 23:00:00|13347.3|13343.3|13328.6|13324.6|13347.3|13343.3|13328.6|13324.6|271
1702854300000|2023-12-17 23:05:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|101
1702854600000|2023-12-17 23:10:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|102
1702854900000|2023-12-17 23:15:00|13330.1|13326.1|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|171
1702855200000|2023-12-17 23:20:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|57
1702855500000|2023-12-17 23:25:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|142
1702855800000|2023-12-17 23:30:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|43
1702856100000|2023-12-17 23:35:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|24
1702856400000|2023-12-17 23:40:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|85
1702856700000|2023-12-17 23:45:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|10
1702857000000|2023-12-17 23:50:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|38
1702857300000|2023-12-17 23:55:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|17
1702857600000|2023-12-18 00:00:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|69
1702857900000|2023-12-18 00:05:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|89
1702858200000|2023-12-18 00:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13305.1|13301.1|160
1702858500000|2023-12-18 00:15:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|132
1702858800000|2023-12-18 00:20:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|103
1702859100000|2023-12-18 00:25:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|218
1702859400000|2023-12-18 00:30:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|119
1702859700000|2023-12-18 00:35:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|102
1702860000000|2023-12-18 00:40:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|67
1702860300000|2023-12-18 00:45:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|50
1702860600000|2023-12-18 00:50:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|31
1702860900000|2023-12-18 00:55:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|73
1702861200000|2023-12-18 01:00:00|13306.7|13302.7|13303.6|13299.6|13308.3|13304.3|13300.4|13296.4|179
1702861500000|2023-12-18 01:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|45
1702861800000|2023-12-18 01:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|92
1702862100000|2023-12-18 01:15:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|134
1702862400000|2023-12-18 01:20:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|69
1702862700000|2023-12-18 01:25:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|99
1702863000000|2023-12-18 01:30:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|59
1702863300000|2023-12-18 01:35:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|26
1702863600000|2023-12-18 01:40:00|||||||||86
1702863900000|2023-12-18 01:45:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|108
1702864200000|2023-12-18 01:50:00|13320.8|13316.8|13322.3|13318.3|13322.3|13318.3|13320.8|13316.8|170
1702864500000|2023-12-18 01:55:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|107
1702864800000|2023-12-18 02:00:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|36
1702865100000|2023-12-18 02:05:00|13320.8|13316.8|13319.2|13315.2|13320.8|13316.8|13319.2|13315.2|87
1702865400000|2023-12-18 02:10:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|55
1702865700000|2023-12-18 02:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|125
1702866000000|2023-12-18 02:20:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|109
1702866300000|2023-12-18 02:25:00|13333.3|13329.3|13334.8|13330.8|13334.8|13330.8|13333.3|13329.3|68
1702866600000|2023-12-18 02:30:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|39
1702866900000|2023-12-18 02:35:00|||||||||12
1702867200000|2023-12-18 02:40:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|132
1702867500000|2023-12-18 02:45:00|||||||||11
1702867800000|2023-12-18 02:50:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|46
1702868100000|2023-12-18 02:55:00|||||||||58
1702868400000|2023-12-18 03:00:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|27
1702868700000|2023-12-18 03:05:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|52
1702869000000|2023-12-18 03:10:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|61
1702869300000|2023-12-18 03:15:00|||||||||30
1702869600000|2023-12-18 03:20:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|27
1702869900000|2023-12-18 03:25:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|40
1702870200000|2023-12-18 03:30:00|||||||||30
1702870500000|2023-12-18 03:35:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|139
1702870800000|2023-12-18 03:40:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|51
1702871100000|2023-12-18 03:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|77
1702871400000|2023-12-18 03:50:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|85
1702871700000|2023-12-18 03:55:00|||||||||58
1702872000000|2023-12-18 04:00:00|13336.4|13332.4|13334.8|13330.8|13336.4|13332.4|13331.7|13327.7|126
1702872300000|2023-12-18 04:05:00|13337.9|13333.9|13341.1|13337.1|13342.6|13338.6|13334.8|13330.8|102
1702872600000|2023-12-18 04:10:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|41
1702872900000|2023-12-18 04:15:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|67
1702873200000|2023-12-18 04:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|43
1702873500000|2023-12-18 04:25:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|1885
1702873800000|2023-12-18 04:30:00|||||||||56
1702874100000|2023-12-18 04:35:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|117
1702874400000|2023-12-18 04:40:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|135
1702874700000|2023-12-18 04:45:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|250
1702875000000|2023-12-18 04:50:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|111
1702875300000|2023-12-18 04:55:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|76
1702875600000|2023-12-18 05:00:00|||||||||38
1702875900000|2023-12-18 05:05:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|178
1702876200000|2023-12-18 05:10:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|65
1702876500000|2023-12-18 05:15:00|||||||||74
1702876800000|2023-12-18 05:20:00|||||||||55
1702877100000|2023-12-18 05:25:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|74
1702877400000|2023-12-18 05:30:00|13353.6|13349.6|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|54
1702877700000|2023-12-18 05:35:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|39
1702878000000|2023-12-18 05:40:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|97
1702878300000|2023-12-18 05:45:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|292
1702878600000|2023-12-18 05:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|44
1702878900000|2023-12-18 05:55:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|47
1702879200000|2023-12-18 06:00:00|||||||||10
1702879500000|2023-12-18 06:05:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|60
1702879800000|2023-12-18 06:10:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13352|13348|309
1702880100000|2023-12-18 06:15:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|39
1702880400000|2023-12-18 06:20:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|107
1702880700000|2023-12-18 06:25:00|13347.3|13343.3|13345.8|13341.8|13347.3|13343.3|13341.1|13337.1|115
1702881000000|2023-12-18 06:30:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|120
1702881300000|2023-12-18 06:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|27
1702881600000|2023-12-18 06:40:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|76
1702881900000|2023-12-18 06:45:00|||||||||116
1702882200000|2023-12-18 06:50:00|13344.2|13340.2|13341.1|13337.1|13345.8|13341.8|13341.1|13337.1|114
1702882500000|2023-12-18 06:55:00|13339.5|13335.5|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|125
1702882800000|2023-12-18 07:00:00|13341.1|13337.1|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|427
1702883100000|2023-12-18 07:05:00|13327|13323|13325.4|13321.4|13327|13323|13322.3|13318.3|194
1702883400000|2023-12-18 07:10:00|13322.3|13318.3|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|135
1702883700000|2023-12-18 07:15:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|95
1702884000000|2023-12-18 07:20:00|13330.1|13326.1|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|164
1702884300000|2023-12-18 07:25:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|75
1702884600000|2023-12-18 07:30:00|13331.7|13327.7|13344.2|13340.2|13344.2|13340.2|13331.7|13327.7|280
1702884900000|2023-12-18 07:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|175
1702885200000|2023-12-18 07:40:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|178
1702885500000|2023-12-18 07:45:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|140
1702885800000|2023-12-18 07:50:00|13356.7|13352.7|13344.2|13340.2|13356.7|13352.7|13344.2|13340.2|78
1702886100000|2023-12-18 07:55:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|176
1702886400000|2023-12-18 08:00:00|13337.9|13333.9|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|296
1702886700000|2023-12-18 08:05:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|234
1702887000000|2023-12-18 08:10:00|13350.4|13346.4|13348.9|13344.9|13356.7|13352.7|13347.3|13343.3|245
1702887300000|2023-12-18 08:15:00|13350.4|13346.4|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|164
1702887600000|2023-12-18 08:20:00|13339.5|13335.5|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|333
1702887900000|2023-12-18 08:25:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13339.5|13335.5|388
1702888200000|2023-12-18 08:30:00|13345.8|13341.8|13359.8|13355.8|13359.8|13355.8|13344.2|13340.2|182
1702888500000|2023-12-18 08:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|313
1702888800000|2023-12-18 08:40:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13350.4|13346.4|249
1702889100000|2023-12-18 08:45:00|13350.4|13346.4|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|231
1702889400000|2023-12-18 08:50:00|13352|13348|13359.8|13355.8|13362.9|13358.9|13350.4|13346.4|127
1702889700000|2023-12-18 08:55:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|158
1702890000000|2023-12-18 09:00:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|239
1702890300000|2023-12-18 09:05:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|385
1702890600000|2023-12-18 09:10:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|575
1702890900000|2023-12-18 09:15:00|13361.4|13357.4|13369.2|13365.2|13369.2|13365.2|13361.4|13357.4|214
1702891200000|2023-12-18 09:20:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|137
1702891500000|2023-12-18 09:25:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|157
1702891800000|2023-12-18 09:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|218
1702892100000|2023-12-18 09:35:00|13370.8|13366.8|13384.8|13380.8|13384.8|13380.8|13369.2|13365.2|291
1702892400000|2023-12-18 09:40:00|||||||||98
1702892700000|2023-12-18 09:45:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|91
1702893000000|2023-12-18 09:50:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|124
1702893300000|2023-12-18 09:55:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|100
1702893600000|2023-12-18 10:00:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|101
1702893900000|2023-12-18 10:05:00|13375.4|13371.4|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|67
1702894200000|2023-12-18 10:10:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|152
1702894500000|2023-12-18 10:15:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|42
1702894800000|2023-12-18 10:20:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|53
1702895100000|2023-12-18 10:25:00|||||||||62
1702895400000|2023-12-18 10:30:00|13387.9|13383.9|13394.2|13390.2|13397.3|13393.3|13387.9|13383.9|281
1702895700000|2023-12-18 10:35:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|187
1702896000000|2023-12-18 10:40:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|313
1702896300000|2023-12-18 10:45:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|135
1702896600000|2023-12-18 10:50:00|||||||||41
1702896900000|2023-12-18 10:55:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|227
1702897200000|2023-12-18 11:00:00|13386.4|13382.4|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|29
1702897500000|2023-12-18 11:05:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|32
1702897800000|2023-12-18 11:10:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|100
1702898100000|2023-12-18 11:15:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|68
1702898400000|2023-12-18 11:20:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|192
1702898700000|2023-12-18 11:25:00|13384.8|13380.8|13369.2|13365.2|13387.9|13383.9|13369.2|13365.2|420
1702899000000|2023-12-18 11:30:00|13366.1|13362.1|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|541
1702899300000|2023-12-18 11:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|92
1702899600000|2023-12-18 11:40:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13361.4|13357.4|148
1702899900000|2023-12-18 11:45:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|196
1702900200000|2023-12-18 11:50:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|97
1702900500000|2023-12-18 11:55:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|197
1702900800000|2023-12-18 12:00:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|118
1702901100000|2023-12-18 12:05:00|13378.6|13374.6|13377|13373|13378.6|13374.6|13366.1|13362.1|439
1702901400000|2023-12-18 12:10:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|136
1702901700000|2023-12-18 12:15:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|195
1702902000000|2023-12-18 12:20:00|13362.9|13358.9|13353.6|13349.6|13369.2|13365.2|13350.4|13346.4|390
1702902300000|2023-12-18 12:25:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|254
1702902600000|2023-12-18 12:30:00|13355.1|13351.1|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|94
1702902900000|2023-12-18 12:35:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|370
1702903200000|2023-12-18 12:40:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|176
1702903500000|2023-12-18 12:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|156
1702903800000|2023-12-18 12:50:00|13347.3|13343.3|13350.4|13346.4|13352|13348|13347.3|13343.3|218
1702904100000|2023-12-18 12:55:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|246
1702904400000|2023-12-18 13:00:00|13355.1|13351.1|13341.1|13337.1|13355.1|13351.1|13337.9|13333.9|601
1702904700000|2023-12-18 13:05:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|1012
1702905000000|2023-12-18 13:10:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|431
1702905300000|2023-12-18 13:15:00|13333.3|13329.3|13328.6|13324.6|13334.8|13330.8|13319.2|13315.2|842
1702905600000|2023-12-18 13:20:00|13331.7|13327.7|13347.3|13343.3|13350.4|13346.4|13331.7|13327.7|855
1702905900000|2023-12-18 13:25:00|13348.9|13344.9|13334.8|13330.8|13350.4|13346.4|13333.3|13329.3|455
1702906200000|2023-12-18 13:30:00|13331.7|13327.7|13341.1|13337.1|13350.4|13346.4|13328.6|13324.6|1090
1702906500000|2023-12-18 13:35:00|13337.9|13333.9|13322.3|13318.3|13339.5|13335.5|13306.7|13302.7|1645
1702906800000|2023-12-18 13:40:00|13319.2|13315.2|13325.4|13321.4|13331.7|13327.7|13319.2|13315.2|1223
1702907100000|2023-12-18 13:45:00|13328.6|13324.6|13325.4|13321.4|13337.9|13333.9|13322.3|13318.3|871
1702907400000|2023-12-18 13:50:00|13328.6|13324.6|13303.6|13299.6|13328.6|13324.6|13300.4|13296.4|907
1702907700000|2023-12-18 13:55:00|13300.4|13296.4|13291.1|13287.1|13303.6|13299.6|13287.9|13283.9|1026
1702908000000|2023-12-18 14:00:00|13287.9|13283.9|13266.1|13262.1|13291.1|13287.1|13266.1|13262.1|1495
1702908300000|2023-12-18 14:05:00|13267.6|13263.6|13258.3|13254.3|13269.2|13265.2|13253.6|13249.6|2325
1702908600000|2023-12-18 14:10:00|13256.7|13252.7|13247.3|13243.3|13259.8|13255.8|13241.1|13237.1|1839
1702908900000|2023-12-18 14:15:00|13244.2|13240.2|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|876
1702909200000|2023-12-18 14:20:00|13244.2|13240.2|13253.6|13249.6|13256.7|13252.7|13241.1|13237.1|887
1702909500000|2023-12-18 14:25:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|1069
1702909800000|2023-12-18 14:30:00|13262.9|13258.9|13250.4|13246.4|13262.9|13258.9|13250.4|13246.4|1434
1702910100000|2023-12-18 14:35:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|1195
1702910400000|2023-12-18 14:40:00|13244.2|13240.2|13231.7|13227.7|13247.3|13243.3|13228.6|13224.6|2069
1702910700000|2023-12-18 14:45:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|2311
1702911000000|2023-12-18 14:50:00|13230.1|13226.1|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|1595
1702911300000|2023-12-18 14:55:00|13222.3|13218.3|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|1451
1702911600000|2023-12-18 15:00:00|13228.6|13224.6|13230.1|13226.1|13231.7|13227.7|13225.4|13221.4|1389
1702911900000|2023-12-18 15:05:00|13228.6|13224.6|13216.1|13212.1|13234.8|13230.8|13216.1|13212.1|1435
1702912200000|2023-12-18 15:10:00|13219.2|13215.2|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|1860
1702912500000|2023-12-18 15:15:00|13212.9|13208.9|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|1801
1702912800000|2023-12-18 15:20:00|13216.1|13212.1|13216.1|13212.1|13220.8|13216.8|13212.9|13208.9|1898
1702913100000|2023-12-18 15:25:00|13214.5|13210.5|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|1293
1702913400000|2023-12-18 15:30:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13209.8|13205.8|1428
1702913700000|2023-12-18 15:35:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|664
1702914000000|2023-12-18 15:40:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13216.1|13212.1|1828
1702914300000|2023-12-18 15:45:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|1165
1702914600000|2023-12-18 15:50:00|13230.1|13226.1|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|862
1702914900000|2023-12-18 15:55:00|13237.9|13233.9|13247.3|13243.3|13250.4|13246.4|13237.9|13233.9|1320
1702915200000|2023-12-18 16:00:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13241.1|13237.1|1289
1702915500000|2023-12-18 16:05:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|1001
1702915800000|2023-12-18 16:10:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|1056
1702916100000|2023-12-18 16:15:00|13242.6|13238.6|13228.6|13224.6|13244.2|13240.2|13228.6|13224.6|881
1702916400000|2023-12-18 16:20:00|13230.1|13226.1|13241.1|13237.1|13244.2|13240.2|13225.4|13221.4|744
1702916700000|2023-12-18 16:25:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|684
1702917000000|2023-12-18 16:30:00|13241.1|13237.1|13244.2|13240.2|13253.6|13249.6|13241.1|13237.1|965
1702917300000|2023-12-18 16:35:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|966
1702917600000|2023-12-18 16:40:00|13241.1|13237.1|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|789
1702917900000|2023-12-18 16:45:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|328
1702918200000|2023-12-18 16:50:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|451
1702918500000|2023-12-18 16:55:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|327
1702918800000|2023-12-18 17:00:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|616
1702919100000|2023-12-18 17:05:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|899
1702919400000|2023-12-18 17:10:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|473
1702919700000|2023-12-18 17:15:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|369
1702920000000|2023-12-18 17:20:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|179
1702920300000|2023-12-18 17:25:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|492
1702920600000|2023-12-18 17:30:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|334
1702920900000|2023-12-18 17:35:00|13234.8|13230.8|13219.2|13215.2|13234.8|13230.8|13219.2|13215.2|876
1702921200000|2023-12-18 17:40:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|726
1702921500000|2023-12-18 17:45:00|13225.4|13221.4|13241.1|13237.1|13241.1|13237.1|13225.4|13221.4|983
1702921800000|2023-12-18 17:50:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|323
1702922100000|2023-12-18 17:55:00|13234.8|13230.8|13244.2|13240.2|13247.3|13243.3|13234.8|13230.8|824
1702922400000|2023-12-18 18:00:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|454
1702922700000|2023-12-18 18:05:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|634
1702923000000|2023-12-18 18:10:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|189
1702923300000|2023-12-18 18:15:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|1157
1702923600000|2023-12-18 18:20:00|13222.3|13218.3|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|909
1702923900000|2023-12-18 18:25:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|1041
1702924200000|2023-12-18 18:30:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|209
1702924500000|2023-12-18 18:35:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|649
1702924800000|2023-12-18 18:40:00|13228.6|13224.6|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|735
1702925100000|2023-12-18 18:45:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|177
1702925400000|2023-12-18 18:50:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|46
1702925700000|2023-12-18 18:55:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|999
1702926000000|2023-12-18 19:00:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13231.7|13227.7|785
1702926300000|2023-12-18 19:05:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|190
1702926600000|2023-12-18 19:10:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|1826
1702926900000|2023-12-18 19:15:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13231.7|13227.7|1123
1702927200000|2023-12-18 19:20:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|1386
1702927500000|2023-12-18 19:25:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13230.1|13226.1|580
1702927800000|2023-12-18 19:30:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|626
1702928100000|2023-12-18 19:35:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|760
1702928400000|2023-12-18 19:40:00|13236.4|13232.4|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|1230
1702928700000|2023-12-18 19:45:00|13234.8|13230.8|13237.9|13233.9|13239.5|13235.5|13234.8|13230.8|181
1702929000000|2023-12-18 19:50:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|1262
1702929300000|2023-12-18 19:55:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|2119
1702929600000|2023-12-18 20:00:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|1095
1702929900000|2023-12-18 20:05:00|13237.9|13233.9|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|1081
1702930200000|2023-12-18 20:10:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|343
1702930500000|2023-12-18 20:15:00|13244.2|13240.2|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|1061
1702930800000|2023-12-18 20:20:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|454
1702931100000|2023-12-18 20:25:00|13255.1|13251.1|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|447
1702931400000|2023-12-18 20:30:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|378
1702931700000|2023-12-18 20:35:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|247
1702932000000|2023-12-18 20:40:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|664
1702932300000|2023-12-18 20:45:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|581
1702932600000|2023-12-18 20:50:00|13247.3|13243.3|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|1241
1702932900000|2023-12-18 20:55:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|3543
1702933200000|2023-12-18 21:00:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|1476
1702933500000|2023-12-18 21:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|502
1702933800000|2023-12-18 21:10:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|680
1702934100000|2023-12-18 21:15:00|13266.1|13262.1|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|1301
1702934400000|2023-12-18 21:20:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|892
1702934700000|2023-12-18 21:25:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|267
1702935000000|2023-12-18 21:30:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|349
1702935300000|2023-12-18 21:35:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|136
1702935600000|2023-12-18 21:40:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|259
1702935900000|2023-12-18 21:45:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|334
1702936200000|2023-12-18 21:50:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|315
1702936500000|2023-12-18 21:55:00|13277|13273|13281.7|13277.7|13284.8|13280.8|13277|13273|529
1702940400000|2023-12-18 23:00:00|13291.1|13287.1|13284.8|13280.8|13292.6|13288.6|13284.8|13280.8|52
1702940700000|2023-12-18 23:05:00|13283.3|13279.3|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|74
1702941000000|2023-12-18 23:10:00|13277|13273|13281.7|13277.7|13283.3|13279.3|13275.4|13271.4|102
1702941300000|2023-12-18 23:15:00|||||||||110
1702941600000|2023-12-18 23:20:00|13283.3|13279.3|13287.9|13283.9|13287.9|13283.9|13283.3|13279.3|14
1702941900000|2023-12-18 23:25:00|||||||||1
1702942200000|2023-12-18 23:30:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|26
1702942500000|2023-12-18 23:35:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|94
1702942800000|2023-12-18 23:40:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|24
1702943100000|2023-12-18 23:45:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|62
1702943400000|2023-12-18 23:50:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|100
1702943700000|2023-12-18 23:55:00|||||||||8
1702944000000|2023-12-19 00:00:00|13291.1|13287.1|13289.5|13285.5|13291.1|13287.1|13287.9|13283.9|47
1702944300000|2023-12-19 00:05:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|7
1702944600000|2023-12-19 00:10:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|153
1702944900000|2023-12-19 00:15:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|37
1702945200000|2023-12-19 00:20:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|104
1702945500000|2023-12-19 00:25:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|24
1702945800000|2023-12-19 00:30:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|85
1702946100000|2023-12-19 00:35:00|13289.5|13285.5|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|112
1702946400000|2023-12-19 00:40:00|13281.7|13277.7|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|128
1702946700000|2023-12-19 00:45:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|141
1702947000000|2023-12-19 00:50:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|80
1702947300000|2023-12-19 00:55:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|151
1702947600000|2023-12-19 01:00:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|98
1702947900000|2023-12-19 01:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|63
1702948200000|2023-12-19 01:10:00|||||||||9
1702948500000|2023-12-19 01:15:00|13267.6|13263.6|13278.6|13274.6|13278.6|13274.6|13266.1|13262.1|217
1702948800000|2023-12-19 01:20:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|59
1702949100000|2023-12-19 01:25:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|51
1702949400000|2023-12-19 01:30:00|13272.3|13268.3|13272.3|13268.3|13273.9|13269.9|13272.3|13268.3|65
1702949700000|2023-12-19 01:35:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|132
1702950000000|2023-12-19 01:40:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|149
1702950300000|2023-12-19 01:45:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|154
1702950600000|2023-12-19 01:50:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|48
1702950900000|2023-12-19 01:55:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|62
1702951200000|2023-12-19 02:00:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|169
1702951500000|2023-12-19 02:05:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|44
1702951800000|2023-12-19 02:10:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|183
1702952100000|2023-12-19 02:15:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|517
1702952400000|2023-12-19 02:20:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|221
1702952700000|2023-12-19 02:25:00|13277|13273|13277|13273|13278.6|13274.6|13275.4|13271.4|236
1702953000000|2023-12-19 02:30:00|13278.6|13274.6|13284.8|13280.8|13287.9|13283.9|13275.4|13271.4|254
1702953300000|2023-12-19 02:35:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|386
1702953600000|2023-12-19 02:40:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|127
1702953900000|2023-12-19 02:45:00|13287.9|13283.9|13302|13298|13309.8|13305.8|13286.4|13282.4|341
1702954200000|2023-12-19 02:50:00|13303.6|13299.6|13294.2|13290.2|13306.7|13302.7|13284.8|13280.8|520
1702954500000|2023-12-19 02:55:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13292.6|13288.6|190
1702954800000|2023-12-19 03:00:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|122
1702955100000|2023-12-19 03:05:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|349
1702955400000|2023-12-19 03:10:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|199
1702955700000|2023-12-19 03:15:00|13305.1|13301.1|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|46
1702956000000|2023-12-19 03:20:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|121
1702956300000|2023-12-19 03:25:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|140
1702956600000|2023-12-19 03:30:00|13297.3|13293.3|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|180
1702956900000|2023-12-19 03:35:00|13300.4|13296.4|13281.7|13277.7|13300.4|13296.4|13278.6|13274.6|340
1702957200000|2023-12-19 03:40:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|235
1702957500000|2023-12-19 03:45:00|13275.4|13271.4|13266.1|13262.1|13278.6|13274.6|13262.9|13258.9|314
1702957800000|2023-12-19 03:50:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|238
1702958100000|2023-12-19 03:55:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|87
1702958400000|2023-12-19 04:00:00|13264.5|13260.5|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|139
1702958700000|2023-12-19 04:05:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|171
1702959000000|2023-12-19 04:10:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|85
1702959300000|2023-12-19 04:15:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|90
1702959600000|2023-12-19 04:20:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|36
1702959900000|2023-12-19 04:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|150
1702960200000|2023-12-19 04:30:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|59
1702960500000|2023-12-19 04:35:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|129
1702960800000|2023-12-19 04:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|67
1702961100000|2023-12-19 04:45:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13273.9|13269.9|63
1702961400000|2023-12-19 04:50:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13277|13273|131
1702961700000|2023-12-19 04:55:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|68
1702962000000|2023-12-19 05:00:00|||||||||56
1702962300000|2023-12-19 05:05:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|74
1702962600000|2023-12-19 05:10:00|13277|13273|13275.4|13271.4|13277|13273|13275.4|13271.4|46
1702962900000|2023-12-19 05:15:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|72
1702963200000|2023-12-19 05:20:00|||||||||15
1702963500000|2023-12-19 05:25:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|57
1702963800000|2023-12-19 05:30:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13277|13273|42
1702964100000|2023-12-19 05:35:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|32
1702964400000|2023-12-19 05:40:00|||||||||35
1702964700000|2023-12-19 05:45:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|38
1702965000000|2023-12-19 05:50:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|28
1702965300000|2023-12-19 05:55:00|13286.4|13282.4|13284.8|13280.8|13286.4|13282.4|13284.8|13280.8|82
1702965600000|2023-12-19 06:00:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|112
1702965900000|2023-12-19 06:05:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|46
1702966200000|2023-12-19 06:10:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|55
1702966500000|2023-12-19 06:15:00|13283.3|13279.3|13283.3|13279.3|13283.3|13279.3|13281.7|13277.7|78
1702966800000|2023-12-19 06:20:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13272.3|13268.3|450
1702967100000|2023-12-19 06:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|175
1702967400000|2023-12-19 06:30:00|13277|13273|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|71
1702967700000|2023-12-19 06:35:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|126
1702968000000|2023-12-19 06:40:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|80
1702968300000|2023-12-19 06:45:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|171
1702968600000|2023-12-19 06:50:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|331
1702968900000|2023-12-19 06:55:00|13300.4|13296.4|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|137
1702969200000|2023-12-19 07:00:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13303.6|13299.6|353
1702969500000|2023-12-19 07:05:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|152
1702969800000|2023-12-19 07:10:00|13309.8|13305.8|13319.2|13315.2|13322.3|13318.3|13309.8|13305.8|157
1702970100000|2023-12-19 07:15:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|153
1702970400000|2023-12-19 07:20:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|136
1702970700000|2023-12-19 07:25:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|123
1702971000000|2023-12-19 07:30:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|112
1702971300000|2023-12-19 07:35:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|60
1702971600000|2023-12-19 07:40:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|79
1702971900000|2023-12-19 07:45:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|109
1702972200000|2023-12-19 07:50:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|102
1702972500000|2023-12-19 07:55:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|94
1702972800000|2023-12-19 08:00:00|13337.9|13333.9|13344.2|13340.2|13350.4|13346.4|13334.8|13330.8|298
1702973100000|2023-12-19 08:05:00|13342.6|13338.6|13331.7|13327.7|13342.6|13338.6|13331.7|13327.7|167
1702973400000|2023-12-19 08:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|379
1702973700000|2023-12-19 08:15:00|13325.4|13321.4|13325.4|13321.4|13331.7|13327.7|13323.9|13319.9|186
1702974000000|2023-12-19 08:20:00|13322.3|13318.3|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|257
1702974300000|2023-12-19 08:25:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|297
1702974600000|2023-12-19 08:30:00|13337.9|13333.9|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|247
1702974900000|2023-12-19 08:35:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|327
1702975200000|2023-12-19 08:40:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|734
1702975500000|2023-12-19 08:45:00|13341.1|13337.1|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|501
1702975800000|2023-12-19 08:50:00|13352|13348|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|307
1702976100000|2023-12-19 08:55:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|263
1702976400000|2023-12-19 09:00:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13341.1|13337.1|398
1702976700000|2023-12-19 09:05:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|262
1702977000000|2023-12-19 09:10:00|13348.9|13344.9|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|318
1702977300000|2023-12-19 09:15:00|13342.6|13338.6|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|301
1702977600000|2023-12-19 09:20:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|237
1702977900000|2023-12-19 09:25:00|13350.4|13346.4|13348.9|13344.9|13353.6|13349.6|13347.3|13343.3|170
1702978200000|2023-12-19 09:30:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|108
1702978500000|2023-12-19 09:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|177
1702978800000|2023-12-19 09:40:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|119
1702979100000|2023-12-19 09:45:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|251
1702979400000|2023-12-19 09:50:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|55
1702979700000|2023-12-19 09:55:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|367
1702980000000|2023-12-19 10:00:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|190
1702980300000|2023-12-19 10:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|524
1702980600000|2023-12-19 10:10:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|296
1702980900000|2023-12-19 10:15:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|676
1702981200000|2023-12-19 10:20:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|211
1702981500000|2023-12-19 10:25:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|158
1702981800000|2023-12-19 10:30:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|68
1702982100000|2023-12-19 10:35:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|140
1702982400000|2023-12-19 10:40:00|13353.6|13349.6|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|82
1702982700000|2023-12-19 10:45:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|24
1702983000000|2023-12-19 10:50:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|67
1702983300000|2023-12-19 10:55:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|117
1702983600000|2023-12-19 11:00:00|13353.6|13349.6|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|734
1702983900000|2023-12-19 11:05:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|206
1702984200000|2023-12-19 11:10:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|430
1702984500000|2023-12-19 11:15:00|13339.5|13335.5|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|464
1702984800000|2023-12-19 11:20:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13333.3|13329.3|168
1702985100000|2023-12-19 11:25:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|183
1702985400000|2023-12-19 11:30:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|275
1702985700000|2023-12-19 11:35:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|139
1702986000000|2023-12-19 11:40:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|463
1702986300000|2023-12-19 11:45:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|525
1702986600000|2023-12-19 11:50:00|13322.3|13318.3|13322.3|13318.3|13323.9|13319.9|13319.2|13315.2|199
1702986900000|2023-12-19 11:55:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|142
1702987200000|2023-12-19 12:00:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|361
1702987500000|2023-12-19 12:05:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|263
1702987800000|2023-12-19 12:10:00|13334.8|13330.8|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|347
1702988100000|2023-12-19 12:15:00|13341.1|13337.1|13347.3|13343.3|13352|13348|13341.1|13337.1|416
1702988400000|2023-12-19 12:20:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|228
1702988700000|2023-12-19 12:25:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|282
1702989000000|2023-12-19 12:30:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|564
1702989300000|2023-12-19 12:35:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13337.9|13333.9|867
1702989600000|2023-12-19 12:40:00|13339.5|13335.5|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|941
1702989900000|2023-12-19 12:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|369
1702990200000|2023-12-19 12:50:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|240
1702990500000|2023-12-19 12:55:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|475
1702990800000|2023-12-19 13:00:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|506
1702991100000|2023-12-19 13:05:00|13341.1|13337.1|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|657
1702991400000|2023-12-19 13:10:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|893
1702991700000|2023-12-19 13:15:00|13358.3|13354.3|13369.2|13365.2|13372.3|13368.3|13358.3|13354.3|837
1702992000000|2023-12-19 13:20:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13353.6|13349.6|925
1702992300000|2023-12-19 13:25:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|708
1702992600000|2023-12-19 13:30:00|13367.6|13363.6|13344.2|13340.2|13369.2|13365.2|13344.2|13340.2|1889
1702992900000|2023-12-19 13:35:00|13347.3|13343.3|13347.3|13343.3|13353.6|13349.6|13341.1|13337.1|1130
1702993200000|2023-12-19 13:40:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13341.1|13337.1|951
1702993500000|2023-12-19 13:45:00|13353.6|13349.6|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|707
1702993800000|2023-12-19 13:50:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|277
1702994100000|2023-12-19 13:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|1447
1702994400000|2023-12-19 14:00:00|13353.6|13349.6|13362.9|13358.9|13366.1|13362.1|13347.3|13343.3|1074
1702994700000|2023-12-19 14:05:00|13359.8|13355.8|13344.2|13340.2|13359.8|13355.8|13337.9|13333.9|1457
1702995000000|2023-12-19 14:10:00|13341.1|13337.1|13325.4|13321.4|13341.1|13337.1|13325.4|13321.4|822
1702995300000|2023-12-19 14:15:00|13328.6|13324.6|13319.2|13315.2|13331.7|13327.7|13316.1|13312.1|1319
1702995600000|2023-12-19 14:20:00|13322.3|13318.3|13309.8|13305.8|13322.3|13318.3|13306.7|13302.7|1475
1702995900000|2023-12-19 14:25:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|1064
1702996200000|2023-12-19 14:30:00|13309.8|13305.8|13309.8|13305.8|13319.2|13315.2|13303.6|13299.6|839
1702996500000|2023-12-19 14:35:00|13306.7|13302.7|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|1426
1702996800000|2023-12-19 14:40:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|1490
1702997100000|2023-12-19 14:45:00|13316.1|13312.1|13303.6|13299.6|13322.3|13318.3|13300.4|13296.4|1349
1702997400000|2023-12-19 14:50:00|13306.7|13302.7|13350.4|13346.4|13350.4|13346.4|13306.7|13302.7|2851
1702997700000|2023-12-19 14:55:00|13348.9|13344.9|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|1591
1702998000000|2023-12-19 15:00:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|1559
1702998300000|2023-12-19 15:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|751
1702998600000|2023-12-19 15:10:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|1416
1702998900000|2023-12-19 15:15:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|627
1702999200000|2023-12-19 15:20:00|13356.7|13352.7|13362.9|13358.9|13369.2|13365.2|13353.6|13349.6|1199
1702999500000|2023-12-19 15:25:00|13359.8|13355.8|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|1582
1702999800000|2023-12-19 15:30:00|13353.6|13349.6|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|913
1703000100000|2023-12-19 15:35:00|13341.1|13337.1|13325.4|13321.4|13341.1|13337.1|13325.4|13321.4|717
1703000400000|2023-12-19 15:40:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13319.2|13315.2|1113
1703000700000|2023-12-19 15:45:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|804
1703001000000|2023-12-19 15:50:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13322.3|13318.3|1334
1703001300000|2023-12-19 15:55:00|13330.1|13326.1|13344.2|13340.2|13344.2|13340.2|13328.6|13324.6|824
1703001600000|2023-12-19 16:00:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13331.7|13327.7|1114
1703001900000|2023-12-19 16:05:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13344.2|13340.2|1144
1703002200000|2023-12-19 16:10:00|13353.6|13349.6|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|1053
1703002500000|2023-12-19 16:15:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|672
1703002800000|2023-12-19 16:20:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|1162
1703003100000|2023-12-19 16:25:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|648
1703003400000|2023-12-19 16:30:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|494
1703003700000|2023-12-19 16:35:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13337.9|13333.9|481
1703004000000|2023-12-19 16:40:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|504
1703004300000|2023-12-19 16:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|384
1703004600000|2023-12-19 16:50:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|664
1703004900000|2023-12-19 16:55:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|414
1703005200000|2023-12-19 17:00:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|291
1703005500000|2023-12-19 17:05:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|592
1703005800000|2023-12-19 17:10:00|13337.9|13333.9|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|338
1703006100000|2023-12-19 17:15:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|420
1703006400000|2023-12-19 17:20:00|13330.1|13326.1|13319.2|13315.2|13330.1|13326.1|13319.2|13315.2|726
1703006700000|2023-12-19 17:25:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|543
1703007000000|2023-12-19 17:30:00|13319.2|13315.2|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|404
1703007300000|2023-12-19 17:35:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|388
1703007600000|2023-12-19 17:40:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|300
1703007900000|2023-12-19 17:45:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|329
1703008200000|2023-12-19 17:50:00|13323.9|13319.9|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|334
1703008500000|2023-12-19 17:55:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|238
1703008800000|2023-12-19 18:00:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|919
1703009100000|2023-12-19 18:05:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|650
1703009400000|2023-12-19 18:10:00|13311.4|13307.4|13309.8|13305.8|13311.4|13307.4|13306.7|13302.7|271
1703009700000|2023-12-19 18:15:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|313
1703010000000|2023-12-19 18:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|354
1703010300000|2023-12-19 18:25:00|13308.3|13304.3|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|356
1703010600000|2023-12-19 18:30:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|549
1703010900000|2023-12-19 18:35:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|586
1703011200000|2023-12-19 18:40:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|365
1703011500000|2023-12-19 18:45:00|13305.1|13301.1|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|1078
1703011800000|2023-12-19 18:50:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|932
1703012100000|2023-12-19 18:55:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|216
1703012400000|2023-12-19 19:00:00|13320.8|13316.8|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|440
1703012700000|2023-12-19 19:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|314
1703013000000|2023-12-19 19:10:00|13323.9|13319.9|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|312
1703013300000|2023-12-19 19:15:00|13312.9|13308.9|13316.1|13312.1|13316.1|13312.1|13311.4|13307.4|361
1703013600000|2023-12-19 19:20:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|481
1703013900000|2023-12-19 19:25:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|418
1703014200000|2023-12-19 19:30:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|421
1703014500000|2023-12-19 19:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|750
1703014800000|2023-12-19 19:40:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|417
1703015100000|2023-12-19 19:45:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|940
1703015400000|2023-12-19 19:50:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|1283
1703015700000|2023-12-19 19:55:00|13309.8|13305.8|13303.6|13299.6|13316.1|13312.1|13303.6|13299.6|1850
1703016000000|2023-12-19 20:00:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|417
1703016300000|2023-12-19 20:05:00|13300.4|13296.4|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|889
1703016600000|2023-12-19 20:10:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|176
1703016900000|2023-12-19 20:15:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|283
1703017200000|2023-12-19 20:20:00|||||||||115
1703017500000|2023-12-19 20:25:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|373
1703017800000|2023-12-19 20:30:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|670
1703018100000|2023-12-19 20:35:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|549
1703018400000|2023-12-19 20:40:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|696
1703018700000|2023-12-19 20:45:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|287
1703019000000|2023-12-19 20:50:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|567
1703019300000|2023-12-19 20:55:00|13300.4|13296.4|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|2276
1703019600000|2023-12-19 21:00:00|13312.9|13308.9|13294.2|13290.2|13312.9|13308.9|13284.8|13280.8|2581
1703019900000|2023-12-19 21:05:00|13291.1|13287.1|13284.8|13280.8|13297.3|13293.3|13284.8|13280.8|798
1703020200000|2023-12-19 21:10:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|525
1703020500000|2023-12-19 21:15:00|13284.8|13280.8|13294.2|13290.2|13297.3|13293.3|13284.8|13280.8|1131
1703020800000|2023-12-19 21:20:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|556
1703021100000|2023-12-19 21:25:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|413
1703021400000|2023-12-19 21:30:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|306
1703021700000|2023-12-19 21:35:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|110
1703022000000|2023-12-19 21:40:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|295
1703022300000|2023-12-19 21:45:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|289
1703022600000|2023-12-19 21:50:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|290
1703022900000|2023-12-19 21:55:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|265
1703026800000|2023-12-19 23:00:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|92
1703027100000|2023-12-19 23:05:00|13292.6|13288.6|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|94
1703027400000|2023-12-19 23:10:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|84
1703027700000|2023-12-19 23:15:00|13295.8|13291.8|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|64
1703028000000|2023-12-19 23:20:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|42
1703028300000|2023-12-19 23:25:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|60
1703028600000|2023-12-19 23:30:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|42
1703028900000|2023-12-19 23:35:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|40
1703029200000|2023-12-19 23:40:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|80
1703029500000|2023-12-19 23:45:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|52
1703029800000|2023-12-19 23:50:00|||||||||8
1703030100000|2023-12-19 23:55:00|||||||||15
1703030400000|2023-12-20 00:00:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|104
1703030700000|2023-12-20 00:05:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|63
1703031000000|2023-12-20 00:10:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|210
1703031300000|2023-12-20 00:15:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|64
1703031600000|2023-12-20 00:20:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|44
1703031900000|2023-12-20 00:25:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|56
1703032200000|2023-12-20 00:30:00|13327|13323|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|61
1703032500000|2023-12-20 00:35:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|106
1703032800000|2023-12-20 00:40:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|163
1703033100000|2023-12-20 00:45:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|50
1703033400000|2023-12-20 00:50:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|142
1703033700000|2023-12-20 00:55:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|85
1703034000000|2023-12-20 01:00:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|248
1703034300000|2023-12-20 01:05:00|13339.5|13335.5|13334.8|13330.8|13339.5|13335.5|13334.8|13330.8|126
1703034600000|2023-12-20 01:10:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|87
1703034900000|2023-12-20 01:15:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|256
1703035200000|2023-12-20 01:20:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|231
1703035500000|2023-12-20 01:25:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|80
1703035800000|2023-12-20 01:30:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|162
1703036100000|2023-12-20 01:35:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|180
1703036400000|2023-12-20 01:40:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|103
1703036700000|2023-12-20 01:45:00|||||||||118
1703037000000|2023-12-20 01:50:00|13334.8|13330.8|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|75
1703037300000|2023-12-20 01:55:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|157
1703037600000|2023-12-20 02:00:00|13331.7|13327.7|13331.7|13327.7|13333.3|13329.3|13331.7|13327.7|25
1703037900000|2023-12-20 02:05:00|||||||||2
1703038200000|2023-12-20 02:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|84
1703038500000|2023-12-20 02:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|70
1703038800000|2023-12-20 02:20:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|43
1703039100000|2023-12-20 02:25:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|99
1703039400000|2023-12-20 02:30:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|47
1703039700000|2023-12-20 02:35:00|||||||||50
1703040000000|2023-12-20 02:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|75
1703040300000|2023-12-20 02:45:00|||||||||13
1703040600000|2023-12-20 02:50:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|81
1703040900000|2023-12-20 02:55:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|45
1703041200000|2023-12-20 03:00:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|86
1703041500000|2023-12-20 03:05:00|||||||||148
1703041800000|2023-12-20 03:10:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|49
1703042100000|2023-12-20 03:15:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|16
1703042400000|2023-12-20 03:20:00|||||||||34
1703042700000|2023-12-20 03:25:00|||||||||5
1703043000000|2023-12-20 03:30:00|||||||||91
1703043300000|2023-12-20 03:35:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|109
1703043600000|2023-12-20 03:40:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|107
1703043900000|2023-12-20 03:45:00|||||||||9
1703044200000|2023-12-20 03:50:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13336.4|13332.4|41
1703044500000|2023-12-20 03:55:00|||||||||11
1703044800000|2023-12-20 04:00:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|72
1703045100000|2023-12-20 04:05:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|161
1703045400000|2023-12-20 04:10:00|||||||||6
1703045700000|2023-12-20 04:15:00|||||||||8
1703046000000|2023-12-20 04:20:00|||||||||22
1703046300000|2023-12-20 04:25:00|||||||||14
1703046600000|2023-12-20 04:30:00|||||||||16
1703046900000|2023-12-20 04:35:00|||||||||29
1703047200000|2023-12-20 04:40:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|75
1703047500000|2023-12-20 04:45:00|||||||||31
1703047800000|2023-12-20 04:50:00|||||||||20
1703048100000|2023-12-20 04:55:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|17
1703048400000|2023-12-20 05:00:00|||||||||29
1703048700000|2023-12-20 05:05:00|||||||||33
1703049000000|2023-12-20 05:10:00|||||||||27
1703049300000|2023-12-20 05:15:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|73
1703049600000|2023-12-20 05:20:00|||||||||20
1703049900000|2023-12-20 05:25:00|||||||||14
1703050200000|2023-12-20 05:30:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|126
1703050500000|2023-12-20 05:35:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|81
1703050800000|2023-12-20 05:40:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|59
1703051100000|2023-12-20 05:45:00|||||||||40
1703051400000|2023-12-20 05:50:00|||||||||13
1703051700000|2023-12-20 05:55:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|83
1703052000000|2023-12-20 06:00:00|||||||||6
1703052600000|2023-12-20 06:10:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|214
1703052900000|2023-12-20 06:15:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|180
1703053200000|2023-12-20 06:20:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|104
1703053500000|2023-12-20 06:25:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|43
1703053800000|2023-12-20 06:30:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|101
1703054100000|2023-12-20 06:35:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|219
1703054400000|2023-12-20 06:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13339.5|13335.5|80
1703054700000|2023-12-20 06:45:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|318
1703055000000|2023-12-20 06:50:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|81
1703055300000|2023-12-20 06:55:00|13348.9|13344.9|13342.6|13338.6|13350.4|13346.4|13341.1|13337.1|224
1703055600000|2023-12-20 07:00:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13334.8|13330.8|849
1703055900000|2023-12-20 07:05:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|342
1703056200000|2023-12-20 07:10:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|238
1703056500000|2023-12-20 07:15:00|13345.8|13341.8|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|231
1703056800000|2023-12-20 07:20:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|363
1703057100000|2023-12-20 07:25:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|412
1703057400000|2023-12-20 07:30:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|452
1703057700000|2023-12-20 07:35:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|379
1703058000000|2023-12-20 07:40:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13350.4|13346.4|312
1703058300000|2023-12-20 07:45:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|375
1703058600000|2023-12-20 07:50:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|130
1703058900000|2023-12-20 07:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|26
1703059200000|2023-12-20 08:00:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13334.8|13330.8|465
1703059500000|2023-12-20 08:05:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13328.6|13324.6|312
1703059800000|2023-12-20 08:10:00|13334.8|13330.8|13325.4|13321.4|13334.8|13330.8|13325.4|13321.4|219
1703060100000|2023-12-20 08:15:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|368
1703060400000|2023-12-20 08:20:00|13328.6|13324.6|13347.3|13343.3|13347.3|13343.3|13325.4|13321.4|529
1703060700000|2023-12-20 08:25:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|285
1703061000000|2023-12-20 08:30:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|90
1703061300000|2023-12-20 08:35:00|13353.6|13349.6|13352|13348|13353.6|13349.6|13344.2|13340.2|387
1703061600000|2023-12-20 08:40:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13341.1|13337.1|597
1703061900000|2023-12-20 08:45:00|13345.8|13341.8|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|129
1703062200000|2023-12-20 08:50:00|13344.2|13340.2|13334.8|13330.8|13344.2|13340.2|13334.8|13330.8|324
1703062500000|2023-12-20 08:55:00|13331.7|13327.7|13347.3|13343.3|13347.3|13343.3|13331.7|13327.7|426
1703062800000|2023-12-20 09:00:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|371
1703063100000|2023-12-20 09:05:00|13352|13348|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|603
1703063400000|2023-12-20 09:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|1015
1703063700000|2023-12-20 09:15:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|407
1703064000000|2023-12-20 09:20:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|544
1703064300000|2023-12-20 09:25:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|238
1703064600000|2023-12-20 09:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|57
1703064900000|2023-12-20 09:35:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|132
1703065200000|2023-12-20 09:40:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|141
1703065500000|2023-12-20 09:45:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|132
1703065800000|2023-12-20 09:50:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|146
1703066100000|2023-12-20 09:55:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|208
1703066400000|2023-12-20 10:00:00|13362.9|13358.9|13353.6|13349.6|13366.1|13362.1|13353.6|13349.6|261
1703066700000|2023-12-20 10:05:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|70
1703067000000|2023-12-20 10:10:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|250
1703067300000|2023-12-20 10:15:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|181
1703067600000|2023-12-20 10:20:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|157
1703067900000|2023-12-20 10:25:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|97
1703068200000|2023-12-20 10:30:00|13341.1|13337.1|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|183
1703068500000|2023-12-20 10:35:00|13344.2|13340.2|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|133
1703068800000|2023-12-20 10:40:00|13337.9|13333.9|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|269
1703069100000|2023-12-20 10:45:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|142
1703069400000|2023-12-20 10:50:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|383
1703069700000|2023-12-20 10:55:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|145
1703070000000|2023-12-20 11:00:00|13348.9|13344.9|13347.3|13343.3|13348.9|13344.9|13347.3|13343.3|48
1703070300000|2023-12-20 11:05:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13341.1|13337.1|213
1703070600000|2023-12-20 11:10:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|135
1703070900000|2023-12-20 11:15:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|361
1703071200000|2023-12-20 11:20:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|123
1703071500000|2023-12-20 11:25:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|115
1703071800000|2023-12-20 11:30:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|218
1703072100000|2023-12-20 11:35:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|97
1703072400000|2023-12-20 11:40:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|466
1703072700000|2023-12-20 11:45:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|161
1703073000000|2023-12-20 11:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|29
1703073300000|2023-12-20 11:55:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|132
1703073600000|2023-12-20 12:00:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|189
1703073900000|2023-12-20 12:05:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|261
1703074200000|2023-12-20 12:10:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|347
1703074500000|2023-12-20 12:15:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|1038
1703074800000|2023-12-20 12:20:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|359
1703075100000|2023-12-20 12:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|249
1703075400000|2023-12-20 12:30:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|834
1703075700000|2023-12-20 12:35:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|284
1703076000000|2023-12-20 12:40:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|156
1703076300000|2023-12-20 12:45:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|573
1703076600000|2023-12-20 12:50:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|600
1703076900000|2023-12-20 12:55:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|351
1703077200000|2023-12-20 13:00:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|503
1703077500000|2023-12-20 13:05:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|635
1703077800000|2023-12-20 13:10:00|13377|13373|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|586
1703078100000|2023-12-20 13:15:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|299
1703078400000|2023-12-20 13:20:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|894
1703078700000|2023-12-20 13:25:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|1216
1703079000000|2023-12-20 13:30:00|13372.3|13368.3|13384.8|13380.8|13384.8|13380.8|13372.3|13368.3|835
1703079300000|2023-12-20 13:35:00|13381.7|13377.7|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|850
1703079600000|2023-12-20 13:40:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|443
1703079900000|2023-12-20 13:45:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|1103
1703080200000|2023-12-20 13:50:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|792
1703080500000|2023-12-20 13:55:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|2118
1703080800000|2023-12-20 14:00:00|13400.4|13396.4|13384.8|13380.8|13400.4|13396.4|13384.8|13380.8|971
1703081100000|2023-12-20 14:05:00|13381.7|13377.7|13378.6|13374.6|13383.3|13379.3|13375.4|13371.4|561
1703081400000|2023-12-20 14:10:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|505
1703081700000|2023-12-20 14:15:00|13378.6|13374.6|13356.7|13352.7|13378.6|13374.6|13356.7|13352.7|1023
1703082000000|2023-12-20 14:20:00|13353.6|13349.6|13341.1|13337.1|13356.7|13352.7|13341.1|13337.1|968
1703082300000|2023-12-20 14:25:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|1540
1703082600000|2023-12-20 14:30:00|13344.2|13340.2|13353.6|13349.6|13356.7|13352.7|13341.1|13337.1|1727
1703082900000|2023-12-20 14:35:00|13355.1|13351.1|13344.2|13340.2|13356.7|13352.7|13341.1|13337.1|1081
1703083200000|2023-12-20 14:40:00|13342.6|13338.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|1103
1703083500000|2023-12-20 14:45:00|13344.2|13340.2|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|1028
1703083800000|2023-12-20 14:50:00|13347.3|13343.3|13350.4|13346.4|13356.7|13352.7|13344.2|13340.2|808
1703084100000|2023-12-20 14:55:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|673
1703084400000|2023-12-20 15:00:00|13341.1|13337.1|13341.1|13337.1|13353.6|13349.6|13336.4|13332.4|2284
1703084700000|2023-12-20 15:05:00|13337.9|13333.9|13350.4|13346.4|13356.7|13352.7|13337.9|13333.9|1637
1703085000000|2023-12-20 15:10:00|13347.3|13343.3|13334.8|13330.8|13356.7|13352.7|13331.7|13327.7|1458
1703085300000|2023-12-20 15:15:00|13337.9|13333.9|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1117
1703085600000|2023-12-20 15:20:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|761
1703085900000|2023-12-20 15:25:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|729
1703086200000|2023-12-20 15:30:00|13325.4|13321.4|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|1200
1703086500000|2023-12-20 15:35:00|13325.4|13321.4|13322.3|13318.3|13327|13323|13322.3|13318.3|1232
1703086800000|2023-12-20 15:40:00|13325.4|13321.4|13312.9|13308.9|13325.4|13321.4|13309.8|13305.8|1480
1703087100000|2023-12-20 15:45:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13294.2|13290.2|2119
1703087400000|2023-12-20 15:50:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|1264
1703087700000|2023-12-20 15:55:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13300.4|13296.4|1351
1703088000000|2023-12-20 16:00:00|13316.1|13312.1|13300.4|13296.4|13316.1|13312.1|13294.2|13290.2|1397
1703088300000|2023-12-20 16:05:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13281.7|13277.7|2593
1703088600000|2023-12-20 16:10:00|13295.8|13291.8|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|1197
1703088900000|2023-12-20 16:15:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|747
1703089200000|2023-12-20 16:20:00|13291.1|13287.1|13278.6|13274.6|13291.1|13287.1|13275.4|13271.4|1843
1703089500000|2023-12-20 16:25:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|405
1703089800000|2023-12-20 16:30:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|1299
1703090100000|2023-12-20 16:35:00|13281.7|13277.7|13287.9|13283.9|13291.1|13287.1|13278.6|13274.6|1204
1703090400000|2023-12-20 16:40:00|13291.1|13287.1|13303.6|13299.6|13303.6|13299.6|13284.8|13280.8|862
1703090700000|2023-12-20 16:45:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|1123
1703091000000|2023-12-20 16:50:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|844
1703091300000|2023-12-20 16:55:00|13300.4|13296.4|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|1305
1703091600000|2023-12-20 17:00:00|13309.8|13305.8|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|357
1703091900000|2023-12-20 17:05:00|13316.1|13312.1|13322.3|13318.3|13331.7|13327.7|13316.1|13312.1|1092
1703092200000|2023-12-20 17:10:00|13319.2|13315.2|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|728
1703092500000|2023-12-20 17:15:00|13312.9|13308.9|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|1089
1703092800000|2023-12-20 17:20:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|796
1703093100000|2023-12-20 17:25:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|564
1703093400000|2023-12-20 17:30:00|13303.6|13299.6|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|751
1703093700000|2023-12-20 17:35:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|307
1703094000000|2023-12-20 17:40:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|750
1703094300000|2023-12-20 17:45:00|13306.7|13302.7|13334.8|13330.8|13334.8|13330.8|13306.7|13302.7|1796
1703094600000|2023-12-20 17:50:00|13337.9|13333.9|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|1266
1703094900000|2023-12-20 17:55:00|13341.1|13337.1|13345.8|13341.8|13353.6|13349.6|13337.9|13333.9|2439
1703095200000|2023-12-20 18:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13316.1|13312.1|2793
1703095500000|2023-12-20 18:05:00|13344.2|13340.2|13322.3|13318.3|13347.3|13343.3|13322.3|13318.3|2191
1703095800000|2023-12-20 18:10:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|664
1703096100000|2023-12-20 18:15:00|13331.7|13327.7|13319.2|13315.2|13331.7|13327.7|13316.1|13312.1|889
1703096400000|2023-12-20 18:20:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|658
1703096700000|2023-12-20 18:25:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|484
1703097000000|2023-12-20 18:30:00|13334.8|13330.8|13353.6|13349.6|13353.6|13349.6|13334.8|13330.8|770
1703097300000|2023-12-20 18:35:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|1010
1703097600000|2023-12-20 18:40:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|349
1703097900000|2023-12-20 18:45:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|945
1703098200000|2023-12-20 18:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|1597
1703098500000|2023-12-20 18:55:00|13353.6|13349.6|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|654
1703098800000|2023-12-20 19:00:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|448
1703099100000|2023-12-20 19:05:00|13347.3|13343.3|13347.3|13343.3|13353.6|13349.6|13344.2|13340.2|486
1703099400000|2023-12-20 19:10:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|408
1703099700000|2023-12-20 19:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|742
1703100000000|2023-12-20 19:20:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13347.3|13343.3|912
1703100300000|2023-12-20 19:25:00|13359.8|13355.8|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|565
1703100600000|2023-12-20 19:30:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13341.1|13337.1|968
1703100900000|2023-12-20 19:35:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|1929
1703101200000|2023-12-20 19:40:00|13334.8|13330.8|13328.6|13324.6|13341.1|13337.1|13328.6|13324.6|1730
1703101500000|2023-12-20 19:45:00|13330.1|13326.1|13350.4|13346.4|13350.4|13346.4|13330.1|13326.1|2785
1703101800000|2023-12-20 19:50:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13350.4|13346.4|2315
1703102100000|2023-12-20 19:55:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|1244
1703102400000|2023-12-20 20:00:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|2143
1703102700000|2023-12-20 20:05:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|1270
1703103000000|2023-12-20 20:10:00|13377|13373|13394.2|13390.2|13400.4|13396.4|13377|13373|4058
1703103300000|2023-12-20 20:15:00|13391.1|13387.1|13384.8|13380.8|13400.4|13396.4|13381.7|13377.7|1255
1703103600000|2023-12-20 20:20:00|13381.7|13377.7|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|946
1703103900000|2023-12-20 20:25:00|13391.1|13387.1|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|1710
1703104200000|2023-12-20 20:30:00|13394.2|13390.2|13406.7|13402.7|13409.8|13405.8|13391.1|13387.1|2006
1703104500000|2023-12-20 20:35:00|13409.8|13405.8|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|1451
1703104800000|2023-12-20 20:40:00|13400.4|13396.4|13416.1|13412.1|13416.1|13412.1|13395.8|13391.8|1906
1703105100000|2023-12-20 20:45:00|13412.9|13408.9|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|1385
1703105400000|2023-12-20 20:50:00|13403.6|13399.6|13391.1|13387.1|13403.6|13399.6|13389.5|13385.5|1273
1703105700000|2023-12-20 20:55:00|13392.6|13388.6|13406.7|13402.7|13406.7|13402.7|13387.9|13383.9|4532
1703106000000|2023-12-20 21:00:00|13403.6|13399.6|13406.7|13402.7|13420.8|13416.8|13394.2|13390.2|7191
1703106300000|2023-12-20 21:05:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|2848
1703106600000|2023-12-20 21:10:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|1627
1703106900000|2023-12-20 21:15:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13403.6|13399.6|368
1703107200000|2023-12-20 21:20:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|662
1703107500000|2023-12-20 21:25:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13405.1|13401.1|446
1703107800000|2023-12-20 21:30:00|13403.6|13399.6|13411.4|13407.4|13412.9|13408.9|13397.3|13393.3|519
1703108100000|2023-12-20 21:35:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|573
1703108400000|2023-12-20 21:40:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|239
1703108700000|2023-12-20 21:45:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|365
1703109000000|2023-12-20 21:50:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|250
1703109300000|2023-12-20 21:55:00|13403.6|13399.6|13408.3|13404.3|13412.9|13408.9|13402|13398|198
1703113200000|2023-12-20 23:00:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|137
1703113500000|2023-12-20 23:05:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|123
1703113800000|2023-12-20 23:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|42
1703114100000|2023-12-20 23:15:00|||||||||1
1703114400000|2023-12-20 23:20:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13383.3|13379.3|55
1703114700000|2023-12-20 23:25:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|82
1703115000000|2023-12-20 23:30:00|||||||||25
1703115300000|2023-12-20 23:35:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|8
1703115600000|2023-12-20 23:40:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|43
1703115900000|2023-12-20 23:45:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13381.7|13377.7|84
1703116200000|2023-12-20 23:50:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|59
1703116500000|2023-12-20 23:55:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|130
1703116800000|2023-12-21 00:00:00|||||||||16
1703117100000|2023-12-21 00:05:00|13381.7|13377.7|13380.1|13376.1|13381.7|13377.7|13378.6|13374.6|49
1703117400000|2023-12-21 00:10:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|74
1703117700000|2023-12-21 00:15:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|56
1703118000000|2023-12-21 00:20:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|64
1703118300000|2023-12-21 00:25:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|15
1703118900000|2023-12-21 00:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|54
1703119200000|2023-12-21 00:40:00|13383.3|13379.3|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|71
1703119500000|2023-12-21 00:45:00|13383.3|13379.3|13381.7|13377.7|13383.3|13379.3|13378.6|13374.6|105
1703119800000|2023-12-21 00:50:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|84
1703120100000|2023-12-21 00:55:00|13380.1|13376.1|13381.7|13377.7|13381.7|13377.7|13380.1|13376.1|51
1703120400000|2023-12-21 01:00:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|95
1703120700000|2023-12-21 01:05:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13381.7|13377.7|132
1703121000000|2023-12-21 01:10:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13381.7|13377.7|41
1703121300000|2023-12-21 01:15:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|160
1703121600000|2023-12-21 01:20:00|||||||||14
1703121900000|2023-12-21 01:25:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|89
1703122200000|2023-12-21 01:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|183
1703122500000|2023-12-21 01:35:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|516
1703122800000|2023-12-21 01:40:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|136
1703123100000|2023-12-21 01:45:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|99
1703123400000|2023-12-21 01:50:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|134
1703123700000|2023-12-21 01:55:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|171
1703124000000|2023-12-21 02:00:00|13398.9|13394.9|13409.8|13405.8|13409.8|13405.8|13397.3|13393.3|163
1703124300000|2023-12-21 02:05:00|13416.1|13412.1|13403.6|13399.6|13419.2|13415.2|13403.6|13399.6|985
1703124600000|2023-12-21 02:10:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|230
1703124900000|2023-12-21 02:15:00|||||||||52
1703125200000|2023-12-21 02:20:00|13402|13398|13403.6|13399.6|13403.6|13399.6|13402|13398|70
1703125500000|2023-12-21 02:25:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|158
1703125800000|2023-12-21 02:30:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|56
1703126100000|2023-12-21 02:35:00|13402|13398|13400.4|13396.4|13402|13398|13397.3|13393.3|114
1703126400000|2023-12-21 02:40:00|13398.9|13394.9|13391.1|13387.1|13398.9|13394.9|13391.1|13387.1|80
1703126700000|2023-12-21 02:45:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|121
1703127000000|2023-12-21 02:50:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|76
1703127300000|2023-12-21 02:55:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|28
1703127600000|2023-12-21 03:00:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|58
1703127900000|2023-12-21 03:05:00|||||||||21
1703128200000|2023-12-21 03:10:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|87
1703128500000|2023-12-21 03:15:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|132
1703128800000|2023-12-21 03:20:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|92
1703129100000|2023-12-21 03:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|53
1703129400000|2023-12-21 03:30:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|131
1703129700000|2023-12-21 03:35:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|51
1703130000000|2023-12-21 03:40:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|60
1703130300000|2023-12-21 03:45:00|||||||||44
1703130600000|2023-12-21 03:50:00|||||||||21
1703130900000|2023-12-21 03:55:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|112
1703131200000|2023-12-21 04:00:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|112
1703131500000|2023-12-21 04:05:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|107
1703131800000|2023-12-21 04:10:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|9
1703132100000|2023-12-21 04:15:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|26
1703132400000|2023-12-21 04:20:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13398.9|13394.9|27
1703132700000|2023-12-21 04:25:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|70
1703133000000|2023-12-21 04:30:00|13398.9|13394.9|13397.3|13393.3|13398.9|13394.9|13397.3|13393.3|70
1703133300000|2023-12-21 04:35:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|109
1703133600000|2023-12-21 04:40:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|29
1703133900000|2023-12-21 04:45:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|80
1703134200000|2023-12-21 04:50:00|||||||||4
1703134500000|2023-12-21 04:55:00|||||||||46
1703134800000|2023-12-21 05:00:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|88
1703135100000|2023-12-21 05:05:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13392.6|13388.6|45
1703135400000|2023-12-21 05:10:00|||||||||6
1703135700000|2023-12-21 05:15:00|||||||||57
1703136000000|2023-12-21 05:20:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|27
1703136300000|2023-12-21 05:25:00|||||||||12
1703136600000|2023-12-21 05:30:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|43
1703136900000|2023-12-21 05:35:00|13391.1|13387.1|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|186
1703137200000|2023-12-21 05:40:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13375.4|13371.4|96
1703137500000|2023-12-21 05:45:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|124
1703137800000|2023-12-21 05:50:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|47
1703138100000|2023-12-21 05:55:00|13378.6|13374.6|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|55
1703138400000|2023-12-21 06:00:00|13380.1|13376.1|13378.6|13374.6|13380.1|13376.1|13378.6|13374.6|24
1703138700000|2023-12-21 06:05:00|13375.4|13371.4|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|49
1703139000000|2023-12-21 06:10:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|134
1703139300000|2023-12-21 06:15:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|54
1703139600000|2023-12-21 06:20:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|133
1703139900000|2023-12-21 06:25:00|||||||||11
1703140200000|2023-12-21 06:30:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|48
1703140500000|2023-12-21 06:35:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|90
1703140800000|2023-12-21 06:40:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|208
1703141100000|2023-12-21 06:45:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|34
1703141400000|2023-12-21 06:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|35
1703141700000|2023-12-21 06:55:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13355.1|13351.1|248
1703142000000|2023-12-21 07:00:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|121
1703142300000|2023-12-21 07:05:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|227
1703142600000|2023-12-21 07:10:00|13369.2|13365.2|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|302
1703142900000|2023-12-21 07:15:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13358.3|13354.3|349
1703143200000|2023-12-21 07:20:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|130
1703143500000|2023-12-21 07:25:00|13350.4|13346.4|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|64
1703143800000|2023-12-21 07:30:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|90
1703144100000|2023-12-21 07:35:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|136
1703144400000|2023-12-21 07:40:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|67
1703144700000|2023-12-21 07:45:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|28
1703145000000|2023-12-21 07:50:00|13361.4|13357.4|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|79
1703145300000|2023-12-21 07:55:00|13353.6|13349.6|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|256
1703145600000|2023-12-21 08:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|176
1703145900000|2023-12-21 08:05:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|235
1703146200000|2023-12-21 08:10:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|196
1703146500000|2023-12-21 08:15:00|13370.8|13366.8|13378.6|13374.6|13378.6|13374.6|13369.2|13365.2|245
1703146800000|2023-12-21 08:20:00|13381.7|13377.7|13384.8|13380.8|13386.4|13382.4|13381.7|13377.7|331
1703147100000|2023-12-21 08:25:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|196
1703147400000|2023-12-21 08:30:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|153
1703147700000|2023-12-21 08:35:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|256
1703148000000|2023-12-21 08:40:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|456
1703148300000|2023-12-21 08:45:00|13384.8|13380.8|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|494
1703148600000|2023-12-21 08:50:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|209
1703148900000|2023-12-21 08:55:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|163
1703149200000|2023-12-21 09:00:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|125
1703149500000|2023-12-21 09:05:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|151
1703149800000|2023-12-21 09:10:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|236
1703150100000|2023-12-21 09:15:00|13384.8|13380.8|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|307
1703150400000|2023-12-21 09:20:00|13381.7|13377.7|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|166
1703150700000|2023-12-21 09:25:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|177
1703151000000|2023-12-21 09:30:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|176
1703151300000|2023-12-21 09:35:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|226
1703151600000|2023-12-21 09:40:00|13366.1|13362.1|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|308
1703151900000|2023-12-21 09:45:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|251
1703152200000|2023-12-21 09:50:00|13356.7|13352.7|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|450
1703152500000|2023-12-21 09:55:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|69
1703152800000|2023-12-21 10:00:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|274
1703153100000|2023-12-21 10:05:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|141
1703153400000|2023-12-21 10:10:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|240
1703153700000|2023-12-21 10:15:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|131
1703154000000|2023-12-21 10:20:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|71
1703154300000|2023-12-21 10:25:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|69
1703154600000|2023-12-21 10:30:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|254
1703154900000|2023-12-21 10:35:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|154
1703155200000|2023-12-21 10:40:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|252
1703155500000|2023-12-21 10:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|96
1703155800000|2023-12-21 10:50:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|151
1703156100000|2023-12-21 10:55:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|74
1703156400000|2023-12-21 11:00:00|13337.9|13333.9|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|470
1703156700000|2023-12-21 11:05:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|352
1703157000000|2023-12-21 11:10:00|13331.7|13327.7|13334.8|13330.8|13337.9|13333.9|13328.6|13324.6|183
1703157300000|2023-12-21 11:15:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|131
1703157600000|2023-12-21 11:20:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|147
1703157900000|2023-12-21 11:25:00|||||||||17
1703158200000|2023-12-21 11:30:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|137
1703158500000|2023-12-21 11:35:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|97
1703158800000|2023-12-21 11:40:00|13336.4|13332.4|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|133
1703159100000|2023-12-21 11:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|241
1703159400000|2023-12-21 11:50:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|299
1703159700000|2023-12-21 11:55:00|13339.5|13335.5|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|163
1703160000000|2023-12-21 12:00:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|135
1703160300000|2023-12-21 12:05:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|118
1703160600000|2023-12-21 12:10:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|218
1703160900000|2023-12-21 12:15:00|13347.3|13343.3|13364.5|13360.5|13366.1|13362.1|13347.3|13343.3|268
1703161200000|2023-12-21 12:20:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|150
1703161500000|2023-12-21 12:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|258
1703161800000|2023-12-21 12:30:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|422
1703162100000|2023-12-21 12:35:00|13367.6|13363.6|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|179
1703162400000|2023-12-21 12:40:00|13370.8|13366.8|13366.1|13362.1|13370.8|13366.8|13359.8|13355.8|375
1703162700000|2023-12-21 12:45:00|13369.2|13365.2|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|309
1703163000000|2023-12-21 12:50:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|406
1703163300000|2023-12-21 12:55:00|13384.8|13380.8|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|353
1703163600000|2023-12-21 13:00:00|13387.9|13383.9|13372.3|13368.3|13387.9|13383.9|13372.3|13368.3|490
1703163900000|2023-12-21 13:05:00|13375.4|13371.4|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|577
1703164200000|2023-12-21 13:10:00|13380.1|13376.1|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|847
1703164500000|2023-12-21 13:15:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|604
1703164800000|2023-12-21 13:20:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|824
1703165100000|2023-12-21 13:25:00|13375.4|13371.4|13373.9|13369.9|13384.8|13380.8|13369.2|13365.2|1056
1703165400000|2023-12-21 13:30:00|13352|13348|13406.7|13402.7|13412.9|13408.9|13341.1|13337.1|3556
1703165700000|2023-12-21 13:35:00|13403.6|13399.6|13419.2|13415.2|13422.3|13418.3|13400.4|13396.4|2145
1703166000000|2023-12-21 13:40:00|13422.3|13418.3|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|2506
1703166300000|2023-12-21 13:45:00|13423.9|13419.9|13419.2|13415.2|13434.8|13430.8|13416.1|13412.1|1876
1703166600000|2023-12-21 13:50:00|13422.3|13418.3|13416.1|13412.1|13425.4|13421.4|13406.7|13402.7|1780
1703166900000|2023-12-21 13:55:00|13419.2|13415.2|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|1571
1703167200000|2023-12-21 14:00:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13406.7|13402.7|1068
1703167500000|2023-12-21 14:05:00|13422.3|13418.3|13400.4|13396.4|13422.3|13418.3|13400.4|13396.4|1077
1703167800000|2023-12-21 14:10:00|13403.6|13399.6|13406.7|13402.7|13409.8|13405.8|13384.8|13380.8|1563
1703168100000|2023-12-21 14:15:00|13409.8|13405.8|13425.4|13421.4|13431.7|13427.7|13409.8|13405.8|1308
1703168400000|2023-12-21 14:20:00|13428.6|13424.6|13419.2|13415.2|13441.1|13437.1|13419.2|13415.2|1544
1703168700000|2023-12-21 14:25:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13422.3|13418.3|565
1703169000000|2023-12-21 14:30:00|13425.4|13421.4|13431.7|13427.7|13434.8|13430.8|13406.7|13402.7|2507
1703169300000|2023-12-21 14:35:00|13434.8|13430.8|13425.4|13421.4|13441.1|13437.1|13425.4|13421.4|1354
1703169600000|2023-12-21 14:40:00|13422.3|13418.3|13419.2|13415.2|13422.3|13418.3|13403.6|13399.6|1900
1703169900000|2023-12-21 14:45:00|13417.6|13413.6|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|1356
1703170200000|2023-12-21 14:50:00|13409.8|13405.8|13400.4|13396.4|13412.9|13408.9|13400.4|13396.4|809
1703170500000|2023-12-21 14:55:00|13397.3|13393.3|13392.6|13388.6|13397.3|13393.3|13384.8|13380.8|1755
1703170800000|2023-12-21 15:00:00|13391.1|13387.1|13359.8|13355.8|13391.1|13387.1|13359.8|13355.8|1704
1703171100000|2023-12-21 15:05:00|13356.7|13352.7|13331.7|13327.7|13356.7|13352.7|13322.3|13318.3|1757
1703171400000|2023-12-21 15:10:00|13328.6|13324.6|13353.6|13349.6|13356.7|13352.7|13328.6|13324.6|1925
1703171700000|2023-12-21 15:15:00|13350.4|13346.4|13356.7|13352.7|13364.5|13360.5|13347.3|13343.3|2313
1703172000000|2023-12-21 15:20:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13353.6|13349.6|1083
1703172300000|2023-12-21 15:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|1171
1703172600000|2023-12-21 15:30:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13362.9|13358.9|1535
1703172900000|2023-12-21 15:35:00|13375.4|13371.4|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|767
1703173200000|2023-12-21 15:40:00|13375.4|13371.4|13359.8|13355.8|13375.4|13371.4|13356.7|13352.7|613
1703173500000|2023-12-21 15:45:00|13356.7|13352.7|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|1505
1703173800000|2023-12-21 15:50:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|712
1703174100000|2023-12-21 15:55:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13334.8|13330.8|718
1703174400000|2023-12-21 16:00:00|13347.3|13343.3|13366.1|13362.1|13366.1|13362.1|13344.2|13340.2|1198
1703174700000|2023-12-21 16:05:00|13369.2|13365.2|13350.4|13346.4|13372.3|13368.3|13347.3|13343.3|729
1703175000000|2023-12-21 16:10:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13347.3|13343.3|535
1703175300000|2023-12-21 16:15:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|504
1703175600000|2023-12-21 16:20:00|13359.8|13355.8|13381.7|13377.7|13381.7|13377.7|13359.8|13355.8|893
1703175900000|2023-12-21 16:25:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|891
1703176200000|2023-12-21 16:30:00|13384.8|13380.8|13369.2|13365.2|13384.8|13380.8|13366.1|13362.1|759
1703176500000|2023-12-21 16:35:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|980
1703176800000|2023-12-21 16:40:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|672
1703177100000|2023-12-21 16:45:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|414
1703177400000|2023-12-21 16:50:00|13366.1|13362.1|13347.3|13343.3|13366.1|13362.1|13347.3|13343.3|801
1703177700000|2023-12-21 16:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|755
1703178000000|2023-12-21 17:00:00|13341.1|13337.1|13334.8|13330.8|13350.4|13346.4|13334.8|13330.8|1026
1703178300000|2023-12-21 17:05:00|13336.4|13332.4|13341.1|13337.1|13344.2|13340.2|13328.6|13324.6|1449
1703178600000|2023-12-21 17:10:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|1104
1703178900000|2023-12-21 17:15:00|13341.1|13337.1|13350.4|13346.4|13353.6|13349.6|13341.1|13337.1|883
1703179200000|2023-12-21 17:20:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13334.8|13330.8|858
1703179500000|2023-12-21 17:25:00|13337.9|13333.9|13319.2|13315.2|13337.9|13333.9|13316.1|13312.1|1190
1703179800000|2023-12-21 17:30:00|13316.1|13312.1|13322.3|13318.3|13328.6|13324.6|13316.1|13312.1|1092
1703180100000|2023-12-21 17:35:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13316.1|13312.1|934
1703180400000|2023-12-21 17:40:00|13322.3|13318.3|13334.8|13330.8|13334.8|13330.8|13322.3|13318.3|1085
1703180700000|2023-12-21 17:45:00|13333.3|13329.3|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|1375
1703181000000|2023-12-21 17:50:00|13334.8|13330.8|13350.4|13346.4|13350.4|13346.4|13334.8|13330.8|763
1703181300000|2023-12-21 17:55:00|13347.3|13343.3|13337.9|13333.9|13347.3|13343.3|13331.7|13327.7|580
1703181600000|2023-12-21 18:00:00|13336.4|13332.4|13331.7|13327.7|13341.1|13337.1|13325.4|13321.4|594
1703181900000|2023-12-21 18:05:00|13333.3|13329.3|13322.3|13318.3|13334.8|13330.8|13312.9|13308.9|1515
1703182200000|2023-12-21 18:10:00|13319.2|13315.2|13306.7|13302.7|13319.2|13315.2|13303.6|13299.6|1055
1703182500000|2023-12-21 18:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|1063
1703182800000|2023-12-21 18:20:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|750
1703183100000|2023-12-21 18:25:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13300.4|13296.4|1788
1703183400000|2023-12-21 18:30:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1240
1703183700000|2023-12-21 18:35:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1006
1703184000000|2023-12-21 18:40:00|13297.3|13293.3|13303.6|13299.6|13306.7|13302.7|13297.3|13293.3|1091
1703184300000|2023-12-21 18:45:00|13300.4|13296.4|13306.7|13302.7|13311.4|13307.4|13300.4|13296.4|1333
1703184600000|2023-12-21 18:50:00|13303.6|13299.6|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|783
1703184900000|2023-12-21 18:55:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|606
1703185200000|2023-12-21 19:00:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|749
1703185500000|2023-12-21 19:05:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|676
1703185800000|2023-12-21 19:10:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|462
1703186100000|2023-12-21 19:15:00|13325.4|13321.4|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|647
1703186400000|2023-12-21 19:20:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|222
1703186700000|2023-12-21 19:25:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|1613
1703187000000|2023-12-21 19:30:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|519
1703187300000|2023-12-21 19:35:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|265
1703187600000|2023-12-21 19:40:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|652
1703187900000|2023-12-21 19:45:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1232
1703188200000|2023-12-21 19:50:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|411
1703188500000|2023-12-21 19:55:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|754
1703188800000|2023-12-21 20:00:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|1058
1703189100000|2023-12-21 20:05:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|473
1703189400000|2023-12-21 20:10:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|1106
1703189700000|2023-12-21 20:15:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|317
1703190000000|2023-12-21 20:20:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|1473
1703190300000|2023-12-21 20:25:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|435
1703190600000|2023-12-21 20:30:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|528
1703190900000|2023-12-21 20:35:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|278
1703191200000|2023-12-21 20:40:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|200
1703191500000|2023-12-21 20:45:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|269
1703191800000|2023-12-21 20:50:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|453
1703192100000|2023-12-21 20:55:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|2288
1703192400000|2023-12-21 21:00:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|2099
1703192700000|2023-12-21 21:05:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|668
1703193000000|2023-12-21 21:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|365
1703193300000|2023-12-21 21:15:00|13316.1|13312.1|13316.1|13312.1|13317.6|13313.6|13312.9|13308.9|696
1703193600000|2023-12-21 21:20:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|300
1703193900000|2023-12-21 21:25:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|398
1703194200000|2023-12-21 21:30:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13305.1|13301.1|182
1703194500000|2023-12-21 21:35:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|297
1703194800000|2023-12-21 21:40:00|||||||||92
1703195100000|2023-12-21 21:45:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|148
1703195400000|2023-12-21 21:50:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|81
1703195700000|2023-12-21 21:55:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|384
1703199600000|2023-12-21 23:00:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|31
1703199900000|2023-12-21 23:05:00|||||||||49
1703200200000|2023-12-21 23:10:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|65
1703200500000|2023-12-21 23:15:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|21
1703200800000|2023-12-21 23:20:00|13314.5|13310.5|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|34
1703201100000|2023-12-21 23:25:00|||||||||10
1703201400000|2023-12-21 23:30:00|||||||||2
1703201700000|2023-12-21 23:35:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|22
1703202000000|2023-12-21 23:40:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|28
1703202300000|2023-12-21 23:45:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|81
1703202600000|2023-12-21 23:50:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|5
1703202900000|2023-12-21 23:55:00|||||||||3
1703203200000|2023-12-22 00:00:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|62
1703203500000|2023-12-22 00:05:00|||||||||38
1703203800000|2023-12-22 00:10:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|14
1703204100000|2023-12-22 00:15:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|74
1703204400000|2023-12-22 00:20:00|13320.8|13316.8|13325.4|13321.4|13328.6|13324.6|13319.2|13315.2|92
1703204700000|2023-12-22 00:25:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|106
1703205000000|2023-12-22 00:30:00|||||||||9
1703205300000|2023-12-22 00:35:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|6
1703205600000|2023-12-22 00:40:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|115
1703205900000|2023-12-22 00:45:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|91
1703206200000|2023-12-22 00:50:00|13317.6|13313.6|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|148
1703206500000|2023-12-22 00:55:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|81
1703206800000|2023-12-22 01:00:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|478
1703207100000|2023-12-22 01:05:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|266
1703207400000|2023-12-22 01:10:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|81
1703207700000|2023-12-22 01:15:00|13314.5|13310.5|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|93
1703208000000|2023-12-22 01:20:00|13314.5|13310.5|13306.7|13302.7|13314.5|13310.5|13306.7|13302.7|275
1703208300000|2023-12-22 01:25:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|70
1703208600000|2023-12-22 01:30:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13314.5|13310.5|46
1703208900000|2023-12-22 01:35:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|118
1703209200000|2023-12-22 01:40:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|77
1703209500000|2023-12-22 01:45:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|112
1703209800000|2023-12-22 01:50:00|||||||||10
1703210100000|2023-12-22 01:55:00|||||||||29
1703210400000|2023-12-22 02:00:00|13303.6|13299.6|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|297
1703210700000|2023-12-22 02:05:00|13308.3|13304.3|13306.7|13302.7|13308.3|13304.3|13306.7|13302.7|61
1703211000000|2023-12-22 02:10:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|81
1703211300000|2023-12-22 02:15:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|69
1703211600000|2023-12-22 02:20:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|32
1703211900000|2023-12-22 02:25:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|93
1703212200000|2023-12-22 02:30:00|||||||||15
1703212500000|2023-12-22 02:35:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|56
1703212800000|2023-12-22 02:40:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|28
1703213100000|2023-12-22 02:45:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|235
1703213400000|2023-12-22 02:50:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|37
1703213700000|2023-12-22 02:55:00|13302|13298|13300.4|13296.4|13302|13298|13297.3|13293.3|110
1703214000000|2023-12-22 03:00:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|72
1703214300000|2023-12-22 03:05:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|189
1703214600000|2023-12-22 03:10:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|41
1703214900000|2023-12-22 03:15:00|||||||||147
1703215200000|2023-12-22 03:20:00|||||||||26
1703215500000|2023-12-22 03:25:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|39
1703215800000|2023-12-22 03:30:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|75
1703216100000|2023-12-22 03:35:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|19
1703216400000|2023-12-22 03:40:00|||||||||20
1703216700000|2023-12-22 03:45:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|112
1703217000000|2023-12-22 03:50:00|||||||||28
1703217300000|2023-12-22 03:55:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|128
1703217600000|2023-12-22 04:00:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|30
1703217900000|2023-12-22 04:05:00|||||||||14
1703218200000|2023-12-22 04:10:00|||||||||16
1703218500000|2023-12-22 04:15:00|||||||||41
1703218800000|2023-12-22 04:20:00|||||||||38
1703219100000|2023-12-22 04:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|68
1703219400000|2023-12-22 04:30:00|||||||||25
1703219700000|2023-12-22 04:35:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|80
1703220000000|2023-12-22 04:40:00|||||||||15
1703220300000|2023-12-22 04:45:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|208
1703220600000|2023-12-22 04:50:00|13280.1|13276.1|13275.4|13271.4|13281.7|13277.7|13272.3|13268.3|149
1703220900000|2023-12-22 04:55:00|13272.3|13268.3|13289.5|13285.5|13291.1|13287.1|13272.3|13268.3|351
1703221200000|2023-12-22 05:00:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|103
1703221500000|2023-12-22 05:05:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|120
1703221800000|2023-12-22 05:10:00|13292.6|13288.6|13291.1|13287.1|13292.6|13288.6|13291.1|13287.1|27
1703222100000|2023-12-22 05:15:00|||||||||37
1703222400000|2023-12-22 05:20:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|78
1703222700000|2023-12-22 05:25:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|197
1703223000000|2023-12-22 05:30:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|44
1703223300000|2023-12-22 05:35:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|14
1703223600000|2023-12-22 05:40:00|||||||||5
1703223900000|2023-12-22 05:45:00|||||||||21
1703224200000|2023-12-22 05:50:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|65
1703224500000|2023-12-22 05:55:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|168
1703224800000|2023-12-22 06:00:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|25
1703225100000|2023-12-22 06:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|59
1703225400000|2023-12-22 06:10:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|56
1703225700000|2023-12-22 06:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|135
1703226000000|2023-12-22 06:20:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|29
1703226300000|2023-12-22 06:25:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|80
1703226600000|2023-12-22 06:30:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|91
1703226900000|2023-12-22 06:35:00|13302|13298|13302|13298|13303.6|13299.6|13300.4|13296.4|118
1703227200000|2023-12-22 06:40:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|47
1703227500000|2023-12-22 06:45:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|70
1703227800000|2023-12-22 06:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|22
1703228100000|2023-12-22 06:55:00|13305.1|13301.1|13312.9|13308.9|13312.9|13308.9|13300.4|13296.4|309
1703228400000|2023-12-22 07:00:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13297.3|13293.3|294
1703228700000|2023-12-22 07:05:00|13305.1|13301.1|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|211
1703229000000|2023-12-22 07:10:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|145
1703229300000|2023-12-22 07:15:00|13312.9|13308.9|13312.9|13308.9|13317.6|13313.6|13306.7|13302.7|353
1703229600000|2023-12-22 07:20:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|240
1703229900000|2023-12-22 07:25:00|13322.3|13318.3|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|215
1703230200000|2023-12-22 07:30:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|168
1703230500000|2023-12-22 07:35:00|13320.8|13316.8|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|184
1703230800000|2023-12-22 07:40:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|293
1703231100000|2023-12-22 07:45:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|172
1703231400000|2023-12-22 07:50:00|13323.9|13319.9|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|62
1703231700000|2023-12-22 07:55:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|168
1703232000000|2023-12-22 08:00:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|213
1703232300000|2023-12-22 08:05:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|169
1703232600000|2023-12-22 08:10:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13314.5|13310.5|108
1703232900000|2023-12-22 08:15:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|116
1703233200000|2023-12-22 08:20:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|179
1703233500000|2023-12-22 08:25:00|13319.2|13315.2|13325.4|13321.4|13331.7|13327.7|13319.2|13315.2|350
1703233800000|2023-12-22 08:30:00|13322.3|13318.3|13341.1|13337.1|13341.1|13337.1|13322.3|13318.3|190
1703234100000|2023-12-22 08:35:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13341.1|13337.1|151
1703234400000|2023-12-22 08:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|160
1703234700000|2023-12-22 08:45:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|321
1703235000000|2023-12-22 08:50:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|227
1703235300000|2023-12-22 08:55:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|97
1703235600000|2023-12-22 09:00:00|13356.7|13352.7|13359.8|13355.8|13362.9|13358.9|13355.1|13351.1|410
1703235900000|2023-12-22 09:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|106
1703236200000|2023-12-22 09:10:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|361
1703236500000|2023-12-22 09:15:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|111
1703236800000|2023-12-22 09:20:00|||||||||21
1703237100000|2023-12-22 09:25:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|142
1703237400000|2023-12-22 09:30:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13361.4|13357.4|78
1703237700000|2023-12-22 09:35:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|212
1703238000000|2023-12-22 09:40:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|87
1703238300000|2023-12-22 09:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|114
1703238600000|2023-12-22 09:50:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|74
1703238900000|2023-12-22 09:55:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|108
1703239200000|2023-12-22 10:00:00|13373.9|13369.9|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|106
1703239500000|2023-12-22 10:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13370.8|13366.8|92
1703239800000|2023-12-22 10:10:00|13370.8|13366.8|13375.4|13371.4|13375.4|13371.4|13370.8|13366.8|109
1703240100000|2023-12-22 10:15:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|148
1703240400000|2023-12-22 10:20:00|13378.6|13374.6|13377|13373|13378.6|13374.6|13375.4|13371.4|169
1703240700000|2023-12-22 10:25:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|67
1703241000000|2023-12-22 10:30:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|84
1703241300000|2023-12-22 10:35:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|92
1703241600000|2023-12-22 10:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|134
1703241900000|2023-12-22 10:45:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|272
1703242200000|2023-12-22 10:50:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|64
1703242500000|2023-12-22 10:55:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|57
1703242800000|2023-12-22 11:00:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|39
1703243100000|2023-12-22 11:05:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|38
1703243400000|2023-12-22 11:10:00|13358.3|13354.3|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|237
1703243700000|2023-12-22 11:15:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|32
1703244000000|2023-12-22 11:20:00|||||||||7
1703244300000|2023-12-22 11:25:00|13361.4|13357.4|13356.7|13352.7|13362.9|13358.9|13356.7|13352.7|104
1703244600000|2023-12-22 11:30:00|13358.3|13354.3|13362.9|13358.9|13362.9|13358.9|13358.3|13354.3|33
1703244900000|2023-12-22 11:35:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|173
1703245200000|2023-12-22 11:40:00|13366.1|13362.1|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|207
1703245500000|2023-12-22 11:45:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|208
1703245800000|2023-12-22 11:50:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|146
1703246100000|2023-12-22 11:55:00|13373.9|13369.9|13372.3|13368.3|13373.9|13369.9|13369.2|13365.2|381
1703246400000|2023-12-22 12:00:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|227
1703246700000|2023-12-22 12:05:00|13372.3|13368.3|13387.9|13383.9|13387.9|13383.9|13369.2|13365.2|541
1703247000000|2023-12-22 12:10:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|262
1703247300000|2023-12-22 12:15:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13387.9|13383.9|445
1703247600000|2023-12-22 12:20:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13386.4|13382.4|510
1703247900000|2023-12-22 12:25:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|106
1703248200000|2023-12-22 12:30:00|13394.2|13390.2|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|434
1703248500000|2023-12-22 12:35:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|59
1703248800000|2023-12-22 12:40:00|||||||||137
1703249100000|2023-12-22 12:45:00|13394.2|13390.2|13384.8|13380.8|13394.2|13390.2|13384.8|13380.8|341
1703249400000|2023-12-22 12:50:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|642
1703249700000|2023-12-22 12:55:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|279
1703250000000|2023-12-22 13:00:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|517
1703250300000|2023-12-22 13:05:00|13381.7|13377.7|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|616
1703250600000|2023-12-22 13:10:00|13378.6|13374.6|13375.4|13371.4|13378.6|13374.6|13366.1|13362.1|528
1703250900000|2023-12-22 13:15:00|13378.6|13374.6|13387.9|13383.9|13387.9|13383.9|13378.6|13374.6|621
1703251200000|2023-12-22 13:20:00|13391.1|13387.1|13381.7|13377.7|13400.4|13396.4|13381.7|13377.7|755
1703251500000|2023-12-22 13:25:00|13378.6|13374.6|13377|13373|13387.9|13383.9|13375.4|13371.4|605
1703251800000|2023-12-22 13:30:00|13373.9|13369.9|13347.3|13343.3|13381.7|13377.7|13341.1|13337.1|2232
1703252100000|2023-12-22 13:35:00|13350.4|13346.4|13331.7|13327.7|13362.9|13358.9|13331.7|13327.7|2196
1703252400000|2023-12-22 13:40:00|13334.8|13330.8|13350.4|13346.4|13350.4|13346.4|13328.6|13324.6|1101
1703252700000|2023-12-22 13:45:00|13347.3|13343.3|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|1158
1703253000000|2023-12-22 13:50:00|13337.9|13333.9|13350.4|13346.4|13361.4|13357.4|13331.7|13327.7|1471
1703253300000|2023-12-22 13:55:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|496
1703253600000|2023-12-22 14:00:00|13352|13348|13378.6|13374.6|13378.6|13374.6|13347.3|13343.3|1133
1703253900000|2023-12-22 14:05:00|13381.7|13377.7|13372.3|13368.3|13384.8|13380.8|13372.3|13368.3|716
1703254200000|2023-12-22 14:10:00|13373.9|13369.9|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|893
1703254500000|2023-12-22 14:15:00|13378.6|13374.6|13389.5|13385.5|13389.5|13385.5|13378.6|13374.6|853
1703254800000|2023-12-22 14:20:00|13387.9|13383.9|13384.8|13380.8|13391.1|13387.1|13381.7|13377.7|1047
1703255100000|2023-12-22 14:25:00|13381.7|13377.7|13378.6|13374.6|13387.9|13383.9|13372.3|13368.3|593
1703255400000|2023-12-22 14:30:00|13381.7|13377.7|13356.7|13352.7|13381.7|13377.7|13356.7|13352.7|761
1703255700000|2023-12-22 14:35:00|13353.6|13349.6|13372.3|13368.3|13375.4|13371.4|13353.6|13349.6|1094
1703256000000|2023-12-22 14:40:00|13369.2|13365.2|13341.1|13337.1|13372.3|13368.3|13341.1|13337.1|1710
1703256300000|2023-12-22 14:45:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|680
1703256600000|2023-12-22 14:50:00|13350.4|13346.4|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|4655
1703256900000|2023-12-22 14:55:00|13344.2|13340.2|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|810
1703257200000|2023-12-22 15:00:00|13345.8|13341.8|13331.7|13327.7|13347.3|13343.3|13328.6|13324.6|1590
1703257500000|2023-12-22 15:05:00|13333.3|13329.3|13322.3|13318.3|13333.3|13329.3|13306.7|13302.7|1638
1703257800000|2023-12-22 15:10:00|13319.2|13315.2|13325.4|13321.4|13331.7|13327.7|13312.9|13308.9|841
1703258100000|2023-12-22 15:15:00|13322.3|13318.3|13303.6|13299.6|13322.3|13318.3|13303.6|13299.6|989
1703258400000|2023-12-22 15:20:00|13300.4|13296.4|13297.3|13293.3|13306.7|13302.7|13294.2|13290.2|774
1703258700000|2023-12-22 15:25:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|722
1703259000000|2023-12-22 15:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13300.4|13296.4|1350
1703259300000|2023-12-22 15:35:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|489
1703259600000|2023-12-22 15:40:00|13303.6|13299.6|13284.8|13280.8|13303.6|13299.6|13284.8|13280.8|721
1703259900000|2023-12-22 15:45:00|13287.9|13283.9|13281.7|13277.7|13291.1|13287.1|13272.3|13268.3|1504
1703260200000|2023-12-22 15:50:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13272.3|13268.3|1110
1703260500000|2023-12-22 15:55:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|1311
1703260800000|2023-12-22 16:00:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|2357
1703261100000|2023-12-22 16:05:00|13281.7|13277.7|13269.2|13265.2|13281.7|13277.7|13259.8|13255.8|2136
1703261400000|2023-12-22 16:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|350
1703261700000|2023-12-22 16:15:00|13269.2|13265.2|13259.8|13255.8|13275.4|13271.4|13259.8|13255.8|1085
1703262000000|2023-12-22 16:20:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|1193
1703262300000|2023-12-22 16:25:00|13256.7|13252.7|13247.3|13243.3|13256.7|13252.7|13245.8|13241.8|2203
1703262600000|2023-12-22 16:30:00|13245.8|13241.8|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|2043
1703262900000|2023-12-22 16:35:00|13250.4|13246.4|13259.8|13255.8|13266.1|13262.1|13247.3|13243.3|1217
1703263200000|2023-12-22 16:40:00|13256.7|13252.7|13256.7|13252.7|13262.9|13258.9|13253.6|13249.6|1291
1703263500000|2023-12-22 16:45:00|13253.6|13249.6|13253.6|13249.6|13266.1|13262.1|13250.4|13246.4|1238
1703263800000|2023-12-22 16:50:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|1278
1703264100000|2023-12-22 16:55:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|699
1703264400000|2023-12-22 17:00:00|13244.2|13240.2|13253.6|13249.6|13255.1|13251.1|13244.2|13240.2|216
1703264700000|2023-12-22 17:05:00|13250.4|13246.4|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|564
1703265000000|2023-12-22 17:10:00|13247.3|13243.3|13234.8|13230.8|13247.3|13243.3|13234.8|13230.8|940
1703265300000|2023-12-22 17:15:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|711
1703265600000|2023-12-22 17:20:00|13241.1|13237.1|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|855
1703265900000|2023-12-22 17:25:00|13236.4|13232.4|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|523
1703266200000|2023-12-22 17:30:00|13233.3|13229.3|13237.9|13233.9|13244.2|13240.2|13228.6|13224.6|1103
1703266500000|2023-12-22 17:35:00|13234.8|13230.8|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|689
1703266800000|2023-12-22 17:40:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13228.6|13224.6|765
1703267100000|2023-12-22 17:45:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|359
1703267400000|2023-12-22 17:50:00|13237.9|13233.9|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|614
1703267700000|2023-12-22 17:55:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|1422
1703268000000|2023-12-22 18:00:00|13250.4|13246.4|13262.9|13258.9|13262.9|13258.9|13250.4|13246.4|1175
1703268300000|2023-12-22 18:05:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|284
1703268600000|2023-12-22 18:10:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|202
1703268900000|2023-12-22 18:15:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|308
1703269200000|2023-12-22 18:20:00|13267.6|13263.6|13272.3|13268.3|13272.3|13268.3|13267.6|13263.6|112
1703269500000|2023-12-22 18:25:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|307
1703269800000|2023-12-22 18:30:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|565
1703270100000|2023-12-22 18:35:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|203
1703270400000|2023-12-22 18:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|218
1703270700000|2023-12-22 18:45:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|665
1703271000000|2023-12-22 18:50:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|170
1703271300000|2023-12-22 18:55:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|335
1703271600000|2023-12-22 19:00:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|148
1703271900000|2023-12-22 19:05:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|183
1703272200000|2023-12-22 19:10:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|171
1703272500000|2023-12-22 19:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|95
1703272800000|2023-12-22 19:20:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|135
1703273100000|2023-12-22 19:25:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|186
1703273400000|2023-12-22 19:30:00|||||||||57
1703273700000|2023-12-22 19:35:00|||||||||31
1703274000000|2023-12-22 19:40:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|43
1703274300000|2023-12-22 19:45:00|13262.9|13258.9|13261.4|13257.4|13262.9|13258.9|13261.4|13257.4|203
1703274600000|2023-12-22 19:50:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|102
1703274900000|2023-12-22 19:55:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|170
1703275200000|2023-12-22 20:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|68
1703275500000|2023-12-22 20:05:00|||||||||29
1703275800000|2023-12-22 20:10:00|||||||||67
1703276100000|2023-12-22 20:15:00|||||||||24
1703276400000|2023-12-22 20:20:00|||||||||67
1703276700000|2023-12-22 20:25:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|57
1703277000000|2023-12-22 20:30:00|||||||||32
1703277300000|2023-12-22 20:35:00|||||||||33
1703277600000|2023-12-22 20:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|155
1703277900000|2023-12-22 20:45:00|||||||||12
1703278200000|2023-12-22 20:50:00|||||||||39
1703278500000|2023-12-22 20:55:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|601
1703278800000|2023-12-22 21:00:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|279
1703279100000|2023-12-22 21:05:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|173
1703279400000|2023-12-22 21:10:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|6
1703279700000|2023-12-22 21:15:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|93
1703280000000|2023-12-22 21:20:00|||||||||5
1703280300000|2023-12-22 21:25:00|||||||||8
1703280600000|2023-12-22 21:30:00|||||||||4
1703280900000|2023-12-22 21:35:00|||||||||13
1703281200000|2023-12-22 21:40:00|||||||||21
1703281500000|2023-12-22 21:45:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|180
1703281800000|2023-12-22 21:50:00|||||||||62
1703282100000|2023-12-22 21:55:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|251
1703545200000|2023-12-25 23:00:00|13267.6|13263.6|13266.1|13262.1|13267.6|13263.6|13262.9|13258.9|71
1703545500000|2023-12-25 23:05:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13264.5|13260.5|3
1703545800000|2023-12-25 23:10:00|||||||||27
1703546400000|2023-12-25 23:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|62
1703546700000|2023-12-25 23:25:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|11
1703547000000|2023-12-25 23:30:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|40
1703547300000|2023-12-25 23:35:00|||||||||34
1703547600000|2023-12-25 23:40:00|13261.4|13257.4|13261.4|13257.4|13261.4|13257.4|13261.4|13257.4|48
1703547900000|2023-12-25 23:45:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|10
1703548200000|2023-12-25 23:50:00|||||||||3
1703548800000|2023-12-26 00:00:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|39
1703549100000|2023-12-26 00:05:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|99
1703549400000|2023-12-26 00:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|49
1703549700000|2023-12-26 00:15:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|17
1703550000000|2023-12-26 00:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|55
1703550300000|2023-12-26 00:25:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|39
1703550600000|2023-12-26 00:30:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|63
1703550900000|2023-12-26 00:35:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13277|13273|27
1703551200000|2023-12-26 00:40:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|17
1703551500000|2023-12-26 00:45:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|32
1703551800000|2023-12-26 00:50:00|13284.8|13280.8|13284.8|13280.8|13286.4|13282.4|13281.7|13277.7|116
1703552100000|2023-12-26 00:55:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|140
1703552400000|2023-12-26 01:00:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|110
1703552700000|2023-12-26 01:05:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|44
1703553000000|2023-12-26 01:10:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|54
1703553300000|2023-12-26 01:15:00|||||||||44
1703553600000|2023-12-26 01:20:00|||||||||27
1703553900000|2023-12-26 01:25:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|153
1703554200000|2023-12-26 01:30:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|27
1703554500000|2023-12-26 01:35:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|12
1703554800000|2023-12-26 01:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|93
1703555100000|2023-12-26 01:45:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|150
1703555400000|2023-12-26 01:50:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|66
1703555700000|2023-12-26 01:55:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|83
1703556000000|2023-12-26 02:00:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|65
1703556300000|2023-12-26 02:05:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13311.4|13307.4|69
1703556600000|2023-12-26 02:10:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13312.9|13308.9|34
1703556900000|2023-12-26 02:15:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|280
1703557200000|2023-12-26 02:20:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|78
1703557500000|2023-12-26 02:25:00|13319.2|13315.2|13319.2|13315.2|13320.8|13316.8|13319.2|13315.2|72
1703557800000|2023-12-26 02:30:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|33
1703558100000|2023-12-26 02:35:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|101
1703558400000|2023-12-26 02:40:00|||||||||27
1703558700000|2023-12-26 02:45:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|96
1703559000000|2023-12-26 02:50:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|89
1703559300000|2023-12-26 02:55:00|||||||||8
1703559600000|2023-12-26 03:00:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|76
1703559900000|2023-12-26 03:05:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|230
1703560200000|2023-12-26 03:10:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|64
1703560500000|2023-12-26 03:15:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|130
1703560800000|2023-12-26 03:20:00|||||||||2
1703561100000|2023-12-26 03:25:00|13317.6|13313.6|13319.2|13315.2|13319.2|13315.2|13317.6|13313.6|18
1703561400000|2023-12-26 03:30:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|101
1703561700000|2023-12-26 03:35:00|13317.6|13313.6|13319.2|13315.2|13322.3|13318.3|13317.6|13313.6|95
1703562000000|2023-12-26 03:40:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|25
1703562300000|2023-12-26 03:45:00|||||||||6
1703562600000|2023-12-26 03:50:00|||||||||3
1703562900000|2023-12-26 03:55:00|||||||||1
1703563200000|2023-12-26 04:00:00|||||||||8
1703563500000|2023-12-26 04:05:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|66
1703563800000|2023-12-26 04:10:00|13319.2|13315.2|13319.2|13315.2|13320.8|13316.8|13319.2|13315.2|25
1703564100000|2023-12-26 04:15:00|||||||||17
1703564400000|2023-12-26 04:20:00|||||||||13
1703564700000|2023-12-26 04:25:00|||||||||1
1703565300000|2023-12-26 04:35:00|||||||||9
1703565600000|2023-12-26 04:40:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|29
1703565900000|2023-12-26 04:45:00|||||||||7
1703566200000|2023-12-26 04:50:00|||||||||47
1703566800000|2023-12-26 05:00:00|||||||||7
1703567100000|2023-12-26 05:05:00|||||||||6
1703567400000|2023-12-26 05:10:00|13317.6|13313.6|13316.1|13312.1|13317.6|13313.6|13316.1|13312.1|17
1703567700000|2023-12-26 05:15:00|||||||||4
1703568000000|2023-12-26 05:20:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|31
1703568300000|2023-12-26 05:25:00|||||||||12
1703568600000|2023-12-26 05:30:00|||||||||8
1703568900000|2023-12-26 05:35:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|20
1703569200000|2023-12-26 05:40:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|144
1703569500000|2023-12-26 05:45:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|74
1703569800000|2023-12-26 05:50:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|61
1703570100000|2023-12-26 05:55:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|78
1703570400000|2023-12-26 06:00:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|71
1703570700000|2023-12-26 06:05:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|40
1703571000000|2023-12-26 06:10:00|||||||||21
1703571300000|2023-12-26 06:15:00|||||||||6
1703571600000|2023-12-26 06:20:00|||||||||8
1703571900000|2023-12-26 06:25:00|||||||||2
1703572200000|2023-12-26 06:30:00|||||||||4
1703572500000|2023-12-26 06:35:00|||||||||7
1703573100000|2023-12-26 06:45:00|||||||||30
1703573400000|2023-12-26 06:50:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|50
1703574000000|2023-12-26 07:00:00|||||||||11
1703574300000|2023-12-26 07:05:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13317.6|13313.6|32
1703574600000|2023-12-26 07:10:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|7
1703575200000|2023-12-26 07:20:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|48
1703575500000|2023-12-26 07:25:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13311.4|13307.4|26
1703575800000|2023-12-26 07:30:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|57
1703576100000|2023-12-26 07:35:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|7
1703576400000|2023-12-26 07:40:00|||||||||1
1703576700000|2023-12-26 07:45:00|||||||||2
1703577300000|2023-12-26 07:55:00|||||||||3
1703577600000|2023-12-26 08:00:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|40
1703577900000|2023-12-26 08:05:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|6
1703578200000|2023-12-26 08:10:00|||||||||2
1703578500000|2023-12-26 08:15:00|13305.1|13301.1|13303.6|13299.6|13305.1|13301.1|13303.6|13299.6|20
1703578800000|2023-12-26 08:20:00|||||||||1
1703579100000|2023-12-26 08:25:00|||||||||1
1703579400000|2023-12-26 08:30:00|||||||||24
1703579700000|2023-12-26 08:35:00|||||||||6
1703580000000|2023-12-26 08:40:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|83
1703581200000|2023-12-26 09:00:00|||||||||4
1703581500000|2023-12-26 09:05:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|9
1703582400000|2023-12-26 09:20:00|||||||||6
1703583000000|2023-12-26 09:30:00|||||||||1
1703583300000|2023-12-26 09:35:00|||||||||14
1703583900000|2023-12-26 09:45:00|||||||||6
1703584200000|2023-12-26 09:50:00|||||||||4
1703584500000|2023-12-26 09:55:00|||||||||7
1703584800000|2023-12-26 10:00:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|40
1703585100000|2023-12-26 10:05:00|||||||||2
1703586000000|2023-12-26 10:20:00|||||||||4
1703586300000|2023-12-26 10:25:00|||||||||2
1703586600000|2023-12-26 10:30:00|13298.9|13294.9|13297.3|13293.3|13298.9|13294.9|13297.3|13293.3|43
1703587200000|2023-12-26 10:40:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|18
1703587500000|2023-12-26 10:45:00|||||||||4
1703587800000|2023-12-26 10:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|44
1703588100000|2023-12-26 10:55:00|||||||||1
1703588400000|2023-12-26 11:00:00|13305.1|13301.1|13306.7|13302.7|13309.8|13305.8|13305.1|13301.1|107
1703588700000|2023-12-26 11:05:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|153
1703589000000|2023-12-26 11:10:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|11
1703589300000|2023-12-26 11:15:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|35
1703589600000|2023-12-26 11:20:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|74
1703589900000|2023-12-26 11:25:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|36
1703590200000|2023-12-26 11:30:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|83
1703590500000|2023-12-26 11:35:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|49
1703590800000|2023-12-26 11:40:00|||||||||1
1703591100000|2023-12-26 11:45:00|||||||||53
1703591400000|2023-12-26 11:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|26
1703591700000|2023-12-26 11:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|41
1703592000000|2023-12-26 12:00:00|13303.6|13299.6|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|74
1703592300000|2023-12-26 12:05:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|95
1703592600000|2023-12-26 12:10:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|23
1703592900000|2023-12-26 12:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|30
1703593200000|2023-12-26 12:20:00|||||||||38
1703593500000|2023-12-26 12:25:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|28
1703593800000|2023-12-26 12:30:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|135
1703594100000|2023-12-26 12:35:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|58
1703594400000|2023-12-26 12:40:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|226
1703594700000|2023-12-26 12:45:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|127
1703595000000|2023-12-26 12:50:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|119
1703595300000|2023-12-26 12:55:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|171
1703595600000|2023-12-26 13:00:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|564
1703595900000|2023-12-26 13:05:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|328
1703596200000|2023-12-26 13:10:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|311
1703596500000|2023-12-26 13:15:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|546
1703596800000|2023-12-26 13:20:00|13256.7|13252.7|13287.9|13283.9|13287.9|13283.9|13256.7|13252.7|863
1703597100000|2023-12-26 13:25:00|13284.8|13280.8|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|268
1703597400000|2023-12-26 13:30:00|13281.7|13277.7|13297.3|13293.3|13303.6|13299.6|13281.7|13277.7|586
1703597700000|2023-12-26 13:35:00|13294.2|13290.2|13281.7|13277.7|13295.8|13291.8|13278.6|13274.6|441
1703598000000|2023-12-26 13:40:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|414
1703598300000|2023-12-26 13:45:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|126
1703598600000|2023-12-26 13:50:00|13284.8|13280.8|13291.1|13287.1|13294.2|13290.2|13281.7|13277.7|214
1703598900000|2023-12-26 13:55:00|13287.9|13283.9|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|504
1703599200000|2023-12-26 14:00:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|230
1703599500000|2023-12-26 14:05:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|509
1703599800000|2023-12-26 14:10:00|13277|13273|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|372
1703600100000|2023-12-26 14:15:00|13280.1|13276.1|13277|13273|13281.7|13277.7|13275.4|13271.4|219
1703600400000|2023-12-26 14:20:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|274
1703600700000|2023-12-26 14:25:00|13278.6|13274.6|13266.1|13262.1|13281.7|13277.7|13266.1|13262.1|312
1703601000000|2023-12-26 14:30:00|13267.6|13263.6|13262.9|13258.9|13275.4|13271.4|13262.9|13258.9|1926
1703601300000|2023-12-26 14:35:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|550
1703601600000|2023-12-26 14:40:00|13267.6|13263.6|13272.3|13268.3|13278.6|13274.6|13267.6|13263.6|238
1703601900000|2023-12-26 14:45:00|13275.4|13271.4|13284.8|13280.8|13291.1|13287.1|13275.4|13271.4|924
1703602200000|2023-12-26 14:50:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|256
1703602500000|2023-12-26 14:55:00|13294.2|13290.2|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|555
1703602800000|2023-12-26 15:00:00|13287.9|13283.9|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|401
1703603100000|2023-12-26 15:05:00|13291.1|13287.1|13300.4|13296.4|13306.7|13302.7|13291.1|13287.1|634
1703603400000|2023-12-26 15:10:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|335
1703603700000|2023-12-26 15:15:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|420
1703604000000|2023-12-26 15:20:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|87
1703604300000|2023-12-26 15:25:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|308
1703604600000|2023-12-26 15:30:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|398
1703604900000|2023-12-26 15:35:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|350
1703605200000|2023-12-26 15:40:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|304
1703605500000|2023-12-26 15:45:00|13291.1|13287.1|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|212
1703605800000|2023-12-26 15:50:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|641
1703606100000|2023-12-26 15:55:00|13283.3|13279.3|13275.4|13271.4|13283.3|13279.3|13272.3|13268.3|449
1703606400000|2023-12-26 16:00:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|428
1703606700000|2023-12-26 16:05:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|816
1703607000000|2023-12-26 16:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|78
1703607300000|2023-12-26 16:15:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|128
1703607600000|2023-12-26 16:20:00|13272.3|13268.3|13270.8|13266.8|13272.3|13268.3|13269.2|13265.2|99
1703607900000|2023-12-26 16:25:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|189
1703608200000|2023-12-26 16:30:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|234
1703608500000|2023-12-26 16:35:00|13269.2|13265.2|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|116
1703608800000|2023-12-26 16:40:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|424
1703609100000|2023-12-26 16:45:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|179
1703609400000|2023-12-26 16:50:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|349
1703609700000|2023-12-26 16:55:00|13267.6|13263.6|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|304
1703610000000|2023-12-26 17:00:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|222
1703610300000|2023-12-26 17:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|112
1703610600000|2023-12-26 17:10:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|170
1703610900000|2023-12-26 17:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|271
1703611200000|2023-12-26 17:20:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|43
1703611500000|2023-12-26 17:25:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|262
1703611800000|2023-12-26 17:30:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|265
1703612100000|2023-12-26 17:35:00|13269.2|13265.2|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|255
1703612400000|2023-12-26 17:40:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|453
1703612700000|2023-12-26 17:45:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|281
1703613000000|2023-12-26 17:50:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|194
1703613300000|2023-12-26 17:55:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|355
1703613600000|2023-12-26 18:00:00|13270.8|13266.8|13281.7|13277.7|13284.8|13280.8|13269.2|13265.2|378
1703613900000|2023-12-26 18:05:00|13280.1|13276.1|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|169
1703614200000|2023-12-26 18:10:00|13283.3|13279.3|13281.7|13277.7|13283.3|13279.3|13278.6|13274.6|106
1703614500000|2023-12-26 18:15:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|198
1703614800000|2023-12-26 18:20:00|13275.4|13271.4|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|151
1703615100000|2023-12-26 18:25:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|245
1703615400000|2023-12-26 18:30:00|13278.6|13274.6|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|581
1703615700000|2023-12-26 18:35:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|206
1703616000000|2023-12-26 18:40:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|256
1703616300000|2023-12-26 18:45:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|295
1703616600000|2023-12-26 18:50:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|247
1703616900000|2023-12-26 18:55:00|13280.1|13276.1|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|197
1703617200000|2023-12-26 19:00:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|362
1703617500000|2023-12-26 19:05:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|533
1703617800000|2023-12-26 19:10:00|13289.5|13285.5|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|288
1703618100000|2023-12-26 19:15:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|252
1703618400000|2023-12-26 19:20:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|412
1703618700000|2023-12-26 19:25:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|306
1703619000000|2023-12-26 19:30:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|326
1703619300000|2023-12-26 19:35:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|225
1703619600000|2023-12-26 19:40:00|13312.9|13308.9|13309.8|13305.8|13314.5|13310.5|13306.7|13302.7|451
1703619900000|2023-12-26 19:45:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|282
1703620200000|2023-12-26 19:50:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|191
1703620500000|2023-12-26 19:55:00|13303.6|13299.6|13300.4|13296.4|13308.3|13304.3|13300.4|13296.4|727
1703620800000|2023-12-26 20:00:00|13297.3|13293.3|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|316
1703621100000|2023-12-26 20:05:00|13289.5|13285.5|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|264
1703621400000|2023-12-26 20:10:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|333
1703621700000|2023-12-26 20:15:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|234
1703622000000|2023-12-26 20:20:00|13284.8|13280.8|13291.1|13287.1|13291.1|13287.1|13281.7|13277.7|324
1703622300000|2023-12-26 20:25:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|408
1703622600000|2023-12-26 20:30:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|167
1703622900000|2023-12-26 20:35:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|360
1703623200000|2023-12-26 20:40:00|||||||||413
1703623500000|2023-12-26 20:45:00|13295.8|13291.8|13297.3|13293.3|13300.4|13296.4|13295.8|13291.8|562
1703623800000|2023-12-26 20:50:00|13294.2|13290.2|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|650
1703624100000|2023-12-26 20:55:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|3289
1703624400000|2023-12-26 21:00:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1761
1703624700000|2023-12-26 21:05:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|457
1703625000000|2023-12-26 21:10:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|99
1703625300000|2023-12-26 21:15:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|233
1703625600000|2023-12-26 21:20:00|13287.9|13283.9|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|239
1703625900000|2023-12-26 21:25:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|104
1703626200000|2023-12-26 21:30:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|246
1703626500000|2023-12-26 21:35:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|145
1703626800000|2023-12-26 21:40:00|13281.7|13277.7|13287.9|13283.9|13289.5|13285.5|13281.7|13277.7|455
1703627100000|2023-12-26 21:45:00|||||||||37
1703627400000|2023-12-26 21:50:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|194
1703627700000|2023-12-26 21:55:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|120
1703631600000|2023-12-26 23:00:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|17
1703631900000|2023-12-26 23:05:00|||||||||16
1703632200000|2023-12-26 23:10:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|14
1703632500000|2023-12-26 23:15:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|39
1703632800000|2023-12-26 23:20:00|||||||||6
1703633100000|2023-12-26 23:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|21
1703633400000|2023-12-26 23:30:00|13277|13273|13277|13273|13278.6|13274.6|13277|13273|15
1703633700000|2023-12-26 23:35:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|14
1703634000000|2023-12-26 23:40:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13277|13273|18
1703634300000|2023-12-26 23:45:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|48
1703634600000|2023-12-26 23:50:00|13283.3|13279.3|13283.3|13279.3|13284.8|13280.8|13281.7|13277.7|86
1703634900000|2023-12-26 23:55:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|76
1703635200000|2023-12-27 00:00:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13283.3|13279.3|55
1703635500000|2023-12-27 00:05:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|46
1703635800000|2023-12-27 00:10:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|64
1703636100000|2023-12-27 00:15:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|193
1703636400000|2023-12-27 00:20:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13289.5|13285.5|54
1703636700000|2023-12-27 00:25:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|86
1703637000000|2023-12-27 00:30:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|42
1703637300000|2023-12-27 00:35:00|||||||||24
1703637600000|2023-12-27 00:40:00|13295.8|13291.8|13295.8|13291.8|13295.8|13291.8|13295.8|13291.8|23
1703637900000|2023-12-27 00:45:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|33
1703638200000|2023-12-27 00:50:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|220
1703638500000|2023-12-27 00:55:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|165
1703638800000|2023-12-27 01:00:00|13311.4|13307.4|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|358
1703639100000|2023-12-27 01:05:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|100
1703639400000|2023-12-27 01:10:00|13320.8|13316.8|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|120
1703639700000|2023-12-27 01:15:00|13317.6|13313.6|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|149
1703640000000|2023-12-27 01:20:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|95
1703640300000|2023-12-27 01:25:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|149
1703640600000|2023-12-27 01:30:00|13316.1|13312.1|13325.4|13321.4|13325.4|13321.4|13316.1|13312.1|89
1703640900000|2023-12-27 01:35:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|115
1703641200000|2023-12-27 01:40:00|13328.6|13324.6|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|140
1703641500000|2023-12-27 01:45:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|74
1703641800000|2023-12-27 01:50:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|76
1703642100000|2023-12-27 01:55:00|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|13322.3|13318.3|37
1703642400000|2023-12-27 02:00:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|111
1703642700000|2023-12-27 02:05:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|151
1703643000000|2023-12-27 02:10:00|||||||||54
1703643300000|2023-12-27 02:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|72
1703643600000|2023-12-27 02:20:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|109
1703643900000|2023-12-27 02:25:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|30
1703644200000|2023-12-27 02:30:00|||||||||43
1703644500000|2023-12-27 02:35:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|97
1703644800000|2023-12-27 02:40:00|13330.1|13326.1|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|51
1703645100000|2023-12-27 02:45:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|184
1703645400000|2023-12-27 02:50:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|182
1703645700000|2023-12-27 02:55:00|13339.5|13335.5|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|46
1703646000000|2023-12-27 03:00:00|||||||||20
1703646300000|2023-12-27 03:05:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|82
1703646600000|2023-12-27 03:10:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13336.4|13332.4|80
1703646900000|2023-12-27 03:15:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|85
1703647200000|2023-12-27 03:20:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|35
1703647500000|2023-12-27 03:25:00|13336.4|13332.4|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|86
1703647800000|2023-12-27 03:30:00|||||||||26
1703648100000|2023-12-27 03:35:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|37
1703648400000|2023-12-27 03:40:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|94
1703648700000|2023-12-27 03:45:00|||||||||26
1703649000000|2023-12-27 03:50:00|||||||||5
1703649300000|2023-12-27 03:55:00|||||||||14
1703649600000|2023-12-27 04:00:00|||||||||15
1703649900000|2023-12-27 04:05:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|47
1703650200000|2023-12-27 04:10:00|||||||||78
1703650500000|2023-12-27 04:15:00|||||||||7
1703650800000|2023-12-27 04:20:00|||||||||84
1703651100000|2023-12-27 04:25:00|||||||||24
1703651400000|2023-12-27 04:30:00|||||||||2
1703651700000|2023-12-27 04:35:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|71
1703652000000|2023-12-27 04:40:00|||||||||21
1703652300000|2023-12-27 04:45:00|||||||||14
1703652600000|2023-12-27 04:50:00|||||||||28
1703652900000|2023-12-27 04:55:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|64
1703653200000|2023-12-27 05:00:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|58
1703653500000|2023-12-27 05:05:00|||||||||42
1703653800000|2023-12-27 05:10:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|67
1703654100000|2023-12-27 05:15:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|45
1703654400000|2023-12-27 05:20:00|||||||||45
1703654700000|2023-12-27 05:25:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|75
1703655000000|2023-12-27 05:30:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|100
1703655300000|2023-12-27 05:35:00|||||||||31
1703655600000|2023-12-27 05:40:00|||||||||1
1703655900000|2023-12-27 05:45:00|||||||||4
1703656200000|2023-12-27 05:50:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|72
1703656500000|2023-12-27 05:55:00|||||||||2
1703657100000|2023-12-27 06:05:00|||||||||12
1703657400000|2023-12-27 06:10:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|101
1703657700000|2023-12-27 06:15:00|||||||||5
1703658000000|2023-12-27 06:20:00|||||||||11
1703658300000|2023-12-27 06:25:00|||||||||6
1703658600000|2023-12-27 06:30:00|||||||||20
1703658900000|2023-12-27 06:35:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|39
1703659200000|2023-12-27 06:40:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|61
1703659500000|2023-12-27 06:45:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|73
1703659800000|2023-12-27 06:50:00|13341.1|13337.1|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|42
1703660100000|2023-12-27 06:55:00|13339.5|13335.5|13337.9|13333.9|13339.5|13335.5|13337.9|13333.9|17
1703660400000|2023-12-27 07:00:00|13341.1|13337.1|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|174
1703660700000|2023-12-27 07:05:00|13330.1|13326.1|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|215
1703661000000|2023-12-27 07:10:00|13322.3|13318.3|13323.9|13319.9|13325.4|13321.4|13322.3|13318.3|150
1703661300000|2023-12-27 07:15:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|107
1703661600000|2023-12-27 07:20:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|155
1703661900000|2023-12-27 07:25:00|13336.4|13332.4|13337.9|13333.9|13337.9|13333.9|13334.8|13330.8|226
1703662200000|2023-12-27 07:30:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|227
1703662500000|2023-12-27 07:35:00|13342.6|13338.6|13337.9|13333.9|13344.2|13340.2|13334.8|13330.8|85
1703662800000|2023-12-27 07:40:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|122
1703663100000|2023-12-27 07:45:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|77
1703663400000|2023-12-27 07:50:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|89
1703663700000|2023-12-27 07:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|105
1703664000000|2023-12-27 08:00:00|13347.3|13343.3|13350.4|13346.4|13353.6|13349.6|13344.2|13340.2|245
1703664300000|2023-12-27 08:05:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|407
1703664600000|2023-12-27 08:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|266
1703664900000|2023-12-27 08:15:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|157
1703665200000|2023-12-27 08:20:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|263
1703665500000|2023-12-27 08:25:00|13344.2|13340.2|13337.9|13333.9|13347.3|13343.3|13337.9|13333.9|166
1703665800000|2023-12-27 08:30:00|13341.1|13337.1|13350.4|13346.4|13350.4|13346.4|13341.1|13337.1|77
1703666100000|2023-12-27 08:35:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|96
1703666400000|2023-12-27 08:40:00|13353.6|13349.6|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|246
1703666700000|2023-12-27 08:45:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|128
1703667000000|2023-12-27 08:50:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|163
1703667300000|2023-12-27 08:55:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|63
1703667600000|2023-12-27 09:00:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|145
1703667900000|2023-12-27 09:05:00|||||||||21
1703668200000|2023-12-27 09:10:00|13353.6|13349.6|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|232
1703668500000|2023-12-27 09:15:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|158
1703668800000|2023-12-27 09:20:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|103
1703669100000|2023-12-27 09:25:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|168
1703669400000|2023-12-27 09:30:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|49
1703669700000|2023-12-27 09:35:00|13350.4|13346.4|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|158
1703670000000|2023-12-27 09:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|54
1703670300000|2023-12-27 09:45:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|41
1703670600000|2023-12-27 09:50:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|81
1703670900000|2023-12-27 09:55:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|97
1703671200000|2023-12-27 10:00:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|84
1703671500000|2023-12-27 10:05:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|105
1703671800000|2023-12-27 10:10:00|||||||||7
1703672100000|2023-12-27 10:15:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|200
1703672400000|2023-12-27 10:20:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|170
1703672700000|2023-12-27 10:25:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|85
1703673000000|2023-12-27 10:30:00|13345.8|13341.8|13344.2|13340.2|13345.8|13341.8|13344.2|13340.2|7
1703673300000|2023-12-27 10:35:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|4
1703673600000|2023-12-27 10:40:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|72
1703673900000|2023-12-27 10:45:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|57
1703674200000|2023-12-27 10:50:00|13345.8|13341.8|13347.3|13343.3|13350.4|13346.4|13345.8|13341.8|36
1703674500000|2023-12-27 10:55:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|41
1703674800000|2023-12-27 11:00:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|33
1703675100000|2023-12-27 11:05:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|70
1703675400000|2023-12-27 11:10:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|193
1703675700000|2023-12-27 11:15:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|31
1703676000000|2023-12-27 11:20:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|31
1703676300000|2023-12-27 11:25:00|13353.6|13349.6|13353.6|13349.6|13355.1|13351.1|13353.6|13349.6|147
1703676600000|2023-12-27 11:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|132
1703676900000|2023-12-27 11:35:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|69
1703677200000|2023-12-27 11:40:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|69
1703677500000|2023-12-27 11:45:00|||||||||30
1703677800000|2023-12-27 11:50:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|71
1703678100000|2023-12-27 11:55:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|134
1703678400000|2023-12-27 12:00:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|193
1703678700000|2023-12-27 12:05:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|90
1703679000000|2023-12-27 12:10:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|225
1703679300000|2023-12-27 12:15:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|169
1703679600000|2023-12-27 12:20:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|65
1703679900000|2023-12-27 12:25:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|189
1703680200000|2023-12-27 12:30:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|535
1703680500000|2023-12-27 12:35:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|183
1703680800000|2023-12-27 12:40:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|35
1703681100000|2023-12-27 12:45:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|185
1703681400000|2023-12-27 12:50:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|212
1703681700000|2023-12-27 12:55:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13348.9|13344.9|334
1703682000000|2023-12-27 13:00:00|13356.7|13352.7|13372.3|13368.3|13372.3|13368.3|13353.6|13349.6|569
1703682300000|2023-12-27 13:05:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|902
1703682600000|2023-12-27 13:10:00|13369.2|13365.2|13378.6|13374.6|13381.7|13377.7|13369.2|13365.2|654
1703682900000|2023-12-27 13:15:00|13384.8|13380.8|13394.2|13390.2|13400.4|13396.4|13381.7|13377.7|1589
1703683200000|2023-12-27 13:20:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|1246
1703683500000|2023-12-27 13:25:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|525
1703683800000|2023-12-27 13:30:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|681
1703684100000|2023-12-27 13:35:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|875
1703684400000|2023-12-27 13:40:00|13403.6|13399.6|13425.4|13421.4|13428.6|13424.6|13400.4|13396.4|1635
1703684700000|2023-12-27 13:45:00|13422.3|13418.3|13428.6|13424.6|13431.7|13427.7|13419.2|13415.2|1184
1703685000000|2023-12-27 13:50:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|761
1703685300000|2023-12-27 13:55:00|13431.7|13427.7|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|668
1703685600000|2023-12-27 14:00:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13403.6|13399.6|1024
1703685900000|2023-12-27 14:05:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13406.7|13402.7|1317
1703686200000|2023-12-27 14:10:00|13422.3|13418.3|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|598
1703686500000|2023-12-27 14:15:00|13419.2|13415.2|13419.2|13415.2|13425.4|13421.4|13416.1|13412.1|660
1703686800000|2023-12-27 14:20:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|1153
1703687100000|2023-12-27 14:25:00|13434.8|13430.8|13437.9|13433.9|13441.1|13437.1|13428.6|13424.6|1001
1703687400000|2023-12-27 14:30:00|13434.8|13430.8|13428.6|13424.6|13437.9|13433.9|13422.3|13418.3|1214
1703687700000|2023-12-27 14:35:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|461
1703688000000|2023-12-27 14:40:00|13431.7|13427.7|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|540
1703688300000|2023-12-27 14:45:00|13416.1|13412.1|13425.4|13421.4|13425.4|13421.4|13416.1|13412.1|585
1703688600000|2023-12-27 14:50:00|13423.9|13419.9|13425.4|13421.4|13425.4|13421.4|13422.3|13418.3|449
1703688900000|2023-12-27 14:55:00|13428.6|13424.6|13425.4|13421.4|13431.7|13427.7|13423.9|13419.9|458
1703689200000|2023-12-27 15:00:00|13428.6|13424.6|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|497
1703689500000|2023-12-27 15:05:00|13428.6|13424.6|13419.2|13415.2|13428.6|13424.6|13416.1|13412.1|844
1703689800000|2023-12-27 15:10:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13406.7|13402.7|1326
1703690100000|2023-12-27 15:15:00|13420.8|13416.8|13412.9|13408.9|13422.3|13418.3|13406.7|13402.7|1521
1703690400000|2023-12-27 15:20:00|13409.8|13405.8|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|1802
1703690700000|2023-12-27 15:25:00|13403.6|13399.6|13412.9|13408.9|13416.1|13412.1|13400.4|13396.4|2838
1703691000000|2023-12-27 15:30:00|13416.1|13412.1|13419.2|13415.2|13428.6|13424.6|13412.9|13408.9|608
1703691300000|2023-12-27 15:35:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|282
1703691600000|2023-12-27 15:40:00|13417.6|13413.6|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|306
1703691900000|2023-12-27 15:45:00|13422.3|13418.3|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|475
1703692200000|2023-12-27 15:50:00|13425.4|13421.4|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|297
1703692500000|2023-12-27 15:55:00|13425.4|13421.4|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|587
1703692800000|2023-12-27 16:00:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|627
1703693100000|2023-12-27 16:05:00|13420.8|13416.8|13431.7|13427.7|13434.8|13430.8|13419.2|13415.2|599
1703693400000|2023-12-27 16:10:00|13434.8|13430.8|13431.7|13427.7|13434.8|13430.8|13428.6|13424.6|509
1703693700000|2023-12-27 16:15:00|13433.3|13429.3|13450.4|13446.4|13450.4|13446.4|13431.7|13427.7|692
1703694000000|2023-12-27 16:20:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|942
1703694300000|2023-12-27 16:25:00|13450.4|13446.4|13459.8|13455.8|13459.8|13455.8|13450.4|13446.4|646
1703694600000|2023-12-27 16:30:00|13462.9|13458.9|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|926
1703694900000|2023-12-27 16:35:00|13450.4|13446.4|13459.8|13455.8|13466.1|13462.1|13444.2|13440.2|632
1703695200000|2023-12-27 16:40:00|13456.7|13452.7|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|514
1703695500000|2023-12-27 16:45:00|13456.7|13452.7|13456.7|13452.7|13461.4|13457.4|13453.6|13449.6|433
1703695800000|2023-12-27 16:50:00|13459.8|13455.8|13450.4|13446.4|13462.9|13458.9|13450.4|13446.4|422
1703696100000|2023-12-27 16:55:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|161
1703696400000|2023-12-27 17:00:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|554
1703696700000|2023-12-27 17:05:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|398
1703697000000|2023-12-27 17:10:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|357
1703697300000|2023-12-27 17:15:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|334
1703697600000|2023-12-27 17:20:00|13450.4|13446.4|13447.3|13443.3|13456.7|13452.7|13445.8|13441.8|703
1703697900000|2023-12-27 17:25:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|805
1703698200000|2023-12-27 17:30:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|262
1703698500000|2023-12-27 17:35:00|13452|13448|13466.1|13462.1|13466.1|13462.1|13450.4|13446.4|357
1703698800000|2023-12-27 17:40:00|13469.2|13465.2|13462.9|13458.9|13472.3|13468.3|13459.8|13455.8|954
1703699100000|2023-12-27 17:45:00|13466.1|13462.1|13472.3|13468.3|13472.3|13468.3|13459.8|13455.8|478
1703699400000|2023-12-27 17:50:00|13470.8|13466.8|13462.9|13458.9|13470.8|13466.8|13459.8|13455.8|649
1703699700000|2023-12-27 17:55:00|13466.1|13462.1|13459.8|13455.8|13469.2|13465.2|13459.8|13455.8|416
1703700000000|2023-12-27 18:00:00|13461.4|13457.4|13492.6|13488.6|13494.2|13490.2|13458.3|13454.3|1260
1703700300000|2023-12-27 18:05:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13481.7|13477.7|775
1703700600000|2023-12-27 18:10:00|13494.2|13490.2|13478.6|13474.6|13497.3|13493.3|13478.6|13474.6|668
1703700900000|2023-12-27 18:15:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13478.6|13474.6|495
1703701200000|2023-12-27 18:20:00|13481.7|13477.7|13481.7|13477.7|13481.7|13477.7|13478.6|13474.6|272
1703701500000|2023-12-27 18:25:00|13478.6|13474.6|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|380
1703701800000|2023-12-27 18:30:00|13486.4|13482.4|13481.7|13477.7|13487.9|13483.9|13475.4|13471.4|491
1703702100000|2023-12-27 18:35:00|13478.6|13474.6|13475.4|13471.4|13481.7|13477.7|13469.2|13465.2|648
1703702400000|2023-12-27 18:40:00|13477|13473|13487.9|13483.9|13487.9|13483.9|13475.4|13471.4|501
1703702700000|2023-12-27 18:45:00|13484.8|13480.8|13491.1|13487.1|13494.2|13490.2|13484.8|13480.8|464
1703703000000|2023-12-27 18:50:00|13487.9|13483.9|13494.2|13490.2|13494.2|13490.2|13487.9|13483.9|254
1703703300000|2023-12-27 18:55:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|101
1703703600000|2023-12-27 19:00:00|13494.2|13490.2|13487.9|13483.9|13494.2|13490.2|13484.8|13480.8|372
1703703900000|2023-12-27 19:05:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|235
1703704200000|2023-12-27 19:10:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13494.2|13490.2|517
1703704500000|2023-12-27 19:15:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|213
1703704800000|2023-12-27 19:20:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13491.1|13487.1|682
1703705100000|2023-12-27 19:25:00|13506.7|13502.7|13509.8|13505.8|13509.8|13505.8|13506.7|13502.7|432
1703705400000|2023-12-27 19:30:00|13512.9|13508.9|13522.3|13518.3|13522.3|13518.3|13512.9|13508.9|640
1703705700000|2023-12-27 19:35:00|13525.4|13521.4|13528.6|13524.6|13531.7|13527.7|13522.3|13518.3|1073
1703706000000|2023-12-27 19:40:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|612
1703706300000|2023-12-27 19:45:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|901
1703706600000|2023-12-27 19:50:00|13519.2|13515.2|13516.1|13512.1|13519.2|13515.2|13516.1|13512.1|777
1703706900000|2023-12-27 19:55:00|13512.9|13508.9|13525.4|13521.4|13525.4|13521.4|13512.9|13508.9|1262
1703707200000|2023-12-27 20:00:00|||||||||467
1703707500000|2023-12-27 20:05:00|13528.6|13524.6|13525.4|13521.4|13528.6|13524.6|13525.4|13521.4|209
1703707800000|2023-12-27 20:10:00|13522.3|13518.3|13509.8|13505.8|13522.3|13518.3|13506.7|13502.7|789
1703708100000|2023-12-27 20:15:00|13512.9|13508.9|13516.1|13512.1|13516.1|13512.1|13509.8|13505.8|417
1703708400000|2023-12-27 20:20:00|13517.6|13513.6|13516.1|13512.1|13517.6|13513.6|13512.9|13508.9|410
1703708700000|2023-12-27 20:25:00|13514.5|13510.5|13509.8|13505.8|13516.1|13512.1|13509.8|13505.8|445
1703709000000|2023-12-27 20:30:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13506.7|13502.7|343
1703709300000|2023-12-27 20:35:00|13512.9|13508.9|13509.8|13505.8|13512.9|13508.9|13509.8|13505.8|322
1703709600000|2023-12-27 20:40:00|13506.7|13502.7|13506.7|13502.7|13509.8|13505.8|13506.7|13502.7|206
1703709900000|2023-12-27 20:45:00|13508.3|13504.3|13506.7|13502.7|13509.8|13505.8|13503.6|13499.6|412
1703710200000|2023-12-27 20:50:00|13503.6|13499.6|13512.9|13508.9|13516.1|13512.1|13503.6|13499.6|821
1703710500000|2023-12-27 20:55:00|13516.1|13512.1|13528.6|13524.6|13528.6|13524.6|13516.1|13512.1|1622
1703710800000|2023-12-27 21:00:00|13525.4|13521.4|13528.6|13524.6|13537.9|13533.9|13525.4|13521.4|2190
1703711100000|2023-12-27 21:05:00|13525.4|13521.4|13522.3|13518.3|13525.4|13521.4|13519.2|13515.2|672
1703711400000|2023-12-27 21:10:00|13519.2|13515.2|13519.2|13515.2|13522.3|13518.3|13519.2|13515.2|467
1703711700000|2023-12-27 21:15:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|282
1703712000000|2023-12-27 21:20:00|||||||||29
1703712300000|2023-12-27 21:25:00|||||||||69
1703712600000|2023-12-27 21:30:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|165
1703712900000|2023-12-27 21:35:00|13525.4|13521.4|13528.6|13524.6|13528.6|13524.6|13525.4|13521.4|132
1703713200000|2023-12-27 21:40:00|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|13525.4|13521.4|216
1703713500000|2023-12-27 21:45:00|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|13522.3|13518.3|329
1703713800000|2023-12-27 21:50:00|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|13519.2|13515.2|72
1703714100000|2023-12-27 21:55:00|13516.1|13512.1|13506.7|13502.7|13516.1|13512.1|13503.6|13499.6|885
1703718000000|2023-12-27 23:00:00|13491.1|13487.1|13494.2|13490.2|13497.3|13493.3|13491.1|13487.1|185
1703718300000|2023-12-27 23:05:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|23
1703718600000|2023-12-27 23:10:00|13498.9|13494.9|13498.9|13494.9|13498.9|13494.9|13497.3|13493.3|30
1703718900000|2023-12-27 23:15:00|13500.4|13496.4|13500.4|13496.4|13502|13498|13497.3|13493.3|74
1703719200000|2023-12-27 23:20:00|||||||||16
1703719500000|2023-12-27 23:25:00|||||||||1
1703719800000|2023-12-27 23:30:00|||||||||40
1703720100000|2023-12-27 23:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|72
1703720400000|2023-12-27 23:40:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|29
1703720700000|2023-12-27 23:45:00|13497.3|13493.3|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|34
1703721000000|2023-12-27 23:50:00|||||||||19
1703721300000|2023-12-27 23:55:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|69
1703721600000|2023-12-28 00:00:00|13500.4|13496.4|13512.9|13508.9|13512.9|13508.9|13500.4|13496.4|145
1703721900000|2023-12-28 00:05:00|13503.6|13499.6|13481.7|13477.7|13503.6|13499.6|13478.6|13474.6|460
1703722200000|2023-12-28 00:10:00|13478.6|13474.6|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|111
1703722500000|2023-12-28 00:15:00|13483.3|13479.3|13484.8|13480.8|13487.9|13483.9|13483.3|13479.3|38
1703722800000|2023-12-28 00:20:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|50
1703723100000|2023-12-28 00:25:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|12
1703723400000|2023-12-28 00:30:00|||||||||13
1703723700000|2023-12-28 00:35:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|27
1703724000000|2023-12-28 00:40:00|13484.8|13480.8|13486.4|13482.4|13487.9|13483.9|13484.8|13480.8|25
1703724300000|2023-12-28 00:45:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|21
1703724600000|2023-12-28 00:50:00|13481.7|13477.7|13478.6|13474.6|13481.7|13477.7|13478.6|13474.6|99
1703724900000|2023-12-28 00:55:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|118
1703725200000|2023-12-28 01:00:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13481.7|13477.7|101
1703725500000|2023-12-28 01:05:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|63
1703725800000|2023-12-28 01:10:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|135
1703726100000|2023-12-28 01:15:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|68
1703726400000|2023-12-28 01:20:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|224
1703726700000|2023-12-28 01:25:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13484.8|13480.8|203
1703727000000|2023-12-28 01:30:00|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|13484.8|13480.8|123
1703727300000|2023-12-28 01:35:00|13487.9|13483.9|13484.8|13480.8|13487.9|13483.9|13484.8|13480.8|86
1703727600000|2023-12-28 01:40:00|13481.7|13477.7|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|92
1703727900000|2023-12-28 01:45:00|||||||||53
1703728200000|2023-12-28 01:50:00|13483.3|13479.3|13484.8|13480.8|13484.8|13480.8|13481.7|13477.7|64
1703728500000|2023-12-28 01:55:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|128
1703728800000|2023-12-28 02:00:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|98
1703729100000|2023-12-28 02:05:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|31
1703729400000|2023-12-28 02:10:00|||||||||100
1703729700000|2023-12-28 02:15:00|13491.1|13487.1|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|138
1703730000000|2023-12-28 02:20:00|||||||||52
1703730300000|2023-12-28 02:25:00|||||||||4
1703730600000|2023-12-28 02:30:00|||||||||47
1703730900000|2023-12-28 02:35:00|||||||||18
1703731200000|2023-12-28 02:40:00|||||||||16
1703731500000|2023-12-28 02:45:00|||||||||18
1703731800000|2023-12-28 02:50:00|||||||||3
1703732100000|2023-12-28 02:55:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|19
1703732400000|2023-12-28 03:00:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|56
1703732700000|2023-12-28 03:05:00|13494.2|13490.2|13503.6|13499.6|13503.6|13499.6|13494.2|13490.2|216
1703733000000|2023-12-28 03:10:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|122
1703733300000|2023-12-28 03:15:00|13506.7|13502.7|13503.6|13499.6|13506.7|13502.7|13503.6|13499.6|82
1703733600000|2023-12-28 03:20:00|13506.7|13502.7|13500.4|13496.4|13506.7|13502.7|13500.4|13496.4|76
1703733900000|2023-12-28 03:25:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|69
1703734200000|2023-12-28 03:30:00|13500.4|13496.4|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|99
1703734500000|2023-12-28 03:35:00|||||||||26
1703734800000|2023-12-28 03:40:00|||||||||5
1703735100000|2023-12-28 03:45:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|127
1703735400000|2023-12-28 03:50:00|13497.3|13493.3|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|32
1703735700000|2023-12-28 03:55:00|||||||||37
1703736000000|2023-12-28 04:00:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|76
1703736300000|2023-12-28 04:05:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|41
1703736600000|2023-12-28 04:10:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|5
1703736900000|2023-12-28 04:15:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|160
1703737200000|2023-12-28 04:20:00|13484.8|13480.8|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|19
1703737500000|2023-12-28 04:25:00|13484.8|13480.8|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|231
1703737800000|2023-12-28 04:30:00|13487.9|13483.9|13487.9|13483.9|13487.9|13483.9|13484.8|13480.8|51
1703738100000|2023-12-28 04:35:00|13491.1|13487.1|13494.2|13490.2|13494.2|13490.2|13491.1|13487.1|57
1703738400000|2023-12-28 04:40:00|||||||||33
1703738700000|2023-12-28 04:45:00|||||||||18
1703739000000|2023-12-28 04:50:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|51
1703739300000|2023-12-28 04:55:00|||||||||82
1703739600000|2023-12-28 05:00:00|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|13491.1|13487.1|36
1703739900000|2023-12-28 05:05:00|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|13494.2|13490.2|57
1703740200000|2023-12-28 05:10:00|||||||||21
1703740500000|2023-12-28 05:15:00|||||||||7
1703740800000|2023-12-28 05:20:00|||||||||26
1703741100000|2023-12-28 05:25:00|13497.3|13493.3|13506.7|13502.7|13506.7|13502.7|13497.3|13493.3|97
1703741400000|2023-12-28 05:30:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13497.3|13493.3|107
1703741700000|2023-12-28 05:35:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|88
1703742000000|2023-12-28 05:40:00|13495.8|13491.8|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|11
1703742300000|2023-12-28 05:45:00|||||||||40
1703742600000|2023-12-28 05:50:00|13500.4|13496.4|13497.3|13493.3|13500.4|13496.4|13497.3|13493.3|53
1703742900000|2023-12-28 05:55:00|13498.9|13494.9|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|42
1703743200000|2023-12-28 06:00:00|13503.6|13499.6|13500.4|13496.4|13503.6|13499.6|13500.4|13496.4|57
1703743500000|2023-12-28 06:05:00|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|13503.6|13499.6|48
1703743800000|2023-12-28 06:10:00|13500.4|13496.4|13503.6|13499.6|13503.6|13499.6|13500.4|13496.4|68
1703744100000|2023-12-28 06:15:00|13500.4|13496.4|13500.4|13496.4|13500.4|13496.4|13497.3|13493.3|42
1703744400000|2023-12-28 06:20:00|||||||||24
1703744700000|2023-12-28 06:25:00|||||||||30
1703745000000|2023-12-28 06:30:00|||||||||2
1703745300000|2023-12-28 06:35:00|13497.3|13493.3|13503.6|13499.6|13503.6|13499.6|13497.3|13493.3|50
1703745600000|2023-12-28 06:40:00|13497.3|13493.3|13494.2|13490.2|13497.3|13493.3|13494.2|13490.2|41
1703745900000|2023-12-28 06:45:00|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|13497.3|13493.3|43
1703746200000|2023-12-28 06:50:00|13494.2|13490.2|13497.3|13493.3|13497.3|13493.3|13494.2|13490.2|18
1703746500000|2023-12-28 06:55:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|88
1703746800000|2023-12-28 07:00:00|13487.9|13483.9|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|161
1703747100000|2023-12-28 07:05:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|44
1703747400000|2023-12-28 07:10:00|13487.9|13483.9|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|62
1703747700000|2023-12-28 07:15:00|13487.9|13483.9|13487.9|13483.9|13494.2|13490.2|13487.9|13483.9|176
1703748000000|2023-12-28 07:20:00|13491.1|13487.1|13491.1|13487.1|13494.2|13490.2|13487.9|13483.9|104
1703748300000|2023-12-28 07:25:00|13487.9|13483.9|13487.9|13483.9|13491.1|13487.1|13487.9|13483.9|68
1703748600000|2023-12-28 07:30:00|13491.1|13487.1|13487.9|13483.9|13497.3|13493.3|13487.9|13483.9|125
1703748900000|2023-12-28 07:35:00|13489.5|13485.5|13491.1|13487.1|13491.1|13487.1|13487.9|13483.9|124
1703749200000|2023-12-28 07:40:00|13494.2|13490.2|13491.1|13487.1|13494.2|13490.2|13491.1|13487.1|87
1703749500000|2023-12-28 07:45:00|13487.9|13483.9|13484.8|13480.8|13491.1|13487.1|13484.8|13480.8|107
1703749800000|2023-12-28 07:50:00|13481.7|13477.7|13481.7|13477.7|13484.8|13480.8|13478.6|13474.6|88
1703750100000|2023-12-28 07:55:00|13484.8|13480.8|13491.1|13487.1|13491.1|13487.1|13484.8|13480.8|63
1703750400000|2023-12-28 08:00:00|13494.2|13490.2|13481.7|13477.7|13494.2|13490.2|13478.6|13474.6|308
1703750700000|2023-12-28 08:05:00|13478.6|13474.6|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|113
1703751000000|2023-12-28 08:10:00|13475.4|13471.4|13466.1|13462.1|13478.6|13474.6|13462.9|13458.9|284
1703751300000|2023-12-28 08:15:00|13464.5|13460.5|13469.2|13465.2|13472.3|13468.3|13464.5|13460.5|211
1703751600000|2023-12-28 08:20:00|13472.3|13468.3|13462.9|13458.9|13472.3|13468.3|13462.9|13458.9|185
1703751900000|2023-12-28 08:25:00|13459.8|13455.8|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|126
1703752200000|2023-12-28 08:30:00|13466.1|13462.1|13453.6|13449.6|13466.1|13462.1|13453.6|13449.6|138
1703752500000|2023-12-28 08:35:00|13455.1|13451.1|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|171
1703752800000|2023-12-28 08:40:00|13462.9|13458.9|13458.3|13454.3|13462.9|13458.9|13456.7|13452.7|117
1703753100000|2023-12-28 08:45:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|293
1703753400000|2023-12-28 08:50:00|13450.4|13446.4|13450.4|13446.4|13453.6|13449.6|13447.3|13443.3|116
1703753700000|2023-12-28 08:55:00|13453.6|13449.6|13447.3|13443.3|13456.7|13452.7|13447.3|13443.3|360
1703754000000|2023-12-28 09:00:00|13448.9|13444.9|13450.4|13446.4|13450.4|13446.4|13447.3|13443.3|239
1703754300000|2023-12-28 09:05:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|452
1703754600000|2023-12-28 09:10:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|75
1703754900000|2023-12-28 09:15:00|13452|13448|13447.3|13443.3|13452|13448|13447.3|13443.3|201
1703755200000|2023-12-28 09:20:00|13448.9|13444.9|13453.6|13449.6|13453.6|13449.6|13447.3|13443.3|53
1703755500000|2023-12-28 09:25:00|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|13456.7|13452.7|35
1703755800000|2023-12-28 09:30:00|13453.6|13449.6|13450.4|13446.4|13456.7|13452.7|13450.4|13446.4|184
1703756100000|2023-12-28 09:35:00|13453.6|13449.6|13450.4|13446.4|13453.6|13449.6|13450.4|13446.4|201
1703756400000|2023-12-28 09:40:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|136
1703756700000|2023-12-28 09:45:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|86
1703757000000|2023-12-28 09:50:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|128
1703757300000|2023-12-28 09:55:00|13459.8|13455.8|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|75
1703757600000|2023-12-28 10:00:00|13462.9|13458.9|13462.9|13458.9|13469.2|13465.2|13462.9|13458.9|167
1703757900000|2023-12-28 10:05:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13458.3|13454.3|49
1703758200000|2023-12-28 10:10:00|13456.7|13452.7|13466.1|13462.1|13466.1|13462.1|13456.7|13452.7|61
1703758500000|2023-12-28 10:15:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|37
1703758800000|2023-12-28 10:20:00|13469.2|13465.2|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|149
1703759100000|2023-12-28 10:25:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|175
1703759400000|2023-12-28 10:30:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|166
1703759700000|2023-12-28 10:35:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13453.6|13449.6|60
1703760000000|2023-12-28 10:40:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|140
1703760300000|2023-12-28 10:45:00|||||||||6
1703760600000|2023-12-28 10:50:00|13453.6|13449.6|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|102
1703760900000|2023-12-28 10:55:00|13456.7|13452.7|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|62
1703761200000|2023-12-28 11:00:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|25
1703761500000|2023-12-28 11:05:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13455.1|13451.1|13
1703761800000|2023-12-28 11:10:00|13453.6|13449.6|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|54
1703762100000|2023-12-28 11:15:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|79
1703762400000|2023-12-28 11:20:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13456.7|13452.7|21
1703762700000|2023-12-28 11:25:00|13455.1|13451.1|13456.7|13452.7|13456.7|13452.7|13453.6|13449.6|115
1703763000000|2023-12-28 11:30:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|118
1703763300000|2023-12-28 11:35:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|72
1703763600000|2023-12-28 11:40:00|13458.3|13454.3|13456.7|13452.7|13458.3|13454.3|13456.7|13452.7|28
1703763900000|2023-12-28 11:45:00|13459.8|13455.8|13459.8|13455.8|13459.8|13455.8|13456.7|13452.7|51
1703764200000|2023-12-28 11:50:00|13456.7|13452.7|13462.9|13458.9|13466.1|13462.1|13456.7|13452.7|81
1703764500000|2023-12-28 11:55:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|44
1703764800000|2023-12-28 12:00:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|101
1703765100000|2023-12-28 12:05:00|||||||||21
1703765400000|2023-12-28 12:10:00|13462.9|13458.9|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|63
1703765700000|2023-12-28 12:15:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|59
1703766000000|2023-12-28 12:20:00|||||||||23
1703766300000|2023-12-28 12:25:00|||||||||5
1703766600000|2023-12-28 12:30:00|13459.8|13455.8|13469.2|13465.2|13472.3|13468.3|13459.8|13455.8|349
1703766900000|2023-12-28 12:35:00|13470.8|13466.8|13472.3|13468.3|13475.4|13471.4|13469.2|13465.2|206
1703767200000|2023-12-28 12:40:00|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|13469.2|13465.2|84
1703767500000|2023-12-28 12:45:00|13466.1|13462.1|13466.1|13462.1|13469.2|13465.2|13466.1|13462.1|126
1703767800000|2023-12-28 12:50:00|13462.9|13458.9|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|231
1703768100000|2023-12-28 12:55:00|13464.5|13460.5|13466.1|13462.1|13466.1|13462.1|13462.9|13458.9|213
1703768400000|2023-12-28 13:00:00|13462.9|13458.9|13469.2|13465.2|13472.3|13468.3|13462.9|13458.9|626
1703768700000|2023-12-28 13:05:00|13466.1|13462.1|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|246
1703769000000|2023-12-28 13:10:00|13472.3|13468.3|13469.2|13465.2|13472.3|13468.3|13466.1|13462.1|252
1703769300000|2023-12-28 13:15:00|13466.1|13462.1|13466.1|13462.1|13472.3|13468.3|13462.9|13458.9|474
1703769600000|2023-12-28 13:20:00|13469.2|13465.2|13475.4|13471.4|13475.4|13471.4|13466.1|13462.1|680
1703769900000|2023-12-28 13:25:00|13478.6|13474.6|13467.6|13463.6|13478.6|13474.6|13467.6|13463.6|455
1703770200000|2023-12-28 13:30:00|13469.2|13465.2|13487.9|13483.9|13497.3|13493.3|13469.2|13465.2|1192
1703770500000|2023-12-28 13:35:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13481.7|13477.7|442
1703770800000|2023-12-28 13:40:00|13484.8|13480.8|13478.6|13474.6|13484.8|13480.8|13475.4|13471.4|666
1703771100000|2023-12-28 13:45:00|13481.7|13477.7|13478.6|13474.6|13484.8|13480.8|13477|13473|414
1703771400000|2023-12-28 13:50:00|13475.4|13471.4|13459.8|13455.8|13475.4|13471.4|13450.4|13446.4|1445
1703771700000|2023-12-28 13:55:00|13458.3|13454.3|13444.2|13440.2|13459.8|13455.8|13444.2|13440.2|535
1703772000000|2023-12-28 14:00:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13444.2|13440.2|939
1703772300000|2023-12-28 14:05:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13447.3|13443.3|692
1703772600000|2023-12-28 14:10:00|13453.6|13449.6|13456.7|13452.7|13459.8|13455.8|13450.4|13446.4|374
1703772900000|2023-12-28 14:15:00|13459.8|13455.8|13472.3|13468.3|13475.4|13471.4|13456.7|13452.7|399
1703773200000|2023-12-28 14:20:00|13475.4|13471.4|13472.3|13468.3|13475.4|13471.4|13466.1|13462.1|666
1703773500000|2023-12-28 14:25:00|13475.4|13471.4|13462.9|13458.9|13475.4|13471.4|13462.9|13458.9|420
1703773800000|2023-12-28 14:30:00|13466.1|13462.1|13459.8|13455.8|13469.2|13465.2|13456.7|13452.7|1269
1703774100000|2023-12-28 14:35:00|13462.9|13458.9|13456.7|13452.7|13462.9|13458.9|13456.7|13452.7|546
1703774400000|2023-12-28 14:40:00|13453.6|13449.6|13459.8|13455.8|13462.9|13458.9|13453.6|13449.6|701
1703774700000|2023-12-28 14:45:00|13456.7|13452.7|13447.3|13443.3|13459.8|13455.8|13444.2|13440.2|860
1703775000000|2023-12-28 14:50:00|13444.2|13440.2|13453.6|13449.6|13453.6|13449.6|13441.1|13437.1|997
1703775300000|2023-12-28 14:55:00|13456.7|13452.7|13459.8|13455.8|13459.8|13455.8|13453.6|13449.6|590
1703775600000|2023-12-28 15:00:00|13462.9|13458.9|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|846
1703775900000|2023-12-28 15:05:00|13469.2|13465.2|13456.7|13452.7|13469.2|13465.2|13450.4|13446.4|714
1703776200000|2023-12-28 15:10:00|13459.8|13455.8|13466.1|13462.1|13469.2|13465.2|13459.8|13455.8|1011
1703776500000|2023-12-28 15:15:00|13464.5|13460.5|13466.1|13462.1|13475.4|13471.4|13462.9|13458.9|860
1703776800000|2023-12-28 15:20:00|13462.9|13458.9|13472.3|13468.3|13472.3|13468.3|13462.9|13458.9|892
1703777100000|2023-12-28 15:25:00|13478.6|13474.6|13491.1|13487.1|13494.2|13490.2|13472.3|13468.3|1080
1703777400000|2023-12-28 15:30:00|13492.6|13488.6|13487.9|13483.9|13494.2|13490.2|13481.7|13477.7|824
1703777700000|2023-12-28 15:35:00|13484.8|13480.8|13497.3|13493.3|13497.3|13493.3|13484.8|13480.8|608
1703778000000|2023-12-28 15:40:00|13500.4|13496.4|13522.3|13518.3|13522.3|13518.3|13500.4|13496.4|1065
1703778300000|2023-12-28 15:45:00|13519.2|13515.2|13525.4|13521.4|13525.4|13521.4|13512.9|13508.9|1507
1703778600000|2023-12-28 15:50:00|13528.6|13524.6|13503.6|13499.6|13531.7|13527.7|13500.4|13496.4|2693
1703778900000|2023-12-28 15:55:00|13500.4|13496.4|13500.4|13496.4|13512.9|13508.9|13491.1|13487.1|2304
1703779200000|2023-12-28 16:00:00|13497.3|13493.3|13491.1|13487.1|13497.3|13493.3|13481.7|13477.7|1108
1703779500000|2023-12-28 16:05:00|13487.9|13483.9|13472.3|13468.3|13487.9|13483.9|13469.2|13465.2|1079
1703779800000|2023-12-28 16:10:00|13475.4|13471.4|13478.6|13474.6|13481.7|13477.7|13469.2|13465.2|1004
1703780100000|2023-12-28 16:15:00|13475.4|13471.4|13466.1|13462.1|13478.6|13474.6|13464.5|13460.5|582
1703780400000|2023-12-28 16:20:00|13464.5|13460.5|13462.9|13458.9|13466.1|13462.1|13462.9|13458.9|387
1703780700000|2023-12-28 16:25:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|527
1703781000000|2023-12-28 16:30:00|13453.6|13449.6|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|453
1703781300000|2023-12-28 16:35:00|13453.6|13449.6|13453.6|13449.6|13453.6|13449.6|13450.4|13446.4|362
1703781600000|2023-12-28 16:40:00|13456.7|13452.7|13450.4|13446.4|13456.7|13452.7|13447.3|13443.3|492
1703781900000|2023-12-28 16:45:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13441.1|13437.1|541
1703782200000|2023-12-28 16:50:00|13447.3|13443.3|13444.2|13440.2|13447.3|13443.3|13444.2|13440.2|569
1703782500000|2023-12-28 16:55:00|13445.8|13441.8|13444.2|13440.2|13445.8|13441.8|13441.1|13437.1|300
1703782800000|2023-12-28 17:00:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|280
1703783100000|2023-12-28 17:05:00|13447.3|13443.3|13441.1|13437.1|13447.3|13443.3|13441.1|13437.1|480
1703783400000|2023-12-28 17:10:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|488
1703783700000|2023-12-28 17:15:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|437
1703784000000|2023-12-28 17:20:00|13459.8|13455.8|13456.7|13452.7|13459.8|13455.8|13453.6|13449.6|408
1703784300000|2023-12-28 17:25:00|13459.8|13455.8|13453.6|13449.6|13459.8|13455.8|13453.6|13449.6|354
1703784600000|2023-12-28 17:30:00|13450.4|13446.4|13447.3|13443.3|13450.4|13446.4|13447.3|13443.3|303
1703784900000|2023-12-28 17:35:00|13444.2|13440.2|13444.2|13440.2|13444.2|13440.2|13441.1|13437.1|212
1703785200000|2023-12-28 17:40:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13437.9|13433.9|607
1703785500000|2023-12-28 17:45:00|13441.1|13437.1|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|308
1703785800000|2023-12-28 17:50:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|712
1703786100000|2023-12-28 17:55:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|279
1703786400000|2023-12-28 18:00:00|13448.9|13444.9|13434.8|13430.8|13450.4|13446.4|13419.2|13415.2|1239
1703786700000|2023-12-28 18:05:00|13431.7|13427.7|13428.6|13424.6|13434.8|13430.8|13425.4|13421.4|1301
1703787000000|2023-12-28 18:10:00|13431.7|13427.7|13419.2|13415.2|13431.7|13427.7|13419.2|13415.2|579
1703787300000|2023-12-28 18:15:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13412.9|13408.9|588
1703787600000|2023-12-28 18:20:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13400.4|13396.4|975
1703787900000|2023-12-28 18:25:00|13405.1|13401.1|13397.3|13393.3|13406.7|13402.7|13394.2|13390.2|785
1703788200000|2023-12-28 18:30:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|792
1703788500000|2023-12-28 18:35:00|13397.3|13393.3|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|416
1703788800000|2023-12-28 18:40:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|542
1703789100000|2023-12-28 18:45:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13400.4|13396.4|323
1703789400000|2023-12-28 18:50:00|13412.9|13408.9|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|564
1703789700000|2023-12-28 18:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|471
1703790000000|2023-12-28 19:00:00|13414.5|13410.5|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|148
1703790300000|2023-12-28 19:05:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|274
1703790600000|2023-12-28 19:10:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|204
1703790900000|2023-12-28 19:15:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|271
1703791200000|2023-12-28 19:20:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13400.4|13396.4|810
1703791500000|2023-12-28 19:25:00|13406.7|13402.7|13397.3|13393.3|13406.7|13402.7|13397.3|13393.3|355
1703791800000|2023-12-28 19:30:00|13400.4|13396.4|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|482
1703792100000|2023-12-28 19:35:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|408
1703792400000|2023-12-28 19:40:00|13394.2|13390.2|13403.6|13399.6|13403.6|13399.6|13394.2|13390.2|514
1703792700000|2023-12-28 19:45:00|13400.4|13396.4|13412.9|13408.9|13412.9|13408.9|13400.4|13396.4|771
1703793000000|2023-12-28 19:50:00|13416.1|13412.1|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|497
1703793300000|2023-12-28 19:55:00|13409.8|13405.8|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|1579
1703793600000|2023-12-28 20:00:00|13416.1|13412.1|13416.1|13412.1|13425.4|13421.4|13416.1|13412.1|806
1703793900000|2023-12-28 20:05:00|13419.2|13415.2|13422.3|13418.3|13425.4|13421.4|13416.1|13412.1|340
1703794200000|2023-12-28 20:10:00|13425.4|13421.4|13428.6|13424.6|13428.6|13424.6|13422.3|13418.3|580
1703794500000|2023-12-28 20:15:00|||||||||263
1703794800000|2023-12-28 20:20:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13428.6|13424.6|632
1703795100000|2023-12-28 20:25:00|13441.1|13437.1|13441.1|13437.1|13441.1|13437.1|13437.9|13433.9|605
1703795400000|2023-12-28 20:30:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|492
1703795700000|2023-12-28 20:35:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|565
1703796000000|2023-12-28 20:40:00|13444.2|13440.2|13441.1|13437.1|13444.2|13440.2|13441.1|13437.1|950
1703796300000|2023-12-28 20:45:00|13444.2|13440.2|13434.8|13430.8|13444.2|13440.2|13431.7|13427.7|1135
1703796600000|2023-12-28 20:50:00|13431.7|13427.7|13425.4|13421.4|13431.7|13427.7|13419.2|13415.2|1405
1703796900000|2023-12-28 20:55:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13419.2|13415.2|3468
1703797200000|2023-12-28 21:00:00|13425.4|13421.4|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|2229
1703797500000|2023-12-28 21:05:00|13419.2|13415.2|13412.9|13408.9|13419.2|13415.2|13412.9|13408.9|921
1703797800000|2023-12-28 21:10:00|13416.1|13412.1|13409.8|13405.8|13416.1|13412.1|13409.8|13405.8|293
1703798100000|2023-12-28 21:15:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|405
1703798400000|2023-12-28 21:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|133
1703798700000|2023-12-28 21:25:00|13405.1|13401.1|13412.9|13408.9|13412.9|13408.9|13405.1|13401.1|233
1703799000000|2023-12-28 21:30:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|279
1703799300000|2023-12-28 21:35:00|||||||||122
1703799600000|2023-12-28 21:40:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|117
1703799900000|2023-12-28 21:45:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|243
1703800200000|2023-12-28 21:50:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|160
1703800500000|2023-12-28 21:55:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|531
1703804400000|2023-12-28 23:00:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13394.2|13390.2|137
1703804700000|2023-12-28 23:05:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13398.9|13394.9|111
1703805000000|2023-12-28 23:10:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|23
1703805300000|2023-12-28 23:15:00|||||||||6
1703805600000|2023-12-28 23:20:00|13405.1|13401.1|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|29
1703805900000|2023-12-28 23:25:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|14
1703806200000|2023-12-28 23:30:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|62
1703806500000|2023-12-28 23:35:00|13409.8|13405.8|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|53
1703806800000|2023-12-28 23:40:00|||||||||3
1703807100000|2023-12-28 23:45:00|||||||||5
1703807400000|2023-12-28 23:50:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|11
1703807700000|2023-12-28 23:55:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|64
1703808000000|2023-12-29 00:00:00|13406.7|13402.7|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|47
1703808300000|2023-12-29 00:05:00|13411.4|13407.4|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|18
1703808600000|2023-12-29 00:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|109
1703808900000|2023-12-29 00:15:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|86
1703809200000|2023-12-29 00:20:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|38
1703809500000|2023-12-29 00:25:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|79
1703809800000|2023-12-29 00:30:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13412.9|13408.9|25
1703810100000|2023-12-29 00:35:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|24
1703810400000|2023-12-29 00:40:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|37
1703810700000|2023-12-29 00:45:00|13402|13398|13406.7|13402.7|13406.7|13402.7|13402|13398|28
1703811000000|2023-12-29 00:50:00|13409.8|13405.8|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|13
1703811300000|2023-12-29 00:55:00|13416.1|13412.1|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|29
1703811600000|2023-12-29 01:00:00|13419.2|13415.2|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|117
1703811900000|2023-12-29 01:05:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|65
1703812200000|2023-12-29 01:10:00|13419.2|13415.2|13409.8|13405.8|13419.2|13415.2|13409.8|13405.8|64
1703812500000|2023-12-29 01:15:00|13412.9|13408.9|13416.1|13412.1|13416.1|13412.1|13412.9|13408.9|54
1703812800000|2023-12-29 01:20:00|||||||||44
1703813100000|2023-12-29 01:25:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|62
1703813400000|2023-12-29 01:30:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13414.5|13410.5|103
1703813700000|2023-12-29 01:35:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13416.1|13412.1|73
1703814000000|2023-12-29 01:40:00|13416.1|13412.1|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|106
1703814300000|2023-12-29 01:45:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|26
1703814600000|2023-12-29 01:50:00|||||||||27
1703814900000|2023-12-29 01:55:00|||||||||62
1703815200000|2023-12-29 02:00:00|||||||||78
1703815500000|2023-12-29 02:05:00|13419.2|13415.2|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|156
1703815800000|2023-12-29 02:10:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|55
1703816100000|2023-12-29 02:15:00|13419.2|13415.2|13425.4|13421.4|13425.4|13421.4|13419.2|13415.2|81
1703816400000|2023-12-29 02:20:00|13428.6|13424.6|13428.6|13424.6|13428.6|13424.6|13425.4|13421.4|70
1703816700000|2023-12-29 02:25:00|13427|13423|13428.6|13424.6|13428.6|13424.6|13427|13423|80
1703817000000|2023-12-29 02:30:00|13427|13423|13425.4|13421.4|13428.6|13424.6|13425.4|13421.4|64
1703817300000|2023-12-29 02:35:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|57
1703817600000|2023-12-29 02:40:00|13420.8|13416.8|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|30
1703817900000|2023-12-29 02:45:00|||||||||11
1703818200000|2023-12-29 02:50:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|42
1703818500000|2023-12-29 02:55:00|13416.1|13412.1|13416.1|13412.1|13419.2|13415.2|13416.1|13412.1|88
1703818800000|2023-12-29 03:00:00|||||||||21
1703819100000|2023-12-29 03:05:00|||||||||117
1703819400000|2023-12-29 03:10:00|||||||||22
1703819700000|2023-12-29 03:15:00|13414.5|13410.5|13409.8|13405.8|13414.5|13410.5|13409.8|13405.8|58
1703820000000|2023-12-29 03:20:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|77
1703820300000|2023-12-29 03:25:00|||||||||12
1703820600000|2023-12-29 03:30:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|120
1703820900000|2023-12-29 03:35:00|||||||||32
1703821200000|2023-12-29 03:40:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|29
1703821500000|2023-12-29 03:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|22
1703821800000|2023-12-29 03:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|28
1703822100000|2023-12-29 03:55:00|13408.3|13404.3|13409.8|13405.8|13409.8|13405.8|13408.3|13404.3|54
1703822400000|2023-12-29 04:00:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|154
1703822700000|2023-12-29 04:05:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|27
1703823000000|2023-12-29 04:10:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|318
1703823300000|2023-12-29 04:15:00|||||||||38
1703823600000|2023-12-29 04:20:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|47
1703823900000|2023-12-29 04:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|51
1703824200000|2023-12-29 04:30:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|13
1703824500000|2023-12-29 04:35:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|48
1703824800000|2023-12-29 04:40:00|||||||||11
1703825100000|2023-12-29 04:45:00|13405.1|13401.1|13406.7|13402.7|13406.7|13402.7|13405.1|13401.1|39
1703825400000|2023-12-29 04:50:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|28
1703825700000|2023-12-29 04:55:00|||||||||8
1703826000000|2023-12-29 05:00:00|||||||||14
1703826300000|2023-12-29 05:05:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13403.6|13399.6|38
1703826600000|2023-12-29 05:10:00|||||||||36
1703826900000|2023-12-29 05:15:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|55
1703827200000|2023-12-29 05:20:00|13409.8|13405.8|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|151
1703827500000|2023-12-29 05:25:00|||||||||20
1703827800000|2023-12-29 05:30:00|||||||||57
1703828100000|2023-12-29 05:35:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|265
1703828400000|2023-12-29 05:40:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13398.9|13394.9|25
1703828700000|2023-12-29 05:45:00|||||||||41
1703829000000|2023-12-29 05:50:00|||||||||31
1703829300000|2023-12-29 05:55:00|||||||||13
1703829600000|2023-12-29 06:00:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|33
1703829900000|2023-12-29 06:05:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|55
1703830200000|2023-12-29 06:10:00|13398.9|13394.9|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|45
1703830500000|2023-12-29 06:15:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|209
1703830800000|2023-12-29 06:20:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|148
1703831100000|2023-12-29 06:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13402|13398|44
1703831400000|2023-12-29 06:30:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|73
1703831700000|2023-12-29 06:35:00|13409.8|13405.8|13406.7|13402.7|13409.8|13405.8|13406.7|13402.7|60
1703832000000|2023-12-29 06:40:00|||||||||10
1703832300000|2023-12-29 06:45:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|30
1703832600000|2023-12-29 06:50:00|||||||||31
1703832900000|2023-12-29 06:55:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|26
1703833200000|2023-12-29 07:00:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13403.6|13399.6|139
1703833500000|2023-12-29 07:05:00|13406.7|13402.7|13412.9|13408.9|13412.9|13408.9|13406.7|13402.7|148
1703833800000|2023-12-29 07:10:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13416.1|13412.1|48
1703834100000|2023-12-29 07:15:00|13416.1|13412.1|13419.2|13415.2|13422.3|13418.3|13409.8|13405.8|240
1703834400000|2023-12-29 07:20:00|13417.6|13413.6|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|153
1703834700000|2023-12-29 07:25:00|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|13403.6|13399.6|80
1703835000000|2023-12-29 07:30:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|152
1703835300000|2023-12-29 07:35:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13412.9|13408.9|179
1703835600000|2023-12-29 07:40:00|13422.3|13418.3|13419.2|13415.2|13425.4|13421.4|13419.2|13415.2|110
1703835900000|2023-12-29 07:45:00|13422.3|13418.3|13422.3|13418.3|13422.3|13418.3|13419.2|13415.2|55
1703836200000|2023-12-29 07:50:00|13420.8|13416.8|13422.3|13418.3|13425.4|13421.4|13419.2|13415.2|65
1703836500000|2023-12-29 07:55:00|13419.2|13415.2|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|214
1703836800000|2023-12-29 08:00:00|13422.3|13418.3|13409.8|13405.8|13422.3|13418.3|13409.8|13405.8|564
1703837100000|2023-12-29 08:05:00|13412.9|13408.9|13400.4|13396.4|13412.9|13408.9|13397.3|13393.3|260
1703837400000|2023-12-29 08:10:00|13403.6|13399.6|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|185
1703837700000|2023-12-29 08:15:00|13397.3|13393.3|13400.4|13396.4|13400.4|13396.4|13397.3|13393.3|309
1703838000000|2023-12-29 08:20:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13394.2|13390.2|352
1703838300000|2023-12-29 08:25:00|13397.3|13393.3|13384.8|13380.8|13397.3|13393.3|13381.7|13377.7|280
1703838600000|2023-12-29 08:30:00|13381.7|13377.7|13387.9|13383.9|13389.5|13385.5|13381.7|13377.7|276
1703838900000|2023-12-29 08:35:00|13389.5|13385.5|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|96
1703839200000|2023-12-29 08:40:00|13391.1|13387.1|13387.9|13383.9|13394.2|13390.2|13387.9|13383.9|269
1703839500000|2023-12-29 08:45:00|13384.8|13380.8|13375.4|13371.4|13387.9|13383.9|13375.4|13371.4|288
1703839800000|2023-12-29 08:50:00|13378.6|13374.6|13359.8|13355.8|13378.6|13374.6|13359.8|13355.8|375
1703840100000|2023-12-29 08:55:00|13356.7|13352.7|13341.1|13337.1|13359.8|13355.8|13341.1|13337.1|742
1703840400000|2023-12-29 09:00:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|727
1703840700000|2023-12-29 09:05:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|500
1703841000000|2023-12-29 09:10:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|462
1703841300000|2023-12-29 09:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|333
1703841600000|2023-12-29 09:20:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|105
1703841900000|2023-12-29 09:25:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|308
1703842200000|2023-12-29 09:30:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|138
1703842500000|2023-12-29 09:35:00|13319.2|13315.2|13303.6|13299.6|13319.2|13315.2|13303.6|13299.6|319
1703842800000|2023-12-29 09:40:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|249
1703843100000|2023-12-29 09:45:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|297
1703843400000|2023-12-29 09:50:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|519
1703843700000|2023-12-29 09:55:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|235
1703844000000|2023-12-29 10:00:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|550
1703844300000|2023-12-29 10:05:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|342
1703844600000|2023-12-29 10:10:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13287.9|13283.9|275
1703844900000|2023-12-29 10:15:00|13291.1|13287.1|13287.9|13283.9|13297.3|13293.3|13287.9|13283.9|434
1703845200000|2023-12-29 10:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|236
1703845500000|2023-12-29 10:25:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|131
1703845800000|2023-12-29 10:30:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|346
1703846100000|2023-12-29 10:35:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|272
1703846400000|2023-12-29 10:40:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|252
1703846700000|2023-12-29 10:45:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|236
1703847000000|2023-12-29 10:50:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|105
1703847300000|2023-12-29 10:55:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|76
1703847600000|2023-12-29 11:00:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|151
1703847900000|2023-12-29 11:05:00|13317.6|13313.6|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|92
1703848200000|2023-12-29 11:10:00|13312.9|13308.9|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|201
1703848500000|2023-12-29 11:15:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|217
1703848800000|2023-12-29 11:20:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|67
1703849100000|2023-12-29 11:25:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|65
1703849400000|2023-12-29 11:30:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|237
1703849700000|2023-12-29 11:35:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|183
1703850000000|2023-12-29 11:40:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|155
1703850300000|2023-12-29 11:45:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|310
1703850600000|2023-12-29 11:50:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|86
1703850900000|2023-12-29 11:55:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|202
1703851200000|2023-12-29 12:00:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|329
1703851500000|2023-12-29 12:05:00|13327|13323|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|277
1703851800000|2023-12-29 12:10:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13328.6|13324.6|490
1703852100000|2023-12-29 12:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|199
1703852400000|2023-12-29 12:20:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|265
1703852700000|2023-12-29 12:25:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|206
1703853000000|2023-12-29 12:30:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|282
1703853300000|2023-12-29 12:35:00|13319.2|13315.2|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|534
1703853600000|2023-12-29 12:40:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|450
1703853900000|2023-12-29 12:45:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|324
1703854200000|2023-12-29 12:50:00|13303.6|13299.6|13319.2|13315.2|13319.2|13315.2|13303.6|13299.6|526
1703854500000|2023-12-29 12:55:00|13322.3|13318.3|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|394
1703854800000|2023-12-29 13:00:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|331
1703855100000|2023-12-29 13:05:00|13322.3|13318.3|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|719
1703855400000|2023-12-29 13:10:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|660
1703855700000|2023-12-29 13:15:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13306.7|13302.7|588
1703856000000|2023-12-29 13:20:00|13322.3|13318.3|13337.9|13333.9|13337.9|13333.9|13316.1|13312.1|818
1703856300000|2023-12-29 13:25:00|13334.8|13330.8|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|436
1703856600000|2023-12-29 13:30:00|13337.9|13333.9|13331.7|13327.7|13341.1|13337.1|13325.4|13321.4|614
1703856900000|2023-12-29 13:35:00|13328.6|13324.6|13341.1|13337.1|13350.4|13346.4|13322.3|13318.3|1169
1703857200000|2023-12-29 13:40:00|13337.9|13333.9|13325.4|13321.4|13341.1|13337.1|13322.3|13318.3|2649
1703857500000|2023-12-29 13:45:00|13322.3|13318.3|13306.7|13302.7|13322.3|13318.3|13303.6|13299.6|750
1703857800000|2023-12-29 13:50:00|13305.1|13301.1|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|1287
1703858100000|2023-12-29 13:55:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|1008
1703858400000|2023-12-29 14:00:00|13316.1|13312.1|13322.3|13318.3|13334.8|13330.8|13316.1|13312.1|1090
1703858700000|2023-12-29 14:05:00|13325.4|13321.4|13337.9|13333.9|13341.1|13337.1|13322.3|13318.3|1174
1703859000000|2023-12-29 14:10:00|13341.1|13337.1|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|751
1703859300000|2023-12-29 14:15:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|551
1703859600000|2023-12-29 14:20:00|13341.1|13337.1|13353.6|13349.6|13353.6|13349.6|13341.1|13337.1|1007
1703859900000|2023-12-29 14:25:00|13356.7|13352.7|13334.8|13330.8|13356.7|13352.7|13328.6|13324.6|889
1703860200000|2023-12-29 14:30:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13331.7|13327.7|1730
1703860500000|2023-12-29 14:35:00|13347.3|13343.3|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|665
1703860800000|2023-12-29 14:40:00|13355.1|13351.1|13378.6|13374.6|13384.8|13380.8|13353.6|13349.6|1248
1703861100000|2023-12-29 14:45:00|13375.4|13371.4|13369.2|13365.2|13381.7|13377.7|13366.1|13362.1|1015
1703861400000|2023-12-29 14:50:00|13366.1|13362.1|13341.1|13337.1|13366.1|13362.1|13331.7|13327.7|1347
1703861700000|2023-12-29 14:55:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13331.7|13327.7|1124
1703862000000|2023-12-29 15:00:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|1477
1703862300000|2023-12-29 15:05:00|13359.8|13355.8|13347.3|13343.3|13362.9|13358.9|13347.3|13343.3|1386
1703862600000|2023-12-29 15:10:00|13344.2|13340.2|13372.3|13368.3|13372.3|13368.3|13344.2|13340.2|1098
1703862900000|2023-12-29 15:15:00|13369.2|13365.2|13375.4|13371.4|13381.7|13377.7|13369.2|13365.2|1238
1703863200000|2023-12-29 15:20:00|13372.3|13368.3|13356.7|13352.7|13372.3|13368.3|13353.6|13349.6|745
1703863500000|2023-12-29 15:25:00|13353.6|13349.6|13366.1|13362.1|13369.2|13365.2|13353.6|13349.6|761
1703863800000|2023-12-29 15:30:00|13369.2|13365.2|13366.1|13362.1|13375.4|13371.4|13362.9|13358.9|427
1703864100000|2023-12-29 15:35:00|13362.9|13358.9|13378.6|13374.6|13381.7|13377.7|13362.9|13358.9|472
1703864400000|2023-12-29 15:40:00|13375.4|13371.4|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|757
1703864700000|2023-12-29 15:45:00|13364.5|13360.5|13381.7|13377.7|13384.8|13380.8|13356.7|13352.7|1343
1703865000000|2023-12-29 15:50:00|13384.8|13380.8|13391.1|13387.1|13391.1|13387.1|13384.8|13380.8|1406
1703865300000|2023-12-29 15:55:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|1165
1703865600000|2023-12-29 16:00:00|13394.2|13390.2|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1147
1703865900000|2023-12-29 16:05:00|13397.3|13393.3|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1001
1703866200000|2023-12-29 16:10:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|1039
1703866500000|2023-12-29 16:15:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|1281
1703866800000|2023-12-29 16:20:00|13400.4|13396.4|13387.9|13383.9|13403.6|13399.6|13378.6|13374.6|1298
1703867100000|2023-12-29 16:25:00|13391.1|13387.1|13369.2|13365.2|13394.2|13390.2|13369.2|13365.2|1663
1703867400000|2023-12-29 16:30:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13350.4|13346.4|1242
1703867700000|2023-12-29 16:35:00|13362.9|13358.9|13387.9|13383.9|13391.1|13387.1|13362.9|13358.9|2215
1703868000000|2023-12-29 16:40:00|13384.8|13380.8|13403.6|13399.6|13403.6|13399.6|13384.8|13380.8|1480
1703868300000|2023-12-29 16:45:00|13406.7|13402.7|13412.9|13408.9|13419.2|13415.2|13406.7|13402.7|700
1703868600000|2023-12-29 16:50:00|13416.1|13412.1|13419.2|13415.2|13425.4|13421.4|13412.9|13408.9|1621
1703868900000|2023-12-29 16:55:00|13422.3|13418.3|13412.9|13408.9|13422.3|13418.3|13403.6|13399.6|760
1703869200000|2023-12-29 17:00:00|13409.8|13405.8|13403.6|13399.6|13416.1|13412.1|13403.6|13399.6|938
1703869500000|2023-12-29 17:05:00|13402|13398|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|379
1703869800000|2023-12-29 17:10:00|13392.6|13388.6|13381.7|13377.7|13394.2|13390.2|13381.7|13377.7|812
1703870100000|2023-12-29 17:15:00|13380.1|13376.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|1776
1703870400000|2023-12-29 17:20:00|13375.4|13371.4|13381.7|13377.7|13391.1|13387.1|13375.4|13371.4|2655
1703870700000|2023-12-29 17:25:00|13380.1|13376.1|13391.1|13387.1|13394.2|13390.2|13380.1|13376.1|826
1703871000000|2023-12-29 17:30:00|13392.6|13388.6|13405.1|13401.1|13409.8|13405.8|13391.1|13387.1|919
1703871300000|2023-12-29 17:35:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13394.2|13390.2|750
1703871600000|2023-12-29 17:40:00|13397.3|13393.3|13406.7|13402.7|13409.8|13405.8|13397.3|13393.3|1813
1703871900000|2023-12-29 17:45:00|13403.6|13399.6|13406.7|13402.7|13412.9|13408.9|13387.9|13383.9|3161
1703872200000|2023-12-29 17:50:00|13409.8|13405.8|13406.7|13402.7|13422.3|13418.3|13406.7|13402.7|3666
1703872500000|2023-12-29 17:55:00|13409.8|13405.8|13353.6|13349.6|13409.8|13405.8|13347.3|13343.3|9753
1703872800000|2023-12-29 18:00:00|13356.7|13352.7|13306.7|13302.7|13356.7|13352.7|13284.8|13280.8|7138
1703873100000|2023-12-29 18:05:00|13303.6|13299.6|13291.1|13287.1|13303.6|13299.6|13286.4|13282.4|2075
1703873400000|2023-12-29 18:10:00|13294.2|13290.2|13316.1|13312.1|13322.3|13318.3|13294.2|13290.2|1626
1703873700000|2023-12-29 18:15:00|13312.9|13308.9|13306.7|13302.7|13319.2|13315.2|13294.2|13290.2|1242
1703874000000|2023-12-29 18:20:00|13303.6|13299.6|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|700
1703874300000|2023-12-29 18:25:00|13305.1|13301.1|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|838
1703874600000|2023-12-29 18:30:00|13300.4|13296.4|13312.9|13308.9|13312.9|13308.9|13297.3|13293.3|817
1703874900000|2023-12-29 18:35:00|13316.1|13312.1|13328.6|13324.6|13328.6|13324.6|13312.9|13308.9|868
1703875200000|2023-12-29 18:40:00|13331.7|13327.7|13350.4|13346.4|13353.6|13349.6|13331.7|13327.7|1267
1703875500000|2023-12-29 18:45:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13328.6|13324.6|1639
1703875800000|2023-12-29 18:50:00|13344.2|13340.2|13328.6|13324.6|13359.8|13355.8|13328.6|13324.6|1957
1703876100000|2023-12-29 18:55:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13316.1|13312.1|1024
1703876400000|2023-12-29 19:00:00|13328.6|13324.6|13325.4|13321.4|13334.8|13330.8|13319.2|13315.2|572
1703876700000|2023-12-29 19:05:00|13322.3|13318.3|13325.4|13321.4|13331.7|13327.7|13319.2|13315.2|543
1703877000000|2023-12-29 19:10:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|231
1703877300000|2023-12-29 19:15:00|13322.3|13318.3|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|513
1703877600000|2023-12-29 19:20:00|13325.4|13321.4|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|144
1703877900000|2023-12-29 19:25:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|619
1703878200000|2023-12-29 19:30:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|98
1703878500000|2023-12-29 19:35:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|211
1703878800000|2023-12-29 19:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|121
1703879100000|2023-12-29 19:45:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|331
1703879400000|2023-12-29 19:50:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|50
1703879700000|2023-12-29 19:55:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|287
1703880000000|2023-12-29 20:00:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|368
1703880300000|2023-12-29 20:05:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|81
1703880600000|2023-12-29 20:10:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|112
1703880900000|2023-12-29 20:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|10
1703881200000|2023-12-29 20:20:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|240
1703881500000|2023-12-29 20:25:00|||||||||29
1703881800000|2023-12-29 20:30:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|180
1703882100000|2023-12-29 20:35:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|139
1703882400000|2023-12-29 20:40:00|||||||||92
1703882700000|2023-12-29 20:45:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|225
1703883000000|2023-12-29 20:50:00|||||||||219
1703883300000|2023-12-29 20:55:00|13322.3|13318.3|13309.8|13305.8|13322.3|13318.3|13309.8|13305.8|1228
1703883600000|2023-12-29 21:00:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|1241
1703883900000|2023-12-29 21:05:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|182
1703884200000|2023-12-29 21:10:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|153
1703884500000|2023-12-29 21:15:00|||||||||19
1703884800000|2023-12-29 21:20:00|||||||||39
1703885100000|2023-12-29 21:25:00|||||||||27
1703885400000|2023-12-29 21:30:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|259
1703885700000|2023-12-29 21:35:00|||||||||7
1703886000000|2023-12-29 21:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|38
1703886300000|2023-12-29 21:45:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|122
1703886600000|2023-12-29 21:50:00|||||||||36
1703886900000|2023-12-29 21:55:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|138
1704150000000|2024-01-01 23:00:00|13311.4|13307.4|13322.3|13318.3|13322.3|13318.3|13311.4|13307.4|88
1704150300000|2024-01-01 23:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13322.3|13318.3|141
1704150600000|2024-01-01 23:10:00|13327|13323|13327|13323|13334.8|13330.8|13325.4|13321.4|260
1704150900000|2024-01-01 23:15:00|13325.4|13321.4|13322.3|13318.3|13327|13323|13322.3|13318.3|30
1704151200000|2024-01-01 23:20:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|70
1704151500000|2024-01-01 23:25:00|13316.1|13312.1|13306.7|13302.7|13319.2|13315.2|13306.7|13302.7|132
1704151800000|2024-01-01 23:30:00|13303.6|13299.6|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|187
1704152100000|2024-01-01 23:35:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|40
1704152400000|2024-01-01 23:40:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|136
1704152700000|2024-01-01 23:45:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|38
1704153000000|2024-01-01 23:50:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|45
1704153300000|2024-01-01 23:55:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|20
1704153600000|2024-01-02 00:00:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|81
1704153900000|2024-01-02 00:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|103
1704154200000|2024-01-02 00:10:00|13287.9|13283.9|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|52
1704154500000|2024-01-02 00:15:00|13294.2|13290.2|13275.4|13271.4|13297.3|13293.3|13275.4|13271.4|190
1704154800000|2024-01-02 00:20:00|13278.6|13274.6|13266.1|13262.1|13278.6|13274.6|13266.1|13262.1|196
1704155100000|2024-01-02 00:25:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|265
1704155400000|2024-01-02 00:30:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|139
1704155700000|2024-01-02 00:35:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13273.9|13269.9|39
1704156000000|2024-01-02 00:40:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|52
1704156300000|2024-01-02 00:45:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13273.9|13269.9|107
1704156600000|2024-01-02 00:50:00|13277|13273|13272.3|13268.3|13278.6|13274.6|13269.2|13265.2|188
1704156900000|2024-01-02 00:55:00|13275.4|13271.4|13262.9|13258.9|13275.4|13271.4|13259.8|13255.8|169
1704157200000|2024-01-02 01:00:00|13266.1|13262.1|13250.4|13246.4|13266.1|13262.1|13247.3|13243.3|371
1704157500000|2024-01-02 01:05:00|13253.6|13249.6|13253.6|13249.6|13262.9|13258.9|13250.4|13246.4|232
1704157800000|2024-01-02 01:10:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|73
1704158100000|2024-01-02 01:15:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|58
1704158400000|2024-01-02 01:20:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|218
1704158700000|2024-01-02 01:25:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|55
1704159000000|2024-01-02 01:30:00|13264.5|13260.5|13262.9|13258.9|13264.5|13260.5|13262.9|13258.9|99
1704159300000|2024-01-02 01:35:00|13266.1|13262.1|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|155
1704159600000|2024-01-02 01:40:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|241
1704159900000|2024-01-02 01:45:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|121
1704160200000|2024-01-02 01:50:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|125
1704160500000|2024-01-02 01:55:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|62
1704160800000|2024-01-02 02:00:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|101
1704161100000|2024-01-02 02:05:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|44
1704161400000|2024-01-02 02:10:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|153
1704161700000|2024-01-02 02:15:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|107
1704162000000|2024-01-02 02:20:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|49
1704162300000|2024-01-02 02:25:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|236
1704162600000|2024-01-02 02:30:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|68
1704162900000|2024-01-02 02:35:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|40
1704163200000|2024-01-02 02:40:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|159
1704163500000|2024-01-02 02:45:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|203
1704163800000|2024-01-02 02:50:00|13239.5|13235.5|13230.1|13226.1|13239.5|13235.5|13228.6|13224.6|207
1704164100000|2024-01-02 02:55:00|13228.6|13224.6|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|142
1704164400000|2024-01-02 03:00:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|82
1704164700000|2024-01-02 03:05:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|175
1704165000000|2024-01-02 03:10:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|262
1704165300000|2024-01-02 03:15:00|13222.3|13218.3|13228.6|13224.6|13230.1|13226.1|13219.2|13215.2|184
1704165600000|2024-01-02 03:20:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|60
1704165900000|2024-01-02 03:25:00|13234.8|13230.8|13241.1|13237.1|13244.2|13240.2|13234.8|13230.8|70
1704166200000|2024-01-02 03:30:00|13242.6|13238.6|13234.8|13230.8|13244.2|13240.2|13234.8|13230.8|60
1704166500000|2024-01-02 03:35:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|121
1704166800000|2024-01-02 03:40:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|52
1704167100000|2024-01-02 03:45:00|||||||||46
1704167400000|2024-01-02 03:50:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|19
1704167700000|2024-01-02 03:55:00|13237.9|13233.9|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|68
1704168000000|2024-01-02 04:00:00|13242.6|13238.6|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|58
1704168300000|2024-01-02 04:05:00|13245.8|13241.8|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|32
1704168600000|2024-01-02 04:10:00|13245.8|13241.8|13244.2|13240.2|13245.8|13241.8|13244.2|13240.2|44
1704168900000|2024-01-02 04:15:00|||||||||10
1704169200000|2024-01-02 04:20:00|13245.8|13241.8|13244.2|13240.2|13245.8|13241.8|13244.2|13240.2|26
1704169500000|2024-01-02 04:25:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|293
1704169800000|2024-01-02 04:30:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|49
1704170100000|2024-01-02 04:35:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|64
1704170400000|2024-01-02 04:40:00|||||||||33
1704170700000|2024-01-02 04:45:00|13242.6|13238.6|13244.2|13240.2|13247.3|13243.3|13242.6|13238.6|34
1704171000000|2024-01-02 04:50:00|||||||||14
1704171300000|2024-01-02 04:55:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13245.8|13241.8|20
1704171600000|2024-01-02 05:00:00|||||||||14
1704171900000|2024-01-02 05:05:00|||||||||19
1704172200000|2024-01-02 05:10:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13239.5|13235.5|79
1704172500000|2024-01-02 05:15:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|38
1704172800000|2024-01-02 05:20:00|||||||||19
1704173100000|2024-01-02 05:25:00|13237.9|13233.9|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|59
1704173400000|2024-01-02 05:30:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|130
1704173700000|2024-01-02 05:35:00|13248.9|13244.9|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|103
1704174000000|2024-01-02 05:40:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|33
1704174300000|2024-01-02 05:45:00|13245.8|13241.8|13244.2|13240.2|13245.8|13241.8|13244.2|13240.2|17
1704174600000|2024-01-02 05:50:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|102
1704174900000|2024-01-02 05:55:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|142
1704175200000|2024-01-02 06:00:00|13237.9|13233.9|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|101
1704175500000|2024-01-02 06:05:00|13244.2|13240.2|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|39
1704175800000|2024-01-02 06:10:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|84
1704176100000|2024-01-02 06:15:00|||||||||37
1704176400000|2024-01-02 06:20:00|13234.8|13230.8|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|88
1704176700000|2024-01-02 06:25:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|102
1704177000000|2024-01-02 06:30:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|230
1704177300000|2024-01-02 06:35:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|90
1704177600000|2024-01-02 06:40:00|13212.9|13208.9|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|123
1704177900000|2024-01-02 06:45:00|13220.8|13216.8|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|351
1704178200000|2024-01-02 06:50:00|13216.1|13212.1|13214.5|13210.5|13216.1|13212.1|13212.9|13208.9|54
1704178500000|2024-01-02 06:55:00|13212.9|13208.9|13217.6|13213.6|13217.6|13213.6|13211.4|13207.4|152
1704178800000|2024-01-02 07:00:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|190
1704179100000|2024-01-02 07:05:00|13219.2|13215.2|13228.6|13224.6|13231.7|13227.7|13216.1|13212.1|203
1704179400000|2024-01-02 07:10:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|114
1704179700000|2024-01-02 07:15:00|13225.4|13221.4|13225.4|13221.4|13231.7|13227.7|13219.2|13215.2|352
1704180000000|2024-01-02 07:20:00|13228.6|13224.6|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|188
1704180300000|2024-01-02 07:25:00|13237.9|13233.9|13231.7|13227.7|13244.2|13240.2|13231.7|13227.7|239
1704180600000|2024-01-02 07:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|322
1704180900000|2024-01-02 07:35:00|13234.8|13230.8|13228.6|13224.6|13237.9|13233.9|13225.4|13221.4|218
1704181200000|2024-01-02 07:40:00|13225.4|13221.4|13219.2|13215.2|13228.6|13224.6|13216.1|13212.1|294
1704181500000|2024-01-02 07:45:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|271
1704181800000|2024-01-02 07:50:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|46
1704182100000|2024-01-02 07:55:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|352
1704182400000|2024-01-02 08:00:00|13216.1|13212.1|13206.7|13202.7|13220.8|13216.8|13200.4|13196.4|334
1704182700000|2024-01-02 08:05:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|271
1704183000000|2024-01-02 08:10:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|423
1704183300000|2024-01-02 08:15:00|13206.7|13202.7|13222.3|13218.3|13225.4|13221.4|13206.7|13202.7|326
1704183600000|2024-01-02 08:20:00|13219.2|13215.2|13206.7|13202.7|13222.3|13218.3|13203.6|13199.6|312
1704183900000|2024-01-02 08:25:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|266
1704184200000|2024-01-02 08:30:00|13202|13198|13200.4|13196.4|13206.7|13202.7|13191.1|13187.1|523
1704184500000|2024-01-02 08:35:00|13203.6|13199.6|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|502
1704184800000|2024-01-02 08:40:00|13206.7|13202.7|13194.2|13190.2|13206.7|13202.7|13194.2|13190.2|326
1704185100000|2024-01-02 08:45:00|13191.1|13187.1|13181.7|13177.7|13194.2|13190.2|13178.6|13174.6|580
1704185400000|2024-01-02 08:50:00|13178.6|13174.6|13184.8|13180.8|13187.9|13183.9|13178.6|13174.6|471
1704185700000|2024-01-02 08:55:00|13187.9|13183.9|13197.3|13193.3|13197.3|13193.3|13184.8|13180.8|293
1704186000000|2024-01-02 09:00:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|157
1704186300000|2024-01-02 09:05:00|13187.9|13183.9|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|215
1704186600000|2024-01-02 09:10:00|13194.2|13190.2|13184.8|13180.8|13194.2|13190.2|13184.8|13180.8|167
1704186900000|2024-01-02 09:15:00|13187.9|13183.9|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|369
1704187200000|2024-01-02 09:20:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13191.1|13187.1|435
1704187500000|2024-01-02 09:25:00|13197.3|13193.3|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|210
1704187800000|2024-01-02 09:30:00|13197.3|13193.3|13209.8|13205.8|13209.8|13205.8|13197.3|13193.3|357
1704188100000|2024-01-02 09:35:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|330
1704188400000|2024-01-02 09:40:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|303
1704188700000|2024-01-02 09:45:00|13219.2|13215.2|13209.8|13205.8|13222.3|13218.3|13209.8|13205.8|265
1704189000000|2024-01-02 09:50:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|132
1704189300000|2024-01-02 09:55:00|13206.7|13202.7|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|156
1704189600000|2024-01-02 10:00:00|13203.6|13199.6|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|305
1704189900000|2024-01-02 10:05:00|13187.9|13183.9|13184.8|13180.8|13191.1|13187.1|13184.8|13180.8|136
1704190200000|2024-01-02 10:10:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|456
1704190500000|2024-01-02 10:15:00|13175.4|13171.4|13162.9|13158.9|13175.4|13171.4|13159.8|13155.8|620
1704190800000|2024-01-02 10:20:00|13159.8|13155.8|13175.4|13171.4|13175.4|13171.4|13159.8|13155.8|220
1704191100000|2024-01-02 10:25:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|393
1704191400000|2024-01-02 10:30:00|13170.8|13166.8|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|255
1704191700000|2024-01-02 10:35:00|13178.6|13174.6|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|291
1704192000000|2024-01-02 10:40:00|13183.3|13179.3|13191.1|13187.1|13191.1|13187.1|13181.7|13177.7|189
1704192300000|2024-01-02 10:45:00|13187.9|13183.9|13212.9|13208.9|13212.9|13208.9|13187.9|13183.9|585
1704192600000|2024-01-02 10:50:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|236
1704192900000|2024-01-02 10:55:00|13203.6|13199.6|13209.8|13205.8|13216.1|13212.1|13203.6|13199.6|286
1704193200000|2024-01-02 11:00:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|724
1704193500000|2024-01-02 11:05:00|13212.9|13208.9|13206.7|13202.7|13216.1|13212.1|13206.7|13202.7|218
1704193800000|2024-01-02 11:10:00|13203.6|13199.6|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|359
1704194100000|2024-01-02 11:15:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|342
1704194400000|2024-01-02 11:20:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|278
1704194700000|2024-01-02 11:25:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|118
1704195000000|2024-01-02 11:30:00|13197.3|13193.3|13181.7|13177.7|13200.4|13196.4|13181.7|13177.7|523
1704195300000|2024-01-02 11:35:00|13178.6|13174.6|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|276
1704195600000|2024-01-02 11:40:00|13178.6|13174.6|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|297
1704195900000|2024-01-02 11:45:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13172.3|13168.3|373
1704196200000|2024-01-02 11:50:00|13173.9|13169.9|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|652
1704196500000|2024-01-02 11:55:00|13170.8|13166.8|13162.9|13158.9|13172.3|13168.3|13162.9|13158.9|248
1704196800000|2024-01-02 12:00:00|13159.8|13155.8|13156.7|13152.7|13166.1|13162.1|13156.7|13152.7|396
1704197100000|2024-01-02 12:05:00|13159.8|13155.8|13156.7|13152.7|13162.9|13158.9|13153.6|13149.6|622
1704197400000|2024-01-02 12:10:00|13153.6|13149.6|13147.3|13143.3|13156.7|13152.7|13147.3|13143.3|543
1704197700000|2024-01-02 12:15:00|13144.2|13140.2|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|679
1704198000000|2024-01-02 12:20:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|419
1704198300000|2024-01-02 12:25:00|13150.4|13146.4|13159.8|13155.8|13162.9|13158.9|13150.4|13146.4|352
1704198600000|2024-01-02 12:30:00|13156.7|13152.7|13162.9|13158.9|13162.9|13158.9|13156.7|13152.7|234
1704198900000|2024-01-02 12:35:00|13159.8|13155.8|13169.2|13165.2|13169.2|13165.2|13159.8|13155.8|567
1704199200000|2024-01-02 12:40:00|13166.1|13162.1|13156.7|13152.7|13169.2|13165.2|13156.7|13152.7|385
1704199500000|2024-01-02 12:45:00|13159.8|13155.8|13159.8|13155.8|13159.8|13155.8|13156.7|13152.7|615
1704199800000|2024-01-02 12:50:00|13156.7|13152.7|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|312
1704200100000|2024-01-02 12:55:00|13162.9|13158.9|13169.2|13165.2|13172.3|13168.3|13159.8|13155.8|585
1704200400000|2024-01-02 13:00:00|13166.1|13162.1|13147.3|13143.3|13169.2|13165.2|13144.2|13140.2|753
1704200700000|2024-01-02 13:05:00|13144.2|13140.2|13141.1|13137.1|13156.7|13152.7|13137.9|13133.9|1033
1704201000000|2024-01-02 13:10:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|704
1704201300000|2024-01-02 13:15:00|13137.9|13133.9|13131.7|13127.7|13137.9|13133.9|13125.4|13121.4|918
1704201600000|2024-01-02 13:20:00|13134.8|13130.8|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|1210
1704201900000|2024-01-02 13:25:00|13131.7|13127.7|13141.1|13137.1|13144.2|13140.2|13128.6|13124.6|1759
1704202200000|2024-01-02 13:30:00|13144.2|13140.2|13153.6|13149.6|13156.7|13152.7|13134.8|13130.8|2787
1704202500000|2024-01-02 13:35:00|13156.7|13152.7|13150.4|13146.4|13162.9|13158.9|13147.3|13143.3|2056
1704202800000|2024-01-02 13:40:00|13148.9|13144.9|13162.9|13158.9|13162.9|13158.9|13144.2|13140.2|1381
1704203100000|2024-01-02 13:45:00|13159.8|13155.8|13159.8|13155.8|13169.2|13165.2|13153.6|13149.6|1551
1704203400000|2024-01-02 13:50:00|13156.7|13152.7|13159.8|13155.8|13159.8|13155.8|13153.6|13149.6|778
1704203700000|2024-01-02 13:55:00|13156.7|13152.7|13153.6|13149.6|13156.7|13152.7|13144.2|13140.2|1818
1704204000000|2024-01-02 14:00:00|13156.7|13152.7|13191.1|13187.1|13191.1|13187.1|13156.7|13152.7|2066
1704204300000|2024-01-02 14:05:00|13194.2|13190.2|13206.7|13202.7|13206.7|13202.7|13191.1|13187.1|1418
1704204600000|2024-01-02 14:10:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|1792
1704204900000|2024-01-02 14:15:00|13200.4|13196.4|13197.3|13193.3|13203.6|13199.6|13191.1|13187.1|1889
1704205200000|2024-01-02 14:20:00|13194.2|13190.2|13216.1|13212.1|13216.1|13212.1|13194.2|13190.2|871
1704205500000|2024-01-02 14:25:00|13212.9|13208.9|13212.9|13208.9|13225.4|13221.4|13209.8|13205.8|1293
1704205800000|2024-01-02 14:30:00|13216.1|13212.1|13225.4|13221.4|13225.4|13221.4|13203.6|13199.6|1722
1704206100000|2024-01-02 14:35:00|13222.3|13218.3|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|2503
1704206400000|2024-01-02 14:40:00|13219.2|13215.2|13191.1|13187.1|13225.4|13221.4|13189.5|13185.5|2171
1704206700000|2024-01-02 14:45:00|13194.2|13190.2|13244.2|13240.2|13250.4|13246.4|13194.2|13190.2|2976
1704207000000|2024-01-02 14:50:00|13247.3|13243.3|13262.9|13258.9|13262.9|13258.9|13241.1|13237.1|2192
1704207300000|2024-01-02 14:55:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13250.4|13246.4|2232
1704207600000|2024-01-02 15:00:00|13262.9|13258.9|13228.6|13224.6|13266.1|13262.1|13225.4|13221.4|2028
1704207900000|2024-01-02 15:05:00|13227|13223|13231.7|13227.7|13234.8|13230.8|13222.3|13218.3|1991
1704208200000|2024-01-02 15:10:00|13233.3|13229.3|13216.1|13212.1|13234.8|13230.8|13216.1|13212.1|1869
1704208500000|2024-01-02 15:15:00|13219.2|13215.2|13209.8|13205.8|13228.6|13224.6|13200.4|13196.4|2491
1704208800000|2024-01-02 15:20:00|13206.7|13202.7|13222.3|13218.3|13225.4|13221.4|13203.6|13199.6|2135
1704209100000|2024-01-02 15:25:00|13225.4|13221.4|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|2208
1704209400000|2024-01-02 15:30:00|13228.6|13224.6|13231.7|13227.7|13253.6|13249.6|13225.4|13221.4|3221
1704209700000|2024-01-02 15:35:00|13233.3|13229.3|13219.2|13215.2|13233.3|13229.3|13209.8|13205.8|2596
1704210000000|2024-01-02 15:40:00|13216.1|13212.1|13197.3|13193.3|13219.2|13215.2|13191.1|13187.1|1067
1704210300000|2024-01-02 15:45:00|13194.2|13190.2|13197.3|13193.3|13206.7|13202.7|13191.1|13187.1|1680
1704210600000|2024-01-02 15:50:00|13194.2|13190.2|13191.1|13187.1|13200.4|13196.4|13184.8|13180.8|2087
1704210900000|2024-01-02 15:55:00|13194.2|13190.2|13209.8|13205.8|13209.8|13205.8|13191.1|13187.1|1629
1704211200000|2024-01-02 16:00:00|13212.9|13208.9|13206.7|13202.7|13219.2|13215.2|13194.2|13190.2|2497
1704211500000|2024-01-02 16:05:00|13209.8|13205.8|13219.2|13215.2|13225.4|13221.4|13206.7|13202.7|2257
1704211800000|2024-01-02 16:10:00|13222.3|13218.3|13216.1|13212.1|13237.9|13233.9|13209.8|13205.8|2057
1704212100000|2024-01-02 16:15:00|13219.2|13215.2|13228.6|13224.6|13228.6|13224.6|13209.8|13205.8|1112
1704212400000|2024-01-02 16:20:00|13231.7|13227.7|13244.2|13240.2|13244.2|13240.2|13228.6|13224.6|1159
1704212700000|2024-01-02 16:25:00|13241.1|13237.1|13237.9|13233.9|13250.4|13246.4|13237.9|13233.9|975
1704213000000|2024-01-02 16:30:00|13234.8|13230.8|13228.6|13224.6|13237.9|13233.9|13222.3|13218.3|632
1704213300000|2024-01-02 16:35:00|13231.7|13227.7|13247.3|13243.3|13250.4|13246.4|13231.7|13227.7|1365
1704213600000|2024-01-02 16:40:00|13250.4|13246.4|13241.1|13237.1|13250.4|13246.4|13237.9|13233.9|716
1704213900000|2024-01-02 16:45:00|13244.2|13240.2|13247.3|13243.3|13256.7|13252.7|13244.2|13240.2|464
1704214200000|2024-01-02 16:50:00|13250.4|13246.4|13241.1|13237.1|13253.6|13249.6|13237.9|13233.9|534
1704214500000|2024-01-02 16:55:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|580
1704214800000|2024-01-02 17:00:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|840
1704215100000|2024-01-02 17:05:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|1162
1704215400000|2024-01-02 17:10:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13212.9|13208.9|1443
1704215700000|2024-01-02 17:15:00|13225.4|13221.4|13212.9|13208.9|13227|13223|13209.8|13205.8|1348
1704216000000|2024-01-02 17:20:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|1330
1704216300000|2024-01-02 17:25:00|13219.2|13215.2|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|1437
1704216600000|2024-01-02 17:30:00|13209.8|13205.8|13216.1|13212.1|13222.3|13218.3|13206.7|13202.7|2465
1704216900000|2024-01-02 17:35:00|13219.2|13215.2|13209.8|13205.8|13225.4|13221.4|13206.7|13202.7|1313
1704217200000|2024-01-02 17:40:00|13206.7|13202.7|13197.3|13193.3|13209.8|13205.8|13197.3|13193.3|1533
1704217500000|2024-01-02 17:45:00|13194.2|13190.2|13200.4|13196.4|13206.7|13202.7|13194.2|13190.2|1411
1704217800000|2024-01-02 17:50:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|1331
1704218100000|2024-01-02 17:55:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13191.1|13187.1|391
1704218400000|2024-01-02 18:00:00|13197.3|13193.3|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|270
1704218700000|2024-01-02 18:05:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|539
1704219000000|2024-01-02 18:10:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13200.4|13196.4|841
1704219300000|2024-01-02 18:15:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|675
1704219600000|2024-01-02 18:20:00|13219.2|13215.2|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|545
1704219900000|2024-01-02 18:25:00|13219.2|13215.2|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|632
1704220200000|2024-01-02 18:30:00|13219.2|13215.2|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|377
1704220500000|2024-01-02 18:35:00|13209.8|13205.8|13200.4|13196.4|13212.9|13208.9|13200.4|13196.4|356
1704220800000|2024-01-02 18:40:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|321
1704221100000|2024-01-02 18:45:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|1665
1704221400000|2024-01-02 18:50:00|13197.3|13193.3|13195.8|13191.8|13200.4|13196.4|13191.1|13187.1|1229
1704221700000|2024-01-02 18:55:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|1011
1704222000000|2024-01-02 19:00:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|1096
1704222300000|2024-01-02 19:05:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|967
1704222600000|2024-01-02 19:10:00|13211.4|13207.4|13209.8|13205.8|13211.4|13207.4|13206.7|13202.7|134
1704222900000|2024-01-02 19:15:00|13208.3|13204.3|13216.1|13212.1|13216.1|13212.1|13203.6|13199.6|1148
1704223200000|2024-01-02 19:20:00|13217.6|13213.6|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|928
1704223500000|2024-01-02 19:25:00|13222.3|13218.3|13231.7|13227.7|13234.8|13230.8|13219.2|13215.2|1534
1704223800000|2024-01-02 19:30:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|1208
1704224100000|2024-01-02 19:35:00|13222.3|13218.3|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|651
1704224400000|2024-01-02 19:40:00|13222.3|13218.3|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|1897
1704224700000|2024-01-02 19:45:00|13216.1|13212.1|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|1486
1704225000000|2024-01-02 19:50:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13203.6|13199.6|1970
1704225300000|2024-01-02 19:55:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|1810
1704225600000|2024-01-02 20:00:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|1384
1704225900000|2024-01-02 20:05:00|13209.8|13205.8|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|427
1704226200000|2024-01-02 20:10:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|289
1704226500000|2024-01-02 20:15:00|13219.2|13215.2|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|747
1704226800000|2024-01-02 20:20:00|13222.3|13218.3|13216.1|13212.1|13228.6|13224.6|13216.1|13212.1|1215
1704227100000|2024-01-02 20:25:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|1200
1704227400000|2024-01-02 20:30:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13209.8|13205.8|981
1704227700000|2024-01-02 20:35:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|779
1704228000000|2024-01-02 20:40:00|13220.8|13216.8|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|1137
1704228300000|2024-01-02 20:45:00|13222.3|13218.3|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|1332
1704228600000|2024-01-02 20:50:00|13216.1|13212.1|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|2281
1704228900000|2024-01-02 20:55:00|13217.6|13213.6|13225.4|13221.4|13228.6|13224.6|13212.9|13208.9|5064
1704229200000|2024-01-02 21:00:00|13222.3|13218.3|13223.9|13219.9|13237.9|13233.9|13216.1|13212.1|4506
1704229500000|2024-01-02 21:05:00|13225.4|13221.4|13212.9|13208.9|13225.4|13221.4|13206.7|13202.7|2228
1704229800000|2024-01-02 21:10:00|13214.5|13210.5|13228.6|13224.6|13228.6|13224.6|13214.5|13210.5|1491
1704230100000|2024-01-02 21:15:00|13231.7|13227.7|13209.8|13205.8|13231.7|13227.7|13206.7|13202.7|1643
1704230400000|2024-01-02 21:20:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|583
1704230700000|2024-01-02 21:25:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|687
1704231000000|2024-01-02 21:30:00|13212.9|13208.9|13225.4|13221.4|13225.4|13221.4|13209.8|13205.8|498
1704231300000|2024-01-02 21:35:00|13223.9|13219.9|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|395
1704231600000|2024-01-02 21:40:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|138
1704231900000|2024-01-02 21:45:00|13216.1|13212.1|13228.6|13224.6|13228.6|13224.6|13212.9|13208.9|554
1704232200000|2024-01-02 21:50:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|340
1704232500000|2024-01-02 21:55:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|599
1704236400000|2024-01-02 23:00:00|13231.7|13227.7|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|31
1704236700000|2024-01-02 23:05:00|13219.2|13215.2|13206.7|13202.7|13219.2|13215.2|13206.7|13202.7|99
1704237000000|2024-01-02 23:10:00|13208.3|13204.3|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|38
1704237300000|2024-01-02 23:15:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|42
1704237600000|2024-01-02 23:20:00|||||||||14
1704237900000|2024-01-02 23:25:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|27
1704238200000|2024-01-02 23:30:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|70
1704238500000|2024-01-02 23:35:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|73
1704238800000|2024-01-02 23:40:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|34
1704239100000|2024-01-02 23:45:00|13198.9|13194.9|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|20
1704239400000|2024-01-02 23:50:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|61
1704239700000|2024-01-02 23:55:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|38
1704240000000|2024-01-03 00:00:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|47
1704240300000|2024-01-03 00:05:00|13202|13198|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|87
1704240600000|2024-01-03 00:10:00|13209.8|13205.8|13203.6|13199.6|13211.4|13207.4|13203.6|13199.6|153
1704240900000|2024-01-03 00:15:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|41
1704241200000|2024-01-03 00:20:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|15
1704241500000|2024-01-03 00:25:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|46
1704241800000|2024-01-03 00:30:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13211.4|13207.4|36
1704242100000|2024-01-03 00:35:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|49
1704242400000|2024-01-03 00:40:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|39
1704242700000|2024-01-03 00:45:00|13217.6|13213.6|13216.1|13212.1|13217.6|13213.6|13216.1|13212.1|14
1704243000000|2024-01-03 00:50:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|41
1704243300000|2024-01-03 00:55:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|41
1704243600000|2024-01-03 01:00:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13211.4|13207.4|49
1704243900000|2024-01-03 01:05:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|41
1704244200000|2024-01-03 01:10:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|105
1704244500000|2024-01-03 01:15:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|65
1704244800000|2024-01-03 01:20:00|||||||||9
1704245100000|2024-01-03 01:25:00|13216.1|13212.1|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|132
1704245400000|2024-01-03 01:30:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|25
1704245700000|2024-01-03 01:35:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13223.9|13219.9|72
1704246000000|2024-01-03 01:40:00|||||||||6
1704246300000|2024-01-03 01:45:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|36
1704246600000|2024-01-03 01:50:00|13225.4|13221.4|13227|13223|13228.6|13224.6|13225.4|13221.4|190
1704246900000|2024-01-03 01:55:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|152
1704247200000|2024-01-03 02:00:00|||||||||29
1704247500000|2024-01-03 02:05:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|117
1704247800000|2024-01-03 02:10:00|||||||||16
1704248100000|2024-01-03 02:15:00|13223.9|13219.9|13225.4|13221.4|13225.4|13221.4|13223.9|13219.9|40
1704248400000|2024-01-03 02:20:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|22
1704248700000|2024-01-03 02:25:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|89
1704249000000|2024-01-03 02:30:00|||||||||38
1704249300000|2024-01-03 02:35:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|82
1704249600000|2024-01-03 02:40:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|47
1704249900000|2024-01-03 02:45:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|82
1704250200000|2024-01-03 02:50:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|183
1704250500000|2024-01-03 02:55:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|53
1704250800000|2024-01-03 03:00:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|40
1704251100000|2024-01-03 03:05:00|||||||||15
1704251400000|2024-01-03 03:10:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|121
1704251700000|2024-01-03 03:15:00|||||||||7
1704252000000|2024-01-03 03:20:00|||||||||30
1704252300000|2024-01-03 03:25:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|73
1704252600000|2024-01-03 03:30:00|||||||||7
1704252900000|2024-01-03 03:35:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|43
1704253500000|2024-01-03 03:45:00|||||||||7
1704253800000|2024-01-03 03:50:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|123
1704254100000|2024-01-03 03:55:00|||||||||12
1704254400000|2024-01-03 04:00:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|15
1704254700000|2024-01-03 04:05:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|23
1704255000000|2024-01-03 04:10:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|112
1704255300000|2024-01-03 04:15:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|71
1704255600000|2024-01-03 04:20:00|13191.1|13187.1|13187.9|13183.9|13192.6|13188.6|13187.9|13183.9|164
1704255900000|2024-01-03 04:25:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|52
1704256200000|2024-01-03 04:30:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|40
1704256500000|2024-01-03 04:35:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|25
1704256800000|2024-01-03 04:40:00|||||||||7
1704257100000|2024-01-03 04:45:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|62
1704257400000|2024-01-03 04:50:00|||||||||8
1704257700000|2024-01-03 04:55:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|49
1704258000000|2024-01-03 05:00:00|||||||||10
1704258300000|2024-01-03 05:05:00|||||||||5
1704258600000|2024-01-03 05:10:00|||||||||24
1704258900000|2024-01-03 05:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|12
1704259200000|2024-01-03 05:20:00|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|13181.7|13177.7|33
1704259500000|2024-01-03 05:25:00|13184.8|13180.8|13187.9|13183.9|13187.9|13183.9|13184.8|13180.8|76
1704259800000|2024-01-03 05:30:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|178
1704260100000|2024-01-03 05:35:00|13191.1|13187.1|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|40
1704260400000|2024-01-03 05:40:00|||||||||13
1704260700000|2024-01-03 05:45:00|13186.4|13182.4|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|31
1704261000000|2024-01-03 05:50:00|||||||||12
1704261300000|2024-01-03 05:55:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|86
1704261600000|2024-01-03 06:00:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|45
1704261900000|2024-01-03 06:05:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|80
1704262200000|2024-01-03 06:10:00|13197.3|13193.3|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|141
1704262500000|2024-01-03 06:15:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|29
1704262800000|2024-01-03 06:20:00|||||||||19
1704263100000|2024-01-03 06:25:00|13194.2|13190.2|13187.9|13183.9|13194.2|13190.2|13187.9|13183.9|138
1704263400000|2024-01-03 06:30:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|41
1704263700000|2024-01-03 06:35:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|149
1704264000000|2024-01-03 06:40:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|52
1704264300000|2024-01-03 06:45:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|76
1704264600000|2024-01-03 06:50:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|35
1704264900000|2024-01-03 06:55:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13178.6|13174.6|66
1704265200000|2024-01-03 07:00:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|59
1704265500000|2024-01-03 07:05:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|54
1704265800000|2024-01-03 07:10:00|13181.7|13177.7|13175.4|13171.4|13187.9|13183.9|13175.4|13171.4|249
1704266100000|2024-01-03 07:15:00|13172.3|13168.3|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|240
1704266400000|2024-01-03 07:20:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|314
1704266700000|2024-01-03 07:25:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|191
1704267000000|2024-01-03 07:30:00|13166.1|13162.1|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|355
1704267300000|2024-01-03 07:35:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|450
1704267600000|2024-01-03 07:40:00|13175.4|13171.4|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|353
1704267900000|2024-01-03 07:45:00|13187.9|13183.9|13175.4|13171.4|13187.9|13183.9|13175.4|13171.4|308
1704268200000|2024-01-03 07:50:00|13177|13173|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|176
1704268500000|2024-01-03 07:55:00|13181.7|13177.7|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|115
1704268800000|2024-01-03 08:00:00|13172.3|13168.3|13162.9|13158.9|13178.6|13174.6|13159.8|13155.8|710
1704269100000|2024-01-03 08:05:00|13166.1|13162.1|13178.6|13174.6|13184.8|13180.8|13166.1|13162.1|345
1704269400000|2024-01-03 08:10:00|13175.4|13171.4|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|236
1704269700000|2024-01-03 08:15:00|13170.8|13166.8|13159.8|13155.8|13172.3|13168.3|13156.7|13152.7|319
1704270000000|2024-01-03 08:20:00|13158.3|13154.3|13150.4|13146.4|13159.8|13155.8|13147.3|13143.3|432
1704270300000|2024-01-03 08:25:00|13147.3|13143.3|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|309
1704270600000|2024-01-03 08:30:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|599
1704270900000|2024-01-03 08:35:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|261
1704271200000|2024-01-03 08:40:00|13150.4|13146.4|13144.2|13140.2|13150.4|13146.4|13141.1|13137.1|324
1704271500000|2024-01-03 08:45:00|13142.6|13138.6|13136.4|13132.4|13144.2|13140.2|13130.1|13126.1|394
1704271800000|2024-01-03 08:50:00|13134.8|13130.8|13125.4|13121.4|13137.9|13133.9|13122.3|13118.3|676
1704272100000|2024-01-03 08:55:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13116.1|13112.1|390
1704272400000|2024-01-03 09:00:00|13125.4|13121.4|13122.3|13118.3|13131.7|13127.7|13119.2|13115.2|443
1704272700000|2024-01-03 09:05:00|13119.2|13115.2|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|273
1704273000000|2024-01-03 09:10:00|13112.9|13108.9|13125.4|13121.4|13125.4|13121.4|13112.9|13108.9|310
1704273300000|2024-01-03 09:15:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|267
1704273600000|2024-01-03 09:20:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|384
1704273900000|2024-01-03 09:25:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|197
1704274200000|2024-01-03 09:30:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|206
1704274500000|2024-01-03 09:35:00|13137.9|13133.9|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|209
1704274800000|2024-01-03 09:40:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|90
1704275100000|2024-01-03 09:45:00|13131.7|13127.7|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|343
1704275400000|2024-01-03 09:50:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|134
1704275700000|2024-01-03 09:55:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|68
1704276000000|2024-01-03 10:00:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|364
1704276300000|2024-01-03 10:05:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|158
1704276600000|2024-01-03 10:10:00|13137.9|13133.9|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|246
1704276900000|2024-01-03 10:15:00|13134.8|13130.8|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|230
1704277200000|2024-01-03 10:20:00|13125.4|13121.4|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|335
1704277500000|2024-01-03 10:25:00|13125.4|13121.4|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|228
1704277800000|2024-01-03 10:30:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|339
1704278100000|2024-01-03 10:35:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|181
1704278400000|2024-01-03 10:40:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|204
1704278700000|2024-01-03 10:45:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|448
1704279000000|2024-01-03 10:50:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|223
1704279300000|2024-01-03 10:55:00|13141.1|13137.1|13147.3|13143.3|13150.4|13146.4|13141.1|13137.1|127
1704279600000|2024-01-03 11:00:00|13148.9|13144.9|13144.2|13140.2|13156.7|13152.7|13144.2|13140.2|364
1704279900000|2024-01-03 11:05:00|13141.1|13137.1|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|222
1704280200000|2024-01-03 11:10:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|180
1704280500000|2024-01-03 11:15:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|93
1704280800000|2024-01-03 11:20:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13137.9|13133.9|131
1704281100000|2024-01-03 11:25:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|258
1704281400000|2024-01-03 11:30:00|13137.9|13133.9|13134.8|13130.8|13141.1|13137.1|13131.7|13127.7|417
1704281700000|2024-01-03 11:35:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|93
1704282000000|2024-01-03 11:40:00|13136.4|13132.4|13128.6|13124.6|13136.4|13132.4|13128.6|13124.6|49
1704282300000|2024-01-03 11:45:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|100
1704282600000|2024-01-03 11:50:00|13128.6|13124.6|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|383
1704282900000|2024-01-03 11:55:00|13130.1|13126.1|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|197
1704283200000|2024-01-03 12:00:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|187
1704283500000|2024-01-03 12:05:00|13137.9|13133.9|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|140
1704283800000|2024-01-03 12:10:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|97
1704284100000|2024-01-03 12:15:00|13137.9|13133.9|13150.4|13146.4|13150.4|13146.4|13137.9|13133.9|329
1704284400000|2024-01-03 12:20:00|13147.3|13143.3|13147.3|13143.3|13153.6|13149.6|13144.2|13140.2|328
1704284700000|2024-01-03 12:25:00|13144.2|13140.2|13119.2|13115.2|13145.8|13141.8|13119.2|13115.2|465
1704285000000|2024-01-03 12:30:00|13116.1|13112.1|13122.3|13118.3|13125.4|13121.4|13116.1|13112.1|552
1704285300000|2024-01-03 12:35:00|13123.9|13119.9|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|408
1704285600000|2024-01-03 12:40:00|13117.6|13113.6|13131.7|13127.7|13131.7|13127.7|13116.1|13112.1|336
1704285900000|2024-01-03 12:45:00|13134.8|13130.8|13141.1|13137.1|13144.2|13140.2|13131.7|13127.7|397
1704286200000|2024-01-03 12:50:00|13144.2|13140.2|13150.4|13146.4|13156.7|13152.7|13141.1|13137.1|639
1704286500000|2024-01-03 12:55:00|13147.3|13143.3|13131.7|13127.7|13150.4|13146.4|13131.7|13127.7|549
1704286800000|2024-01-03 13:00:00|13128.6|13124.6|13128.6|13124.6|13134.8|13130.8|13119.2|13115.2|707
1704287100000|2024-01-03 13:05:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13116.1|13112.1|782
1704287400000|2024-01-03 13:10:00|13128.6|13124.6|13137.9|13133.9|13141.1|13137.1|13128.6|13124.6|553
1704287700000|2024-01-03 13:15:00|13141.1|13137.1|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|476
1704288000000|2024-01-03 13:20:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13112.9|13108.9|2107
1704288300000|2024-01-03 13:25:00|13134.8|13130.8|13144.2|13140.2|13150.4|13146.4|13134.8|13130.8|1548
1704288600000|2024-01-03 13:30:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13128.6|13124.6|3089
1704288900000|2024-01-03 13:35:00|13137.9|13133.9|13141.1|13137.1|13150.4|13146.4|13134.8|13130.8|2371
1704289200000|2024-01-03 13:40:00|13144.2|13140.2|13127|13123|13147.3|13143.3|13125.4|13121.4|3144
1704289500000|2024-01-03 13:45:00|13128.6|13124.6|13127|13123|13137.9|13133.9|13122.3|13118.3|2772
1704289800000|2024-01-03 13:50:00|13128.6|13124.6|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|1828
1704290100000|2024-01-03 13:55:00|13131.7|13127.7|13112.9|13108.9|13134.8|13130.8|13112.9|13108.9|2338
1704290400000|2024-01-03 14:00:00|13116.1|13112.1|13122.3|13118.3|13134.8|13130.8|13112.9|13108.9|3603
1704290700000|2024-01-03 14:05:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13109.8|13105.8|3301
1704291000000|2024-01-03 14:10:00|13109.8|13105.8|13103.6|13099.6|13112.9|13108.9|13100.4|13096.4|2772
1704291300000|2024-01-03 14:15:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13100.4|13096.4|1718
1704291600000|2024-01-03 14:20:00|13108.3|13104.3|13094.2|13090.2|13112.9|13108.9|13091.1|13087.1|2525
1704291900000|2024-01-03 14:25:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|2131
1704292200000|2024-01-03 14:30:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|1823
1704292500000|2024-01-03 14:35:00|13091.1|13087.1|13103.6|13099.6|13109.8|13105.8|13072.3|13068.3|4617
1704292800000|2024-01-03 14:40:00|13106.7|13102.7|13103.6|13099.6|13116.1|13112.1|13103.6|13099.6|3507
1704293100000|2024-01-03 14:45:00|13106.7|13102.7|13128.6|13124.6|13128.6|13124.6|13103.6|13099.6|1035
1704293400000|2024-01-03 14:50:00|13125.4|13121.4|13122.3|13118.3|13131.7|13127.7|13116.1|13112.1|1289
1704293700000|2024-01-03 14:55:00|13125.4|13121.4|13133.3|13129.3|13137.9|13133.9|13125.4|13121.4|1092
1704294000000|2024-01-03 15:00:00|13131.7|13127.7|13166.1|13162.1|13172.3|13168.3|13111.4|13107.4|3384
1704294300000|2024-01-03 15:05:00|13164.5|13160.5|13141.1|13137.1|13169.2|13165.2|13141.1|13137.1|2618
1704294600000|2024-01-03 15:10:00|13137.9|13133.9|13119.2|13115.2|13137.9|13133.9|13116.1|13112.1|3092
1704294900000|2024-01-03 15:15:00|13116.1|13112.1|13106.7|13102.7|13125.4|13121.4|13106.7|13102.7|2657
1704295200000|2024-01-03 15:20:00|13103.6|13099.6|13094.2|13090.2|13109.8|13105.8|13094.2|13090.2|2095
1704295500000|2024-01-03 15:25:00|13097.3|13093.3|13091.1|13087.1|13103.6|13099.6|13084.8|13080.8|1975
1704295800000|2024-01-03 15:30:00|13092.6|13088.6|13091.1|13087.1|13106.7|13102.7|13084.8|13080.8|2156
1704296100000|2024-01-03 15:35:00|13094.2|13090.2|13072.3|13068.3|13097.3|13093.3|13062.9|13058.9|1617
1704296400000|2024-01-03 15:40:00|13069.2|13065.2|13087.9|13083.9|13091.1|13087.1|13066.1|13062.1|1170
1704296700000|2024-01-03 15:45:00|13084.8|13080.8|13091.1|13087.1|13094.2|13090.2|13075.4|13071.4|1356
1704297000000|2024-01-03 15:50:00|13087.9|13083.9|13097.3|13093.3|13106.7|13102.7|13087.9|13083.9|1670
1704297300000|2024-01-03 15:55:00|13100.4|13096.4|13109.8|13105.8|13109.8|13105.8|13092.6|13088.6|3132
1704297600000|2024-01-03 16:00:00|13112.9|13108.9|13144.2|13140.2|13144.2|13140.2|13112.9|13108.9|3498
1704297900000|2024-01-03 16:05:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|1515
1704298200000|2024-01-03 16:10:00|13137.9|13133.9|13150.4|13146.4|13150.4|13146.4|13134.8|13130.8|1148
1704298500000|2024-01-03 16:15:00|13153.6|13149.6|13150.4|13146.4|13156.7|13152.7|13144.2|13140.2|1423
1704298800000|2024-01-03 16:20:00|13147.3|13143.3|13150.4|13146.4|13156.7|13152.7|13147.3|13143.3|2597
1704299100000|2024-01-03 16:25:00|13153.6|13149.6|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|1382
1704299400000|2024-01-03 16:30:00|13156.7|13152.7|13162.9|13158.9|13166.1|13162.1|13150.4|13146.4|1484
1704299700000|2024-01-03 16:35:00|13164.5|13160.5|13153.6|13149.6|13169.2|13165.2|13153.6|13149.6|2082
1704300000000|2024-01-03 16:40:00|13155.1|13151.1|13162.9|13158.9|13172.3|13168.3|13152|13148|2177
1704300300000|2024-01-03 16:45:00|13159.8|13155.8|13162.9|13158.9|13169.2|13165.2|13153.6|13149.6|1611
1704300600000|2024-01-03 16:50:00|13159.8|13155.8|13166.1|13162.1|13172.3|13168.3|13159.8|13155.8|1874
1704300900000|2024-01-03 16:55:00|13167.6|13163.6|13169.2|13165.2|13172.3|13168.3|13159.8|13155.8|1156
1704301200000|2024-01-03 17:00:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|1214
1704301500000|2024-01-03 17:05:00|13172.3|13168.3|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|746
1704301800000|2024-01-03 17:10:00|13175.4|13171.4|13187.9|13183.9|13191.1|13187.1|13175.4|13171.4|664
1704302100000|2024-01-03 17:15:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|1053
1704302400000|2024-01-03 17:20:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|870
1704302700000|2024-01-03 17:25:00|13200.4|13196.4|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|1545
1704303000000|2024-01-03 17:30:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|1124
1704303300000|2024-01-03 17:35:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13205.1|13201.1|601
1704303600000|2024-01-03 17:40:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|715
1704303900000|2024-01-03 17:45:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|1084
1704304200000|2024-01-03 17:50:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|630
1704304500000|2024-01-03 17:55:00|13219.2|13215.2|13234.8|13230.8|13234.8|13230.8|13219.2|13215.2|726
1704304800000|2024-01-03 18:00:00|13231.7|13227.7|13231.7|13227.7|13237.9|13233.9|13225.4|13221.4|1516
1704305100000|2024-01-03 18:05:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13225.4|13221.4|1689
1704305400000|2024-01-03 18:10:00|13228.6|13224.6|13231.7|13227.7|13241.1|13237.1|13228.6|13224.6|1636
1704305700000|2024-01-03 18:15:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|527
1704306000000|2024-01-03 18:20:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|942
1704306300000|2024-01-03 18:25:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|1513
1704306600000|2024-01-03 18:30:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13219.2|13215.2|1188
1704306900000|2024-01-03 18:35:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|421
1704307200000|2024-01-03 18:40:00|13228.6|13224.6|13230.1|13226.1|13231.7|13227.7|13225.4|13221.4|1256
1704307500000|2024-01-03 18:45:00|13228.6|13224.6|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|1315
1704307800000|2024-01-03 18:50:00|13237.9|13233.9|13241.1|13237.1|13250.4|13246.4|13234.8|13230.8|1534
1704308100000|2024-01-03 18:55:00|13237.9|13233.9|13242.6|13238.6|13245.8|13241.8|13237.9|13233.9|960
1704308400000|2024-01-03 19:00:00|13241.1|13237.1|13222.3|13218.3|13242.6|13238.6|13216.1|13212.1|1631
1704308700000|2024-01-03 19:05:00|13223.9|13219.9|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|1366
1704309000000|2024-01-03 19:10:00|13219.2|13215.2|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|1921
1704309300000|2024-01-03 19:15:00|13230.1|13226.1|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|1153
1704309600000|2024-01-03 19:20:00|13225.4|13221.4|13234.8|13230.8|13237.9|13233.9|13222.3|13218.3|895
1704309900000|2024-01-03 19:25:00|13237.9|13233.9|13272.3|13268.3|13275.4|13271.4|13237.9|13233.9|2047
1704310200000|2024-01-03 19:30:00|13273.9|13269.9|13275.4|13271.4|13287.9|13283.9|13269.2|13265.2|2393
1704310500000|2024-01-03 19:35:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|936
1704310800000|2024-01-03 19:40:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13262.9|13258.9|1252
1704311100000|2024-01-03 19:45:00|13270.8|13266.8|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|999
1704311400000|2024-01-03 19:50:00|13256.7|13252.7|13275.4|13271.4|13275.4|13271.4|13256.7|13252.7|2285
1704311700000|2024-01-03 19:55:00|13272.3|13268.3|13266.1|13262.1|13278.6|13274.6|13266.1|13262.1|2624
1704312000000|2024-01-03 20:00:00|13262.9|13258.9|13272.3|13268.3|13275.4|13271.4|13262.9|13258.9|1955
1704312300000|2024-01-03 20:05:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|930
1704312600000|2024-01-03 20:10:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13256.7|13252.7|1760
1704312900000|2024-01-03 20:15:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|1132
1704313200000|2024-01-03 20:20:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|916
1704313500000|2024-01-03 20:25:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|1183
1704313800000|2024-01-03 20:30:00|13266.1|13262.1|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|1155
1704314100000|2024-01-03 20:35:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13255.1|13251.1|1343
1704314400000|2024-01-03 20:40:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13255.1|13251.1|988
1704314700000|2024-01-03 20:45:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13256.7|13252.7|1169
1704315000000|2024-01-03 20:50:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|344
1704315300000|2024-01-03 20:55:00|13267.6|13263.6|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|4017
1704315600000|2024-01-03 21:00:00|13266.1|13262.1|13250.4|13246.4|13266.1|13262.1|13250.4|13246.4|3109
1704315900000|2024-01-03 21:05:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|1079
1704316200000|2024-01-03 21:10:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|192
1704316500000|2024-01-03 21:15:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|583
1704316800000|2024-01-03 21:20:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|350
1704317100000|2024-01-03 21:25:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|766
1704317400000|2024-01-03 21:30:00|13247.3|13243.3|13228.6|13224.6|13250.4|13246.4|13225.4|13221.4|1393
1704317700000|2024-01-03 21:35:00|13225.4|13221.4|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|903
1704318000000|2024-01-03 21:40:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13225.4|13221.4|924
1704318300000|2024-01-03 21:45:00|13234.8|13230.8|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|395
1704318600000|2024-01-03 21:50:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|548
1704318900000|2024-01-03 21:55:00|13231.7|13227.7|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|504
1704322800000|2024-01-03 23:00:00|13227|13223|13234.8|13230.8|13234.8|13230.8|13227|13223|33
1704323100000|2024-01-03 23:05:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13233.3|13229.3|22
1704323400000|2024-01-03 23:10:00|13237.9|13233.9|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|88
1704323700000|2024-01-03 23:15:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|81
1704324000000|2024-01-03 23:20:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|32
1704324300000|2024-01-03 23:25:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|2
1704324600000|2024-01-03 23:30:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|52
1704324900000|2024-01-03 23:35:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|43
1704325200000|2024-01-03 23:40:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|20
1704325500000|2024-01-03 23:45:00|13233.3|13229.3|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|66
1704325800000|2024-01-03 23:50:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|28
1704326100000|2024-01-03 23:55:00|13242.6|13238.6|13241.1|13237.1|13242.6|13238.6|13241.1|13237.1|29
1704326400000|2024-01-04 00:00:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|101
1704326700000|2024-01-04 00:05:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|40
1704327000000|2024-01-04 00:10:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|78
1704327300000|2024-01-04 00:15:00|13233.3|13229.3|13241.1|13237.1|13244.2|13240.2|13233.3|13229.3|134
1704327600000|2024-01-04 00:20:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|24
1704327900000|2024-01-04 00:25:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|20
1704328200000|2024-01-04 00:30:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|38
1704328500000|2024-01-04 00:35:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13236.4|13232.4|58
1704328800000|2024-01-04 00:40:00|||||||||1
1704329100000|2024-01-04 00:45:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|76
1704329400000|2024-01-04 00:50:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|40
1704329700000|2024-01-04 00:55:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|92
1704330000000|2024-01-04 01:00:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|98
1704330300000|2024-01-04 01:05:00|13225.4|13221.4|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|97
1704330600000|2024-01-04 01:10:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|85
1704330900000|2024-01-04 01:15:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|246
1704331200000|2024-01-04 01:20:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|83
1704331500000|2024-01-04 01:25:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|267
1704331800000|2024-01-04 01:30:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|582
1704332100000|2024-01-04 01:35:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|537
1704332400000|2024-01-04 01:40:00|13231.7|13227.7|13222.3|13218.3|13231.7|13227.7|13219.2|13215.2|246
1704332700000|2024-01-04 01:45:00|13220.8|13216.8|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|38
1704333000000|2024-01-04 01:50:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|234
1704333300000|2024-01-04 01:55:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|206
1704333600000|2024-01-04 02:00:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|116
1704333900000|2024-01-04 02:05:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|79
1704334200000|2024-01-04 02:10:00|13222.3|13218.3|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|193
1704334500000|2024-01-04 02:15:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|68
1704334800000|2024-01-04 02:20:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|12
1704335100000|2024-01-04 02:25:00|||||||||5
1704335400000|2024-01-04 02:30:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|210
1704335700000|2024-01-04 02:35:00|||||||||193
1704336000000|2024-01-04 02:40:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|135
1704336300000|2024-01-04 02:45:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|28
1704336600000|2024-01-04 02:50:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|212
1704336900000|2024-01-04 02:55:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|73
1704337200000|2024-01-04 03:00:00|||||||||17
1704337500000|2024-01-04 03:05:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|123
1704337800000|2024-01-04 03:10:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|142
1704338100000|2024-01-04 03:15:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|77
1704338400000|2024-01-04 03:20:00|||||||||9
1704338700000|2024-01-04 03:25:00|||||||||57
1704339000000|2024-01-04 03:30:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|78
1704339300000|2024-01-04 03:35:00|||||||||5
1704339600000|2024-01-04 03:40:00|||||||||54
1704339900000|2024-01-04 03:45:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|102
1704340200000|2024-01-04 03:50:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|68
1704340500000|2024-01-04 03:55:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|177
1704340800000|2024-01-04 04:00:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|23
1704341100000|2024-01-04 04:05:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|198
1704341400000|2024-01-04 04:10:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|97
1704341700000|2024-01-04 04:15:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|42
1704342000000|2024-01-04 04:20:00|13216.1|13212.1|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|168
1704342300000|2024-01-04 04:25:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|115
1704342600000|2024-01-04 04:30:00|||||||||18
1704342900000|2024-01-04 04:35:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|157
1704343200000|2024-01-04 04:40:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|404
1704343500000|2024-01-04 04:45:00|13206.7|13202.7|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|381
1704343800000|2024-01-04 04:50:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|328
1704344100000|2024-01-04 04:55:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|77
1704344400000|2024-01-04 05:00:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|93
1704344700000|2024-01-04 05:05:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|261
1704345000000|2024-01-04 05:10:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|115
1704345300000|2024-01-04 05:15:00|||||||||15
1704345600000|2024-01-04 05:20:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|126
1704345900000|2024-01-04 05:25:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|516
1704346200000|2024-01-04 05:30:00|||||||||21
1704346500000|2024-01-04 05:35:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|54
1704346800000|2024-01-04 05:40:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|69
1704347100000|2024-01-04 05:45:00|13200.4|13196.4|13202|13198|13203.6|13199.6|13200.4|13196.4|78
1704347400000|2024-01-04 05:50:00|13200.4|13196.4|13216.1|13212.1|13216.1|13212.1|13197.3|13193.3|375
1704347700000|2024-01-04 05:55:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|16
1704348000000|2024-01-04 06:00:00|13209.8|13205.8|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|117
1704348300000|2024-01-04 06:05:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|43
1704348600000|2024-01-04 06:10:00|13212.9|13208.9|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|160
1704348900000|2024-01-04 06:15:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|83
1704349200000|2024-01-04 06:20:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|58
1704349500000|2024-01-04 06:25:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|113
1704349800000|2024-01-04 06:30:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13228.6|13224.6|587
1704350100000|2024-01-04 06:35:00|13234.8|13230.8|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|146
1704350400000|2024-01-04 06:40:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|96
1704350700000|2024-01-04 06:45:00|13222.3|13218.3|13222.3|13218.3|13231.7|13227.7|13219.2|13215.2|167
1704351000000|2024-01-04 06:50:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|46
1704351300000|2024-01-04 06:55:00|13227|13223|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|99
1704351600000|2024-01-04 07:00:00|13230.1|13226.1|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|158
1704351900000|2024-01-04 07:05:00|13222.3|13218.3|13228.6|13224.6|13234.8|13230.8|13222.3|13218.3|177
1704352200000|2024-01-04 07:10:00|13231.7|13227.7|13241.1|13237.1|13244.2|13240.2|13228.6|13224.6|197
1704352500000|2024-01-04 07:15:00|13237.9|13233.9|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|212
1704352800000|2024-01-04 07:20:00|13237.9|13233.9|13244.2|13240.2|13244.2|13240.2|13236.4|13232.4|113
1704353100000|2024-01-04 07:25:00|13241.1|13237.1|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|138
1704353400000|2024-01-04 07:30:00|13245.8|13241.8|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|196
1704353700000|2024-01-04 07:35:00|13245.8|13241.8|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|209
1704354000000|2024-01-04 07:40:00|13252|13248|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|268
1704354300000|2024-01-04 07:45:00|13253.6|13249.6|13237.9|13233.9|13256.7|13252.7|13237.9|13233.9|509
1704354600000|2024-01-04 07:50:00|13234.8|13230.8|13228.6|13224.6|13237.9|13233.9|13228.6|13224.6|315
1704354900000|2024-01-04 07:55:00|13231.7|13227.7|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|190
1704355200000|2024-01-04 08:00:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|588
1704355500000|2024-01-04 08:05:00|13225.4|13221.4|13241.1|13237.1|13244.2|13240.2|13225.4|13221.4|607
1704355800000|2024-01-04 08:10:00|13239.5|13235.5|13234.8|13230.8|13241.1|13237.1|13225.4|13221.4|215
1704356100000|2024-01-04 08:15:00|13231.7|13227.7|13222.3|13218.3|13234.8|13230.8|13222.3|13218.3|228
1704356400000|2024-01-04 08:20:00|13225.4|13221.4|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|430
1704356700000|2024-01-04 08:25:00|13222.3|13218.3|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|281
1704357000000|2024-01-04 08:30:00|13216.1|13212.1|13203.6|13199.6|13219.2|13215.2|13200.4|13196.4|650
1704357300000|2024-01-04 08:35:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|232
1704357600000|2024-01-04 08:40:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|233
1704357900000|2024-01-04 08:45:00|13200.4|13196.4|13209.8|13205.8|13209.8|13205.8|13200.4|13196.4|326
1704358200000|2024-01-04 08:50:00|13206.7|13202.7|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|374
1704358500000|2024-01-04 08:55:00|13198.9|13194.9|13191.1|13187.1|13200.4|13196.4|13191.1|13187.1|341
1704358800000|2024-01-04 09:00:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13184.8|13180.8|411
1704359100000|2024-01-04 09:05:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|347
1704359400000|2024-01-04 09:10:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|163
1704359700000|2024-01-04 09:15:00|13197.3|13193.3|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|405
1704360000000|2024-01-04 09:20:00|13198.9|13194.9|13187.9|13183.9|13200.4|13196.4|13184.8|13180.8|151
1704360300000|2024-01-04 09:25:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13181.7|13177.7|696
1704360600000|2024-01-04 09:30:00|13189.5|13185.5|13181.7|13177.7|13191.1|13187.1|13181.7|13177.7|452
1704360900000|2024-01-04 09:35:00|13183.3|13179.3|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|501
1704361200000|2024-01-04 09:40:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13172.3|13168.3|377
1704361500000|2024-01-04 09:45:00|13175.4|13171.4|13162.9|13158.9|13178.6|13174.6|13159.8|13155.8|481
1704361800000|2024-01-04 09:50:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13159.8|13155.8|183
1704362100000|2024-01-04 09:55:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|207
1704362400000|2024-01-04 10:00:00|13155.1|13151.1|13153.6|13149.6|13159.8|13155.8|13147.3|13143.3|557
1704362700000|2024-01-04 10:05:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13144.2|13140.2|436
1704363000000|2024-01-04 10:10:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|229
1704363300000|2024-01-04 10:15:00|13153.6|13149.6|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|129
1704363600000|2024-01-04 10:20:00|13156.7|13152.7|13147.3|13143.3|13156.7|13152.7|13147.3|13143.3|321
1704363900000|2024-01-04 10:25:00|13144.2|13140.2|13141.1|13137.1|13147.3|13143.3|13141.1|13137.1|112
1704364200000|2024-01-04 10:30:00|13137.9|13133.9|13136.4|13132.4|13141.1|13137.1|13131.7|13127.7|561
1704364500000|2024-01-04 10:35:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|152
1704364800000|2024-01-04 10:40:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|103
1704365100000|2024-01-04 10:45:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|194
1704365400000|2024-01-04 10:50:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|272
1704365700000|2024-01-04 10:55:00|13133.3|13129.3|13141.1|13137.1|13141.1|13137.1|13133.3|13129.3|258
1704366000000|2024-01-04 11:00:00|13137.9|13133.9|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|465
1704366300000|2024-01-04 11:05:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|299
1704366600000|2024-01-04 11:10:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|191
1704366900000|2024-01-04 11:15:00|13137.9|13133.9|13147.3|13143.3|13147.3|13143.3|13137.9|13133.9|425
1704367200000|2024-01-04 11:20:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|326
1704367500000|2024-01-04 11:25:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13137.9|13133.9|503
1704367800000|2024-01-04 11:30:00|13147.3|13143.3|13141.1|13137.1|13147.3|13143.3|13141.1|13137.1|227
1704368100000|2024-01-04 11:35:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|187
1704368400000|2024-01-04 11:40:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|238
1704368700000|2024-01-04 11:45:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|243
1704369000000|2024-01-04 11:50:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|326
1704369300000|2024-01-04 11:55:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|194
1704369600000|2024-01-04 12:00:00|13125.4|13121.4|13134.8|13130.8|13134.8|13130.8|13122.3|13118.3|553
1704369900000|2024-01-04 12:05:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|438
1704370200000|2024-01-04 12:10:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|652
1704370500000|2024-01-04 12:15:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|591
1704370800000|2024-01-04 12:20:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|446
1704371100000|2024-01-04 12:25:00|13139.5|13135.5|13150.4|13146.4|13159.8|13155.8|13139.5|13135.5|712
1704371400000|2024-01-04 12:30:00|13147.3|13143.3|13153.6|13149.6|13153.6|13149.6|13147.3|13143.3|269
1704371700000|2024-01-04 12:35:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|847
1704372000000|2024-01-04 12:40:00|13153.6|13149.6|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|432
1704372300000|2024-01-04 12:45:00|13159.8|13155.8|13156.7|13152.7|13162.9|13158.9|13153.6|13149.6|584
1704372600000|2024-01-04 12:50:00|13153.6|13149.6|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|704
1704372900000|2024-01-04 12:55:00|13150.4|13146.4|13147.3|13143.3|13156.7|13152.7|13147.3|13143.3|412
1704373200000|2024-01-04 13:00:00|13144.2|13140.2|13134.8|13130.8|13150.4|13146.4|13131.7|13127.7|1954
1704373500000|2024-01-04 13:05:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|585
1704373800000|2024-01-04 13:10:00|13134.8|13130.8|13130.1|13126.1|13141.1|13137.1|13125.4|13121.4|590
1704374100000|2024-01-04 13:15:00|13128.6|13124.6|13116.1|13112.1|13131.7|13127.7|13112.9|13108.9|1535
1704374400000|2024-01-04 13:20:00|13114.5|13110.5|13125.4|13121.4|13128.6|13124.6|13109.8|13105.8|986
1704374700000|2024-01-04 13:25:00|13122.3|13118.3|13120.8|13116.8|13125.4|13121.4|13112.9|13108.9|888
1704375000000|2024-01-04 13:30:00|13105.1|13101.1|13091.1|13087.1|13106.7|13102.7|13081.7|13077.7|1987
1704375300000|2024-01-04 13:35:00|13087.9|13083.9|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|1797
1704375600000|2024-01-04 13:40:00|13069.2|13065.2|13062.9|13058.9|13072.3|13068.3|13059.8|13055.8|2864
1704375900000|2024-01-04 13:45:00|13066.1|13062.1|13081.7|13077.7|13081.7|13077.7|13062.9|13058.9|2075
1704376200000|2024-01-04 13:50:00|13084.8|13080.8|13097.3|13093.3|13100.4|13096.4|13078.6|13074.6|1843
1704376500000|2024-01-04 13:55:00|13095.8|13091.8|13084.8|13080.8|13100.4|13096.4|13078.6|13074.6|2935
1704376800000|2024-01-04 14:00:00|13087.9|13083.9|13087.9|13083.9|13097.3|13093.3|13081.7|13077.7|2529
1704377100000|2024-01-04 14:05:00|13084.8|13080.8|13081.7|13077.7|13094.2|13090.2|13075.4|13071.4|2230
1704377400000|2024-01-04 14:10:00|13084.8|13080.8|13091.1|13087.1|13097.3|13093.3|13078.6|13074.6|648
1704377700000|2024-01-04 14:15:00|13092.6|13088.6|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|723
1704378000000|2024-01-04 14:20:00|13097.3|13093.3|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|891
1704378300000|2024-01-04 14:25:00|13091.1|13087.1|13087.9|13083.9|13097.3|13093.3|13084.8|13080.8|1040
1704378600000|2024-01-04 14:30:00|13091.1|13087.1|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|1469
1704378900000|2024-01-04 14:35:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|940
1704379200000|2024-01-04 14:40:00|13087.9|13083.9|13081.7|13077.7|13097.3|13093.3|13077|13073|1170
1704379500000|2024-01-04 14:45:00|13078.6|13074.6|13069.2|13065.2|13081.7|13077.7|13062.9|13058.9|1246
1704379800000|2024-01-04 14:50:00|13072.3|13068.3|13091.1|13087.1|13094.2|13090.2|13069.2|13065.2|1019
1704380100000|2024-01-04 14:55:00|13087.9|13083.9|13078.6|13074.6|13091.1|13087.1|13072.3|13068.3|2024
1704380400000|2024-01-04 15:00:00|13075.4|13071.4|13078.6|13074.6|13087.9|13083.9|13066.1|13062.1|1821
1704380700000|2024-01-04 15:05:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13062.9|13058.9|1087
1704381000000|2024-01-04 15:10:00|13081.7|13077.7|13091.1|13087.1|13091.1|13087.1|13078.6|13074.6|1273
1704381300000|2024-01-04 15:15:00|13092.6|13088.6|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|1004
1704381600000|2024-01-04 15:20:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13078.6|13074.6|1670
1704381900000|2024-01-04 15:25:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|1093
1704382200000|2024-01-04 15:30:00|13100.4|13096.4|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|1031
1704382500000|2024-01-04 15:35:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|597
1704382800000|2024-01-04 15:40:00|13094.2|13090.2|13103.6|13099.6|13106.7|13102.7|13094.2|13090.2|1075
1704383100000|2024-01-04 15:45:00|13106.7|13102.7|13094.2|13090.2|13109.8|13105.8|13087.9|13083.9|1880
1704383400000|2024-01-04 15:50:00|13091.1|13087.1|13087.9|13083.9|13094.2|13090.2|13078.6|13074.6|2807
1704383700000|2024-01-04 15:55:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13078.6|13074.6|2061
1704384000000|2024-01-04 16:00:00|13091.1|13087.1|13106.7|13102.7|13119.2|13115.2|13091.1|13087.1|2276
1704384300000|2024-01-04 16:05:00|13103.6|13099.6|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|1374
1704384600000|2024-01-04 16:10:00|13103.6|13099.6|13112.9|13108.9|13117.6|13113.6|13097.3|13093.3|979
1704384900000|2024-01-04 16:15:00|13116.1|13112.1|13100.4|13096.4|13116.1|13112.1|13100.4|13096.4|545
1704385200000|2024-01-04 16:20:00|13103.6|13099.6|13116.1|13112.1|13116.1|13112.1|13100.4|13096.4|1618
1704385500000|2024-01-04 16:25:00|13119.2|13115.2|13106.7|13102.7|13119.2|13115.2|13103.6|13099.6|1067
1704385800000|2024-01-04 16:30:00|13103.6|13099.6|13094.2|13090.2|13112.9|13108.9|13094.2|13090.2|605
1704386100000|2024-01-04 16:35:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|504
1704386400000|2024-01-04 16:40:00|13092.6|13088.6|13091.1|13087.1|13100.4|13096.4|13091.1|13087.1|1565
1704386700000|2024-01-04 16:45:00|13087.9|13083.9|13075.4|13071.4|13091.1|13087.1|13075.4|13071.4|1449
1704387000000|2024-01-04 16:50:00|13078.6|13074.6|13078.6|13074.6|13084.8|13080.8|13075.4|13071.4|1445
1704387300000|2024-01-04 16:55:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|1659
1704387600000|2024-01-04 17:00:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|987
1704387900000|2024-01-04 17:05:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|769
1704388200000|2024-01-04 17:10:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|800
1704388500000|2024-01-04 17:15:00|13092.6|13088.6|13078.6|13074.6|13100.4|13096.4|13078.6|13074.6|621
1704388800000|2024-01-04 17:20:00|13080.1|13076.1|13084.8|13080.8|13087.9|13083.9|13075.4|13071.4|1450
1704389100000|2024-01-04 17:25:00|13083.3|13079.3|13078.6|13074.6|13084.8|13080.8|13072.3|13068.3|1769
1704389400000|2024-01-04 17:30:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|1005
1704389700000|2024-01-04 17:35:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|633
1704390000000|2024-01-04 17:40:00|13075.4|13071.4|13066.1|13062.1|13075.4|13071.4|13062.9|13058.9|1355
1704390300000|2024-01-04 17:45:00|13067.6|13063.6|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|676
1704390600000|2024-01-04 17:50:00|13059.8|13055.8|13062.9|13058.9|13069.2|13065.2|13056.7|13052.7|1046
1704390900000|2024-01-04 17:55:00|13066.1|13062.1|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|1014
1704391200000|2024-01-04 18:00:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|459
1704391500000|2024-01-04 18:05:00|13059.8|13055.8|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|352
1704391800000|2024-01-04 18:10:00|13047.3|13043.3|13050.4|13046.4|13053.6|13049.6|13045.8|13041.8|1845
1704392100000|2024-01-04 18:15:00|13053.6|13049.6|13056.7|13052.7|13059.8|13055.8|13050.4|13046.4|1441
1704392400000|2024-01-04 18:20:00|13053.6|13049.6|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|441
1704392700000|2024-01-04 18:25:00|13064.5|13060.5|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|300
1704393000000|2024-01-04 18:30:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|435
1704393300000|2024-01-04 18:35:00|13072.3|13068.3|13053.6|13049.6|13075.4|13071.4|13053.6|13049.6|1727
1704393600000|2024-01-04 18:40:00|13050.4|13046.4|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|823
1704393900000|2024-01-04 18:45:00|13066.1|13062.1|13069.2|13065.2|13070.8|13066.8|13056.7|13052.7|467
1704394200000|2024-01-04 18:50:00|13070.8|13066.8|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|1202
1704394500000|2024-01-04 18:55:00|13075.4|13071.4|13078.6|13074.6|13084.8|13080.8|13072.3|13068.3|788
1704394800000|2024-01-04 19:00:00|13080.1|13076.1|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|526
1704395100000|2024-01-04 19:05:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|1036
1704395400000|2024-01-04 19:10:00|13072.3|13068.3|13062.9|13058.9|13075.4|13071.4|13062.9|13058.9|608
1704395700000|2024-01-04 19:15:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|571
1704396000000|2024-01-04 19:20:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|872
1704396300000|2024-01-04 19:25:00|13067.6|13063.6|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|502
1704396600000|2024-01-04 19:30:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|474
1704396900000|2024-01-04 19:35:00|13072.3|13068.3|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|460
1704397200000|2024-01-04 19:40:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|627
1704397500000|2024-01-04 19:45:00|13081.7|13077.7|13094.2|13090.2|13094.2|13090.2|13078.6|13074.6|1363
1704397800000|2024-01-04 19:50:00|13095.8|13091.8|13087.9|13083.9|13097.3|13093.3|13084.8|13080.8|839
1704398100000|2024-01-04 19:55:00|13089.5|13085.5|13087.9|13083.9|13097.3|13093.3|13084.8|13080.8|2430
1704398400000|2024-01-04 20:00:00|13089.5|13085.5|13084.8|13080.8|13091.1|13087.1|13078.6|13074.6|1131
1704398700000|2024-01-04 20:05:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|444
1704399000000|2024-01-04 20:10:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|462
1704399300000|2024-01-04 20:15:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|467
1704399600000|2024-01-04 20:20:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|334
1704399900000|2024-01-04 20:25:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13081.7|13077.7|199
1704400200000|2024-01-04 20:30:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|334
1704400500000|2024-01-04 20:35:00|13078.6|13074.6|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|601
1704400800000|2024-01-04 20:40:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|491
1704401100000|2024-01-04 20:45:00|13069.2|13065.2|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|636
1704401400000|2024-01-04 20:50:00|13078.6|13074.6|13075.4|13071.4|13081.7|13077.7|13075.4|13071.4|1072
1704401700000|2024-01-04 20:55:00|13078.6|13074.6|13072.3|13068.3|13078.6|13074.6|13069.2|13065.2|1962
1704402000000|2024-01-04 21:00:00|13069.2|13065.2|13059.8|13055.8|13069.2|13065.2|13053.6|13049.6|2728
1704402300000|2024-01-04 21:05:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13053.6|13049.6|877
1704402600000|2024-01-04 21:10:00|13059.8|13055.8|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|521
1704402900000|2024-01-04 21:15:00|13053.6|13049.6|13059.8|13055.8|13059.8|13055.8|13053.6|13049.6|375
1704403200000|2024-01-04 21:20:00|13056.7|13052.7|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|719
1704403500000|2024-01-04 21:25:00|13059.8|13055.8|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|349
1704403800000|2024-01-04 21:30:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13061.4|13057.4|859
1704404100000|2024-01-04 21:35:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|265
1704404400000|2024-01-04 21:40:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13053.6|13049.6|306
1704404700000|2024-01-04 21:45:00|13053.6|13049.6|13059.8|13055.8|13059.8|13055.8|13053.6|13049.6|623
1704405000000|2024-01-04 21:50:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|630
1704405300000|2024-01-04 21:55:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|785
1704409200000|2024-01-04 23:00:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|99
1704409500000|2024-01-04 23:05:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|42
1704409800000|2024-01-04 23:10:00|13048.9|13044.9|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|17
1704410100000|2024-01-04 23:15:00|13048.9|13044.9|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|41
1704410400000|2024-01-04 23:20:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|10
1704410700000|2024-01-04 23:25:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|39
1704411000000|2024-01-04 23:30:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|27
1704411300000|2024-01-04 23:35:00|||||||||3
1704411600000|2024-01-04 23:40:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|58
1704411900000|2024-01-04 23:45:00|13052|13048|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|68
1704412200000|2024-01-04 23:50:00|13048.9|13044.9|13047.3|13043.3|13048.9|13044.9|13047.3|13043.3|3
1704412500000|2024-01-04 23:55:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|18
1704412800000|2024-01-05 00:00:00|||||||||54
1704413100000|2024-01-05 00:05:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|146
1704413400000|2024-01-05 00:10:00|13052|13048|13048.9|13044.9|13053.6|13049.6|13048.9|13044.9|177
1704413700000|2024-01-05 00:15:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13044.2|13040.2|210
1704414000000|2024-01-05 00:20:00|13058.3|13054.3|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|111
1704414300000|2024-01-05 00:25:00|13058.3|13054.3|13053.6|13049.6|13058.3|13054.3|13053.6|13049.6|84
1704414600000|2024-01-05 00:30:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|85
1704414900000|2024-01-05 00:35:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|91
1704415200000|2024-01-05 00:40:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13056.7|13052.7|65
1704415500000|2024-01-05 00:45:00|13056.7|13052.7|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|146
1704415800000|2024-01-05 00:50:00|13059.8|13055.8|13052|13048|13059.8|13055.8|13050.4|13046.4|163
1704416100000|2024-01-05 00:55:00|13053.6|13049.6|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|151
1704416400000|2024-01-05 01:00:00|13058.3|13054.3|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|147
1704416700000|2024-01-05 01:05:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|182
1704417000000|2024-01-05 01:10:00|13059.8|13055.8|13072.3|13068.3|13072.3|13068.3|13059.8|13055.8|183
1704417300000|2024-01-05 01:15:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|245
1704417600000|2024-01-05 01:20:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|87
1704417900000|2024-01-05 01:25:00|13080.1|13076.1|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|166
1704418200000|2024-01-05 01:30:00|13081.7|13077.7|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|101
1704418500000|2024-01-05 01:35:00|13077|13073|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|163
1704418800000|2024-01-05 01:40:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|159
1704419100000|2024-01-05 01:45:00|13075.4|13071.4|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|203
1704419400000|2024-01-05 01:50:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|208
1704419700000|2024-01-05 01:55:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|85
1704420000000|2024-01-05 02:00:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|251
1704420300000|2024-01-05 02:05:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|61
1704420600000|2024-01-05 02:10:00|13059.8|13055.8|13053.6|13049.6|13059.8|13055.8|13053.6|13049.6|113
1704420900000|2024-01-05 02:15:00|13056.7|13052.7|13050.4|13046.4|13056.7|13052.7|13050.4|13046.4|200
1704421200000|2024-01-05 02:20:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|111
1704421500000|2024-01-05 02:25:00|13053.6|13049.6|13044.2|13040.2|13053.6|13049.6|13044.2|13040.2|276
1704421800000|2024-01-05 02:30:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|77
1704422100000|2024-01-05 02:35:00|||||||||28
1704422400000|2024-01-05 02:40:00|||||||||91
1704422700000|2024-01-05 02:45:00|13048.9|13044.9|13044.2|13040.2|13048.9|13044.9|13042.6|13038.6|154
1704423000000|2024-01-05 02:50:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13044.2|13040.2|192
1704423300000|2024-01-05 02:55:00|||||||||16
1704423600000|2024-01-05 03:00:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|114
1704423900000|2024-01-05 03:05:00|13052|13048|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|121
1704424200000|2024-01-05 03:10:00|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|13056.7|13052.7|34
1704424500000|2024-01-05 03:15:00|13055.1|13051.1|13050.4|13046.4|13056.7|13052.7|13050.4|13046.4|196
1704424800000|2024-01-05 03:20:00|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|13053.6|13049.6|65
1704425100000|2024-01-05 03:25:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|48
1704425400000|2024-01-05 03:30:00|13050.4|13046.4|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|57
1704425700000|2024-01-05 03:35:00|13052|13048|13053.6|13049.6|13053.6|13049.6|13050.4|13046.4|69
1704426000000|2024-01-05 03:40:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|20
1704426300000|2024-01-05 03:45:00|13047.3|13043.3|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|38
1704426600000|2024-01-05 03:50:00|||||||||13
1704426900000|2024-01-05 03:55:00|||||||||19
1704427200000|2024-01-05 04:00:00|||||||||16
1704427500000|2024-01-05 04:05:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|23
1704427800000|2024-01-05 04:10:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|24
1704428100000|2024-01-05 04:15:00|13047.3|13043.3|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|30
1704428400000|2024-01-05 04:20:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|50
1704428700000|2024-01-05 04:25:00|||||||||37
1704429000000|2024-01-05 04:30:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|77
1704429300000|2024-01-05 04:35:00|13056.7|13052.7|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|328
1704429600000|2024-01-05 04:40:00|13059.8|13055.8|13056.7|13052.7|13059.8|13055.8|13056.7|13052.7|119
1704429900000|2024-01-05 04:45:00|13055.1|13051.1|13053.6|13049.6|13056.7|13052.7|13053.6|13049.6|82
1704430200000|2024-01-05 04:50:00|13056.7|13052.7|13047.3|13043.3|13056.7|13052.7|13047.3|13043.3|298
1704430500000|2024-01-05 04:55:00|13050.4|13046.4|13050.4|13046.4|13050.4|13046.4|13047.3|13043.3|73
1704430800000|2024-01-05 05:00:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|128
1704431100000|2024-01-05 05:05:00|13044.2|13040.2|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|285
1704431400000|2024-01-05 05:10:00|13044.2|13040.2|13045.8|13041.8|13047.3|13043.3|13044.2|13040.2|200
1704431700000|2024-01-05 05:15:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|197
1704432000000|2024-01-05 05:20:00|||||||||122
1704432300000|2024-01-05 05:25:00|13044.2|13040.2|13037.9|13033.9|13044.2|13040.2|13034.8|13030.8|252
1704432600000|2024-01-05 05:30:00|13041.1|13037.1|13041.1|13037.1|13042.6|13038.6|13041.1|13037.1|120
1704432900000|2024-01-05 05:35:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13044.2|13040.2|126
1704433200000|2024-01-05 05:40:00|13050.4|13046.4|13050.4|13046.4|13053.6|13049.6|13050.4|13046.4|181
1704433500000|2024-01-05 05:45:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|197
1704433800000|2024-01-05 05:50:00|||||||||87
1704434100000|2024-01-05 05:55:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|124
1704434400000|2024-01-05 06:00:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13041.1|13037.1|65
1704434700000|2024-01-05 06:05:00|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|13037.9|13033.9|96
1704435000000|2024-01-05 06:10:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|349
1704435300000|2024-01-05 06:15:00|13031.7|13027.7|13022.3|13018.3|13034.8|13030.8|13022.3|13018.3|297
1704435600000|2024-01-05 06:20:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|13016.1|13012.1|182
1704435900000|2024-01-05 06:25:00|13017.6|13013.6|13011.4|13007.4|13019.2|13015.2|13009.8|13005.8|379
1704436200000|2024-01-05 06:30:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|337
1704436500000|2024-01-05 06:35:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|172
1704436800000|2024-01-05 06:40:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|170
1704437100000|2024-01-05 06:45:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|96
1704437400000|2024-01-05 06:50:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|75
1704437700000|2024-01-05 06:55:00|13011.4|13007.4|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|49
1704438000000|2024-01-05 07:00:00|13012.9|13008.9|13025.4|13021.4|13025.4|13021.4|13012.9|13008.9|324
1704438300000|2024-01-05 07:05:00|13023.9|13019.9|13028.6|13024.6|13031.7|13027.7|13019.2|13015.2|300
1704438600000|2024-01-05 07:10:00|13031.7|13027.7|13037.9|13033.9|13037.9|13033.9|13028.6|13024.6|237
1704438900000|2024-01-05 07:15:00|13039.5|13035.5|13037.9|13033.9|13044.2|13040.2|13031.7|13027.7|218
1704439200000|2024-01-05 07:20:00|13034.8|13030.8|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|278
1704439500000|2024-01-05 07:25:00|13028.6|13024.6|13037.9|13033.9|13037.9|13033.9|13028.6|13024.6|168
1704439800000|2024-01-05 07:30:00|13041.1|13037.1|13031.7|13027.7|13041.1|13037.1|13031.7|13027.7|109
1704440100000|2024-01-05 07:35:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|95
1704440400000|2024-01-05 07:40:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|333
1704440700000|2024-01-05 07:45:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|127
1704441000000|2024-01-05 07:50:00|13017.6|13013.6|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|36
1704441300000|2024-01-05 07:55:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|227
1704441600000|2024-01-05 08:00:00|13019.2|13015.2|13031.7|13027.7|13031.7|13027.7|13016.1|13012.1|360
1704441900000|2024-01-05 08:05:00|13028.6|13024.6|13016.1|13012.1|13030.1|13026.1|13016.1|13012.1|207
1704442200000|2024-01-05 08:10:00|13019.2|13015.2|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|215
1704442500000|2024-01-05 08:15:00|13014.5|13010.5|13019.2|13015.2|13022.3|13018.3|13011.4|13007.4|143
1704442800000|2024-01-05 08:20:00|13016.1|13012.1|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|228
1704443100000|2024-01-05 08:25:00|13016.1|13012.1|13025.4|13021.4|13025.4|13021.4|13012.9|13008.9|384
1704443400000|2024-01-05 08:30:00|13022.3|13018.3|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|172
1704443700000|2024-01-05 08:35:00|13012.9|13008.9|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|120
1704444000000|2024-01-05 08:40:00|13025.4|13021.4|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|214
1704444300000|2024-01-05 08:45:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|435
1704444600000|2024-01-05 08:50:00|13019.2|13015.2|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|209
1704444900000|2024-01-05 08:55:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|97
1704445200000|2024-01-05 09:00:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|384
1704445500000|2024-01-05 09:05:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|353
1704445800000|2024-01-05 09:10:00|13005.1|13001.1|13009.8|13005.8|13016.1|13012.1|13003.6|12999.6|460
1704446100000|2024-01-05 09:15:00|13012.9|13008.9|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|203
1704446400000|2024-01-05 09:20:00|13006.7|13002.7|13009.8|13005.8|13011.4|13007.4|13000.4|12996.4|455
1704446700000|2024-01-05 09:25:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|313
1704447000000|2024-01-05 09:30:00|13003.6|12999.6|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|303
1704447300000|2024-01-05 09:35:00|13012.9|13008.9|13009.8|13005.8|13022.3|13018.3|13006.7|13002.7|481
1704447600000|2024-01-05 09:40:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|231
1704447900000|2024-01-05 09:45:00|12997.3|12993.3|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|93
1704448200000|2024-01-05 09:50:00|12998.9|12994.9|12991.1|12987.1|13000.4|12996.4|12987.9|12983.9|252
1704448500000|2024-01-05 09:55:00|12987.9|12983.9|12997.3|12993.3|12997.3|12993.3|12987.9|12983.9|200
1704448800000|2024-01-05 10:00:00|12994.2|12990.2|12987.9|12983.9|12997.3|12993.3|12984.8|12980.8|416
1704449100000|2024-01-05 10:05:00|12984.8|12980.8|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|243
1704449400000|2024-01-05 10:10:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|398
1704449700000|2024-01-05 10:15:00|12991.1|12987.1|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|250
1704450000000|2024-01-05 10:20:00|12984.8|12980.8|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|272
1704450300000|2024-01-05 10:25:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|110
1704450600000|2024-01-05 10:30:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|361
1704450900000|2024-01-05 10:35:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|172
1704451200000|2024-01-05 10:40:00|12975.4|12971.4|12972.3|12968.3|12978.6|12974.6|12972.3|12968.3|352
1704451500000|2024-01-05 10:45:00|12975.4|12971.4|12969.2|12965.2|12975.4|12971.4|12966.1|12962.1|662
1704451800000|2024-01-05 10:50:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|764
1704452100000|2024-01-05 10:55:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|375
1704452400000|2024-01-05 11:00:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|365
1704452700000|2024-01-05 11:05:00|12970.8|12966.8|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|196
1704453000000|2024-01-05 11:10:00|12970.8|12966.8|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|142
1704453300000|2024-01-05 11:15:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|376
1704453600000|2024-01-05 11:20:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|327
1704453900000|2024-01-05 11:25:00|12966.1|12962.1|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|229
1704454200000|2024-01-05 11:30:00|12972.3|12968.3|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|249
1704454500000|2024-01-05 11:35:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|181
1704454800000|2024-01-05 11:40:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|278
1704455100000|2024-01-05 11:45:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|218
1704455400000|2024-01-05 11:50:00|12986.4|12982.4|12984.8|12980.8|12994.2|12990.2|12984.8|12980.8|445
1704455700000|2024-01-05 11:55:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|355
1704456000000|2024-01-05 12:00:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|278
1704456300000|2024-01-05 12:05:00|12987.9|12983.9|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|311
1704456600000|2024-01-05 12:10:00|12984.8|12980.8|12991.1|12987.1|12991.1|12987.1|12983.3|12979.3|364
1704456900000|2024-01-05 12:15:00|12989.5|12985.5|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|264
1704457200000|2024-01-05 12:20:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12981.7|12977.7|372
1704457500000|2024-01-05 12:25:00|12984.8|12980.8|12981.7|12977.7|12987.9|12983.9|12981.7|12977.7|213
1704457800000|2024-01-05 12:30:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|206
1704458100000|2024-01-05 12:35:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|321
1704458400000|2024-01-05 12:40:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|486
1704458700000|2024-01-05 12:45:00|12981.7|12977.7|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|703
1704459000000|2024-01-05 12:50:00|12987.9|12983.9|12978.6|12974.6|12987.9|12983.9|12978.6|12974.6|353
1704459300000|2024-01-05 12:55:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|589
1704459600000|2024-01-05 13:00:00|12969.2|12965.2|12950.4|12946.4|12975.4|12971.4|12944.2|12940.2|1026
1704459900000|2024-01-05 13:05:00|12953.6|12949.6|12953.6|12949.6|12956.7|12952.7|12937.9|12933.9|1778
1704460200000|2024-01-05 13:10:00|12950.4|12946.4|12966.1|12962.1|12966.1|12962.1|12941.1|12937.1|1691
1704460500000|2024-01-05 13:15:00|12962.9|12958.9|12981.7|12977.7|12981.7|12977.7|12962.9|12958.9|984
1704460800000|2024-01-05 13:20:00|12978.6|12974.6|12981.7|12977.7|13000.4|12996.4|12978.6|12974.6|1303
1704461100000|2024-01-05 13:25:00|12984.8|12980.8|12987.9|12983.9|13002|12998|12969.2|12965.2|1083
1704461400000|2024-01-05 13:30:00|12989.5|12985.5|12912.9|12908.9|12989.5|12985.5|12872.3|12868.3|4761
1704461700000|2024-01-05 13:35:00|12916.1|12912.1|12900.4|12896.4|12931.7|12927.7|12891.1|12887.1|3815
1704462000000|2024-01-05 13:40:00|12897.3|12893.3|12922.3|12918.3|12931.7|12927.7|12894.2|12890.2|2766
1704462300000|2024-01-05 13:45:00|12919.2|12915.2|12931.7|12927.7|12931.7|12927.7|12906.7|12902.7|2271
1704462600000|2024-01-05 13:50:00|12934.8|12930.8|12950.4|12946.4|12956.7|12952.7|12922.3|12918.3|2711
1704462900000|2024-01-05 13:55:00|12947.3|12943.3|12944.2|12940.2|12953.6|12949.6|12934.8|12930.8|2037
1704463200000|2024-01-05 14:00:00|12947.3|12943.3|12962.9|12958.9|12962.9|12958.9|12944.2|12940.2|2099
1704463500000|2024-01-05 14:05:00|12961.4|12957.4|12941.1|12937.1|12972.3|12968.3|12941.1|12937.1|1763
1704463800000|2024-01-05 14:10:00|12942.6|12938.6|12937.9|12933.9|12953.6|12949.6|12934.8|12930.8|1376
1704464100000|2024-01-05 14:15:00|12936.4|12932.4|12953.6|12949.6|12962.9|12958.9|12936.4|12932.4|1738
1704464400000|2024-01-05 14:20:00|12950.4|12946.4|12956.7|12952.7|12962.9|12958.9|12944.2|12940.2|775
1704464700000|2024-01-05 14:25:00|12959.8|12955.8|12969.2|12965.2|12975.4|12971.4|12956.7|12952.7|1684
1704465000000|2024-01-05 14:30:00|12966.1|12962.1|12959.8|12955.8|12978.6|12974.6|12959.8|12955.8|2303
1704465300000|2024-01-05 14:35:00|12962.9|12958.9|12953.6|12949.6|12966.1|12962.1|12953.6|12949.6|1343
1704465600000|2024-01-05 14:40:00|12956.7|12952.7|12962.9|12958.9|12975.4|12971.4|12950.4|12946.4|1425
1704465900000|2024-01-05 14:45:00|12959.8|12955.8|12984.8|12980.8|12987.9|12983.9|12959.8|12955.8|1895
1704466200000|2024-01-05 14:50:00|12983.3|12979.3|12975.4|12971.4|12991.1|12987.1|12972.3|12968.3|1205
1704466500000|2024-01-05 14:55:00|12978.6|12974.6|12970.8|12966.8|12978.6|12974.6|12966.1|12962.1|810
1704466800000|2024-01-05 15:00:00|13003.6|12999.6|13073.9|13069.9|13078.6|13074.6|13003.6|12999.6|4992
1704467100000|2024-01-05 15:05:00|13075.4|13071.4|13094.2|13090.2|13094.2|13090.2|13066.1|13062.1|3422
1704467400000|2024-01-05 15:10:00|13097.3|13093.3|13106.7|13102.7|13119.2|13115.2|13094.2|13090.2|2959
1704467700000|2024-01-05 15:15:00|13103.6|13099.6|13094.2|13090.2|13106.7|13102.7|13081.7|13077.7|2679
1704468000000|2024-01-05 15:20:00|13097.3|13093.3|13103.6|13099.6|13112.9|13108.9|13087.9|13083.9|3079
1704468300000|2024-01-05 15:25:00|13106.7|13102.7|13087.9|13083.9|13120.8|13116.8|13087.9|13083.9|2817
1704468600000|2024-01-05 15:30:00|13084.8|13080.8|13109.8|13105.8|13112.9|13108.9|13075.4|13071.4|2122
1704468900000|2024-01-05 15:35:00|13112.9|13108.9|13109.8|13105.8|13125.4|13121.4|13106.7|13102.7|1723
1704469200000|2024-01-05 15:40:00|13112.9|13108.9|13112.9|13108.9|13119.2|13115.2|13106.7|13102.7|1328
1704469500000|2024-01-05 15:45:00|13109.8|13105.8|13097.3|13093.3|13116.1|13112.1|13094.2|13090.2|1301
1704469800000|2024-01-05 15:50:00|13095.8|13091.8|13094.2|13090.2|13103.6|13099.6|13084.8|13080.8|1128
1704470100000|2024-01-05 15:55:00|13091.1|13087.1|13047.3|13043.3|13091.1|13087.1|13044.2|13040.2|4111
1704470400000|2024-01-05 16:00:00|13050.4|13046.4|13047.3|13043.3|13072.3|13068.3|13041.1|13037.1|3046
1704470700000|2024-01-05 16:05:00|13050.4|13046.4|13069.2|13065.2|13072.3|13068.3|13050.4|13046.4|1538
1704471000000|2024-01-05 16:10:00|13066.1|13062.1|13081.7|13077.7|13097.3|13093.3|13066.1|13062.1|1692
1704471300000|2024-01-05 16:15:00|13078.6|13074.6|13075.4|13071.4|13091.1|13087.1|13072.3|13068.3|1222
1704471600000|2024-01-05 16:20:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13066.1|13062.1|1259
1704471900000|2024-01-05 16:25:00|13073.9|13069.9|13047.3|13043.3|13078.6|13074.6|13047.3|13043.3|2032
1704472200000|2024-01-05 16:30:00|13050.4|13046.4|13053.6|13049.6|13062.9|13058.9|13047.3|13043.3|1959
1704472500000|2024-01-05 16:35:00|13056.7|13052.7|13047.3|13043.3|13056.7|13052.7|13045.8|13041.8|960
1704472800000|2024-01-05 16:40:00|13050.4|13046.4|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|1431
1704473100000|2024-01-05 16:45:00|13066.1|13062.1|13037.9|13033.9|13066.1|13062.1|13036.4|13032.4|1033
1704473400000|2024-01-05 16:50:00|13041.1|13037.1|13028.6|13024.6|13041.1|13037.1|13028.6|13024.6|889
1704473700000|2024-01-05 16:55:00|13031.7|13027.7|13022.3|13018.3|13031.7|13027.7|13019.2|13015.2|1695
1704474000000|2024-01-05 17:00:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|2127
1704474300000|2024-01-05 17:05:00|13014.5|13010.5|12997.3|12993.3|13019.2|13015.2|12997.3|12993.3|467
1704474600000|2024-01-05 17:10:00|12994.2|12990.2|13003.6|12999.6|13006.7|13002.7|12987.9|12983.9|1015
1704474900000|2024-01-05 17:15:00|13000.4|12996.4|12994.2|12990.2|13006.7|13002.7|12991.1|12987.1|557
1704475200000|2024-01-05 17:20:00|12997.3|12993.3|12991.1|12987.1|13000.4|12996.4|12987.9|12983.9|1602
1704475500000|2024-01-05 17:25:00|12987.9|12983.9|12966.1|12962.1|12991.1|12987.1|12966.1|12962.1|1498
1704475800000|2024-01-05 17:30:00|12962.9|12958.9|12961.4|12957.4|12981.7|12977.7|12959.8|12955.8|1566
1704476100000|2024-01-05 17:35:00|12962.9|12958.9|12969.2|12965.2|12970.8|12966.8|12959.8|12955.8|1167
1704476400000|2024-01-05 17:40:00|12966.1|12962.1|12972.3|12968.3|12981.7|12977.7|12966.1|12962.1|887
1704476700000|2024-01-05 17:45:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|374
1704477000000|2024-01-05 17:50:00|12966.1|12962.1|12972.3|12968.3|12975.4|12971.4|12962.9|12958.9|387
1704477300000|2024-01-05 17:55:00|12969.2|12965.2|12956.7|12952.7|12969.2|12965.2|12953.6|12949.6|1068
1704477600000|2024-01-05 18:00:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12947.3|12943.3|1933
1704477900000|2024-01-05 18:05:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|1079
1704478200000|2024-01-05 18:10:00|12958.3|12954.3|12947.3|12943.3|12958.3|12954.3|12947.3|12943.3|906
1704478500000|2024-01-05 18:15:00|12950.4|12946.4|12944.2|12940.2|12953.6|12949.6|12941.1|12937.1|540
1704478800000|2024-01-05 18:20:00|12947.3|12943.3|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|597
1704479100000|2024-01-05 18:25:00|12956.7|12952.7|12962.9|12958.9|12969.2|12965.2|12956.7|12952.7|578
1704479400000|2024-01-05 18:30:00|12964.5|12960.5|12950.4|12946.4|12964.5|12960.5|12950.4|12946.4|924
1704479700000|2024-01-05 18:35:00|12953.6|12949.6|12962.9|12958.9|12962.9|12958.9|12944.2|12940.2|943
1704480000000|2024-01-05 18:40:00|12966.1|12962.1|12956.7|12952.7|12972.3|12968.3|12953.6|12949.6|1069
1704480300000|2024-01-05 18:45:00|12959.8|12955.8|12962.9|12958.9|12972.3|12968.3|12959.8|12955.8|492
1704480600000|2024-01-05 18:50:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|593
1704480900000|2024-01-05 18:55:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|338
1704481200000|2024-01-05 19:00:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|476
1704481500000|2024-01-05 19:05:00|12969.2|12965.2|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|578
1704481800000|2024-01-05 19:10:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|830
1704482100000|2024-01-05 19:15:00|12981.7|12977.7|12972.3|12968.3|12984.8|12980.8|12969.2|12965.2|414
1704482400000|2024-01-05 19:20:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|578
1704482700000|2024-01-05 19:25:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12972.3|12968.3|464
1704483000000|2024-01-05 19:30:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|404
1704483300000|2024-01-05 19:35:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12964.5|12960.5|191
1704483600000|2024-01-05 19:40:00|12964.5|12960.5|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|414
1704483900000|2024-01-05 19:45:00|12967.6|12963.6|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|161
1704484200000|2024-01-05 19:50:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|387
1704484500000|2024-01-05 19:55:00|12972.3|12968.3|12956.7|12952.7|12978.6|12974.6|12956.7|12952.7|2153
1704484800000|2024-01-05 20:00:00|12953.6|12949.6|12944.2|12940.2|12959.8|12955.8|12941.1|12937.1|1827
1704485100000|2024-01-05 20:05:00|12947.3|12943.3|12941.1|12937.1|12950.4|12946.4|12939.5|12935.5|518
1704485400000|2024-01-05 20:10:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|365
1704485700000|2024-01-05 20:15:00|12939.5|12935.5|12931.7|12927.7|12941.1|12937.1|12928.6|12924.6|931
1704486000000|2024-01-05 20:20:00|12934.8|12930.8|12941.1|12937.1|12942.6|12938.6|12934.8|12930.8|678
1704486300000|2024-01-05 20:25:00|12939.5|12935.5|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|515
1704486600000|2024-01-05 20:30:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|454
1704486900000|2024-01-05 20:35:00|12941.1|12937.1|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|287
1704487200000|2024-01-05 20:40:00|12934.8|12930.8|12937.9|12933.9|12937.9|12933.9|12933.3|12929.3|531
1704487500000|2024-01-05 20:45:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|1342
1704487800000|2024-01-05 20:50:00|12939.5|12935.5|12950.4|12946.4|12950.4|12946.4|12939.5|12935.5|1000
1704488100000|2024-01-05 20:55:00|12947.3|12943.3|12944.2|12940.2|12953.6|12949.6|12937.9|12933.9|2781
1704488400000|2024-01-05 21:00:00|12947.3|12943.3|12956.7|12952.7|12956.7|12952.7|12937.9|12933.9|2057
1704488700000|2024-01-05 21:05:00|12953.6|12949.6|12950.4|12946.4|12955.1|12951.1|12950.4|12946.4|484
1704489000000|2024-01-05 21:10:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|201
1704489300000|2024-01-05 21:15:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|520
1704489600000|2024-01-05 21:20:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|145
1704489900000|2024-01-05 21:25:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|769
1704490200000|2024-01-05 21:30:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|172
1704490500000|2024-01-05 21:35:00|||||||||34
1704490800000|2024-01-05 21:40:00|12937.9|12933.9|12942.6|12938.6|12944.2|12940.2|12937.9|12933.9|274
1704491100000|2024-01-05 21:45:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|348
1704491400000|2024-01-05 21:50:00|12947.3|12943.3|12944.2|12940.2|12947.3|12943.3|12944.2|12940.2|132
1704491700000|2024-01-05 21:55:00|12941.1|12937.1|12944.2|12940.2|12945.8|12941.8|12941.1|12937.1|229
1704668400000|2024-01-07 23:00:00|12948.9|12944.9|12928.6|12924.6|12948.9|12944.9|12922.3|12918.3|320
1704668700000|2024-01-07 23:05:00|12927|12923|12922.3|12918.3|12931.7|12927.7|12922.3|12918.3|197
1704669000000|2024-01-07 23:10:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|33
1704669300000|2024-01-07 23:15:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12922.3|12918.3|42
1704669600000|2024-01-07 23:20:00|12931.7|12927.7|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|39
1704669900000|2024-01-07 23:25:00|12922.3|12918.3|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|101
1704670200000|2024-01-07 23:30:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|61
1704670500000|2024-01-07 23:35:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12914.5|12910.5|91
1704670800000|2024-01-07 23:40:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|28
1704671400000|2024-01-07 23:50:00|12917.6|12913.6|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|24
1704671700000|2024-01-07 23:55:00|||||||||6
1704672000000|2024-01-08 00:00:00|||||||||24
1704672300000|2024-01-08 00:05:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|96
1704672600000|2024-01-08 00:10:00|12922.3|12918.3|12922.3|12918.3|12927|12923|12922.3|12918.3|80
1704672900000|2024-01-08 00:15:00|12925.4|12921.4|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|133
1704673200000|2024-01-08 00:20:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|41
1704673500000|2024-01-08 00:25:00|12927|12923|12928.6|12924.6|12928.6|12924.6|12927|12923|12
1704673800000|2024-01-08 00:30:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|75
1704674100000|2024-01-08 00:35:00|12931.7|12927.7|12931.7|12927.7|12936.4|12932.4|12931.7|12927.7|75
1704674400000|2024-01-08 00:40:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|31
1704674700000|2024-01-08 00:45:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|37
1704675000000|2024-01-08 00:50:00|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|12931.7|12927.7|11
1704675300000|2024-01-08 00:55:00|||||||||41
1704675600000|2024-01-08 01:00:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|78
1704675900000|2024-01-08 01:05:00|12933.3|12929.3|12937.9|12933.9|12937.9|12933.9|12933.3|12929.3|53
1704676200000|2024-01-08 01:10:00|12936.4|12932.4|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|65
1704676500000|2024-01-08 01:15:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|35
1704676800000|2024-01-08 01:20:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|51
1704677100000|2024-01-08 01:25:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|67
1704677400000|2024-01-08 01:30:00|||||||||103
1704677700000|2024-01-08 01:35:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|81
1704678000000|2024-01-08 01:40:00|12936.4|12932.4|12937.9|12933.9|12937.9|12933.9|12936.4|12932.4|65
1704678300000|2024-01-08 01:45:00|||||||||16
1704678600000|2024-01-08 01:50:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|67
1704678900000|2024-01-08 01:55:00|||||||||5
1704679200000|2024-01-08 02:00:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|108
1704679500000|2024-01-08 02:05:00|12939.5|12935.5|12941.1|12937.1|12941.1|12937.1|12939.5|12935.5|21
1704679800000|2024-01-08 02:10:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|38
1704680100000|2024-01-08 02:15:00|||||||||23
1704680400000|2024-01-08 02:20:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|39
1704680700000|2024-01-08 02:25:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12934.8|12930.8|25
1704681000000|2024-01-08 02:30:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|10
1704681300000|2024-01-08 02:35:00|||||||||49
1704681600000|2024-01-08 02:40:00|||||||||110
1704681900000|2024-01-08 02:45:00|12931.7|12927.7|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|445
1704682200000|2024-01-08 02:50:00|12927|12923|12928.6|12924.6|12928.6|12924.6|12927|12923|36
1704682500000|2024-01-08 02:55:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|25
1704682800000|2024-01-08 03:00:00|12930.1|12926.1|12928.6|12924.6|12930.1|12926.1|12928.6|12924.6|16
1704683100000|2024-01-08 03:05:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|139
1704683400000|2024-01-08 03:10:00|||||||||12
1704683700000|2024-01-08 03:15:00|||||||||21
1704684000000|2024-01-08 03:20:00|12925.4|12921.4|12919.2|12915.2|12928.6|12924.6|12919.2|12915.2|493
1704684300000|2024-01-08 03:25:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|115
1704684600000|2024-01-08 03:30:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|34
1704684900000|2024-01-08 03:35:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|130
1704685200000|2024-01-08 03:40:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|37
1704685500000|2024-01-08 03:45:00|12911.4|12907.4|12916.1|12912.1|12916.1|12912.1|12911.4|12907.4|116
1704685800000|2024-01-08 03:50:00|12914.5|12910.5|12914.5|12910.5|12916.1|12912.1|12912.9|12908.9|97
1704686100000|2024-01-08 03:55:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|52
1704686400000|2024-01-08 04:00:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12914.5|12910.5|78
1704686700000|2024-01-08 04:05:00|||||||||9
1704687000000|2024-01-08 04:10:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|36
1704687300000|2024-01-08 04:15:00|||||||||10
1704687600000|2024-01-08 04:20:00|||||||||19
1704687900000|2024-01-08 04:25:00|||||||||38
1704688200000|2024-01-08 04:30:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|62
1704688500000|2024-01-08 04:35:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|36
1704688800000|2024-01-08 04:40:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|100
1704689100000|2024-01-08 04:45:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|116
1704689400000|2024-01-08 04:50:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|60
1704689700000|2024-01-08 04:55:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|75
1704690000000|2024-01-08 05:00:00|12903.6|12899.6|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|144
1704690300000|2024-01-08 05:05:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|45
1704690600000|2024-01-08 05:10:00|12905.1|12901.1|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|153
1704690900000|2024-01-08 05:15:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|32
1704691200000|2024-01-08 05:20:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|36
1704691500000|2024-01-08 05:25:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|102
1704691800000|2024-01-08 05:30:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|137
1704692100000|2024-01-08 05:35:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|93
1704692400000|2024-01-08 05:40:00|12908.3|12904.3|12912.9|12908.9|12912.9|12908.9|12908.3|12904.3|170
1704692700000|2024-01-08 05:45:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|54
1704693000000|2024-01-08 05:50:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12916.1|12912.1|111
1704693300000|2024-01-08 05:55:00|12917.6|12913.6|12916.1|12912.1|12917.6|12913.6|12916.1|12912.1|22
1704693600000|2024-01-08 06:00:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|52
1704693900000|2024-01-08 06:05:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|86
1704694200000|2024-01-08 06:10:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|31
1704694500000|2024-01-08 06:15:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|35
1704694800000|2024-01-08 06:20:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|32
1704695100000|2024-01-08 06:25:00|||||||||12
1704695400000|2024-01-08 06:30:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|58
1704695700000|2024-01-08 06:35:00|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|12919.2|12915.2|31
1704696000000|2024-01-08 06:40:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|61
1704696300000|2024-01-08 06:45:00|12920.8|12916.8|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|31
1704696600000|2024-01-08 06:50:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12919.2|12915.2|23
1704696900000|2024-01-08 06:55:00|12920.8|12916.8|12922.3|12918.3|12923.9|12919.9|12919.2|12915.2|52
1704697200000|2024-01-08 07:00:00|12919.2|12915.2|12922.3|12918.3|12931.7|12927.7|12919.2|12915.2|195
1704697500000|2024-01-08 07:05:00|12925.4|12921.4|12931.7|12927.7|12936.4|12932.4|12925.4|12921.4|162
1704697800000|2024-01-08 07:10:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|140
1704698100000|2024-01-08 07:15:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12925.4|12921.4|99
1704698400000|2024-01-08 07:20:00|12925.4|12921.4|12925.4|12921.4|12931.7|12927.7|12922.3|12918.3|132
1704698700000|2024-01-08 07:25:00|12922.3|12918.3|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|144
1704699000000|2024-01-08 07:30:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|160
1704699300000|2024-01-08 07:35:00|12925.4|12921.4|12928.6|12924.6|12928.6|12924.6|12922.3|12918.3|185
1704699600000|2024-01-08 07:40:00|12925.4|12921.4|12922.3|12918.3|12925.4|12921.4|12922.3|12918.3|166
1704699900000|2024-01-08 07:45:00|12923.9|12919.9|12931.7|12927.7|12937.9|12933.9|12922.3|12918.3|317
1704700200000|2024-01-08 07:50:00|12934.8|12930.8|12931.7|12927.7|12936.4|12932.4|12931.7|12927.7|260
1704700500000|2024-01-08 07:55:00|12930.1|12926.1|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|272
1704700800000|2024-01-08 08:00:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12922.3|12918.3|384
1704701100000|2024-01-08 08:05:00|12928.6|12924.6|12916.1|12912.1|12930.1|12926.1|12912.9|12908.9|373
1704701400000|2024-01-08 08:10:00|12919.2|12915.2|12903.6|12899.6|12919.2|12915.2|12900.4|12896.4|521
1704701700000|2024-01-08 08:15:00|12906.7|12902.7|12909.8|12905.8|12916.1|12912.1|12903.6|12899.6|345
1704702000000|2024-01-08 08:20:00|12912.9|12908.9|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|203
1704702300000|2024-01-08 08:25:00|12916.1|12912.1|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|130
1704702600000|2024-01-08 08:30:00|12922.3|12918.3|12947.3|12943.3|12950.4|12946.4|12922.3|12918.3|823
1704702900000|2024-01-08 08:35:00|12944.2|12940.2|12953.6|12949.6|12953.6|12949.6|12937.9|12933.9|454
1704703200000|2024-01-08 08:40:00|12955.1|12951.1|12947.3|12943.3|12956.7|12952.7|12941.1|12937.1|337
1704703500000|2024-01-08 08:45:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|335
1704703800000|2024-01-08 08:50:00|12945.8|12941.8|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|336
1704704100000|2024-01-08 08:55:00|12934.8|12930.8|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|413
1704704400000|2024-01-08 09:00:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|232
1704704700000|2024-01-08 09:05:00|12934.8|12930.8|12950.4|12946.4|12953.6|12949.6|12934.8|12930.8|266
1704705000000|2024-01-08 09:10:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|122
1704705300000|2024-01-08 09:15:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12941.1|12937.1|104
1704705600000|2024-01-08 09:20:00|12945.8|12941.8|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|156
1704705900000|2024-01-08 09:25:00|12944.2|12940.2|12944.2|12940.2|12950.4|12946.4|12941.1|12937.1|235
1704706200000|2024-01-08 09:30:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|151
1704706500000|2024-01-08 09:35:00|12944.2|12940.2|12953.6|12949.6|12953.6|12949.6|12944.2|12940.2|107
1704706800000|2024-01-08 09:40:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|176
1704707100000|2024-01-08 09:45:00|12956.7|12952.7|12984.8|12980.8|12987.9|12983.9|12955.1|12951.1|966
1704707400000|2024-01-08 09:50:00|12983.3|12979.3|12997.3|12993.3|13000.4|12996.4|12978.6|12974.6|568
1704707700000|2024-01-08 09:55:00|12998.9|12994.9|13000.4|12996.4|13009.8|13005.8|12997.3|12993.3|358
1704708000000|2024-01-08 10:00:00|12997.3|12993.3|12994.2|12990.2|13000.4|12996.4|12987.9|12983.9|734
1704708300000|2024-01-08 10:05:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|391
1704708600000|2024-01-08 10:10:00|12994.2|12990.2|12987.9|12983.9|12994.2|12990.2|12987.9|12983.9|350
1704708900000|2024-01-08 10:15:00|12991.1|12987.1|12984.8|12980.8|12994.2|12990.2|12983.3|12979.3|319
1704709200000|2024-01-08 10:20:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|329
1704709500000|2024-01-08 10:25:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|159
1704709800000|2024-01-08 10:30:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|325
1704710100000|2024-01-08 10:35:00|12987.9|12983.9|12975.4|12971.4|12987.9|12983.9|12975.4|12971.4|485
1704710400000|2024-01-08 10:40:00|12977|12973|12969.2|12965.2|12977|12973|12966.1|12962.1|158
1704710700000|2024-01-08 10:45:00|12970.8|12966.8|12973.9|12969.9|12975.4|12971.4|12969.2|12965.2|136
1704711000000|2024-01-08 10:50:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|121
1704711300000|2024-01-08 10:55:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|156
1704711600000|2024-01-08 11:00:00|12966.1|12962.1|12959.8|12955.8|12969.2|12965.2|12959.8|12955.8|94
1704711900000|2024-01-08 11:05:00|12956.7|12952.7|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|252
1704712200000|2024-01-08 11:10:00|12961.4|12957.4|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|96
1704712500000|2024-01-08 11:15:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|87
1704712800000|2024-01-08 11:20:00|12964.5|12960.5|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|147
1704713100000|2024-01-08 11:25:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|193
1704713400000|2024-01-08 11:30:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|334
1704713700000|2024-01-08 11:35:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|33
1704714000000|2024-01-08 11:40:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|115
1704714300000|2024-01-08 11:45:00|12956.7|12952.7|12950.4|12946.4|12959.8|12955.8|12947.3|12943.3|149
1704714600000|2024-01-08 11:50:00|12948.9|12944.9|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|148
1704714900000|2024-01-08 11:55:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|144
1704715200000|2024-01-08 12:00:00|12941.1|12937.1|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|102
1704715500000|2024-01-08 12:05:00|12934.8|12930.8|12919.2|12915.2|12937.9|12933.9|12919.2|12915.2|620
1704715800000|2024-01-08 12:10:00|12922.3|12918.3|12928.6|12924.6|12928.6|12924.6|12919.2|12915.2|225
1704716100000|2024-01-08 12:15:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12922.3|12918.3|243
1704716400000|2024-01-08 12:20:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|322
1704716700000|2024-01-08 12:25:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|233
1704717000000|2024-01-08 12:30:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12912.9|12908.9|225
1704717300000|2024-01-08 12:35:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|155
1704717600000|2024-01-08 12:40:00|12912.9|12908.9|12931.7|12927.7|12931.7|12927.7|12912.9|12908.9|667
1704717900000|2024-01-08 12:45:00|12928.6|12924.6|12941.1|12937.1|12944.2|12940.2|12928.6|12924.6|285
1704718200000|2024-01-08 12:50:00|12944.2|12940.2|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|395
1704718500000|2024-01-08 12:55:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|470
1704718800000|2024-01-08 13:00:00|12934.8|12930.8|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|550
1704719100000|2024-01-08 13:05:00|12931.7|12927.7|12912.9|12908.9|12934.8|12930.8|12912.9|12908.9|1200
1704719400000|2024-01-08 13:10:00|12909.8|12905.8|12912.9|12908.9|12922.3|12918.3|12906.7|12902.7|560
1704719700000|2024-01-08 13:15:00|12914.5|12910.5|12916.1|12912.1|12922.3|12918.3|12912.9|12908.9|743
1704720000000|2024-01-08 13:20:00|12912.9|12908.9|12928.6|12924.6|12934.8|12930.8|12903.6|12899.6|2013
1704720300000|2024-01-08 13:25:00|12931.7|12927.7|12937.9|12933.9|12941.1|12937.1|12928.6|12924.6|1173
1704720600000|2024-01-08 13:30:00|12941.1|12937.1|12941.1|12937.1|12950.4|12946.4|12937.9|12933.9|1307
1704720900000|2024-01-08 13:35:00|12944.2|12940.2|12937.9|12933.9|12950.4|12946.4|12934.8|12930.8|1194
1704721200000|2024-01-08 13:40:00|12934.8|12930.8|12928.6|12924.6|12937.9|12933.9|12922.3|12918.3|1090
1704721500000|2024-01-08 13:45:00|12925.4|12921.4|12909.8|12905.8|12925.4|12921.4|12906.7|12902.7|1672
1704721800000|2024-01-08 13:50:00|12912.9|12908.9|12897.3|12893.3|12916.1|12912.1|12897.3|12893.3|1070
1704722100000|2024-01-08 13:55:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12891.1|12887.1|1184
1704722400000|2024-01-08 14:00:00|12903.6|12899.6|12925.4|12921.4|12925.4|12921.4|12903.6|12899.6|2142
1704722700000|2024-01-08 14:05:00|12922.3|12918.3|12937.9|12933.9|12937.9|12933.9|12912.9|12908.9|1108
1704723000000|2024-01-08 14:10:00|12936.4|12932.4|12934.8|12930.8|12947.3|12943.3|12931.7|12927.7|714
1704723300000|2024-01-08 14:15:00|12931.7|12927.7|12931.7|12927.7|12944.2|12940.2|12925.4|12921.4|1324
1704723600000|2024-01-08 14:20:00|12934.8|12930.8|12941.1|12937.1|12944.2|12940.2|12925.4|12921.4|1103
1704723900000|2024-01-08 14:25:00|12944.2|12940.2|12931.7|12927.7|12944.2|12940.2|12928.6|12924.6|1945
1704724200000|2024-01-08 14:30:00|12930.1|12926.1|12950.4|12946.4|12950.4|12946.4|12916.1|12912.1|1670
1704724500000|2024-01-08 14:35:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12937.9|12933.9|1847
1704724800000|2024-01-08 14:40:00|12959.8|12955.8|12975.4|12971.4|12978.6|12974.6|12959.8|12955.8|1584
1704725100000|2024-01-08 14:45:00|12978.6|12974.6|12991.1|12987.1|13000.4|12996.4|12972.3|12968.3|1590
1704725400000|2024-01-08 14:50:00|12987.9|12983.9|12991.1|12987.1|12997.3|12993.3|12984.8|12980.8|2562
1704725700000|2024-01-08 14:55:00|12987.9|12983.9|12994.2|12990.2|13000.4|12996.4|12984.8|12980.8|1480
1704726000000|2024-01-08 15:00:00|12991.1|12987.1|13000.4|12996.4|13003.6|12999.6|12991.1|12987.1|1064
1704726300000|2024-01-08 15:05:00|13003.6|12999.6|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|689
1704726600000|2024-01-08 15:10:00|13012.9|13008.9|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|1122
1704726900000|2024-01-08 15:15:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|762
1704727200000|2024-01-08 15:20:00|13009.8|13005.8|13006.7|13002.7|13016.1|13012.1|12997.3|12993.3|753
1704727500000|2024-01-08 15:25:00|13009.8|13005.8|13025.4|13021.4|13028.6|13024.6|13006.7|13002.7|2806
1704727800000|2024-01-08 15:30:00|13028.6|13024.6|13044.2|13040.2|13053.6|13049.6|13028.6|13024.6|2552
1704728100000|2024-01-08 15:35:00|13041.1|13037.1|13034.8|13030.8|13050.4|13046.4|13034.8|13030.8|1307
1704728400000|2024-01-08 15:40:00|13037.9|13033.9|13022.3|13018.3|13041.1|13037.1|13022.3|13018.3|1649
1704728700000|2024-01-08 15:45:00|13025.4|13021.4|13037.9|13033.9|13044.2|13040.2|13019.2|13015.2|1388
1704729000000|2024-01-08 15:50:00|13039.5|13035.5|13044.2|13040.2|13053.6|13049.6|13034.8|13030.8|901
1704729300000|2024-01-08 15:55:00|13045.8|13041.8|13031.7|13027.7|13047.3|13043.3|13012.9|13008.9|1788
1704729600000|2024-01-08 16:00:00|13034.8|13030.8|13037.9|13033.9|13047.3|13043.3|13028.6|13024.6|1670
1704729900000|2024-01-08 16:05:00|13041.1|13037.1|13053.6|13049.6|13056.7|13052.7|13037.9|13033.9|1011
1704730200000|2024-01-08 16:10:00|13050.4|13046.4|13069.2|13065.2|13072.3|13068.3|13050.4|13046.4|1122
1704730500000|2024-01-08 16:15:00|13067.6|13063.6|13075.4|13071.4|13075.4|13071.4|13066.1|13062.1|1063
1704730800000|2024-01-08 16:20:00|13078.6|13074.6|13069.2|13065.2|13084.8|13080.8|13066.1|13062.1|1151
1704731100000|2024-01-08 16:25:00|13066.1|13062.1|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|1176
1704731400000|2024-01-08 16:30:00|13072.3|13068.3|13069.2|13065.2|13075.4|13071.4|13066.1|13062.1|993
1704731700000|2024-01-08 16:35:00|13072.3|13068.3|13069.2|13065.2|13081.7|13077.7|13069.2|13065.2|1517
1704732000000|2024-01-08 16:40:00|13072.3|13068.3|13075.4|13071.4|13084.8|13080.8|13072.3|13068.3|587
1704732300000|2024-01-08 16:45:00|13078.6|13074.6|13072.3|13068.3|13081.7|13077.7|13072.3|13068.3|978
1704732600000|2024-01-08 16:50:00|13069.2|13065.2|13062.9|13058.9|13075.4|13071.4|13062.9|13058.9|1083
1704732900000|2024-01-08 16:55:00|13061.4|13057.4|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|697
1704733200000|2024-01-08 17:00:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13062.9|13058.9|803
1704733500000|2024-01-08 17:05:00|13070.8|13066.8|13066.1|13062.1|13078.6|13074.6|13062.9|13058.9|520
1704733800000|2024-01-08 17:10:00|13062.9|13058.9|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|320
1704734100000|2024-01-08 17:15:00|13072.3|13068.3|13066.1|13062.1|13078.6|13074.6|13066.1|13062.1|424
1704734400000|2024-01-08 17:20:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|632
1704734700000|2024-01-08 17:25:00|13066.1|13062.1|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|644
1704735000000|2024-01-08 17:30:00|13066.1|13062.1|13069.2|13065.2|13072.3|13068.3|13062.9|13058.9|406
1704735300000|2024-01-08 17:35:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|506
1704735600000|2024-01-08 17:40:00|13069.2|13065.2|13062.9|13058.9|13072.3|13068.3|13062.9|13058.9|857
1704735900000|2024-01-08 17:45:00|13066.1|13062.1|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|721
1704736200000|2024-01-08 17:50:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|447
1704736500000|2024-01-08 17:55:00|13069.2|13065.2|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|356
1704736800000|2024-01-08 18:00:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|524
1704737100000|2024-01-08 18:05:00|13069.2|13065.2|13062.9|13058.9|13072.3|13068.3|13062.9|13058.9|251
1704737400000|2024-01-08 18:10:00|13066.1|13062.1|13056.7|13052.7|13066.1|13062.1|13056.7|13052.7|586
1704737700000|2024-01-08 18:15:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13050.4|13046.4|701
1704738000000|2024-01-08 18:20:00|13050.4|13046.4|13056.7|13052.7|13056.7|13052.7|13050.4|13046.4|265
1704738300000|2024-01-08 18:25:00|13053.6|13049.6|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|551
1704738600000|2024-01-08 18:30:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|974
1704738900000|2024-01-08 18:35:00|13039.5|13035.5|13028.6|13024.6|13041.1|13037.1|13028.6|13024.6|911
1704739200000|2024-01-08 18:40:00|13031.7|13027.7|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|496
1704739500000|2024-01-08 18:45:00|13031.7|13027.7|13019.2|13015.2|13031.7|13027.7|13019.2|13015.2|480
1704739800000|2024-01-08 18:50:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|807
1704740100000|2024-01-08 18:55:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|421
1704740400000|2024-01-08 19:00:00|13027|13023|13025.4|13021.4|13031.7|13027.7|13022.3|13018.3|371
1704740700000|2024-01-08 19:05:00|13028.6|13024.6|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|317
1704741000000|2024-01-08 19:10:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|662
1704741300000|2024-01-08 19:15:00|13041.1|13037.1|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|567
1704741600000|2024-01-08 19:20:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13034.8|13030.8|125
1704741900000|2024-01-08 19:25:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|367
1704742200000|2024-01-08 19:30:00|13039.5|13035.5|13041.1|13037.1|13047.3|13043.3|13034.8|13030.8|396
1704742500000|2024-01-08 19:35:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|774
1704742800000|2024-01-08 19:40:00|13031.7|13027.7|13037.9|13033.9|13044.2|13040.2|13031.7|13027.7|835
1704743100000|2024-01-08 19:45:00|13042.6|13038.6|13037.9|13033.9|13045.8|13041.8|13034.8|13030.8|594
1704743400000|2024-01-08 19:50:00|13041.1|13037.1|13031.7|13027.7|13041.1|13037.1|13028.6|13024.6|521
1704743700000|2024-01-08 19:55:00|13033.3|13029.3|13022.3|13018.3|13041.1|13037.1|13019.2|13015.2|2210
1704744000000|2024-01-08 20:00:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|1620
1704744300000|2024-01-08 20:05:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|426
1704744600000|2024-01-08 20:10:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|547
1704744900000|2024-01-08 20:15:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|576
1704745200000|2024-01-08 20:20:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|769
1704745500000|2024-01-08 20:25:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|273
1704745800000|2024-01-08 20:30:00|13009.8|13005.8|13019.2|13015.2|13019.2|13015.2|13006.7|13002.7|1059
1704746100000|2024-01-08 20:35:00|13022.3|13018.3|13006.7|13002.7|13022.3|13018.3|13006.7|13002.7|1159
1704746400000|2024-01-08 20:40:00|13003.6|12999.6|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|1272
1704746700000|2024-01-08 20:45:00|12997.3|12993.3|13000.4|12996.4|13009.8|13005.8|12997.3|12993.3|1319
1704747000000|2024-01-08 20:50:00|13003.6|12999.6|13012.9|13008.9|13016.1|13012.1|13003.6|12999.6|1453
1704747300000|2024-01-08 20:55:00|13009.8|13005.8|13059.8|13055.8|13059.8|13055.8|13006.7|13002.7|6615
1704747600000|2024-01-08 21:00:00|13056.7|13052.7|13028.6|13024.6|13056.7|13052.7|13025.4|13021.4|5291
1704747900000|2024-01-08 21:05:00|13027|13023|13028.6|13024.6|13031.7|13027.7|13022.3|13018.3|1349
1704748200000|2024-01-08 21:10:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|1505
1704748500000|2024-01-08 21:15:00|13019.2|13015.2|13031.7|13027.7|13034.8|13030.8|13019.2|13015.2|963
1704748800000|2024-01-08 21:20:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|1224
1704749100000|2024-01-08 21:25:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|392
1704749400000|2024-01-08 21:30:00|13019.2|13015.2|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|1331
1704749700000|2024-01-08 21:35:00|13006.7|13002.7|12987.9|12983.9|13009.8|13005.8|12987.9|12983.9|2499
1704750000000|2024-01-08 21:40:00|12984.8|12980.8|12991.1|12987.1|12994.2|12990.2|12972.3|12968.3|2547
1704750300000|2024-01-08 21:45:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12984.8|12980.8|739
1704750600000|2024-01-08 21:50:00|12997.3|12993.3|12972.3|12968.3|12997.3|12993.3|12972.3|12968.3|1485
1704750900000|2024-01-08 21:55:00|12969.2|12965.2|12969.2|12965.2|12978.6|12974.6|12959.8|12955.8|1929
1704754800000|2024-01-08 23:00:00|12970.8|12966.8|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|212
1704755100000|2024-01-08 23:05:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|55
1704755400000|2024-01-08 23:10:00|12972.3|12968.3|12972.3|12968.3|12973.9|12969.9|12972.3|12968.3|32
1704755700000|2024-01-08 23:15:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|30
1704756000000|2024-01-08 23:20:00|||||||||2
1704756300000|2024-01-08 23:25:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|23
1704756600000|2024-01-08 23:30:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|105
1704756900000|2024-01-08 23:35:00|12983.3|12979.3|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|52
1704757200000|2024-01-08 23:40:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|36
1704757500000|2024-01-08 23:45:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|142
1704757800000|2024-01-08 23:50:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|22
1704758100000|2024-01-08 23:55:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|60
1704758400000|2024-01-09 00:00:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|126
1704758700000|2024-01-09 00:05:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|40
1704759000000|2024-01-09 00:10:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|29
1704759300000|2024-01-09 00:15:00|12994.2|12990.2|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|124
1704759600000|2024-01-09 00:20:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|267
1704759900000|2024-01-09 00:25:00|||||||||33
1704760200000|2024-01-09 00:30:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|236
1704760500000|2024-01-09 00:35:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|170
1704760800000|2024-01-09 00:40:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|111
1704761100000|2024-01-09 00:45:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|121
1704761400000|2024-01-09 00:50:00|12997.3|12993.3|12997.3|12993.3|12998.9|12994.9|12997.3|12993.3|42
1704761700000|2024-01-09 00:55:00|12995.8|12991.8|12994.2|12990.2|12995.8|12991.8|12994.2|12990.2|155
1704762000000|2024-01-09 01:00:00|||||||||28
1704762300000|2024-01-09 01:05:00|12997.3|12993.3|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|201
1704762600000|2024-01-09 01:10:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|15
1704762900000|2024-01-09 01:15:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|152
1704763200000|2024-01-09 01:20:00|||||||||83
1704763500000|2024-01-09 01:25:00|13008.3|13004.3|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|42
1704763800000|2024-01-09 01:30:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|121
1704764100000|2024-01-09 01:35:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|79
1704764400000|2024-01-09 01:40:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|68
1704764700000|2024-01-09 01:45:00|||||||||20
1704765000000|2024-01-09 01:50:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|90
1704765300000|2024-01-09 01:55:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|104
1704765600000|2024-01-09 02:00:00|||||||||32
1704765900000|2024-01-09 02:05:00|||||||||13
1704766200000|2024-01-09 02:10:00|13002|12998|13003.6|12999.6|13003.6|12999.6|13002|12998|92
1704766500000|2024-01-09 02:15:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|80
1704766800000|2024-01-09 02:20:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|95
1704767100000|2024-01-09 02:25:00|||||||||60
1704767400000|2024-01-09 02:30:00|||||||||9
1704767700000|2024-01-09 02:35:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13003.6|12999.6|84
1704768000000|2024-01-09 02:40:00|||||||||34
1704768300000|2024-01-09 02:45:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|58
1704768600000|2024-01-09 02:50:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|57
1704768900000|2024-01-09 02:55:00|13008.3|13004.3|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|191
1704769200000|2024-01-09 03:00:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|36
1704769500000|2024-01-09 03:05:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|88
1704769800000|2024-01-09 03:10:00|||||||||16
1704770100000|2024-01-09 03:15:00|||||||||76
1704770400000|2024-01-09 03:20:00|||||||||57
1704770700000|2024-01-09 03:25:00|||||||||15
1704771000000|2024-01-09 03:30:00|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|37
1704771300000|2024-01-09 03:35:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|219
1704771600000|2024-01-09 03:40:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|99
1704771900000|2024-01-09 03:45:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|301
1704772200000|2024-01-09 03:50:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|57
1704772500000|2024-01-09 03:55:00|||||||||16
1704772800000|2024-01-09 04:00:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|67
1704773100000|2024-01-09 04:05:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|145
1704773400000|2024-01-09 04:10:00|13020.8|13016.8|13017.6|13013.6|13022.3|13018.3|13016.1|13012.1|73
1704773700000|2024-01-09 04:15:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|15
1704774000000|2024-01-09 04:20:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|119
1704774300000|2024-01-09 04:25:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|79
1704774600000|2024-01-09 04:30:00|13020.8|13016.8|13028.6|13024.6|13028.6|13024.6|13019.2|13015.2|137
1704774900000|2024-01-09 04:35:00|13027|13023|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|171
1704775200000|2024-01-09 04:40:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|127
1704775500000|2024-01-09 04:45:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|79
1704775800000|2024-01-09 04:50:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|51
1704776100000|2024-01-09 04:55:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|134
1704776400000|2024-01-09 05:00:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|49
1704776700000|2024-01-09 05:05:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13020.8|13016.8|48
1704777000000|2024-01-09 05:10:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|105
1704777300000|2024-01-09 05:15:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|35
1704777600000|2024-01-09 05:20:00|||||||||45
1704777900000|2024-01-09 05:25:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|240
1704778200000|2024-01-09 05:30:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|442
1704778500000|2024-01-09 05:35:00|13016.1|13012.1|13017.6|13013.6|13022.3|13018.3|13016.1|13012.1|470
1704778800000|2024-01-09 05:40:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|181
1704779100000|2024-01-09 05:45:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|109
1704779400000|2024-01-09 05:50:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|437
1704779700000|2024-01-09 05:55:00|13008.3|13004.3|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|317
1704780000000|2024-01-09 06:00:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|145
1704780300000|2024-01-09 06:05:00|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|23
1704780600000|2024-01-09 06:10:00|13006.7|13002.7|12994.2|12990.2|13006.7|13002.7|12994.2|12990.2|186
1704780900000|2024-01-09 06:15:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|115
1704781200000|2024-01-09 06:20:00|12995.8|12991.8|12997.3|12993.3|12997.3|12993.3|12995.8|12991.8|30
1704781500000|2024-01-09 06:25:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|86
1704781800000|2024-01-09 06:30:00|13000.4|12996.4|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|55
1704782100000|2024-01-09 06:35:00|13003.6|12999.6|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|134
1704782400000|2024-01-09 06:40:00|||||||||21
1704782700000|2024-01-09 06:45:00|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|136
1704783000000|2024-01-09 06:50:00|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|178
1704783300000|2024-01-09 06:55:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|100
1704783600000|2024-01-09 07:00:00|12997.3|12993.3|12991.1|12987.1|13000.4|12996.4|12986.4|12982.4|254
1704783900000|2024-01-09 07:05:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|225
1704784200000|2024-01-09 07:10:00|12995.8|12991.8|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|360
1704784500000|2024-01-09 07:15:00|12994.2|12990.2|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|230
1704784800000|2024-01-09 07:20:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|115
1704785100000|2024-01-09 07:25:00|12994.2|12990.2|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|197
1704785400000|2024-01-09 07:30:00|12989.5|12985.5|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|160
1704785700000|2024-01-09 07:35:00|12994.2|12990.2|12987.9|12983.9|12994.2|12990.2|12987.9|12983.9|91
1704786000000|2024-01-09 07:40:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|191
1704786300000|2024-01-09 07:45:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|130
1704786600000|2024-01-09 07:50:00|12980.1|12976.1|12975.4|12971.4|12981.7|12977.7|12972.3|12968.3|342
1704786900000|2024-01-09 07:55:00|12977|12973|12981.7|12977.7|12984.8|12980.8|12975.4|12971.4|112
1704787200000|2024-01-09 08:00:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12975.4|12971.4|319
1704787500000|2024-01-09 08:05:00|12983.3|12979.3|12975.4|12971.4|12984.8|12980.8|12972.3|12968.3|474
1704787800000|2024-01-09 08:10:00|12972.3|12968.3|12959.8|12955.8|12975.4|12971.4|12959.8|12955.8|280
1704788100000|2024-01-09 08:15:00|12961.4|12957.4|12953.6|12949.6|12962.9|12958.9|12950.4|12946.4|431
1704788400000|2024-01-09 08:20:00|12956.7|12952.7|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|250
1704788700000|2024-01-09 08:25:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|381
1704789000000|2024-01-09 08:30:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|150
1704789300000|2024-01-09 08:35:00|12952|12948|12944.2|12940.2|12952|12948|12937.9|12933.9|403
1704789600000|2024-01-09 08:40:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|464
1704789900000|2024-01-09 08:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|111
1704790200000|2024-01-09 08:50:00|12950.4|12946.4|12950.4|12946.4|12956.7|12952.7|12947.3|12943.3|343
1704790500000|2024-01-09 08:55:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|119
1704790800000|2024-01-09 09:00:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|201
1704791100000|2024-01-09 09:05:00|12950.4|12946.4|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|486
1704791400000|2024-01-09 09:10:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|158
1704791700000|2024-01-09 09:15:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|203
1704792000000|2024-01-09 09:20:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|227
1704792300000|2024-01-09 09:25:00|12945.8|12941.8|12947.3|12943.3|12950.4|12946.4|12945.8|12941.8|149
1704792600000|2024-01-09 09:30:00|12945.8|12941.8|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|249
1704792900000|2024-01-09 09:35:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|145
1704793200000|2024-01-09 09:40:00|12934.8|12930.8|12928.6|12924.6|12937.9|12933.9|12925.4|12921.4|360
1704793500000|2024-01-09 09:45:00|12931.7|12927.7|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|435
1704793800000|2024-01-09 09:50:00|12941.1|12937.1|12934.8|12930.8|12941.1|12937.1|12934.8|12930.8|233
1704794100000|2024-01-09 09:55:00|12933.3|12929.3|12925.4|12921.4|12934.8|12930.8|12925.4|12921.4|131
1704794400000|2024-01-09 10:00:00|12922.3|12918.3|12927|12923|12928.6|12924.6|12922.3|12918.3|189
1704794700000|2024-01-09 10:05:00|12928.6|12924.6|12919.2|12915.2|12928.6|12924.6|12919.2|12915.2|267
1704795000000|2024-01-09 10:10:00|12916.1|12912.1|12928.6|12924.6|12928.6|12924.6|12916.1|12912.1|251
1704795300000|2024-01-09 10:15:00|12930.1|12926.1|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|173
1704795600000|2024-01-09 10:20:00|12933.3|12929.3|12937.9|12933.9|12941.1|12937.1|12933.3|12929.3|284
1704795900000|2024-01-09 10:25:00|12934.8|12930.8|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|126
1704796200000|2024-01-09 10:30:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|289
1704796500000|2024-01-09 10:35:00|12944.2|12940.2|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|224
1704796800000|2024-01-09 10:40:00|12944.2|12940.2|12934.8|12930.8|12944.2|12940.2|12934.8|12930.8|185
1704797100000|2024-01-09 10:45:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|277
1704797400000|2024-01-09 10:50:00|12939.5|12935.5|12937.9|12933.9|12939.5|12935.5|12934.8|12930.8|190
1704797700000|2024-01-09 10:55:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|128
1704798000000|2024-01-09 11:00:00|12939.5|12935.5|12931.7|12927.7|12939.5|12935.5|12931.7|12927.7|264
1704798300000|2024-01-09 11:05:00|12933.3|12929.3|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|159
1704798600000|2024-01-09 11:10:00|12928.6|12924.6|12928.6|12924.6|12928.6|12924.6|12925.4|12921.4|324
1704798900000|2024-01-09 11:15:00|12931.7|12927.7|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|130
1704799200000|2024-01-09 11:20:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|138
1704799500000|2024-01-09 11:25:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|142
1704799800000|2024-01-09 11:30:00|12933.3|12929.3|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|231
1704800100000|2024-01-09 11:35:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|68
1704800400000|2024-01-09 11:40:00|12931.7|12927.7|12928.6|12924.6|12934.8|12930.8|12925.4|12921.4|63
1704800700000|2024-01-09 11:45:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|177
1704801000000|2024-01-09 11:50:00|12931.7|12927.7|12922.3|12918.3|12931.7|12927.7|12922.3|12918.3|186
1704801300000|2024-01-09 11:55:00|12925.4|12921.4|12923.9|12919.9|12925.4|12921.4|12922.3|12918.3|58
1704801600000|2024-01-09 12:00:00|12922.3|12918.3|12928.6|12924.6|12928.6|12924.6|12922.3|12918.3|120
1704801900000|2024-01-09 12:05:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|262
1704802200000|2024-01-09 12:10:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|175
1704802500000|2024-01-09 12:15:00|12928.6|12924.6|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|234
1704802800000|2024-01-09 12:20:00|12936.4|12932.4|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|263
1704803100000|2024-01-09 12:25:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|108
1704803400000|2024-01-09 12:30:00|12937.9|12933.9|12953.6|12949.6|12953.6|12949.6|12937.9|12933.9|350
1704803700000|2024-01-09 12:35:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|414
1704804000000|2024-01-09 12:40:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|255
1704804300000|2024-01-09 12:45:00|12950.4|12946.4|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|772
1704804600000|2024-01-09 12:50:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12945.8|12941.8|447
1704804900000|2024-01-09 12:55:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|274
1704805200000|2024-01-09 13:00:00|12953.6|12949.6|12937.9|12933.9|12956.7|12952.7|12934.8|12930.8|1299
1704805500000|2024-01-09 13:05:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12934.8|12930.8|1080
1704805800000|2024-01-09 13:10:00|12945.8|12941.8|12937.9|12933.9|12947.3|12943.3|12931.7|12927.7|476
1704806100000|2024-01-09 13:15:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|841
1704806400000|2024-01-09 13:20:00|12933.3|12929.3|12922.3|12918.3|12934.8|12930.8|12922.3|12918.3|1020
1704806700000|2024-01-09 13:25:00|12925.4|12921.4|12925.4|12921.4|12925.4|12921.4|12919.2|12915.2|671
1704807000000|2024-01-09 13:30:00|12928.6|12924.6|12934.8|12930.8|12944.2|12940.2|12928.6|12924.6|759
1704807300000|2024-01-09 13:35:00|12937.9|12933.9|12966.1|12962.1|12972.3|12968.3|12937.9|12933.9|1372
1704807600000|2024-01-09 13:40:00|12969.2|12965.2|12959.8|12955.8|12972.3|12968.3|12959.8|12955.8|971
1704807900000|2024-01-09 13:45:00|12958.3|12954.3|12956.7|12952.7|12958.3|12954.3|12950.4|12946.4|617
1704808200000|2024-01-09 13:50:00|12953.6|12949.6|12966.1|12962.1|12972.3|12968.3|12947.3|12943.3|1341
1704808500000|2024-01-09 13:55:00|12962.9|12958.9|12978.6|12974.6|12981.7|12977.7|12962.9|12958.9|1722
1704808800000|2024-01-09 14:00:00|12981.7|12977.7|12984.8|12980.8|13000.4|12996.4|12981.7|12977.7|1525
1704809100000|2024-01-09 14:05:00|12987.9|12983.9|12997.3|12993.3|13000.4|12996.4|12981.7|12977.7|1142
1704809400000|2024-01-09 14:10:00|13000.4|12996.4|13003.6|12999.6|13012.9|13008.9|12994.2|12990.2|2628
1704809700000|2024-01-09 14:15:00|13006.7|13002.7|12981.7|12977.7|13009.8|13005.8|12977|12973|1573
1704810000000|2024-01-09 14:20:00|12978.6|12974.6|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|1271
1704810300000|2024-01-09 14:25:00|12978.6|12974.6|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|739
1704810600000|2024-01-09 14:30:00|12984.8|12980.8|13003.6|12999.6|13003.6|12999.6|12981.7|12977.7|2743
1704810900000|2024-01-09 14:35:00|13006.7|13002.7|13000.4|12996.4|13012.9|13008.9|12994.2|12990.2|1896
1704811200000|2024-01-09 14:40:00|12997.3|12993.3|13012.9|13008.9|13016.1|13012.1|12997.3|12993.3|1148
1704811500000|2024-01-09 14:45:00|13014.5|13010.5|13025.4|13021.4|13028.6|13024.6|13012.9|13008.9|1705
1704811800000|2024-01-09 14:50:00|13028.6|13024.6|13022.3|13018.3|13031.7|13027.7|13019.2|13015.2|1063
1704812100000|2024-01-09 14:55:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|1262
1704812400000|2024-01-09 15:00:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|1235
1704812700000|2024-01-09 15:05:00|13037.9|13033.9|13036.4|13032.4|13048.9|13044.9|13034.8|13030.8|968
1704813000000|2024-01-09 15:10:00|13037.9|13033.9|13031.7|13027.7|13044.2|13040.2|13025.4|13021.4|1945
1704813300000|2024-01-09 15:15:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13022.3|13018.3|1676
1704813600000|2024-01-09 15:20:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1305
1704813900000|2024-01-09 15:25:00|13028.6|13024.6|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|651
1704814200000|2024-01-09 15:30:00|13033.3|13029.3|13022.3|13018.3|13034.8|13030.8|13019.2|13015.2|1389
1704814500000|2024-01-09 15:35:00|13025.4|13021.4|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|622
1704814800000|2024-01-09 15:40:00|13006.7|13002.7|13000.4|12996.4|13016.1|13012.1|12997.3|12993.3|1995
1704815100000|2024-01-09 15:45:00|12998.9|12994.9|13009.8|13005.8|13012.9|13008.9|12997.3|12993.3|615
1704815400000|2024-01-09 15:50:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|761
1704815700000|2024-01-09 15:55:00|13012.9|13008.9|13012.9|13008.9|13022.3|13018.3|13006.7|13002.7|977
1704816000000|2024-01-09 16:00:00|13016.1|13012.1|13005.1|13001.1|13016.1|13012.1|13003.6|12999.6|754
1704816300000|2024-01-09 16:05:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|12994.2|12990.2|351
1704816600000|2024-01-09 16:10:00|13003.6|12999.6|13009.8|13005.8|13012.9|13008.9|13000.4|12996.4|856
1704816900000|2024-01-09 16:15:00|13008.3|13004.3|12991.1|12987.1|13009.8|13005.8|12984.8|12980.8|1010
1704817200000|2024-01-09 16:20:00|12987.9|12983.9|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|524
1704817500000|2024-01-09 16:25:00|12997.3|12993.3|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|326
1704817800000|2024-01-09 16:30:00|12997.3|12993.3|12991.1|12987.1|13006.7|13002.7|12991.1|12987.1|497
1704818100000|2024-01-09 16:35:00|12994.2|12990.2|13006.7|13002.7|13009.8|13005.8|12991.1|12987.1|821
1704818400000|2024-01-09 16:40:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12995.8|12991.8|415
1704818700000|2024-01-09 16:45:00|12995.8|12991.8|13009.8|13005.8|13009.8|13005.8|12995.8|12991.8|290
1704819000000|2024-01-09 16:50:00|13012.9|13008.9|13000.4|12996.4|13012.9|13008.9|13000.4|12996.4|431
1704819300000|2024-01-09 16:55:00|13002|12998|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|432
1704819600000|2024-01-09 17:00:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|347
1704819900000|2024-01-09 17:05:00|13003.6|12999.6|13009.8|13005.8|13009.8|13005.8|13003.6|12999.6|315
1704820200000|2024-01-09 17:10:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13006.7|13002.7|667
1704820500000|2024-01-09 17:15:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|314
1704820800000|2024-01-09 17:20:00|13006.7|13002.7|12997.3|12993.3|13009.8|13005.8|12994.2|12990.2|345
1704821100000|2024-01-09 17:25:00|12994.2|12990.2|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|596
1704821400000|2024-01-09 17:30:00|12995.8|12991.8|12994.2|12990.2|12995.8|12991.8|12987.9|12983.9|491
1704821700000|2024-01-09 17:35:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|276
1704822000000|2024-01-09 17:40:00|12989.5|12985.5|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|138
1704822300000|2024-01-09 17:45:00|12997.3|12993.3|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|416
1704822600000|2024-01-09 17:50:00|13006.7|13002.7|13016.1|13012.1|13019.2|13015.2|13006.7|13002.7|279
1704822900000|2024-01-09 17:55:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|312
1704823200000|2024-01-09 18:00:00|13003.6|12999.6|13019.2|13015.2|13025.4|13021.4|13000.4|12996.4|756
1704823500000|2024-01-09 18:05:00|13016.1|13012.1|12994.2|12990.2|13019.2|13015.2|12994.2|12990.2|518
1704823800000|2024-01-09 18:10:00|12991.1|12987.1|12997.3|12993.3|12997.3|12993.3|12984.8|12980.8|803
1704824100000|2024-01-09 18:15:00|13000.4|12996.4|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|1139
1704824400000|2024-01-09 18:20:00|12994.2|12990.2|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|638
1704824700000|2024-01-09 18:25:00|12991.1|12987.1|12987.9|12983.9|12994.2|12990.2|12981.7|12977.7|584
1704825000000|2024-01-09 18:30:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12972.3|12968.3|528
1704825300000|2024-01-09 18:35:00|12977|12973|12984.8|12980.8|12994.2|12990.2|12977|12973|1559
1704825600000|2024-01-09 18:40:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|726
1704825900000|2024-01-09 18:45:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12981.7|12977.7|864
1704826200000|2024-01-09 18:50:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|724
1704826500000|2024-01-09 18:55:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|492
1704826800000|2024-01-09 19:00:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|1130
1704827100000|2024-01-09 19:05:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|554
1704827400000|2024-01-09 19:10:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|1408
1704827700000|2024-01-09 19:15:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|389
1704828000000|2024-01-09 19:20:00|13003.6|12999.6|13012.9|13008.9|13016.1|13012.1|13003.6|12999.6|732
1704828300000|2024-01-09 19:25:00|13011.4|13007.4|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|595
1704828600000|2024-01-09 19:30:00|13005.1|13001.1|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|244
1704828900000|2024-01-09 19:35:00|12997.3|12993.3|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|601
1704829200000|2024-01-09 19:40:00|12995.8|12991.8|12984.8|12980.8|12995.8|12991.8|12984.8|12980.8|961
1704829500000|2024-01-09 19:45:00|12987.9|12983.9|12975.4|12971.4|12991.1|12987.1|12972.3|12968.3|2229
1704829800000|2024-01-09 19:50:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|1232
1704830100000|2024-01-09 19:55:00|12980.1|12976.1|12991.1|12987.1|12994.2|12990.2|12978.6|12974.6|1207
1704830400000|2024-01-09 20:00:00|12992.6|12988.6|13000.4|12996.4|13000.4|12996.4|12987.9|12983.9|1187
1704830700000|2024-01-09 20:05:00|12998.9|12994.9|13000.4|12996.4|13006.7|13002.7|12994.2|12990.2|1114
1704831000000|2024-01-09 20:10:00|12998.9|12994.9|13000.4|12996.4|13006.7|13002.7|12998.9|12994.9|410
1704831300000|2024-01-09 20:15:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|569
1704831600000|2024-01-09 20:20:00|12991.1|12987.1|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|350
1704831900000|2024-01-09 20:25:00|12994.2|12990.2|12991.1|12987.1|12994.2|12990.2|12989.5|12985.5|1081
1704832200000|2024-01-09 20:30:00|12989.5|12985.5|12997.3|12993.3|12997.3|12993.3|12984.8|12980.8|760
1704832500000|2024-01-09 20:35:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|361
1704832800000|2024-01-09 20:40:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|380
1704833100000|2024-01-09 20:45:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|251
1704833400000|2024-01-09 20:50:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|459
1704833700000|2024-01-09 20:55:00|13000.4|12996.4|12987.9|12983.9|13000.4|12996.4|12984.8|12980.8|3946
1704834000000|2024-01-09 21:00:00|12991.1|12987.1|12981.7|12977.7|12991.1|12987.1|12972.3|12968.3|2177
1704834300000|2024-01-09 21:05:00|12984.8|12980.8|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|1791
1704834600000|2024-01-09 21:10:00|12980.1|12976.1|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|537
1704834900000|2024-01-09 21:15:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|298
1704835200000|2024-01-09 21:20:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|356
1704835500000|2024-01-09 21:25:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|337
1704835800000|2024-01-09 21:30:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|352
1704836100000|2024-01-09 21:35:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|192
1704836400000|2024-01-09 21:40:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|469
1704836700000|2024-01-09 21:45:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|117
1704837000000|2024-01-09 21:50:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|208
1704837300000|2024-01-09 21:55:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|278
1704841200000|2024-01-09 23:00:00|12987.9|12983.9|12984.8|12980.8|12989.5|12985.5|12984.8|12980.8|92
1704841500000|2024-01-09 23:05:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|31
1704841800000|2024-01-09 23:10:00|||||||||22
1704842100000|2024-01-09 23:15:00|||||||||50
1704842400000|2024-01-09 23:20:00|||||||||37
1704843000000|2024-01-09 23:30:00|12987.9|12983.9|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|50
1704843300000|2024-01-09 23:35:00|12992.6|12988.6|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|376
1704843600000|2024-01-09 23:40:00|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|35
1704843900000|2024-01-09 23:45:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12998.9|12994.9|47
1704844200000|2024-01-09 23:50:00|||||||||16
1704844500000|2024-01-09 23:55:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13002|12998|20
1704844800000|2024-01-10 00:00:00|13009.8|13005.8|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|94
1704845100000|2024-01-10 00:05:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|65
1704845400000|2024-01-10 00:10:00|||||||||4
1704845700000|2024-01-10 00:15:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|76
1704846000000|2024-01-10 00:20:00|13000.4|12996.4|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|56
1704846300000|2024-01-10 00:25:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12997.3|12993.3|24
1704846600000|2024-01-10 00:30:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12995.8|12991.8|36
1704846900000|2024-01-10 00:35:00|12995.8|12991.8|12991.1|12987.1|12997.3|12993.3|12987.9|12983.9|34
1704847200000|2024-01-10 00:40:00|12989.5|12985.5|12984.8|12980.8|12989.5|12985.5|12984.8|12980.8|66
1704847500000|2024-01-10 00:45:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|76
1704847800000|2024-01-10 00:50:00|12986.4|12982.4|12992.6|12988.6|12994.2|12990.2|12986.4|12982.4|61
1704848100000|2024-01-10 00:55:00|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12
1704848400000|2024-01-10 01:00:00|12995.8|12991.8|12994.2|12990.2|12995.8|12991.8|12994.2|12990.2|124
1704848700000|2024-01-10 01:05:00|||||||||10
1704849000000|2024-01-10 01:10:00|12991.1|12987.1|12991.1|12987.1|12992.6|12988.6|12987.9|12983.9|96
1704849300000|2024-01-10 01:15:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|71
1704849600000|2024-01-10 01:20:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|203
1704849900000|2024-01-10 01:25:00|12986.4|12982.4|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|25
1704850200000|2024-01-10 01:30:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|37
1704850500000|2024-01-10 01:35:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|165
1704850800000|2024-01-10 01:40:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|35
1704851100000|2024-01-10 01:45:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|37
1704851400000|2024-01-10 01:50:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|51
1704851700000|2024-01-10 01:55:00|12984.8|12980.8|12980.1|12976.1|12984.8|12980.8|12978.6|12974.6|117
1704852000000|2024-01-10 02:00:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|146
1704852300000|2024-01-10 02:05:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|83
1704852600000|2024-01-10 02:10:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|53
1704852900000|2024-01-10 02:15:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|142
1704853200000|2024-01-10 02:20:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|50
1704853500000|2024-01-10 02:25:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12973.9|12969.9|191
1704853800000|2024-01-10 02:30:00|||||||||38
1704854400000|2024-01-10 02:40:00|||||||||5
1704854700000|2024-01-10 02:45:00|||||||||67
1704855000000|2024-01-10 02:50:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|114
1704855300000|2024-01-10 02:55:00|||||||||21
1704855600000|2024-01-10 03:00:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|47
1704855900000|2024-01-10 03:05:00|12972.3|12968.3|12972.3|12968.3|12973.9|12969.9|12972.3|12968.3|24
1704856200000|2024-01-10 03:10:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|79
1704856500000|2024-01-10 03:15:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|179
1704856800000|2024-01-10 03:20:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|111
1704857100000|2024-01-10 03:25:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|37
1704857400000|2024-01-10 03:30:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|98
1704857700000|2024-01-10 03:35:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|225
1704858000000|2024-01-10 03:40:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|52
1704858300000|2024-01-10 03:45:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|96
1704858600000|2024-01-10 03:50:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|33
1704858900000|2024-01-10 03:55:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|43
1704859200000|2024-01-10 04:00:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|81
1704859500000|2024-01-10 04:05:00|||||||||19
1704859800000|2024-01-10 04:10:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|56
1704860100000|2024-01-10 04:15:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|122
1704860400000|2024-01-10 04:20:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|51
1704860700000|2024-01-10 04:25:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12
1704861000000|2024-01-10 04:30:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|29
1704861300000|2024-01-10 04:35:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|62
1704861600000|2024-01-10 04:40:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|46
1704861900000|2024-01-10 04:45:00|||||||||10
1704862200000|2024-01-10 04:50:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|60
1704862500000|2024-01-10 04:55:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|39
1704862800000|2024-01-10 05:00:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|28
1704863100000|2024-01-10 05:05:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|40
1704863400000|2024-01-10 05:10:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|123
1704863700000|2024-01-10 05:15:00|12967.6|12963.6|12966.1|12962.1|12967.6|12963.6|12966.1|12962.1|57
1704864000000|2024-01-10 05:20:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|57
1704864300000|2024-01-10 05:25:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|69
1704864600000|2024-01-10 05:30:00|||||||||19
1704864900000|2024-01-10 05:35:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|25
1704865200000|2024-01-10 05:40:00|||||||||27
1704865500000|2024-01-10 05:45:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|86
1704865800000|2024-01-10 05:50:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|48
1704866100000|2024-01-10 05:55:00|||||||||46
1704866400000|2024-01-10 06:00:00|||||||||9
1704866700000|2024-01-10 06:05:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|236
1704867000000|2024-01-10 06:10:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|140
1704867300000|2024-01-10 06:15:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|34
1704867600000|2024-01-10 06:20:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|113
1704867900000|2024-01-10 06:25:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|122
1704868200000|2024-01-10 06:30:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|56
1704868500000|2024-01-10 06:35:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|21
1704868800000|2024-01-10 06:40:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|43
1704869100000|2024-01-10 06:45:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|238
1704869400000|2024-01-10 06:50:00|12961.4|12957.4|12956.7|12952.7|12961.4|12957.4|12953.6|12949.6|214
1704869700000|2024-01-10 06:55:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|86
1704870000000|2024-01-10 07:00:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|292
1704870300000|2024-01-10 07:05:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12955.1|12951.1|156
1704870600000|2024-01-10 07:10:00|12953.6|12949.6|12959.8|12955.8|12959.8|12955.8|12947.3|12943.3|325
1704870900000|2024-01-10 07:15:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12961.4|12957.4|258
1704871200000|2024-01-10 07:20:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|161
1704871500000|2024-01-10 07:25:00|12978.6|12974.6|12972.3|12968.3|12978.6|12974.6|12972.3|12968.3|89
1704871800000|2024-01-10 07:30:00|12970.8|12966.8|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|274
1704872100000|2024-01-10 07:35:00|12972.3|12968.3|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|152
1704872400000|2024-01-10 07:40:00|12980.1|12976.1|12987.9|12983.9|12987.9|12983.9|12978.6|12974.6|218
1704872700000|2024-01-10 07:45:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|149
1704873000000|2024-01-10 07:50:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|366
1704873300000|2024-01-10 07:55:00|12997.3|12993.3|12994.2|12990.2|13003.6|12999.6|12994.2|12990.2|316
1704873600000|2024-01-10 08:00:00|12997.3|12993.3|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|195
1704873900000|2024-01-10 08:05:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|180
1704874200000|2024-01-10 08:10:00|12997.3|12993.3|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|191
1704874500000|2024-01-10 08:15:00|13002|12998|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|412
1704874800000|2024-01-10 08:20:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|275
1704875100000|2024-01-10 08:25:00|13009.8|13005.8|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|494
1704875400000|2024-01-10 08:30:00|13012.9|13008.9|13000.4|12996.4|13012.9|13008.9|12997.3|12993.3|360
1704875700000|2024-01-10 08:35:00|12997.3|12993.3|12997.3|12993.3|13006.7|13002.7|12994.2|12990.2|232
1704876000000|2024-01-10 08:40:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|180
1704876300000|2024-01-10 08:45:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|417
1704876600000|2024-01-10 08:50:00|13006.7|13002.7|13016.1|13012.1|13019.2|13015.2|13000.4|12996.4|206
1704876900000|2024-01-10 08:55:00|13019.2|13015.2|13025.4|13021.4|13025.4|13021.4|13016.1|13012.1|277
1704877200000|2024-01-10 09:00:00|13022.3|13018.3|13017.6|13013.6|13022.3|13018.3|13016.1|13012.1|240
1704877500000|2024-01-10 09:05:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|196
1704877800000|2024-01-10 09:10:00|13025.4|13021.4|13037.9|13033.9|13037.9|13033.9|13022.3|13018.3|470
1704878100000|2024-01-10 09:15:00|13036.4|13032.4|13031.7|13027.7|13037.9|13033.9|13028.6|13024.6|165
1704878400000|2024-01-10 09:20:00|13034.8|13030.8|13034.8|13030.8|13041.1|13037.1|13034.8|13030.8|254
1704878700000|2024-01-10 09:25:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|441
1704879000000|2024-01-10 09:30:00|13031.7|13027.7|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|96
1704879300000|2024-01-10 09:35:00|13033.3|13029.3|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|275
1704879600000|2024-01-10 09:40:00|13031.7|13027.7|13028.6|13024.6|13037.9|13033.9|13028.6|13024.6|314
1704879900000|2024-01-10 09:45:00|13031.7|13027.7|13031.7|13027.7|13031.7|13027.7|13028.6|13024.6|100
1704880200000|2024-01-10 09:50:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|178
1704880500000|2024-01-10 09:55:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13034.8|13030.8|215
1704880800000|2024-01-10 10:00:00|13034.8|13030.8|13059.8|13055.8|13059.8|13055.8|13034.8|13030.8|401
1704881100000|2024-01-10 10:05:00|13056.7|13052.7|13052|13048|13059.8|13055.8|13050.4|13046.4|411
1704881400000|2024-01-10 10:10:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|221
1704881700000|2024-01-10 10:15:00|13045.8|13041.8|13047.3|13043.3|13050.4|13046.4|13044.2|13040.2|92
1704882000000|2024-01-10 10:20:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13042.6|13038.6|253
1704882300000|2024-01-10 10:25:00|13050.4|13046.4|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|185
1704882600000|2024-01-10 10:30:00|13044.2|13040.2|13044.2|13040.2|13047.3|13043.3|13044.2|13040.2|178
1704882900000|2024-01-10 10:35:00|13041.1|13037.1|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|105
1704883200000|2024-01-10 10:40:00|13036.4|13032.4|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|100
1704883500000|2024-01-10 10:45:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13034.8|13030.8|103
1704883800000|2024-01-10 10:50:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|72
1704884100000|2024-01-10 10:55:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13028.6|13024.6|47
1704884400000|2024-01-10 11:00:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|71
1704884700000|2024-01-10 11:05:00|13034.8|13030.8|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|100
1704885000000|2024-01-10 11:10:00|13028.6|13024.6|13037.9|13033.9|13037.9|13033.9|13028.6|13024.6|127
1704885300000|2024-01-10 11:15:00|13034.8|13030.8|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|59
1704885600000|2024-01-10 11:20:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|110
1704885900000|2024-01-10 11:25:00|13025.4|13021.4|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|148
1704886200000|2024-01-10 11:30:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|67
1704886500000|2024-01-10 11:35:00|13023.9|13019.9|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|111
1704886800000|2024-01-10 11:40:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|115
1704887100000|2024-01-10 11:45:00|13022.3|13018.3|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|224
1704887400000|2024-01-10 11:50:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|162
1704887700000|2024-01-10 11:55:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|185
1704888000000|2024-01-10 12:00:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|258
1704888300000|2024-01-10 12:05:00|13012.9|13008.9|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|261
1704888600000|2024-01-10 12:10:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|567
1704888900000|2024-01-10 12:15:00|13017.6|13013.6|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|222
1704889200000|2024-01-10 12:20:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|272
1704889500000|2024-01-10 12:25:00|13020.8|13016.8|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|49
1704889800000|2024-01-10 12:30:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|336
1704890100000|2024-01-10 12:35:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|386
1704890400000|2024-01-10 12:40:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|329
1704890700000|2024-01-10 12:45:00|12997.3|12993.3|13006.7|13002.7|13009.8|13005.8|12994.2|12990.2|581
1704891000000|2024-01-10 12:50:00|13003.6|12999.6|13012.9|13008.9|13016.1|13012.1|13003.6|12999.6|263
1704891300000|2024-01-10 12:55:00|13016.1|13012.1|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|405
1704891600000|2024-01-10 13:00:00|13003.6|12999.6|13016.1|13012.1|13019.2|13015.2|13000.4|12996.4|792
1704891900000|2024-01-10 13:05:00|13012.9|13008.9|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|662
1704892200000|2024-01-10 13:10:00|13012.9|13008.9|13022.3|13018.3|13025.4|13021.4|13012.9|13008.9|782
1704892500000|2024-01-10 13:15:00|13025.4|13021.4|13019.2|13015.2|13031.7|13027.7|13019.2|13015.2|524
1704892800000|2024-01-10 13:20:00|13022.3|13018.3|13019.2|13015.2|13028.6|13024.6|13012.9|13008.9|1066
1704893100000|2024-01-10 13:25:00|13016.1|13012.1|13028.6|13024.6|13037.9|13033.9|13012.9|13008.9|1240
1704893400000|2024-01-10 13:30:00|13025.4|13021.4|13019.2|13015.2|13031.7|13027.7|13016.1|13012.1|873
1704893700000|2024-01-10 13:35:00|13016.1|13012.1|13031.7|13027.7|13031.7|13027.7|13016.1|13012.1|523
1704894000000|2024-01-10 13:40:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13019.2|13015.2|825
1704894300000|2024-01-10 13:45:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|532
1704894600000|2024-01-10 13:50:00|13028.6|13024.6|13037.9|13033.9|13037.9|13033.9|13025.4|13021.4|607
1704894900000|2024-01-10 13:55:00|13041.1|13037.1|13019.2|13015.2|13041.1|13037.1|13019.2|13015.2|416
1704895200000|2024-01-10 14:00:00|13022.3|13018.3|13022.3|13018.3|13031.7|13027.7|13019.2|13015.2|673
1704895500000|2024-01-10 14:05:00|13020.8|13016.8|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|1354
1704895800000|2024-01-10 14:10:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|373
1704896100000|2024-01-10 14:15:00|13025.4|13021.4|13012.9|13008.9|13025.4|13021.4|13009.8|13005.8|902
1704896400000|2024-01-10 14:20:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13012.9|13008.9|934
1704896700000|2024-01-10 14:25:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|2073
1704897000000|2024-01-10 14:30:00|13012.9|13008.9|13025.4|13021.4|13034.8|13030.8|13009.8|13005.8|1289
1704897300000|2024-01-10 14:35:00|13028.6|13024.6|13019.2|13015.2|13034.8|13030.8|13019.2|13015.2|726
1704897600000|2024-01-10 14:40:00|13016.1|13012.1|13003.6|12999.6|13016.1|13012.1|12997.3|12993.3|941
1704897900000|2024-01-10 14:45:00|13000.4|12996.4|13009.8|13005.8|13009.8|13005.8|12994.2|12990.2|1300
1704898200000|2024-01-10 14:50:00|13011.4|13007.4|13003.6|12999.6|13011.4|13007.4|13000.4|12996.4|927
1704898500000|2024-01-10 14:55:00|13000.4|12996.4|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|519
1704898800000|2024-01-10 15:00:00|12998.9|12994.9|12981.7|12977.7|13003.6|12999.6|12981.7|12977.7|1088
1704899100000|2024-01-10 15:05:00|12984.8|12980.8|12981.7|12977.7|12991.1|12987.1|12978.6|12974.6|1137
1704899400000|2024-01-10 15:10:00|12978.6|12974.6|12984.8|12980.8|12994.2|12990.2|12978.6|12974.6|1235
1704899700000|2024-01-10 15:15:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|869
1704900000000|2024-01-10 15:20:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12975.4|12971.4|768
1704900300000|2024-01-10 15:25:00|12972.3|12968.3|12966.1|12962.1|12981.7|12977.7|12962.9|12958.9|1363
1704900600000|2024-01-10 15:30:00|12969.2|12965.2|12972.3|12968.3|12984.8|12980.8|12966.1|12962.1|1157
1704900900000|2024-01-10 15:35:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|1371
1704901200000|2024-01-10 15:40:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|925
1704901500000|2024-01-10 15:45:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|485
1704901800000|2024-01-10 15:50:00|12981.7|12977.7|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|686
1704902100000|2024-01-10 15:55:00|12981.7|12977.7|12991.1|12987.1|12991.1|12987.1|12981.7|12977.7|554
1704902400000|2024-01-10 16:00:00|12994.2|12990.2|12997.3|12993.3|13006.7|13002.7|12987.9|12983.9|1248
1704902700000|2024-01-10 16:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|803
1704903000000|2024-01-10 16:10:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|312
1704903300000|2024-01-10 16:15:00|12991.1|12987.1|12984.8|12980.8|12997.3|12993.3|12981.7|12977.7|572
1704903600000|2024-01-10 16:20:00|12987.9|12983.9|12975.4|12971.4|12987.9|12983.9|12975.4|12971.4|483
1704903900000|2024-01-10 16:25:00|12977|12973|12959.8|12955.8|12977|12973|12956.7|12952.7|985
1704904200000|2024-01-10 16:30:00|12958.3|12954.3|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|1002
1704904500000|2024-01-10 16:35:00|12953.6|12949.6|12962.9|12958.9|12966.1|12962.1|12953.6|12949.6|864
1704904800000|2024-01-10 16:40:00|12959.8|12955.8|12953.6|12949.6|12969.2|12965.2|12950.4|12946.4|1111
1704905100000|2024-01-10 16:45:00|12950.4|12946.4|12956.7|12952.7|12959.8|12955.8|12947.3|12943.3|337
1704905400000|2024-01-10 16:50:00|12953.6|12949.6|12969.2|12965.2|12969.2|12965.2|12953.6|12949.6|304
1704905700000|2024-01-10 16:55:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|641
1704906000000|2024-01-10 17:00:00|12975.4|12971.4|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|634
1704906300000|2024-01-10 17:05:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|380
1704906600000|2024-01-10 17:10:00|12975.4|12971.4|12969.2|12965.2|12975.4|12971.4|12966.1|12962.1|356
1704906900000|2024-01-10 17:15:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|1132
1704907200000|2024-01-10 17:20:00|12970.8|12966.8|12962.9|12958.9|12972.3|12968.3|12959.8|12955.8|875
1704907500000|2024-01-10 17:25:00|12959.8|12955.8|12962.9|12958.9|12969.2|12965.2|12956.7|12952.7|642
1704907800000|2024-01-10 17:30:00|12966.1|12962.1|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|1132
1704908100000|2024-01-10 17:35:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|518
1704908400000|2024-01-10 17:40:00|12966.1|12962.1|12969.2|12965.2|12975.4|12971.4|12966.1|12962.1|543
1704908700000|2024-01-10 17:45:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|1460
1704909000000|2024-01-10 17:50:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|1117
1704909300000|2024-01-10 17:55:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12956.7|12952.7|1074
1704909600000|2024-01-10 18:00:00|12966.1|12962.1|12962.9|12958.9|12975.4|12971.4|12950.4|12946.4|1521
1704909900000|2024-01-10 18:05:00|12956.7|12952.7|12953.6|12949.6|12966.1|12962.1|12953.6|12949.6|1393
1704910200000|2024-01-10 18:10:00|12950.4|12946.4|12959.8|12955.8|12959.8|12955.8|12947.3|12943.3|983
1704910500000|2024-01-10 18:15:00|12962.9|12958.9|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|622
1704910800000|2024-01-10 18:20:00|12950.4|12946.4|12962.9|12958.9|12962.9|12958.9|12950.4|12946.4|778
1704911100000|2024-01-10 18:25:00|12959.8|12955.8|12941.1|12937.1|12962.9|12958.9|12937.9|12933.9|1399
1704911400000|2024-01-10 18:30:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|1040
1704911700000|2024-01-10 18:35:00|12937.9|12933.9|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|1167
1704912000000|2024-01-10 18:40:00|12934.8|12930.8|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|1015
1704912300000|2024-01-10 18:45:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12934.8|12930.8|1243
1704912600000|2024-01-10 18:50:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|1348
1704912900000|2024-01-10 18:55:00|12939.5|12935.5|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|878
1704913200000|2024-01-10 19:00:00|12937.9|12933.9|12944.2|12940.2|12950.4|12946.4|12937.9|12933.9|1144
1704913500000|2024-01-10 19:05:00|12941.1|12937.1|12928.6|12924.6|12944.2|12940.2|12925.4|12921.4|1202
1704913800000|2024-01-10 19:10:00|12925.4|12921.4|12941.1|12937.1|12941.1|12937.1|12925.4|12921.4|963
1704914100000|2024-01-10 19:15:00|12937.9|12933.9|12934.8|12930.8|12941.1|12937.1|12931.7|12927.7|329
1704914400000|2024-01-10 19:20:00|12937.9|12933.9|12928.6|12924.6|12937.9|12933.9|12928.6|12924.6|478
1704914700000|2024-01-10 19:25:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12931.7|12927.7|346
1704915000000|2024-01-10 19:30:00|12928.6|12924.6|12934.8|12930.8|12934.8|12930.8|12928.6|12924.6|803
1704915300000|2024-01-10 19:35:00|12931.7|12927.7|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|855
1704915600000|2024-01-10 19:40:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|381
1704915900000|2024-01-10 19:45:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12931.7|12927.7|902
1704916200000|2024-01-10 19:50:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|1061
1704916500000|2024-01-10 19:55:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|1760
1704916800000|2024-01-10 20:00:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|868
1704917100000|2024-01-10 20:05:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12950.4|12946.4|623
1704917400000|2024-01-10 20:10:00|12953.6|12949.6|12937.9|12933.9|12956.7|12952.7|12934.8|12930.8|1094
1704917700000|2024-01-10 20:15:00|12941.1|12937.1|12944.2|12940.2|12953.6|12949.6|12931.7|12927.7|1382
1704918000000|2024-01-10 20:20:00|12941.1|12937.1|12928.6|12924.6|12944.2|12940.2|12925.4|12921.4|1332
1704918300000|2024-01-10 20:25:00|12925.4|12921.4|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|660
1704918600000|2024-01-10 20:30:00|12928.6|12924.6|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|1183
1704918900000|2024-01-10 20:35:00|12928.6|12924.6|12919.2|12915.2|12931.7|12927.7|12916.1|12912.1|1879
1704919200000|2024-01-10 20:40:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|1547
1704919500000|2024-01-10 20:45:00|12922.3|12918.3|12925.4|12921.4|12925.4|12921.4|12922.3|12918.3|819
1704919800000|2024-01-10 20:50:00|12922.3|12918.3|12922.3|12918.3|12925.4|12921.4|12919.2|12915.2|712
1704920100000|2024-01-10 20:55:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12909.8|12905.8|2477
1704920400000|2024-01-10 21:00:00|12919.2|12915.2|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|2334
1704920700000|2024-01-10 21:05:00|12912.9|12908.9|12925.4|12921.4|12928.6|12924.6|12912.9|12908.9|1026
1704921000000|2024-01-10 21:10:00|12928.6|12924.6|12928.6|12924.6|12931.7|12927.7|12925.4|12921.4|702
1704921300000|2024-01-10 21:15:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12928.6|12924.6|1437
1704921600000|2024-01-10 21:20:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|445
1704921900000|2024-01-10 21:25:00|12934.8|12930.8|12925.4|12921.4|12934.8|12930.8|12925.4|12921.4|874
1704922200000|2024-01-10 21:30:00|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|12922.3|12918.3|428
1704922500000|2024-01-10 21:35:00|12925.4|12921.4|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|742
1704922800000|2024-01-10 21:40:00|12934.8|12930.8|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|423
1704923100000|2024-01-10 21:45:00|12928.6|12924.6|12923.9|12919.9|12928.6|12924.6|12922.3|12918.3|330
1704923400000|2024-01-10 21:50:00|12922.3|12918.3|12934.8|12930.8|12937.9|12933.9|12922.3|12918.3|935
1704923700000|2024-01-10 21:55:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12934.8|12930.8|558
1704927600000|2024-01-10 23:00:00|12936.4|12932.4|12937.9|12933.9|12941.1|12937.1|12936.4|12932.4|23
1704927900000|2024-01-10 23:05:00|||||||||3
1704928200000|2024-01-10 23:10:00|||||||||27
1704928500000|2024-01-10 23:15:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|13
1704928800000|2024-01-10 23:20:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|30
1704929100000|2024-01-10 23:25:00|||||||||21
1704929400000|2024-01-10 23:30:00|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|12937.9|12933.9|13
1704929700000|2024-01-10 23:35:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12934.8|12930.8|120
1704930000000|2024-01-10 23:40:00|12939.5|12935.5|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|44
1704930300000|2024-01-10 23:45:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|54
1704930600000|2024-01-10 23:50:00|||||||||12
1704930900000|2024-01-10 23:55:00|12937.9|12933.9|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|45
1704931200000|2024-01-11 00:00:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|11
1704931500000|2024-01-11 00:05:00|12944.2|12940.2|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|95
1704931800000|2024-01-11 00:10:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|100
1704932100000|2024-01-11 00:15:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|63
1704932400000|2024-01-11 00:20:00|12950.4|12946.4|12941.1|12937.1|12950.4|12946.4|12941.1|12937.1|100
1704932700000|2024-01-11 00:25:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|64
1704933000000|2024-01-11 00:30:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|42
1704933300000|2024-01-11 00:35:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|92
1704933600000|2024-01-11 00:40:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|176
1704933900000|2024-01-11 00:45:00|12942.6|12938.6|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|135
1704934200000|2024-01-11 00:50:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12937.9|12933.9|59
1704934500000|2024-01-11 00:55:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|79
1704934800000|2024-01-11 01:00:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|116
1704935100000|2024-01-11 01:05:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|93
1704935400000|2024-01-11 01:10:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|97
1704935700000|2024-01-11 01:15:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|172
1704936000000|2024-01-11 01:20:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|78
1704936300000|2024-01-11 01:25:00|12941.1|12937.1|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|125
1704936600000|2024-01-11 01:30:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12941.1|12937.1|43
1704936900000|2024-01-11 01:35:00|12937.9|12933.9|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|43
1704937200000|2024-01-11 01:40:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|44
1704937500000|2024-01-11 01:45:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|133
1704937800000|2024-01-11 01:50:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|86
1704938100000|2024-01-11 01:55:00|12952|12948|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|83
1704938400000|2024-01-11 02:00:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|162
1704938700000|2024-01-11 02:05:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|270
1704939000000|2024-01-11 02:10:00|12950.4|12946.4|12953.6|12949.6|12953.6|12949.6|12950.4|12946.4|68
1704939300000|2024-01-11 02:15:00|||||||||21
1704939600000|2024-01-11 02:20:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|55
1704939900000|2024-01-11 02:25:00|||||||||41
1704940200000|2024-01-11 02:30:00|||||||||91
1704940500000|2024-01-11 02:35:00|||||||||102
1704940800000|2024-01-11 02:40:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|117
1704941100000|2024-01-11 02:45:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|96
1704941400000|2024-01-11 02:50:00|12950.4|12946.4|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|171
1704941700000|2024-01-11 02:55:00|12944.2|12940.2|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|85
1704942000000|2024-01-11 03:00:00|||||||||33
1704942300000|2024-01-11 03:05:00|||||||||37
1704942600000|2024-01-11 03:10:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|40
1704942900000|2024-01-11 03:15:00|||||||||16
1704943200000|2024-01-11 03:20:00|||||||||65
1704943500000|2024-01-11 03:25:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|99
1704943800000|2024-01-11 03:30:00|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|12941.1|12937.1|18
1704944100000|2024-01-11 03:35:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|46
1704944400000|2024-01-11 03:40:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|160
1704944700000|2024-01-11 03:45:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|18
1704945000000|2024-01-11 03:50:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|76
1704945300000|2024-01-11 03:55:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12945.8|12941.8|266
1704945600000|2024-01-11 04:00:00|||||||||10
1704945900000|2024-01-11 04:05:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|32
1704946200000|2024-01-11 04:10:00|||||||||16
1704946500000|2024-01-11 04:15:00|||||||||79
1704946800000|2024-01-11 04:20:00|||||||||63
1704947100000|2024-01-11 04:25:00|||||||||6
1704947400000|2024-01-11 04:30:00|||||||||13
1704947700000|2024-01-11 04:35:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|67
1704948000000|2024-01-11 04:40:00|||||||||15
1704948300000|2024-01-11 04:45:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|58
1704948600000|2024-01-11 04:50:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|143
1704948900000|2024-01-11 04:55:00|||||||||61
1704949200000|2024-01-11 05:00:00|||||||||48
1704949500000|2024-01-11 05:05:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|74
1704949800000|2024-01-11 05:10:00|||||||||20
1704950100000|2024-01-11 05:15:00|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|12953.6|12949.6|30
1704950400000|2024-01-11 05:20:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|91
1704950700000|2024-01-11 05:25:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|104
1704951000000|2024-01-11 05:30:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|252
1704951300000|2024-01-11 05:35:00|12961.4|12957.4|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|58
1704951600000|2024-01-11 05:40:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|58
1704951900000|2024-01-11 05:45:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|17
1704952200000|2024-01-11 05:50:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|105
1704952500000|2024-01-11 05:55:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|39
1704952800000|2024-01-11 06:00:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|56
1704953100000|2024-01-11 06:05:00|12953.6|12949.6|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|72
1704953400000|2024-01-11 06:10:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|78
1704953700000|2024-01-11 06:15:00|||||||||9
1704954000000|2024-01-11 06:20:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12953.6|12949.6|163
1704954300000|2024-01-11 06:25:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|274
1704954600000|2024-01-11 06:30:00|12966.1|12962.1|12966.1|12962.1|12975.4|12971.4|12966.1|12962.1|450
1704954900000|2024-01-11 06:35:00|12962.9|12958.9|12966.1|12962.1|12967.6|12963.6|12962.9|12958.9|67
1704955200000|2024-01-11 06:40:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|117
1704955500000|2024-01-11 06:45:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|162
1704955800000|2024-01-11 06:50:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|80
1704956100000|2024-01-11 06:55:00|12973.9|12969.9|12980.1|12976.1|12984.8|12980.8|12972.3|12968.3|170
1704956400000|2024-01-11 07:00:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|123
1704956700000|2024-01-11 07:05:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|176
1704957000000|2024-01-11 07:10:00|12972.3|12968.3|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|100
1704957300000|2024-01-11 07:15:00|12977|12973|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|146
1704957600000|2024-01-11 07:20:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|141
1704957900000|2024-01-11 07:25:00|12981.7|12977.7|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|341
1704958200000|2024-01-11 07:30:00|12987.9|12983.9|12981.7|12977.7|12987.9|12983.9|12981.7|12977.7|88
1704958500000|2024-01-11 07:35:00|12984.8|12980.8|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|89
1704958800000|2024-01-11 07:40:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|120
1704959100000|2024-01-11 07:45:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|157
1704959400000|2024-01-11 07:50:00|12991.1|12987.1|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|138
1704959700000|2024-01-11 07:55:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12998.9|12994.9|62
1704960000000|2024-01-11 08:00:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|488
1704960300000|2024-01-11 08:05:00|12997.3|12993.3|13012.9|13008.9|13016.1|13012.1|12991.1|12987.1|658
1704960600000|2024-01-11 08:10:00|13009.8|13005.8|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|182
1704960900000|2024-01-11 08:15:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|299
1704961200000|2024-01-11 08:20:00|13016.1|13012.1|13022.3|13018.3|13022.3|13018.3|13016.1|13012.1|207
1704961500000|2024-01-11 08:25:00|13028.6|13024.6|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|269
1704961800000|2024-01-11 08:30:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|418
1704962100000|2024-01-11 08:35:00|13009.8|13005.8|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|415
1704962400000|2024-01-11 08:40:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13009.8|13005.8|346
1704962700000|2024-01-11 08:45:00|13019.2|13015.2|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|395
1704963000000|2024-01-11 08:50:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|93
1704963300000|2024-01-11 08:55:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|48
1704963600000|2024-01-11 09:00:00|13012.9|13008.9|13003.6|12999.6|13012.9|13008.9|13003.6|12999.6|178
1704963900000|2024-01-11 09:05:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13003.6|12999.6|253
1704964200000|2024-01-11 09:10:00|13006.7|13002.7|13012.9|13008.9|13016.1|13012.1|13006.7|13002.7|145
1704964500000|2024-01-11 09:15:00|13016.1|13012.1|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|277
1704964800000|2024-01-11 09:20:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|341
1704965100000|2024-01-11 09:25:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|253
1704965400000|2024-01-11 09:30:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|173
1704965700000|2024-01-11 09:35:00|13008.3|13004.3|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|246
1704966000000|2024-01-11 09:40:00|13009.8|13005.8|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|272
1704966300000|2024-01-11 09:45:00|13006.7|13002.7|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|410
1704966600000|2024-01-11 09:50:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|192
1704966900000|2024-01-11 09:55:00|13012.9|13008.9|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|331
1704967200000|2024-01-11 10:00:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|242
1704967500000|2024-01-11 10:05:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|235
1704967800000|2024-01-11 10:10:00|13011.4|13007.4|13009.8|13005.8|13011.4|13007.4|13003.6|12999.6|271
1704968100000|2024-01-11 10:15:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|176
1704968400000|2024-01-11 10:20:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|151
1704968700000|2024-01-11 10:25:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|283
1704969000000|2024-01-11 10:30:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|264
1704969300000|2024-01-11 10:35:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|184
1704969600000|2024-01-11 10:40:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|555
1704969900000|2024-01-11 10:45:00|13016.1|13012.1|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|212
1704970200000|2024-01-11 10:50:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13008.3|13004.3|156
1704970500000|2024-01-11 10:55:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|189
1704970800000|2024-01-11 11:00:00|13014.5|13010.5|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|203
1704971100000|2024-01-11 11:05:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13011.4|13007.4|180
1704971400000|2024-01-11 11:10:00|13011.4|13007.4|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|208
1704971700000|2024-01-11 11:15:00|13012.9|13008.9|13003.6|12999.6|13012.9|13008.9|13003.6|12999.6|287
1704972000000|2024-01-11 11:20:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|151
1704972300000|2024-01-11 11:25:00|13012.9|13008.9|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|136
1704972600000|2024-01-11 11:30:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|225
1704972900000|2024-01-11 11:35:00|13009.8|13005.8|13009.8|13005.8|13014.5|13010.5|13006.7|13002.7|238
1704973200000|2024-01-11 11:40:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|133
1704973500000|2024-01-11 11:45:00|13016.1|13012.1|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|287
1704973800000|2024-01-11 11:50:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|319
1704974100000|2024-01-11 11:55:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|346
1704974400000|2024-01-11 12:00:00|13016.1|13012.1|13025.4|13021.4|13031.7|13027.7|13016.1|13012.1|545
1704974700000|2024-01-11 12:05:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|210
1704975000000|2024-01-11 12:10:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|386
1704975300000|2024-01-11 12:15:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|394
1704975600000|2024-01-11 12:20:00|13023.9|13019.9|13028.6|13024.6|13028.6|13024.6|13023.9|13019.9|277
1704975900000|2024-01-11 12:25:00|13025.4|13021.4|13034.8|13030.8|13041.1|13037.1|13025.4|13021.4|518
1704976200000|2024-01-11 12:30:00|13031.7|13027.7|13019.2|13015.2|13031.7|13027.7|13017.6|13013.6|384
1704976500000|2024-01-11 12:35:00|13016.1|13012.1|13009.8|13005.8|13017.6|13013.6|13006.7|13002.7|257
1704976800000|2024-01-11 12:40:00|13006.7|13002.7|13019.2|13015.2|13019.2|13015.2|13006.7|13002.7|396
1704977100000|2024-01-11 12:45:00|13022.3|13018.3|13012.9|13008.9|13022.3|13018.3|13009.8|13005.8|524
1704977400000|2024-01-11 12:50:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|445
1704977700000|2024-01-11 12:55:00|13012.9|13008.9|13003.6|12999.6|13016.1|13012.1|13000.4|12996.4|467
1704978000000|2024-01-11 13:00:00|13002|12998|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|700
1704978300000|2024-01-11 13:05:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|571
1704978600000|2024-01-11 13:10:00|13006.7|13002.7|13006.7|13002.7|13016.1|13012.1|13003.6|12999.6|664
1704978900000|2024-01-11 13:15:00|13005.1|13001.1|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|819
1704979200000|2024-01-11 13:20:00|12997.3|12993.3|13016.1|13012.1|13019.2|13015.2|12997.3|12993.3|1465
1704979500000|2024-01-11 13:25:00|13019.2|13015.2|13019.2|13015.2|13027|13023|13012.9|13008.9|1262
1704979800000|2024-01-11 13:30:00|13062.9|13058.9|12966.1|12962.1|13087.9|13083.9|12872.3|12868.3|6353
1704980100000|2024-01-11 13:35:00|12962.9|12958.9|12916.1|12912.1|12987.9|12983.9|12909.8|12905.8|4523
1704980400000|2024-01-11 13:40:00|12912.9|12908.9|12906.7|12902.7|12922.3|12918.3|12881.7|12877.7|4371
1704980700000|2024-01-11 13:45:00|12909.8|12905.8|12887.9|12883.9|12937.9|12933.9|12878.6|12874.6|3908
1704981000000|2024-01-11 13:50:00|12891.1|12887.1|12862.9|12858.9|12900.4|12896.4|12856.7|12852.7|3049
1704981300000|2024-01-11 13:55:00|12866.1|12862.1|12847.3|12843.3|12875.4|12871.4|12837.9|12833.9|3103
1704981600000|2024-01-11 14:00:00|12850.4|12846.4|12844.2|12840.2|12862.9|12858.9|12844.2|12840.2|2468
1704981900000|2024-01-11 14:05:00|12847.3|12843.3|12866.1|12862.1|12866.1|12862.1|12841.1|12837.1|2597
1704982200000|2024-01-11 14:10:00|12869.2|12865.2|12878.6|12874.6|12881.7|12877.7|12856.7|12852.7|2005
1704982500000|2024-01-11 14:15:00|12881.7|12877.7|12887.9|12883.9|12897.3|12893.3|12878.6|12874.6|1837
1704982800000|2024-01-11 14:20:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12875.4|12871.4|1592
1704983100000|2024-01-11 14:25:00|12887.9|12883.9|12909.8|12905.8|12909.8|12905.8|12884.8|12880.8|1803
1704983400000|2024-01-11 14:30:00|12906.7|12902.7|12922.3|12918.3|12922.3|12918.3|12903.6|12899.6|3043
1704983700000|2024-01-11 14:35:00|12923.9|12919.9|12925.4|12921.4|12937.9|12933.9|12912.9|12908.9|3537
1704984000000|2024-01-11 14:40:00|12928.6|12924.6|12925.4|12921.4|12934.8|12930.8|12909.8|12905.8|2832
1704984300000|2024-01-11 14:45:00|12922.3|12918.3|12891.1|12887.1|12922.3|12918.3|12881.7|12877.7|3127
1704984600000|2024-01-11 14:50:00|12897.3|12893.3|12906.7|12902.7|12922.3|12918.3|12894.2|12890.2|2498
1704984900000|2024-01-11 14:55:00|12908.3|12904.3|12894.2|12890.2|12925.4|12921.4|12891.1|12887.1|2578
1704985200000|2024-01-11 15:00:00|12891.1|12887.1|12878.6|12874.6|12891.1|12887.1|12872.3|12868.3|2316
1704985500000|2024-01-11 15:05:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12869.2|12865.2|1728
1704985800000|2024-01-11 15:10:00|12881.7|12877.7|12869.2|12865.2|12894.2|12890.2|12866.1|12862.1|1591
1704986100000|2024-01-11 15:15:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12866.1|12862.1|1486
1704986400000|2024-01-11 15:20:00|12878.6|12874.6|12897.3|12893.3|12903.6|12899.6|12872.3|12868.3|2533
1704986700000|2024-01-11 15:25:00|12895.8|12891.8|12903.6|12899.6|12909.8|12905.8|12887.9|12883.9|1781
1704987000000|2024-01-11 15:30:00|12900.4|12896.4|12884.8|12880.8|12909.8|12905.8|12881.7|12877.7|2698
1704987300000|2024-01-11 15:35:00|12886.4|12882.4|12903.6|12899.6|12909.8|12905.8|12884.8|12880.8|2683
1704987600000|2024-01-11 15:40:00|12900.4|12896.4|12900.4|12896.4|12906.7|12902.7|12889.5|12885.5|1711
1704987900000|2024-01-11 15:45:00|12897.3|12893.3|12884.8|12880.8|12900.4|12896.4|12878.6|12874.6|1609
1704988200000|2024-01-11 15:50:00|12881.7|12877.7|12900.4|12896.4|12903.6|12899.6|12878.6|12874.6|1645
1704988500000|2024-01-11 15:55:00|12897.3|12893.3|12903.6|12899.6|12912.9|12908.9|12897.3|12893.3|1555
1704988800000|2024-01-11 16:00:00|12902|12898|12906.7|12902.7|12909.8|12905.8|12891.1|12887.1|1492
1704989100000|2024-01-11 16:05:00|12903.6|12899.6|12884.8|12880.8|12906.7|12902.7|12881.7|12877.7|1180
1704989400000|2024-01-11 16:10:00|12887.9|12883.9|12878.6|12874.6|12891.1|12887.1|12875.4|12871.4|1651
1704989700000|2024-01-11 16:15:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|1467
1704990000000|2024-01-11 16:20:00|12891.1|12887.1|12875.4|12871.4|12894.2|12890.2|12872.3|12868.3|1345
1704990300000|2024-01-11 16:25:00|12872.3|12868.3|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|1446
1704990600000|2024-01-11 16:30:00|12878.6|12874.6|12869.2|12865.2|12881.7|12877.7|12869.2|12865.2|662
1704990900000|2024-01-11 16:35:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|708
1704991200000|2024-01-11 16:40:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|1524
1704991500000|2024-01-11 16:45:00|12859.8|12855.8|12891.1|12887.1|12891.1|12887.1|12859.8|12855.8|2239
1704991800000|2024-01-11 16:50:00|12887.9|12883.9|12875.4|12871.4|12894.2|12890.2|12869.2|12865.2|1837
1704992100000|2024-01-11 16:55:00|12878.6|12874.6|12887.9|12883.9|12891.1|12887.1|12869.2|12865.2|1098
1704992400000|2024-01-11 17:00:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12881.7|12877.7|1544
1704992700000|2024-01-11 17:05:00|12900.4|12896.4|12894.2|12890.2|12903.6|12899.6|12887.9|12883.9|1126
1704993000000|2024-01-11 17:10:00|12891.1|12887.1|12887.9|12883.9|12900.4|12896.4|12887.9|12883.9|1972
1704993300000|2024-01-11 17:15:00|12891.1|12887.1|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|824
1704993600000|2024-01-11 17:20:00|12886.4|12882.4|12887.9|12883.9|12897.3|12893.3|12884.8|12880.8|853
1704993900000|2024-01-11 17:25:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12875.4|12871.4|666
1704994200000|2024-01-11 17:30:00|12881.7|12877.7|12869.2|12865.2|12881.7|12877.7|12866.1|12862.1|909
1704994500000|2024-01-11 17:35:00|12866.1|12862.1|12853.6|12849.6|12869.2|12865.2|12850.4|12846.4|1656
1704994800000|2024-01-11 17:40:00|12850.4|12846.4|12869.2|12865.2|12872.3|12868.3|12850.4|12846.4|1918
1704995100000|2024-01-11 17:45:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12866.1|12862.1|1673
1704995400000|2024-01-11 17:50:00|12878.6|12874.6|12869.2|12865.2|12881.7|12877.7|12869.2|12865.2|1349
1704995700000|2024-01-11 17:55:00|12866.1|12862.1|12875.4|12871.4|12881.7|12877.7|12862.9|12858.9|1556
1704996000000|2024-01-11 18:00:00|12872.3|12868.3|12897.3|12893.3|12906.7|12902.7|12869.2|12865.2|2891
1704996300000|2024-01-11 18:05:00|12900.4|12896.4|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|2155
1704996600000|2024-01-11 18:10:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|1156
1704996900000|2024-01-11 18:15:00|12909.8|12905.8|12909.8|12905.8|12912.9|12908.9|12897.3|12893.3|1300
1704997200000|2024-01-11 18:20:00|12906.7|12902.7|12903.6|12899.6|12911.4|12907.4|12900.4|12896.4|1153
1704997500000|2024-01-11 18:25:00|12906.7|12902.7|12887.9|12883.9|12909.8|12905.8|12887.9|12883.9|1262
1704997800000|2024-01-11 18:30:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|902
1704998100000|2024-01-11 18:35:00|12886.4|12882.4|12886.4|12882.4|12897.3|12893.3|12884.8|12880.8|1293
1704998400000|2024-01-11 18:40:00|12884.8|12880.8|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|658
1704998700000|2024-01-11 18:45:00|12891.1|12887.1|12900.4|12896.4|12903.6|12899.6|12891.1|12887.1|1004
1704999000000|2024-01-11 18:50:00|12902|12898|12912.9|12908.9|12916.1|12912.1|12900.4|12896.4|952
1704999300000|2024-01-11 18:55:00|12916.1|12912.1|12922.3|12918.3|12928.6|12924.6|12916.1|12912.1|1335
1704999600000|2024-01-11 19:00:00|12925.4|12921.4|12925.4|12921.4|12931.7|12927.7|12916.1|12912.1|1619
1704999900000|2024-01-11 19:05:00|12928.6|12924.6|12937.9|12933.9|12937.9|12933.9|12928.6|12924.6|1104
1705000200000|2024-01-11 19:10:00|12941.1|12937.1|12953.6|12949.6|12953.6|12949.6|12941.1|12937.1|1105
1705000500000|2024-01-11 19:15:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|879
1705000800000|2024-01-11 19:20:00|12956.7|12952.7|12950.4|12946.4|12962.9|12958.9|12950.4|12946.4|1287
1705001100000|2024-01-11 19:25:00|12953.6|12949.6|12981.7|12977.7|12987.9|12983.9|12953.6|12949.6|1756
1705001400000|2024-01-11 19:30:00|12978.6|12974.6|12962.9|12958.9|12978.6|12974.6|12959.8|12955.8|1267
1705001700000|2024-01-11 19:35:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|864
1705002000000|2024-01-11 19:40:00|12966.1|12962.1|12959.8|12955.8|12969.2|12965.2|12956.7|12952.7|1013
1705002300000|2024-01-11 19:45:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|511
1705002600000|2024-01-11 19:50:00|12975.4|12971.4|12987.9|12983.9|12987.9|12983.9|12972.3|12968.3|880
1705002900000|2024-01-11 19:55:00|12991.1|12987.1|12987.9|12983.9|12997.3|12993.3|12981.7|12977.7|3500
1705003200000|2024-01-11 20:00:00|12984.8|12980.8|12978.6|12974.6|12987.9|12983.9|12975.4|12971.4|1149
1705003500000|2024-01-11 20:05:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|683
1705003800000|2024-01-11 20:10:00|12981.7|12977.7|12969.2|12965.2|12981.7|12977.7|12969.2|12965.2|858
1705004100000|2024-01-11 20:15:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12953.6|12949.6|1152
1705004400000|2024-01-11 20:20:00|12966.1|12962.1|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|891
1705004700000|2024-01-11 20:25:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|229
1705005000000|2024-01-11 20:30:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|1052
1705005300000|2024-01-11 20:35:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12962.9|12958.9|1060
1705005600000|2024-01-11 20:40:00|12972.3|12968.3|12978.6|12974.6|12978.6|12974.6|12969.2|12965.2|995
1705005900000|2024-01-11 20:45:00|12975.4|12971.4|12978.6|12974.6|12984.8|12980.8|12969.2|12965.2|1279
1705006200000|2024-01-11 20:50:00|12981.7|12977.7|12975.4|12971.4|12981.7|12977.7|12969.2|12965.2|1356
1705006500000|2024-01-11 20:55:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|3324
1705006800000|2024-01-11 21:00:00|12978.6|12974.6|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|3444
1705007100000|2024-01-11 21:05:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|1735
1705007400000|2024-01-11 21:10:00|12978.6|12974.6|12991.1|12987.1|12994.2|12990.2|12978.6|12974.6|1901
1705007700000|2024-01-11 21:15:00|12994.2|12990.2|13006.7|13002.7|13009.8|13005.8|12994.2|12990.2|2215
1705008000000|2024-01-11 21:20:00|13003.6|12999.6|12992.6|12988.6|13003.6|12999.6|12986.4|12982.4|930
1705008300000|2024-01-11 21:25:00|12991.1|12987.1|12991.1|12987.1|12997.3|12993.3|12991.1|12987.1|951
1705008600000|2024-01-11 21:30:00|12989.5|12985.5|12984.8|12980.8|12991.1|12987.1|12981.7|12977.7|575
1705008900000|2024-01-11 21:35:00|12987.9|12983.9|12986.4|12982.4|12991.1|12987.1|12978.6|12974.6|1059
1705009200000|2024-01-11 21:40:00|12987.9|12983.9|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|633
1705009500000|2024-01-11 21:45:00|12983.3|12979.3|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|756
1705009800000|2024-01-11 21:50:00|12987.9|12983.9|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|898
1705010100000|2024-01-11 21:55:00|12991.1|12987.1|13003.6|12999.6|13006.7|13002.7|12987.9|12983.9|936
1705014000000|2024-01-11 23:00:00|13006.7|13002.7|12997.3|12993.3|13006.7|13002.7|12994.2|12990.2|213
1705014300000|2024-01-11 23:05:00|12998.9|12994.9|12998.9|12994.9|13000.4|12996.4|12995.8|12991.8|37
1705014600000|2024-01-11 23:10:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|63
1705014900000|2024-01-11 23:15:00|12995.8|12991.8|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|44
1705015200000|2024-01-11 23:20:00|||||||||26
1705015500000|2024-01-11 23:25:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|43
1705015800000|2024-01-11 23:30:00|13003.6|12999.6|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|93
1705016100000|2024-01-11 23:35:00|13003.6|12999.6|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|102
1705016400000|2024-01-11 23:40:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|142
1705016700000|2024-01-11 23:45:00|13009.8|13005.8|13016.1|13012.1|13016.1|13012.1|13006.7|13002.7|227
1705017000000|2024-01-11 23:50:00|13012.9|13008.9|13006.7|13002.7|13016.1|13012.1|13006.7|13002.7|202
1705017300000|2024-01-11 23:55:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|54
1705017600000|2024-01-12 00:00:00|13012.9|13008.9|13008.3|13004.3|13016.1|13012.1|13008.3|13004.3|60
1705017900000|2024-01-12 00:05:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|76
1705018200000|2024-01-12 00:10:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|67
1705018500000|2024-01-12 00:15:00|13006.7|13002.7|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|241
1705018800000|2024-01-12 00:20:00|13002|12998|12991.1|12987.1|13002|12998|12991.1|12987.1|333
1705019100000|2024-01-12 00:25:00|12987.9|12983.9|12986.4|12982.4|12987.9|12983.9|12984.8|12980.8|280
1705019400000|2024-01-12 00:30:00|12984.8|12980.8|12981.7|12977.7|12987.9|12983.9|12975.4|12971.4|170
1705019700000|2024-01-12 00:35:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|123
1705020000000|2024-01-12 00:40:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|104
1705020300000|2024-01-12 00:45:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|215
1705020600000|2024-01-12 00:50:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|79
1705020900000|2024-01-12 00:55:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|30
1705021200000|2024-01-12 01:00:00|12987.9|12983.9|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|187
1705021500000|2024-01-12 01:05:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|112
1705021800000|2024-01-12 01:10:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|152
1705022100000|2024-01-12 01:15:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|50
1705022400000|2024-01-12 01:20:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12983.3|12979.3|123
1705022700000|2024-01-12 01:25:00|||||||||24
1705023000000|2024-01-12 01:30:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|61
1705023300000|2024-01-12 01:35:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|127
1705023600000|2024-01-12 01:40:00|12986.4|12982.4|12981.7|12977.7|12987.9|12983.9|12981.7|12977.7|154
1705023900000|2024-01-12 01:45:00|12978.6|12974.6|12987.9|12983.9|12989.5|12985.5|12978.6|12974.6|141
1705024200000|2024-01-12 01:50:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|203
1705024500000|2024-01-12 01:55:00|12989.5|12985.5|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|39
1705024800000|2024-01-12 02:00:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|94
1705025100000|2024-01-12 02:05:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|73
1705025400000|2024-01-12 02:10:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|65
1705025700000|2024-01-12 02:15:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|133
1705026000000|2024-01-12 02:20:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|47
1705026300000|2024-01-12 02:25:00|12984.8|12980.8|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|47
1705026600000|2024-01-12 02:30:00|12989.5|12985.5|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|100
1705026900000|2024-01-12 02:35:00|12986.4|12982.4|12989.5|12985.5|12989.5|12985.5|12986.4|12982.4|75
1705027200000|2024-01-12 02:40:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|12
1705027500000|2024-01-12 02:45:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|124
1705027800000|2024-01-12 02:50:00|12995.8|12991.8|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|110
1705028100000|2024-01-12 02:55:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|101
1705028400000|2024-01-12 03:00:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|169
1705028700000|2024-01-12 03:05:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|54
1705029000000|2024-01-12 03:10:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|50
1705029300000|2024-01-12 03:15:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|90
1705029600000|2024-01-12 03:20:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|145
1705029900000|2024-01-12 03:25:00|||||||||52
1705030200000|2024-01-12 03:30:00|13003.6|12999.6|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|160
1705030500000|2024-01-12 03:35:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|462
1705030800000|2024-01-12 03:40:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|223
1705031100000|2024-01-12 03:45:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12997.3|12993.3|187
1705031400000|2024-01-12 03:50:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|109
1705031700000|2024-01-12 03:55:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|29
1705032000000|2024-01-12 04:00:00|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|100
1705032300000|2024-01-12 04:05:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|148
1705032600000|2024-01-12 04:10:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|78
1705032900000|2024-01-12 04:15:00|12991.1|12987.1|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|108
1705033200000|2024-01-12 04:20:00|12991.1|12987.1|12991.1|12987.1|12992.6|12988.6|12987.9|12983.9|112
1705033500000|2024-01-12 04:25:00|12987.9|12983.9|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|82
1705033800000|2024-01-12 04:30:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|95
1705034100000|2024-01-12 04:35:00|12989.5|12985.5|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|51
1705034400000|2024-01-12 04:40:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|72
1705034700000|2024-01-12 04:45:00|12991.1|12987.1|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|24
1705035000000|2024-01-12 04:50:00|||||||||9
1705035300000|2024-01-12 04:55:00|12991.1|12987.1|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|29
1705035600000|2024-01-12 05:00:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|63
1705035900000|2024-01-12 05:05:00|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|24
1705036200000|2024-01-12 05:10:00|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|63
1705036500000|2024-01-12 05:15:00|13000.4|12996.4|12997.3|12993.3|13000.4|12996.4|12997.3|12993.3|102
1705036800000|2024-01-12 05:20:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|173
1705037100000|2024-01-12 05:25:00|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|12997.3|12993.3|90
1705037400000|2024-01-12 05:30:00|12994.2|12990.2|12981.7|12977.7|12997.3|12993.3|12981.7|12977.7|183
1705037700000|2024-01-12 05:35:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|105
1705038000000|2024-01-12 05:40:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|143
1705038300000|2024-01-12 05:45:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|98
1705038600000|2024-01-12 05:50:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|38
1705038900000|2024-01-12 05:55:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|48
1705039200000|2024-01-12 06:00:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|21
1705039500000|2024-01-12 06:05:00|||||||||3
1705039800000|2024-01-12 06:10:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|13
1705040100000|2024-01-12 06:15:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|27
1705040400000|2024-01-12 06:20:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|79
1705040700000|2024-01-12 06:25:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|68
1705041000000|2024-01-12 06:30:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|57
1705041300000|2024-01-12 06:35:00|12983.3|12979.3|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|142
1705041600000|2024-01-12 06:40:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12980.1|12976.1|55
1705041900000|2024-01-12 06:45:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|70
1705042200000|2024-01-12 06:50:00|12980.1|12976.1|12981.7|12977.7|12981.7|12977.7|12980.1|12976.1|64
1705042500000|2024-01-12 06:55:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|130
1705042800000|2024-01-12 07:00:00|12984.8|12980.8|12975.4|12971.4|12984.8|12980.8|12975.4|12971.4|310
1705043100000|2024-01-12 07:05:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|168
1705043400000|2024-01-12 07:10:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12967.6|12963.6|148
1705043700000|2024-01-12 07:15:00|12967.6|12963.6|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|172
1705044000000|2024-01-12 07:20:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|254
1705044300000|2024-01-12 07:25:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|209
1705044600000|2024-01-12 07:30:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12972.3|12968.3|128
1705044900000|2024-01-12 07:35:00|12981.7|12977.7|12978.6|12974.6|12987.9|12983.9|12978.6|12974.6|212
1705045200000|2024-01-12 07:40:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|201
1705045500000|2024-01-12 07:45:00|12977|12973|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|125
1705045800000|2024-01-12 07:50:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|255
1705046100000|2024-01-12 07:55:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|547
1705046400000|2024-01-12 08:00:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12967.6|12963.6|473
1705046700000|2024-01-12 08:05:00|12975.4|12971.4|12984.8|12980.8|12984.8|12980.8|12969.2|12965.2|409
1705047000000|2024-01-12 08:10:00|12986.4|12982.4|13009.8|13005.8|13009.8|13005.8|12986.4|12982.4|504
1705047300000|2024-01-12 08:15:00|13012.9|13008.9|13025.4|13021.4|13028.6|13024.6|13009.8|13005.8|585
1705047600000|2024-01-12 08:20:00|13027|13023|13019.2|13015.2|13027|13023|13012.9|13008.9|571
1705047900000|2024-01-12 08:25:00|13016.1|13012.1|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|659
1705048200000|2024-01-12 08:30:00|13012.9|13008.9|13019.2|13015.2|13022.3|13018.3|13009.8|13005.8|827
1705048500000|2024-01-12 08:35:00|13022.3|13018.3|13012.9|13008.9|13022.3|13018.3|13009.8|13005.8|336
1705048800000|2024-01-12 08:40:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|370
1705049100000|2024-01-12 08:45:00|13011.4|13007.4|13006.7|13002.7|13012.9|13008.9|13006.7|13002.7|200
1705049400000|2024-01-12 08:50:00|13009.8|13005.8|13022.3|13018.3|13022.3|13018.3|13006.7|13002.7|390
1705049700000|2024-01-12 08:55:00|13019.2|13015.2|13012.9|13008.9|13022.3|13018.3|13009.8|13005.8|467
1705050000000|2024-01-12 09:00:00|13009.8|13005.8|12994.2|12990.2|13012.9|13008.9|12994.2|12990.2|263
1705050300000|2024-01-12 09:05:00|12995.8|12991.8|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|400
1705050600000|2024-01-12 09:10:00|12997.3|12993.3|13006.7|13002.7|13006.7|13002.7|12994.2|12990.2|499
1705050900000|2024-01-12 09:15:00|13009.8|13005.8|12997.3|12993.3|13009.8|13005.8|12997.3|12993.3|202
1705051200000|2024-01-12 09:20:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|207
1705051500000|2024-01-12 09:25:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|157
1705051800000|2024-01-12 09:30:00|12994.2|12990.2|12975.4|12971.4|12994.2|12990.2|12975.4|12971.4|385
1705052100000|2024-01-12 09:35:00|12977|12973|12981.7|12977.7|12984.8|12980.8|12975.4|12971.4|199
1705052400000|2024-01-12 09:40:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|222
1705052700000|2024-01-12 09:45:00|12980.1|12976.1|12978.6|12974.6|12981.7|12977.7|12972.3|12968.3|362
1705053000000|2024-01-12 09:50:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|269
1705053300000|2024-01-12 09:55:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12972.3|12968.3|207
1705053600000|2024-01-12 10:00:00|12973.9|12969.9|12981.7|12977.7|12981.7|12977.7|12972.3|12968.3|166
1705053900000|2024-01-12 10:05:00|12980.1|12976.1|12991.1|12987.1|12991.1|12987.1|12975.4|12971.4|611
1705054200000|2024-01-12 10:10:00|12992.6|12988.6|12987.9|12983.9|12992.6|12988.6|12984.8|12980.8|231
1705054500000|2024-01-12 10:15:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|36
1705054800000|2024-01-12 10:20:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|65
1705055100000|2024-01-12 10:25:00|12991.1|12987.1|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|179
1705055400000|2024-01-12 10:30:00|12987.9|12983.9|12991.1|12987.1|12994.2|12990.2|12987.9|12983.9|114
1705055700000|2024-01-12 10:35:00|12994.2|12990.2|12994.2|12990.2|12994.2|12990.2|12987.9|12983.9|306
1705056000000|2024-01-12 10:40:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|70
1705056300000|2024-01-12 10:45:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|169
1705056600000|2024-01-12 10:50:00|12987.9|12983.9|12978.6|12974.6|12987.9|12983.9|12975.4|12971.4|348
1705056900000|2024-01-12 10:55:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|190
1705057200000|2024-01-12 11:00:00|12981.7|12977.7|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|218
1705057500000|2024-01-12 11:05:00|12978.6|12974.6|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|279
1705057800000|2024-01-12 11:10:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|228
1705058100000|2024-01-12 11:15:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|91
1705058400000|2024-01-12 11:20:00|12975.4|12971.4|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|136
1705058700000|2024-01-12 11:25:00|12969.2|12965.2|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|75
1705059000000|2024-01-12 11:30:00|12969.2|12965.2|12959.8|12955.8|12972.3|12968.3|12956.7|12952.7|315
1705059300000|2024-01-12 11:35:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|240
1705059600000|2024-01-12 11:40:00|12958.3|12954.3|12950.4|12946.4|12959.8|12955.8|12947.3|12943.3|267
1705059900000|2024-01-12 11:45:00|12953.6|12949.6|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|129
1705060200000|2024-01-12 11:50:00|12953.6|12949.6|12947.3|12943.3|12953.6|12949.6|12944.2|12940.2|221
1705060500000|2024-01-12 11:55:00|12945.8|12941.8|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|280
1705060800000|2024-01-12 12:00:00|12939.5|12935.5|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|250
1705061100000|2024-01-12 12:05:00|12941.1|12937.1|12937.9|12933.9|12941.1|12937.1|12937.9|12933.9|183
1705061400000|2024-01-12 12:10:00|12936.4|12932.4|12931.7|12927.7|12937.9|12933.9|12928.6|12924.6|341
1705061700000|2024-01-12 12:15:00|12928.6|12924.6|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|263
1705062000000|2024-01-12 12:20:00|12928.6|12924.6|12934.8|12930.8|12934.8|12930.8|12925.4|12921.4|334
1705062300000|2024-01-12 12:25:00|12931.7|12927.7|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|327
1705062600000|2024-01-12 12:30:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|156
1705062900000|2024-01-12 12:35:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|234
1705063200000|2024-01-12 12:40:00|12931.7|12927.7|12928.6|12924.6|12931.7|12927.7|12928.6|12924.6|540
1705063500000|2024-01-12 12:45:00|12925.4|12921.4|12934.8|12930.8|12934.8|12930.8|12925.4|12921.4|479
1705063800000|2024-01-12 12:50:00|12931.7|12927.7|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|208
1705064100000|2024-01-12 12:55:00|12942.6|12938.6|12937.9|12933.9|12945.8|12941.8|12937.9|12933.9|520
1705064400000|2024-01-12 13:00:00|12934.8|12930.8|12931.7|12927.7|12936.4|12932.4|12928.6|12924.6|583
1705064700000|2024-01-12 13:05:00|12934.8|12930.8|12928.6|12924.6|12934.8|12930.8|12928.6|12924.6|568
1705065000000|2024-01-12 13:10:00|12931.7|12927.7|12922.3|12918.3|12931.7|12927.7|12919.2|12915.2|534
1705065300000|2024-01-12 13:15:00|12925.4|12921.4|12919.2|12915.2|12931.7|12927.7|12916.1|12912.1|989
1705065600000|2024-01-12 13:20:00|12916.1|12912.1|12925.4|12921.4|12931.7|12927.7|12912.9|12908.9|1444
1705065900000|2024-01-12 13:25:00|12928.6|12924.6|12933.3|12929.3|12933.3|12929.3|12922.3|12918.3|1104
1705066200000|2024-01-12 13:30:00|12934.8|12930.8|12966.1|12962.1|12981.7|12977.7|12934.8|12930.8|2266
1705066500000|2024-01-12 13:35:00|12962.9|12958.9|12950.4|12946.4|12972.3|12968.3|12947.3|12943.3|2806
1705066800000|2024-01-12 13:40:00|12947.3|12943.3|12937.9|12933.9|12953.6|12949.6|12928.6|12924.6|3532
1705067100000|2024-01-12 13:45:00|12941.1|12937.1|12916.1|12912.1|12941.1|12937.1|12900.4|12896.4|2883
1705067400000|2024-01-12 13:50:00|12919.2|12915.2|12944.2|12940.2|12947.3|12943.3|12903.6|12899.6|2545
1705067700000|2024-01-12 13:55:00|12947.3|12943.3|12953.6|12949.6|12962.9|12958.9|12941.1|12937.1|2758
1705068000000|2024-01-12 14:00:00|12956.7|12952.7|12937.9|12933.9|12956.7|12952.7|12928.6|12924.6|3310
1705068300000|2024-01-12 14:05:00|12936.4|12932.4|12922.3|12918.3|12937.9|12933.9|12919.2|12915.2|2377
1705068600000|2024-01-12 14:10:00|12919.2|12915.2|12950.4|12946.4|12953.6|12949.6|12919.2|12915.2|2049
1705068900000|2024-01-12 14:15:00|12953.6|12949.6|12955.1|12951.1|12956.7|12952.7|12944.2|12940.2|1796
1705069200000|2024-01-12 14:20:00|12953.6|12949.6|12969.2|12965.2|12975.4|12971.4|12953.6|12949.6|2063
1705069500000|2024-01-12 14:25:00|12966.1|12962.1|12984.8|12980.8|12987.9|12983.9|12966.1|12962.1|1592
1705069800000|2024-01-12 14:30:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|2792
1705070100000|2024-01-12 14:35:00|12981.7|12977.7|12997.3|12993.3|13003.6|12999.6|12978.6|12974.6|1993
1705070400000|2024-01-12 14:40:00|13000.4|12996.4|13022.3|13018.3|13025.4|13021.4|12997.3|12993.3|1792
1705070700000|2024-01-12 14:45:00|13025.4|13021.4|13034.8|13030.8|13053.6|13049.6|13025.4|13021.4|2599
1705071000000|2024-01-12 14:50:00|13031.7|13027.7|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|1998
1705071300000|2024-01-12 14:55:00|13037.9|13033.9|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|1729
1705071600000|2024-01-12 15:00:00|13028.6|13024.6|13041.1|13037.1|13047.3|13043.3|13019.2|13015.2|1327
1705071900000|2024-01-12 15:05:00|13044.2|13040.2|13037.9|13033.9|13044.2|13040.2|13034.8|13030.8|1533
1705072200000|2024-01-12 15:10:00|13034.8|13030.8|13041.1|13037.1|13044.2|13040.2|13031.7|13027.7|1317
1705072500000|2024-01-12 15:15:00|13037.9|13033.9|13031.7|13027.7|13044.2|13040.2|13028.6|13024.6|1426
1705072800000|2024-01-12 15:20:00|13033.3|13029.3|13022.3|13018.3|13037.9|13033.9|13019.2|13015.2|1468
1705073100000|2024-01-12 15:25:00|13025.4|13021.4|13003.6|12999.6|13025.4|13021.4|12997.3|12993.3|1979
1705073400000|2024-01-12 15:30:00|13000.4|12996.4|13023.9|13019.9|13028.6|13024.6|13000.4|12996.4|1634
1705073700000|2024-01-12 15:35:00|13025.4|13021.4|13000.4|12996.4|13025.4|13021.4|12991.1|12987.1|3027
1705074000000|2024-01-12 15:40:00|13003.6|12999.6|12994.2|12990.2|13003.6|12999.6|12981.7|12977.7|5555
1705074300000|2024-01-12 15:45:00|12991.1|12987.1|12978.6|12974.6|13000.4|12996.4|12975.4|12971.4|1442
1705074600000|2024-01-12 15:50:00|12981.7|12977.7|12978.6|12974.6|12987.9|12983.9|12969.2|12965.2|2201
1705074900000|2024-01-12 15:55:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|1461
1705075200000|2024-01-12 16:00:00|12978.6|12974.6|12969.2|12965.2|12984.8|12980.8|12966.1|12962.1|1605
1705075500000|2024-01-12 16:05:00|12972.3|12968.3|12956.7|12952.7|12972.3|12968.3|12956.7|12952.7|1254
1705075800000|2024-01-12 16:10:00|12959.8|12955.8|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|1137
1705076100000|2024-01-12 16:15:00|12947.3|12943.3|12966.1|12962.1|12966.1|12962.1|12942.6|12938.6|1445
1705076400000|2024-01-12 16:20:00|12962.9|12958.9|12969.2|12965.2|12969.2|12965.2|12953.6|12949.6|2173
1705076700000|2024-01-12 16:25:00|12972.3|12968.3|12991.1|12987.1|12991.1|12987.1|12969.2|12965.2|1294
1705077000000|2024-01-12 16:30:00|12987.9|12983.9|12991.1|12987.1|12994.2|12990.2|12981.7|12977.7|682
1705077300000|2024-01-12 16:35:00|12994.2|12990.2|12972.3|12968.3|12994.2|12990.2|12969.2|12965.2|1578
1705077600000|2024-01-12 16:40:00|12975.4|12971.4|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|873
1705077900000|2024-01-12 16:45:00|12967.6|12963.6|12959.8|12955.8|12969.2|12965.2|12959.8|12955.8|1296
1705078200000|2024-01-12 16:50:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|1635
1705078500000|2024-01-12 16:55:00|12969.2|12965.2|12958.3|12954.3|12972.3|12968.3|12956.7|12952.7|1160
1705078800000|2024-01-12 17:00:00|12956.7|12952.7|12947.3|12943.3|12956.7|12952.7|12944.2|12940.2|812
1705079100000|2024-01-12 17:05:00|12944.2|12940.2|12959.8|12955.8|12959.8|12955.8|12944.2|12940.2|1461
1705079400000|2024-01-12 17:10:00|12956.7|12952.7|12950.4|12946.4|12962.9|12958.9|12950.4|12946.4|666
1705079700000|2024-01-12 17:15:00|12947.3|12943.3|12962.9|12958.9|12962.9|12958.9|12947.3|12943.3|870
1705080000000|2024-01-12 17:20:00|12966.1|12962.1|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|625
1705080300000|2024-01-12 17:25:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12959.8|12955.8|799
1705080600000|2024-01-12 17:30:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|402
1705080900000|2024-01-12 17:35:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|389
1705081200000|2024-01-12 17:40:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|739
1705081500000|2024-01-12 17:45:00|12953.6|12949.6|12944.2|12940.2|12953.6|12949.6|12941.1|12937.1|480
1705081800000|2024-01-12 17:50:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|749
1705082100000|2024-01-12 17:55:00|12944.2|12940.2|12934.8|12930.8|12944.2|12940.2|12934.8|12930.8|448
1705082400000|2024-01-12 18:00:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12931.7|12927.7|640
1705082700000|2024-01-12 18:05:00|12928.6|12924.6|12922.3|12918.3|12931.7|12927.7|12919.2|12915.2|840
1705083000000|2024-01-12 18:10:00|12925.4|12921.4|12928.6|12924.6|12934.8|12930.8|12925.4|12921.4|571
1705083300000|2024-01-12 18:15:00|12931.7|12927.7|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|442
1705083600000|2024-01-12 18:20:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|607
1705083900000|2024-01-12 18:25:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|256
1705084200000|2024-01-12 18:30:00|12947.3|12943.3|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|547
1705084500000|2024-01-12 18:35:00|12947.3|12943.3|12944.2|12940.2|12948.9|12944.9|12944.2|12940.2|472
1705084800000|2024-01-12 18:40:00|12941.1|12937.1|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|390
1705085100000|2024-01-12 18:45:00|12937.9|12933.9|12947.3|12943.3|12947.3|12943.3|12934.8|12930.8|400
1705085400000|2024-01-12 18:50:00|12950.4|12946.4|12950.4|12946.4|12950.4|12946.4|12947.3|12943.3|588
1705085700000|2024-01-12 18:55:00|12953.6|12949.6|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|484
1705086000000|2024-01-12 19:00:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|474
1705086300000|2024-01-12 19:05:00|12944.2|12940.2|12953.6|12949.6|12959.8|12955.8|12944.2|12940.2|604
1705086600000|2024-01-12 19:10:00|12956.7|12952.7|12966.1|12962.1|12966.1|12962.1|12953.6|12949.6|581
1705086900000|2024-01-12 19:15:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|501
1705087200000|2024-01-12 19:20:00|12962.9|12958.9|12952|12948|12962.9|12958.9|12947.3|12943.3|708
1705087500000|2024-01-12 19:25:00|12953.6|12949.6|12966.1|12962.1|12966.1|12962.1|12950.4|12946.4|717
1705087800000|2024-01-12 19:30:00|12969.2|12965.2|12959.8|12955.8|12972.3|12968.3|12959.8|12955.8|1071
1705088100000|2024-01-12 19:35:00|12956.7|12952.7|12953.6|12949.6|12956.7|12952.7|12953.6|12949.6|209
1705088400000|2024-01-12 19:40:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|373
1705088700000|2024-01-12 19:45:00|12947.3|12943.3|12950.4|12946.4|12953.6|12949.6|12947.3|12943.3|675
1705089000000|2024-01-12 19:50:00|12953.6|12949.6|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|675
1705089300000|2024-01-12 19:55:00|12947.3|12943.3|12956.7|12952.7|12959.8|12955.8|12947.3|12943.3|1231
1705089600000|2024-01-12 20:00:00|12959.8|12955.8|12944.2|12940.2|12962.9|12958.9|12941.1|12937.1|1927
1705089900000|2024-01-12 20:05:00|12947.3|12943.3|12944.2|12940.2|12953.6|12949.6|12944.2|12940.2|1090
1705090200000|2024-01-12 20:10:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12941.1|12937.1|502
1705090500000|2024-01-12 20:15:00|12944.2|12940.2|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|466
1705090800000|2024-01-12 20:20:00|12947.3|12943.3|12947.3|12943.3|12947.3|12943.3|12944.2|12940.2|245
1705091100000|2024-01-12 20:25:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12944.2|12940.2|117
1705091400000|2024-01-12 20:30:00|12950.4|12946.4|12950.4|12946.4|12953.6|12949.6|12950.4|12946.4|483
1705091700000|2024-01-12 20:35:00|12947.3|12943.3|12947.3|12943.3|12950.4|12946.4|12947.3|12943.3|255
1705092000000|2024-01-12 20:40:00|12944.2|12940.2|12937.9|12933.9|12944.2|12940.2|12936.4|12932.4|721
1705092300000|2024-01-12 20:45:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12934.8|12930.8|567
1705092600000|2024-01-12 20:50:00|12941.1|12937.1|12962.9|12958.9|12966.1|12962.1|12941.1|12937.1|2583
1705092900000|2024-01-12 20:55:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12934.8|12930.8|5399
1705093200000|2024-01-12 21:00:00|12953.6|12949.6|12981.7|12977.7|12984.8|12980.8|12953.6|12949.6|3299
1705093500000|2024-01-12 21:05:00|12984.8|12980.8|12994.2|12990.2|12997.3|12993.3|12981.7|12977.7|1895
1705093800000|2024-01-12 21:10:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|1337
1705094100000|2024-01-12 21:15:00|12992.6|12988.6|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|535
1705094400000|2024-01-12 21:20:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|500
1705094700000|2024-01-12 21:25:00|12991.1|12987.1|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|268
1705095000000|2024-01-12 21:30:00|12991.1|12987.1|12984.8|12980.8|12994.2|12990.2|12984.8|12980.8|348
1705095300000|2024-01-12 21:35:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|198
1705095600000|2024-01-12 21:40:00|12991.1|12987.1|13000.4|12996.4|13000.4|12996.4|12991.1|12987.1|425
1705095900000|2024-01-12 21:45:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|238
1705096200000|2024-01-12 21:50:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|297
1705096500000|2024-01-12 21:55:00|13003.6|12999.6|12994.2|12990.2|13006.7|13002.7|12991.1|12987.1|493
1705273200000|2024-01-14 23:00:00|12978.6|12974.6|12973.9|12969.9|12978.6|12974.6|12962.9|12958.9|285
1705273500000|2024-01-14 23:05:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|48
1705273800000|2024-01-14 23:10:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|189
1705274100000|2024-01-14 23:15:00|12969.2|12965.2|12973.9|12969.9|12975.4|12971.4|12969.2|12965.2|40
1705274400000|2024-01-14 23:20:00|12972.3|12968.3|12962.9|12958.9|12973.9|12969.9|12962.9|12958.9|73
1705274700000|2024-01-14 23:25:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|58
1705275000000|2024-01-14 23:30:00|12962.9|12958.9|12959.8|12955.8|12964.5|12960.5|12959.8|12955.8|122
1705275300000|2024-01-14 23:35:00|12961.4|12957.4|12966.1|12962.1|12966.1|12962.1|12961.4|12957.4|80
1705275600000|2024-01-14 23:40:00|12962.9|12958.9|12959.8|12955.8|12966.1|12962.1|12959.8|12955.8|128
1705275900000|2024-01-14 23:45:00|12961.4|12957.4|12962.9|12958.9|12962.9|12958.9|12961.4|12957.4|25
1705276200000|2024-01-14 23:50:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|73
1705276500000|2024-01-14 23:55:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|46
1705276800000|2024-01-15 00:00:00|12959.8|12955.8|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|70
1705277100000|2024-01-15 00:05:00|12958.3|12954.3|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|64
1705277400000|2024-01-15 00:10:00|12958.3|12954.3|12962.9|12958.9|12962.9|12958.9|12956.7|12952.7|99
1705277700000|2024-01-15 00:15:00|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|12959.8|12955.8|4
1705278000000|2024-01-15 00:20:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|34
1705278300000|2024-01-15 00:25:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|73
1705278600000|2024-01-15 00:30:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|82
1705278900000|2024-01-15 00:35:00|12964.5|12960.5|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|60
1705279200000|2024-01-15 00:40:00|12959.8|12955.8|12962.9|12958.9|12962.9|12958.9|12959.8|12955.8|67
1705279500000|2024-01-15 00:45:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|42
1705279800000|2024-01-15 00:50:00|12953.6|12949.6|12956.7|12952.7|12956.7|12952.7|12953.6|12949.6|54
1705280100000|2024-01-15 00:55:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|79
1705280400000|2024-01-15 01:00:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|75
1705280700000|2024-01-15 01:05:00|12961.4|12957.4|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|55
1705281000000|2024-01-15 01:10:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|31
1705281300000|2024-01-15 01:15:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|110
1705281600000|2024-01-15 01:20:00|||||||||64
1705281900000|2024-01-15 01:25:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|74
1705282200000|2024-01-15 01:30:00|||||||||11
1705282500000|2024-01-15 01:35:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|117
1705282800000|2024-01-15 01:40:00|||||||||50
1705283100000|2024-01-15 01:45:00|||||||||15
1705283400000|2024-01-15 01:50:00|||||||||51
1705283700000|2024-01-15 01:55:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|49
1705284000000|2024-01-15 02:00:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|55
1705284300000|2024-01-15 02:05:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|20
1705284600000|2024-01-15 02:10:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|51
1705284900000|2024-01-15 02:15:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|92
1705285200000|2024-01-15 02:20:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|51
1705285500000|2024-01-15 02:25:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|89
1705285800000|2024-01-15 02:30:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|103
1705286100000|2024-01-15 02:35:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|81
1705286400000|2024-01-15 02:40:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|30
1705286700000|2024-01-15 02:45:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|51
1705287000000|2024-01-15 02:50:00|||||||||61
1705287300000|2024-01-15 02:55:00|12980.1|12976.1|12978.6|12974.6|12980.1|12976.1|12978.6|12974.6|24
1705287600000|2024-01-15 03:00:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|60
1705287900000|2024-01-15 03:05:00|||||||||5
1705288200000|2024-01-15 03:10:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|134
1705288500000|2024-01-15 03:15:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|43
1705288800000|2024-01-15 03:20:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|19
1705289100000|2024-01-15 03:25:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|42
1705289400000|2024-01-15 03:30:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|71
1705289700000|2024-01-15 03:35:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|40
1705290000000|2024-01-15 03:40:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|46
1705290300000|2024-01-15 03:45:00|12980.1|12976.1|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|145
1705290600000|2024-01-15 03:50:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|24
1705290900000|2024-01-15 03:55:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|69
1705291200000|2024-01-15 04:00:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|92
1705291500000|2024-01-15 04:05:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|86
1705291800000|2024-01-15 04:10:00|||||||||4
1705292100000|2024-01-15 04:15:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|192
1705292400000|2024-01-15 04:20:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|193
1705292700000|2024-01-15 04:25:00|||||||||66
1705293000000|2024-01-15 04:30:00|||||||||58
1705293300000|2024-01-15 04:35:00|||||||||12
1705293600000|2024-01-15 04:40:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|61
1705293900000|2024-01-15 04:45:00|12967.6|12963.6|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|23
1705294200000|2024-01-15 04:50:00|||||||||24
1705294500000|2024-01-15 04:55:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|41
1705294800000|2024-01-15 05:00:00|||||||||1
1705295100000|2024-01-15 05:05:00|||||||||3
1705295400000|2024-01-15 05:10:00|||||||||27
1705295700000|2024-01-15 05:15:00|||||||||18
1705296000000|2024-01-15 05:20:00|||||||||22
1705296300000|2024-01-15 05:25:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|51
1705296600000|2024-01-15 05:30:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|75
1705296900000|2024-01-15 05:35:00|12973.9|12969.9|12972.3|12968.3|12973.9|12969.9|12972.3|12968.3|60
1705297200000|2024-01-15 05:40:00|12973.9|12969.9|12972.3|12968.3|12973.9|12969.9|12972.3|12968.3|56
1705297500000|2024-01-15 05:45:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|26
1705297800000|2024-01-15 05:50:00|||||||||1
1705298100000|2024-01-15 05:55:00|||||||||16
1705298400000|2024-01-15 06:00:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|23
1705298700000|2024-01-15 06:05:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|13
1705299000000|2024-01-15 06:10:00|12978.6|12974.6|12978.6|12974.6|12980.1|12976.1|12975.4|12971.4|179
1705299300000|2024-01-15 06:15:00|||||||||7
1705299600000|2024-01-15 06:20:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|57
1705299900000|2024-01-15 06:25:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|36
1705300200000|2024-01-15 06:30:00|12967.6|12963.6|12962.9|12958.9|12967.6|12963.6|12962.9|12958.9|76
1705300500000|2024-01-15 06:35:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|35
1705300800000|2024-01-15 06:40:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12962.9|12958.9|12
1705301100000|2024-01-15 06:45:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|20
1705301400000|2024-01-15 06:50:00|||||||||28
1705301700000|2024-01-15 06:55:00|||||||||6
1705302000000|2024-01-15 07:00:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|62
1705302300000|2024-01-15 07:05:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12959.8|12955.8|30
1705302600000|2024-01-15 07:10:00|12961.4|12957.4|12956.7|12952.7|12961.4|12957.4|12956.7|12952.7|54
1705302900000|2024-01-15 07:15:00|12958.3|12954.3|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|119
1705303200000|2024-01-15 07:20:00|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|12956.7|12952.7|49
1705303500000|2024-01-15 07:25:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|116
1705303800000|2024-01-15 07:30:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|154
1705304100000|2024-01-15 07:35:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|119
1705304400000|2024-01-15 07:40:00|12941.1|12937.1|12937.9|12933.9|12944.2|12940.2|12937.9|12933.9|84
1705304700000|2024-01-15 07:45:00|12941.1|12937.1|12944.2|12940.2|12944.2|12940.2|12937.9|12933.9|85
1705305000000|2024-01-15 07:50:00|12941.1|12937.1|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|60
1705305300000|2024-01-15 07:55:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|146
1705305600000|2024-01-15 08:00:00|12922.3|12918.3|12919.2|12915.2|12925.4|12921.4|12912.9|12908.9|249
1705305900000|2024-01-15 08:05:00|12922.3|12918.3|12931.7|12927.7|12931.7|12927.7|12922.3|12918.3|180
1705306200000|2024-01-15 08:10:00|12930.1|12926.1|12919.2|12915.2|12931.7|12927.7|12919.2|12915.2|504
1705306500000|2024-01-15 08:15:00|12925.4|12921.4|12916.1|12912.1|12925.4|12921.4|12916.1|12912.1|114
1705306800000|2024-01-15 08:20:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|263
1705307100000|2024-01-15 08:25:00|12919.2|12915.2|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|121
1705307400000|2024-01-15 08:30:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|64
1705307700000|2024-01-15 08:35:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|116
1705308000000|2024-01-15 08:40:00|12927|12923|12928.6|12924.6|12930.1|12926.1|12925.4|12921.4|73
1705308300000|2024-01-15 08:45:00|12925.4|12921.4|12922.3|12918.3|12928.6|12924.6|12919.2|12915.2|93
1705308600000|2024-01-15 08:50:00|12925.4|12921.4|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|110
1705308900000|2024-01-15 08:55:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|115
1705309200000|2024-01-15 09:00:00|12917.6|12913.6|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|76
1705309500000|2024-01-15 09:05:00|12919.2|12915.2|12912.9|12908.9|12919.2|12915.2|12909.8|12905.8|114
1705309800000|2024-01-15 09:10:00|12916.1|12912.1|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|202
1705310100000|2024-01-15 09:15:00|12908.3|12904.3|12912.9|12908.9|12912.9|12908.9|12903.6|12899.6|364
1705310400000|2024-01-15 09:20:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|140
1705310700000|2024-01-15 09:25:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|81
1705311000000|2024-01-15 09:30:00|12914.5|12910.5|12909.8|12905.8|12914.5|12910.5|12906.7|12902.7|189
1705311300000|2024-01-15 09:35:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12905.1|12901.1|312
1705311600000|2024-01-15 09:40:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|64
1705311900000|2024-01-15 09:45:00|12911.4|12907.4|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|69
1705312200000|2024-01-15 09:50:00|12917.6|12913.6|12922.3|12918.3|12922.3|12918.3|12916.1|12912.1|79
1705312500000|2024-01-15 09:55:00|12919.2|12915.2|12925.4|12921.4|12925.4|12921.4|12916.1|12912.1|44
1705312800000|2024-01-15 10:00:00|12922.3|12918.3|12919.2|12915.2|12925.4|12921.4|12916.1|12912.1|79
1705313100000|2024-01-15 10:05:00|12917.6|12913.6|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|51
1705313400000|2024-01-15 10:10:00|12917.6|12913.6|12916.1|12912.1|12919.2|12915.2|12914.5|12910.5|97
1705313700000|2024-01-15 10:15:00|12919.2|12915.2|12916.1|12912.1|12919.2|12915.2|12916.1|12912.1|62
1705314000000|2024-01-15 10:20:00|12914.5|12910.5|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|38
1705314300000|2024-01-15 10:25:00|12909.8|12905.8|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|119
1705314600000|2024-01-15 10:30:00|12909.8|12905.8|12916.1|12912.1|12916.1|12912.1|12909.8|12905.8|79
1705314900000|2024-01-15 10:35:00|12914.5|12910.5|12897.3|12893.3|12914.5|12910.5|12897.3|12893.3|245
1705315200000|2024-01-15 10:40:00|12898.9|12894.9|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|216
1705315500000|2024-01-15 10:45:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12895.8|12891.8|123
1705315800000|2024-01-15 10:50:00|12902|12898|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|42
1705316100000|2024-01-15 10:55:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|48
1705316400000|2024-01-15 11:00:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|130
1705316700000|2024-01-15 11:05:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|182
1705317000000|2024-01-15 11:10:00|12902|12898|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|58
1705317300000|2024-01-15 11:15:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|99
1705317600000|2024-01-15 11:20:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|99
1705317900000|2024-01-15 11:25:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|125
1705318200000|2024-01-15 11:30:00|12903.6|12899.6|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|100
1705318500000|2024-01-15 11:35:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|45
1705318800000|2024-01-15 11:40:00|12895.8|12891.8|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|65
1705319100000|2024-01-15 11:45:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|67
1705319400000|2024-01-15 11:50:00|12898.9|12894.9|12887.9|12883.9|12900.4|12896.4|12886.4|12882.4|225
1705319700000|2024-01-15 11:55:00|12884.8|12880.8|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|196
1705320000000|2024-01-15 12:00:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|131
1705320300000|2024-01-15 12:05:00|12880.1|12876.1|12881.7|12877.7|12884.8|12880.8|12880.1|12876.1|79
1705320600000|2024-01-15 12:10:00|12884.8|12880.8|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|117
1705320900000|2024-01-15 12:15:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|128
1705321200000|2024-01-15 12:20:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|254
1705321500000|2024-01-15 12:25:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|95
1705321800000|2024-01-15 12:30:00|12873.9|12869.9|12878.6|12874.6|12881.7|12877.7|12873.9|12869.9|195
1705322100000|2024-01-15 12:35:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|157
1705322400000|2024-01-15 12:40:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|96
1705322700000|2024-01-15 12:45:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|40
1705323000000|2024-01-15 12:50:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|206
1705323300000|2024-01-15 12:55:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|110
1705323600000|2024-01-15 13:00:00|12887.9|12883.9|12884.8|12880.8|12894.2|12890.2|12883.3|12879.3|410
1705323900000|2024-01-15 13:05:00|12881.7|12877.7|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|194
1705324200000|2024-01-15 13:10:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12881.7|12877.7|361
1705324500000|2024-01-15 13:15:00|12881.7|12877.7|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|277
1705324800000|2024-01-15 13:20:00|12892.6|12888.6|12897.3|12893.3|12903.6|12899.6|12891.1|12887.1|347
1705325100000|2024-01-15 13:25:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|82
1705325400000|2024-01-15 13:30:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|280
1705325700000|2024-01-15 13:35:00|12903.6|12899.6|12897.3|12893.3|12906.7|12902.7|12897.3|12893.3|279
1705326000000|2024-01-15 13:40:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|152
1705326300000|2024-01-15 13:45:00|12894.2|12890.2|12900.4|12896.4|12902|12898|12894.2|12890.2|200
1705326600000|2024-01-15 13:50:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|157
1705326900000|2024-01-15 13:55:00|12902|12898|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|121
1705327200000|2024-01-15 14:00:00|12906.7|12902.7|12900.4|12896.4|12906.7|12902.7|12900.4|12896.4|192
1705327500000|2024-01-15 14:05:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|61
1705327800000|2024-01-15 14:10:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|104
1705328100000|2024-01-15 14:15:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|99
1705328400000|2024-01-15 14:20:00|12900.4|12896.4|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|154
1705328700000|2024-01-15 14:25:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|125
1705329000000|2024-01-15 14:30:00|12898.9|12894.9|12895.8|12891.8|12900.4|12896.4|12894.2|12890.2|113
1705329300000|2024-01-15 14:35:00|12897.3|12893.3|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|81
1705329600000|2024-01-15 14:40:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|98
1705329900000|2024-01-15 14:45:00|12903.6|12899.6|12905.1|12901.1|12906.7|12902.7|12903.6|12899.6|86
1705330200000|2024-01-15 14:50:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|42
1705330500000|2024-01-15 14:55:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|44
1705330800000|2024-01-15 15:00:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|72
1705331100000|2024-01-15 15:05:00|12906.7|12902.7|12906.7|12902.7|12912.9|12908.9|12903.6|12899.6|146
1705331400000|2024-01-15 15:10:00|12908.3|12904.3|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|127
1705331700000|2024-01-15 15:15:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|113
1705332000000|2024-01-15 15:20:00|12916.1|12912.1|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|170
1705332300000|2024-01-15 15:25:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|206
1705332600000|2024-01-15 15:30:00|12922.3|12918.3|12916.1|12912.1|12922.3|12918.3|12916.1|12912.1|68
1705332900000|2024-01-15 15:35:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|110
1705333200000|2024-01-15 15:40:00|12916.1|12912.1|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|155
1705333500000|2024-01-15 15:45:00|12912.9|12908.9|12919.2|12915.2|12919.2|12915.2|12912.9|12908.9|99
1705333800000|2024-01-15 15:50:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12922.3|12918.3|119
1705334100000|2024-01-15 15:55:00|12922.3|12918.3|12928.6|12924.6|12930.1|12926.1|12922.3|12918.3|255
1705334400000|2024-01-15 16:00:00|12927|12923|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|137
1705334700000|2024-01-15 16:05:00|12928.6|12924.6|12925.4|12921.4|12928.6|12924.6|12925.4|12921.4|116
1705335000000|2024-01-15 16:10:00|12922.3|12918.3|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|155
1705335300000|2024-01-15 16:15:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|112
1705335600000|2024-01-15 16:20:00|12916.1|12912.1|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|33
1705335900000|2024-01-15 16:25:00|||||||||29
1705336200000|2024-01-15 16:30:00|12914.5|12910.5|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|48
1705336500000|2024-01-15 16:35:00|12914.5|12910.5|12916.1|12912.1|12919.2|12915.2|12912.9|12908.9|116
1705336800000|2024-01-15 16:40:00|12912.9|12908.9|12906.7|12902.7|12912.9|12908.9|12906.7|12902.7|103
1705337100000|2024-01-15 16:45:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|84
1705337400000|2024-01-15 16:50:00|||||||||8
1705337700000|2024-01-15 16:55:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|74
1705338300000|2024-01-15 17:05:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|68
1705338600000|2024-01-15 17:10:00|||||||||10
1705338900000|2024-01-15 17:15:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|52
1705339200000|2024-01-15 17:20:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|54
1705339500000|2024-01-15 17:25:00|||||||||39
1705339800000|2024-01-15 17:30:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12912.9|12908.9|40
1705340100000|2024-01-15 17:35:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12911.4|12907.4|22
1705340400000|2024-01-15 17:40:00|||||||||50
1705340700000|2024-01-15 17:45:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|67
1705341000000|2024-01-15 17:50:00|12911.4|12907.4|12909.8|12905.8|12911.4|12907.4|12909.8|12905.8|31
1705341300000|2024-01-15 17:55:00|12908.3|12904.3|12916.1|12912.1|12919.2|12915.2|12906.7|12902.7|81
1705359600000|2024-01-15 23:00:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12902|12898|30
1705359900000|2024-01-15 23:05:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|12
1705360200000|2024-01-15 23:10:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|111
1705360500000|2024-01-15 23:15:00|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|12912.9|12908.9|39
1705360800000|2024-01-15 23:20:00|||||||||10
1705361100000|2024-01-15 23:25:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|56
1705361400000|2024-01-15 23:30:00|12912.9|12908.9|12916.1|12912.1|12916.1|12912.1|12912.9|12908.9|59
1705361700000|2024-01-15 23:35:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|67
1705362000000|2024-01-15 23:40:00|||||||||19
1705362300000|2024-01-15 23:45:00|12912.9|12908.9|12909.8|12905.8|12912.9|12908.9|12909.8|12905.8|97
1705362600000|2024-01-15 23:50:00|12911.4|12907.4|12912.9|12908.9|12912.9|12908.9|12911.4|12907.4|29
1705362900000|2024-01-15 23:55:00|12911.4|12907.4|12909.8|12905.8|12912.9|12908.9|12906.7|12902.7|192
1705363200000|2024-01-16 00:00:00|12906.7|12902.7|12909.8|12905.8|12912.9|12908.9|12903.6|12899.6|347
1705363500000|2024-01-16 00:05:00|12912.9|12908.9|12912.9|12908.9|12916.1|12912.1|12906.7|12902.7|183
1705363800000|2024-01-16 00:10:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|85
1705364100000|2024-01-16 00:15:00|12914.5|12910.5|12909.8|12905.8|12916.1|12912.1|12909.8|12905.8|140
1705364400000|2024-01-16 00:20:00|12906.7|12902.7|12891.1|12887.1|12909.8|12905.8|12887.9|12883.9|327
1705364700000|2024-01-16 00:25:00|12894.2|12890.2|12881.7|12877.7|12894.2|12890.2|12881.7|12877.7|176
1705365000000|2024-01-16 00:30:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|70
1705365300000|2024-01-16 00:35:00|12894.2|12890.2|12881.7|12877.7|12894.2|12890.2|12875.4|12871.4|489
1705365600000|2024-01-16 00:40:00|12878.6|12874.6|12884.8|12880.8|12887.9|12883.9|12878.6|12874.6|189
1705365900000|2024-01-16 00:45:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|122
1705366200000|2024-01-16 00:50:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|118
1705366500000|2024-01-16 00:55:00|12884.8|12880.8|12884.8|12880.8|12886.4|12882.4|12884.8|12880.8|125
1705366800000|2024-01-16 01:00:00|12886.4|12882.4|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|154
1705367100000|2024-01-16 01:05:00|12881.7|12877.7|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|104
1705367400000|2024-01-16 01:10:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12875.4|12871.4|636
1705367700000|2024-01-16 01:15:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|482
1705368000000|2024-01-16 01:20:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|282
1705368300000|2024-01-16 01:25:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|136
1705368600000|2024-01-16 01:30:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|108
1705368900000|2024-01-16 01:35:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|107
1705369200000|2024-01-16 01:40:00|12877|12873|12884.8|12880.8|12884.8|12880.8|12877|12873|60
1705369500000|2024-01-16 01:45:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|61
1705369800000|2024-01-16 01:50:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|112
1705370100000|2024-01-16 01:55:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|35
1705370400000|2024-01-16 02:00:00|12877|12873|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|173
1705370700000|2024-01-16 02:05:00|||||||||6
1705371000000|2024-01-16 02:10:00|12873.9|12869.9|12864.5|12860.5|12875.4|12871.4|12862.9|12858.9|282
1705371300000|2024-01-16 02:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|131
1705371600000|2024-01-16 02:20:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|178
1705371900000|2024-01-16 02:25:00|12875.4|12871.4|12870.8|12866.8|12875.4|12871.4|12870.8|12866.8|77
1705372200000|2024-01-16 02:30:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|60
1705372500000|2024-01-16 02:35:00|12870.8|12866.8|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|57
1705372800000|2024-01-16 02:40:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|82
1705373100000|2024-01-16 02:45:00|12877|12873|12875.4|12871.4|12877|12873|12875.4|12871.4|25
1705373400000|2024-01-16 02:50:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|131
1705373700000|2024-01-16 02:55:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|182
1705374000000|2024-01-16 03:00:00|||||||||14
1705374300000|2024-01-16 03:05:00|||||||||7
1705374600000|2024-01-16 03:10:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|208
1705374900000|2024-01-16 03:15:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|140
1705375200000|2024-01-16 03:20:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|244
1705375500000|2024-01-16 03:25:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12877|12873|46
1705375800000|2024-01-16 03:30:00|12875.4|12871.4|12878.6|12874.6|12880.1|12876.1|12875.4|12871.4|180
1705376100000|2024-01-16 03:35:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|89
1705376400000|2024-01-16 03:40:00|12877|12873|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|167
1705376700000|2024-01-16 03:45:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|49
1705377000000|2024-01-16 03:50:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|92
1705377300000|2024-01-16 03:55:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|52
1705377600000|2024-01-16 04:00:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|109
1705377900000|2024-01-16 04:05:00|||||||||36
1705378200000|2024-01-16 04:10:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|142
1705378500000|2024-01-16 04:15:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|193
1705378800000|2024-01-16 04:20:00|||||||||35
1705379100000|2024-01-16 04:25:00|12886.4|12882.4|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|55
1705379400000|2024-01-16 04:30:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|139
1705379700000|2024-01-16 04:35:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|185
1705380000000|2024-01-16 04:40:00|||||||||7
1705380300000|2024-01-16 04:45:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|22
1705380600000|2024-01-16 04:50:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|106
1705380900000|2024-01-16 04:55:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|100
1705381200000|2024-01-16 05:00:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|30
1705381500000|2024-01-16 05:05:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|83
1705381800000|2024-01-16 05:10:00|||||||||34
1705382100000|2024-01-16 05:15:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|59
1705382400000|2024-01-16 05:20:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|34
1705382700000|2024-01-16 05:25:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|48
1705383000000|2024-01-16 05:30:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|39
1705383300000|2024-01-16 05:35:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|123
1705383600000|2024-01-16 05:40:00|||||||||4
1705383900000|2024-01-16 05:45:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|121
1705384200000|2024-01-16 05:50:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|48
1705384500000|2024-01-16 05:55:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|116
1705384800000|2024-01-16 06:00:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|22
1705385100000|2024-01-16 06:05:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|27
1705385400000|2024-01-16 06:10:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|97
1705385700000|2024-01-16 06:15:00|||||||||22
1705386000000|2024-01-16 06:20:00|12877|12873|12875.4|12871.4|12877|12873|12875.4|12871.4|32
1705386300000|2024-01-16 06:25:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|110
1705386600000|2024-01-16 06:30:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|134
1705386900000|2024-01-16 06:35:00|12883.3|12879.3|12878.6|12874.6|12883.3|12879.3|12878.6|12874.6|181
1705387200000|2024-01-16 06:40:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|16
1705387500000|2024-01-16 06:45:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|76
1705387800000|2024-01-16 06:50:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|95
1705388100000|2024-01-16 06:55:00|12878.6|12874.6|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|118
1705388400000|2024-01-16 07:00:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|290
1705388700000|2024-01-16 07:05:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|193
1705389000000|2024-01-16 07:10:00|12883.3|12879.3|12875.4|12871.4|12884.8|12880.8|12872.3|12868.3|408
1705389300000|2024-01-16 07:15:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|244
1705389600000|2024-01-16 07:20:00|12873.9|12869.9|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|90
1705389900000|2024-01-16 07:25:00|12866.1|12862.1|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|195
1705390200000|2024-01-16 07:30:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|190
1705390500000|2024-01-16 07:35:00|12873.9|12869.9|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|101
1705390800000|2024-01-16 07:40:00|12880.1|12876.1|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|262
1705391100000|2024-01-16 07:45:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|268
1705391400000|2024-01-16 07:50:00|12873.9|12869.9|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|80
1705391700000|2024-01-16 07:55:00|12873.9|12869.9|12866.1|12862.1|12878.6|12874.6|12862.9|12858.9|224
1705392000000|2024-01-16 08:00:00|12862.9|12858.9|12872.3|12868.3|12878.6|12874.6|12862.9|12858.9|493
1705392300000|2024-01-16 08:05:00|12869.2|12865.2|12884.8|12880.8|12887.9|12883.9|12869.2|12865.2|493
1705392600000|2024-01-16 08:10:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|480
1705392900000|2024-01-16 08:15:00|12891.1|12887.1|12894.2|12890.2|12900.4|12896.4|12887.9|12883.9|484
1705393200000|2024-01-16 08:20:00|12892.6|12888.6|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|378
1705393500000|2024-01-16 08:25:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|120
1705393800000|2024-01-16 08:30:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12884.8|12880.8|215
1705394100000|2024-01-16 08:35:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|442
1705394400000|2024-01-16 08:40:00|12878.6|12874.6|12872.3|12868.3|12881.7|12877.7|12869.2|12865.2|296
1705394700000|2024-01-16 08:45:00|12870.8|12866.8|12866.1|12862.1|12878.6|12874.6|12866.1|12862.1|483
1705395000000|2024-01-16 08:50:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|358
1705395300000|2024-01-16 08:55:00|12872.3|12868.3|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|252
1705395600000|2024-01-16 09:00:00|12864.5|12860.5|12866.1|12862.1|12875.4|12871.4|12864.5|12860.5|894
1705395900000|2024-01-16 09:05:00|12864.5|12860.5|12866.1|12862.1|12867.6|12863.6|12853.6|12849.6|475
1705396200000|2024-01-16 09:10:00|12862.9|12858.9|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|221
1705396500000|2024-01-16 09:15:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|666
1705396800000|2024-01-16 09:20:00|12862.9|12858.9|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|373
1705397100000|2024-01-16 09:25:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|123
1705397400000|2024-01-16 09:30:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|217
1705397700000|2024-01-16 09:35:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|311
1705398000000|2024-01-16 09:40:00|12875.4|12871.4|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|163
1705398300000|2024-01-16 09:45:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|189
1705398600000|2024-01-16 09:50:00|12866.1|12862.1|12875.4|12871.4|12878.6|12874.6|12866.1|12862.1|421
1705398900000|2024-01-16 09:55:00|12873.9|12869.9|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|187
1705399200000|2024-01-16 10:00:00|12862.9|12858.9|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|442
1705399500000|2024-01-16 10:05:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|256
1705399800000|2024-01-16 10:10:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|208
1705400100000|2024-01-16 10:15:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|284
1705400400000|2024-01-16 10:20:00|12859.8|12855.8|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|255
1705400700000|2024-01-16 10:25:00|12850.4|12846.4|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|379
1705401000000|2024-01-16 10:30:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|131
1705401300000|2024-01-16 10:35:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|348
1705401600000|2024-01-16 10:40:00|12848.9|12844.9|12853.6|12849.6|12853.6|12849.6|12848.9|12844.9|98
1705401900000|2024-01-16 10:45:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|196
1705402200000|2024-01-16 10:50:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|127
1705402500000|2024-01-16 10:55:00|12858.3|12854.3|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|331
1705402800000|2024-01-16 11:00:00|12864.5|12860.5|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|183
1705403100000|2024-01-16 11:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|130
1705403400000|2024-01-16 11:10:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|84
1705403700000|2024-01-16 11:15:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|92
1705404000000|2024-01-16 11:20:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|181
1705404300000|2024-01-16 11:25:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|138
1705404600000|2024-01-16 11:30:00|12856.7|12852.7|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|325
1705404900000|2024-01-16 11:35:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|252
1705405200000|2024-01-16 11:40:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|191
1705405500000|2024-01-16 11:45:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|125
1705405800000|2024-01-16 11:50:00|12852|12848|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|198
1705406100000|2024-01-16 11:55:00|12853.6|12849.6|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|195
1705406400000|2024-01-16 12:00:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|212
1705406700000|2024-01-16 12:05:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12850.4|12846.4|111
1705407000000|2024-01-16 12:10:00|12850.4|12846.4|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|151
1705407300000|2024-01-16 12:15:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|367
1705407600000|2024-01-16 12:20:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|234
1705407900000|2024-01-16 12:25:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12844.2|12840.2|253
1705408200000|2024-01-16 12:30:00|12847.3|12843.3|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|535
1705408500000|2024-01-16 12:35:00|12850.4|12846.4|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|362
1705408800000|2024-01-16 12:40:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|509
1705409100000|2024-01-16 12:45:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|732
1705409400000|2024-01-16 12:50:00|12866.1|12862.1|12872.3|12868.3|12878.6|12874.6|12866.1|12862.1|773
1705409700000|2024-01-16 12:55:00|12875.4|12871.4|12887.9|12883.9|12887.9|12883.9|12875.4|12871.4|444
1705410000000|2024-01-16 13:00:00|12884.8|12880.8|12875.4|12871.4|12887.9|12883.9|12875.4|12871.4|889
1705410300000|2024-01-16 13:05:00|12872.3|12868.3|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|810
1705410600000|2024-01-16 13:10:00|12869.2|12865.2|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|653
1705410900000|2024-01-16 13:15:00|12875.4|12871.4|12862.9|12858.9|12875.4|12871.4|12859.8|12855.8|847
1705411200000|2024-01-16 13:20:00|12866.1|12862.1|12828.6|12824.6|12872.3|12868.3|12828.6|12824.6|2176
1705411500000|2024-01-16 13:25:00|12831.7|12827.7|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|1245
1705411800000|2024-01-16 13:30:00|12850.4|12846.4|12856.7|12852.7|12866.1|12862.1|12834.8|12830.8|4636
1705412100000|2024-01-16 13:35:00|12853.6|12849.6|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|2380
1705412400000|2024-01-16 13:40:00|12869.2|12865.2|12859.8|12855.8|12875.4|12871.4|12859.8|12855.8|1581
1705412700000|2024-01-16 13:45:00|12856.7|12852.7|12847.3|12843.3|12856.7|12852.7|12837.9|12833.9|2158
1705413000000|2024-01-16 13:50:00|12844.2|12840.2|12837.9|12833.9|12856.7|12852.7|12834.8|12830.8|1454
1705413300000|2024-01-16 13:55:00|12836.4|12832.4|12822.3|12818.3|12837.9|12833.9|12819.2|12815.2|1493
1705413600000|2024-01-16 14:00:00|12823.9|12819.9|12803.6|12799.6|12831.7|12827.7|12800.4|12796.4|2716
1705413900000|2024-01-16 14:05:00|12800.4|12796.4|12809.8|12805.8|12809.8|12805.8|12794.2|12790.2|1884
1705414200000|2024-01-16 14:10:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12803.6|12799.6|1635
1705414500000|2024-01-16 14:15:00|12806.7|12802.7|12800.4|12796.4|12809.8|12805.8|12791.1|12787.1|1975
1705414800000|2024-01-16 14:20:00|12798.9|12794.9|12822.3|12818.3|12828.6|12824.6|12794.2|12790.2|1856
1705415100000|2024-01-16 14:25:00|12819.2|12815.2|12825.4|12821.4|12834.8|12830.8|12816.1|12812.1|1670
1705415400000|2024-01-16 14:30:00|12828.6|12824.6|12828.6|12824.6|12850.4|12846.4|12819.2|12815.2|2091
1705415700000|2024-01-16 14:35:00|12831.7|12827.7|12809.8|12805.8|12834.8|12830.8|12809.8|12805.8|1753
1705416000000|2024-01-16 14:40:00|12812.9|12808.9|12797.3|12793.3|12816.1|12812.1|12797.3|12793.3|1652
1705416300000|2024-01-16 14:45:00|12800.4|12796.4|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|1794
1705416600000|2024-01-16 14:50:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12791.1|12787.1|2034
1705416900000|2024-01-16 14:55:00|12797.3|12793.3|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|1592
1705417200000|2024-01-16 15:00:00|12803.6|12799.6|12819.2|12815.2|12825.4|12821.4|12803.6|12799.6|1842
1705417500000|2024-01-16 15:05:00|12817.6|12813.6|12825.4|12821.4|12828.6|12824.6|12812.9|12808.9|1954
1705417800000|2024-01-16 15:10:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|1617
1705418100000|2024-01-16 15:15:00|12812.9|12808.9|12828.6|12824.6|12831.7|12827.7|12812.9|12808.9|2453
1705418400000|2024-01-16 15:20:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|1416
1705418700000|2024-01-16 15:25:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12831.7|12827.7|1237
1705419000000|2024-01-16 15:30:00|12833.3|12829.3|12825.4|12821.4|12837.9|12833.9|12820.8|12816.8|1197
1705419300000|2024-01-16 15:35:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|1188
1705419600000|2024-01-16 15:40:00|12828.6|12824.6|12834.8|12830.8|12841.1|12837.1|12825.4|12821.4|1271
1705419900000|2024-01-16 15:45:00|12837.9|12833.9|12825.4|12821.4|12837.9|12833.9|12825.4|12821.4|1095
1705420200000|2024-01-16 15:50:00|12828.6|12824.6|12828.6|12824.6|12834.8|12830.8|12822.3|12818.3|759
1705420500000|2024-01-16 15:55:00|12831.7|12827.7|12809.8|12805.8|12831.7|12827.7|12809.8|12805.8|1834
1705420800000|2024-01-16 16:00:00|12812.9|12808.9|12756.7|12752.7|12812.9|12808.9|12741.1|12737.1|4814
1705421100000|2024-01-16 16:05:00|12753.6|12749.6|12756.7|12752.7|12778.6|12774.6|12753.6|12749.6|2844
1705421400000|2024-01-16 16:10:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12744.2|12740.2|3173
1705421700000|2024-01-16 16:15:00|12756.7|12752.7|12769.2|12765.2|12778.6|12774.6|12753.6|12749.6|2553
1705422000000|2024-01-16 16:20:00|12772.3|12768.3|12791.1|12787.1|12794.2|12790.2|12766.1|12762.1|2915
1705422300000|2024-01-16 16:25:00|12787.9|12783.9|12778.6|12774.6|12791.1|12787.1|12772.3|12768.3|2078
1705422600000|2024-01-16 16:30:00|12781.7|12777.7|12794.2|12790.2|12797.3|12793.3|12781.7|12777.7|1779
1705422900000|2024-01-16 16:35:00|12791.1|12787.1|12772.3|12768.3|12794.2|12790.2|12769.2|12765.2|1969
1705423200000|2024-01-16 16:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|944
1705423500000|2024-01-16 16:45:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|1201
1705423800000|2024-01-16 16:50:00|12766.1|12762.1|12762.9|12758.9|12775.4|12771.4|12759.8|12755.8|1435
1705424100000|2024-01-16 16:55:00|12759.8|12755.8|12753.6|12749.6|12762.9|12758.9|12750.4|12746.4|574
1705424400000|2024-01-16 17:00:00|12750.4|12746.4|12741.1|12737.1|12756.7|12752.7|12737.9|12733.9|1459
1705424700000|2024-01-16 17:05:00|12737.9|12733.9|12725.4|12721.4|12737.9|12733.9|12722.3|12718.3|1256
1705425000000|2024-01-16 17:10:00|12728.6|12724.6|12712.9|12708.9|12728.6|12724.6|12712.9|12708.9|1748
1705425300000|2024-01-16 17:15:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|936
1705425600000|2024-01-16 17:20:00|12725.4|12721.4|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|1034
1705425900000|2024-01-16 17:25:00|12714.5|12710.5|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|841
1705426200000|2024-01-16 17:30:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|989
1705426500000|2024-01-16 17:35:00|12712.9|12708.9|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|656
1705426800000|2024-01-16 17:40:00|12708.3|12704.3|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|807
1705427100000|2024-01-16 17:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|792
1705427400000|2024-01-16 17:50:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|795
1705427700000|2024-01-16 17:55:00|12694.2|12690.2|12684.8|12680.8|12697.3|12693.3|12681.7|12677.7|891
1705428000000|2024-01-16 18:00:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|1234
1705428300000|2024-01-16 18:05:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|408
1705428600000|2024-01-16 18:10:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12687.9|12683.9|448
1705428900000|2024-01-16 18:15:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|883
1705429200000|2024-01-16 18:20:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12686.4|12682.4|541
1705429500000|2024-01-16 18:25:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|897
1705429800000|2024-01-16 18:30:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12697.3|12693.3|1143
1705430100000|2024-01-16 18:35:00|12714.5|12710.5|12700.4|12696.4|12714.5|12710.5|12700.4|12696.4|1095
1705430400000|2024-01-16 18:40:00|12703.6|12699.6|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|1229
1705430700000|2024-01-16 18:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|755
1705431000000|2024-01-16 18:50:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|340
1705431300000|2024-01-16 18:55:00|12694.2|12690.2|12703.6|12699.6|12709.8|12705.8|12694.2|12690.2|884
1705431600000|2024-01-16 19:00:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12697.3|12693.3|1768
1705431900000|2024-01-16 19:05:00|12700.4|12696.4|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|706
1705432200000|2024-01-16 19:10:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|919
1705432500000|2024-01-16 19:15:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|655
1705432800000|2024-01-16 19:20:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|652
1705433100000|2024-01-16 19:25:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|542
1705433400000|2024-01-16 19:30:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|856
1705433700000|2024-01-16 19:35:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|597
1705434000000|2024-01-16 19:40:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|409
1705434300000|2024-01-16 19:45:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|702
1705434600000|2024-01-16 19:50:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|894
1705434900000|2024-01-16 19:55:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|1998
1705435200000|2024-01-16 20:00:00|12716.1|12712.1|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|1542
1705435500000|2024-01-16 20:05:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|1097
1705435800000|2024-01-16 20:10:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|891
1705436100000|2024-01-16 20:15:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|626
1705436400000|2024-01-16 20:20:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|804
1705436700000|2024-01-16 20:25:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|368
1705437000000|2024-01-16 20:30:00|12709.8|12705.8|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|1565
1705437300000|2024-01-16 20:35:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|718
1705437600000|2024-01-16 20:40:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|551
1705437900000|2024-01-16 20:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|1267
1705438200000|2024-01-16 20:50:00|12714.5|12710.5|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|1219
1705438500000|2024-01-16 20:55:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|4785
1705438800000|2024-01-16 21:00:00|12716.1|12712.1|12703.6|12699.6|12719.2|12715.2|12700.4|12696.4|4757
1705439100000|2024-01-16 21:05:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1526
1705439400000|2024-01-16 21:10:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|753
1705439700000|2024-01-16 21:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|548
1705440000000|2024-01-16 21:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|349
1705440300000|2024-01-16 21:25:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|368
1705440600000|2024-01-16 21:30:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|259
1705440900000|2024-01-16 21:35:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|638
1705441200000|2024-01-16 21:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|1745
1705441500000|2024-01-16 21:45:00|12734.8|12730.8|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|677
1705441800000|2024-01-16 21:50:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|529
1705442100000|2024-01-16 21:55:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|544
1705446000000|2024-01-16 23:00:00|12723.9|12719.9|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|96
1705446300000|2024-01-16 23:05:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|7
1705446600000|2024-01-16 23:10:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|41
1705446900000|2024-01-16 23:15:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12723.9|12719.9|14
1705447200000|2024-01-16 23:20:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|9
1705447500000|2024-01-16 23:25:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|0
1705447800000|2024-01-16 23:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|81
1705448100000|2024-01-16 23:35:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|21
1705448400000|2024-01-16 23:40:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|31
1705448700000|2024-01-16 23:45:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12723.9|12719.9|140
1705449000000|2024-01-16 23:50:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|188
1705449300000|2024-01-16 23:55:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|65
1705449600000|2024-01-17 00:00:00|12725.4|12721.4|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|124
1705449900000|2024-01-17 00:05:00|12725.4|12721.4|12709.8|12705.8|12725.4|12721.4|12709.8|12705.8|216
1705450200000|2024-01-17 00:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|239
1705450500000|2024-01-17 00:15:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|182
1705450800000|2024-01-17 00:20:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|147
1705451100000|2024-01-17 00:25:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|181
1705451400000|2024-01-17 00:30:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|162
1705451700000|2024-01-17 00:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|166
1705452000000|2024-01-17 00:40:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|33
1705452300000|2024-01-17 00:45:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|46
1705452600000|2024-01-17 00:50:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|96
1705452900000|2024-01-17 00:55:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|75
1705453200000|2024-01-17 01:00:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|112
1705453500000|2024-01-17 01:05:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|215
1705453800000|2024-01-17 01:10:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|105
1705454100000|2024-01-17 01:15:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|265
1705454400000|2024-01-17 01:20:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|156
1705454700000|2024-01-17 01:25:00|12741.1|12737.1|12739.5|12735.5|12744.2|12740.2|12737.9|12733.9|219
1705455000000|2024-01-17 01:30:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|91
1705455300000|2024-01-17 01:35:00|12745.8|12741.8|12744.2|12740.2|12745.8|12741.8|12737.9|12733.9|192
1705455600000|2024-01-17 01:40:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|115
1705455900000|2024-01-17 01:45:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|64
1705456200000|2024-01-17 01:50:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|263
1705456500000|2024-01-17 01:55:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|171
1705456800000|2024-01-17 02:00:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|191
1705457100000|2024-01-17 02:05:00|12748.9|12744.9|12756.7|12752.7|12758.3|12754.3|12747.3|12743.3|363
1705457400000|2024-01-17 02:10:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|98
1705457700000|2024-01-17 02:15:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|114
1705458000000|2024-01-17 02:20:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|72
1705458300000|2024-01-17 02:25:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|86
1705458600000|2024-01-17 02:30:00|||||||||35
1705458900000|2024-01-17 02:35:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|100
1705459200000|2024-01-17 02:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|120
1705459500000|2024-01-17 02:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|43
1705459800000|2024-01-17 02:50:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|97
1705460100000|2024-01-17 02:55:00|12747.3|12743.3|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|383
1705460400000|2024-01-17 03:00:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|186
1705460700000|2024-01-17 03:05:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|211
1705461000000|2024-01-17 03:10:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|208
1705461300000|2024-01-17 03:15:00|12731.7|12727.7|12731.7|12727.7|12733.3|12729.3|12728.6|12724.6|92
1705461600000|2024-01-17 03:20:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|52
1705461900000|2024-01-17 03:25:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|72
1705462200000|2024-01-17 03:30:00|12727|12723|12731.7|12727.7|12734.8|12730.8|12727|12723|94
1705462500000|2024-01-17 03:35:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|84
1705462800000|2024-01-17 03:40:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|188
1705463100000|2024-01-17 03:45:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|119
1705463400000|2024-01-17 03:50:00|12730.1|12726.1|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|161
1705463700000|2024-01-17 03:55:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|80
1705464000000|2024-01-17 04:00:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|91
1705464300000|2024-01-17 04:05:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|111
1705464600000|2024-01-17 04:10:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|73
1705464900000|2024-01-17 04:15:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|109
1705465200000|2024-01-17 04:20:00|||||||||30
1705465500000|2024-01-17 04:25:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|35
1705465800000|2024-01-17 04:30:00|||||||||9
1705466100000|2024-01-17 04:35:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|94
1705466400000|2024-01-17 04:40:00|12728.6|12724.6|12730.1|12726.1|12730.1|12726.1|12728.6|12724.6|72
1705466700000|2024-01-17 04:45:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|122
1705467000000|2024-01-17 04:50:00|12727|12723|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|57
1705467300000|2024-01-17 04:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|98
1705467600000|2024-01-17 05:00:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|20
1705467900000|2024-01-17 05:05:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12728.6|12724.6|57
1705468200000|2024-01-17 05:10:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|184
1705468500000|2024-01-17 05:15:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|63
1705468800000|2024-01-17 05:20:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|40
1705469100000|2024-01-17 05:25:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|111
1705469400000|2024-01-17 05:30:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|186
1705469700000|2024-01-17 05:35:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|71
1705470000000|2024-01-17 05:40:00|||||||||23
1705470300000|2024-01-17 05:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|64
1705470600000|2024-01-17 05:50:00|||||||||23
1705470900000|2024-01-17 05:55:00|||||||||33
1705471200000|2024-01-17 06:00:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|83
1705471500000|2024-01-17 06:05:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|193
1705471800000|2024-01-17 06:10:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|138
1705472100000|2024-01-17 06:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|147
1705472400000|2024-01-17 06:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|73
1705472700000|2024-01-17 06:25:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|128
1705473000000|2024-01-17 06:30:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|367
1705473300000|2024-01-17 06:35:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|161
1705473600000|2024-01-17 06:40:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|63
1705473900000|2024-01-17 06:45:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12727|12723|263
1705474200000|2024-01-17 06:50:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|175
1705474500000|2024-01-17 06:55:00|12736.4|12732.4|12736.4|12732.4|12744.2|12740.2|12734.8|12730.8|329
1705474800000|2024-01-17 07:00:00|12737.9|12733.9|12722.3|12718.3|12741.1|12737.1|12716.1|12712.1|491
1705475100000|2024-01-17 07:05:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|262
1705475400000|2024-01-17 07:10:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|263
1705475700000|2024-01-17 07:15:00|12719.2|12715.2|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|383
1705476000000|2024-01-17 07:20:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|656
1705476300000|2024-01-17 07:25:00|12709.8|12705.8|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|388
1705476600000|2024-01-17 07:30:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|236
1705476900000|2024-01-17 07:35:00|12725.4|12721.4|12712.9|12708.9|12725.4|12721.4|12709.8|12705.8|492
1705477200000|2024-01-17 07:40:00|12716.1|12712.1|12700.4|12696.4|12716.1|12712.1|12700.4|12696.4|390
1705477500000|2024-01-17 07:45:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|274
1705477800000|2024-01-17 07:50:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|352
1705478100000|2024-01-17 07:55:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|193
1705478400000|2024-01-17 08:00:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|441
1705478700000|2024-01-17 08:05:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|693
1705479000000|2024-01-17 08:10:00|12712.9|12708.9|12728.6|12724.6|12734.8|12730.8|12712.9|12708.9|584
1705479300000|2024-01-17 08:15:00|12730.1|12726.1|12741.1|12737.1|12741.1|12737.1|12728.6|12724.6|418
1705479600000|2024-01-17 08:20:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|341
1705479900000|2024-01-17 08:25:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|351
1705480200000|2024-01-17 08:30:00|12747.3|12743.3|12766.1|12762.1|12766.1|12762.1|12744.2|12740.2|853
1705480500000|2024-01-17 08:35:00|12764.5|12760.5|12750.4|12746.4|12766.1|12762.1|12750.4|12746.4|329
1705480800000|2024-01-17 08:40:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|401
1705481100000|2024-01-17 08:45:00|12739.5|12735.5|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|208
1705481400000|2024-01-17 08:50:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|239
1705481700000|2024-01-17 08:55:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|358
1705482000000|2024-01-17 09:00:00|12733.3|12729.3|12725.4|12721.4|12733.3|12729.3|12722.3|12718.3|402
1705482300000|2024-01-17 09:05:00|12728.6|12724.6|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|345
1705482600000|2024-01-17 09:10:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12722.3|12718.3|418
1705482900000|2024-01-17 09:15:00|12734.8|12730.8|12744.2|12740.2|12747.3|12743.3|12734.8|12730.8|283
1705483200000|2024-01-17 09:20:00|12745.8|12741.8|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|439
1705483500000|2024-01-17 09:25:00|12748.9|12744.9|12766.1|12762.1|12772.3|12768.3|12747.3|12743.3|1109
1705483800000|2024-01-17 09:30:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|472
1705484100000|2024-01-17 09:35:00|12772.3|12768.3|12766.1|12762.1|12775.4|12771.4|12762.9|12758.9|546
1705484400000|2024-01-17 09:40:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|384
1705484700000|2024-01-17 09:45:00|12775.4|12771.4|12787.9|12783.9|12791.1|12787.1|12775.4|12771.4|499
1705485000000|2024-01-17 09:50:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|163
1705485300000|2024-01-17 09:55:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|614
1705485600000|2024-01-17 10:00:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|430
1705485900000|2024-01-17 10:05:00|12789.5|12785.5|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|158
1705486200000|2024-01-17 10:10:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|133
1705486500000|2024-01-17 10:15:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|139
1705486800000|2024-01-17 10:20:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|120
1705487100000|2024-01-17 10:25:00|12786.4|12782.4|12772.3|12768.3|12786.4|12782.4|12769.2|12765.2|394
1705487400000|2024-01-17 10:30:00|12770.8|12766.8|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|344
1705487700000|2024-01-17 10:35:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|407
1705488000000|2024-01-17 10:40:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|784
1705488300000|2024-01-17 10:45:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|435
1705488600000|2024-01-17 10:50:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|437
1705488900000|2024-01-17 10:55:00|12769.2|12765.2|12759.8|12755.8|12772.3|12768.3|12756.7|12752.7|841
1705489200000|2024-01-17 11:00:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|107
1705489500000|2024-01-17 11:05:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|225
1705489800000|2024-01-17 11:10:00|12769.2|12765.2|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|336
1705490100000|2024-01-17 11:15:00|12759.8|12755.8|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|207
1705490400000|2024-01-17 11:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|92
1705490700000|2024-01-17 11:25:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|693
1705491000000|2024-01-17 11:30:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|267
1705491300000|2024-01-17 11:35:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|185
1705491600000|2024-01-17 11:40:00|12761.4|12757.4|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|613
1705491900000|2024-01-17 11:45:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|299
1705492200000|2024-01-17 11:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|201
1705492500000|2024-01-17 11:55:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|279
1705492800000|2024-01-17 12:00:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|181
1705493100000|2024-01-17 12:05:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|215
1705493400000|2024-01-17 12:10:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|391
1705493700000|2024-01-17 12:15:00|12747.3|12743.3|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|722
1705494000000|2024-01-17 12:20:00|12756.7|12752.7|12759.8|12755.8|12766.1|12762.1|12753.6|12749.6|516
1705494300000|2024-01-17 12:25:00|12756.7|12752.7|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|331
1705494600000|2024-01-17 12:30:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|393
1705494900000|2024-01-17 12:35:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|733
1705495200000|2024-01-17 12:40:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|409
1705495500000|2024-01-17 12:45:00|12734.8|12730.8|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|344
1705495800000|2024-01-17 12:50:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|778
1705496100000|2024-01-17 12:55:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|520
1705496400000|2024-01-17 13:00:00|12723.9|12719.9|12712.9|12708.9|12725.4|12721.4|12709.8|12705.8|791
1705496700000|2024-01-17 13:05:00|12716.1|12712.1|12731.7|12727.7|12731.7|12727.7|12712.9|12708.9|1129
1705497000000|2024-01-17 13:10:00|12733.3|12729.3|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|1031
1705497300000|2024-01-17 13:15:00|12728.6|12724.6|12728.6|12724.6|12737.9|12733.9|12719.2|12715.2|1622
1705497600000|2024-01-17 13:20:00|12725.4|12721.4|12716.1|12712.1|12728.6|12724.6|12712.9|12708.9|1345
1705497900000|2024-01-17 13:25:00|12712.9|12708.9|12741.1|12737.1|12742.6|12738.6|12712.9|12708.9|2277
1705498200000|2024-01-17 13:30:00|12737.9|12733.9|12697.3|12693.3|12737.9|12733.9|12678.6|12674.6|4700
1705498500000|2024-01-17 13:35:00|12694.2|12690.2|12691.1|12687.1|12700.4|12696.4|12681.7|12677.7|2945
1705498800000|2024-01-17 13:40:00|12694.2|12690.2|12669.2|12665.2|12694.2|12690.2|12669.2|12665.2|2050
1705499100000|2024-01-17 13:45:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|2193
1705499400000|2024-01-17 13:50:00|12669.2|12665.2|12675.4|12671.4|12681.7|12677.7|12662.9|12658.9|1572
1705499700000|2024-01-17 13:55:00|12672.3|12668.3|12656.7|12652.7|12672.3|12668.3|12644.2|12640.2|2956
1705500000000|2024-01-17 14:00:00|12659.8|12655.8|12687.9|12683.9|12691.1|12687.1|12656.7|12652.7|2059
1705500300000|2024-01-17 14:05:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12672.3|12668.3|2653
1705500600000|2024-01-17 14:10:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|1316
1705500900000|2024-01-17 14:15:00|12694.2|12690.2|12684.8|12680.8|12700.4|12696.4|12681.7|12677.7|1808
1705501200000|2024-01-17 14:20:00|12681.7|12677.7|12681.7|12677.7|12694.2|12690.2|12678.6|12674.6|1198
1705501500000|2024-01-17 14:25:00|12678.6|12674.6|12684.8|12680.8|12694.2|12690.2|12678.6|12674.6|854
1705501800000|2024-01-17 14:30:00|12687.9|12683.9|12666.1|12662.1|12694.2|12690.2|12659.8|12655.8|1796
1705502100000|2024-01-17 14:35:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|1433
1705502400000|2024-01-17 14:40:00|12662.9|12658.9|12669.2|12665.2|12678.6|12674.6|12662.9|12658.9|1618
1705502700000|2024-01-17 14:45:00|12666.1|12662.1|12650.4|12646.4|12669.2|12665.2|12650.4|12646.4|822
1705503000000|2024-01-17 14:50:00|12653.6|12649.6|12644.2|12640.2|12662.9|12658.9|12644.2|12640.2|1813
1705503300000|2024-01-17 14:55:00|12642.6|12638.6|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|883
1705503600000|2024-01-17 15:00:00|12645.8|12641.8|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|2313
1705503900000|2024-01-17 15:05:00|12647.3|12643.3|12653.6|12649.6|12659.8|12655.8|12641.1|12637.1|2541
1705504200000|2024-01-17 15:10:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12644.2|12640.2|1764
1705504500000|2024-01-17 15:15:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|831
1705504800000|2024-01-17 15:20:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|1236
1705505100000|2024-01-17 15:25:00|12653.6|12649.6|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|2286
1705505400000|2024-01-17 15:30:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|1285
1705505700000|2024-01-17 15:35:00|12631.7|12627.7|12662.9|12658.9|12664.5|12660.5|12631.7|12627.7|2012
1705506000000|2024-01-17 15:40:00|12659.8|12655.8|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|1887
1705506300000|2024-01-17 15:45:00|12666.1|12662.1|12681.7|12677.7|12681.7|12677.7|12662.9|12658.9|1000
1705506600000|2024-01-17 15:50:00|12684.8|12680.8|12672.3|12668.3|12687.9|12683.9|12672.3|12668.3|1694
1705506900000|2024-01-17 15:55:00|12673.9|12669.9|12694.2|12690.2|12694.2|12690.2|12672.3|12668.3|1354
1705507200000|2024-01-17 16:00:00|12691.1|12687.1|12703.6|12699.6|12703.6|12699.6|12687.9|12683.9|1786
1705507500000|2024-01-17 16:05:00|12700.4|12696.4|12706.7|12702.7|12712.9|12708.9|12700.4|12696.4|1424
1705507800000|2024-01-17 16:10:00|12703.6|12699.6|12687.9|12683.9|12706.7|12702.7|12687.9|12683.9|1411
1705508100000|2024-01-17 16:15:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12684.8|12680.8|772
1705508400000|2024-01-17 16:20:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|970
1705508700000|2024-01-17 16:25:00|12697.3|12693.3|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|1014
1705509000000|2024-01-17 16:30:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|1750
1705509300000|2024-01-17 16:35:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|1397
1705509600000|2024-01-17 16:40:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|1933
1705509900000|2024-01-17 16:45:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1380
1705510200000|2024-01-17 16:50:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|466
1705510500000|2024-01-17 16:55:00|12716.1|12712.1|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|1508
1705510800000|2024-01-17 17:00:00|12716.1|12712.1|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|839
1705511100000|2024-01-17 17:05:00|12716.1|12712.1|12725.4|12721.4|12728.6|12724.6|12712.9|12708.9|1152
1705511400000|2024-01-17 17:10:00|12722.3|12718.3|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|1106
1705511700000|2024-01-17 17:15:00|12725.4|12721.4|12719.2|12715.2|12728.6|12724.6|12719.2|12715.2|528
1705512000000|2024-01-17 17:20:00|12716.1|12712.1|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|737
1705512300000|2024-01-17 17:25:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|1030
1705512600000|2024-01-17 17:30:00|12703.6|12699.6|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|896
1705512900000|2024-01-17 17:35:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12716.1|12712.1|805
1705513200000|2024-01-17 17:40:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|408
1705513500000|2024-01-17 17:45:00|12725.4|12721.4|12737.9|12733.9|12744.2|12740.2|12725.4|12721.4|1299
1705513800000|2024-01-17 17:50:00|12734.8|12730.8|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|897
1705514100000|2024-01-17 17:55:00|12736.4|12732.4|12736.4|12732.4|12741.1|12737.1|12731.7|12727.7|1143
1705514400000|2024-01-17 18:00:00|12734.8|12730.8|12722.3|12718.3|12737.9|12733.9|12717.6|12713.6|1916
1705514700000|2024-01-17 18:05:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|972
1705515000000|2024-01-17 18:10:00|12712.9|12708.9|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|982
1705515300000|2024-01-17 18:15:00|12706.7|12702.7|12691.1|12687.1|12706.7|12702.7|12684.8|12680.8|1040
1705515600000|2024-01-17 18:20:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|880
1705515900000|2024-01-17 18:25:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|536
1705516200000|2024-01-17 18:30:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|662
1705516500000|2024-01-17 18:35:00|12700.4|12696.4|12691.1|12687.1|12709.8|12705.8|12691.1|12687.1|696
1705516800000|2024-01-17 18:40:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|1063
1705517100000|2024-01-17 18:45:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|868
1705517400000|2024-01-17 18:50:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|896
1705517700000|2024-01-17 18:55:00|12684.8|12680.8|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|866
1705518000000|2024-01-17 19:00:00|12697.3|12693.3|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|1006
1705518300000|2024-01-17 19:05:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|548
1705518600000|2024-01-17 19:10:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|546
1705518900000|2024-01-17 19:15:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|291
1705519200000|2024-01-17 19:20:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|688
1705519500000|2024-01-17 19:25:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|579
1705519800000|2024-01-17 19:30:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|545
1705520100000|2024-01-17 19:35:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12683.3|12679.3|478
1705520400000|2024-01-17 19:40:00|12684.8|12680.8|12700.4|12696.4|12703.6|12699.6|12684.8|12680.8|1067
1705520700000|2024-01-17 19:45:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|762
1705521000000|2024-01-17 19:50:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12695.8|12691.8|939
1705521300000|2024-01-17 19:55:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|1722
1705521600000|2024-01-17 20:00:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|1749
1705521900000|2024-01-17 20:05:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|916
1705522200000|2024-01-17 20:10:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|1257
1705522500000|2024-01-17 20:15:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|624
1705522800000|2024-01-17 20:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|502
1705523100000|2024-01-17 20:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|532
1705523400000|2024-01-17 20:30:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|643
1705523700000|2024-01-17 20:35:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|981
1705524000000|2024-01-17 20:40:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|1139
1705524300000|2024-01-17 20:45:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|333
1705524600000|2024-01-17 20:50:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12697.3|12693.3|1583
1705524900000|2024-01-17 20:55:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12697.3|12693.3|2726
1705525200000|2024-01-17 21:00:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|3375
1705525500000|2024-01-17 21:05:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|1025
1705525800000|2024-01-17 21:10:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|589
1705526100000|2024-01-17 21:15:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|503
1705526400000|2024-01-17 21:20:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|926
1705526700000|2024-01-17 21:25:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|903
1705527000000|2024-01-17 21:30:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|451
1705527300000|2024-01-17 21:35:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|479
1705527600000|2024-01-17 21:40:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|441
1705527900000|2024-01-17 21:45:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|907
1705528200000|2024-01-17 21:50:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|457
1705528500000|2024-01-17 21:55:00|12692.6|12688.6|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|677
1705532400000|2024-01-17 23:00:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|87
1705532700000|2024-01-17 23:05:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12702|12698|20
1705533000000|2024-01-17 23:10:00|||||||||3
1705533300000|2024-01-17 23:15:00|12705.1|12701.1|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|56
1705533600000|2024-01-17 23:20:00|||||||||41
1705533900000|2024-01-17 23:25:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|8
1705534200000|2024-01-17 23:30:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|69
1705534500000|2024-01-17 23:35:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|92
1705534800000|2024-01-17 23:40:00|||||||||12
1705535100000|2024-01-17 23:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|69
1705535400000|2024-01-17 23:50:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12695.8|12691.8|22
1705535700000|2024-01-17 23:55:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|71
1705536000000|2024-01-18 00:00:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|159
1705536300000|2024-01-18 00:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|92
1705536600000|2024-01-18 00:10:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|91
1705536900000|2024-01-18 00:15:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|244
1705537200000|2024-01-18 00:20:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12705.1|12701.1|94
1705537500000|2024-01-18 00:25:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|138
1705537800000|2024-01-18 00:30:00|12706.7|12702.7|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|290
1705538100000|2024-01-18 00:35:00|12705.1|12701.1|12712.9|12708.9|12716.1|12712.1|12703.6|12699.6|193
1705538400000|2024-01-18 00:40:00|12711.4|12707.4|12703.6|12699.6|12711.4|12707.4|12703.6|12699.6|289
1705538700000|2024-01-18 00:45:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|112
1705539000000|2024-01-18 00:50:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|264
1705539300000|2024-01-18 00:55:00|12708.3|12704.3|12712.9|12708.9|12712.9|12708.9|12708.3|12704.3|227
1705539600000|2024-01-18 01:00:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|225
1705539900000|2024-01-18 01:05:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12714.5|12710.5|299
1705540200000|2024-01-18 01:10:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|338
1705540500000|2024-01-18 01:15:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|133
1705540800000|2024-01-18 01:20:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|49
1705541100000|2024-01-18 01:25:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|71
1705541400000|2024-01-18 01:30:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|91
1705541700000|2024-01-18 01:35:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|326
1705542000000|2024-01-18 01:40:00|||||||||57
1705542300000|2024-01-18 01:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|162
1705542600000|2024-01-18 01:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|43
1705542900000|2024-01-18 01:55:00|||||||||37
1705543200000|2024-01-18 02:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|96
1705543500000|2024-01-18 02:05:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|198
1705543800000|2024-01-18 02:10:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|38
1705544100000|2024-01-18 02:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|124
1705544400000|2024-01-18 02:20:00|||||||||18
1705544700000|2024-01-18 02:25:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|73
1705545000000|2024-01-18 02:30:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|58
1705545300000|2024-01-18 02:35:00|12728.6|12724.6|12719.2|12715.2|12728.6|12724.6|12719.2|12715.2|205
1705545600000|2024-01-18 02:40:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|59
1705545900000|2024-01-18 02:45:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|74
1705546200000|2024-01-18 02:50:00|12725.4|12721.4|12723.9|12719.9|12725.4|12721.4|12722.3|12718.3|108
1705546500000|2024-01-18 02:55:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|116
1705546800000|2024-01-18 03:00:00|||||||||21
1705547100000|2024-01-18 03:05:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|172
1705547400000|2024-01-18 03:10:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|106
1705547700000|2024-01-18 03:15:00|||||||||85
1705548000000|2024-01-18 03:20:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|164
1705548300000|2024-01-18 03:25:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|85
1705548600000|2024-01-18 03:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|126
1705548900000|2024-01-18 03:35:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|122
1705549200000|2024-01-18 03:40:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|27
1705549500000|2024-01-18 03:45:00|||||||||18
1705549800000|2024-01-18 03:50:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|262
1705550100000|2024-01-18 03:55:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|120
1705550400000|2024-01-18 04:00:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|56
1705550700000|2024-01-18 04:05:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|98
1705551000000|2024-01-18 04:10:00|||||||||77
1705551300000|2024-01-18 04:15:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|55
1705551600000|2024-01-18 04:20:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|53
1705551900000|2024-01-18 04:25:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|82
1705552200000|2024-01-18 04:30:00|||||||||42
1705552500000|2024-01-18 04:35:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|37
1705552800000|2024-01-18 04:40:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|75
1705553100000|2024-01-18 04:45:00|||||||||72
1705553400000|2024-01-18 04:50:00|||||||||16
1705553700000|2024-01-18 04:55:00|||||||||25
1705554000000|2024-01-18 05:00:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|49
1705554300000|2024-01-18 05:05:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|43
1705554600000|2024-01-18 05:10:00|||||||||70
1705554900000|2024-01-18 05:15:00|||||||||73
1705555200000|2024-01-18 05:20:00|||||||||35
1705555500000|2024-01-18 05:25:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|27
1705555800000|2024-01-18 05:30:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|106
1705556100000|2024-01-18 05:35:00|||||||||37
1705556400000|2024-01-18 05:40:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|36
1705556700000|2024-01-18 05:45:00|12714.5|12710.5|12712.9|12708.9|12714.5|12710.5|12711.4|12707.4|53
1705557000000|2024-01-18 05:50:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|34
1705557300000|2024-01-18 05:55:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|42
1705557600000|2024-01-18 06:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|202
1705557900000|2024-01-18 06:05:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|17
1705558200000|2024-01-18 06:10:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|76
1705558500000|2024-01-18 06:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|67
1705558800000|2024-01-18 06:20:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|80
1705559100000|2024-01-18 06:25:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|67
1705559400000|2024-01-18 06:30:00|12720.8|12716.8|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|137
1705559700000|2024-01-18 06:35:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|156
1705560000000|2024-01-18 06:40:00|12725.4|12721.4|12727|12723|12728.6|12724.6|12725.4|12721.4|148
1705560300000|2024-01-18 06:45:00|12728.6|12724.6|12730.1|12726.1|12731.7|12727.7|12725.4|12721.4|93
1705560600000|2024-01-18 06:50:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|41
1705560900000|2024-01-18 06:55:00|12731.7|12727.7|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|86
1705561200000|2024-01-18 07:00:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|159
1705561500000|2024-01-18 07:05:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|143
1705561800000|2024-01-18 07:10:00|12723.9|12719.9|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|110
1705562100000|2024-01-18 07:15:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|88
1705562400000|2024-01-18 07:20:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|84
1705562700000|2024-01-18 07:25:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|150
1705563000000|2024-01-18 07:30:00|12719.2|12715.2|12709.8|12705.8|12720.8|12716.8|12709.8|12705.8|165
1705563300000|2024-01-18 07:35:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|106
1705563600000|2024-01-18 07:40:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|174
1705563900000|2024-01-18 07:45:00|12709.8|12705.8|12712.9|12708.9|12714.5|12710.5|12705.1|12701.1|387
1705564200000|2024-01-18 07:50:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12708.3|12704.3|150
1705564500000|2024-01-18 07:55:00|12706.7|12702.7|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|113
1705564800000|2024-01-18 08:00:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|279
1705565100000|2024-01-18 08:05:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|194
1705565400000|2024-01-18 08:10:00|12719.2|12715.2|12727|12723|12728.6|12724.6|12719.2|12715.2|212
1705565700000|2024-01-18 08:15:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12719.2|12715.2|353
1705566000000|2024-01-18 08:20:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|105
1705566300000|2024-01-18 08:25:00|12723.9|12719.9|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|196
1705566600000|2024-01-18 08:30:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|289
1705566900000|2024-01-18 08:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|684
1705567200000|2024-01-18 08:40:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|222
1705567500000|2024-01-18 08:45:00|12709.8|12705.8|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|173
1705567800000|2024-01-18 08:50:00|12708.3|12704.3|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|143
1705568100000|2024-01-18 08:55:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|109
1705568400000|2024-01-18 09:00:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|221
1705568700000|2024-01-18 09:05:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|264
1705569000000|2024-01-18 09:10:00|12722.3|12718.3|12725.4|12721.4|12731.7|12727.7|12719.2|12715.2|248
1705569300000|2024-01-18 09:15:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|101
1705569600000|2024-01-18 09:20:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|129
1705569900000|2024-01-18 09:25:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|216
1705570200000|2024-01-18 09:30:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|399
1705570500000|2024-01-18 09:35:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|287
1705570800000|2024-01-18 09:40:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|238
1705571100000|2024-01-18 09:45:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|224
1705571400000|2024-01-18 09:50:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|338
1705571700000|2024-01-18 09:55:00|12744.2|12740.2|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|131
1705572000000|2024-01-18 10:00:00|12734.8|12730.8|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|205
1705572300000|2024-01-18 10:05:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12719.2|12715.2|250
1705572600000|2024-01-18 10:10:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|268
1705572900000|2024-01-18 10:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|188
1705573200000|2024-01-18 10:20:00|12727|12723|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|238
1705573500000|2024-01-18 10:25:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|173
1705573800000|2024-01-18 10:30:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|131
1705574100000|2024-01-18 10:35:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|279
1705574400000|2024-01-18 10:40:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|100
1705574700000|2024-01-18 10:45:00|12731.7|12727.7|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|188
1705575000000|2024-01-18 10:50:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|158
1705575300000|2024-01-18 10:55:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|385
1705575600000|2024-01-18 11:00:00|12722.3|12718.3|12719.2|12715.2|12728.6|12724.6|12719.2|12715.2|368
1705575900000|2024-01-18 11:05:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|143
1705576200000|2024-01-18 11:10:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|180
1705576500000|2024-01-18 11:15:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|161
1705576800000|2024-01-18 11:20:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|154
1705577100000|2024-01-18 11:25:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|268
1705577400000|2024-01-18 11:30:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|500
1705577700000|2024-01-18 11:35:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12687.9|12683.9|614
1705578000000|2024-01-18 11:40:00|12697.3|12693.3|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|316
1705578300000|2024-01-18 11:45:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|216
1705578600000|2024-01-18 11:50:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12705.1|12701.1|180
1705578900000|2024-01-18 11:55:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|235
1705579200000|2024-01-18 12:00:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|138
1705579500000|2024-01-18 12:05:00|12719.2|12715.2|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|229
1705579800000|2024-01-18 12:10:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|389
1705580100000|2024-01-18 12:15:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|177
1705580400000|2024-01-18 12:20:00|12723.9|12719.9|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|108
1705580700000|2024-01-18 12:25:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|84
1705581000000|2024-01-18 12:30:00|12716.1|12712.1|12694.2|12690.2|12719.2|12715.2|12691.1|12687.1|533
1705581300000|2024-01-18 12:35:00|12695.8|12691.8|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|207
1705581600000|2024-01-18 12:40:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|236
1705581900000|2024-01-18 12:45:00|12703.6|12699.6|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|700
1705582200000|2024-01-18 12:50:00|12689.5|12685.5|12709.8|12705.8|12709.8|12705.8|12687.9|12683.9|692
1705582500000|2024-01-18 12:55:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|494
1705582800000|2024-01-18 13:00:00|12694.2|12690.2|12694.2|12690.2|12700.4|12696.4|12684.8|12680.8|1236
1705583100000|2024-01-18 13:05:00|12695.8|12691.8|12700.4|12696.4|12703.6|12699.6|12695.8|12691.8|910
1705583400000|2024-01-18 13:10:00|12698.9|12694.9|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|676
1705583700000|2024-01-18 13:15:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|528
1705584000000|2024-01-18 13:20:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|924
1705584300000|2024-01-18 13:25:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|651
1705584600000|2024-01-18 13:30:00|12686.4|12682.4|12675.4|12671.4|12687.9|12683.9|12659.8|12655.8|2113
1705584900000|2024-01-18 13:35:00|12678.6|12674.6|12662.9|12658.9|12681.7|12677.7|12656.7|12652.7|1459
1705585200000|2024-01-18 13:40:00|12659.8|12655.8|12634.8|12630.8|12659.8|12655.8|12634.8|12630.8|1473
1705585500000|2024-01-18 13:45:00|12636.4|12632.4|12647.3|12643.3|12650.4|12646.4|12634.8|12630.8|1566
1705585800000|2024-01-18 13:50:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1162
1705586100000|2024-01-18 13:55:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|1401
1705586400000|2024-01-18 14:00:00|12644.2|12640.2|12656.7|12652.7|12656.7|12652.7|12644.2|12640.2|1180
1705586700000|2024-01-18 14:05:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12653.6|12649.6|1204
1705587000000|2024-01-18 14:10:00|12666.1|12662.1|12669.2|12665.2|12678.6|12674.6|12662.9|12658.9|1091
1705587300000|2024-01-18 14:15:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12653.6|12649.6|1029
1705587600000|2024-01-18 14:20:00|12659.8|12655.8|12666.1|12662.1|12675.4|12671.4|12659.8|12655.8|586
1705587900000|2024-01-18 14:25:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|701
1705588200000|2024-01-18 14:30:00|12662.9|12658.9|12666.1|12662.1|12684.8|12680.8|12662.9|12658.9|1420
1705588500000|2024-01-18 14:35:00|12662.9|12658.9|12644.2|12640.2|12672.3|12668.3|12644.2|12640.2|2176
1705588800000|2024-01-18 14:40:00|12647.3|12643.3|12634.8|12630.8|12650.4|12646.4|12628.6|12624.6|1561
1705589100000|2024-01-18 14:45:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|1559
1705589400000|2024-01-18 14:50:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|801
1705589700000|2024-01-18 14:55:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12644.2|12640.2|1165
1705590000000|2024-01-18 15:00:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|779
1705590300000|2024-01-18 15:05:00|12653.6|12649.6|12647.3|12643.3|12667.6|12663.6|12647.3|12643.3|961
1705590600000|2024-01-18 15:10:00|12650.4|12646.4|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|896
1705590900000|2024-01-18 15:15:00|12631.7|12627.7|12656.7|12652.7|12659.8|12655.8|12631.7|12627.7|1360
1705591200000|2024-01-18 15:20:00|12655.1|12651.1|12656.7|12652.7|12658.3|12654.3|12650.4|12646.4|488
1705591500000|2024-01-18 15:25:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|726
1705591800000|2024-01-18 15:30:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|753
1705592100000|2024-01-18 15:35:00|12659.8|12655.8|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|488
1705592400000|2024-01-18 15:40:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|819
1705592700000|2024-01-18 15:45:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12637.9|12633.9|1235
1705593000000|2024-01-18 15:50:00|12645.8|12641.8|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|386
1705593300000|2024-01-18 15:55:00|12641.1|12637.1|12622.3|12618.3|12641.1|12637.1|12619.2|12615.2|1489
1705593600000|2024-01-18 16:00:00|12619.2|12615.2|12609.8|12605.8|12622.3|12618.3|12606.7|12602.7|1126
1705593900000|2024-01-18 16:05:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|790
1705594200000|2024-01-18 16:10:00|12609.8|12605.8|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|1050
1705594500000|2024-01-18 16:15:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|1547
1705594800000|2024-01-18 16:20:00|12606.7|12602.7|12622.3|12618.3|12622.3|12618.3|12606.7|12602.7|816
1705595100000|2024-01-18 16:25:00|12619.2|12615.2|12625.4|12621.4|12631.7|12627.7|12616.1|12612.1|969
1705595400000|2024-01-18 16:30:00|12622.3|12618.3|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|767
1705595700000|2024-01-18 16:35:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|1114
1705596000000|2024-01-18 16:40:00|12603.6|12599.6|12584.8|12580.8|12603.6|12599.6|12572.3|12568.3|2288
1705596300000|2024-01-18 16:45:00|12587.9|12583.9|12572.3|12568.3|12597.3|12593.3|12569.2|12565.2|2425
1705596600000|2024-01-18 16:50:00|12569.2|12565.2|12578.6|12574.6|12587.9|12583.9|12569.2|12565.2|953
1705596900000|2024-01-18 16:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|595
1705597200000|2024-01-18 17:00:00|12578.6|12574.6|12559.8|12555.8|12581.7|12577.7|12559.8|12555.8|1035
1705597500000|2024-01-18 17:05:00|12562.9|12558.9|12569.2|12565.2|12578.6|12574.6|12556.7|12552.7|920
1705597800000|2024-01-18 17:10:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|820
1705598100000|2024-01-18 17:15:00|12572.3|12568.3|12556.7|12552.7|12575.4|12571.4|12553.6|12549.6|767
1705598400000|2024-01-18 17:20:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|1105
1705598700000|2024-01-18 17:25:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12547.3|12543.3|1314
1705599000000|2024-01-18 17:30:00|12550.4|12546.4|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|1102
1705599300000|2024-01-18 17:35:00|12550.4|12546.4|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|597
1705599600000|2024-01-18 17:40:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|913
1705599900000|2024-01-18 17:45:00|12562.9|12558.9|12556.7|12552.7|12569.2|12565.2|12556.7|12552.7|584
1705600200000|2024-01-18 17:50:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|1395
1705600500000|2024-01-18 17:55:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|595
1705600800000|2024-01-18 18:00:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|828
1705601100000|2024-01-18 18:05:00|12541.1|12537.1|12559.8|12555.8|12559.8|12555.8|12541.1|12537.1|1535
1705601400000|2024-01-18 18:10:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|1056
1705601700000|2024-01-18 18:15:00|12562.9|12558.9|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|761
1705602000000|2024-01-18 18:20:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|668
1705602300000|2024-01-18 18:25:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|502
1705602600000|2024-01-18 18:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|515
1705602900000|2024-01-18 18:35:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|992
1705603200000|2024-01-18 18:40:00|12583.3|12579.3|12572.3|12568.3|12583.3|12579.3|12572.3|12568.3|968
1705603500000|2024-01-18 18:45:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|311
1705603800000|2024-01-18 18:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|724
1705604100000|2024-01-18 18:55:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|300
1705604400000|2024-01-18 19:00:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|575
1705604700000|2024-01-18 19:05:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|399
1705605000000|2024-01-18 19:10:00|12569.2|12565.2|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|768
1705605300000|2024-01-18 19:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|693
1705605600000|2024-01-18 19:20:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|834
1705605900000|2024-01-18 19:25:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|471
1705606200000|2024-01-18 19:30:00|12594.2|12590.2|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|934
1705606500000|2024-01-18 19:35:00|12587.9|12583.9|12578.6|12574.6|12591.1|12587.1|12572.3|12568.3|882
1705606800000|2024-01-18 19:40:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|405
1705607100000|2024-01-18 19:45:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|912
1705607400000|2024-01-18 19:50:00|12573.9|12569.9|12572.3|12568.3|12577|12573|12569.2|12565.2|515
1705607700000|2024-01-18 19:55:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1149
1705608000000|2024-01-18 20:00:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|759
1705608300000|2024-01-18 20:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|246
1705608600000|2024-01-18 20:10:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|734
1705608900000|2024-01-18 20:15:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|717
1705609200000|2024-01-18 20:20:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|422
1705609500000|2024-01-18 20:25:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|334
1705609800000|2024-01-18 20:30:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|813
1705610100000|2024-01-18 20:35:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|295
1705610400000|2024-01-18 20:40:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|252
1705610700000|2024-01-18 20:45:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|546
1705611000000|2024-01-18 20:50:00|12566.1|12562.1|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|1552
1705611300000|2024-01-18 20:55:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12566.1|12562.1|3123
1705611600000|2024-01-18 21:00:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12562.9|12558.9|3155
1705611900000|2024-01-18 21:05:00|12572.3|12568.3|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|1274
1705612200000|2024-01-18 21:10:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|724
1705612500000|2024-01-18 21:15:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|959
1705612800000|2024-01-18 21:20:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|837
1705613100000|2024-01-18 21:25:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|567
1705613400000|2024-01-18 21:30:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|491
1705613700000|2024-01-18 21:35:00|12573.9|12569.9|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|521
1705614000000|2024-01-18 21:40:00|||||||||136
1705614300000|2024-01-18 21:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|390
1705614600000|2024-01-18 21:50:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|568
1705614900000|2024-01-18 21:55:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|548
1705618800000|2024-01-18 23:00:00|12581.7|12577.7|12586.4|12582.4|12591.1|12587.1|12581.7|12577.7|73
1705619100000|2024-01-18 23:05:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|70
1705619400000|2024-01-18 23:10:00|||||||||3
1705619700000|2024-01-18 23:15:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|97
1705620000000|2024-01-18 23:20:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|37
1705620300000|2024-01-18 23:25:00|12580.1|12576.1|12572.3|12568.3|12580.1|12576.1|12572.3|12568.3|89
1705620600000|2024-01-18 23:30:00|12569.2|12565.2|12553.6|12549.6|12569.2|12565.2|12550.4|12546.4|264
1705620900000|2024-01-18 23:35:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|147
1705621200000|2024-01-18 23:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|79
1705621500000|2024-01-18 23:45:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|133
1705621800000|2024-01-18 23:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|30
1705622100000|2024-01-18 23:55:00|||||||||3
1705622400000|2024-01-19 00:00:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|138
1705622700000|2024-01-19 00:05:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|76
1705623000000|2024-01-19 00:10:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|102
1705623300000|2024-01-19 00:15:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|83
1705623600000|2024-01-19 00:20:00|12572.3|12568.3|12559.8|12555.8|12572.3|12568.3|12559.8|12555.8|150
1705623900000|2024-01-19 00:25:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|240
1705624200000|2024-01-19 00:30:00|12553.6|12549.6|12541.1|12537.1|12556.7|12552.7|12541.1|12537.1|328
1705624500000|2024-01-19 00:35:00|12542.6|12538.6|12537.9|12533.9|12547.3|12543.3|12531.7|12527.7|283
1705624800000|2024-01-19 00:40:00|12536.4|12532.4|12528.6|12524.6|12536.4|12532.4|12525.4|12521.4|234
1705625100000|2024-01-19 00:45:00|12525.4|12521.4|12531.7|12527.7|12537.9|12533.9|12525.4|12521.4|256
1705625400000|2024-01-19 00:50:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|110
1705625700000|2024-01-19 00:55:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|78
1705626000000|2024-01-19 01:00:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|239
1705626300000|2024-01-19 01:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12530.1|12526.1|392
1705626600000|2024-01-19 01:10:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|127
1705626900000|2024-01-19 01:15:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|188
1705627200000|2024-01-19 01:20:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|117
1705627500000|2024-01-19 01:25:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|88
1705627800000|2024-01-19 01:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|172
1705628100000|2024-01-19 01:35:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|285
1705628400000|2024-01-19 01:40:00|||||||||76
1705628700000|2024-01-19 01:45:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|66
1705629000000|2024-01-19 01:50:00|||||||||44
1705629300000|2024-01-19 01:55:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|142
1705629600000|2024-01-19 02:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|107
1705629900000|2024-01-19 02:05:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|316
1705630200000|2024-01-19 02:10:00|||||||||59
1705630500000|2024-01-19 02:15:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|97
1705630800000|2024-01-19 02:20:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|153
1705631100000|2024-01-19 02:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|301
1705631400000|2024-01-19 02:30:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|57
1705631700000|2024-01-19 02:35:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|25
1705632000000|2024-01-19 02:40:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|199
1705632300000|2024-01-19 02:45:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|213
1705632600000|2024-01-19 02:50:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|163
1705632900000|2024-01-19 02:55:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|159
1705633200000|2024-01-19 03:00:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|120
1705633500000|2024-01-19 03:05:00|||||||||19
1705633800000|2024-01-19 03:10:00|||||||||99
1705634100000|2024-01-19 03:15:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|20
1705634400000|2024-01-19 03:20:00|||||||||19
1705634700000|2024-01-19 03:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|24
1705635000000|2024-01-19 03:30:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|79
1705635300000|2024-01-19 03:35:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|252
1705635600000|2024-01-19 03:40:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|101
1705635900000|2024-01-19 03:45:00|12548.9|12544.9|12550.4|12546.4|12550.4|12546.4|12548.9|12544.9|58
1705636200000|2024-01-19 03:50:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|65
1705636500000|2024-01-19 03:55:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|37
1705636800000|2024-01-19 04:00:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|34
1705637100000|2024-01-19 04:05:00|12548.9|12544.9|12547.3|12543.3|12548.9|12544.9|12547.3|12543.3|98
1705637400000|2024-01-19 04:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|296
1705637700000|2024-01-19 04:15:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|197
1705638000000|2024-01-19 04:20:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|57
1705638300000|2024-01-19 04:25:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|57
1705638600000|2024-01-19 04:30:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|103
1705638900000|2024-01-19 04:35:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|107
1705639200000|2024-01-19 04:40:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|219
1705639500000|2024-01-19 04:45:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|113
1705639800000|2024-01-19 04:50:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|75
1705640100000|2024-01-19 04:55:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|64
1705640400000|2024-01-19 05:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|35
1705640700000|2024-01-19 05:05:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|71
1705641000000|2024-01-19 05:10:00|||||||||92
1705641300000|2024-01-19 05:15:00|||||||||20
1705641600000|2024-01-19 05:20:00|||||||||91
1705641900000|2024-01-19 05:25:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|43
1705642200000|2024-01-19 05:30:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|66
1705642500000|2024-01-19 05:35:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|55
1705642800000|2024-01-19 05:40:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|31
1705643100000|2024-01-19 05:45:00|||||||||9
1705643400000|2024-01-19 05:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|78
1705643700000|2024-01-19 05:55:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|104
1705644000000|2024-01-19 06:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|229
1705644300000|2024-01-19 06:05:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|120
1705644600000|2024-01-19 06:10:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|90
1705644900000|2024-01-19 06:15:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|76
1705645200000|2024-01-19 06:20:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|75
1705645500000|2024-01-19 06:25:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|56
1705645800000|2024-01-19 06:30:00|12527|12523|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|72
1705646100000|2024-01-19 06:35:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|43
1705646400000|2024-01-19 06:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|252
1705646700000|2024-01-19 06:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|129
1705647000000|2024-01-19 06:50:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|209
1705647300000|2024-01-19 06:55:00|12527|12523|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|76
1705647600000|2024-01-19 07:00:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|331
1705647900000|2024-01-19 07:05:00|12533.3|12529.3|12537.9|12533.9|12544.2|12540.2|12531.7|12527.7|369
1705648200000|2024-01-19 07:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|92
1705648500000|2024-01-19 07:15:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|192
1705648800000|2024-01-19 07:20:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|182
1705649100000|2024-01-19 07:25:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|319
1705649400000|2024-01-19 07:30:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|391
1705649700000|2024-01-19 07:35:00|12556.7|12552.7|12558.3|12554.3|12559.8|12555.8|12553.6|12549.6|120
1705650000000|2024-01-19 07:40:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|344
1705650300000|2024-01-19 07:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|200
1705650600000|2024-01-19 07:50:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|321
1705650900000|2024-01-19 07:55:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|457
1705651200000|2024-01-19 08:00:00|12559.8|12555.8|12566.1|12562.1|12572.3|12568.3|12556.7|12552.7|607
1705651500000|2024-01-19 08:05:00|12569.2|12565.2|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|740
1705651800000|2024-01-19 08:10:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|335
1705652100000|2024-01-19 08:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|245
1705652400000|2024-01-19 08:20:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|342
1705652700000|2024-01-19 08:25:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12553.6|12549.6|649
1705653000000|2024-01-19 08:30:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12552|12548|244
1705653300000|2024-01-19 08:35:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|371
1705653600000|2024-01-19 08:40:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|299
1705653900000|2024-01-19 08:45:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|248
1705654200000|2024-01-19 08:50:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|123
1705654500000|2024-01-19 08:55:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|134
1705654800000|2024-01-19 09:00:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|392
1705655100000|2024-01-19 09:05:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|196
1705655400000|2024-01-19 09:10:00|12581.7|12577.7|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|292
1705655700000|2024-01-19 09:15:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|132
1705656000000|2024-01-19 09:20:00|12577|12573|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|146
1705656300000|2024-01-19 09:25:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|212
1705656600000|2024-01-19 09:30:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|159
1705656900000|2024-01-19 09:35:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|183
1705657200000|2024-01-19 09:40:00|12564.5|12560.5|12561.4|12557.4|12566.1|12562.1|12559.8|12555.8|192
1705657500000|2024-01-19 09:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|190
1705657800000|2024-01-19 09:50:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|180
1705658100000|2024-01-19 09:55:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|82
1705658400000|2024-01-19 10:00:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|292
1705658700000|2024-01-19 10:05:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|123
1705659000000|2024-01-19 10:10:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|82
1705659300000|2024-01-19 10:15:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|137
1705659600000|2024-01-19 10:20:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|200
1705659900000|2024-01-19 10:25:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|140
1705660200000|2024-01-19 10:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|202
1705660500000|2024-01-19 10:35:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|47
1705660800000|2024-01-19 10:40:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|80
1705661100000|2024-01-19 10:45:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|112
1705661400000|2024-01-19 10:50:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|94
1705661700000|2024-01-19 10:55:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|273
1705662000000|2024-01-19 11:00:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|108
1705662300000|2024-01-19 11:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12589.5|12585.5|87
1705662600000|2024-01-19 11:10:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|282
1705662900000|2024-01-19 11:15:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|280
1705663200000|2024-01-19 11:20:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|184
1705663500000|2024-01-19 11:25:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|465
1705663800000|2024-01-19 11:30:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|209
1705664100000|2024-01-19 11:35:00|12609.8|12605.8|12612.9|12608.9|12614.5|12610.5|12609.8|12605.8|238
1705664400000|2024-01-19 11:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|554
1705664700000|2024-01-19 11:45:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|230
1705665000000|2024-01-19 11:50:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|454
1705665300000|2024-01-19 11:55:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|151
1705665600000|2024-01-19 12:00:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|650
1705665900000|2024-01-19 12:05:00|12614.5|12610.5|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|324
1705666200000|2024-01-19 12:10:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|331
1705666500000|2024-01-19 12:15:00|12609.8|12605.8|12597.3|12593.3|12609.8|12605.8|12597.3|12593.3|174
1705666800000|2024-01-19 12:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|134
1705667100000|2024-01-19 12:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|470
1705667400000|2024-01-19 12:30:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|311
1705667700000|2024-01-19 12:35:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|103
1705668000000|2024-01-19 12:40:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|470
1705668300000|2024-01-19 12:45:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|382
1705668600000|2024-01-19 12:50:00|12581.7|12577.7|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|269
1705668900000|2024-01-19 12:55:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|285
1705669200000|2024-01-19 13:00:00|12594.2|12590.2|12606.7|12602.7|12616.1|12612.1|12594.2|12590.2|883
1705669500000|2024-01-19 13:05:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12600.4|12596.4|900
1705669800000|2024-01-19 13:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|542
1705670100000|2024-01-19 13:15:00|12611.4|12607.4|12619.2|12615.2|12619.2|12615.2|12600.4|12596.4|670
1705670400000|2024-01-19 13:20:00|12616.1|12612.1|12587.9|12583.9|12616.1|12612.1|12584.8|12580.8|1098
1705670700000|2024-01-19 13:25:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1007
1705671000000|2024-01-19 13:30:00|12575.4|12571.4|12597.3|12593.3|12606.7|12602.7|12572.3|12568.3|1439
1705671300000|2024-01-19 13:35:00|12600.4|12596.4|12584.8|12580.8|12603.6|12599.6|12578.6|12574.6|1016
1705671600000|2024-01-19 13:40:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12566.1|12562.1|1487
1705671900000|2024-01-19 13:45:00|12578.6|12574.6|12581.7|12577.7|12600.4|12596.4|12578.6|12574.6|1324
1705672200000|2024-01-19 13:50:00|12584.8|12580.8|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|839
1705672500000|2024-01-19 13:55:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|804
1705672800000|2024-01-19 14:00:00|12594.2|12590.2|12591.1|12587.1|12606.7|12602.7|12587.9|12583.9|1243
1705673100000|2024-01-19 14:05:00|12589.5|12585.5|12591.1|12587.1|12606.7|12602.7|12587.9|12583.9|870
1705673400000|2024-01-19 14:10:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12578.6|12574.6|772
1705673700000|2024-01-19 14:15:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|657
1705674000000|2024-01-19 14:20:00|12577|12573|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|1540
1705674300000|2024-01-19 14:25:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|439
1705674600000|2024-01-19 14:30:00|12567.6|12563.6|12550.4|12546.4|12569.2|12565.2|12550.4|12546.4|2016
1705674900000|2024-01-19 14:35:00|12552|12548|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|1022
1705675200000|2024-01-19 14:40:00|12550.4|12546.4|12528.6|12524.6|12550.4|12546.4|12528.6|12524.6|1372
1705675500000|2024-01-19 14:45:00|12530.1|12526.1|12537.9|12533.9|12544.2|12540.2|12528.6|12524.6|1114
1705675800000|2024-01-19 14:50:00|12541.1|12537.1|12556.7|12552.7|12562.9|12558.9|12537.9|12533.9|1218
1705676100000|2024-01-19 14:55:00|12555.1|12551.1|12558.3|12554.3|12559.8|12555.8|12547.3|12543.3|1098
1705676400000|2024-01-19 15:00:00|12575.4|12571.4|12544.2|12540.2|12575.4|12571.4|12534.8|12530.8|2501
1705676700000|2024-01-19 15:05:00|12541.1|12537.1|12516.1|12512.1|12541.1|12537.1|12512.9|12508.9|1763
1705677000000|2024-01-19 15:10:00|12519.2|12515.2|12512.9|12508.9|12525.4|12521.4|12506.7|12502.7|1292
1705677300000|2024-01-19 15:15:00|12516.1|12512.1|12534.8|12530.8|12537.9|12533.9|12512.9|12508.9|1182
1705677600000|2024-01-19 15:20:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12531.7|12527.7|1388
1705677900000|2024-01-19 15:25:00|12534.8|12530.8|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|1165
1705678200000|2024-01-19 15:30:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|556
1705678500000|2024-01-19 15:35:00|12550.4|12546.4|12569.2|12565.2|12569.2|12565.2|12550.4|12546.4|1975
1705678800000|2024-01-19 15:40:00|12566.1|12562.1|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|1068
1705679100000|2024-01-19 15:45:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|704
1705679400000|2024-01-19 15:50:00|12556.7|12552.7|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|525
1705679700000|2024-01-19 15:55:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|1322
1705680000000|2024-01-19 16:00:00|12569.2|12565.2|12575.4|12571.4|12584.8|12580.8|12569.2|12565.2|1377
1705680300000|2024-01-19 16:05:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|583
1705680600000|2024-01-19 16:10:00|12581.7|12577.7|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|1813
1705680900000|2024-01-19 16:15:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|525
1705681200000|2024-01-19 16:20:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|616
1705681500000|2024-01-19 16:25:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12559.8|12555.8|1044
1705681800000|2024-01-19 16:30:00|12575.4|12571.4|12587.9|12583.9|12594.2|12590.2|12566.1|12562.1|1388
1705682100000|2024-01-19 16:35:00|12589.5|12585.5|12584.8|12580.8|12591.1|12587.1|12575.4|12571.4|1096
1705682400000|2024-01-19 16:40:00|12587.9|12583.9|12572.3|12568.3|12589.5|12585.5|12572.3|12568.3|1615
1705682700000|2024-01-19 16:45:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|1184
1705683000000|2024-01-19 16:50:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|337
1705683300000|2024-01-19 16:55:00|12572.3|12568.3|12575.4|12571.4|12587.9|12583.9|12566.1|12562.1|2425
1705683600000|2024-01-19 17:00:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|889
1705683900000|2024-01-19 17:05:00|12569.2|12565.2|12558.3|12554.3|12572.3|12568.3|12556.7|12552.7|1174
1705684200000|2024-01-19 17:10:00|12556.7|12552.7|12562.9|12558.9|12564.5|12560.5|12556.7|12552.7|772
1705684500000|2024-01-19 17:15:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|728
1705684800000|2024-01-19 17:20:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|238
1705685100000|2024-01-19 17:25:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|576
1705685400000|2024-01-19 17:30:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12572.3|12568.3|291
1705685700000|2024-01-19 17:35:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|283
1705686000000|2024-01-19 17:40:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|477
1705686300000|2024-01-19 17:45:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|296
1705686600000|2024-01-19 17:50:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12577|12573|546
1705686900000|2024-01-19 17:55:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|603
1705687200000|2024-01-19 18:00:00|12597.3|12593.3|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|600
1705687500000|2024-01-19 18:05:00|12586.4|12582.4|12584.8|12580.8|12586.4|12582.4|12581.7|12577.7|353
1705687800000|2024-01-19 18:10:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|364
1705688100000|2024-01-19 18:15:00|12594.2|12590.2|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|433
1705688400000|2024-01-19 18:20:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|663
1705688700000|2024-01-19 18:25:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|654
1705689000000|2024-01-19 18:30:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|127
1705689300000|2024-01-19 18:35:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|328
1705689600000|2024-01-19 18:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|292
1705689900000|2024-01-19 18:45:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|397
1705690200000|2024-01-19 18:50:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|391
1705690500000|2024-01-19 18:55:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|416
1705690800000|2024-01-19 19:00:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|553
1705691100000|2024-01-19 19:05:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|83
1705691400000|2024-01-19 19:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|390
1705691700000|2024-01-19 19:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|197
1705692000000|2024-01-19 19:20:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|210
1705692300000|2024-01-19 19:25:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|714
1705692600000|2024-01-19 19:30:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|541
1705692900000|2024-01-19 19:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|470
1705693200000|2024-01-19 19:40:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|233
1705693500000|2024-01-19 19:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|261
1705693800000|2024-01-19 19:50:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|499
1705694100000|2024-01-19 19:55:00|12609.8|12605.8|12603.6|12599.6|12625.4|12621.4|12603.6|12599.6|1720
1705694400000|2024-01-19 20:00:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|1110
1705694700000|2024-01-19 20:05:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|549
1705695000000|2024-01-19 20:10:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|497
1705695300000|2024-01-19 20:15:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|317
1705695600000|2024-01-19 20:20:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|393
1705695900000|2024-01-19 20:25:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|125
1705696200000|2024-01-19 20:30:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|297
1705696500000|2024-01-19 20:35:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|248
1705696800000|2024-01-19 20:40:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|210
1705697100000|2024-01-19 20:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|456
1705697400000|2024-01-19 20:50:00|12600.4|12596.4|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|558
1705697700000|2024-01-19 20:55:00|12603.6|12599.6|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|4465
1705698000000|2024-01-19 21:00:00|12616.1|12612.1|12631.7|12627.7|12631.7|12627.7|12612.9|12608.9|1451
1705698300000|2024-01-19 21:05:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|430
1705698600000|2024-01-19 21:10:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|743
1705698900000|2024-01-19 21:15:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|370
1705699200000|2024-01-19 21:20:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|521
1705699500000|2024-01-19 21:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|389
1705699800000|2024-01-19 21:30:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|263
1705700100000|2024-01-19 21:35:00|12636.4|12632.4|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|178
1705700400000|2024-01-19 21:40:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|428
1705700700000|2024-01-19 21:45:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|715
1705701000000|2024-01-19 21:50:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12652|12648|724
1705701300000|2024-01-19 21:55:00|12652|12648|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|704
1705878000000|2024-01-21 23:00:00|12641.1|12637.1|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|159
1705878300000|2024-01-21 23:05:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12623.9|12619.9|92
1705878600000|2024-01-21 23:10:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|137
1705878900000|2024-01-21 23:15:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|77
1705879200000|2024-01-21 23:20:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|58
1705879500000|2024-01-21 23:25:00|12630.1|12626.1|12627|12623|12630.1|12626.1|12625.4|12621.4|13
1705879800000|2024-01-21 23:30:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|81
1705880100000|2024-01-21 23:35:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|78
1705880400000|2024-01-21 23:40:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|77
1705880700000|2024-01-21 23:45:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|47
1705881000000|2024-01-21 23:50:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|62
1705881300000|2024-01-21 23:55:00|||||||||20
1705881600000|2024-01-22 00:00:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|266
1705881900000|2024-01-22 00:05:00|12642.6|12638.6|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|251
1705882200000|2024-01-22 00:10:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|206
1705882500000|2024-01-22 00:15:00|12648.9|12644.9|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|163
1705882800000|2024-01-22 00:20:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|45
1705883100000|2024-01-22 00:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|79
1705883400000|2024-01-22 00:30:00|||||||||15
1705883700000|2024-01-22 00:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|29
1705884000000|2024-01-22 00:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|32
1705884300000|2024-01-22 00:45:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|186
1705884600000|2024-01-22 00:50:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|211
1705884900000|2024-01-22 00:55:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|87
1705885200000|2024-01-22 01:00:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|171
1705885500000|2024-01-22 01:05:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|105
1705885800000|2024-01-22 01:10:00|12672.3|12668.3|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|267
1705886100000|2024-01-22 01:15:00|12683.3|12679.3|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|326
1705886400000|2024-01-22 01:20:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|243
1705886700000|2024-01-22 01:25:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|135
1705887000000|2024-01-22 01:30:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|144
1705887300000|2024-01-22 01:35:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|59
1705887600000|2024-01-22 01:40:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|168
1705887900000|2024-01-22 01:45:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12680.1|12676.1|118
1705888200000|2024-01-22 01:50:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|116
1705888500000|2024-01-22 01:55:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|311
1705888800000|2024-01-22 02:00:00|12691.1|12687.1|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|160
1705889100000|2024-01-22 02:05:00|||||||||27
1705889400000|2024-01-22 02:10:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12683.3|12679.3|55
1705889700000|2024-01-22 02:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|140
1705890000000|2024-01-22 02:20:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|63
1705890300000|2024-01-22 02:25:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|54
1705890600000|2024-01-22 02:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|79
1705890900000|2024-01-22 02:35:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|167
1705891200000|2024-01-22 02:40:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|186
1705891500000|2024-01-22 02:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|94
1705891800000|2024-01-22 02:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|36
1705892100000|2024-01-22 02:55:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|89
1705892400000|2024-01-22 03:00:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|45
1705892700000|2024-01-22 03:05:00|12698.9|12694.9|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|314
1705893000000|2024-01-22 03:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|147
1705893300000|2024-01-22 03:15:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|87
1705893600000|2024-01-22 03:20:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|127
1705893900000|2024-01-22 03:25:00|||||||||28
1705894200000|2024-01-22 03:30:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12695.8|12691.8|47
1705894500000|2024-01-22 03:35:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|31
1705894800000|2024-01-22 03:40:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|93
1705895100000|2024-01-22 03:45:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|36
1705895400000|2024-01-22 03:50:00|||||||||24
1705895700000|2024-01-22 03:55:00|||||||||20
1705896000000|2024-01-22 04:00:00|||||||||6
1705896300000|2024-01-22 04:05:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|75
1705896600000|2024-01-22 04:10:00|||||||||2
1705896900000|2024-01-22 04:15:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|40
1705897200000|2024-01-22 04:20:00|||||||||12
1705897500000|2024-01-22 04:25:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|60
1705897800000|2024-01-22 04:30:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|143
1705898100000|2024-01-22 04:35:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|160
1705898400000|2024-01-22 04:40:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|98
1705898700000|2024-01-22 04:45:00|||||||||51
1705899000000|2024-01-22 04:50:00|12692.6|12688.6|12691.1|12687.1|12692.6|12688.6|12691.1|12687.1|112
1705899300000|2024-01-22 04:55:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|56
1705899600000|2024-01-22 05:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|111
1705899900000|2024-01-22 05:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|96
1705900200000|2024-01-22 05:10:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|59
1705900500000|2024-01-22 05:15:00|||||||||15
1705900800000|2024-01-22 05:20:00|12695.8|12691.8|12691.1|12687.1|12695.8|12691.8|12691.1|12687.1|112
1705901100000|2024-01-22 05:25:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|191
1705901400000|2024-01-22 05:30:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|76
1705901700000|2024-01-22 05:35:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|60
1705902000000|2024-01-22 05:40:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|38
1705902300000|2024-01-22 05:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|41
1705902600000|2024-01-22 05:50:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|117
1705902900000|2024-01-22 05:55:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|48
1705903200000|2024-01-22 06:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|168
1705903500000|2024-01-22 06:05:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12689.5|12685.5|57
1705903800000|2024-01-22 06:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|17
1705904100000|2024-01-22 06:15:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|181
1705904400000|2024-01-22 06:20:00|12695.8|12691.8|12700.4|12696.4|12700.4|12696.4|12687.9|12683.9|295
1705904700000|2024-01-22 06:25:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|96
1705905000000|2024-01-22 06:30:00|12702|12698|12694.2|12690.2|12702|12698|12694.2|12690.2|104
1705905300000|2024-01-22 06:35:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|138
1705905600000|2024-01-22 06:40:00|12684.8|12680.8|12684.8|12680.8|12686.4|12682.4|12681.7|12677.7|82
1705905900000|2024-01-22 06:45:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|110
1705906200000|2024-01-22 06:50:00|12689.5|12685.5|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|109
1705906500000|2024-01-22 06:55:00|12680.1|12676.1|12677|12673|12681.7|12677.7|12677|12673|142
1705906800000|2024-01-22 07:00:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|256
1705907100000|2024-01-22 07:05:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|187
1705907400000|2024-01-22 07:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|99
1705907700000|2024-01-22 07:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|152
1705908000000|2024-01-22 07:20:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|138
1705908300000|2024-01-22 07:25:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|152
1705908600000|2024-01-22 07:30:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|159
1705908900000|2024-01-22 07:35:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|224
1705909200000|2024-01-22 07:40:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|131
1705909500000|2024-01-22 07:45:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|56
1705909800000|2024-01-22 07:50:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|326
1705910100000|2024-01-22 07:55:00|12680.1|12676.1|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|180
1705910400000|2024-01-22 08:00:00|12669.2|12665.2|12656.7|12652.7|12669.2|12665.2|12656.7|12652.7|473
1705910700000|2024-01-22 08:05:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|190
1705911000000|2024-01-22 08:10:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|266
1705911300000|2024-01-22 08:15:00|12658.3|12654.3|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|263
1705911600000|2024-01-22 08:20:00|12661.4|12657.4|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|286
1705911900000|2024-01-22 08:25:00|12661.4|12657.4|12656.7|12652.7|12664.5|12660.5|12656.7|12652.7|255
1705912200000|2024-01-22 08:30:00|12653.6|12649.6|12641.1|12637.1|12656.7|12652.7|12641.1|12637.1|420
1705912500000|2024-01-22 08:35:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|383
1705912800000|2024-01-22 08:40:00|12644.2|12640.2|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|333
1705913100000|2024-01-22 08:45:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|477
1705913400000|2024-01-22 08:50:00|12633.3|12629.3|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|159
1705913700000|2024-01-22 08:55:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|130
1705914000000|2024-01-22 09:00:00|12633.3|12629.3|12631.7|12627.7|12633.3|12629.3|12628.6|12624.6|158
1705914300000|2024-01-22 09:05:00|12634.8|12630.8|12637.9|12633.9|12639.5|12635.5|12631.7|12627.7|113
1705914600000|2024-01-22 09:10:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|213
1705914900000|2024-01-22 09:15:00|12642.6|12638.6|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|175
1705915200000|2024-01-22 09:20:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|82
1705915500000|2024-01-22 09:25:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|146
1705915800000|2024-01-22 09:30:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|172
1705916100000|2024-01-22 09:35:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|182
1705916400000|2024-01-22 09:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|346
1705916700000|2024-01-22 09:45:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|352
1705917000000|2024-01-22 09:50:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|78
1705917300000|2024-01-22 09:55:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|221
1705917600000|2024-01-22 10:00:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|241
1705917900000|2024-01-22 10:05:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|190
1705918200000|2024-01-22 10:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|225
1705918500000|2024-01-22 10:15:00|12673.9|12669.9|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|204
1705918800000|2024-01-22 10:20:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|276
1705919100000|2024-01-22 10:25:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|376
1705919400000|2024-01-22 10:30:00|12684.8|12680.8|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|391
1705919700000|2024-01-22 10:35:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|152
1705920000000|2024-01-22 10:40:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|81
1705920300000|2024-01-22 10:45:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|279
1705920600000|2024-01-22 10:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12683.3|12679.3|158
1705920900000|2024-01-22 10:55:00|12686.4|12682.4|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|65
1705921200000|2024-01-22 11:00:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12677|12673|90
1705921500000|2024-01-22 11:05:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12680.1|12676.1|204
1705921800000|2024-01-22 11:10:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|205
1705922100000|2024-01-22 11:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|115
1705922400000|2024-01-22 11:20:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|57
1705922700000|2024-01-22 11:25:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|411
1705923000000|2024-01-22 11:30:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|195
1705923300000|2024-01-22 11:35:00|12703.6|12699.6|12716.1|12712.1|12716.1|12712.1|12700.4|12696.4|352
1705923600000|2024-01-22 11:40:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|337
1705923900000|2024-01-22 11:45:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|183
1705924200000|2024-01-22 11:50:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|449
1705924500000|2024-01-22 11:55:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|50
1705924800000|2024-01-22 12:00:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|167
1705925100000|2024-01-22 12:05:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|110
1705925400000|2024-01-22 12:10:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|206
1705925700000|2024-01-22 12:15:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|183
1705926000000|2024-01-22 12:20:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|126
1705926300000|2024-01-22 12:25:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|91
1705926600000|2024-01-22 12:30:00|12706.7|12702.7|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|407
1705926900000|2024-01-22 12:35:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|364
1705927200000|2024-01-22 12:40:00|12712.9|12708.9|12725.4|12721.4|12728.6|12724.6|12712.9|12708.9|382
1705927500000|2024-01-22 12:45:00|12722.3|12718.3|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|504
1705927800000|2024-01-22 12:50:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|618
1705928100000|2024-01-22 12:55:00|12716.1|12712.1|12728.6|12724.6|12728.6|12724.6|12716.1|12712.1|664
1705928400000|2024-01-22 13:00:00|12730.1|12726.1|12716.1|12712.1|12730.1|12726.1|12706.7|12702.7|1080
1705928700000|2024-01-22 13:05:00|12712.9|12708.9|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|384
1705929000000|2024-01-22 13:10:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|541
1705929300000|2024-01-22 13:15:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12700.4|12696.4|590
1705929600000|2024-01-22 13:20:00|12703.6|12699.6|12722.3|12718.3|12734.8|12730.8|12697.3|12693.3|1602
1705929900000|2024-01-22 13:25:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|929
1705930200000|2024-01-22 13:30:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|1008
1705930500000|2024-01-22 13:35:00|12719.2|12715.2|12728.6|12724.6|12734.8|12730.8|12716.1|12712.1|872
1705930800000|2024-01-22 13:40:00|12731.7|12727.7|12725.4|12721.4|12737.9|12733.9|12725.4|12721.4|679
1705931100000|2024-01-22 13:45:00|12728.6|12724.6|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|835
1705931400000|2024-01-22 13:50:00|12719.2|12715.2|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|972
1705931700000|2024-01-22 13:55:00|12737.9|12733.9|12728.6|12724.6|12744.2|12740.2|12728.6|12724.6|1065
1705932000000|2024-01-22 14:00:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|549
1705932300000|2024-01-22 14:05:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12711.4|12707.4|475
1705932600000|2024-01-22 14:10:00|12709.8|12705.8|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|590
1705932900000|2024-01-22 14:15:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|870
1705933200000|2024-01-22 14:20:00|12709.8|12705.8|12700.4|12696.4|12712.9|12708.9|12694.2|12690.2|930
1705933500000|2024-01-22 14:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|642
1705933800000|2024-01-22 14:30:00|12709.8|12705.8|12712.9|12708.9|12719.2|12715.2|12703.6|12699.6|1177
1705934100000|2024-01-22 14:35:00|12709.8|12705.8|12728.6|12724.6|12728.6|12724.6|12709.8|12705.8|859
1705934400000|2024-01-22 14:40:00|12725.4|12721.4|12694.2|12690.2|12725.4|12721.4|12691.1|12687.1|1059
1705934700000|2024-01-22 14:45:00|12697.3|12693.3|12706.7|12702.7|12719.2|12715.2|12694.2|12690.2|1106
1705935000000|2024-01-22 14:50:00|12709.8|12705.8|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|934
1705935300000|2024-01-22 14:55:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|517
1705935600000|2024-01-22 15:00:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12703.6|12699.6|1410
1705935900000|2024-01-22 15:05:00|12712.9|12708.9|12725.4|12721.4|12725.4|12721.4|12712.9|12708.9|440
1705936200000|2024-01-22 15:10:00|12722.3|12718.3|12737.9|12733.9|12741.1|12737.1|12722.3|12718.3|1118
1705936500000|2024-01-22 15:15:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|644
1705936800000|2024-01-22 15:20:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|777
1705937100000|2024-01-22 15:25:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|318
1705937400000|2024-01-22 15:30:00|12734.8|12730.8|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|999
1705937700000|2024-01-22 15:35:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|474
1705938000000|2024-01-22 15:40:00|12728.6|12724.6|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|775
1705938300000|2024-01-22 15:45:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12712.9|12708.9|1111
1705938600000|2024-01-22 15:50:00|12719.2|12715.2|12706.7|12702.7|12728.6|12724.6|12706.7|12702.7|985
1705938900000|2024-01-22 15:55:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|1262
1705939200000|2024-01-22 16:00:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12691.1|12687.1|1057
1705939500000|2024-01-22 16:05:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|744
1705939800000|2024-01-22 16:10:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|557
1705940100000|2024-01-22 16:15:00|12683.3|12679.3|12697.3|12693.3|12700.4|12696.4|12681.7|12677.7|698
1705940400000|2024-01-22 16:20:00|12694.2|12690.2|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|613
1705940700000|2024-01-22 16:25:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|376
1705941000000|2024-01-22 16:30:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|673
1705941300000|2024-01-22 16:35:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|327
1705941600000|2024-01-22 16:40:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|547
1705941900000|2024-01-22 16:45:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|570
1705942200000|2024-01-22 16:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|406
1705942500000|2024-01-22 16:55:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|558
1705942800000|2024-01-22 17:00:00|12697.3|12693.3|12681.7|12677.7|12700.4|12696.4|12681.7|12677.7|399
1705943100000|2024-01-22 17:05:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|194
1705943400000|2024-01-22 17:10:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|239
1705943700000|2024-01-22 17:15:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|360
1705944000000|2024-01-22 17:20:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|242
1705944300000|2024-01-22 17:25:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|285
1705944600000|2024-01-22 17:30:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|200
1705944900000|2024-01-22 17:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|290
1705945200000|2024-01-22 17:40:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|252
1705945500000|2024-01-22 17:45:00|12677|12673|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|472
1705945800000|2024-01-22 17:50:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|401
1705946100000|2024-01-22 17:55:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|276
1705946400000|2024-01-22 18:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|616
1705946700000|2024-01-22 18:05:00|12678.6|12674.6|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|269
1705947000000|2024-01-22 18:10:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|464
1705947300000|2024-01-22 18:15:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|356
1705947600000|2024-01-22 18:20:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|364
1705947900000|2024-01-22 18:25:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12664.5|12660.5|359
1705948200000|2024-01-22 18:30:00|12664.5|12660.5|12672.3|12668.3|12678.6|12674.6|12662.9|12658.9|1051
1705948500000|2024-01-22 18:35:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|669
1705948800000|2024-01-22 18:40:00|12662.9|12658.9|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|811
1705949100000|2024-01-22 18:45:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|609
1705949400000|2024-01-22 18:50:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|309
1705949700000|2024-01-22 18:55:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|385
1705950000000|2024-01-22 19:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|423
1705950300000|2024-01-22 19:05:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|224
1705950600000|2024-01-22 19:10:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|265
1705950900000|2024-01-22 19:15:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|340
1705951200000|2024-01-22 19:20:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|810
1705951500000|2024-01-22 19:25:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|430
1705951800000|2024-01-22 19:30:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|285
1705952100000|2024-01-22 19:35:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|407
1705952400000|2024-01-22 19:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|240
1705952700000|2024-01-22 19:45:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|958
1705953000000|2024-01-22 19:50:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|1462
1705953300000|2024-01-22 19:55:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|623
1705953600000|2024-01-22 20:00:00|12681.7|12677.7|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|1264
1705953900000|2024-01-22 20:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|732
1705954200000|2024-01-22 20:10:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|450
1705954500000|2024-01-22 20:15:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|541
1705954800000|2024-01-22 20:20:00|12673.9|12669.9|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|1008
1705955100000|2024-01-22 20:25:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|264
1705955400000|2024-01-22 20:30:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|254
1705955700000|2024-01-22 20:35:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|1298
1705956000000|2024-01-22 20:40:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|477
1705956300000|2024-01-22 20:45:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|586
1705956600000|2024-01-22 20:50:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|797
1705956900000|2024-01-22 20:55:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|1262
1705957200000|2024-01-22 21:00:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1649
1705957500000|2024-01-22 21:05:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|504
1705957800000|2024-01-22 21:10:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|559
1705958100000|2024-01-22 21:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|240
1705958400000|2024-01-22 21:20:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|864
1705958700000|2024-01-22 21:25:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|721
1705959000000|2024-01-22 21:30:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|244
1705959300000|2024-01-22 21:35:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|387
1705959600000|2024-01-22 21:40:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|283
1705959900000|2024-01-22 21:45:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|633
1705960200000|2024-01-22 21:50:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|170
1705960500000|2024-01-22 21:55:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|237
1705964400000|2024-01-22 23:00:00|12675.4|12671.4|12677|12673|12678.6|12674.6|12675.4|12671.4|60
1705964700000|2024-01-22 23:05:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|131
1705965000000|2024-01-22 23:10:00|||||||||141
1705965300000|2024-01-22 23:15:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|63
1705965600000|2024-01-22 23:20:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|68
1705965900000|2024-01-22 23:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|14
1705966200000|2024-01-22 23:30:00|||||||||9
1705966500000|2024-01-22 23:35:00|12678.6|12674.6|12680.1|12676.1|12681.7|12677.7|12678.6|12674.6|58
1705966800000|2024-01-22 23:40:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|50
1705967100000|2024-01-22 23:45:00|12683.3|12679.3|12678.6|12674.6|12683.3|12679.3|12678.6|12674.6|16
1705967400000|2024-01-22 23:50:00|12677|12673|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|47
1705967700000|2024-01-22 23:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|72
1705968000000|2024-01-23 00:00:00|12680.1|12676.1|12669.2|12665.2|12680.1|12676.1|12669.2|12665.2|151
1705968300000|2024-01-23 00:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|88
1705968600000|2024-01-23 00:10:00|12662.9|12658.9|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|105
1705968900000|2024-01-23 00:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|77
1705969200000|2024-01-23 00:20:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|56
1705969500000|2024-01-23 00:25:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|166
1705969800000|2024-01-23 00:30:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|267
1705970100000|2024-01-23 00:35:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|149
1705970400000|2024-01-23 00:40:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|85
1705970700000|2024-01-23 00:45:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|61
1705971000000|2024-01-23 00:50:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|62
1705971300000|2024-01-23 00:55:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|67
1705971600000|2024-01-23 01:00:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|47
1705971900000|2024-01-23 01:05:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|223
1705972200000|2024-01-23 01:10:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|272
1705972500000|2024-01-23 01:15:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|131
1705972800000|2024-01-23 01:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|91
1705973100000|2024-01-23 01:25:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|117
1705973400000|2024-01-23 01:30:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|105
1705973700000|2024-01-23 01:35:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|74
1705974000000|2024-01-23 01:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|103
1705974300000|2024-01-23 01:45:00|||||||||51
1705974600000|2024-01-23 01:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|48
1705974900000|2024-01-23 01:55:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12670.8|12666.8|53
1705975200000|2024-01-23 02:00:00|||||||||38
1705975500000|2024-01-23 02:05:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|118
1705975800000|2024-01-23 02:10:00|||||||||57
1705976100000|2024-01-23 02:15:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|122
1705976400000|2024-01-23 02:20:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|58
1705976700000|2024-01-23 02:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|34
1705977000000|2024-01-23 02:30:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|55
1705977300000|2024-01-23 02:35:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|62
1705977600000|2024-01-23 02:40:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|45
1705977900000|2024-01-23 02:45:00|||||||||19
1705978200000|2024-01-23 02:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|65
1705978500000|2024-01-23 02:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|48
1705978800000|2024-01-23 03:00:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|110
1705979100000|2024-01-23 03:05:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|221
1705979400000|2024-01-23 03:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|50
1705979700000|2024-01-23 03:15:00|||||||||7
1705980000000|2024-01-23 03:20:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|135
1705980300000|2024-01-23 03:25:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|24
1705980600000|2024-01-23 03:30:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|127
1705980900000|2024-01-23 03:35:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|35
1705981200000|2024-01-23 03:40:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|94
1705981500000|2024-01-23 03:45:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|112
1705981800000|2024-01-23 03:50:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|26
1705982100000|2024-01-23 03:55:00|12700.4|12696.4|12700.4|12696.4|12702|12698|12697.3|12693.3|160
1705982400000|2024-01-23 04:00:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|56
1705982700000|2024-01-23 04:05:00|12698.9|12694.9|12697.3|12693.3|12700.4|12696.4|12695.8|12691.8|81
1705983000000|2024-01-23 04:10:00|||||||||24
1705983300000|2024-01-23 04:15:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|34
1705983600000|2024-01-23 04:20:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|48
1705983900000|2024-01-23 04:25:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|159
1705984200000|2024-01-23 04:30:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|69
1705984500000|2024-01-23 04:35:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|77
1705984800000|2024-01-23 04:40:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|34
1705985100000|2024-01-23 04:45:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|86
1705985400000|2024-01-23 04:50:00|||||||||8
1705985700000|2024-01-23 04:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|96
1705986000000|2024-01-23 05:00:00|12689.5|12685.5|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|51
1705986300000|2024-01-23 05:05:00|||||||||59
1705986600000|2024-01-23 05:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|62
1705986900000|2024-01-23 05:15:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|32
1705987200000|2024-01-23 05:20:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|147
1705987500000|2024-01-23 05:25:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|102
1705987800000|2024-01-23 05:30:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|32
1705988100000|2024-01-23 05:35:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|114
1705988400000|2024-01-23 05:40:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|52
1705988700000|2024-01-23 05:45:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|106
1705989000000|2024-01-23 05:50:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|31
1705989300000|2024-01-23 05:55:00|12695.8|12691.8|12694.2|12690.2|12695.8|12691.8|12694.2|12690.2|57
1705989600000|2024-01-23 06:00:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|44
1705989900000|2024-01-23 06:05:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|59
1705990200000|2024-01-23 06:10:00|12686.4|12682.4|12684.8|12680.8|12686.4|12682.4|12684.8|12680.8|25
1705990500000|2024-01-23 06:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|77
1705990800000|2024-01-23 06:20:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|53
1705991100000|2024-01-23 06:25:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|30
1705991400000|2024-01-23 06:30:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|94
1705991700000|2024-01-23 06:35:00|12689.5|12685.5|12697.3|12693.3|12697.3|12693.3|12689.5|12685.5|194
1705992000000|2024-01-23 06:40:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|253
1705992300000|2024-01-23 06:45:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|258
1705992600000|2024-01-23 06:50:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|124
1705992900000|2024-01-23 06:55:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|157
1705993200000|2024-01-23 07:00:00|12684.8|12680.8|12678.6|12674.6|12686.4|12682.4|12678.6|12674.6|208
1705993500000|2024-01-23 07:05:00|12680.1|12676.1|12672.3|12668.3|12680.1|12676.1|12669.2|12665.2|335
1705993800000|2024-01-23 07:10:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12653.6|12649.6|517
1705994100000|2024-01-23 07:15:00|12658.3|12654.3|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|202
1705994400000|2024-01-23 07:20:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|172
1705994700000|2024-01-23 07:25:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|294
1705995000000|2024-01-23 07:30:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|375
1705995300000|2024-01-23 07:35:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|227
1705995600000|2024-01-23 07:40:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|219
1705995900000|2024-01-23 07:45:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|116
1705996200000|2024-01-23 07:50:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|272
1705996500000|2024-01-23 07:55:00|12658.3|12654.3|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|153
1705996800000|2024-01-23 08:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|304
1705997100000|2024-01-23 08:05:00|12644.2|12640.2|12634.8|12630.8|12650.4|12646.4|12634.8|12630.8|396
1705997400000|2024-01-23 08:10:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|603
1705997700000|2024-01-23 08:15:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|239
1705998000000|2024-01-23 08:20:00|12642.6|12638.6|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|236
1705998300000|2024-01-23 08:25:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12639.5|12635.5|140
1705998600000|2024-01-23 08:30:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|180
1705998900000|2024-01-23 08:35:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|202
1705999200000|2024-01-23 08:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|374
1705999500000|2024-01-23 08:45:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|266
1705999800000|2024-01-23 08:50:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|447
1706000100000|2024-01-23 08:55:00|12612.9|12608.9|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|135
1706000400000|2024-01-23 09:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|546
1706000700000|2024-01-23 09:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|315
1706001000000|2024-01-23 09:10:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|335
1706001300000|2024-01-23 09:15:00|12630.1|12626.1|12622.3|12618.3|12630.1|12626.1|12622.3|12618.3|129
1706001600000|2024-01-23 09:20:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|292
1706001900000|2024-01-23 09:25:00|12627|12623|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|342
1706002200000|2024-01-23 09:30:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|76
1706002500000|2024-01-23 09:35:00|12634.8|12630.8|12625.4|12621.4|12637.9|12633.9|12622.3|12618.3|141
1706002800000|2024-01-23 09:40:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|77
1706003100000|2024-01-23 09:45:00|12631.7|12627.7|12627|12623|12631.7|12627.7|12625.4|12621.4|196
1706003400000|2024-01-23 09:50:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|141
1706003700000|2024-01-23 09:55:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|77
1706004000000|2024-01-23 10:00:00|12628.6|12624.6|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|99
1706004300000|2024-01-23 10:05:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|158
1706004600000|2024-01-23 10:10:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|141
1706004900000|2024-01-23 10:15:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|127
1706005200000|2024-01-23 10:20:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|254
1706005500000|2024-01-23 10:25:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|57
1706005800000|2024-01-23 10:30:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|278
1706006100000|2024-01-23 10:35:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|140
1706006400000|2024-01-23 10:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|234
1706006700000|2024-01-23 10:45:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|295
1706007000000|2024-01-23 10:50:00|||||||||116
1706007300000|2024-01-23 10:55:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|146
1706007600000|2024-01-23 11:00:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|365
1706007900000|2024-01-23 11:05:00|12614.5|12610.5|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|71
1706008200000|2024-01-23 11:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|123
1706008500000|2024-01-23 11:15:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|41
1706008800000|2024-01-23 11:20:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|103
1706009100000|2024-01-23 11:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|164
1706009400000|2024-01-23 11:30:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|115
1706009700000|2024-01-23 11:35:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|319
1706010000000|2024-01-23 11:40:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|484
1706010300000|2024-01-23 11:45:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|208
1706010600000|2024-01-23 11:50:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|466
1706010900000|2024-01-23 11:55:00|12612.9|12608.9|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|624
1706011200000|2024-01-23 12:00:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|583
1706011500000|2024-01-23 12:05:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|887
1706011800000|2024-01-23 12:10:00|12587.9|12583.9|12600.4|12596.4|12600.4|12596.4|12584.8|12580.8|1024
1706012100000|2024-01-23 12:15:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|291
1706012400000|2024-01-23 12:20:00|12602|12598|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|447
1706012700000|2024-01-23 12:25:00|12609.8|12605.8|12597.3|12593.3|12609.8|12605.8|12594.2|12590.2|350
1706013000000|2024-01-23 12:30:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|504
1706013300000|2024-01-23 12:35:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|653
1706013600000|2024-01-23 12:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|932
1706013900000|2024-01-23 12:45:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|1034
1706014200000|2024-01-23 12:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|337
1706014500000|2024-01-23 12:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|302
1706014800000|2024-01-23 13:00:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|814
1706015100000|2024-01-23 13:05:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|342
1706015400000|2024-01-23 13:10:00|12597.3|12593.3|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|899
1706015700000|2024-01-23 13:15:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|607
1706016000000|2024-01-23 13:20:00|12600.4|12596.4|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|1203
1706016300000|2024-01-23 13:25:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12605.1|12601.1|762
1706016600000|2024-01-23 13:30:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12603.6|12599.6|979
1706016900000|2024-01-23 13:35:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|713
1706017200000|2024-01-23 13:40:00|12606.7|12602.7|12606.7|12602.7|12608.3|12604.3|12603.6|12599.6|460
1706017500000|2024-01-23 13:45:00|12609.8|12605.8|12612.9|12608.9|12625.4|12621.4|12606.7|12602.7|961
1706017800000|2024-01-23 13:50:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|968
1706018100000|2024-01-23 13:55:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|648
1706018400000|2024-01-23 14:00:00|12606.7|12602.7|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|1039
1706018700000|2024-01-23 14:05:00|12605.1|12601.1|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|591
1706019000000|2024-01-23 14:10:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|297
1706019300000|2024-01-23 14:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|450
1706019600000|2024-01-23 14:20:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|742
1706019900000|2024-01-23 14:25:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12569.2|12565.2|1847
1706020200000|2024-01-23 14:30:00|12581.7|12577.7|12556.7|12552.7|12581.7|12577.7|12556.7|12552.7|1647
1706020500000|2024-01-23 14:35:00|12559.8|12555.8|12569.2|12565.2|12572.3|12568.3|12556.7|12552.7|1475
1706020800000|2024-01-23 14:40:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12553.6|12549.6|1453
1706021100000|2024-01-23 14:45:00|12578.6|12574.6|12566.1|12562.1|12581.7|12577.7|12562.9|12558.9|1189
1706021400000|2024-01-23 14:50:00|12569.2|12565.2|12575.4|12571.4|12577|12573|12566.1|12562.1|730
1706021700000|2024-01-23 14:55:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|839
1706022000000|2024-01-23 15:00:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|863
1706022300000|2024-01-23 15:05:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|1449
1706022600000|2024-01-23 15:10:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|1158
1706022900000|2024-01-23 15:15:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|776
1706023200000|2024-01-23 15:20:00|12573.9|12569.9|12562.9|12558.9|12573.9|12569.9|12562.9|12558.9|1043
1706023500000|2024-01-23 15:25:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12556.7|12552.7|1146
1706023800000|2024-01-23 15:30:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12550.4|12546.4|1419
1706024100000|2024-01-23 15:35:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|867
1706024400000|2024-01-23 15:40:00|12558.3|12554.3|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|1404
1706024700000|2024-01-23 15:45:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|607
1706025000000|2024-01-23 15:50:00|12547.3|12543.3|12537.9|12533.9|12550.4|12546.4|12534.8|12530.8|647
1706025300000|2024-01-23 15:55:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12525.4|12521.4|1847
1706025600000|2024-01-23 16:00:00|12533.3|12529.3|12547.3|12543.3|12547.3|12543.3|12531.7|12527.7|713
1706025900000|2024-01-23 16:05:00|12545.8|12541.8|12559.8|12555.8|12562.9|12558.9|12544.2|12540.2|747
1706026200000|2024-01-23 16:10:00|12556.7|12552.7|12544.2|12540.2|12562.9|12558.9|12542.6|12538.6|655
1706026500000|2024-01-23 16:15:00|12541.1|12537.1|12528.6|12524.6|12544.2|12540.2|12528.6|12524.6|623
1706026800000|2024-01-23 16:20:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|508
1706027100000|2024-01-23 16:25:00|12537.9|12533.9|12525.4|12521.4|12541.1|12537.1|12522.3|12518.3|723
1706027400000|2024-01-23 16:30:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|1216
1706027700000|2024-01-23 16:35:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|535
1706028000000|2024-01-23 16:40:00|12525.4|12521.4|12537.9|12533.9|12541.1|12537.1|12522.3|12518.3|870
1706028300000|2024-01-23 16:45:00|12534.8|12530.8|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|858
1706028600000|2024-01-23 16:50:00|12536.4|12532.4|12547.3|12543.3|12547.3|12543.3|12536.4|12532.4|891
1706028900000|2024-01-23 16:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|627
1706029200000|2024-01-23 17:00:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|518
1706029500000|2024-01-23 17:05:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|680
1706029800000|2024-01-23 17:10:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|778
1706030100000|2024-01-23 17:15:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|704
1706030400000|2024-01-23 17:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|946
1706030700000|2024-01-23 17:25:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|992
1706031000000|2024-01-23 17:30:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1024
1706031300000|2024-01-23 17:35:00|12537.9|12533.9|12534.8|12530.8|12539.5|12535.5|12531.7|12527.7|525
1706031600000|2024-01-23 17:40:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|260
1706031900000|2024-01-23 17:45:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|354
1706032200000|2024-01-23 17:50:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|357
1706032500000|2024-01-23 17:55:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|678
1706032800000|2024-01-23 18:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|610
1706033100000|2024-01-23 18:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|475
1706033400000|2024-01-23 18:10:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|235
1706033700000|2024-01-23 18:15:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|564
1706034000000|2024-01-23 18:20:00|12545.8|12541.8|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|806
1706034300000|2024-01-23 18:25:00|12541.1|12537.1|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|413
1706034600000|2024-01-23 18:30:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|925
1706034900000|2024-01-23 18:35:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|389
1706035200000|2024-01-23 18:40:00|12544.2|12540.2|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|624
1706035500000|2024-01-23 18:45:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|498
1706035800000|2024-01-23 18:50:00|12548.9|12544.9|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|644
1706036100000|2024-01-23 18:55:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|272
1706036400000|2024-01-23 19:00:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|521
1706036700000|2024-01-23 19:05:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|583
1706037000000|2024-01-23 19:10:00|12541.1|12537.1|12562.9|12558.9|12566.1|12562.1|12541.1|12537.1|1304
1706037300000|2024-01-23 19:15:00|12566.1|12562.1|12558.3|12554.3|12566.1|12562.1|12555.1|12551.1|1015
1706037600000|2024-01-23 19:20:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|513
1706037900000|2024-01-23 19:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|487
1706038200000|2024-01-23 19:30:00|12559.8|12555.8|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|998
1706038500000|2024-01-23 19:35:00|12561.4|12557.4|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|619
1706038800000|2024-01-23 19:40:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|433
1706039100000|2024-01-23 19:45:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|556
1706039400000|2024-01-23 19:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|427
1706039700000|2024-01-23 19:55:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|1520
1706040000000|2024-01-23 20:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|584
1706040300000|2024-01-23 20:05:00|12558.3|12554.3|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|330
1706040600000|2024-01-23 20:10:00|12564.5|12560.5|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|744
1706040900000|2024-01-23 20:15:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|263
1706041200000|2024-01-23 20:20:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|278
1706041500000|2024-01-23 20:25:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|394
1706041800000|2024-01-23 20:30:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|795
1706042100000|2024-01-23 20:35:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|488
1706042400000|2024-01-23 20:40:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|1159
1706042700000|2024-01-23 20:45:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|1211
1706043000000|2024-01-23 20:50:00|12578.6|12574.6|12578.6|12574.6|12584.8|12580.8|12572.3|12568.3|2588
1706043300000|2024-01-23 20:55:00|12575.4|12571.4|12578.6|12574.6|12591.1|12587.1|12575.4|12571.4|6315
1706043600000|2024-01-23 21:00:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12562.9|12558.9|7704
1706043900000|2024-01-23 21:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|971
1706044200000|2024-01-23 21:10:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|762
1706044500000|2024-01-23 21:15:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|1320
1706044800000|2024-01-23 21:20:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|527
1706045100000|2024-01-23 21:25:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|402
1706045400000|2024-01-23 21:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|713
1706045700000|2024-01-23 21:35:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|563
1706046000000|2024-01-23 21:40:00|12573.9|12569.9|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|595
1706046300000|2024-01-23 21:45:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|459
1706046600000|2024-01-23 21:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|159
1706046900000|2024-01-23 21:55:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|162
1706050800000|2024-01-23 23:00:00|12583.3|12579.3|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|85
1706051100000|2024-01-23 23:05:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|39
1706051400000|2024-01-23 23:10:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|119
1706051700000|2024-01-23 23:15:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|69
1706052000000|2024-01-23 23:20:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12580.1|12576.1|41
1706052300000|2024-01-23 23:25:00|||||||||17
1706052600000|2024-01-23 23:30:00|12583.3|12579.3|12587.9|12583.9|12587.9|12583.9|12583.3|12579.3|60
1706052900000|2024-01-23 23:35:00|||||||||8
1706053200000|2024-01-23 23:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|13
1706053500000|2024-01-23 23:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|118
1706053800000|2024-01-23 23:50:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|17
1706054100000|2024-01-23 23:55:00|||||||||15
1706054400000|2024-01-24 00:00:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|99
1706054700000|2024-01-24 00:05:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|51
1706055000000|2024-01-24 00:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|88
1706055300000|2024-01-24 00:15:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|35
1706055600000|2024-01-24 00:20:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|119
1706055900000|2024-01-24 00:25:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|82
1706056200000|2024-01-24 00:30:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|128
1706056500000|2024-01-24 00:35:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|190
1706056800000|2024-01-24 00:40:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12555.1|12551.1|64
1706057100000|2024-01-24 00:45:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|98
1706057400000|2024-01-24 00:50:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|29
1706057700000|2024-01-24 00:55:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|13
1706058000000|2024-01-24 01:00:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|131
1706058300000|2024-01-24 01:05:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|143
1706058600000|2024-01-24 01:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|207
1706058900000|2024-01-24 01:15:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|123
1706059200000|2024-01-24 01:20:00|12570.8|12566.8|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|57
1706059500000|2024-01-24 01:25:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|68
1706059800000|2024-01-24 01:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|172
1706060100000|2024-01-24 01:35:00|||||||||55
1706060400000|2024-01-24 01:40:00|12567.6|12563.6|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|130
1706060700000|2024-01-24 01:45:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|161
1706061000000|2024-01-24 01:50:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|128
1706061300000|2024-01-24 01:55:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|111
1706061600000|2024-01-24 02:00:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|188
1706061900000|2024-01-24 02:05:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|75
1706062200000|2024-01-24 02:10:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|116
1706062500000|2024-01-24 02:15:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|178
1706062800000|2024-01-24 02:20:00|12580.1|12576.1|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|75
1706063100000|2024-01-24 02:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12580.1|12576.1|49
1706063400000|2024-01-24 02:30:00|||||||||4
1706063700000|2024-01-24 02:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|33
1706064000000|2024-01-24 02:40:00|12583.3|12579.3|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|195
1706064300000|2024-01-24 02:45:00|12586.4|12582.4|12586.4|12582.4|12587.9|12583.9|12584.8|12580.8|109
1706064600000|2024-01-24 02:50:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|92
1706064900000|2024-01-24 02:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|60
1706065200000|2024-01-24 03:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|85
1706065500000|2024-01-24 03:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|52
1706065800000|2024-01-24 03:10:00|||||||||3
1706066100000|2024-01-24 03:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|102
1706066400000|2024-01-24 03:20:00|||||||||83
1706066700000|2024-01-24 03:25:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|132
1706067000000|2024-01-24 03:30:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|94
1706067300000|2024-01-24 03:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|112
1706067600000|2024-01-24 03:40:00|||||||||25
1706067900000|2024-01-24 03:45:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|188
1706068200000|2024-01-24 03:50:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|69
1706068500000|2024-01-24 03:55:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|135
1706068800000|2024-01-24 04:00:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|30
1706069100000|2024-01-24 04:05:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|79
1706069400000|2024-01-24 04:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|100
1706069700000|2024-01-24 04:15:00|||||||||25
1706070000000|2024-01-24 04:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|48
1706070300000|2024-01-24 04:25:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|55
1706070600000|2024-01-24 04:30:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|110
1706070900000|2024-01-24 04:35:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|167
1706071200000|2024-01-24 04:40:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|192
1706071500000|2024-01-24 04:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|120
1706071800000|2024-01-24 04:50:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|140
1706072100000|2024-01-24 04:55:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|160
1706072400000|2024-01-24 05:00:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|108
1706072700000|2024-01-24 05:05:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|26
1706073000000|2024-01-24 05:10:00|||||||||22
1706073300000|2024-01-24 05:15:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|20
1706073600000|2024-01-24 05:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|56
1706073900000|2024-01-24 05:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|61
1706074200000|2024-01-24 05:30:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|173
1706074500000|2024-01-24 05:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|58
1706074800000|2024-01-24 05:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|87
1706075100000|2024-01-24 05:45:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|74
1706075400000|2024-01-24 05:50:00|||||||||71
1706075700000|2024-01-24 05:55:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|177
1706076000000|2024-01-24 06:00:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|141
1706076300000|2024-01-24 06:05:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|81
1706076600000|2024-01-24 06:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|23
1706076900000|2024-01-24 06:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|35
1706077200000|2024-01-24 06:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|35
1706077500000|2024-01-24 06:25:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|43
1706077800000|2024-01-24 06:30:00|12605.1|12601.1|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|107
1706078100000|2024-01-24 06:35:00|12612.9|12608.9|12625.4|12621.4|12631.7|12627.7|12612.9|12608.9|233
1706078400000|2024-01-24 06:40:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|265
1706078700000|2024-01-24 06:45:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|122
1706079000000|2024-01-24 06:50:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|88
1706079300000|2024-01-24 06:55:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|50
1706079600000|2024-01-24 07:00:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|98
1706079900000|2024-01-24 07:05:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|202
1706080200000|2024-01-24 07:10:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|255
1706080500000|2024-01-24 07:15:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|144
1706080800000|2024-01-24 07:20:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|222
1706081100000|2024-01-24 07:25:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|202
1706081400000|2024-01-24 07:30:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|93
1706081700000|2024-01-24 07:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|120
1706082000000|2024-01-24 07:40:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|254
1706082300000|2024-01-24 07:45:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|173
1706082600000|2024-01-24 07:50:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|117
1706082900000|2024-01-24 07:55:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|374
1706083200000|2024-01-24 08:00:00|12631.7|12627.7|12622.3|12618.3|12634.8|12630.8|12619.2|12615.2|476
1706083500000|2024-01-24 08:05:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|296
1706083800000|2024-01-24 08:10:00|12634.8|12630.8|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|186
1706084100000|2024-01-24 08:15:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|611
1706084400000|2024-01-24 08:20:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|265
1706084700000|2024-01-24 08:25:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|255
1706085000000|2024-01-24 08:30:00|12634.8|12630.8|12656.7|12652.7|12656.7|12652.7|12631.7|12627.7|871
1706085300000|2024-01-24 08:35:00|12653.6|12649.6|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|322
1706085600000|2024-01-24 08:40:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|374
1706085900000|2024-01-24 08:45:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12644.2|12640.2|356
1706086200000|2024-01-24 08:50:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|352
1706086500000|2024-01-24 08:55:00|12648.9|12644.9|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|206
1706086800000|2024-01-24 09:00:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|411
1706087100000|2024-01-24 09:05:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|369
1706087400000|2024-01-24 09:10:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|227
1706087700000|2024-01-24 09:15:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|165
1706088000000|2024-01-24 09:20:00|12636.4|12632.4|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|230
1706088300000|2024-01-24 09:25:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|203
1706088600000|2024-01-24 09:30:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|440
1706088900000|2024-01-24 09:35:00|12636.4|12632.4|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|410
1706089200000|2024-01-24 09:40:00|12639.5|12635.5|12625.4|12621.4|12639.5|12635.5|12622.3|12618.3|230
1706089500000|2024-01-24 09:45:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|337
1706089800000|2024-01-24 09:50:00|12622.3|12618.3|12622.3|12618.3|12623.9|12619.9|12619.2|12615.2|220
1706090100000|2024-01-24 09:55:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|254
1706090400000|2024-01-24 10:00:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|282
1706090700000|2024-01-24 10:05:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12620.8|12616.8|384
1706091000000|2024-01-24 10:10:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|251
1706091300000|2024-01-24 10:15:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|474
1706091600000|2024-01-24 10:20:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|346
1706091900000|2024-01-24 10:25:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|167
1706092200000|2024-01-24 10:30:00|12603.6|12599.6|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|153
1706092500000|2024-01-24 10:35:00|12616.1|12612.1|12616.1|12612.1|12625.4|12621.4|12612.9|12608.9|171
1706092800000|2024-01-24 10:40:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|294
1706093100000|2024-01-24 10:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|195
1706093400000|2024-01-24 10:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|195
1706093700000|2024-01-24 10:55:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|154
1706094000000|2024-01-24 11:00:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|159
1706094300000|2024-01-24 11:05:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|63
1706094600000|2024-01-24 11:10:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|102
1706094900000|2024-01-24 11:15:00|||||||||116
1706095200000|2024-01-24 11:20:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|85
1706095500000|2024-01-24 11:25:00|12627|12623|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|106
1706095800000|2024-01-24 11:30:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|74
1706096100000|2024-01-24 11:35:00|12622.3|12618.3|12633.3|12629.3|12633.3|12629.3|12622.3|12618.3|132
1706096400000|2024-01-24 11:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|188
1706096700000|2024-01-24 11:45:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|203
1706097000000|2024-01-24 11:50:00|12631.7|12627.7|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|322
1706097300000|2024-01-24 11:55:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|222
1706097600000|2024-01-24 12:00:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|141
1706097900000|2024-01-24 12:05:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|138
1706098200000|2024-01-24 12:10:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|402
1706098500000|2024-01-24 12:15:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|129
1706098800000|2024-01-24 12:20:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|206
1706099100000|2024-01-24 12:25:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|174
1706099400000|2024-01-24 12:30:00|12625.4|12621.4|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|348
1706099700000|2024-01-24 12:35:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|381
1706100000000|2024-01-24 12:40:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|262
1706100300000|2024-01-24 12:45:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|225
1706100600000|2024-01-24 12:50:00|12631.7|12627.7|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|620
1706100900000|2024-01-24 12:55:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|318
1706101200000|2024-01-24 13:00:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|656
1706101500000|2024-01-24 13:05:00|12625.4|12621.4|12631.7|12627.7|12641.1|12637.1|12625.4|12621.4|804
1706101800000|2024-01-24 13:10:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|348
1706102100000|2024-01-24 13:15:00|12628.6|12624.6|12641.1|12637.1|12644.2|12640.2|12628.6|12624.6|607
1706102400000|2024-01-24 13:20:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|839
1706102700000|2024-01-24 13:25:00|12637.9|12633.9|12653.6|12649.6|12659.8|12655.8|12637.9|12633.9|805
1706103000000|2024-01-24 13:30:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|1125
1706103300000|2024-01-24 13:35:00|12647.3|12643.3|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|648
1706103600000|2024-01-24 13:40:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|530
1706103900000|2024-01-24 13:45:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|946
1706104200000|2024-01-24 13:50:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1131
1706104500000|2024-01-24 13:55:00|12653.6|12649.6|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|1527
1706104800000|2024-01-24 14:00:00|12650.4|12646.4|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|756
1706105100000|2024-01-24 14:05:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|867
1706105400000|2024-01-24 14:10:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|698
1706105700000|2024-01-24 14:15:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|799
1706106000000|2024-01-24 14:20:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|1802
1706106300000|2024-01-24 14:25:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12656.7|12652.7|1236
1706106600000|2024-01-24 14:30:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12653.6|12649.6|1667
1706106900000|2024-01-24 14:35:00|12656.7|12652.7|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|1290
1706107200000|2024-01-24 14:40:00|12647.3|12643.3|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|1298
1706107500000|2024-01-24 14:45:00|12625.4|12621.4|12594.2|12590.2|12634.8|12630.8|12594.2|12590.2|3685
1706107800000|2024-01-24 14:50:00|12597.3|12593.3|12609.8|12605.8|12612.9|12608.9|12589.5|12585.5|2543
1706108100000|2024-01-24 14:55:00|12612.9|12608.9|12603.6|12599.6|12612.9|12608.9|12594.2|12590.2|1834
1706108400000|2024-01-24 15:00:00|12600.4|12596.4|12591.1|12587.1|12616.1|12612.1|12578.6|12574.6|2195
1706108700000|2024-01-24 15:05:00|12594.2|12590.2|12597.3|12593.3|12606.7|12602.7|12591.1|12587.1|1173
1706109000000|2024-01-24 15:10:00|12600.4|12596.4|12584.8|12580.8|12600.4|12596.4|12575.4|12571.4|1563
1706109300000|2024-01-24 15:15:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|1135
1706109600000|2024-01-24 15:20:00|12587.9|12583.9|12572.3|12568.3|12587.9|12583.9|12569.2|12565.2|1868
1706109900000|2024-01-24 15:25:00|12578.6|12574.6|12584.8|12580.8|12591.1|12587.1|12572.3|12568.3|2222
1706110200000|2024-01-24 15:30:00|12581.7|12577.7|12575.4|12571.4|12584.8|12580.8|12569.2|12565.2|1523
1706110500000|2024-01-24 15:35:00|12572.3|12568.3|12591.1|12587.1|12591.1|12587.1|12572.3|12568.3|1428
1706110800000|2024-01-24 15:40:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12575.4|12571.4|1607
1706111100000|2024-01-24 15:45:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|1114
1706111400000|2024-01-24 15:50:00|12578.6|12574.6|12556.7|12552.7|12578.6|12574.6|12556.7|12552.7|1106
1706111700000|2024-01-24 15:55:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12544.2|12540.2|1873
1706112000000|2024-01-24 16:00:00|12569.2|12565.2|12566.1|12562.1|12587.9|12583.9|12559.8|12555.8|1629
1706112300000|2024-01-24 16:05:00|12562.9|12558.9|12556.7|12552.7|12569.2|12565.2|12553.6|12549.6|976
1706112600000|2024-01-24 16:10:00|12555.1|12551.1|12544.2|12540.2|12555.1|12551.1|12537.9|12533.9|1096
1706112900000|2024-01-24 16:15:00|12547.3|12543.3|12569.2|12565.2|12569.2|12565.2|12544.2|12540.2|1223
1706113200000|2024-01-24 16:20:00|12567.6|12563.6|12556.7|12552.7|12567.6|12563.6|12552|12548|805
1706113500000|2024-01-24 16:25:00|12559.8|12555.8|12550.4|12546.4|12566.1|12562.1|12550.4|12546.4|969
1706113800000|2024-01-24 16:30:00|12547.3|12543.3|12544.2|12540.2|12556.7|12552.7|12541.1|12537.1|1175
1706114100000|2024-01-24 16:35:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|920
1706114400000|2024-01-24 16:40:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|805
1706114700000|2024-01-24 16:45:00|12534.8|12530.8|12525.4|12521.4|12541.1|12537.1|12525.4|12521.4|1283
1706115000000|2024-01-24 16:50:00|12522.3|12518.3|12550.4|12546.4|12553.6|12549.6|12522.3|12518.3|2242
1706115300000|2024-01-24 16:55:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|1068
1706115600000|2024-01-24 17:00:00|12547.3|12543.3|12548.9|12544.9|12553.6|12549.6|12544.2|12540.2|731
1706115900000|2024-01-24 17:05:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|542
1706116200000|2024-01-24 17:10:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|988
1706116500000|2024-01-24 17:15:00|12553.6|12549.6|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|621
1706116800000|2024-01-24 17:20:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|359
1706117100000|2024-01-24 17:25:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|513
1706117400000|2024-01-24 17:30:00|12561.4|12557.4|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|762
1706117700000|2024-01-24 17:35:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|426
1706118000000|2024-01-24 17:40:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|337
1706118300000|2024-01-24 17:45:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|720
1706118600000|2024-01-24 17:50:00|12555.1|12551.1|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|453
1706118900000|2024-01-24 17:55:00|12547.3|12543.3|12552|12548|12553.6|12549.6|12547.3|12543.3|337
1706119200000|2024-01-24 18:00:00|12550.4|12546.4|12528.6|12524.6|12559.8|12555.8|12522.3|12518.3|1546
1706119500000|2024-01-24 18:05:00|12525.4|12521.4|12531.7|12527.7|12534.8|12530.8|12522.3|12518.3|1245
1706119800000|2024-01-24 18:10:00|12534.8|12530.8|12522.3|12518.3|12537.9|12533.9|12516.1|12512.1|1116
1706120100000|2024-01-24 18:15:00|12519.2|12515.2|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|658
1706120400000|2024-01-24 18:20:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|1132
1706120700000|2024-01-24 18:25:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|1940
1706121000000|2024-01-24 18:30:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|1051
1706121300000|2024-01-24 18:35:00|12516.1|12512.1|12497.3|12493.3|12516.1|12512.1|12497.3|12493.3|874
1706121600000|2024-01-24 18:40:00|12500.4|12496.4|12494.2|12490.2|12503.6|12499.6|12491.1|12487.1|851
1706121900000|2024-01-24 18:45:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12489.5|12485.5|1132
1706122200000|2024-01-24 18:50:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|684
1706122500000|2024-01-24 18:55:00|12498.9|12494.9|12491.1|12487.1|12498.9|12494.9|12491.1|12487.1|991
1706122800000|2024-01-24 19:00:00|12492.6|12488.6|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|637
1706123100000|2024-01-24 19:05:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|354
1706123400000|2024-01-24 19:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|328
1706123700000|2024-01-24 19:15:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|759
1706124000000|2024-01-24 19:20:00|12487.9|12483.9|12478.6|12474.6|12491.1|12487.1|12475.4|12471.4|951
1706124300000|2024-01-24 19:25:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|683
1706124600000|2024-01-24 19:30:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|917
1706124900000|2024-01-24 19:35:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12481.7|12477.7|862
1706125200000|2024-01-24 19:40:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|668
1706125500000|2024-01-24 19:45:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|644
1706125800000|2024-01-24 19:50:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|673
1706126100000|2024-01-24 19:55:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|2113
1706126400000|2024-01-24 20:00:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|1038
1706126700000|2024-01-24 20:05:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|659
1706127000000|2024-01-24 20:10:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|589
1706127300000|2024-01-24 20:15:00|12487.9|12483.9|12500.4|12496.4|12500.4|12496.4|12487.9|12483.9|790
1706127600000|2024-01-24 20:20:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|559
1706127900000|2024-01-24 20:25:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|350
1706128200000|2024-01-24 20:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|564
1706128500000|2024-01-24 20:35:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|862
1706128800000|2024-01-24 20:40:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|636
1706129100000|2024-01-24 20:45:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|750
1706129400000|2024-01-24 20:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|732
1706129700000|2024-01-24 20:55:00|12497.3|12493.3|12512.9|12508.9|12512.9|12508.9|12494.2|12490.2|2982
1706130000000|2024-01-24 21:00:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|2522
1706130300000|2024-01-24 21:05:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|708
1706130600000|2024-01-24 21:10:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|708
1706130900000|2024-01-24 21:15:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|591
1706131200000|2024-01-24 21:20:00|12509.8|12505.8|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|994
1706131500000|2024-01-24 21:25:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|352
1706131800000|2024-01-24 21:30:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|510
1706132100000|2024-01-24 21:35:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|644
1706132400000|2024-01-24 21:40:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|256
1706132700000|2024-01-24 21:45:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|330
1706133000000|2024-01-24 21:50:00|||||||||155
1706133300000|2024-01-24 21:55:00|12497.3|12493.3|12502|12498|12502|12498|12497.3|12493.3|427
1706137200000|2024-01-24 23:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|60
1706137500000|2024-01-24 23:05:00|12505.1|12501.1|12502|12498|12505.1|12501.1|12502|12498|5
1706137800000|2024-01-24 23:10:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|29
1706138100000|2024-01-24 23:15:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|86
1706138400000|2024-01-24 23:20:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|174
1706138700000|2024-01-24 23:25:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|123
1706139000000|2024-01-24 23:30:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|102
1706139300000|2024-01-24 23:35:00|12486.4|12482.4|12487.9|12483.9|12489.5|12485.5|12486.4|12482.4|40
1706139600000|2024-01-24 23:40:00|||||||||20
1706139900000|2024-01-24 23:45:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|35
1706140200000|2024-01-24 23:50:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|28
1706140800000|2024-01-25 00:00:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|195
1706141100000|2024-01-25 00:05:00|12478.6|12474.6|12472.3|12468.3|12480.1|12476.1|12472.3|12468.3|141
1706141400000|2024-01-25 00:10:00|12469.2|12465.2|12469.2|12465.2|12475.4|12471.4|12467.6|12463.6|366
1706141700000|2024-01-25 00:15:00|12466.1|12462.1|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|139
1706142000000|2024-01-25 00:20:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|117
1706142300000|2024-01-25 00:25:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|61
1706142600000|2024-01-25 00:30:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|23
1706142900000|2024-01-25 00:35:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12480.1|12476.1|197
1706143200000|2024-01-25 00:40:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|137
1706143500000|2024-01-25 00:45:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|35
1706143800000|2024-01-25 00:50:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|81
1706144100000|2024-01-25 00:55:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|82
1706144400000|2024-01-25 01:00:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|305
1706144700000|2024-01-25 01:05:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|163
1706145000000|2024-01-25 01:10:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|126
1706145300000|2024-01-25 01:15:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|144
1706145600000|2024-01-25 01:20:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|212
1706145900000|2024-01-25 01:25:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|144
1706146200000|2024-01-25 01:30:00|12506.7|12502.7|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|237
1706146500000|2024-01-25 01:35:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|162
1706146800000|2024-01-25 01:40:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|95
1706147100000|2024-01-25 01:45:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|240
1706147400000|2024-01-25 01:50:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|86
1706147700000|2024-01-25 01:55:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|202
1706148000000|2024-01-25 02:00:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|129
1706148300000|2024-01-25 02:05:00|12516.1|12512.1|12516.1|12512.1|12517.6|12513.6|12516.1|12512.1|48
1706148600000|2024-01-25 02:10:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|97
1706148900000|2024-01-25 02:15:00|||||||||31
1706149200000|2024-01-25 02:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|69
1706149500000|2024-01-25 02:25:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|149
1706149800000|2024-01-25 02:30:00|12517.6|12513.6|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|55
1706150100000|2024-01-25 02:35:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|134
1706150400000|2024-01-25 02:40:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|55
1706150700000|2024-01-25 02:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|53
1706151000000|2024-01-25 02:50:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|81
1706151300000|2024-01-25 02:55:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|77
1706151600000|2024-01-25 03:00:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|49
1706151900000|2024-01-25 03:05:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|216
1706152200000|2024-01-25 03:10:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|86
1706152500000|2024-01-25 03:15:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|70
1706152800000|2024-01-25 03:20:00|||||||||24
1706153100000|2024-01-25 03:25:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|44
1706153400000|2024-01-25 03:30:00|||||||||25
1706153700000|2024-01-25 03:35:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|54
1706154000000|2024-01-25 03:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|167
1706154300000|2024-01-25 03:45:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|31
1706154600000|2024-01-25 03:50:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|51
1706154900000|2024-01-25 03:55:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|105
1706155200000|2024-01-25 04:00:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|31
1706155500000|2024-01-25 04:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|250
1706155800000|2024-01-25 04:10:00|12536.4|12532.4|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|220
1706156100000|2024-01-25 04:15:00|12544.2|12540.2|12544.2|12540.2|12550.4|12546.4|12542.6|12538.6|556
1706156400000|2024-01-25 04:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|369
1706156700000|2024-01-25 04:25:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|187
1706157000000|2024-01-25 04:30:00|12548.9|12544.9|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|68
1706157300000|2024-01-25 04:35:00|||||||||17
1706157600000|2024-01-25 04:40:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|106
1706157900000|2024-01-25 04:45:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|70
1706158200000|2024-01-25 04:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|25
1706158500000|2024-01-25 04:55:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|31
1706158800000|2024-01-25 05:00:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|129
1706159100000|2024-01-25 05:05:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|69
1706159400000|2024-01-25 05:10:00|12542.6|12538.6|12537.9|12533.9|12542.6|12538.6|12537.9|12533.9|177
1706159700000|2024-01-25 05:15:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|224
1706160000000|2024-01-25 05:20:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|427
1706160300000|2024-01-25 05:25:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|64
1706160600000|2024-01-25 05:30:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|212
1706160900000|2024-01-25 05:35:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|106
1706161200000|2024-01-25 05:40:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|31
1706161500000|2024-01-25 05:45:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|58
1706161800000|2024-01-25 05:50:00|||||||||12
1706162100000|2024-01-25 05:55:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|62
1706162400000|2024-01-25 06:00:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|103
1706162700000|2024-01-25 06:05:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|41
1706163000000|2024-01-25 06:10:00|12542.6|12538.6|12541.1|12537.1|12542.6|12538.6|12537.9|12533.9|71
1706163300000|2024-01-25 06:15:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12539.5|12535.5|73
1706163600000|2024-01-25 06:20:00|12539.5|12535.5|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|127
1706163900000|2024-01-25 06:25:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|179
1706164200000|2024-01-25 06:30:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|73
1706164500000|2024-01-25 06:35:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|67
1706164800000|2024-01-25 06:40:00|12541.1|12537.1|12542.6|12538.6|12544.2|12540.2|12541.1|12537.1|59
1706165100000|2024-01-25 06:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|50
1706165400000|2024-01-25 06:50:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|100
1706165700000|2024-01-25 06:55:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|60
1706166000000|2024-01-25 07:00:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|85
1706166300000|2024-01-25 07:05:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|91
1706166600000|2024-01-25 07:10:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|141
1706166900000|2024-01-25 07:15:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|189
1706167200000|2024-01-25 07:20:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|79
1706167500000|2024-01-25 07:25:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|59
1706167800000|2024-01-25 07:30:00|12548.9|12544.9|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|107
1706168100000|2024-01-25 07:35:00|12542.6|12538.6|12550.4|12546.4|12550.4|12546.4|12542.6|12538.6|79
1706168400000|2024-01-25 07:40:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|70
1706168700000|2024-01-25 07:45:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|94
1706169000000|2024-01-25 07:50:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|189
1706169300000|2024-01-25 07:55:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|83
1706169600000|2024-01-25 08:00:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|372
1706169900000|2024-01-25 08:05:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|401
1706170200000|2024-01-25 08:10:00|12536.4|12532.4|12528.6|12524.6|12536.4|12532.4|12528.6|12524.6|355
1706170500000|2024-01-25 08:15:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|346
1706170800000|2024-01-25 08:20:00|12516.1|12512.1|12514.5|12510.5|12519.2|12515.2|12514.5|12510.5|191
1706171100000|2024-01-25 08:25:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|299
1706171400000|2024-01-25 08:30:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|227
1706171700000|2024-01-25 08:35:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|383
1706172000000|2024-01-25 08:40:00|12534.8|12530.8|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|246
1706172300000|2024-01-25 08:45:00|12534.8|12530.8|12530.1|12526.1|12537.9|12533.9|12528.6|12524.6|126
1706172600000|2024-01-25 08:50:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|329
1706172900000|2024-01-25 08:55:00|12530.1|12526.1|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|186
1706173200000|2024-01-25 09:00:00|12534.8|12530.8|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|402
1706173500000|2024-01-25 09:05:00|12525.4|12521.4|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|327
1706173800000|2024-01-25 09:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|153
1706174100000|2024-01-25 09:15:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|155
1706174400000|2024-01-25 09:20:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|194
1706174700000|2024-01-25 09:25:00|12519.2|12515.2|12534.8|12530.8|12534.8|12530.8|12516.1|12512.1|328
1706175000000|2024-01-25 09:30:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|295
1706175300000|2024-01-25 09:35:00|12539.5|12535.5|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|467
1706175600000|2024-01-25 09:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|187
1706175900000|2024-01-25 09:45:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|240
1706176200000|2024-01-25 09:50:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|139
1706176500000|2024-01-25 09:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|144
1706176800000|2024-01-25 10:00:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|252
1706177100000|2024-01-25 10:05:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|262
1706177400000|2024-01-25 10:10:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|100
1706177700000|2024-01-25 10:15:00|12537.9|12533.9|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|158
1706178000000|2024-01-25 10:20:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|150
1706178300000|2024-01-25 10:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|111
1706178600000|2024-01-25 10:30:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12534.8|12530.8|168
1706178900000|2024-01-25 10:35:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|20
1706179200000|2024-01-25 10:40:00|12545.8|12541.8|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|210
1706179500000|2024-01-25 10:45:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|159
1706179800000|2024-01-25 10:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|181
1706180100000|2024-01-25 10:55:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|61
1706180400000|2024-01-25 11:00:00|12544.2|12540.2|12531.7|12527.7|12547.3|12543.3|12531.7|12527.7|614
1706180700000|2024-01-25 11:05:00|12533.3|12529.3|12534.8|12530.8|12541.1|12537.1|12533.3|12529.3|191
1706181000000|2024-01-25 11:10:00|12533.3|12529.3|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|199
1706181300000|2024-01-25 11:15:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|130
1706181600000|2024-01-25 11:20:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|98
1706181900000|2024-01-25 11:25:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|182
1706182200000|2024-01-25 11:30:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|55
1706182500000|2024-01-25 11:35:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|36
1706182800000|2024-01-25 11:40:00|12542.6|12538.6|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|278
1706183100000|2024-01-25 11:45:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|169
1706183400000|2024-01-25 11:50:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|270
1706183700000|2024-01-25 11:55:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|172
1706184000000|2024-01-25 12:00:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|212
1706184300000|2024-01-25 12:05:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|302
1706184600000|2024-01-25 12:10:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|214
1706184900000|2024-01-25 12:15:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|364
1706185200000|2024-01-25 12:20:00|12527|12523|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|152
1706185500000|2024-01-25 12:25:00|12516.1|12512.1|12528.6|12524.6|12528.6|12524.6|12516.1|12512.1|325
1706185800000|2024-01-25 12:30:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|182
1706186100000|2024-01-25 12:35:00|12530.1|12526.1|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|279
1706186400000|2024-01-25 12:40:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|228
1706186700000|2024-01-25 12:45:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|257
1706187000000|2024-01-25 12:50:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|312
1706187300000|2024-01-25 12:55:00|12533.3|12529.3|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|342
1706187600000|2024-01-25 13:00:00|12530.1|12526.1|12537.9|12533.9|12541.1|12537.1|12528.6|12524.6|749
1706187900000|2024-01-25 13:05:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12536.4|12532.4|847
1706188200000|2024-01-25 13:10:00|12544.2|12540.2|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|1140
1706188500000|2024-01-25 13:15:00|12545.8|12541.8|12566.1|12562.1|12569.2|12565.2|12545.8|12541.8|1004
1706188800000|2024-01-25 13:20:00|12562.9|12558.9|12544.2|12540.2|12562.9|12558.9|12541.1|12537.1|707
1706189100000|2024-01-25 13:25:00|12542.6|12538.6|12542.6|12538.6|12544.2|12540.2|12537.9|12533.9|949
1706189400000|2024-01-25 13:30:00|12547.3|12543.3|12575.4|12571.4|12584.8|12580.8|12503.6|12499.6|3808
1706189700000|2024-01-25 13:35:00|12578.6|12574.6|12587.9|12583.9|12597.3|12593.3|12575.4|12571.4|2033
1706190000000|2024-01-25 13:40:00|12591.1|12587.1|12591.1|12587.1|12600.4|12596.4|12581.7|12577.7|1817
1706190300000|2024-01-25 13:45:00|12594.2|12590.2|12572.3|12568.3|12600.4|12596.4|12572.3|12568.3|1529
1706190600000|2024-01-25 13:50:00|12569.2|12565.2|12591.1|12587.1|12594.2|12590.2|12566.1|12562.1|1705
1706190900000|2024-01-25 13:55:00|12592.6|12588.6|12578.6|12574.6|12597.3|12593.3|12572.3|12568.3|1320
1706191200000|2024-01-25 14:00:00|12577|12573|12587.9|12583.9|12597.3|12593.3|12575.4|12571.4|1592
1706191500000|2024-01-25 14:05:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|1095
1706191800000|2024-01-25 14:10:00|12587.9|12583.9|12609.8|12605.8|12612.9|12608.9|12587.9|12583.9|1432
1706192100000|2024-01-25 14:15:00|12606.7|12602.7|12594.2|12590.2|12609.8|12605.8|12591.1|12587.1|1119
1706192400000|2024-01-25 14:20:00|12591.1|12587.1|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|1340
1706192700000|2024-01-25 14:25:00|12591.1|12587.1|12591.1|12587.1|12600.4|12596.4|12587.9|12583.9|1056
1706193000000|2024-01-25 14:30:00|12589.5|12585.5|12584.8|12580.8|12589.5|12585.5|12566.1|12562.1|2406
1706193300000|2024-01-25 14:35:00|12591.1|12587.1|12581.7|12577.7|12594.2|12590.2|12578.6|12574.6|1235
1706193600000|2024-01-25 14:40:00|12584.8|12580.8|12581.7|12577.7|12600.4|12596.4|12578.6|12574.6|1846
1706193900000|2024-01-25 14:45:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|1251
1706194200000|2024-01-25 14:50:00|12578.6|12574.6|12591.1|12587.1|12597.3|12593.3|12578.6|12574.6|946
1706194500000|2024-01-25 14:55:00|12587.9|12583.9|12594.2|12590.2|12595.8|12591.8|12581.7|12577.7|1096
1706194800000|2024-01-25 15:00:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|1180
1706195100000|2024-01-25 15:05:00|12603.6|12599.6|12616.1|12612.1|12616.1|12612.1|12597.3|12593.3|1108
1706195400000|2024-01-25 15:10:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12600.4|12596.4|1222
1706195700000|2024-01-25 15:15:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12591.1|12587.1|1783
1706196000000|2024-01-25 15:20:00|12597.3|12593.3|12616.1|12612.1|12616.1|12612.1|12594.2|12590.2|1301
1706196300000|2024-01-25 15:25:00|12612.9|12608.9|12606.7|12602.7|12622.3|12618.3|12606.7|12602.7|1522
1706196600000|2024-01-25 15:30:00|12605.1|12601.1|12594.2|12590.2|12612.9|12608.9|12591.1|12587.1|1713
1706196900000|2024-01-25 15:35:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|723
1706197200000|2024-01-25 15:40:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|1185
1706197500000|2024-01-25 15:45:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|792
1706197800000|2024-01-25 15:50:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|785
1706198100000|2024-01-25 15:55:00|12597.3|12593.3|12606.7|12602.7|12609.8|12605.8|12597.3|12593.3|523
1706198400000|2024-01-25 16:00:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12597.3|12593.3|1215
1706198700000|2024-01-25 16:05:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|477
1706199000000|2024-01-25 16:10:00|12594.2|12590.2|12606.7|12602.7|12609.8|12605.8|12587.9|12583.9|1507
1706199300000|2024-01-25 16:15:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|721
1706199600000|2024-01-25 16:20:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|396
1706199900000|2024-01-25 16:25:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12595.8|12591.8|738
1706200200000|2024-01-25 16:30:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|1434
1706200500000|2024-01-25 16:35:00|12594.2|12590.2|12578.6|12574.6|12597.3|12593.3|12578.6|12574.6|1364
1706200800000|2024-01-25 16:40:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|1056
1706201100000|2024-01-25 16:45:00|12572.3|12568.3|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|1365
1706201400000|2024-01-25 16:50:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|637
1706201700000|2024-01-25 16:55:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|1280
1706202000000|2024-01-25 17:00:00|12566.1|12562.1|12547.3|12543.3|12566.1|12562.1|12547.3|12543.3|1353
1706202300000|2024-01-25 17:05:00|12544.2|12540.2|12556.7|12552.7|12556.7|12552.7|12544.2|12540.2|1079
1706202600000|2024-01-25 17:10:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|441
1706202900000|2024-01-25 17:15:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1173
1706203200000|2024-01-25 17:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|652
1706203500000|2024-01-25 17:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|434
1706203800000|2024-01-25 17:30:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|483
1706204100000|2024-01-25 17:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|430
1706204400000|2024-01-25 17:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|301
1706204700000|2024-01-25 17:45:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|491
1706205000000|2024-01-25 17:50:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|813
1706205300000|2024-01-25 17:55:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|1376
1706205600000|2024-01-25 18:00:00|12542.6|12538.6|12569.2|12565.2|12575.4|12571.4|12537.9|12533.9|1168
1706205900000|2024-01-25 18:05:00|12572.3|12568.3|12578.6|12574.6|12584.8|12580.8|12569.2|12565.2|1321
1706206200000|2024-01-25 18:10:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|756
1706206500000|2024-01-25 18:15:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|562
1706206800000|2024-01-25 18:20:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|431
1706207100000|2024-01-25 18:25:00|12575.4|12571.4|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|514
1706207400000|2024-01-25 18:30:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|588
1706207700000|2024-01-25 18:35:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|491
1706208000000|2024-01-25 18:40:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|315
1706208300000|2024-01-25 18:45:00|12562.9|12558.9|12569.2|12565.2|12575.4|12571.4|12562.9|12558.9|539
1706208600000|2024-01-25 18:50:00|12572.3|12568.3|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|356
1706208900000|2024-01-25 18:55:00|12580.1|12576.1|12578.6|12574.6|12580.1|12576.1|12575.4|12571.4|312
1706209200000|2024-01-25 19:00:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|344
1706209500000|2024-01-25 19:05:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|454
1706209800000|2024-01-25 19:10:00|12583.3|12579.3|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|289
1706210100000|2024-01-25 19:15:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|394
1706210400000|2024-01-25 19:20:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|498
1706210700000|2024-01-25 19:25:00|12578.6|12574.6|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|783
1706211000000|2024-01-25 19:30:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|750
1706211300000|2024-01-25 19:35:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|687
1706211600000|2024-01-25 19:40:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|500
1706211900000|2024-01-25 19:45:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|679
1706212200000|2024-01-25 19:50:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1489
1706212500000|2024-01-25 19:55:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|1442
1706212800000|2024-01-25 20:00:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|1277
1706213100000|2024-01-25 20:05:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|941
1706213400000|2024-01-25 20:10:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|417
1706213700000|2024-01-25 20:15:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|857
1706214000000|2024-01-25 20:20:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|994
1706214300000|2024-01-25 20:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|245
1706214600000|2024-01-25 20:30:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|557
1706214900000|2024-01-25 20:35:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|1050
1706215200000|2024-01-25 20:40:00|12577|12573|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1835
1706215500000|2024-01-25 20:45:00|12578.6|12574.6|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|650
1706215800000|2024-01-25 20:50:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|1252
1706216100000|2024-01-25 20:55:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|2197
1706216400000|2024-01-25 21:00:00|12586.4|12582.4|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|2075
1706216700000|2024-01-25 21:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|542
1706217000000|2024-01-25 21:10:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|118
1706217300000|2024-01-25 21:15:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|849
1706217600000|2024-01-25 21:20:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|415
1706217900000|2024-01-25 21:25:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|343
1706218200000|2024-01-25 21:30:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|405
1706218500000|2024-01-25 21:35:00|||||||||94
1706218800000|2024-01-25 21:40:00|||||||||97
1706219100000|2024-01-25 21:45:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|188
1706219400000|2024-01-25 21:50:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|188
1706219700000|2024-01-25 21:55:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|300
1706223600000|2024-01-25 23:00:00|12573.9|12569.9|12572.3|12568.3|12577|12573|12566.1|12562.1|161
1706223900000|2024-01-25 23:05:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|35
1706224200000|2024-01-25 23:10:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|17
1706224500000|2024-01-25 23:15:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|8
1706224800000|2024-01-25 23:20:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|83
1706225100000|2024-01-25 23:25:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|80
1706225400000|2024-01-25 23:30:00|||||||||13
1706225700000|2024-01-25 23:35:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|64
1706226000000|2024-01-25 23:40:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|28
1706226300000|2024-01-25 23:45:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|165
1706226600000|2024-01-25 23:50:00|||||||||20
1706226900000|2024-01-25 23:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|55
1706227200000|2024-01-26 00:00:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|97
1706227500000|2024-01-26 00:05:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|106
1706227800000|2024-01-26 00:10:00|12589.5|12585.5|12594.2|12590.2|12595.8|12591.8|12587.9|12583.9|185
1706228100000|2024-01-26 00:15:00|12592.6|12588.6|12595.8|12591.8|12597.3|12593.3|12592.6|12588.6|64
1706228400000|2024-01-26 00:20:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|26
1706228700000|2024-01-26 00:25:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|293
1706229000000|2024-01-26 00:30:00|12602|12598|12594.2|12590.2|12602|12598|12594.2|12590.2|146
1706229300000|2024-01-26 00:35:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|50
1706229600000|2024-01-26 00:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|32
1706229900000|2024-01-26 00:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|145
1706230200000|2024-01-26 00:50:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|61
1706230500000|2024-01-26 00:55:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|109
1706230800000|2024-01-26 01:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|70
1706231100000|2024-01-26 01:05:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|94
1706231400000|2024-01-26 01:10:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|124
1706231700000|2024-01-26 01:15:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|72
1706232000000|2024-01-26 01:20:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|140
1706232300000|2024-01-26 01:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|68
1706232600000|2024-01-26 01:30:00|12617.6|12613.6|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|125
1706232900000|2024-01-26 01:35:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|75
1706233200000|2024-01-26 01:40:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|99
1706233500000|2024-01-26 01:45:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|66
1706233800000|2024-01-26 01:50:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|50
1706234100000|2024-01-26 01:55:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|358
1706234400000|2024-01-26 02:00:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|323
1706234700000|2024-01-26 02:05:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|67
1706235000000|2024-01-26 02:10:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|173
1706235300000|2024-01-26 02:15:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|43
1706235600000|2024-01-26 02:20:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|75
1706235900000|2024-01-26 02:25:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|134
1706236200000|2024-01-26 02:30:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|132
1706236500000|2024-01-26 02:35:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|82
1706236800000|2024-01-26 02:40:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|121
1706237100000|2024-01-26 02:45:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|112
1706237400000|2024-01-26 02:50:00|||||||||151
1706237700000|2024-01-26 02:55:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|99
1706238000000|2024-01-26 03:00:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|38
1706238300000|2024-01-26 03:05:00|||||||||89
1706238600000|2024-01-26 03:10:00|||||||||20
1706238900000|2024-01-26 03:15:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|89
1706239200000|2024-01-26 03:20:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|131
1706239500000|2024-01-26 03:25:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|62
1706239800000|2024-01-26 03:30:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|71
1706240100000|2024-01-26 03:35:00|||||||||13
1706240400000|2024-01-26 03:40:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|89
1706240700000|2024-01-26 03:45:00|||||||||34
1706241000000|2024-01-26 03:50:00|||||||||32
1706241300000|2024-01-26 03:55:00|||||||||23
1706241600000|2024-01-26 04:00:00|||||||||47
1706241900000|2024-01-26 04:05:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|42
1706242200000|2024-01-26 04:10:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|27
1706242500000|2024-01-26 04:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|23
1706242800000|2024-01-26 04:20:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|66
1706243100000|2024-01-26 04:25:00|12636.4|12632.4|12634.8|12630.8|12636.4|12632.4|12634.8|12630.8|28
1706243400000|2024-01-26 04:30:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|64
1706243700000|2024-01-26 04:35:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|62
1706244000000|2024-01-26 04:40:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|101
1706244300000|2024-01-26 04:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|209
1706244600000|2024-01-26 04:50:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|152
1706244900000|2024-01-26 04:55:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|127
1706245200000|2024-01-26 05:00:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|147
1706245500000|2024-01-26 05:05:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|54
1706245800000|2024-01-26 05:10:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|38
1706246100000|2024-01-26 05:15:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|56
1706246400000|2024-01-26 05:20:00|12633.3|12629.3|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|235
1706246700000|2024-01-26 05:25:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|55
1706247000000|2024-01-26 05:30:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|71
1706247300000|2024-01-26 05:35:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|69
1706247600000|2024-01-26 05:40:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|50
1706247900000|2024-01-26 05:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|87
1706248200000|2024-01-26 05:50:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|23
1706248500000|2024-01-26 05:55:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|70
1706248800000|2024-01-26 06:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|45
1706249100000|2024-01-26 06:05:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|104
1706249400000|2024-01-26 06:10:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|17
1706249700000|2024-01-26 06:15:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|91
1706250000000|2024-01-26 06:20:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|57
1706250300000|2024-01-26 06:25:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|48
1706250600000|2024-01-26 06:30:00|12645.8|12641.8|12637.9|12633.9|12647.3|12643.3|12636.4|12632.4|170
1706250900000|2024-01-26 06:35:00|12639.5|12635.5|12641.1|12637.1|12644.2|12640.2|12639.5|12635.5|75
1706251200000|2024-01-26 06:40:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|58
1706251500000|2024-01-26 06:45:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|33
1706251800000|2024-01-26 06:50:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|48
1706252100000|2024-01-26 06:55:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|205
1706252400000|2024-01-26 07:00:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|213
1706252700000|2024-01-26 07:05:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|48
1706253000000|2024-01-26 07:10:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|87
1706253300000|2024-01-26 07:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|55
1706253600000|2024-01-26 07:20:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|109
1706253900000|2024-01-26 07:25:00|12636.4|12632.4|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|137
1706254200000|2024-01-26 07:30:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|131
1706254500000|2024-01-26 07:35:00|12637.9|12633.9|12628.6|12624.6|12641.1|12637.1|12625.4|12621.4|148
1706254800000|2024-01-26 07:40:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|137
1706255100000|2024-01-26 07:45:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|222
1706255400000|2024-01-26 07:50:00|12631.7|12627.7|12623.9|12619.9|12631.7|12627.7|12622.3|12618.3|190
1706255700000|2024-01-26 07:55:00|12625.4|12621.4|12623.9|12619.9|12628.6|12624.6|12622.3|12618.3|206
1706256000000|2024-01-26 08:00:00|12622.3|12618.3|12619.2|12615.2|12634.8|12630.8|12619.2|12615.2|399
1706256300000|2024-01-26 08:05:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|308
1706256600000|2024-01-26 08:10:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|352
1706256900000|2024-01-26 08:15:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|443
1706257200000|2024-01-26 08:20:00|12622.3|12618.3|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|193
1706257500000|2024-01-26 08:25:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|254
1706257800000|2024-01-26 08:30:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|137
1706258100000|2024-01-26 08:35:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|349
1706258400000|2024-01-26 08:40:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|204
1706258700000|2024-01-26 08:45:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|165
1706259000000|2024-01-26 08:50:00|12614.5|12610.5|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|455
1706259300000|2024-01-26 08:55:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|116
1706259600000|2024-01-26 09:00:00|12612.9|12608.9|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|425
1706259900000|2024-01-26 09:05:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|281
1706260200000|2024-01-26 09:10:00|12606.7|12602.7|12597.3|12593.3|12609.8|12605.8|12597.3|12593.3|701
1706260500000|2024-01-26 09:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|218
1706260800000|2024-01-26 09:20:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12598.9|12594.9|153
1706261100000|2024-01-26 09:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|193
1706261400000|2024-01-26 09:30:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|312
1706261700000|2024-01-26 09:35:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12608.3|12604.3|140
1706262000000|2024-01-26 09:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|157
1706262300000|2024-01-26 09:45:00|12620.8|12616.8|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|398
1706262600000|2024-01-26 09:50:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|256
1706262900000|2024-01-26 09:55:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|258
1706263200000|2024-01-26 10:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|164
1706263500000|2024-01-26 10:05:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|181
1706263800000|2024-01-26 10:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|132
1706264100000|2024-01-26 10:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|156
1706264400000|2024-01-26 10:20:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|132
1706264700000|2024-01-26 10:25:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|342
1706265000000|2024-01-26 10:30:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|223
1706265300000|2024-01-26 10:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|68
1706265600000|2024-01-26 10:40:00|12612.9|12608.9|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|164
1706265900000|2024-01-26 10:45:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|89
1706266200000|2024-01-26 10:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12614.5|12610.5|41
1706266500000|2024-01-26 10:55:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|285
1706266800000|2024-01-26 11:00:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|118
1706267100000|2024-01-26 11:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|186
1706267400000|2024-01-26 11:10:00|12611.4|12607.4|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|134
1706267700000|2024-01-26 11:15:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|163
1706268000000|2024-01-26 11:20:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|187
1706268300000|2024-01-26 11:25:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|166
1706268600000|2024-01-26 11:30:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|25
1706268900000|2024-01-26 11:35:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|154
1706269200000|2024-01-26 11:40:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|169
1706269500000|2024-01-26 11:45:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|70
1706269800000|2024-01-26 11:50:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|165
1706270100000|2024-01-26 11:55:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|164
1706270400000|2024-01-26 12:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|64
1706270700000|2024-01-26 12:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|33
1706271000000|2024-01-26 12:10:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|81
1706271300000|2024-01-26 12:15:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|206
1706271600000|2024-01-26 12:20:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|430
1706271900000|2024-01-26 12:25:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|180
1706272200000|2024-01-26 12:30:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|236
1706272500000|2024-01-26 12:35:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|278
1706272800000|2024-01-26 12:40:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|112
1706273100000|2024-01-26 12:45:00|12583.3|12579.3|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|252
1706273400000|2024-01-26 12:50:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|263
1706273700000|2024-01-26 12:55:00|12575.4|12571.4|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|444
1706274000000|2024-01-26 13:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|569
1706274300000|2024-01-26 13:05:00|12591.1|12587.1|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|586
1706274600000|2024-01-26 13:10:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|719
1706274900000|2024-01-26 13:15:00|12587.9|12583.9|12594.2|12590.2|12597.3|12593.3|12581.7|12577.7|547
1706275200000|2024-01-26 13:20:00|12591.1|12587.1|12594.2|12590.2|12606.7|12602.7|12584.8|12580.8|1209
1706275500000|2024-01-26 13:25:00|12591.1|12587.1|12592.6|12588.6|12600.4|12596.4|12581.7|12577.7|571
1706275800000|2024-01-26 13:30:00|12594.2|12590.2|12562.9|12558.9|12625.4|12621.4|12547.3|12543.3|2952
1706276100000|2024-01-26 13:35:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12547.3|12543.3|1725
1706276400000|2024-01-26 13:40:00|12572.3|12568.3|12591.1|12587.1|12597.3|12593.3|12572.3|12568.3|1725
1706276700000|2024-01-26 13:45:00|12587.9|12583.9|12616.1|12612.1|12619.2|12615.2|12581.7|12577.7|1977
1706277000000|2024-01-26 13:50:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12612.9|12608.9|1469
1706277300000|2024-01-26 13:55:00|12619.2|12615.2|12616.1|12612.1|12631.7|12627.7|12612.9|12608.9|1923
1706277600000|2024-01-26 14:00:00|12612.9|12608.9|12591.1|12587.1|12612.9|12608.9|12587.9|12583.9|1395
1706277900000|2024-01-26 14:05:00|12589.5|12585.5|12603.6|12599.6|12606.7|12602.7|12587.9|12583.9|811
1706278200000|2024-01-26 14:10:00|12600.4|12596.4|12583.3|12579.3|12603.6|12599.6|12581.7|12577.7|1219
1706278500000|2024-01-26 14:15:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12580.1|12576.1|1226
1706278800000|2024-01-26 14:20:00|12581.7|12577.7|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|1153
1706279100000|2024-01-26 14:25:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12572.3|12568.3|1147
1706279400000|2024-01-26 14:30:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12562.9|12558.9|1590
1706279700000|2024-01-26 14:35:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|956
1706280000000|2024-01-26 14:40:00|12575.4|12571.4|12559.8|12555.8|12575.4|12571.4|12559.8|12555.8|752
1706280300000|2024-01-26 14:45:00|12556.7|12552.7|12537.9|12533.9|12556.7|12552.7|12537.9|12533.9|1504
1706280600000|2024-01-26 14:50:00|12539.5|12535.5|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|621
1706280900000|2024-01-26 14:55:00|12544.2|12540.2|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|628
1706281200000|2024-01-26 15:00:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12525.4|12521.4|1845
1706281500000|2024-01-26 15:05:00|12531.7|12527.7|12541.1|12537.1|12547.3|12543.3|12528.6|12524.6|1098
1706281800000|2024-01-26 15:10:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|990
1706282100000|2024-01-26 15:15:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12519.2|12515.2|1132
1706282400000|2024-01-26 15:20:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|832
1706282700000|2024-01-26 15:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|1381
1706283000000|2024-01-26 15:30:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12531.7|12527.7|472
1706283300000|2024-01-26 15:35:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|1716
1706283600000|2024-01-26 15:40:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|1381
1706283900000|2024-01-26 15:45:00|12559.8|12555.8|12547.3|12543.3|12559.8|12555.8|12547.3|12543.3|1474
1706284200000|2024-01-26 15:50:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|815
1706284500000|2024-01-26 15:55:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|572
1706284800000|2024-01-26 16:00:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|667
1706285100000|2024-01-26 16:05:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|614
1706285400000|2024-01-26 16:10:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|745
1706285700000|2024-01-26 16:15:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|1017
1706286000000|2024-01-26 16:20:00|12572.3|12568.3|12584.8|12580.8|12587.9|12583.9|12572.3|12568.3|514
1706286300000|2024-01-26 16:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|445
1706286600000|2024-01-26 16:30:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|491
1706286900000|2024-01-26 16:35:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|280
1706287200000|2024-01-26 16:40:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|500
1706287500000|2024-01-26 16:45:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|458
1706287800000|2024-01-26 16:50:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|729
1706288100000|2024-01-26 16:55:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|559
1706288400000|2024-01-26 17:00:00|12594.2|12590.2|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|743
1706288700000|2024-01-26 17:05:00|12597.3|12593.3|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|1047
1706289000000|2024-01-26 17:10:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|342
1706289300000|2024-01-26 17:15:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|748
1706289600000|2024-01-26 17:20:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|596
1706289900000|2024-01-26 17:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|1565
1706290200000|2024-01-26 17:30:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|756
1706290500000|2024-01-26 17:35:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|545
1706290800000|2024-01-26 17:40:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|443
1706291100000|2024-01-26 17:45:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|212
1706291400000|2024-01-26 17:50:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|239
1706291700000|2024-01-26 17:55:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|296
1706292000000|2024-01-26 18:00:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|314
1706292300000|2024-01-26 18:05:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|492
1706292600000|2024-01-26 18:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|385
1706292900000|2024-01-26 18:15:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|336
1706293200000|2024-01-26 18:20:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|398
1706293500000|2024-01-26 18:25:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|244
1706293800000|2024-01-26 18:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|553
1706294100000|2024-01-26 18:35:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|102
1706294400000|2024-01-26 18:40:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|172
1706294700000|2024-01-26 18:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|196
1706295000000|2024-01-26 18:50:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|472
1706295300000|2024-01-26 18:55:00|||||||||53
1706295600000|2024-01-26 19:00:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|994
1706295900000|2024-01-26 19:05:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|256
1706296200000|2024-01-26 19:10:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|507
1706296500000|2024-01-26 19:15:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|688
1706296800000|2024-01-26 19:20:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|640
1706297100000|2024-01-26 19:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|185
1706297400000|2024-01-26 19:30:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|359
1706297700000|2024-01-26 19:35:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|499
1706298000000|2024-01-26 19:40:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12545.8|12541.8|1014
1706298300000|2024-01-26 19:45:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|556
1706298600000|2024-01-26 19:50:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|1123
1706298900000|2024-01-26 19:55:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|796
1706299200000|2024-01-26 20:00:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|593
1706299500000|2024-01-26 20:05:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|324
1706299800000|2024-01-26 20:10:00|||||||||60
1706300100000|2024-01-26 20:15:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|310
1706300400000|2024-01-26 20:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|96
1706300700000|2024-01-26 20:25:00|||||||||228
1706301000000|2024-01-26 20:30:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|861
1706301300000|2024-01-26 20:35:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|411
1706301600000|2024-01-26 20:40:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|990
1706301900000|2024-01-26 20:45:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|690
1706302200000|2024-01-26 20:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|1086
1706302500000|2024-01-26 20:55:00|12575.4|12571.4|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|2525
1706302800000|2024-01-26 21:00:00|12566.1|12562.1|12578.6|12574.6|12581.7|12577.7|12566.1|12562.1|2162
1706303100000|2024-01-26 21:05:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|394
1706303400000|2024-01-26 21:10:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|410
1706303700000|2024-01-26 21:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|331
1706304000000|2024-01-26 21:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|214
1706304300000|2024-01-26 21:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|74
1706304600000|2024-01-26 21:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|212
1706304900000|2024-01-26 21:35:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|361
1706305200000|2024-01-26 21:40:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|415
1706305500000|2024-01-26 21:45:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|97
1706305800000|2024-01-26 21:50:00|12580.1|12576.1|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|279
1706306100000|2024-01-26 21:55:00|||||||||201
1706482800000|2024-01-28 23:00:00|12591.1|12587.1|12581.7|12577.7|12600.4|12596.4|12581.7|12577.7|351
1706483100000|2024-01-28 23:05:00|12583.3|12579.3|12578.6|12574.6|12583.3|12579.3|12572.3|12568.3|180
1706483400000|2024-01-28 23:10:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|58
1706483700000|2024-01-28 23:15:00|12572.3|12568.3|12575.4|12571.4|12577|12573|12572.3|12568.3|98
1706484000000|2024-01-28 23:20:00|12577|12573|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|50
1706484300000|2024-01-28 23:25:00|12581.7|12577.7|12586.4|12582.4|12587.9|12583.9|12581.7|12577.7|87
1706484600000|2024-01-28 23:30:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|39
1706484900000|2024-01-28 23:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|26
1706485200000|2024-01-28 23:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|87
1706485500000|2024-01-28 23:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|57
1706485800000|2024-01-28 23:50:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|50
1706486100000|2024-01-28 23:55:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|22
1706486400000|2024-01-29 00:00:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|21
1706486700000|2024-01-29 00:05:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|51
1706487000000|2024-01-29 00:10:00|12577|12573|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|110
1706487300000|2024-01-29 00:15:00|12575.4|12571.4|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|224
1706487600000|2024-01-29 00:20:00|12577|12573|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|97
1706487900000|2024-01-29 00:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|104
1706488200000|2024-01-29 00:30:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|65
1706488500000|2024-01-29 00:35:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|46
1706488800000|2024-01-29 00:40:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12580.1|12576.1|20
1706489100000|2024-01-29 00:45:00|12583.3|12579.3|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|49
1706489400000|2024-01-29 00:50:00|12581.7|12577.7|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|61
1706489700000|2024-01-29 00:55:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|69
1706490000000|2024-01-29 01:00:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|252
1706490300000|2024-01-29 01:05:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|241
1706490600000|2024-01-29 01:10:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|241
1706490900000|2024-01-29 01:15:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|243
1706491200000|2024-01-29 01:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|59
1706491500000|2024-01-29 01:25:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|46
1706491800000|2024-01-29 01:30:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|105
1706492100000|2024-01-29 01:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|137
1706492400000|2024-01-29 01:40:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|29
1706492700000|2024-01-29 01:45:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|40
1706493000000|2024-01-29 01:50:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|65
1706493300000|2024-01-29 01:55:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|166
1706493600000|2024-01-29 02:00:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|255
1706493900000|2024-01-29 02:05:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|100
1706494200000|2024-01-29 02:10:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|67
1706494500000|2024-01-29 02:15:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|116
1706494800000|2024-01-29 02:20:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|116
1706495100000|2024-01-29 02:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|81
1706495400000|2024-01-29 02:30:00|||||||||43
1706495700000|2024-01-29 02:35:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|54
1706496000000|2024-01-29 02:40:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|44
1706496300000|2024-01-29 02:45:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|115
1706496600000|2024-01-29 02:50:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|132
1706496900000|2024-01-29 02:55:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|30
1706497200000|2024-01-29 03:00:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|146
1706497500000|2024-01-29 03:05:00|||||||||35
1706497800000|2024-01-29 03:10:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|39
1706498100000|2024-01-29 03:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|24
1706498400000|2024-01-29 03:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|23
1706498700000|2024-01-29 03:25:00|||||||||17
1706499000000|2024-01-29 03:30:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|95
1706499300000|2024-01-29 03:35:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|59
1706499600000|2024-01-29 03:40:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|95
1706499900000|2024-01-29 03:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|10
1706500200000|2024-01-29 03:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|86
1706500500000|2024-01-29 03:55:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|58
1706500800000|2024-01-29 04:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|53
1706501100000|2024-01-29 04:05:00|||||||||32
1706501400000|2024-01-29 04:10:00|||||||||33
1706501700000|2024-01-29 04:15:00|||||||||55
1706502000000|2024-01-29 04:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|36
1706502300000|2024-01-29 04:25:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|62
1706502600000|2024-01-29 04:30:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|21
1706502900000|2024-01-29 04:35:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|31
1706503200000|2024-01-29 04:40:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|27
1706503500000|2024-01-29 04:45:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|57
1706503800000|2024-01-29 04:50:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|29
1706504100000|2024-01-29 04:55:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|48
1706504400000|2024-01-29 05:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|58
1706504700000|2024-01-29 05:05:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|54
1706505000000|2024-01-29 05:10:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|38
1706505300000|2024-01-29 05:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|35
1706505600000|2024-01-29 05:20:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|92
1706505900000|2024-01-29 05:25:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|90
1706506200000|2024-01-29 05:30:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|31
1706506500000|2024-01-29 05:35:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|57
1706506800000|2024-01-29 05:40:00|||||||||3
1706507100000|2024-01-29 05:45:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|50
1706507400000|2024-01-29 05:50:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|88
1706507700000|2024-01-29 05:55:00|12602|12598|12600.4|12596.4|12602|12598|12600.4|12596.4|79
1706508000000|2024-01-29 06:00:00|12602|12598|12606.7|12602.7|12606.7|12602.7|12602|12598|105
1706508300000|2024-01-29 06:05:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|154
1706508600000|2024-01-29 06:10:00|||||||||21
1706508900000|2024-01-29 06:15:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|200
1706509200000|2024-01-29 06:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|111
1706509500000|2024-01-29 06:25:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|96
1706509800000|2024-01-29 06:30:00|||||||||48
1706510100000|2024-01-29 06:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|146
1706510400000|2024-01-29 06:40:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|37
1706510700000|2024-01-29 06:45:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|51
1706511000000|2024-01-29 06:50:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|24
1706511300000|2024-01-29 06:55:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|48
1706511600000|2024-01-29 07:00:00|12622.3|12618.3|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|150
1706511900000|2024-01-29 07:05:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|150
1706512200000|2024-01-29 07:10:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|157
1706512500000|2024-01-29 07:15:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|242
1706512800000|2024-01-29 07:20:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|100
1706513100000|2024-01-29 07:25:00|12630.1|12626.1|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|183
1706513400000|2024-01-29 07:30:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|246
1706513700000|2024-01-29 07:35:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|275
1706514000000|2024-01-29 07:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|319
1706514300000|2024-01-29 07:45:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|335
1706514600000|2024-01-29 07:50:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|152
1706514900000|2024-01-29 07:55:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|201
1706515200000|2024-01-29 08:00:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|143
1706515500000|2024-01-29 08:05:00|12625.4|12621.4|12612.9|12608.9|12628.6|12624.6|12612.9|12608.9|345
1706515800000|2024-01-29 08:10:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|256
1706516100000|2024-01-29 08:15:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|116
1706516400000|2024-01-29 08:20:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12608.3|12604.3|103
1706516700000|2024-01-29 08:25:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|249
1706517000000|2024-01-29 08:30:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12606.7|12602.7|220
1706517300000|2024-01-29 08:35:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|296
1706517600000|2024-01-29 08:40:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|330
1706517900000|2024-01-29 08:45:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12619.2|12615.2|348
1706518200000|2024-01-29 08:50:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|219
1706518500000|2024-01-29 08:55:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|178
1706518800000|2024-01-29 09:00:00|12634.8|12630.8|12650.4|12646.4|12650.4|12646.4|12631.7|12627.7|386
1706519100000|2024-01-29 09:05:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|209
1706519400000|2024-01-29 09:10:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|564
1706519700000|2024-01-29 09:15:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|268
1706520000000|2024-01-29 09:20:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|176
1706520300000|2024-01-29 09:25:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12634.8|12630.8|524
1706520600000|2024-01-29 09:30:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|183
1706520900000|2024-01-29 09:35:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|446
1706521200000|2024-01-29 09:40:00|12650.4|12646.4|12653.6|12649.6|12655.1|12651.1|12650.4|12646.4|86
1706521500000|2024-01-29 09:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|283
1706521800000|2024-01-29 09:50:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|431
1706522100000|2024-01-29 09:55:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|230
1706522400000|2024-01-29 10:00:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|272
1706522700000|2024-01-29 10:05:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|267
1706523000000|2024-01-29 10:10:00|12648.9|12644.9|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|214
1706523300000|2024-01-29 10:15:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|277
1706523600000|2024-01-29 10:20:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|105
1706523900000|2024-01-29 10:25:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|52
1706524200000|2024-01-29 10:30:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|311
1706524500000|2024-01-29 10:35:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|163
1706524800000|2024-01-29 10:40:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|78
1706525100000|2024-01-29 10:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|195
1706525400000|2024-01-29 10:50:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|38
1706525700000|2024-01-29 10:55:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|127
1706526000000|2024-01-29 11:00:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|151
1706526300000|2024-01-29 11:05:00|12658.3|12654.3|12650.4|12646.4|12658.3|12654.3|12650.4|12646.4|169
1706526600000|2024-01-29 11:10:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|150
1706526900000|2024-01-29 11:15:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|338
1706527200000|2024-01-29 11:20:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|254
1706527500000|2024-01-29 11:25:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|70
1706527800000|2024-01-29 11:30:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|55
1706528100000|2024-01-29 11:35:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|86
1706528400000|2024-01-29 11:40:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|178
1706528700000|2024-01-29 11:45:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|28
1706529000000|2024-01-29 11:50:00|||||||||28
1706529300000|2024-01-29 11:55:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|105
1706529600000|2024-01-29 12:00:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|85
1706529900000|2024-01-29 12:05:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|172
1706530200000|2024-01-29 12:10:00|12644.2|12640.2|12644.2|12640.2|12645.8|12641.8|12644.2|12640.2|76
1706530500000|2024-01-29 12:15:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|168
1706530800000|2024-01-29 12:20:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|180
1706531100000|2024-01-29 12:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|169
1706531400000|2024-01-29 12:30:00|12647.3|12643.3|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|229
1706531700000|2024-01-29 12:35:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|253
1706532000000|2024-01-29 12:40:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|208
1706532300000|2024-01-29 12:45:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|363
1706532600000|2024-01-29 12:50:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|208
1706532900000|2024-01-29 12:55:00|12628.6|12624.6|12628.6|12624.6|12634.8|12630.8|12625.4|12621.4|445
1706533200000|2024-01-29 13:00:00|12630.1|12626.1|12639.5|12635.5|12650.4|12646.4|12628.6|12624.6|922
1706533500000|2024-01-29 13:05:00|12641.1|12637.1|12650.4|12646.4|12652|12648|12637.9|12633.9|623
1706533800000|2024-01-29 13:10:00|12652|12648|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|494
1706534100000|2024-01-29 13:15:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|621
1706534400000|2024-01-29 13:20:00|12641.1|12637.1|12641.1|12637.1|12650.4|12646.4|12628.6|12624.6|1169
1706534700000|2024-01-29 13:25:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|702
1706535000000|2024-01-29 13:30:00|12647.3|12643.3|12659.8|12655.8|12662.9|12658.9|12641.1|12637.1|800
1706535300000|2024-01-29 13:35:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|963
1706535600000|2024-01-29 13:40:00|12667.6|12663.6|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|1543
1706535900000|2024-01-29 13:45:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|981
1706536200000|2024-01-29 13:50:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|1424
1706536500000|2024-01-29 13:55:00|12653.6|12649.6|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|893
1706536800000|2024-01-29 14:00:00|12656.7|12652.7|12644.2|12640.2|12656.7|12652.7|12641.1|12637.1|1088
1706537100000|2024-01-29 14:05:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|784
1706537400000|2024-01-29 14:10:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|810
1706537700000|2024-01-29 14:15:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|684
1706538000000|2024-01-29 14:20:00|12641.1|12637.1|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|567
1706538300000|2024-01-29 14:25:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|747
1706538600000|2024-01-29 14:30:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|910
1706538900000|2024-01-29 14:35:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|597
1706539200000|2024-01-29 14:40:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12631.7|12627.7|985
1706539500000|2024-01-29 14:45:00|12633.3|12629.3|12619.2|12615.2|12633.3|12629.3|12619.2|12615.2|423
1706539800000|2024-01-29 14:50:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|670
1706540100000|2024-01-29 14:55:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|930
1706540400000|2024-01-29 15:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12619.2|12615.2|955
1706540700000|2024-01-29 15:05:00|12634.8|12630.8|12644.2|12640.2|12647.3|12643.3|12631.7|12627.7|1451
1706541000000|2024-01-29 15:10:00|12641.1|12637.1|12641.1|12637.1|12642.6|12638.6|12634.8|12630.8|882
1706541300000|2024-01-29 15:15:00|12637.9|12633.9|12625.4|12621.4|12637.9|12633.9|12625.4|12621.4|455
1706541600000|2024-01-29 15:20:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|590
1706541900000|2024-01-29 15:25:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|371
1706542200000|2024-01-29 15:30:00|12612.9|12608.9|12625.4|12621.4|12628.6|12624.6|12611.4|12607.4|1350
1706542500000|2024-01-29 15:35:00|12622.3|12618.3|12634.8|12630.8|12634.8|12630.8|12622.3|12618.3|928
1706542800000|2024-01-29 15:40:00|12637.9|12633.9|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|1139
1706543100000|2024-01-29 15:45:00|12628.6|12624.6|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|687
1706543400000|2024-01-29 15:50:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|578
1706543700000|2024-01-29 15:55:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|603
1706544000000|2024-01-29 16:00:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|694
1706544300000|2024-01-29 16:05:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|720
1706544600000|2024-01-29 16:10:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|626
1706544900000|2024-01-29 16:15:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|458
1706545200000|2024-01-29 16:20:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|341
1706545500000|2024-01-29 16:25:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|551
1706545800000|2024-01-29 16:30:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|1082
1706546100000|2024-01-29 16:35:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|861
1706546400000|2024-01-29 16:40:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|269
1706546700000|2024-01-29 16:45:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|571
1706547000000|2024-01-29 16:50:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|1222
1706547300000|2024-01-29 16:55:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|553
1706547600000|2024-01-29 17:00:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|426
1706547900000|2024-01-29 17:05:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|518
1706548200000|2024-01-29 17:10:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|181
1706548500000|2024-01-29 17:15:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|382
1706548800000|2024-01-29 17:20:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|486
1706549100000|2024-01-29 17:25:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|210
1706549400000|2024-01-29 17:30:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12658.3|12654.3|173
1706549700000|2024-01-29 17:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12661.4|12657.4|406
1706550000000|2024-01-29 17:40:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|494
1706550300000|2024-01-29 17:45:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|447
1706550600000|2024-01-29 17:50:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|146
1706550900000|2024-01-29 17:55:00|12669.2|12665.2|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|275
1706551200000|2024-01-29 18:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|368
1706551500000|2024-01-29 18:05:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|545
1706551800000|2024-01-29 18:10:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|710
1706552100000|2024-01-29 18:15:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|642
1706552400000|2024-01-29 18:20:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|736
1706552700000|2024-01-29 18:25:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|667
1706553000000|2024-01-29 18:30:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|453
1706553300000|2024-01-29 18:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|251
1706553600000|2024-01-29 18:40:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|336
1706553900000|2024-01-29 18:45:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|567
1706554200000|2024-01-29 18:50:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|1017
1706554500000|2024-01-29 18:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|103
1706554800000|2024-01-29 19:00:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|807
1706555100000|2024-01-29 19:05:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|461
1706555400000|2024-01-29 19:10:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|1098
1706555700000|2024-01-29 19:15:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|1097
1706556000000|2024-01-29 19:20:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|419
1706556300000|2024-01-29 19:25:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|671
1706556600000|2024-01-29 19:30:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|509
1706556900000|2024-01-29 19:35:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|239
1706557200000|2024-01-29 19:40:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|648
1706557500000|2024-01-29 19:45:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|223
1706557800000|2024-01-29 19:50:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|652
1706558100000|2024-01-29 19:55:00|12672.3|12668.3|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|1484
1706558400000|2024-01-29 20:00:00|12672.3|12668.3|12709.8|12705.8|12722.3|12718.3|12672.3|12668.3|4325
1706558700000|2024-01-29 20:05:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12697.3|12693.3|2318
1706559000000|2024-01-29 20:10:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|2379
1706559300000|2024-01-29 20:15:00|12725.4|12721.4|12741.1|12737.1|12744.2|12740.2|12722.3|12718.3|2224
1706559600000|2024-01-29 20:20:00|12744.2|12740.2|12728.6|12724.6|12744.2|12740.2|12725.4|12721.4|1561
1706559900000|2024-01-29 20:25:00|12731.7|12727.7|12716.1|12712.1|12731.7|12727.7|12716.1|12712.1|2195
1706560200000|2024-01-29 20:30:00|12719.2|12715.2|12694.2|12690.2|12722.3|12718.3|12694.2|12690.2|2009
1706560500000|2024-01-29 20:35:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|1126
1706560800000|2024-01-29 20:40:00|12694.2|12690.2|12706.7|12702.7|12706.7|12702.7|12691.1|12687.1|820
1706561100000|2024-01-29 20:45:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|1386
1706561400000|2024-01-29 20:50:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|1179
1706561700000|2024-01-29 20:55:00|12706.7|12702.7|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|4154
1706562000000|2024-01-29 21:00:00|12706.7|12702.7|12681.7|12677.7|12706.7|12702.7|12678.6|12674.6|4383
1706562300000|2024-01-29 21:05:00|12678.6|12674.6|12687.9|12683.9|12691.1|12687.1|12678.6|12674.6|1683
1706562600000|2024-01-29 21:10:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|1450
1706562900000|2024-01-29 21:15:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|6281
1706563200000|2024-01-29 21:20:00|12697.3|12693.3|12703.6|12699.6|12712.9|12708.9|12697.3|12693.3|2098
1706563500000|2024-01-29 21:25:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|1554
1706563800000|2024-01-29 21:30:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12681.7|12677.7|2403
1706564100000|2024-01-29 21:35:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|1058
1706564400000|2024-01-29 21:40:00|12694.2|12690.2|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|871
1706564700000|2024-01-29 21:45:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|694
1706565000000|2024-01-29 21:50:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|539
1706565300000|2024-01-29 21:55:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|807
1706569200000|2024-01-29 23:00:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|27
1706569500000|2024-01-29 23:05:00|12714.5|12710.5|12716.1|12712.1|12717.6|12713.6|12714.5|12710.5|19
1706569800000|2024-01-29 23:10:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12712.9|12708.9|22
1706570100000|2024-01-29 23:15:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|6
1706570400000|2024-01-29 23:20:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|79
1706570700000|2024-01-29 23:25:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|95
1706571000000|2024-01-29 23:30:00|||||||||6
1706571300000|2024-01-29 23:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|74
1706571600000|2024-01-29 23:40:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|19
1706571900000|2024-01-29 23:45:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|19
1706572200000|2024-01-29 23:50:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|43
1706572500000|2024-01-29 23:55:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|45
1706572800000|2024-01-30 00:00:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|164
1706573100000|2024-01-30 00:05:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|55
1706573400000|2024-01-30 00:10:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|79
1706573700000|2024-01-30 00:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|125
1706574000000|2024-01-30 00:20:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|131
1706574300000|2024-01-30 00:25:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|92
1706574600000|2024-01-30 00:30:00|12733.3|12729.3|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|211
1706574900000|2024-01-30 00:35:00|12734.8|12730.8|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|115
1706575200000|2024-01-30 00:40:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|96
1706575500000|2024-01-30 00:45:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|340
1706575800000|2024-01-30 00:50:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|78
1706576100000|2024-01-30 00:55:00|12730.1|12726.1|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|45
1706576400000|2024-01-30 01:00:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|222
1706576700000|2024-01-30 01:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|176
1706577000000|2024-01-30 01:10:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|157
1706577300000|2024-01-30 01:15:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|190
1706577600000|2024-01-30 01:20:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|118
1706577900000|2024-01-30 01:25:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|110
1706578200000|2024-01-30 01:30:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|122
1706578500000|2024-01-30 01:35:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|63
1706578800000|2024-01-30 01:40:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|105
1706579100000|2024-01-30 01:45:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|87
1706579400000|2024-01-30 01:50:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|58
1706579700000|2024-01-30 01:55:00|||||||||42
1706580000000|2024-01-30 02:00:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|130
1706580300000|2024-01-30 02:05:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|323
1706580600000|2024-01-30 02:10:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|359
1706580900000|2024-01-30 02:15:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|294
1706581200000|2024-01-30 02:20:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|82
1706581500000|2024-01-30 02:25:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|285
1706581800000|2024-01-30 02:30:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|292
1706582100000|2024-01-30 02:35:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|68
1706582400000|2024-01-30 02:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|367
1706582700000|2024-01-30 02:45:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|133
1706583000000|2024-01-30 02:50:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|189
1706583300000|2024-01-30 02:55:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|217
1706583600000|2024-01-30 03:00:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|316
1706583900000|2024-01-30 03:05:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|331
1706584200000|2024-01-30 03:10:00|||||||||42
1706584500000|2024-01-30 03:15:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|49
1706584800000|2024-01-30 03:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|134
1706585100000|2024-01-30 03:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|51
1706585400000|2024-01-30 03:30:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|36
1706585700000|2024-01-30 03:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|103
1706586000000|2024-01-30 03:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|94
1706586300000|2024-01-30 03:45:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|188
1706586600000|2024-01-30 03:50:00|||||||||19
1706586900000|2024-01-30 03:55:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|73
1706587200000|2024-01-30 04:00:00|||||||||116
1706587500000|2024-01-30 04:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|104
1706587800000|2024-01-30 04:10:00|||||||||30
1706588100000|2024-01-30 04:15:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|155
1706588400000|2024-01-30 04:20:00|||||||||30
1706588700000|2024-01-30 04:25:00|12772.3|12768.3|12784.8|12780.8|12787.9|12783.9|12772.3|12768.3|511
1706589000000|2024-01-30 04:30:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|107
1706589300000|2024-01-30 04:35:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|58
1706589600000|2024-01-30 04:40:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|204
1706589900000|2024-01-30 04:45:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|107
1706590200000|2024-01-30 04:50:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|175
1706590500000|2024-01-30 04:55:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|28
1706590800000|2024-01-30 05:00:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|28
1706591100000|2024-01-30 05:05:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|41
1706591400000|2024-01-30 05:10:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|68
1706591700000|2024-01-30 05:15:00|||||||||52
1706592000000|2024-01-30 05:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|46
1706592300000|2024-01-30 05:25:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|89
1706592600000|2024-01-30 05:30:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|101
1706592900000|2024-01-30 05:35:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|92
1706593200000|2024-01-30 05:40:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|638
1706593500000|2024-01-30 05:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|81
1706593800000|2024-01-30 05:50:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|108
1706594100000|2024-01-30 05:55:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|78
1706594400000|2024-01-30 06:00:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|351
1706594700000|2024-01-30 06:05:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|27
1706595000000|2024-01-30 06:10:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|51
1706595300000|2024-01-30 06:15:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|108
1706595600000|2024-01-30 06:20:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|85
1706595900000|2024-01-30 06:25:00|12784.8|12780.8|12791.1|12787.1|12797.3|12793.3|12784.8|12780.8|207
1706596200000|2024-01-30 06:30:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|325
1706596500000|2024-01-30 06:35:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|58
1706596800000|2024-01-30 06:40:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|58
1706597100000|2024-01-30 06:45:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|159
1706597400000|2024-01-30 06:50:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|203
1706597700000|2024-01-30 06:55:00|12789.5|12785.5|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|123
1706598000000|2024-01-30 07:00:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|150
1706598300000|2024-01-30 07:05:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|313
1706598600000|2024-01-30 07:10:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|113
1706598900000|2024-01-30 07:15:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12780.1|12776.1|191
1706599200000|2024-01-30 07:20:00|12787.9|12783.9|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|345
1706599500000|2024-01-30 07:25:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|477
1706599800000|2024-01-30 07:30:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|479
1706600100000|2024-01-30 07:35:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|233
1706600400000|2024-01-30 07:40:00|12786.4|12782.4|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|287
1706600700000|2024-01-30 07:45:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|221
1706601000000|2024-01-30 07:50:00|12797.3|12793.3|12803.6|12799.6|12806.7|12802.7|12794.2|12790.2|1069
1706601300000|2024-01-30 07:55:00|12806.7|12802.7|12791.1|12787.1|12809.8|12805.8|12787.9|12783.9|613
1706601600000|2024-01-30 08:00:00|12787.9|12783.9|12762.9|12758.9|12787.9|12783.9|12762.9|12758.9|1263
1706601900000|2024-01-30 08:05:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|543
1706602200000|2024-01-30 08:10:00|12766.1|12762.1|12772.3|12768.3|12778.6|12774.6|12759.8|12755.8|862
1706602500000|2024-01-30 08:15:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|437
1706602800000|2024-01-30 08:20:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|226
1706603100000|2024-01-30 08:25:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|649
1706603400000|2024-01-30 08:30:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|264
1706603700000|2024-01-30 08:35:00|12778.6|12774.6|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|438
1706604000000|2024-01-30 08:40:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|563
1706604300000|2024-01-30 08:45:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|228
1706604600000|2024-01-30 08:50:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|241
1706604900000|2024-01-30 08:55:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|560
1706605200000|2024-01-30 09:00:00|12781.7|12777.7|12791.1|12787.1|12794.2|12790.2|12781.7|12777.7|713
1706605500000|2024-01-30 09:05:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|393
1706605800000|2024-01-30 09:10:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|280
1706606100000|2024-01-30 09:15:00|12775.4|12771.4|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|278
1706606400000|2024-01-30 09:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|224
1706606700000|2024-01-30 09:25:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|349
1706607000000|2024-01-30 09:30:00|12766.1|12762.1|12775.4|12771.4|12778.6|12774.6|12762.9|12758.9|353
1706607300000|2024-01-30 09:35:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12769.2|12765.2|259
1706607600000|2024-01-30 09:40:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|214
1706607900000|2024-01-30 09:45:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|166
1706608200000|2024-01-30 09:50:00|12767.6|12763.6|12766.1|12762.1|12775.4|12771.4|12766.1|12762.1|240
1706608500000|2024-01-30 09:55:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|252
1706608800000|2024-01-30 10:00:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|288
1706609100000|2024-01-30 10:05:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|236
1706609400000|2024-01-30 10:10:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|291
1706609700000|2024-01-30 10:15:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|155
1706610000000|2024-01-30 10:20:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|272
1706610300000|2024-01-30 10:25:00|12759.8|12755.8|12772.3|12768.3|12772.3|12768.3|12759.8|12755.8|164
1706610600000|2024-01-30 10:30:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|107
1706610900000|2024-01-30 10:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|292
1706611200000|2024-01-30 10:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|73
1706611500000|2024-01-30 10:45:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|64
1706611800000|2024-01-30 10:50:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|102
1706612100000|2024-01-30 10:55:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|251
1706612400000|2024-01-30 11:00:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|84
1706612700000|2024-01-30 11:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|301
1706613000000|2024-01-30 11:10:00|12758.3|12754.3|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|105
1706613300000|2024-01-30 11:15:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|318
1706613600000|2024-01-30 11:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|81
1706613900000|2024-01-30 11:25:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|162
1706614200000|2024-01-30 11:30:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|468
1706614500000|2024-01-30 11:35:00|12767.6|12763.6|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|136
1706614800000|2024-01-30 11:40:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|41
1706615100000|2024-01-30 11:45:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|287
1706615400000|2024-01-30 11:50:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|178
1706615700000|2024-01-30 11:55:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|49
1706616000000|2024-01-30 12:00:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|346
1706616300000|2024-01-30 12:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|340
1706616600000|2024-01-30 12:10:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|339
1706616900000|2024-01-30 12:15:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|216
1706617200000|2024-01-30 12:20:00|12769.2|12765.2|12775.4|12771.4|12778.6|12774.6|12766.1|12762.1|343
1706617500000|2024-01-30 12:25:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|310
1706617800000|2024-01-30 12:30:00|12770.8|12766.8|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|197
1706618100000|2024-01-30 12:35:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|461
1706618400000|2024-01-30 12:40:00|12753.6|12749.6|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|593
1706618700000|2024-01-30 12:45:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|325
1706619000000|2024-01-30 12:50:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|221
1706619300000|2024-01-30 12:55:00|12759.8|12755.8|12755.1|12751.1|12759.8|12755.8|12753.6|12749.6|293
1706619600000|2024-01-30 13:00:00|12756.7|12752.7|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|1011
1706619900000|2024-01-30 13:05:00|12741.1|12737.1|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|784
1706620200000|2024-01-30 13:10:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|834
1706620500000|2024-01-30 13:15:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12737.9|12733.9|379
1706620800000|2024-01-30 13:20:00|12753.6|12749.6|12750.4|12746.4|12759.8|12755.8|12744.2|12740.2|950
1706621100000|2024-01-30 13:25:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|583
1706621400000|2024-01-30 13:30:00|12750.4|12746.4|12753.6|12749.6|12762.9|12758.9|12744.2|12740.2|1350
1706621700000|2024-01-30 13:35:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|617
1706622000000|2024-01-30 13:40:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|885
1706622300000|2024-01-30 13:45:00|12747.3|12743.3|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|1102
1706622600000|2024-01-30 13:50:00|12752|12748|12762.9|12758.9|12766.1|12762.1|12747.3|12743.3|1599
1706622900000|2024-01-30 13:55:00|12759.8|12755.8|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|1159
1706623200000|2024-01-30 14:00:00|12770.8|12766.8|12781.7|12777.7|12787.9|12783.9|12769.2|12765.2|1242
1706623500000|2024-01-30 14:05:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12775.4|12771.4|867
1706623800000|2024-01-30 14:10:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|586
1706624100000|2024-01-30 14:15:00|12772.3|12768.3|12781.7|12777.7|12787.9|12783.9|12772.3|12768.3|719
1706624400000|2024-01-30 14:20:00|12780.1|12776.1|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|603
1706624700000|2024-01-30 14:25:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|656
1706625000000|2024-01-30 14:30:00|12791.1|12787.1|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|1309
1706625300000|2024-01-30 14:35:00|12784.8|12780.8|12775.4|12771.4|12787.9|12783.9|12772.3|12768.3|996
1706625600000|2024-01-30 14:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|1094
1706625900000|2024-01-30 14:45:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|882
1706626200000|2024-01-30 14:50:00|12787.9|12783.9|12800.4|12796.4|12806.7|12802.7|12787.9|12783.9|1980
1706626500000|2024-01-30 14:55:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|2061
1706626800000|2024-01-30 15:00:00|12794.2|12790.2|12734.8|12730.8|12797.3|12793.3|12731.7|12727.7|3935
1706627100000|2024-01-30 15:05:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12716.1|12712.1|2595
1706627400000|2024-01-30 15:10:00|12733.3|12729.3|12731.7|12727.7|12737.9|12733.9|12719.2|12715.2|2215
1706627700000|2024-01-30 15:15:00|12728.6|12724.6|12725.4|12721.4|12734.8|12730.8|12712.9|12708.9|2136
1706628000000|2024-01-30 15:20:00|12722.3|12718.3|12709.8|12705.8|12731.7|12727.7|12709.8|12705.8|1492
1706628300000|2024-01-30 15:25:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12700.4|12696.4|1664
1706628600000|2024-01-30 15:30:00|12719.2|12715.2|12716.1|12712.1|12725.4|12721.4|12709.8|12705.8|1645
1706628900000|2024-01-30 15:35:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|1362
1706629200000|2024-01-30 15:40:00|12716.1|12712.1|12703.6|12699.6|12719.2|12715.2|12700.4|12696.4|868
1706629500000|2024-01-30 15:45:00|12702|12698|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|779
1706629800000|2024-01-30 15:50:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1018
1706630100000|2024-01-30 15:55:00|12703.6|12699.6|12712.9|12708.9|12722.3|12718.3|12703.6|12699.6|2536
1706630400000|2024-01-30 16:00:00|12716.1|12712.1|12719.2|12715.2|12725.4|12721.4|12709.8|12705.8|1255
1706630700000|2024-01-30 16:05:00|12722.3|12718.3|12722.3|12718.3|12730.1|12726.1|12719.2|12715.2|1123
1706631000000|2024-01-30 16:10:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|1266
1706631300000|2024-01-30 16:15:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|833
1706631600000|2024-01-30 16:20:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|1118
1706631900000|2024-01-30 16:25:00|12741.1|12737.1|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|897
1706632200000|2024-01-30 16:30:00|12744.2|12740.2|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|876
1706632500000|2024-01-30 16:35:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|1669
1706632800000|2024-01-30 16:40:00|12759.8|12755.8|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|1021
1706633100000|2024-01-30 16:45:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|935
1706633400000|2024-01-30 16:50:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|1034
1706633700000|2024-01-30 16:55:00|12762.9|12758.9|12772.3|12768.3|12772.3|12768.3|12759.8|12755.8|1609
1706634000000|2024-01-30 17:00:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|470
1706634300000|2024-01-30 17:05:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|897
1706634600000|2024-01-30 17:10:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|854
1706634900000|2024-01-30 17:15:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|458
1706635200000|2024-01-30 17:20:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|258
1706635500000|2024-01-30 17:25:00|12764.5|12760.5|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|534
1706635800000|2024-01-30 17:30:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|740
1706636100000|2024-01-30 17:35:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|579
1706636400000|2024-01-30 17:40:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|649
1706636700000|2024-01-30 17:45:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|658
1706637000000|2024-01-30 17:50:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|713
1706637300000|2024-01-30 17:55:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|794
1706637600000|2024-01-30 18:00:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|910
1706637900000|2024-01-30 18:05:00|12736.4|12732.4|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|638
1706638200000|2024-01-30 18:10:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|840
1706638500000|2024-01-30 18:15:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|160
1706638800000|2024-01-30 18:20:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|615
1706639100000|2024-01-30 18:25:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|379
1706639400000|2024-01-30 18:30:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|800
1706639700000|2024-01-30 18:35:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|390
1706640000000|2024-01-30 18:40:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|679
1706640300000|2024-01-30 18:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|700
1706640600000|2024-01-30 18:50:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|868
1706640900000|2024-01-30 18:55:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|496
1706641200000|2024-01-30 19:00:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|451
1706641500000|2024-01-30 19:05:00|12759.8|12755.8|12775.4|12771.4|12775.4|12771.4|12756.7|12752.7|785
1706641800000|2024-01-30 19:10:00|12773.9|12769.9|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|947
1706642100000|2024-01-30 19:15:00|12775.4|12771.4|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|652
1706642400000|2024-01-30 19:20:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|940
1706642700000|2024-01-30 19:25:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|356
1706643000000|2024-01-30 19:30:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|945
1706643300000|2024-01-30 19:35:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|1354
1706643600000|2024-01-30 19:40:00|12789.5|12785.5|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|1005
1706643900000|2024-01-30 19:45:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|1195
1706644200000|2024-01-30 19:50:00|12789.5|12785.5|12781.7|12777.7|12789.5|12785.5|12781.7|12777.7|1462
1706644500000|2024-01-30 19:55:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|2072
1706644800000|2024-01-30 20:00:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|885
1706645100000|2024-01-30 20:05:00|12791.1|12787.1|12778.6|12774.6|12791.1|12787.1|12778.6|12774.6|594
1706645400000|2024-01-30 20:10:00|12781.7|12777.7|12791.1|12787.1|12794.2|12790.2|12780.1|12776.1|723
1706645700000|2024-01-30 20:15:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|999
1706646000000|2024-01-30 20:20:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|476
1706646300000|2024-01-30 20:25:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|286
1706646600000|2024-01-30 20:30:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|564
1706646900000|2024-01-30 20:35:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|771
1706647200000|2024-01-30 20:40:00|12784.8|12780.8|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|471
1706647500000|2024-01-30 20:45:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|394
1706647800000|2024-01-30 20:50:00|12794.2|12790.2|12800.4|12796.4|12800.4|12796.4|12791.1|12787.1|703
1706648100000|2024-01-30 20:55:00|12803.6|12799.6|12822.3|12818.3|12822.3|12818.3|12800.4|12796.4|6715
1706648400000|2024-01-30 21:00:00|12819.2|12815.2|12837.9|12833.9|12841.1|12837.1|12806.7|12802.7|5481
1706648700000|2024-01-30 21:05:00|12834.8|12830.8|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|2157
1706649000000|2024-01-30 21:10:00|12834.8|12830.8|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|2142
1706649300000|2024-01-30 21:15:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12834.8|12830.8|1805
1706649600000|2024-01-30 21:20:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|938
1706649900000|2024-01-30 21:25:00|12834.8|12830.8|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|760
1706650200000|2024-01-30 21:30:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|762
1706650500000|2024-01-30 21:35:00|12844.2|12840.2|12850.4|12846.4|12853.6|12849.6|12841.1|12837.1|715
1706650800000|2024-01-30 21:40:00|12847.3|12843.3|12841.1|12837.1|12852|12848|12841.1|12837.1|960
1706651100000|2024-01-30 21:45:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|531
1706651400000|2024-01-30 21:50:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12834.8|12830.8|824
1706651700000|2024-01-30 21:55:00|12839.5|12835.5|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|483
1706655600000|2024-01-30 23:00:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|27
1706655900000|2024-01-30 23:05:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|130
1706656200000|2024-01-30 23:10:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|11
1706656500000|2024-01-30 23:15:00|12844.2|12840.2|12845.8|12841.8|12850.4|12846.4|12844.2|12840.2|64
1706656800000|2024-01-30 23:20:00|12847.3|12843.3|12845.8|12841.8|12847.3|12843.3|12844.2|12840.2|57
1706657100000|2024-01-30 23:25:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|59
1706657400000|2024-01-30 23:30:00|||||||||1
1706657700000|2024-01-30 23:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|137
1706658000000|2024-01-30 23:40:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|76
1706658300000|2024-01-30 23:45:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|341
1706658600000|2024-01-30 23:50:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12830.1|12826.1|292
1706658900000|2024-01-30 23:55:00|12834.8|12830.8|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|182
1706659200000|2024-01-31 00:00:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|208
1706659500000|2024-01-31 00:05:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|198
1706659800000|2024-01-31 00:10:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|243
1706660100000|2024-01-31 00:15:00|12825.4|12821.4|12825.4|12821.4|12831.7|12827.7|12819.2|12815.2|371
1706660400000|2024-01-31 00:20:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|177
1706660700000|2024-01-31 00:25:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|220
1706661000000|2024-01-31 00:30:00|12831.7|12827.7|12822.3|12818.3|12834.8|12830.8|12822.3|12818.3|298
1706661300000|2024-01-31 00:35:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|94
1706661600000|2024-01-31 00:40:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|78
1706661900000|2024-01-31 00:45:00|12819.2|12815.2|12825.4|12821.4|12827|12823|12819.2|12815.2|118
1706662200000|2024-01-31 00:50:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|24
1706662500000|2024-01-31 00:55:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|27
1706662800000|2024-01-31 01:00:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|322
1706663100000|2024-01-31 01:05:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|227
1706663400000|2024-01-31 01:10:00|12834.8|12830.8|12834.8|12830.8|12836.4|12832.4|12834.8|12830.8|296
1706663700000|2024-01-31 01:15:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12834.8|12830.8|223
1706664000000|2024-01-31 01:20:00|12842.6|12838.6|12850.4|12846.4|12853.6|12849.6|12842.6|12838.6|409
1706664300000|2024-01-31 01:25:00|12853.6|12849.6|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|357
1706664600000|2024-01-31 01:30:00|12862.9|12858.9|12869.2|12865.2|12870.8|12866.8|12862.9|12858.9|291
1706664900000|2024-01-31 01:35:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|339
1706665200000|2024-01-31 01:40:00|12869.2|12865.2|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|214
1706665500000|2024-01-31 01:45:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|144
1706665800000|2024-01-31 01:50:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|115
1706666100000|2024-01-31 01:55:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|111
1706666400000|2024-01-31 02:00:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|106
1706666700000|2024-01-31 02:05:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|111
1706667000000|2024-01-31 02:10:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|168
1706667300000|2024-01-31 02:15:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|44
1706667600000|2024-01-31 02:20:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|88
1706667900000|2024-01-31 02:25:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|248
1706668200000|2024-01-31 02:30:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|81
1706668500000|2024-01-31 02:35:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|86
1706668800000|2024-01-31 02:40:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|58
1706669100000|2024-01-31 02:45:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|73
1706669400000|2024-01-31 02:50:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|81
1706669700000|2024-01-31 02:55:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|63
1706670000000|2024-01-31 03:00:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|80
1706670300000|2024-01-31 03:05:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|295
1706670600000|2024-01-31 03:10:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|59
1706670900000|2024-01-31 03:15:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|77
1706671200000|2024-01-31 03:20:00|||||||||102
1706671500000|2024-01-31 03:25:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|103
1706671800000|2024-01-31 03:30:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|63
1706672100000|2024-01-31 03:35:00|||||||||6
1706672400000|2024-01-31 03:40:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|266
1706672700000|2024-01-31 03:45:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|124
1706673000000|2024-01-31 03:50:00|||||||||25
1706673300000|2024-01-31 03:55:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|70
1706673600000|2024-01-31 04:00:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|90
1706673900000|2024-01-31 04:05:00|||||||||59
1706674200000|2024-01-31 04:10:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|63
1706674500000|2024-01-31 04:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|47
1706674800000|2024-01-31 04:20:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|84
1706675100000|2024-01-31 04:25:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|85
1706675400000|2024-01-31 04:30:00|12872.3|12868.3|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|28
1706675700000|2024-01-31 04:35:00|||||||||26
1706676000000|2024-01-31 04:40:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|260
1706676300000|2024-01-31 04:45:00|12872.3|12868.3|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|53
1706676600000|2024-01-31 04:50:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|57
1706676900000|2024-01-31 04:55:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|110
1706677200000|2024-01-31 05:00:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12866.1|12862.1|416
1706677500000|2024-01-31 05:05:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|85
1706677800000|2024-01-31 05:10:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|55
1706678100000|2024-01-31 05:15:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|246
1706678400000|2024-01-31 05:20:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|179
1706678700000|2024-01-31 05:25:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|156
1706679000000|2024-01-31 05:30:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|191
1706679300000|2024-01-31 05:35:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|176
1706679600000|2024-01-31 05:40:00|12884.8|12880.8|12883.3|12879.3|12884.8|12880.8|12883.3|12879.3|25
1706679900000|2024-01-31 05:45:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|59
1706680200000|2024-01-31 05:50:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|201
1706680500000|2024-01-31 05:55:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|208
1706680800000|2024-01-31 06:00:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|54
1706681100000|2024-01-31 06:05:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|49
1706681400000|2024-01-31 06:10:00|||||||||72
1706681700000|2024-01-31 06:15:00|12877|12873|12872.3|12868.3|12878.6|12874.6|12869.2|12865.2|114
1706682000000|2024-01-31 06:20:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|77
1706682300000|2024-01-31 06:25:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|41
1706682600000|2024-01-31 06:30:00|||||||||27
1706682900000|2024-01-31 06:35:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|272
1706683200000|2024-01-31 06:40:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|165
1706683500000|2024-01-31 06:45:00|12864.5|12860.5|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|190
1706683800000|2024-01-31 06:50:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|241
1706684100000|2024-01-31 06:55:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|128
1706684400000|2024-01-31 07:00:00|12856.7|12852.7|12867.6|12863.6|12869.2|12865.2|12856.7|12852.7|259
1706684700000|2024-01-31 07:05:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|145
1706685000000|2024-01-31 07:10:00|12867.6|12863.6|12869.2|12865.2|12869.2|12865.2|12859.8|12855.8|215
1706685300000|2024-01-31 07:15:00|12870.8|12866.8|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|80
1706685600000|2024-01-31 07:20:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12866.1|12862.1|366
1706685900000|2024-01-31 07:25:00|12875.4|12871.4|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|328
1706686200000|2024-01-31 07:30:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|187
1706686500000|2024-01-31 07:35:00|12872.3|12868.3|12877|12873|12878.6|12874.6|12872.3|12868.3|272
1706686800000|2024-01-31 07:40:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|256
1706687100000|2024-01-31 07:45:00|12881.7|12877.7|12906.7|12902.7|12909.8|12905.8|12881.7|12877.7|1204
1706687400000|2024-01-31 07:50:00|12909.8|12905.8|12903.6|12899.6|12922.3|12918.3|12903.6|12899.6|676
1706687700000|2024-01-31 07:55:00|12902|12898|12897.3|12893.3|12903.6|12899.6|12894.2|12890.2|366
1706688000000|2024-01-31 08:00:00|12894.2|12890.2|12881.7|12877.7|12900.4|12896.4|12878.6|12874.6|797
1706688300000|2024-01-31 08:05:00|12880.1|12876.1|12869.2|12865.2|12881.7|12877.7|12869.2|12865.2|571
1706688600000|2024-01-31 08:10:00|12866.1|12862.1|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|600
1706688900000|2024-01-31 08:15:00|12864.5|12860.5|12859.8|12855.8|12872.3|12868.3|12859.8|12855.8|668
1706689200000|2024-01-31 08:20:00|12862.9|12858.9|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|484
1706689500000|2024-01-31 08:25:00|12862.9|12858.9|12859.8|12855.8|12872.3|12868.3|12856.7|12852.7|465
1706689800000|2024-01-31 08:30:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|372
1706690100000|2024-01-31 08:35:00|12864.5|12860.5|12869.2|12865.2|12875.4|12871.4|12862.9|12858.9|278
1706690400000|2024-01-31 08:40:00|12867.6|12863.6|12878.6|12874.6|12881.7|12877.7|12867.6|12863.6|513
1706690700000|2024-01-31 08:45:00|12875.4|12871.4|12869.2|12865.2|12884.8|12880.8|12869.2|12865.2|405
1706691000000|2024-01-31 08:50:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|434
1706691300000|2024-01-31 08:55:00|12866.1|12862.1|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|746
1706691600000|2024-01-31 09:00:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12850.4|12846.4|541
1706691900000|2024-01-31 09:05:00|12856.7|12852.7|12850.4|12846.4|12856.7|12852.7|12847.3|12843.3|227
1706692200000|2024-01-31 09:10:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|290
1706692500000|2024-01-31 09:15:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|259
1706692800000|2024-01-31 09:20:00|12856.7|12852.7|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|241
1706693100000|2024-01-31 09:25:00|12861.4|12857.4|12859.8|12855.8|12861.4|12857.4|12856.7|12852.7|159
1706693400000|2024-01-31 09:30:00|12856.7|12852.7|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|273
1706693700000|2024-01-31 09:35:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|149
1706694000000|2024-01-31 09:40:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12853.6|12849.6|500
1706694300000|2024-01-31 09:45:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|168
1706694600000|2024-01-31 09:50:00|12861.4|12857.4|12853.6|12849.6|12862.9|12858.9|12853.6|12849.6|152
1706694900000|2024-01-31 09:55:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|417
1706695200000|2024-01-31 10:00:00|12853.6|12849.6|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|137
1706695500000|2024-01-31 10:05:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|119
1706695800000|2024-01-31 10:10:00|12852|12848|12844.2|12840.2|12852|12848|12844.2|12840.2|144
1706696100000|2024-01-31 10:15:00|12841.1|12837.1|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|109
1706696400000|2024-01-31 10:20:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|107
1706696700000|2024-01-31 10:25:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|269
1706697000000|2024-01-31 10:30:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|527
1706697300000|2024-01-31 10:35:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|364
1706697600000|2024-01-31 10:40:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|224
1706697900000|2024-01-31 10:45:00|12844.2|12840.2|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|623
1706698200000|2024-01-31 10:50:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|140
1706698500000|2024-01-31 10:55:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|71
1706698800000|2024-01-31 11:00:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|236
1706699100000|2024-01-31 11:05:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|178
1706699400000|2024-01-31 11:10:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|188
1706699700000|2024-01-31 11:15:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|273
1706700000000|2024-01-31 11:20:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|168
1706700300000|2024-01-31 11:25:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|171
1706700600000|2024-01-31 11:30:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|150
1706700900000|2024-01-31 11:35:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|187
1706701200000|2024-01-31 11:40:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|150
1706701500000|2024-01-31 11:45:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|191
1706701800000|2024-01-31 11:50:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|557
1706702100000|2024-01-31 11:55:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|210
1706702400000|2024-01-31 12:00:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|104
1706702700000|2024-01-31 12:05:00|12850.4|12846.4|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|296
1706703000000|2024-01-31 12:10:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|162
1706703300000|2024-01-31 12:15:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|397
1706703600000|2024-01-31 12:20:00|12847.3|12843.3|12848.9|12844.9|12853.6|12849.6|12847.3|12843.3|449
1706703900000|2024-01-31 12:25:00|12847.3|12843.3|12841.1|12837.1|12848.9|12844.9|12841.1|12837.1|347
1706704200000|2024-01-31 12:30:00|12837.9|12833.9|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|936
1706704500000|2024-01-31 12:35:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|363
1706704800000|2024-01-31 12:40:00|12830.1|12826.1|12834.8|12830.8|12837.9|12833.9|12830.1|12826.1|554
1706705100000|2024-01-31 12:45:00|12837.9|12833.9|12844.2|12840.2|12850.4|12846.4|12834.8|12830.8|606
1706705400000|2024-01-31 12:50:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|429
1706705700000|2024-01-31 12:55:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|542
1706706000000|2024-01-31 13:00:00|12844.2|12840.2|12822.3|12818.3|12853.6|12849.6|12822.3|12818.3|1834
1706706300000|2024-01-31 13:05:00|12819.2|12815.2|12816.1|12812.1|12828.6|12824.6|12816.1|12812.1|1355
1706706600000|2024-01-31 13:10:00|12819.2|12815.2|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|1383
1706706900000|2024-01-31 13:15:00|12825.4|12821.4|12834.8|12830.8|12844.2|12840.2|12822.3|12818.3|1783
1706707200000|2024-01-31 13:20:00|12836.4|12832.4|12853.6|12849.6|12853.6|12849.6|12831.7|12827.7|1713
1706707500000|2024-01-31 13:25:00|12850.4|12846.4|12845.8|12841.8|12856.7|12852.7|12837.9|12833.9|1192
1706707800000|2024-01-31 13:30:00|12847.3|12843.3|12859.8|12855.8|12881.7|12877.7|12809.8|12805.8|2570
1706708100000|2024-01-31 13:35:00|12862.9|12858.9|12837.9|12833.9|12866.1|12862.1|12825.4|12821.4|2170
1706708400000|2024-01-31 13:40:00|12834.8|12830.8|12847.3|12843.3|12869.2|12865.2|12834.8|12830.8|2527
1706708700000|2024-01-31 13:45:00|12844.2|12840.2|12847.3|12843.3|12862.9|12858.9|12834.8|12830.8|1420
1706709000000|2024-01-31 13:50:00|12844.2|12840.2|12844.2|12840.2|12853.6|12849.6|12837.9|12833.9|1245
1706709300000|2024-01-31 13:55:00|12847.3|12843.3|12841.1|12837.1|12853.6|12849.6|12837.9|12833.9|1294
1706709600000|2024-01-31 14:00:00|12844.2|12840.2|12825.4|12821.4|12847.3|12843.3|12812.9|12808.9|2428
1706709900000|2024-01-31 14:05:00|12828.6|12824.6|12841.1|12837.1|12841.1|12837.1|12819.2|12815.2|1159
1706710200000|2024-01-31 14:10:00|12844.2|12840.2|12872.3|12868.3|12872.3|12868.3|12837.9|12833.9|1683
1706710500000|2024-01-31 14:15:00|12869.2|12865.2|12872.3|12868.3|12875.4|12871.4|12859.8|12855.8|1913
1706710800000|2024-01-31 14:20:00|12873.9|12869.9|12878.6|12874.6|12878.6|12874.6|12866.1|12862.1|1270
1706711100000|2024-01-31 14:25:00|12881.7|12877.7|12884.8|12880.8|12894.2|12890.2|12881.7|12877.7|1549
1706711400000|2024-01-31 14:30:00|12881.7|12877.7|12922.3|12918.3|12931.7|12927.7|12881.7|12877.7|3567
1706711700000|2024-01-31 14:35:00|12919.2|12915.2|12941.1|12937.1|12941.1|12937.1|12916.1|12912.1|2443
1706712000000|2024-01-31 14:40:00|12944.2|12940.2|12947.3|12943.3|12966.1|12962.1|12937.9|12933.9|2829
1706712300000|2024-01-31 14:45:00|12950.4|12946.4|12959.8|12955.8|12962.9|12958.9|12947.3|12943.3|6853
1706712600000|2024-01-31 14:50:00|12962.9|12958.9|12975.4|12971.4|12978.6|12974.6|12944.2|12940.2|2523
1706712900000|2024-01-31 14:55:00|12977|12973|12962.9|12958.9|12981.7|12977.7|12956.7|12952.7|3479
1706713200000|2024-01-31 15:00:00|12966.1|12962.1|12953.6|12949.6|12978.6|12974.6|12950.4|12946.4|2909
1706713500000|2024-01-31 15:05:00|12956.7|12952.7|12941.1|12937.1|12959.8|12955.8|12941.1|12937.1|2821
1706713800000|2024-01-31 15:10:00|12944.2|12940.2|12916.1|12912.1|12947.3|12943.3|12912.9|12908.9|2958
1706714100000|2024-01-31 15:15:00|12912.9|12908.9|12909.8|12905.8|12931.7|12927.7|12906.7|12902.7|2686
1706714400000|2024-01-31 15:20:00|12906.7|12902.7|12922.3|12918.3|12922.3|12918.3|12903.6|12899.6|2074
1706714700000|2024-01-31 15:25:00|12919.2|12915.2|12944.2|12940.2|12947.3|12943.3|12919.2|12915.2|1762
1706715000000|2024-01-31 15:30:00|12947.3|12943.3|12922.3|12918.3|12947.3|12943.3|12919.2|12915.2|1878
1706715300000|2024-01-31 15:35:00|12919.2|12915.2|12912.9|12908.9|12922.3|12918.3|12903.6|12899.6|1762
1706715600000|2024-01-31 15:40:00|12914.5|12910.5|12928.6|12924.6|12934.8|12930.8|12914.5|12910.5|2196
1706715900000|2024-01-31 15:45:00|12931.7|12927.7|12934.8|12930.8|12944.2|12940.2|12931.7|12927.7|1187
1706716200000|2024-01-31 15:50:00|12931.7|12927.7|12931.7|12927.7|12941.1|12937.1|12919.2|12915.2|1767
1706716500000|2024-01-31 15:55:00|12934.8|12930.8|12928.6|12924.6|12937.9|12933.9|12925.4|12921.4|2260
1706716800000|2024-01-31 16:00:00|12931.7|12927.7|12941.1|12937.1|12947.3|12943.3|12925.4|12921.4|1964
1706717100000|2024-01-31 16:05:00|12937.9|12933.9|12947.3|12943.3|12947.3|12943.3|12934.8|12930.8|1591
1706717400000|2024-01-31 16:10:00|12944.2|12940.2|12947.3|12943.3|12950.4|12946.4|12941.1|12937.1|1493
1706717700000|2024-01-31 16:15:00|12950.4|12946.4|12950.4|12946.4|12959.8|12955.8|12947.3|12943.3|1279
1706718000000|2024-01-31 16:20:00|12947.3|12943.3|12944.2|12940.2|12959.8|12955.8|12941.1|12937.1|986
1706718300000|2024-01-31 16:25:00|12947.3|12943.3|12937.9|12933.9|12947.3|12943.3|12937.9|12933.9|931
1706718600000|2024-01-31 16:30:00|12941.1|12937.1|12925.4|12921.4|12941.1|12937.1|12922.3|12918.3|1112
1706718900000|2024-01-31 16:35:00|12928.6|12924.6|12944.2|12940.2|12947.3|12943.3|12922.3|12918.3|1232
1706719200000|2024-01-31 16:40:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|1672
1706719500000|2024-01-31 16:45:00|12944.2|12940.2|12941.1|12937.1|12947.3|12943.3|12941.1|12937.1|595
1706719800000|2024-01-31 16:50:00|12944.2|12940.2|12941.1|12937.1|12944.2|12940.2|12934.8|12930.8|1086
1706720100000|2024-01-31 16:55:00|12937.9|12933.9|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|1132
1706720400000|2024-01-31 17:00:00|12937.9|12933.9|12931.7|12927.7|12937.9|12933.9|12925.4|12921.4|940
1706720700000|2024-01-31 17:05:00|12934.8|12930.8|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|1021
1706721000000|2024-01-31 17:10:00|12934.8|12930.8|12928.6|12924.6|12937.9|12933.9|12925.4|12921.4|621
1706721300000|2024-01-31 17:15:00|12931.7|12927.7|12937.9|12933.9|12947.3|12943.3|12931.7|12927.7|634
1706721600000|2024-01-31 17:20:00|12941.1|12937.1|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|853
1706721900000|2024-01-31 17:25:00|12945.8|12941.8|12944.2|12940.2|12950.4|12946.4|12941.1|12937.1|811
1706722200000|2024-01-31 17:30:00|12947.3|12943.3|12950.4|12946.4|12950.4|12946.4|12944.2|12940.2|636
1706722500000|2024-01-31 17:35:00|12947.3|12943.3|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|463
1706722800000|2024-01-31 17:40:00|12956.7|12952.7|12959.8|12955.8|12959.8|12955.8|12956.7|12952.7|371
1706723100000|2024-01-31 17:45:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|993
1706723400000|2024-01-31 17:50:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|317
1706723700000|2024-01-31 17:55:00|12956.7|12952.7|12950.4|12946.4|12959.8|12955.8|12950.4|12946.4|434
1706724000000|2024-01-31 18:00:00|12947.3|12943.3|12941.1|12937.1|12947.3|12943.3|12937.9|12933.9|979
1706724300000|2024-01-31 18:05:00|12944.2|12940.2|12944.2|12940.2|12944.2|12940.2|12941.1|12937.1|663
1706724600000|2024-01-31 18:10:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|457
1706724900000|2024-01-31 18:15:00|12947.3|12943.3|12944.2|12940.2|12950.4|12946.4|12944.2|12940.2|320
1706725200000|2024-01-31 18:20:00|12941.1|12937.1|12947.3|12943.3|12947.3|12943.3|12937.9|12933.9|887
1706725500000|2024-01-31 18:25:00|12944.2|12940.2|12950.4|12946.4|12953.6|12949.6|12944.2|12940.2|598
1706725800000|2024-01-31 18:30:00|12953.6|12949.6|12953.6|12949.6|12959.8|12955.8|12950.4|12946.4|509
1706726100000|2024-01-31 18:35:00|12950.4|12946.4|12941.1|12937.1|12953.6|12949.6|12941.1|12937.1|395
1706726400000|2024-01-31 18:40:00|12937.9|12933.9|12931.7|12927.7|12941.1|12937.1|12931.7|12927.7|808
1706726700000|2024-01-31 18:45:00|12928.6|12924.6|12931.7|12927.7|12933.3|12929.3|12925.4|12921.4|1024
1706727000000|2024-01-31 18:50:00|12934.8|12930.8|12941.1|12937.1|12941.1|12937.1|12931.7|12927.7|940
1706727300000|2024-01-31 18:55:00|12937.9|12933.9|12931.7|12927.7|12941.1|12937.1|12930.1|12926.1|837
1706727600000|2024-01-31 19:00:00|12933.3|12929.3|12909.8|12905.8|12953.6|12949.6|12867.6|12863.6|2455
1706727900000|2024-01-31 19:05:00|12906.7|12902.7|12903.6|12899.6|12919.2|12915.2|12891.1|12887.1|1474
1706728200000|2024-01-31 19:10:00|12906.7|12902.7|12912.9|12908.9|12922.3|12918.3|12897.3|12893.3|992
1706728500000|2024-01-31 19:15:00|12909.8|12905.8|12912.9|12908.9|12922.3|12918.3|12903.6|12899.6|744
1706728800000|2024-01-31 19:20:00|12909.8|12905.8|12900.4|12896.4|12916.1|12912.1|12891.1|12887.1|1220
1706729100000|2024-01-31 19:25:00|12903.6|12899.6|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|838
1706729400000|2024-01-31 19:30:00|12906.7|12902.7|12919.2|12915.2|12925.4|12921.4|12897.3|12893.3|1711
1706729700000|2024-01-31 19:35:00|12922.3|12918.3|12937.9|12933.9|12944.2|12940.2|12906.7|12902.7|2549
1706730000000|2024-01-31 19:40:00|12941.1|12937.1|12931.7|12927.7|12947.3|12943.3|12925.4|12921.4|1888
1706730300000|2024-01-31 19:45:00|12930.1|12926.1|12931.7|12927.7|12944.2|12940.2|12928.6|12924.6|1721
1706730600000|2024-01-31 19:50:00|12934.8|12930.8|12928.6|12924.6|12947.3|12943.3|12922.3|12918.3|2739
1706730900000|2024-01-31 19:55:00|12925.4|12921.4|12925.4|12921.4|12941.1|12937.1|12919.2|12915.2|3178
1706731200000|2024-01-31 20:00:00|12922.3|12918.3|12875.4|12871.4|12922.3|12918.3|12866.1|12862.1|4651
1706731500000|2024-01-31 20:05:00|12870.8|12866.8|12887.9|12883.9|12894.2|12890.2|12866.1|12862.1|2717
1706731800000|2024-01-31 20:10:00|12891.1|12887.1|12884.8|12880.8|12894.2|12890.2|12875.4|12871.4|1673
1706732100000|2024-01-31 20:15:00|12881.7|12877.7|12887.9|12883.9|12903.6|12899.6|12881.7|12877.7|2139
1706732400000|2024-01-31 20:20:00|12891.1|12887.1|12916.1|12912.1|12928.6|12924.6|12887.9|12883.9|1864
1706732700000|2024-01-31 20:25:00|12919.2|12915.2|12906.7|12902.7|12925.4|12921.4|12905.1|12901.1|1180
1706733000000|2024-01-31 20:30:00|12903.6|12899.6|12878.6|12874.6|12903.6|12899.6|12872.3|12868.3|3097
1706733300000|2024-01-31 20:35:00|12881.7|12877.7|12897.3|12893.3|12903.6|12899.6|12875.4|12871.4|1919
1706733600000|2024-01-31 20:40:00|12894.2|12890.2|12891.1|12887.1|12902|12898|12891.1|12887.1|2203
1706733900000|2024-01-31 20:45:00|12894.2|12890.2|12903.6|12899.6|12912.9|12908.9|12894.2|12890.2|3042
1706734200000|2024-01-31 20:50:00|12900.4|12896.4|12881.7|12877.7|12903.6|12899.6|12881.7|12877.7|3590
1706734500000|2024-01-31 20:55:00|12878.6|12874.6|12950.4|12946.4|12950.4|12946.4|12872.3|12868.3|16120
1706734800000|2024-01-31 21:00:00|12953.6|12949.6|12966.1|12962.1|12966.1|12962.1|12919.2|12915.2|10843
1706735100000|2024-01-31 21:05:00|12962.9|12958.9|12991.1|12987.1|13000.4|12996.4|12962.9|12958.9|7025
1706735400000|2024-01-31 21:10:00|12994.2|12990.2|13003.6|12999.6|13009.8|13005.8|12987.9|12983.9|3740
1706735700000|2024-01-31 21:15:00|13000.4|12996.4|13003.6|12999.6|13016.1|13012.1|12991.1|12987.1|2700
1706736000000|2024-01-31 21:20:00|13000.4|12996.4|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|1885
1706736300000|2024-01-31 21:25:00|13000.4|12996.4|13003.6|12999.6|13009.8|13005.8|12997.3|12993.3|1730
1706736600000|2024-01-31 21:30:00|13006.7|13002.7|13009.8|13005.8|13016.1|13012.1|13003.6|12999.6|1387
1706736900000|2024-01-31 21:35:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|1638
1706737200000|2024-01-31 21:40:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|12994.2|12990.2|1732
1706737500000|2024-01-31 21:45:00|13019.2|13015.2|13020.8|13016.8|13028.6|13024.6|13016.1|13012.1|1383
1706737800000|2024-01-31 21:50:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|780
1706738100000|2024-01-31 21:55:00|13020.8|13016.8|13023.9|13019.9|13025.4|13021.4|13019.2|13015.2|777
1706742000000|2024-01-31 23:00:00|13016.1|13012.1|13003.6|12999.6|13019.2|13015.2|12997.3|12993.3|274
1706742300000|2024-01-31 23:05:00|13002|12998|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|100
1706742600000|2024-01-31 23:10:00|13005.1|13001.1|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|120
1706742900000|2024-01-31 23:15:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|53
1706743200000|2024-01-31 23:20:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|134
1706743500000|2024-01-31 23:25:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|51
1706743800000|2024-01-31 23:30:00|13008.3|13004.3|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|113
1706744100000|2024-01-31 23:35:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|58
1706744400000|2024-01-31 23:40:00|13011.4|13007.4|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|97
1706744700000|2024-01-31 23:45:00|13011.4|13007.4|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|66
1706745000000|2024-01-31 23:50:00|13008.3|13004.3|13000.4|12996.4|13008.3|13004.3|13000.4|12996.4|139
1706745300000|2024-01-31 23:55:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12991.1|12987.1|155
1706745600000|2024-02-01 00:00:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12991.1|12987.1|266
1706745900000|2024-02-01 00:05:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|200
1706746200000|2024-02-01 00:10:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|104
1706746500000|2024-02-01 00:15:00|12991.1|12987.1|12994.2|12990.2|12997.3|12993.3|12987.9|12983.9|212
1706746800000|2024-02-01 00:20:00|12992.6|12988.6|12994.2|12990.2|12994.2|12990.2|12991.1|12987.1|73
1706747100000|2024-02-01 00:25:00|12992.6|12988.6|12991.1|12987.1|12992.6|12988.6|12987.9|12983.9|60
1706747400000|2024-02-01 00:30:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12991.1|12987.1|119
1706747700000|2024-02-01 00:35:00|13000.4|12996.4|12994.2|12990.2|13000.4|12996.4|12991.1|12987.1|93
1706748000000|2024-02-01 00:40:00|12997.3|12993.3|12994.2|12990.2|13000.4|12996.4|12994.2|12990.2|184
1706748300000|2024-02-01 00:45:00|12997.3|12993.3|12984.8|12980.8|12997.3|12993.3|12984.8|12980.8|253
1706748600000|2024-02-01 00:50:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12977|12973|316
1706748900000|2024-02-01 00:55:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|221
1706749200000|2024-02-01 01:00:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|184
1706749500000|2024-02-01 01:05:00|12980.1|12976.1|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|218
1706749800000|2024-02-01 01:10:00|12975.4|12971.4|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|230
1706750100000|2024-02-01 01:15:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|312
1706750400000|2024-02-01 01:20:00|12962.9|12958.9|12972.3|12968.3|12972.3|12968.3|12959.8|12955.8|463
1706750700000|2024-02-01 01:25:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|114
1706751000000|2024-02-01 01:30:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|152
1706751300000|2024-02-01 01:35:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|85
1706751600000|2024-02-01 01:40:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|181
1706751900000|2024-02-01 01:45:00|12962.9|12958.9|12962.9|12958.9|12966.1|12962.1|12962.9|12958.9|132
1706752200000|2024-02-01 01:50:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|65
1706752500000|2024-02-01 01:55:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|93
1706752800000|2024-02-01 02:00:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|159
1706753100000|2024-02-01 02:05:00|12969.2|12965.2|12984.8|12980.8|12984.8|12980.8|12969.2|12965.2|219
1706753400000|2024-02-01 02:10:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|253
1706753700000|2024-02-01 02:15:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|68
1706754000000|2024-02-01 02:20:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|78
1706754300000|2024-02-01 02:25:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|105
1706754600000|2024-02-01 02:30:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|113
1706754900000|2024-02-01 02:35:00|12975.4|12971.4|12962.9|12958.9|12975.4|12971.4|12962.9|12958.9|334
1706755200000|2024-02-01 02:40:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|61
1706755500000|2024-02-01 02:45:00|12967.6|12963.6|12969.2|12965.2|12969.2|12965.2|12967.6|12963.6|69
1706755800000|2024-02-01 02:50:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|60
1706756100000|2024-02-01 02:55:00|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|12972.3|12968.3|41
1706756400000|2024-02-01 03:00:00|||||||||33
1706756700000|2024-02-01 03:05:00|12975.4|12971.4|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|105
1706757000000|2024-02-01 03:10:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|106
1706757300000|2024-02-01 03:15:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|104
1706757600000|2024-02-01 03:20:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|98
1706757900000|2024-02-01 03:25:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|62
1706758200000|2024-02-01 03:30:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|116
1706758500000|2024-02-01 03:35:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|117
1706758800000|2024-02-01 03:40:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|37
1706759100000|2024-02-01 03:45:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|50
1706759400000|2024-02-01 03:50:00|12986.4|12982.4|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|98
1706759700000|2024-02-01 03:55:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|54
1706760000000|2024-02-01 04:00:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|104
1706760300000|2024-02-01 04:05:00|12987.9|12983.9|12991.1|12987.1|12991.1|12987.1|12987.9|12983.9|112
1706760600000|2024-02-01 04:10:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|85
1706760900000|2024-02-01 04:15:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|50
1706761200000|2024-02-01 04:20:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12997.3|12993.3|122
1706761500000|2024-02-01 04:25:00|12998.9|12994.9|13000.4|12996.4|13000.4|12996.4|12994.2|12990.2|116
1706761800000|2024-02-01 04:30:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|180
1706762100000|2024-02-01 04:35:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|32
1706762400000|2024-02-01 04:40:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|158
1706762700000|2024-02-01 04:45:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13006.7|13002.7|88
1706763000000|2024-02-01 04:50:00|13005.1|13001.1|13006.7|13002.7|13006.7|13002.7|13005.1|13001.1|68
1706763300000|2024-02-01 04:55:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|94
1706763600000|2024-02-01 05:00:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|113
1706763900000|2024-02-01 05:05:00|12997.3|12993.3|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|54
1706764200000|2024-02-01 05:10:00|12997.3|12993.3|12991.1|12987.1|12997.3|12993.3|12991.1|12987.1|154
1706764500000|2024-02-01 05:15:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|106
1706764800000|2024-02-01 05:20:00|12991.1|12987.1|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|52
1706765100000|2024-02-01 05:25:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|181
1706765400000|2024-02-01 05:30:00|12984.8|12980.8|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|202
1706765700000|2024-02-01 05:35:00|12984.8|12980.8|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|139
1706766000000|2024-02-01 05:40:00|12987.9|12983.9|12984.8|12980.8|12987.9|12983.9|12984.8|12980.8|62
1706766300000|2024-02-01 05:45:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|89
1706766600000|2024-02-01 05:50:00|12981.7|12977.7|12984.8|12980.8|12986.4|12982.4|12981.7|12977.7|72
1706766900000|2024-02-01 05:55:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|150
1706767200000|2024-02-01 06:00:00|12975.4|12971.4|12972.3|12968.3|12975.4|12971.4|12972.3|12968.3|121
1706767500000|2024-02-01 06:05:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|73
1706767800000|2024-02-01 06:10:00|12981.7|12977.7|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|96
1706768100000|2024-02-01 06:15:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|128
1706768400000|2024-02-01 06:20:00|12962.9|12958.9|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|162
1706768700000|2024-02-01 06:25:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|215
1706769000000|2024-02-01 06:30:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|157
1706769300000|2024-02-01 06:35:00|12973.9|12969.9|12970.8|12966.8|12978.6|12974.6|12970.8|12966.8|206
1706769600000|2024-02-01 06:40:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|138
1706769900000|2024-02-01 06:45:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|177
1706770200000|2024-02-01 06:50:00|12972.3|12968.3|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|133
1706770500000|2024-02-01 06:55:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|147
1706770800000|2024-02-01 07:00:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|232
1706771100000|2024-02-01 07:05:00|12969.2|12965.2|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|474
1706771400000|2024-02-01 07:10:00|12966.1|12962.1|12962.9|12958.9|12969.2|12965.2|12962.9|12958.9|201
1706771700000|2024-02-01 07:15:00|12961.4|12957.4|12962.9|12958.9|12966.1|12962.1|12961.4|12957.4|133
1706772000000|2024-02-01 07:20:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|347
1706772300000|2024-02-01 07:25:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12950.4|12946.4|191
1706772600000|2024-02-01 07:30:00|12953.6|12949.6|12966.1|12962.1|12969.2|12965.2|12953.6|12949.6|496
1706772900000|2024-02-01 07:35:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|436
1706773200000|2024-02-01 07:40:00|12959.8|12955.8|12953.6|12949.6|12962.9|12958.9|12953.6|12949.6|238
1706773500000|2024-02-01 07:45:00|12956.7|12952.7|12962.9|12958.9|12966.1|12962.1|12956.7|12952.7|196
1706773800000|2024-02-01 07:50:00|12966.1|12962.1|12969.2|12965.2|12970.8|12966.8|12966.1|12962.1|72
1706774100000|2024-02-01 07:55:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12969.2|12965.2|162
1706774400000|2024-02-01 08:00:00|12969.2|12965.2|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|179
1706774700000|2024-02-01 08:05:00|12966.1|12962.1|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|492
1706775000000|2024-02-01 08:10:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12966.1|12962.1|847
1706775300000|2024-02-01 08:15:00|12970.8|12966.8|12966.1|12962.1|12972.3|12968.3|12956.7|12952.7|557
1706775600000|2024-02-01 08:20:00|12962.9|12958.9|12966.1|12962.1|12972.3|12968.3|12956.7|12952.7|661
1706775900000|2024-02-01 08:25:00|12969.2|12965.2|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|325
1706776200000|2024-02-01 08:30:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|289
1706776500000|2024-02-01 08:35:00|12969.2|12965.2|12966.1|12962.1|12975.4|12971.4|12959.8|12955.8|556
1706776800000|2024-02-01 08:40:00|12962.9|12958.9|12969.2|12965.2|12972.3|12968.3|12962.9|12958.9|464
1706777100000|2024-02-01 08:45:00|12966.1|12962.1|12962.9|12958.9|12972.3|12968.3|12962.9|12958.9|290
1706777400000|2024-02-01 08:50:00|12966.1|12962.1|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|555
1706777700000|2024-02-01 08:55:00|12966.1|12962.1|12972.3|12968.3|12972.3|12968.3|12962.9|12958.9|204
1706778000000|2024-02-01 09:00:00|12970.8|12966.8|12956.7|12952.7|12972.3|12968.3|12956.7|12952.7|377
1706778300000|2024-02-01 09:05:00|12953.6|12949.6|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|357
1706778600000|2024-02-01 09:10:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|294
1706778900000|2024-02-01 09:15:00|12955.1|12951.1|12969.2|12965.2|12975.4|12971.4|12953.6|12949.6|628
1706779200000|2024-02-01 09:20:00|12967.6|12963.6|12962.9|12958.9|12969.2|12965.2|12959.8|12955.8|411
1706779500000|2024-02-01 09:25:00|12966.1|12962.1|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|271
1706779800000|2024-02-01 09:30:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|288
1706780100000|2024-02-01 09:35:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12962.9|12958.9|243
1706780400000|2024-02-01 09:40:00|12962.9|12958.9|12962.9|12958.9|12972.3|12968.3|12959.8|12955.8|302
1706780700000|2024-02-01 09:45:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|251
1706781000000|2024-02-01 09:50:00|12967.6|12963.6|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|288
1706781300000|2024-02-01 09:55:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12959.8|12955.8|279
1706781600000|2024-02-01 10:00:00|12962.9|12958.9|12956.7|12952.7|12966.1|12962.1|12956.7|12952.7|574
1706781900000|2024-02-01 10:05:00|12959.8|12955.8|12956.7|12952.7|12959.8|12955.8|12956.7|12952.7|161
1706782200000|2024-02-01 10:10:00|12958.3|12954.3|12969.2|12965.2|12969.2|12965.2|12956.7|12952.7|437
1706782500000|2024-02-01 10:15:00|12972.3|12968.3|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|271
1706782800000|2024-02-01 10:20:00|12966.1|12962.1|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|55
1706783100000|2024-02-01 10:25:00|12969.2|12965.2|12961.4|12957.4|12969.2|12965.2|12959.8|12955.8|184
1706783400000|2024-02-01 10:30:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12959.8|12955.8|102
1706783700000|2024-02-01 10:35:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|342
1706784000000|2024-02-01 10:40:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|215
1706784300000|2024-02-01 10:45:00|12959.8|12955.8|12966.1|12962.1|12967.6|12963.6|12959.8|12955.8|140
1706784600000|2024-02-01 10:50:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|307
1706784900000|2024-02-01 10:55:00|12977|12973|12972.3|12968.3|12977|12973|12972.3|12968.3|241
1706785200000|2024-02-01 11:00:00|12969.2|12965.2|12972.3|12968.3|12972.3|12968.3|12969.2|12965.2|161
1706785500000|2024-02-01 11:05:00|12969.2|12965.2|12966.1|12962.1|12969.2|12965.2|12966.1|12962.1|49
1706785800000|2024-02-01 11:10:00|12969.2|12965.2|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|171
1706786100000|2024-02-01 11:15:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12969.2|12965.2|228
1706786400000|2024-02-01 11:20:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|165
1706786700000|2024-02-01 11:25:00|12975.4|12971.4|12969.2|12965.2|12975.4|12971.4|12969.2|12965.2|139
1706787000000|2024-02-01 11:30:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12966.1|12962.1|425
1706787300000|2024-02-01 11:35:00|12972.3|12968.3|12972.3|12968.3|12978.6|12974.6|12972.3|12968.3|329
1706787600000|2024-02-01 11:40:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12969.2|12965.2|287
1706787900000|2024-02-01 11:45:00|12973.9|12969.9|12984.8|12980.8|12987.9|12983.9|12972.3|12968.3|296
1706788200000|2024-02-01 11:50:00|12987.9|12983.9|12991.1|12987.1|12994.2|12990.2|12984.8|12980.8|257
1706788500000|2024-02-01 11:55:00|12994.2|12990.2|12991.1|12987.1|12997.3|12993.3|12989.5|12985.5|275
1706788800000|2024-02-01 12:00:00|12992.6|12988.6|12978.6|12974.6|12994.2|12990.2|12975.4|12971.4|364
1706789100000|2024-02-01 12:05:00|12981.7|12977.7|12978.6|12974.6|12984.8|12980.8|12975.4|12971.4|578
1706789400000|2024-02-01 12:10:00|12975.4|12971.4|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|503
1706789700000|2024-02-01 12:15:00|12973.9|12969.9|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|567
1706790000000|2024-02-01 12:20:00|12972.3|12968.3|12987.9|12983.9|12987.9|12983.9|12966.1|12962.1|878
1706790300000|2024-02-01 12:25:00|12984.8|12980.8|12978.6|12974.6|12991.1|12987.1|12975.4|12971.4|569
1706790600000|2024-02-01 12:30:00|12980.1|12976.1|12987.9|12983.9|12991.1|12987.1|12975.4|12971.4|477
1706790900000|2024-02-01 12:35:00|12986.4|12982.4|12981.7|12977.7|12987.9|12983.9|12978.6|12974.6|175
1706791200000|2024-02-01 12:40:00|12984.8|12980.8|13000.4|12996.4|13000.4|12996.4|12984.8|12980.8|563
1706791500000|2024-02-01 12:45:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12987.9|12983.9|606
1706791800000|2024-02-01 12:50:00|12994.2|12990.2|13003.6|12999.6|13006.7|13002.7|12991.1|12987.1|694
1706792100000|2024-02-01 12:55:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|956
1706792400000|2024-02-01 13:00:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12991.1|12987.1|880
1706792700000|2024-02-01 13:05:00|12998.9|12994.9|13006.7|13002.7|13006.7|13002.7|12991.1|12987.1|923
1706793000000|2024-02-01 13:10:00|13003.6|12999.6|13009.8|13005.8|13016.1|13012.1|13003.6|12999.6|749
1706793300000|2024-02-01 13:15:00|13012.9|13008.9|13003.6|12999.6|13016.1|13012.1|13003.6|12999.6|1261
1706793600000|2024-02-01 13:20:00|13006.7|13002.7|13019.2|13015.2|13019.2|13015.2|13003.6|12999.6|1670
1706793900000|2024-02-01 13:25:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13003.6|12999.6|927
1706794200000|2024-02-01 13:30:00|13030.1|13026.1|13044.2|13040.2|13056.7|13052.7|13025.4|13021.4|2446
1706794500000|2024-02-01 13:35:00|13047.3|13043.3|13066.1|13062.1|13069.2|13065.2|13041.1|13037.1|2784
1706794800000|2024-02-01 13:40:00|13062.9|13058.9|13050.4|13046.4|13072.3|13068.3|13047.3|13043.3|1727
1706795100000|2024-02-01 13:45:00|13053.6|13049.6|13059.8|13055.8|13069.2|13065.2|13050.4|13046.4|1354
1706795400000|2024-02-01 13:50:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|980
1706795700000|2024-02-01 13:55:00|13062.9|13058.9|13069.2|13065.2|13078.6|13074.6|13062.9|13058.9|1226
1706796000000|2024-02-01 14:00:00|13072.3|13068.3|13072.3|13068.3|13084.8|13080.8|13069.2|13065.2|1361
1706796300000|2024-02-01 14:05:00|13069.2|13065.2|13069.2|13065.2|13078.6|13074.6|13069.2|13065.2|1105
1706796600000|2024-02-01 14:10:00|13072.3|13068.3|13084.8|13080.8|13084.8|13080.8|13072.3|13068.3|1083
1706796900000|2024-02-01 14:15:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|1001
1706797200000|2024-02-01 14:20:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|1790
1706797500000|2024-02-01 14:25:00|13091.1|13087.1|13087.9|13083.9|13100.4|13096.4|13087.9|13083.9|1571
1706797800000|2024-02-01 14:30:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13081.7|13077.7|2007
1706798100000|2024-02-01 14:35:00|13089.5|13085.5|13081.7|13077.7|13097.3|13093.3|13075.4|13071.4|2068
1706798400000|2024-02-01 14:40:00|13078.6|13074.6|13103.6|13099.6|13103.6|13099.6|13075.4|13071.4|1795
1706798700000|2024-02-01 14:45:00|13100.4|13096.4|13116.1|13112.1|13125.4|13121.4|13097.3|13093.3|2221
1706799000000|2024-02-01 14:50:00|13112.9|13108.9|13116.1|13112.1|13122.3|13118.3|13109.8|13105.8|1469
1706799300000|2024-02-01 14:55:00|13119.2|13115.2|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|2305
1706799600000|2024-02-01 15:00:00|13122.3|13118.3|13112.9|13108.9|13125.4|13121.4|13062.9|13058.9|4448
1706799900000|2024-02-01 15:05:00|13109.8|13105.8|13131.7|13127.7|13131.7|13127.7|13097.3|13093.3|3470
1706800200000|2024-02-01 15:10:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13109.8|13105.8|2292
1706800500000|2024-02-01 15:15:00|13131.7|13127.7|13134.8|13130.8|13150.4|13146.4|13125.4|13121.4|4169
1706800800000|2024-02-01 15:20:00|13131.7|13127.7|13150.4|13146.4|13150.4|13146.4|13122.3|13118.3|2371
1706801100000|2024-02-01 15:25:00|13153.6|13149.6|13156.7|13152.7|13169.2|13165.2|13144.2|13140.2|2617
1706801400000|2024-02-01 15:30:00|13153.6|13149.6|13144.2|13140.2|13162.9|13158.9|13144.2|13140.2|1882
1706801700000|2024-02-01 15:35:00|13147.3|13143.3|13156.7|13152.7|13162.9|13158.9|13144.2|13140.2|1708
1706802000000|2024-02-01 15:40:00|13153.6|13149.6|13178.6|13174.6|13178.6|13174.6|13153.6|13149.6|2030
1706802300000|2024-02-01 15:45:00|13180.1|13176.1|13181.7|13177.7|13191.1|13187.1|13175.4|13171.4|1542
1706802600000|2024-02-01 15:50:00|13183.3|13179.3|13200.4|13196.4|13209.8|13205.8|13183.3|13179.3|1859
1706802900000|2024-02-01 15:55:00|13203.6|13199.6|13206.7|13202.7|13212.9|13208.9|13197.3|13193.3|1325
1706803200000|2024-02-01 16:00:00|13209.8|13205.8|13219.2|13215.2|13228.6|13224.6|13206.7|13202.7|3506
1706803500000|2024-02-01 16:05:00|13216.1|13212.1|13241.1|13237.1|13244.2|13240.2|13209.8|13205.8|2956
1706803800000|2024-02-01 16:10:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13241.1|13237.1|2195
1706804100000|2024-02-01 16:15:00|13248.9|13244.9|13219.2|13215.2|13259.8|13255.8|13219.2|13215.2|3948
1706804400000|2024-02-01 16:20:00|13217.6|13213.6|13225.4|13221.4|13228.6|13224.6|13209.8|13205.8|3014
1706804700000|2024-02-01 16:25:00|13222.3|13218.3|13212.9|13208.9|13234.8|13230.8|13209.8|13205.8|1737
1706805000000|2024-02-01 16:30:00|13216.1|13212.1|13209.8|13205.8|13228.6|13224.6|13209.8|13205.8|2134
1706805300000|2024-02-01 16:35:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|1345
1706805600000|2024-02-01 16:40:00|13219.2|13215.2|13231.7|13227.7|13231.7|13227.7|13212.9|13208.9|1099
1706805900000|2024-02-01 16:45:00|13234.8|13230.8|13222.3|13218.3|13241.1|13237.1|13219.2|13215.2|1588
1706806200000|2024-02-01 16:50:00|13225.4|13221.4|13237.9|13233.9|13241.1|13237.1|13223.9|13219.9|1111
1706806500000|2024-02-01 16:55:00|13234.8|13230.8|13203.6|13199.6|13234.8|13230.8|13203.6|13199.6|1908
1706806800000|2024-02-01 17:00:00|13206.7|13202.7|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|2555
1706807100000|2024-02-01 17:05:00|13203.6|13199.6|13197.3|13193.3|13212.9|13208.9|13194.2|13190.2|1680
1706807400000|2024-02-01 17:10:00|13194.2|13190.2|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|1366
1706807700000|2024-02-01 17:15:00|13194.2|13190.2|13184.8|13180.8|13200.4|13196.4|13184.8|13180.8|1000
1706808000000|2024-02-01 17:20:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|1115
1706808300000|2024-02-01 17:25:00|13181.7|13177.7|13169.2|13165.2|13181.7|13177.7|13169.2|13165.2|1930
1706808600000|2024-02-01 17:30:00|13172.3|13168.3|13184.8|13180.8|13184.8|13180.8|13166.1|13162.1|2019
1706808900000|2024-02-01 17:35:00|13187.9|13183.9|13181.7|13177.7|13194.2|13190.2|13178.6|13174.6|1335
1706809200000|2024-02-01 17:40:00|13178.6|13174.6|13169.2|13165.2|13181.7|13177.7|13167.6|13163.6|1946
1706809500000|2024-02-01 17:45:00|13172.3|13168.3|13159.8|13155.8|13172.3|13168.3|13159.8|13155.8|1492
1706809800000|2024-02-01 17:50:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13156.7|13152.7|1125
1706810100000|2024-02-01 17:55:00|13169.2|13165.2|13156.7|13152.7|13169.2|13165.2|13155.1|13151.1|1174
1706810400000|2024-02-01 18:00:00|13159.8|13155.8|13144.2|13140.2|13159.8|13155.8|13144.2|13140.2|977
1706810700000|2024-02-01 18:05:00|13147.3|13143.3|13144.2|13140.2|13162.9|13158.9|13141.1|13137.1|1313
1706811000000|2024-02-01 18:10:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13141.1|13137.1|736
1706811300000|2024-02-01 18:15:00|13147.3|13143.3|13141.1|13137.1|13153.6|13149.6|13141.1|13137.1|966
1706811600000|2024-02-01 18:20:00|13144.2|13140.2|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|477
1706811900000|2024-02-01 18:25:00|13153.6|13149.6|13134.8|13130.8|13153.6|13149.6|13131.7|13127.7|832
1706812200000|2024-02-01 18:30:00|13133.3|13129.3|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|1139
1706812500000|2024-02-01 18:35:00|13133.3|13129.3|13153.6|13149.6|13156.7|13152.7|13128.6|13124.6|1598
1706812800000|2024-02-01 18:40:00|13156.7|13152.7|13141.1|13137.1|13159.8|13155.8|13141.1|13137.1|1227
1706813100000|2024-02-01 18:45:00|13144.2|13140.2|13128.6|13124.6|13144.2|13140.2|13128.6|13124.6|776
1706813400000|2024-02-01 18:50:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|707
1706813700000|2024-02-01 18:55:00|13134.8|13130.8|13147.3|13143.3|13147.3|13143.3|13131.7|13127.7|740
1706814000000|2024-02-01 19:00:00|13150.4|13146.4|13153.6|13149.6|13156.7|13152.7|13147.3|13143.3|750
1706814300000|2024-02-01 19:05:00|13150.4|13146.4|13147.3|13143.3|13153.6|13149.6|13145.8|13141.8|689
1706814600000|2024-02-01 19:10:00|13150.4|13146.4|13162.9|13158.9|13162.9|13158.9|13150.4|13146.4|946
1706814900000|2024-02-01 19:15:00|13161.4|13157.4|13153.6|13149.6|13162.9|13158.9|13153.6|13149.6|969
1706815200000|2024-02-01 19:20:00|13156.7|13152.7|13159.8|13155.8|13166.1|13162.1|13153.6|13149.6|587
1706815500000|2024-02-01 19:25:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|361
1706815800000|2024-02-01 19:30:00|13166.1|13162.1|13153.6|13149.6|13166.1|13162.1|13153.6|13149.6|1239
1706816100000|2024-02-01 19:35:00|13156.7|13152.7|13169.2|13165.2|13169.2|13165.2|13147.3|13143.3|1165
1706816400000|2024-02-01 19:40:00|13172.3|13168.3|13178.6|13174.6|13181.7|13177.7|13166.1|13162.1|957
1706816700000|2024-02-01 19:45:00|13175.4|13171.4|13159.8|13155.8|13175.4|13171.4|13156.7|13152.7|921
1706817000000|2024-02-01 19:50:00|13162.9|13158.9|13169.2|13165.2|13175.4|13171.4|13161.4|13157.4|1622
1706817300000|2024-02-01 19:55:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|1574
1706817600000|2024-02-01 20:00:00|13172.3|13168.3|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|1460
1706817900000|2024-02-01 20:05:00|13173.9|13169.9|13166.1|13162.1|13173.9|13169.9|13159.8|13155.8|917
1706818200000|2024-02-01 20:10:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|176
1706818500000|2024-02-01 20:15:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13166.1|13162.1|699
1706818800000|2024-02-01 20:20:00|13181.7|13177.7|13169.2|13165.2|13181.7|13177.7|13169.2|13165.2|899
1706819100000|2024-02-01 20:25:00|13172.3|13168.3|13172.3|13168.3|13178.6|13174.6|13169.2|13165.2|906
1706819400000|2024-02-01 20:30:00|13173.9|13169.9|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|566
1706819700000|2024-02-01 20:35:00|13178.6|13174.6|13184.8|13180.8|13187.9|13183.9|13178.6|13174.6|675
1706820000000|2024-02-01 20:40:00|13183.3|13179.3|13172.3|13168.3|13183.3|13179.3|13169.2|13165.2|784
1706820300000|2024-02-01 20:45:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13172.3|13168.3|896
1706820600000|2024-02-01 20:50:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|1261
1706820900000|2024-02-01 20:55:00|13184.8|13180.8|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|5649
1706821200000|2024-02-01 21:00:00|13181.7|13177.7|13175.4|13171.4|13187.9|13183.9|13166.1|13162.1|3608
1706821500000|2024-02-01 21:05:00|13178.6|13174.6|13156.7|13152.7|13178.6|13174.6|13156.7|13152.7|771
1706821800000|2024-02-01 21:10:00|13153.6|13149.6|13159.8|13155.8|13162.9|13158.9|13150.4|13146.4|583
1706822100000|2024-02-01 21:15:00|13162.9|13158.9|13169.2|13165.2|13175.4|13171.4|13162.9|13158.9|833
1706822400000|2024-02-01 21:20:00|13166.1|13162.1|13141.1|13137.1|13169.2|13165.2|13137.9|13133.9|1854
1706822700000|2024-02-01 21:25:00|13137.9|13133.9|13134.8|13130.8|13144.2|13140.2|13128.6|13124.6|1391
1706823000000|2024-02-01 21:30:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|581
1706823300000|2024-02-01 21:35:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13128.6|13124.6|813
1706823600000|2024-02-01 21:40:00|13134.8|13130.8|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|570
1706823900000|2024-02-01 21:45:00|13125.4|13121.4|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|475
1706824200000|2024-02-01 21:50:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|260
1706824500000|2024-02-01 21:55:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|949
1706828400000|2024-02-01 23:00:00|13128.6|13124.6|13134.8|13130.8|13141.1|13137.1|13128.6|13124.6|93
1706828700000|2024-02-01 23:05:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|27
1706829000000|2024-02-01 23:10:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|29
1706829300000|2024-02-01 23:15:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|36
1706829600000|2024-02-01 23:20:00|13127|13123|13127|13123|13128.6|13124.6|13125.4|13121.4|57
1706829900000|2024-02-01 23:25:00|13128.6|13124.6|13127|13123|13128.6|13124.6|13127|13123|2
1706830200000|2024-02-01 23:30:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13122.3|13118.3|57
1706830500000|2024-02-01 23:35:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|103
1706830800000|2024-02-01 23:40:00|13130.1|13126.1|13131.7|13127.7|13134.8|13130.8|13130.1|13126.1|54
1706831100000|2024-02-01 23:45:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|37
1706831400000|2024-02-01 23:50:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|98
1706831700000|2024-02-01 23:55:00|||||||||30
1706832000000|2024-02-02 00:00:00|13131.7|13127.7|13122.3|13118.3|13137.9|13133.9|13119.2|13115.2|228
1706832300000|2024-02-02 00:05:00|13123.9|13119.9|13120.8|13116.8|13125.4|13121.4|13119.2|13115.2|251
1706832600000|2024-02-02 00:10:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|102
1706832900000|2024-02-02 00:15:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|192
1706833200000|2024-02-02 00:20:00|13116.1|13112.1|13116.1|13112.1|13117.6|13113.6|13112.9|13108.9|343
1706833500000|2024-02-02 00:25:00|13119.2|13115.2|13134.8|13130.8|13137.9|13133.9|13119.2|13115.2|246
1706833800000|2024-02-02 00:30:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13128.6|13124.6|112
1706834100000|2024-02-02 00:35:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|112
1706834400000|2024-02-02 00:40:00|13147.3|13143.3|13141.1|13137.1|13147.3|13143.3|13141.1|13137.1|89
1706834700000|2024-02-02 00:45:00|13144.2|13140.2|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|89
1706835000000|2024-02-02 00:50:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|119
1706835300000|2024-02-02 00:55:00|13131.7|13127.7|13127|13123|13134.8|13130.8|13125.4|13121.4|71
1706835600000|2024-02-02 01:00:00|13128.6|13124.6|13128.6|13124.6|13130.1|13126.1|13123.9|13119.9|343
1706835900000|2024-02-02 01:05:00|13130.1|13126.1|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|123
1706836200000|2024-02-02 01:10:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|127
1706836500000|2024-02-02 01:15:00|13125.4|13121.4|13116.1|13112.1|13125.4|13121.4|13114.5|13110.5|144
1706836800000|2024-02-02 01:20:00|13112.9|13108.9|13122.3|13118.3|13125.4|13121.4|13112.9|13108.9|153
1706837100000|2024-02-02 01:25:00|13123.9|13119.9|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|38
1706837400000|2024-02-02 01:30:00|13123.9|13119.9|13116.1|13112.1|13128.6|13124.6|13116.1|13112.1|242
1706837700000|2024-02-02 01:35:00|13119.2|13115.2|13125.4|13121.4|13128.6|13124.6|13119.2|13115.2|164
1706838000000|2024-02-02 01:40:00|13122.3|13118.3|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|191
1706838300000|2024-02-02 01:45:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|120
1706838600000|2024-02-02 01:50:00|13122.3|13118.3|13116.1|13112.1|13122.3|13118.3|13116.1|13112.1|88
1706838900000|2024-02-02 01:55:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|108
1706839200000|2024-02-02 02:00:00|13119.2|13115.2|13116.1|13112.1|13122.3|13118.3|13116.1|13112.1|76
1706839500000|2024-02-02 02:05:00|13112.9|13108.9|13109.8|13105.8|13114.5|13110.5|13109.8|13105.8|229
1706839800000|2024-02-02 02:10:00|13108.3|13104.3|13109.8|13105.8|13109.8|13105.8|13108.3|13104.3|100
1706840100000|2024-02-02 02:15:00|13111.4|13107.4|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|77
1706840400000|2024-02-02 02:20:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|92
1706840700000|2024-02-02 02:25:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|116
1706841000000|2024-02-02 02:30:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|67
1706841300000|2024-02-02 02:35:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|101
1706841600000|2024-02-02 02:40:00|13109.8|13105.8|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|111
1706841900000|2024-02-02 02:45:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|64
1706842200000|2024-02-02 02:50:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|88
1706842500000|2024-02-02 02:55:00|13108.3|13104.3|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|86
1706842800000|2024-02-02 03:00:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|64
1706843100000|2024-02-02 03:05:00|||||||||34
1706843400000|2024-02-02 03:10:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|307
1706843700000|2024-02-02 03:15:00|13116.1|13112.1|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|63
1706844000000|2024-02-02 03:20:00|||||||||12
1706844300000|2024-02-02 03:25:00|||||||||16
1706844600000|2024-02-02 03:30:00|||||||||42
1706844900000|2024-02-02 03:35:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|109
1706845200000|2024-02-02 03:40:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|93
1706845500000|2024-02-02 03:45:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|81
1706845800000|2024-02-02 03:50:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|158
1706846100000|2024-02-02 03:55:00|13098.9|13094.9|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|51
1706846400000|2024-02-02 04:00:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|112
1706846700000|2024-02-02 04:05:00|13100.4|13096.4|13112.9|13108.9|13112.9|13108.9|13100.4|13096.4|637
1706847000000|2024-02-02 04:10:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|139
1706847300000|2024-02-02 04:15:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|63
1706847600000|2024-02-02 04:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|75
1706847900000|2024-02-02 04:25:00|13103.6|13099.6|13112.9|13108.9|13112.9|13108.9|13103.6|13099.6|216
1706848200000|2024-02-02 04:30:00|13116.1|13112.1|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|321
1706848500000|2024-02-02 04:35:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|176
1706848800000|2024-02-02 04:40:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|136
1706849100000|2024-02-02 04:45:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|28
1706849400000|2024-02-02 04:50:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|35
1706849700000|2024-02-02 04:55:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|35
1706850000000|2024-02-02 05:00:00|13112.9|13108.9|13116.1|13112.1|13119.2|13115.2|13112.9|13108.9|106
1706850300000|2024-02-02 05:05:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|81
1706850600000|2024-02-02 05:10:00|13119.2|13115.2|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|52
1706850900000|2024-02-02 05:15:00|13123.9|13119.9|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|160
1706851200000|2024-02-02 05:20:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|73
1706851500000|2024-02-02 05:25:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|203
1706851800000|2024-02-02 05:30:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|166
1706852100000|2024-02-02 05:35:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|69
1706852400000|2024-02-02 05:40:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|43
1706852700000|2024-02-02 05:45:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|196
1706853000000|2024-02-02 05:50:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|292
1706853300000|2024-02-02 05:55:00|13142.6|13138.6|13141.1|13137.1|13147.3|13143.3|13141.1|13137.1|247
1706853600000|2024-02-02 06:00:00|13139.5|13135.5|13150.4|13146.4|13150.4|13146.4|13139.5|13135.5|293
1706853900000|2024-02-02 06:05:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|170
1706854200000|2024-02-02 06:10:00|13147.3|13143.3|13137.9|13133.9|13147.3|13143.3|13137.9|13133.9|220
1706854500000|2024-02-02 06:15:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|65
1706854800000|2024-02-02 06:20:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|120
1706855100000|2024-02-02 06:25:00|13137.9|13133.9|13147.3|13143.3|13150.4|13146.4|13137.9|13133.9|153
1706855400000|2024-02-02 06:30:00|13150.4|13146.4|13144.2|13140.2|13156.7|13152.7|13144.2|13140.2|289
1706855700000|2024-02-02 06:35:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|90
1706856000000|2024-02-02 06:40:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|93
1706856300000|2024-02-02 06:45:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|212
1706856600000|2024-02-02 06:50:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|130
1706856900000|2024-02-02 06:55:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|122
1706857200000|2024-02-02 07:00:00|13141.1|13137.1|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|151
1706857500000|2024-02-02 07:05:00|13137.9|13133.9|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|193
1706857800000|2024-02-02 07:10:00|13133.3|13129.3|13137.9|13133.9|13141.1|13137.1|13133.3|13129.3|194
1706858100000|2024-02-02 07:15:00|13141.1|13137.1|13125.4|13121.4|13141.1|13137.1|13125.4|13121.4|253
1706858400000|2024-02-02 07:20:00|13127|13123|13131.7|13127.7|13134.8|13130.8|13127|13123|80
1706858700000|2024-02-02 07:25:00|13128.6|13124.6|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|350
1706859000000|2024-02-02 07:30:00|13122.3|13118.3|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|345
1706859300000|2024-02-02 07:35:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13122.3|13118.3|363
1706859600000|2024-02-02 07:40:00|13125.4|13121.4|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|253
1706859900000|2024-02-02 07:45:00|13125.4|13121.4|13116.1|13112.1|13128.6|13124.6|13112.9|13108.9|274
1706860200000|2024-02-02 07:50:00|13112.9|13108.9|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|292
1706860500000|2024-02-02 07:55:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|340
1706860800000|2024-02-02 08:00:00|13108.3|13104.3|13116.1|13112.1|13119.2|13115.2|13108.3|13104.3|536
1706861100000|2024-02-02 08:05:00|13119.2|13115.2|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|398
1706861400000|2024-02-02 08:10:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|651
1706861700000|2024-02-02 08:15:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|236
1706862000000|2024-02-02 08:20:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|634
1706862300000|2024-02-02 08:25:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13125.4|13121.4|340
1706862600000|2024-02-02 08:30:00|13127|13123|13134.8|13130.8|13134.8|13130.8|13122.3|13118.3|388
1706862900000|2024-02-02 08:35:00|13137.9|13133.9|13153.6|13149.6|13153.6|13149.6|13137.9|13133.9|848
1706863200000|2024-02-02 08:40:00|13150.4|13146.4|13156.7|13152.7|13156.7|13152.7|13150.4|13146.4|279
1706863500000|2024-02-02 08:45:00|13153.6|13149.6|13144.2|13140.2|13156.7|13152.7|13144.2|13140.2|593
1706863800000|2024-02-02 08:50:00|13145.8|13141.8|13131.7|13127.7|13147.3|13143.3|13131.7|13127.7|488
1706864100000|2024-02-02 08:55:00|13134.8|13130.8|13122.3|13118.3|13134.8|13130.8|13122.3|13118.3|595
1706864400000|2024-02-02 09:00:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13119.2|13115.2|358
1706864700000|2024-02-02 09:05:00|13130.1|13126.1|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|274
1706865000000|2024-02-02 09:10:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|426
1706865300000|2024-02-02 09:15:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|188
1706865600000|2024-02-02 09:20:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|259
1706865900000|2024-02-02 09:25:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|285
1706866200000|2024-02-02 09:30:00|13119.2|13115.2|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|323
1706866500000|2024-02-02 09:35:00|13131.7|13127.7|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|190
1706866800000|2024-02-02 09:40:00|13134.8|13130.8|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|99
1706867100000|2024-02-02 09:45:00|13130.1|13126.1|13137.9|13133.9|13141.1|13137.1|13128.6|13124.6|401
1706867400000|2024-02-02 09:50:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|96
1706867700000|2024-02-02 09:55:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|327
1706868000000|2024-02-02 10:00:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|101
1706868300000|2024-02-02 10:05:00|13139.5|13135.5|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|181
1706868600000|2024-02-02 10:10:00|13137.9|13133.9|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|176
1706868900000|2024-02-02 10:15:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13134.8|13130.8|249
1706869200000|2024-02-02 10:20:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|211
1706869500000|2024-02-02 10:25:00|13134.8|13130.8|13144.2|13140.2|13147.3|13143.3|13134.8|13130.8|203
1706869800000|2024-02-02 10:30:00|13147.3|13143.3|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|314
1706870100000|2024-02-02 10:35:00|13147.3|13143.3|13147.3|13143.3|13150.4|13146.4|13144.2|13140.2|112
1706870400000|2024-02-02 10:40:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|73
1706870700000|2024-02-02 10:45:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13148.9|13144.9|109
1706871000000|2024-02-02 10:50:00|13150.4|13146.4|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|373
1706871300000|2024-02-02 10:55:00|13150.4|13146.4|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|253
1706871600000|2024-02-02 11:00:00|13150.4|13146.4|13150.4|13146.4|13152|13148|13147.3|13143.3|78
1706871900000|2024-02-02 11:05:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|151
1706872200000|2024-02-02 11:10:00|13150.4|13146.4|13159.8|13155.8|13159.8|13155.8|13150.4|13146.4|115
1706872500000|2024-02-02 11:15:00|13156.7|13152.7|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|179
1706872800000|2024-02-02 11:20:00|13150.4|13146.4|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|126
1706873100000|2024-02-02 11:25:00|13148.9|13144.9|13153.6|13149.6|13156.7|13152.7|13147.3|13143.3|146
1706873400000|2024-02-02 11:30:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|205
1706873700000|2024-02-02 11:35:00|||||||||249
1706874000000|2024-02-02 11:40:00|13153.6|13149.6|13156.7|13152.7|13162.9|13158.9|13153.6|13149.6|481
1706874300000|2024-02-02 11:45:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|106
1706874600000|2024-02-02 11:50:00|13156.7|13152.7|13156.7|13152.7|13156.7|13152.7|13153.6|13149.6|204
1706874900000|2024-02-02 11:55:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|271
1706875200000|2024-02-02 12:00:00|13158.3|13154.3|13153.6|13149.6|13158.3|13154.3|13150.4|13146.4|163
1706875500000|2024-02-02 12:05:00|13150.4|13146.4|13156.7|13152.7|13156.7|13152.7|13147.3|13143.3|250
1706875800000|2024-02-02 12:10:00|13159.8|13155.8|13162.9|13158.9|13166.1|13162.1|13156.7|13152.7|447
1706876100000|2024-02-02 12:15:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13162.9|13158.9|259
1706876400000|2024-02-02 12:20:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|564
1706876700000|2024-02-02 12:25:00|13173.9|13169.9|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|426
1706877000000|2024-02-02 12:30:00|13172.3|13168.3|13153.6|13149.6|13172.3|13168.3|13153.6|13149.6|379
1706877300000|2024-02-02 12:35:00|13156.7|13152.7|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|419
1706877600000|2024-02-02 12:40:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|675
1706877900000|2024-02-02 12:45:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13141.1|13137.1|535
1706878200000|2024-02-02 12:50:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13137.9|13133.9|608
1706878500000|2024-02-02 12:55:00|13137.9|13133.9|13153.6|13149.6|13162.9|13158.9|13137.9|13133.9|1137
1706878800000|2024-02-02 13:00:00|13150.4|13146.4|13142.6|13138.6|13150.4|13146.4|13134.8|13130.8|985
1706879100000|2024-02-02 13:05:00|13141.1|13137.1|13134.8|13130.8|13147.3|13143.3|13131.7|13127.7|787
1706879400000|2024-02-02 13:10:00|13133.3|13129.3|13122.3|13118.3|13137.9|13133.9|13122.3|13118.3|876
1706879700000|2024-02-02 13:15:00|13125.4|13121.4|13128.6|13124.6|13134.8|13130.8|13119.2|13115.2|1214
1706880000000|2024-02-02 13:20:00|13125.4|13121.4|13144.2|13140.2|13144.2|13140.2|13122.3|13118.3|1359
1706880300000|2024-02-02 13:25:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13119.2|13115.2|1159
1706880600000|2024-02-02 13:30:00|13147.3|13143.3|13031.7|13027.7|13147.3|13143.3|13012.9|13008.9|4581
1706880900000|2024-02-02 13:35:00|13028.6|13024.6|12975.4|12971.4|13037.9|13033.9|12969.2|12965.2|4755
1706881200000|2024-02-02 13:40:00|12973.9|12969.9|12981.7|12977.7|12981.7|12977.7|12959.8|12955.8|4054
1706881500000|2024-02-02 13:45:00|12978.6|12974.6|12962.9|12958.9|12984.8|12980.8|12953.6|12949.6|3512
1706881800000|2024-02-02 13:50:00|12966.1|12962.1|12947.3|12943.3|12978.6|12974.6|12947.3|12943.3|3046
1706882100000|2024-02-02 13:55:00|12948.9|12944.9|12944.2|12940.2|12950.4|12946.4|12931.7|12927.7|2479
1706882400000|2024-02-02 14:00:00|12941.1|12937.1|12950.4|12946.4|12953.6|12949.6|12931.7|12927.7|3210
1706882700000|2024-02-02 14:05:00|12953.6|12949.6|12941.1|12937.1|12953.6|12949.6|12934.8|12930.8|2694
1706883000000|2024-02-02 14:10:00|12937.9|12933.9|12950.4|12946.4|12953.6|12949.6|12931.7|12927.7|1809
1706883300000|2024-02-02 14:15:00|12953.6|12949.6|12925.4|12921.4|12953.6|12949.6|12922.3|12918.3|2989
1706883600000|2024-02-02 14:20:00|12922.3|12918.3|12925.4|12921.4|12928.6|12924.6|12912.9|12908.9|5920
1706883900000|2024-02-02 14:25:00|12922.3|12918.3|12931.7|12927.7|12937.9|12933.9|12922.3|12918.3|1953
1706884200000|2024-02-02 14:30:00|12934.8|12930.8|12947.3|12943.3|12947.3|12943.3|12934.8|12930.8|3819
1706884500000|2024-02-02 14:35:00|12944.2|12940.2|12956.7|12952.7|12959.8|12955.8|12937.9|12933.9|2900
1706884800000|2024-02-02 14:40:00|12955.1|12951.1|12969.2|12965.2|12969.2|12965.2|12950.4|12946.4|3566
1706885100000|2024-02-02 14:45:00|12972.3|12968.3|12966.1|12962.1|12980.1|12976.1|12959.8|12955.8|2537
1706885400000|2024-02-02 14:50:00|12962.9|12958.9|12962.9|12958.9|12962.9|12958.9|12953.6|12949.6|1561
1706885700000|2024-02-02 14:55:00|12966.1|12962.1|12967.6|12963.6|12975.4|12971.4|12962.9|12958.9|1202
1706886000000|2024-02-02 15:00:00|12966.1|12962.1|12944.2|12940.2|12975.4|12971.4|12944.2|12940.2|1735
1706886300000|2024-02-02 15:05:00|12941.1|12937.1|12934.8|12930.8|12953.6|12949.6|12931.7|12927.7|1645
1706886600000|2024-02-02 15:10:00|12937.9|12933.9|12941.1|12937.1|12947.3|12943.3|12934.8|12930.8|1868
1706886900000|2024-02-02 15:15:00|12944.2|12940.2|12916.1|12912.1|12944.2|12940.2|12912.9|12908.9|1131
1706887200000|2024-02-02 15:20:00|12919.2|12915.2|12912.9|12908.9|12922.3|12918.3|12909.8|12905.8|1908
1706887500000|2024-02-02 15:25:00|12909.8|12905.8|12900.4|12896.4|12909.8|12905.8|12897.3|12893.3|1622
1706887800000|2024-02-02 15:30:00|12898.9|12894.9|12887.9|12883.9|12900.4|12896.4|12884.8|12880.8|1846
1706888100000|2024-02-02 15:35:00|12891.1|12887.1|12906.7|12902.7|12906.7|12902.7|12884.8|12880.8|3068
1706888400000|2024-02-02 15:40:00|12909.8|12905.8|12891.1|12887.1|12909.8|12905.8|12891.1|12887.1|1434
1706888700000|2024-02-02 15:45:00|12894.2|12890.2|12884.8|12880.8|12900.4|12896.4|12878.6|12874.6|1564
1706889000000|2024-02-02 15:50:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|1938
1706889300000|2024-02-02 15:55:00|12878.6|12874.6|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|1389
1706889600000|2024-02-02 16:00:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12872.3|12868.3|1123
1706889900000|2024-02-02 16:05:00|12878.6|12874.6|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|817
1706890200000|2024-02-02 16:10:00|12875.4|12871.4|12869.2|12865.2|12878.6|12874.6|12862.9|12858.9|1104
1706890500000|2024-02-02 16:15:00|12866.1|12862.1|12856.7|12852.7|12867.6|12863.6|12856.7|12852.7|1265
1706890800000|2024-02-02 16:20:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|634
1706891100000|2024-02-02 16:25:00|12862.9|12858.9|12878.6|12874.6|12878.6|12874.6|12862.9|12858.9|797
1706891400000|2024-02-02 16:30:00|12881.7|12877.7|12875.4|12871.4|12884.8|12880.8|12872.3|12868.3|1327
1706891700000|2024-02-02 16:35:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12866.1|12862.1|777
1706892000000|2024-02-02 16:40:00|12881.7|12877.7|12862.9|12858.9|12881.7|12877.7|12862.9|12858.9|869
1706892300000|2024-02-02 16:45:00|12864.5|12860.5|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|1663
1706892600000|2024-02-02 16:50:00|12875.4|12871.4|12862.9|12858.9|12875.4|12871.4|12862.9|12858.9|959
1706892900000|2024-02-02 16:55:00|12866.1|12862.1|12859.8|12855.8|12872.3|12868.3|12856.7|12852.7|1792
1706893200000|2024-02-02 17:00:00|12856.7|12852.7|12872.3|12868.3|12872.3|12868.3|12856.7|12852.7|1195
1706893500000|2024-02-02 17:05:00|12875.4|12871.4|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|1139
1706893800000|2024-02-02 17:10:00|12869.2|12865.2|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|676
1706894100000|2024-02-02 17:15:00|12878.6|12874.6|12872.3|12868.3|12881.7|12877.7|12872.3|12868.3|913
1706894400000|2024-02-02 17:20:00|12875.4|12871.4|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|1151
1706894700000|2024-02-02 17:25:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12870.8|12866.8|498
1706895000000|2024-02-02 17:30:00|12881.7|12877.7|12869.2|12865.2|12881.7|12877.7|12869.2|12865.2|578
1706895300000|2024-02-02 17:35:00|12872.3|12868.3|12866.1|12862.1|12875.4|12871.4|12866.1|12862.1|238
1706895600000|2024-02-02 17:40:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|389
1706895900000|2024-02-02 17:45:00|12875.4|12871.4|12869.2|12865.2|12878.6|12874.6|12869.2|12865.2|509
1706896200000|2024-02-02 17:50:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|758
1706896500000|2024-02-02 17:55:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|523
1706896800000|2024-02-02 18:00:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|355
1706897100000|2024-02-02 18:05:00|12862.9|12858.9|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|1030
1706897400000|2024-02-02 18:10:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|435
1706897700000|2024-02-02 18:15:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|221
1706898000000|2024-02-02 18:20:00|12859.8|12855.8|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|710
1706898300000|2024-02-02 18:25:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|521
1706898600000|2024-02-02 18:30:00|12872.3|12868.3|12881.7|12877.7|12887.9|12883.9|12872.3|12868.3|919
1706898900000|2024-02-02 18:35:00|12884.8|12880.8|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|458
1706899200000|2024-02-02 18:40:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12884.8|12880.8|778
1706899500000|2024-02-02 18:45:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|562
1706899800000|2024-02-02 18:50:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|570
1706900100000|2024-02-02 18:55:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|608
1706900400000|2024-02-02 19:00:00|12891.1|12887.1|12881.7|12877.7|12891.1|12887.1|12881.7|12877.7|524
1706900700000|2024-02-02 19:05:00|12878.6|12874.6|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|823
1706901000000|2024-02-02 19:10:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|670
1706901300000|2024-02-02 19:15:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|553
1706901600000|2024-02-02 19:20:00|12878.6|12874.6|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|654
1706901900000|2024-02-02 19:25:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|522
1706902200000|2024-02-02 19:30:00|12881.7|12877.7|12887.9|12883.9|12891.1|12887.1|12881.7|12877.7|944
1706902500000|2024-02-02 19:35:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|548
1706902800000|2024-02-02 19:40:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|776
1706903100000|2024-02-02 19:45:00|12897.3|12893.3|12897.3|12893.3|12906.7|12902.7|12891.1|12887.1|1183
1706903400000|2024-02-02 19:50:00|12900.4|12896.4|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|983
1706903700000|2024-02-02 19:55:00|12900.4|12896.4|12897.3|12893.3|12903.6|12899.6|12897.3|12893.3|2491
1706904000000|2024-02-02 20:00:00|12900.4|12896.4|12900.4|12896.4|12900.4|12896.4|12891.1|12887.1|1040
1706904300000|2024-02-02 20:05:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|255
1706904600000|2024-02-02 20:10:00|12897.3|12893.3|12906.7|12902.7|12906.7|12902.7|12894.2|12890.2|765
1706904900000|2024-02-02 20:15:00|12903.6|12899.6|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|636
1706905200000|2024-02-02 20:20:00|12905.1|12901.1|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|698
1706905500000|2024-02-02 20:25:00|12906.7|12902.7|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|536
1706905800000|2024-02-02 20:30:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|427
1706906100000|2024-02-02 20:35:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12909.8|12905.8|792
1706906400000|2024-02-02 20:40:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12906.7|12902.7|429
1706906700000|2024-02-02 20:45:00|12906.7|12902.7|12912.9|12908.9|12912.9|12908.9|12906.7|12902.7|448
1706907000000|2024-02-02 20:50:00|12916.1|12912.1|12922.3|12918.3|12923.9|12919.9|12916.1|12912.1|907
1706907300000|2024-02-02 20:55:00|12919.2|12915.2|12906.7|12902.7|12922.3|12918.3|12903.6|12899.6|2535
1706907600000|2024-02-02 21:00:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|1442
1706907900000|2024-02-02 21:05:00|12906.7|12902.7|12900.4|12896.4|12909.8|12905.8|12900.4|12896.4|695
1706908200000|2024-02-02 21:10:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12897.3|12893.3|516
1706908500000|2024-02-02 21:15:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|360
1706908800000|2024-02-02 21:20:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|163
1706909100000|2024-02-02 21:25:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|239
1706909400000|2024-02-02 21:30:00|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|12903.6|12899.6|147
1706909700000|2024-02-02 21:35:00|||||||||58
1706910000000|2024-02-02 21:40:00|12906.7|12902.7|12903.6|12899.6|12906.7|12902.7|12903.6|12899.6|341
1706910300000|2024-02-02 21:45:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|381
1706910600000|2024-02-02 21:50:00|12909.8|12905.8|12906.7|12902.7|12909.8|12905.8|12903.6|12899.6|219
1706910900000|2024-02-02 21:55:00|12903.6|12899.6|12905.1|12901.1|12906.7|12902.7|12900.4|12896.4|242
1707087600000|2024-02-04 23:00:00|12894.2|12890.2|12866.1|12862.1|12894.2|12890.2|12859.8|12855.8|500
1707087900000|2024-02-04 23:05:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12861.4|12857.4|128
1707088200000|2024-02-04 23:10:00|12864.5|12860.5|12853.6|12849.6|12869.2|12865.2|12853.6|12849.6|194
1707088500000|2024-02-04 23:15:00|12856.7|12852.7|12841.1|12837.1|12856.7|12852.7|12837.9|12833.9|271
1707088800000|2024-02-04 23:20:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|124
1707089100000|2024-02-04 23:25:00|12847.3|12843.3|12856.7|12852.7|12856.7|12852.7|12847.3|12843.3|107
1707089400000|2024-02-04 23:30:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|130
1707089700000|2024-02-04 23:35:00|12859.8|12855.8|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|113
1707090000000|2024-02-04 23:40:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|255
1707090300000|2024-02-04 23:45:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|84
1707090600000|2024-02-04 23:50:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12861.4|12857.4|171
1707090900000|2024-02-04 23:55:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12859.8|12855.8|147
1707091200000|2024-02-05 00:00:00|12862.9|12858.9|12847.3|12843.3|12862.9|12858.9|12828.6|12824.6|1380
1707091500000|2024-02-05 00:05:00|12850.4|12846.4|12862.9|12858.9|12869.2|12865.2|12844.2|12840.2|592
1707091800000|2024-02-05 00:10:00|12866.1|12862.1|12859.8|12855.8|12869.2|12865.2|12859.8|12855.8|304
1707092100000|2024-02-05 00:15:00|12862.9|12858.9|12834.8|12830.8|12862.9|12858.9|12834.8|12830.8|653
1707092400000|2024-02-05 00:20:00|12836.4|12832.4|12828.6|12824.6|12841.1|12837.1|12822.3|12818.3|710
1707092700000|2024-02-05 00:25:00|12830.1|12826.1|12812.9|12808.9|12831.7|12827.7|12806.7|12802.7|800
1707093000000|2024-02-05 00:30:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12806.7|12802.7|409
1707093300000|2024-02-05 00:35:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12794.2|12790.2|481
1707093600000|2024-02-05 00:40:00|12812.9|12808.9|12812.9|12808.9|12817.6|12813.6|12806.7|12802.7|239
1707093900000|2024-02-05 00:45:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|253
1707094200000|2024-02-05 00:50:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|227
1707094500000|2024-02-05 00:55:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|139
1707094800000|2024-02-05 01:00:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|325
1707095100000|2024-02-05 01:05:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|141
1707095400000|2024-02-05 01:10:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|260
1707095700000|2024-02-05 01:15:00|12817.6|12813.6|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|265
1707096000000|2024-02-05 01:20:00|12819.2|12815.2|12828.6|12824.6|12837.9|12833.9|12819.2|12815.2|649
1707096300000|2024-02-05 01:25:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|242
1707096600000|2024-02-05 01:30:00|12822.3|12818.3|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|164
1707096900000|2024-02-05 01:35:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|187
1707097200000|2024-02-05 01:40:00|12831.7|12827.7|12834.8|12830.8|12836.4|12832.4|12828.6|12824.6|121
1707097500000|2024-02-05 01:45:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|255
1707097800000|2024-02-05 01:50:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|297
1707098100000|2024-02-05 01:55:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|323
1707098400000|2024-02-05 02:00:00|12831.7|12827.7|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|143
1707098700000|2024-02-05 02:05:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|117
1707099000000|2024-02-05 02:10:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|166
1707099300000|2024-02-05 02:15:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|100
1707099600000|2024-02-05 02:20:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|98
1707099900000|2024-02-05 02:25:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|421
1707100200000|2024-02-05 02:30:00|12834.8|12830.8|12844.2|12840.2|12847.3|12843.3|12831.7|12827.7|467
1707100500000|2024-02-05 02:35:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|1078
1707100800000|2024-02-05 02:40:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|199
1707101100000|2024-02-05 02:45:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|138
1707101400000|2024-02-05 02:50:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|149
1707101700000|2024-02-05 02:55:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|127
1707102000000|2024-02-05 03:00:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|170
1707102300000|2024-02-05 03:05:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|320
1707102600000|2024-02-05 03:10:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|158
1707102900000|2024-02-05 03:15:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|125
1707103200000|2024-02-05 03:20:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|82
1707103500000|2024-02-05 03:25:00|12844.2|12840.2|12853.6|12849.6|12853.6|12849.6|12844.2|12840.2|175
1707103800000|2024-02-05 03:30:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12847.3|12843.3|256
1707104100000|2024-02-05 03:35:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|136
1707104400000|2024-02-05 03:40:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|132
1707104700000|2024-02-05 03:45:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|147
1707105000000|2024-02-05 03:50:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|98
1707105300000|2024-02-05 03:55:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|297
1707105600000|2024-02-05 04:00:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|37
1707105900000|2024-02-05 04:05:00|||||||||12
1707106200000|2024-02-05 04:10:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|272
1707106500000|2024-02-05 04:15:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|97
1707106800000|2024-02-05 04:20:00|||||||||9
1707107100000|2024-02-05 04:25:00|||||||||5
1707107400000|2024-02-05 04:30:00|||||||||9
1707107700000|2024-02-05 04:35:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|140
1707108000000|2024-02-05 04:40:00|||||||||73
1707108300000|2024-02-05 04:45:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|85
1707108600000|2024-02-05 04:50:00|12852|12848|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|90
1707108900000|2024-02-05 04:55:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|136
1707109200000|2024-02-05 05:00:00|12852|12848|12844.2|12840.2|12853.6|12849.6|12844.2|12840.2|100
1707109500000|2024-02-05 05:05:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|213
1707109800000|2024-02-05 05:10:00|12837.9|12833.9|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|247
1707110100000|2024-02-05 05:15:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|146
1707110400000|2024-02-05 05:20:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|266
1707110700000|2024-02-05 05:25:00|12831.7|12827.7|12833.3|12829.3|12834.8|12830.8|12831.7|12827.7|107
1707111000000|2024-02-05 05:30:00|12831.7|12827.7|12844.2|12840.2|12844.2|12840.2|12831.7|12827.7|255
1707111300000|2024-02-05 05:35:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|129
1707111600000|2024-02-05 05:40:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12845.8|12841.8|134
1707111900000|2024-02-05 05:45:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12845.8|12841.8|58
1707112200000|2024-02-05 05:50:00|12845.8|12841.8|12841.1|12837.1|12845.8|12841.8|12841.1|12837.1|33
1707112500000|2024-02-05 05:55:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12842.6|12838.6|49
1707112800000|2024-02-05 06:00:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|60
1707113100000|2024-02-05 06:05:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|40
1707113400000|2024-02-05 06:10:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|140
1707113700000|2024-02-05 06:15:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12848.9|12844.9|52
1707114000000|2024-02-05 06:20:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|28
1707114300000|2024-02-05 06:25:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|35
1707114600000|2024-02-05 06:30:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|147
1707114900000|2024-02-05 06:35:00|12847.3|12843.3|12847.3|12843.3|12848.9|12844.9|12844.2|12840.2|93
1707115200000|2024-02-05 06:40:00|12844.2|12840.2|12850.4|12846.4|12850.4|12846.4|12842.6|12838.6|234
1707115500000|2024-02-05 06:45:00|12847.3|12843.3|12859.8|12855.8|12859.8|12855.8|12847.3|12843.3|237
1707115800000|2024-02-05 06:50:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|426
1707116100000|2024-02-05 06:55:00|12869.2|12865.2|12866.1|12862.1|12872.3|12868.3|12866.1|12862.1|269
1707116400000|2024-02-05 07:00:00|12869.2|12865.2|12862.9|12858.9|12872.3|12868.3|12859.8|12855.8|405
1707116700000|2024-02-05 07:05:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|674
1707117000000|2024-02-05 07:10:00|12856.7|12852.7|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|159
1707117300000|2024-02-05 07:15:00|12861.4|12857.4|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|243
1707117600000|2024-02-05 07:20:00|12867.6|12863.6|12862.9|12858.9|12869.2|12865.2|12859.8|12855.8|519
1707117900000|2024-02-05 07:25:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12848.9|12844.9|382
1707118200000|2024-02-05 07:30:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|447
1707118500000|2024-02-05 07:35:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|267
1707118800000|2024-02-05 07:40:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|185
1707119100000|2024-02-05 07:45:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|244
1707119400000|2024-02-05 07:50:00|12848.9|12844.9|12844.2|12840.2|12848.9|12844.9|12841.1|12837.1|578
1707119700000|2024-02-05 07:55:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|631
1707120000000|2024-02-05 08:00:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12822.3|12818.3|647
1707120300000|2024-02-05 08:05:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|509
1707120600000|2024-02-05 08:10:00|12833.3|12829.3|12837.9|12833.9|12841.1|12837.1|12828.6|12824.6|618
1707120900000|2024-02-05 08:15:00|12841.1|12837.1|12837.9|12833.9|12850.4|12846.4|12834.8|12830.8|872
1707121200000|2024-02-05 08:20:00|12834.8|12830.8|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|1233
1707121500000|2024-02-05 08:25:00|12822.3|12818.3|12812.9|12808.9|12825.4|12821.4|12812.9|12808.9|635
1707121800000|2024-02-05 08:30:00|12809.8|12805.8|12819.2|12815.2|12822.3|12818.3|12806.7|12802.7|309
1707122100000|2024-02-05 08:35:00|12816.1|12812.1|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|481
1707122400000|2024-02-05 08:40:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|384
1707122700000|2024-02-05 08:45:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|688
1707123000000|2024-02-05 08:50:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|562
1707123300000|2024-02-05 08:55:00|12812.9|12808.9|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|517
1707123600000|2024-02-05 09:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|678
1707123900000|2024-02-05 09:05:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12809.8|12805.8|687
1707124200000|2024-02-05 09:10:00|12822.3|12818.3|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|483
1707124500000|2024-02-05 09:15:00|12816.1|12812.1|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|526
1707124800000|2024-02-05 09:20:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|431
1707125100000|2024-02-05 09:25:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|598
1707125400000|2024-02-05 09:30:00|12805.1|12801.1|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|239
1707125700000|2024-02-05 09:35:00|12809.8|12805.8|12800.4|12796.4|12809.8|12805.8|12800.4|12796.4|304
1707126000000|2024-02-05 09:40:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12787.9|12783.9|610
1707126300000|2024-02-05 09:45:00|12792.6|12788.6|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|464
1707126600000|2024-02-05 09:50:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|199
1707126900000|2024-02-05 09:55:00|12794.2|12790.2|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|244
1707127200000|2024-02-05 10:00:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|128
1707127500000|2024-02-05 10:05:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|507
1707127800000|2024-02-05 10:10:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|116
1707128100000|2024-02-05 10:15:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|257
1707128400000|2024-02-05 10:20:00|12800.4|12796.4|12809.8|12805.8|12809.8|12805.8|12800.4|12796.4|327
1707128700000|2024-02-05 10:25:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|249
1707129000000|2024-02-05 10:30:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|158
1707129300000|2024-02-05 10:35:00|12812.9|12808.9|12825.4|12821.4|12828.6|12824.6|12809.8|12805.8|368
1707129600000|2024-02-05 10:40:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|431
1707129900000|2024-02-05 10:45:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|290
1707130200000|2024-02-05 10:50:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|183
1707130500000|2024-02-05 10:55:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12820.8|12816.8|202
1707130800000|2024-02-05 11:00:00|12820.8|12816.8|12819.2|12815.2|12820.8|12816.8|12816.1|12812.1|170
1707131100000|2024-02-05 11:05:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|83
1707131400000|2024-02-05 11:10:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|131
1707131700000|2024-02-05 11:15:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|124
1707132000000|2024-02-05 11:20:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|160
1707132300000|2024-02-05 11:25:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|185
1707132600000|2024-02-05 11:30:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|418
1707132900000|2024-02-05 11:35:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|285
1707133200000|2024-02-05 11:40:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|277
1707133500000|2024-02-05 11:45:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|488
1707133800000|2024-02-05 11:50:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12800.4|12796.4|706
1707134100000|2024-02-05 11:55:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12794.2|12790.2|254
1707134400000|2024-02-05 12:00:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|390
1707134700000|2024-02-05 12:05:00|12806.7|12802.7|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|314
1707135000000|2024-02-05 12:10:00|12798.9|12794.9|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|546
1707135300000|2024-02-05 12:15:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|492
1707135600000|2024-02-05 12:20:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|700
1707135900000|2024-02-05 12:25:00|12800.4|12796.4|12784.8|12780.8|12800.4|12796.4|12784.8|12780.8|373
1707136200000|2024-02-05 12:30:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|494
1707136500000|2024-02-05 12:35:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|662
1707136800000|2024-02-05 12:40:00|12791.1|12787.1|12772.3|12768.3|12791.1|12787.1|12769.2|12765.2|668
1707137100000|2024-02-05 12:45:00|12775.4|12771.4|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|682
1707137400000|2024-02-05 12:50:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|489
1707137700000|2024-02-05 12:55:00|12766.1|12762.1|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|1027
1707138000000|2024-02-05 13:00:00|12756.7|12752.7|12741.1|12737.1|12759.8|12755.8|12737.9|12733.9|1526
1707138300000|2024-02-05 13:05:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|957
1707138600000|2024-02-05 13:10:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12722.3|12718.3|1538
1707138900000|2024-02-05 13:15:00|12737.9|12733.9|12750.4|12746.4|12753.6|12749.6|12737.9|12733.9|1374
1707139200000|2024-02-05 13:20:00|12747.3|12743.3|12734.8|12730.8|12753.6|12749.6|12728.6|12724.6|1200
1707139500000|2024-02-05 13:25:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|827
1707139800000|2024-02-05 13:30:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12719.2|12715.2|1006
1707140100000|2024-02-05 13:35:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12716.1|12712.1|891
1707140400000|2024-02-05 13:40:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|1378
1707140700000|2024-02-05 13:45:00|12712.9|12708.9|12712.9|12708.9|12722.3|12718.3|12711.4|12707.4|1096
1707141000000|2024-02-05 13:50:00|12709.8|12705.8|12703.6|12699.6|12712.9|12708.9|12694.2|12690.2|2208
1707141300000|2024-02-05 13:55:00|12705.1|12701.1|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|1451
1707141600000|2024-02-05 14:00:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|1242
1707141900000|2024-02-05 14:05:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|833
1707142200000|2024-02-05 14:10:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|960
1707142500000|2024-02-05 14:15:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|1238
1707142800000|2024-02-05 14:20:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|884
1707143100000|2024-02-05 14:25:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12703.6|12699.6|1244
1707143400000|2024-02-05 14:30:00|12706.7|12702.7|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|1326
1707143700000|2024-02-05 14:35:00|12716.1|12712.1|12719.2|12715.2|12725.4|12721.4|12712.9|12708.9|761
1707144000000|2024-02-05 14:40:00|12717.6|12713.6|12714.5|12710.5|12719.2|12715.2|12706.7|12702.7|1139
1707144300000|2024-02-05 14:45:00|12716.1|12712.1|12719.2|12715.2|12734.8|12730.8|12712.9|12708.9|1451
1707144600000|2024-02-05 14:50:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|931
1707144900000|2024-02-05 14:55:00|12719.2|12715.2|12720.8|12716.8|12728.6|12724.6|12719.2|12715.2|977
1707145200000|2024-02-05 15:00:00|12695.8|12691.8|12659.8|12655.8|12697.3|12693.3|12653.6|12649.6|4450
1707145500000|2024-02-05 15:05:00|12662.9|12658.9|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|2260
1707145800000|2024-02-05 15:10:00|12661.4|12657.4|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|1471
1707146100000|2024-02-05 15:15:00|12669.2|12665.2|12656.7|12652.7|12669.2|12665.2|12647.3|12643.3|2217
1707146400000|2024-02-05 15:20:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12647.3|12643.3|2383
1707146700000|2024-02-05 15:25:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12659.8|12655.8|2309
1707147000000|2024-02-05 15:30:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12650.4|12646.4|1094
1707147300000|2024-02-05 15:35:00|12659.8|12655.8|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|869
1707147600000|2024-02-05 15:40:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|1919
1707147900000|2024-02-05 15:45:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|1545
1707148200000|2024-02-05 15:50:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|1296
1707148500000|2024-02-05 15:55:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12637.9|12633.9|1198
1707148800000|2024-02-05 16:00:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|1133
1707149100000|2024-02-05 16:05:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|591
1707149400000|2024-02-05 16:10:00|12634.8|12630.8|12634.8|12630.8|12639.5|12635.5|12631.7|12627.7|691
1707149700000|2024-02-05 16:15:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|1243
1707150000000|2024-02-05 16:20:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|737
1707150300000|2024-02-05 16:25:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|1282
1707150600000|2024-02-05 16:30:00|12644.2|12640.2|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|1179
1707150900000|2024-02-05 16:35:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12637.9|12633.9|441
1707151200000|2024-02-05 16:40:00|12639.5|12635.5|12634.8|12630.8|12644.2|12640.2|12633.3|12629.3|606
1707151500000|2024-02-05 16:45:00|12633.3|12629.3|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|565
1707151800000|2024-02-05 16:50:00|12644.2|12640.2|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|702
1707152100000|2024-02-05 16:55:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|568
1707152400000|2024-02-05 17:00:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|820
1707152700000|2024-02-05 17:05:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|719
1707153000000|2024-02-05 17:10:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|513
1707153300000|2024-02-05 17:15:00|12653.6|12649.6|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|738
1707153600000|2024-02-05 17:20:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|429
1707153900000|2024-02-05 17:25:00|12653.6|12649.6|12662.9|12658.9|12666.1|12662.1|12647.3|12643.3|841
1707154200000|2024-02-05 17:30:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|545
1707154500000|2024-02-05 17:35:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|910
1707154800000|2024-02-05 17:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|606
1707155100000|2024-02-05 17:45:00|12669.2|12665.2|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|833
1707155400000|2024-02-05 17:50:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|507
1707155700000|2024-02-05 17:55:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|976
1707156000000|2024-02-05 18:00:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|756
1707156300000|2024-02-05 18:05:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|683
1707156600000|2024-02-05 18:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|152
1707156900000|2024-02-05 18:15:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|118
1707157200000|2024-02-05 18:20:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|225
1707157500000|2024-02-05 18:25:00|12658.3|12654.3|12659.8|12655.8|12662.9|12658.9|12658.3|12654.3|344
1707157800000|2024-02-05 18:30:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|283
1707158100000|2024-02-05 18:35:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|549
1707158400000|2024-02-05 18:40:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|387
1707158700000|2024-02-05 18:45:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|311
1707159000000|2024-02-05 18:50:00|12662.9|12658.9|12647.3|12643.3|12662.9|12658.9|12644.2|12640.2|630
1707159300000|2024-02-05 18:55:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|728
1707159600000|2024-02-05 19:00:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|334
1707159900000|2024-02-05 19:05:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|544
1707160200000|2024-02-05 19:10:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|289
1707160500000|2024-02-05 19:15:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|508
1707160800000|2024-02-05 19:20:00|12641.1|12637.1|12653.6|12649.6|12653.6|12649.6|12641.1|12637.1|378
1707161100000|2024-02-05 19:25:00|12655.1|12651.1|12647.3|12643.3|12655.1|12651.1|12647.3|12643.3|287
1707161400000|2024-02-05 19:30:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|803
1707161700000|2024-02-05 19:35:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|843
1707162000000|2024-02-05 19:40:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|771
1707162300000|2024-02-05 19:45:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|522
1707162600000|2024-02-05 19:50:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|1092
1707162900000|2024-02-05 19:55:00|12634.8|12630.8|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|2080
1707163200000|2024-02-05 20:00:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|1556
1707163500000|2024-02-05 20:05:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|883
1707163800000|2024-02-05 20:10:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|269
1707164100000|2024-02-05 20:15:00|12650.4|12646.4|12644.2|12640.2|12659.8|12655.8|12641.1|12637.1|1778
1707164400000|2024-02-05 20:20:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|762
1707164700000|2024-02-05 20:25:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|242
1707165000000|2024-02-05 20:30:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|697
1707165300000|2024-02-05 20:35:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|794
1707165600000|2024-02-05 20:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|162
1707165900000|2024-02-05 20:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|244
1707166200000|2024-02-05 20:50:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|910
1707166500000|2024-02-05 20:55:00|12637.9|12633.9|12644.2|12640.2|12653.6|12649.6|12637.9|12633.9|4733
1707166800000|2024-02-05 21:00:00|12641.1|12637.1|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|2525
1707167100000|2024-02-05 21:05:00|12634.8|12630.8|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|1181
1707167400000|2024-02-05 21:10:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|457
1707167700000|2024-02-05 21:15:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|617
1707168000000|2024-02-05 21:20:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|376
1707168300000|2024-02-05 21:25:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|433
1707168600000|2024-02-05 21:30:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12636.4|12632.4|894
1707168900000|2024-02-05 21:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|572
1707169200000|2024-02-05 21:40:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|529
1707169500000|2024-02-05 21:45:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|277
1707169800000|2024-02-05 21:50:00|12655.1|12651.1|12653.6|12649.6|12655.1|12651.1|12650.4|12646.4|278
1707170100000|2024-02-05 21:55:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|634
1707174000000|2024-02-05 23:00:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12658.3|12654.3|59
1707174300000|2024-02-05 23:05:00|12661.4|12657.4|12662.9|12658.9|12664.5|12660.5|12661.4|12657.4|62
1707174600000|2024-02-05 23:10:00|12661.4|12657.4|12661.4|12657.4|12662.9|12658.9|12659.8|12655.8|32
1707174900000|2024-02-05 23:15:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|33
1707175200000|2024-02-05 23:20:00|||||||||30
1707175800000|2024-02-05 23:30:00|12662.9|12658.9|12664.5|12660.5|12666.1|12662.1|12662.9|12658.9|58
1707176100000|2024-02-05 23:35:00|12662.9|12658.9|12659.8|12655.8|12664.5|12660.5|12659.8|12655.8|36
1707176400000|2024-02-05 23:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|101
1707176700000|2024-02-05 23:45:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|72
1707177000000|2024-02-05 23:50:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|90
1707177300000|2024-02-05 23:55:00|12667.6|12663.6|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|125
1707177600000|2024-02-06 00:00:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|44
1707177900000|2024-02-06 00:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|245
1707178200000|2024-02-06 00:10:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|26
1707178500000|2024-02-06 00:15:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|125
1707178800000|2024-02-06 00:20:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|41
1707179100000|2024-02-06 00:25:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|99
1707179400000|2024-02-06 00:30:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|130
1707179700000|2024-02-06 00:35:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|51
1707180000000|2024-02-06 00:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|45
1707180300000|2024-02-06 00:45:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|126
1707180600000|2024-02-06 00:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|84
1707180900000|2024-02-06 00:55:00|||||||||8
1707181200000|2024-02-06 01:00:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|96
1707181500000|2024-02-06 01:05:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|52
1707181800000|2024-02-06 01:10:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|155
1707182100000|2024-02-06 01:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|101
1707182400000|2024-02-06 01:20:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|84
1707182700000|2024-02-06 01:25:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|68
1707183000000|2024-02-06 01:30:00|12692.6|12688.6|12687.9|12683.9|12692.6|12688.6|12687.9|12683.9|118
1707183300000|2024-02-06 01:35:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|98
1707183600000|2024-02-06 01:40:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|88
1707183900000|2024-02-06 01:45:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|88
1707184200000|2024-02-06 01:50:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|117
1707184500000|2024-02-06 01:55:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|63
1707184800000|2024-02-06 02:00:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|98
1707185100000|2024-02-06 02:05:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12689.5|12685.5|59
1707185400000|2024-02-06 02:10:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|106
1707185700000|2024-02-06 02:15:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|17
1707186000000|2024-02-06 02:20:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|107
1707186300000|2024-02-06 02:25:00|||||||||50
1707186600000|2024-02-06 02:30:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12683.3|12679.3|13
1707186900000|2024-02-06 02:35:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|74
1707187200000|2024-02-06 02:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|30
1707187500000|2024-02-06 02:45:00|||||||||220
1707187800000|2024-02-06 02:50:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|85
1707188100000|2024-02-06 02:55:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|29
1707188400000|2024-02-06 03:00:00|||||||||291
1707188700000|2024-02-06 03:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|40
1707189000000|2024-02-06 03:10:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|116
1707189300000|2024-02-06 03:15:00|12695.8|12691.8|12691.1|12687.1|12695.8|12691.8|12691.1|12687.1|68
1707189600000|2024-02-06 03:20:00|||||||||8
1707189900000|2024-02-06 03:25:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|25
1707190200000|2024-02-06 03:30:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|158
1707190500000|2024-02-06 03:35:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|152
1707190800000|2024-02-06 03:40:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|70
1707191100000|2024-02-06 03:45:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|58
1707191400000|2024-02-06 03:50:00|||||||||17
1707191700000|2024-02-06 03:55:00|12684.8|12680.8|12686.4|12682.4|12687.9|12683.9|12684.8|12680.8|55
1707192000000|2024-02-06 04:00:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|13
1707192300000|2024-02-06 04:05:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|29
1707192600000|2024-02-06 04:10:00|||||||||8
1707192900000|2024-02-06 04:15:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|33
1707193200000|2024-02-06 04:20:00|||||||||4
1707193500000|2024-02-06 04:25:00|||||||||9
1707193800000|2024-02-06 04:30:00|||||||||21
1707194100000|2024-02-06 04:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|100
1707194400000|2024-02-06 04:40:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|106
1707194700000|2024-02-06 04:45:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|135
1707195000000|2024-02-06 04:50:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|52
1707195300000|2024-02-06 04:55:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|74
1707195600000|2024-02-06 05:00:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|50
1707195900000|2024-02-06 05:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|122
1707196200000|2024-02-06 05:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|132
1707196500000|2024-02-06 05:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|134
1707196800000|2024-02-06 05:20:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|228
1707197100000|2024-02-06 05:25:00|||||||||13
1707197400000|2024-02-06 05:30:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|81
1707197700000|2024-02-06 05:35:00|||||||||32
1707198000000|2024-02-06 05:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|111
1707198300000|2024-02-06 05:45:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|94
1707198600000|2024-02-06 05:50:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|20
1707198900000|2024-02-06 05:55:00|||||||||3
1707199200000|2024-02-06 06:00:00|||||||||45
1707199500000|2024-02-06 06:05:00|||||||||210
1707199800000|2024-02-06 06:10:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|169
1707200100000|2024-02-06 06:15:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|385
1707200400000|2024-02-06 06:20:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|114
1707200700000|2024-02-06 06:25:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|163
1707201000000|2024-02-06 06:30:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|106
1707201300000|2024-02-06 06:35:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|42
1707201600000|2024-02-06 06:40:00|||||||||48
1707201900000|2024-02-06 06:45:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|59
1707202200000|2024-02-06 06:50:00|12692.6|12688.6|12691.1|12687.1|12692.6|12688.6|12691.1|12687.1|212
1707202500000|2024-02-06 06:55:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|90
1707202800000|2024-02-06 07:00:00|12689.5|12685.5|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|354
1707203100000|2024-02-06 07:05:00|12678.6|12674.6|12678.6|12674.6|12683.3|12679.3|12675.4|12671.4|283
1707203400000|2024-02-06 07:10:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|209
1707203700000|2024-02-06 07:15:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|154
1707204000000|2024-02-06 07:20:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|147
1707204300000|2024-02-06 07:25:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|332
1707204600000|2024-02-06 07:30:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|260
1707204900000|2024-02-06 07:35:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|306
1707205200000|2024-02-06 07:40:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|224
1707205500000|2024-02-06 07:45:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|99
1707205800000|2024-02-06 07:50:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|172
1707206100000|2024-02-06 07:55:00|12687.9|12683.9|12684.8|12680.8|12689.5|12685.5|12684.8|12680.8|230
1707206400000|2024-02-06 08:00:00|12681.7|12677.7|12675.4|12671.4|12687.9|12683.9|12672.3|12668.3|244
1707206700000|2024-02-06 08:05:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|1021
1707207000000|2024-02-06 08:10:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|644
1707207300000|2024-02-06 08:15:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|474
1707207600000|2024-02-06 08:20:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|422
1707207900000|2024-02-06 08:25:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|383
1707208200000|2024-02-06 08:30:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|485
1707208500000|2024-02-06 08:35:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|214
1707208800000|2024-02-06 08:40:00|12670.8|12666.8|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|227
1707209100000|2024-02-06 08:45:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|243
1707209400000|2024-02-06 08:50:00|12669.2|12665.2|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|262
1707209700000|2024-02-06 08:55:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|284
1707210000000|2024-02-06 09:00:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|280
1707210300000|2024-02-06 09:05:00|12656.7|12652.7|12669.2|12665.2|12669.2|12665.2|12656.7|12652.7|214
1707210600000|2024-02-06 09:10:00|12667.6|12663.6|12672.3|12668.3|12675.4|12671.4|12667.6|12663.6|301
1707210900000|2024-02-06 09:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|129
1707211200000|2024-02-06 09:20:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|164
1707211500000|2024-02-06 09:25:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|116
1707211800000|2024-02-06 09:30:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|225
1707212100000|2024-02-06 09:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|93
1707212400000|2024-02-06 09:40:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12658.3|12654.3|162
1707212700000|2024-02-06 09:45:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|186
1707213000000|2024-02-06 09:50:00|12655.1|12651.1|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|329
1707213300000|2024-02-06 09:55:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|229
1707213600000|2024-02-06 10:00:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|590
1707213900000|2024-02-06 10:05:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|154
1707214200000|2024-02-06 10:10:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12644.2|12640.2|193
1707214500000|2024-02-06 10:15:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|95
1707214800000|2024-02-06 10:20:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|127
1707215100000|2024-02-06 10:25:00|12652|12648|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|156
1707215400000|2024-02-06 10:30:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|224
1707215700000|2024-02-06 10:35:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|138
1707216000000|2024-02-06 10:40:00|12634.8|12630.8|12636.4|12632.4|12637.9|12633.9|12631.7|12627.7|291
1707216300000|2024-02-06 10:45:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|176
1707216600000|2024-02-06 10:50:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|133
1707216900000|2024-02-06 10:55:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|97
1707217200000|2024-02-06 11:00:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|273
1707217500000|2024-02-06 11:05:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|458
1707217800000|2024-02-06 11:10:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|276
1707218100000|2024-02-06 11:15:00|12639.5|12635.5|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|205
1707218400000|2024-02-06 11:20:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|497
1707218700000|2024-02-06 11:25:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|508
1707219000000|2024-02-06 11:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|124
1707219300000|2024-02-06 11:35:00|12647.3|12643.3|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|361
1707219600000|2024-02-06 11:40:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|121
1707219900000|2024-02-06 11:45:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|107
1707220200000|2024-02-06 11:50:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|130
1707220500000|2024-02-06 11:55:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|101
1707220800000|2024-02-06 12:00:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|227
1707221100000|2024-02-06 12:05:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|195
1707221400000|2024-02-06 12:10:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|205
1707221700000|2024-02-06 12:15:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|256
1707222000000|2024-02-06 12:20:00|12645.8|12641.8|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|289
1707222300000|2024-02-06 12:25:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|361
1707222600000|2024-02-06 12:30:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|242
1707222900000|2024-02-06 12:35:00|12631.7|12627.7|12641.1|12637.1|12644.2|12640.2|12628.6|12624.6|864
1707223200000|2024-02-06 12:40:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|424
1707223500000|2024-02-06 12:45:00|12642.6|12638.6|12634.8|12630.8|12647.3|12643.3|12633.3|12629.3|1011
1707223800000|2024-02-06 12:50:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|714
1707224100000|2024-02-06 12:55:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|446
1707224400000|2024-02-06 13:00:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|514
1707224700000|2024-02-06 13:05:00|12659.8|12655.8|12669.2|12665.2|12675.4|12671.4|12656.7|12652.7|981
1707225000000|2024-02-06 13:10:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12650.4|12646.4|1243
1707225300000|2024-02-06 13:15:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|1122
1707225600000|2024-02-06 13:20:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12641.1|12637.1|951
1707225900000|2024-02-06 13:25:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|692
1707226200000|2024-02-06 13:30:00|12650.4|12646.4|12647.3|12643.3|12662.9|12658.9|12644.2|12640.2|949
1707226500000|2024-02-06 13:35:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1243
1707226800000|2024-02-06 13:40:00|12641.1|12637.1|12628.6|12624.6|12647.3|12643.3|12628.6|12624.6|1129
1707227100000|2024-02-06 13:45:00|12631.7|12627.7|12644.2|12640.2|12647.3|12643.3|12628.6|12624.6|1818
1707227400000|2024-02-06 13:50:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|653
1707227700000|2024-02-06 13:55:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|888
1707228000000|2024-02-06 14:00:00|12644.2|12640.2|12659.8|12655.8|12659.8|12655.8|12634.8|12630.8|1138
1707228300000|2024-02-06 14:05:00|12662.9|12658.9|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|942
1707228600000|2024-02-06 14:10:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|865
1707228900000|2024-02-06 14:15:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|470
1707229200000|2024-02-06 14:20:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12634.8|12630.8|1635
1707229500000|2024-02-06 14:25:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12644.2|12640.2|1084
1707229800000|2024-02-06 14:30:00|12656.7|12652.7|12659.8|12655.8|12666.1|12662.1|12650.4|12646.4|1363
1707230100000|2024-02-06 14:35:00|12656.7|12652.7|12666.1|12662.1|12669.2|12665.2|12650.4|12646.4|826
1707230400000|2024-02-06 14:40:00|12662.9|12658.9|12687.9|12683.9|12694.2|12690.2|12662.9|12658.9|1697
1707230700000|2024-02-06 14:45:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|916
1707231000000|2024-02-06 14:50:00|12684.8|12680.8|12687.9|12683.9|12697.3|12693.3|12681.7|12677.7|1059
1707231300000|2024-02-06 14:55:00|12689.5|12685.5|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|1802
1707231600000|2024-02-06 15:00:00|12697.3|12693.3|12681.7|12677.7|12700.4|12696.4|12681.7|12677.7|1241
1707231900000|2024-02-06 15:05:00|12684.8|12680.8|12687.9|12683.9|12700.4|12696.4|12678.6|12674.6|1178
1707232200000|2024-02-06 15:10:00|12691.1|12687.1|12703.6|12699.6|12703.6|12699.6|12684.8|12680.8|677
1707232500000|2024-02-06 15:15:00|12700.4|12696.4|12719.2|12715.2|12719.2|12715.2|12694.2|12690.2|1322
1707232800000|2024-02-06 15:20:00|12722.3|12718.3|12716.1|12712.1|12734.8|12730.8|12716.1|12712.1|2491
1707233100000|2024-02-06 15:25:00|12719.2|12715.2|12722.3|12718.3|12734.8|12730.8|12719.2|12715.2|1646
1707233400000|2024-02-06 15:30:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|1568
1707233700000|2024-02-06 15:35:00|12722.3|12718.3|12725.4|12721.4|12734.8|12730.8|12719.2|12715.2|1198
1707234000000|2024-02-06 15:40:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12716.1|12712.1|654
1707234300000|2024-02-06 15:45:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12719.2|12715.2|997
1707234600000|2024-02-06 15:50:00|12734.8|12730.8|12722.3|12718.3|12737.9|12733.9|12719.2|12715.2|1129
1707234900000|2024-02-06 15:55:00|12725.4|12721.4|12731.7|12727.7|12734.8|12730.8|12716.1|12712.1|1118
1707235200000|2024-02-06 16:00:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|1025
1707235500000|2024-02-06 16:05:00|12719.2|12715.2|12703.6|12699.6|12722.3|12718.3|12703.6|12699.6|914
1707235800000|2024-02-06 16:10:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12706.7|12702.7|966
1707236100000|2024-02-06 16:15:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|686
1707236400000|2024-02-06 16:20:00|12722.3|12718.3|12731.7|12727.7|12733.3|12729.3|12716.1|12712.1|496
1707236700000|2024-02-06 16:25:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|884
1707237000000|2024-02-06 16:30:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|357
1707237300000|2024-02-06 16:35:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|722
1707237600000|2024-02-06 16:40:00|12730.1|12726.1|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|1168
1707237900000|2024-02-06 16:45:00|12731.7|12727.7|12744.2|12740.2|12747.3|12743.3|12731.7|12727.7|846
1707238200000|2024-02-06 16:50:00|12747.3|12743.3|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|1197
1707238500000|2024-02-06 16:55:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|604
1707238800000|2024-02-06 17:00:00|12741.1|12737.1|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|1693
1707239100000|2024-02-06 17:05:00|12734.8|12730.8|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|536
1707239400000|2024-02-06 17:10:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|863
1707239700000|2024-02-06 17:15:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|300
1707240000000|2024-02-06 17:20:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|618
1707240300000|2024-02-06 17:25:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|310
1707240600000|2024-02-06 17:30:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|718
1707240900000|2024-02-06 17:35:00|12737.9|12733.9|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|864
1707241200000|2024-02-06 17:40:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|208
1707241500000|2024-02-06 17:45:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|873
1707241800000|2024-02-06 17:50:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|133
1707242100000|2024-02-06 17:55:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|584
1707242400000|2024-02-06 18:00:00|12739.5|12735.5|12750.4|12746.4|12759.8|12755.8|12737.9|12733.9|1031
1707242700000|2024-02-06 18:05:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|937
1707243000000|2024-02-06 18:10:00|12755.1|12751.1|12756.7|12752.7|12766.1|12762.1|12750.4|12746.4|883
1707243300000|2024-02-06 18:15:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|637
1707243600000|2024-02-06 18:20:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|650
1707243900000|2024-02-06 18:25:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|481
1707244200000|2024-02-06 18:30:00|12737.9|12733.9|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|548
1707244500000|2024-02-06 18:35:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|929
1707244800000|2024-02-06 18:40:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|1005
1707245100000|2024-02-06 18:45:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|1308
1707245400000|2024-02-06 18:50:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|1119
1707245700000|2024-02-06 18:55:00|12748.9|12744.9|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|777
1707246000000|2024-02-06 19:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|593
1707246300000|2024-02-06 19:05:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|731
1707246600000|2024-02-06 19:10:00|12742.6|12738.6|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|670
1707246900000|2024-02-06 19:15:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|674
1707247200000|2024-02-06 19:20:00|12745.8|12741.8|12756.7|12752.7|12762.9|12758.9|12744.2|12740.2|847
1707247500000|2024-02-06 19:25:00|12753.6|12749.6|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|542
1707247800000|2024-02-06 19:30:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|564
1707248100000|2024-02-06 19:35:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|803
1707248400000|2024-02-06 19:40:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|586
1707248700000|2024-02-06 19:45:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|192
1707249000000|2024-02-06 19:50:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|1786
1707249300000|2024-02-06 19:55:00|12731.7|12727.7|12747.3|12743.3|12747.3|12743.3|12731.7|12727.7|2276
1707249600000|2024-02-06 20:00:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|958
1707249900000|2024-02-06 20:05:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|476
1707250200000|2024-02-06 20:10:00|12750.4|12746.4|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|824
1707250500000|2024-02-06 20:15:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|592
1707250800000|2024-02-06 20:20:00|12756.7|12752.7|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|707
1707251100000|2024-02-06 20:25:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|814
1707251400000|2024-02-06 20:30:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|926
1707251700000|2024-02-06 20:35:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|1245
1707252000000|2024-02-06 20:40:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|897
1707252300000|2024-02-06 20:45:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|696
1707252600000|2024-02-06 20:50:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|1099
1707252900000|2024-02-06 20:55:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|3120
1707253200000|2024-02-06 21:00:00|12747.3|12743.3|12759.8|12755.8|12766.1|12762.1|12747.3|12743.3|2995
1707253500000|2024-02-06 21:05:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|718
1707253800000|2024-02-06 21:10:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|490
1707254100000|2024-02-06 21:15:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|462
1707254400000|2024-02-06 21:20:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|4822
1707254700000|2024-02-06 21:25:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|1322
1707255000000|2024-02-06 21:30:00|12756.7|12752.7|12756.7|12752.7|12758.3|12754.3|12747.3|12743.3|938
1707255300000|2024-02-06 21:35:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|763
1707255600000|2024-02-06 21:40:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|286
1707255900000|2024-02-06 21:45:00|12756.7|12752.7|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|223
1707256200000|2024-02-06 21:50:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|429
1707256500000|2024-02-06 21:55:00|12739.5|12735.5|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|881
1707260400000|2024-02-06 23:00:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|30
1707260700000|2024-02-06 23:05:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|35
1707261000000|2024-02-06 23:10:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12745.8|12741.8|90
1707261300000|2024-02-06 23:15:00|12748.9|12744.9|12747.3|12743.3|12748.9|12744.9|12747.3|12743.3|16
1707261600000|2024-02-06 23:20:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|5
1707261900000|2024-02-06 23:25:00|12745.8|12741.8|12741.1|12737.1|12747.3|12743.3|12739.5|12735.5|144
1707262200000|2024-02-06 23:30:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|53
1707262500000|2024-02-06 23:35:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|59
1707262800000|2024-02-06 23:40:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|39
1707263100000|2024-02-06 23:45:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|9
1707263400000|2024-02-06 23:50:00|||||||||4
1707263700000|2024-02-06 23:55:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|46
1707264000000|2024-02-07 00:00:00|12737.9|12733.9|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|79
1707264300000|2024-02-07 00:05:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|142
1707264600000|2024-02-07 00:10:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|91
1707264900000|2024-02-07 00:15:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|95
1707265200000|2024-02-07 00:20:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|51
1707265500000|2024-02-07 00:25:00|12734.8|12730.8|12742.6|12738.6|12744.2|12740.2|12731.7|12727.7|200
1707265800000|2024-02-07 00:30:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|91
1707266100000|2024-02-07 00:35:00|12741.1|12737.1|12741.1|12737.1|12742.6|12738.6|12741.1|12737.1|22
1707266400000|2024-02-07 00:40:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|107
1707266700000|2024-02-07 00:45:00|12747.3|12743.3|12739.5|12735.5|12747.3|12743.3|12737.9|12733.9|81
1707267000000|2024-02-07 00:50:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|25
1707267300000|2024-02-07 00:55:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|85
1707267600000|2024-02-07 01:00:00|12747.3|12743.3|12759.8|12755.8|12759.8|12755.8|12744.2|12740.2|147
1707267900000|2024-02-07 01:05:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|136
1707268200000|2024-02-07 01:10:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|117
1707268500000|2024-02-07 01:15:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|176
1707268800000|2024-02-07 01:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|152
1707269100000|2024-02-07 01:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|110
1707269400000|2024-02-07 01:30:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|189
1707269700000|2024-02-07 01:35:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|322
1707270000000|2024-02-07 01:40:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12773.9|12769.9|150
1707270300000|2024-02-07 01:45:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12770.8|12766.8|136
1707270600000|2024-02-07 01:50:00|||||||||52
1707270900000|2024-02-07 01:55:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|105
1707271200000|2024-02-07 02:00:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|77
1707271500000|2024-02-07 02:05:00|12764.5|12760.5|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|103
1707271800000|2024-02-07 02:10:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|74
1707272100000|2024-02-07 02:15:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|61
1707272400000|2024-02-07 02:20:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|70
1707272700000|2024-02-07 02:25:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12764.5|12760.5|40
1707273000000|2024-02-07 02:30:00|||||||||13
1707273300000|2024-02-07 02:35:00|||||||||18
1707273600000|2024-02-07 02:40:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|58
1707273900000|2024-02-07 02:45:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|85
1707274200000|2024-02-07 02:50:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|27
1707274500000|2024-02-07 02:55:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|24
1707274800000|2024-02-07 03:00:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|16
1707275100000|2024-02-07 03:05:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|4
1707275400000|2024-02-07 03:10:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|148
1707275700000|2024-02-07 03:15:00|12766.1|12762.1|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|114
1707276000000|2024-02-07 03:20:00|12769.2|12765.2|12770.8|12766.8|12772.3|12768.3|12769.2|12765.2|117
1707276300000|2024-02-07 03:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|93
1707276600000|2024-02-07 03:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|224
1707276900000|2024-02-07 03:35:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|107
1707277200000|2024-02-07 03:40:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|100
1707277500000|2024-02-07 03:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|92
1707277800000|2024-02-07 03:50:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|80
1707278100000|2024-02-07 03:55:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12770.8|12766.8|28
1707278400000|2024-02-07 04:00:00|||||||||16
1707278700000|2024-02-07 04:05:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|52
1707279000000|2024-02-07 04:10:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|124
1707279300000|2024-02-07 04:15:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|43
1707279600000|2024-02-07 04:20:00|||||||||30
1707279900000|2024-02-07 04:25:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|66
1707280200000|2024-02-07 04:30:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|113
1707280500000|2024-02-07 04:35:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|4
1707280800000|2024-02-07 04:40:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|74
1707281100000|2024-02-07 04:45:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|104
1707281400000|2024-02-07 04:50:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|25
1707281700000|2024-02-07 04:55:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|61
1707282000000|2024-02-07 05:00:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|64
1707282300000|2024-02-07 05:05:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|62
1707282600000|2024-02-07 05:10:00|12766.1|12762.1|12762.9|12758.9|12767.6|12763.6|12762.9|12758.9|46
1707282900000|2024-02-07 05:15:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|42
1707283200000|2024-02-07 05:20:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|46
1707283500000|2024-02-07 05:25:00|||||||||12
1707283800000|2024-02-07 05:30:00|||||||||11
1707284100000|2024-02-07 05:35:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|30
1707284400000|2024-02-07 05:40:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|53
1707284700000|2024-02-07 05:45:00|||||||||32
1707285000000|2024-02-07 05:50:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|98
1707285300000|2024-02-07 05:55:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|124
1707285600000|2024-02-07 06:00:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|51
1707285900000|2024-02-07 06:05:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|83
1707286200000|2024-02-07 06:10:00|12747.3|12743.3|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|217
1707286500000|2024-02-07 06:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|151
1707286800000|2024-02-07 06:20:00|12745.8|12741.8|12737.9|12733.9|12745.8|12741.8|12737.9|12733.9|76
1707287100000|2024-02-07 06:25:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|92
1707287400000|2024-02-07 06:30:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|122
1707287700000|2024-02-07 06:35:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|141
1707288000000|2024-02-07 06:40:00|12737.9|12733.9|12739.5|12735.5|12741.1|12737.1|12737.9|12733.9|49
1707288300000|2024-02-07 06:45:00|12741.1|12737.1|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|150
1707288600000|2024-02-07 06:50:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12736.4|12732.4|55
1707288900000|2024-02-07 06:55:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|48
1707289200000|2024-02-07 07:00:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|150
1707289500000|2024-02-07 07:05:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|73
1707289800000|2024-02-07 07:10:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|63
1707290100000|2024-02-07 07:15:00|12741.1|12737.1|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|103
1707290400000|2024-02-07 07:20:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|230
1707290700000|2024-02-07 07:25:00|12752|12748|12762.9|12758.9|12762.9|12758.9|12752|12748|252
1707291000000|2024-02-07 07:30:00|12759.8|12755.8|12756.7|12752.7|12761.4|12757.4|12756.7|12752.7|120
1707291300000|2024-02-07 07:35:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|100
1707291600000|2024-02-07 07:40:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|254
1707291900000|2024-02-07 07:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|265
1707292200000|2024-02-07 07:50:00|12748.9|12744.9|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|109
1707292500000|2024-02-07 07:55:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|359
1707292800000|2024-02-07 08:00:00|12747.3|12743.3|12741.1|12737.1|12750.4|12746.4|12737.9|12733.9|466
1707293100000|2024-02-07 08:05:00|12739.5|12735.5|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|161
1707293400000|2024-02-07 08:10:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|329
1707293700000|2024-02-07 08:15:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|428
1707294000000|2024-02-07 08:20:00|12739.5|12735.5|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|191
1707294300000|2024-02-07 08:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|189
1707294600000|2024-02-07 08:30:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|242
1707294900000|2024-02-07 08:35:00|12736.4|12732.4|12733.3|12729.3|12737.9|12733.9|12733.3|12729.3|307
1707295200000|2024-02-07 08:40:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|217
1707295500000|2024-02-07 08:45:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|327
1707295800000|2024-02-07 08:50:00|12741.1|12737.1|12739.5|12735.5|12744.2|12740.2|12739.5|12735.5|93
1707296100000|2024-02-07 08:55:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|106
1707296400000|2024-02-07 09:00:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|357
1707296700000|2024-02-07 09:05:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|143
1707297000000|2024-02-07 09:10:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|65
1707297300000|2024-02-07 09:15:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|584
1707297600000|2024-02-07 09:20:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|105
1707297900000|2024-02-07 09:25:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|168
1707298200000|2024-02-07 09:30:00|12752|12748|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|303
1707298500000|2024-02-07 09:35:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|67
1707298800000|2024-02-07 09:40:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|134
1707299100000|2024-02-07 09:45:00|12741.1|12737.1|12734.8|12730.8|12742.6|12738.6|12734.8|12730.8|52
1707299400000|2024-02-07 09:50:00|12736.4|12732.4|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|78
1707299700000|2024-02-07 09:55:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|150
1707300000000|2024-02-07 10:00:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|338
1707300300000|2024-02-07 10:05:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|185
1707300600000|2024-02-07 10:10:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|201
1707300900000|2024-02-07 10:15:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12725.4|12721.4|223
1707301200000|2024-02-07 10:20:00|12725.4|12721.4|12712.9|12708.9|12728.6|12724.6|12712.9|12708.9|520
1707301500000|2024-02-07 10:25:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|299
1707301800000|2024-02-07 10:30:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|493
1707302100000|2024-02-07 10:35:00|12706.7|12702.7|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|536
1707302400000|2024-02-07 10:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|358
1707302700000|2024-02-07 10:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|173
1707303000000|2024-02-07 10:50:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|477
1707303300000|2024-02-07 10:55:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|475
1707303600000|2024-02-07 11:00:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|216
1707303900000|2024-02-07 11:05:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|123
1707304200000|2024-02-07 11:10:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|331
1707304500000|2024-02-07 11:15:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12702|12698|805
1707304800000|2024-02-07 11:20:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|206
1707305100000|2024-02-07 11:25:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|366
1707305400000|2024-02-07 11:30:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|86
1707305700000|2024-02-07 11:35:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|208
1707306000000|2024-02-07 11:40:00|12697.3|12693.3|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|242
1707306300000|2024-02-07 11:45:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|314
1707306600000|2024-02-07 11:50:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|368
1707306900000|2024-02-07 11:55:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|604
1707307200000|2024-02-07 12:00:00|12680.1|12676.1|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|300
1707307500000|2024-02-07 12:05:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|260
1707307800000|2024-02-07 12:10:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|300
1707308100000|2024-02-07 12:15:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|486
1707308400000|2024-02-07 12:20:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|297
1707308700000|2024-02-07 12:25:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|414
1707309000000|2024-02-07 12:30:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|343
1707309300000|2024-02-07 12:35:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|555
1707309600000|2024-02-07 12:40:00|12673.9|12669.9|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|727
1707309900000|2024-02-07 12:45:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|545
1707310200000|2024-02-07 12:50:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|248
1707310500000|2024-02-07 12:55:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|296
1707310800000|2024-02-07 13:00:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|363
1707311100000|2024-02-07 13:05:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|640
1707311400000|2024-02-07 13:10:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|789
1707311700000|2024-02-07 13:15:00|12683.3|12679.3|12684.8|12680.8|12691.1|12687.1|12683.3|12679.3|362
1707312000000|2024-02-07 13:20:00|12681.7|12677.7|12703.6|12699.6|12703.6|12699.6|12681.7|12677.7|1178
1707312300000|2024-02-07 13:25:00|12702|12698|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|831
1707312600000|2024-02-07 13:30:00|12700.4|12696.4|12709.8|12705.8|12712.9|12708.9|12697.3|12693.3|1159
1707312900000|2024-02-07 13:35:00|12711.4|12707.4|12709.8|12705.8|12719.2|12715.2|12703.6|12699.6|452
1707313200000|2024-02-07 13:40:00|12708.3|12704.3|12712.9|12708.9|12716.1|12712.1|12708.3|12704.3|793
1707313500000|2024-02-07 13:45:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|609
1707313800000|2024-02-07 13:50:00|12698.9|12694.9|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|649
1707314100000|2024-02-07 13:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|452
1707314400000|2024-02-07 14:00:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12697.3|12693.3|1024
1707314700000|2024-02-07 14:05:00|12709.8|12705.8|12716.1|12712.1|12725.4|12721.4|12709.8|12705.8|920
1707315000000|2024-02-07 14:10:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|890
1707315300000|2024-02-07 14:15:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|292
1707315600000|2024-02-07 14:20:00|12714.5|12710.5|12703.6|12699.6|12714.5|12710.5|12700.4|12696.4|455
1707315900000|2024-02-07 14:25:00|12700.4|12696.4|12691.1|12687.1|12703.6|12699.6|12691.1|12687.1|236
1707316200000|2024-02-07 14:30:00|12694.2|12690.2|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|1301
1707316500000|2024-02-07 14:35:00|12687.9|12683.9|12725.4|12721.4|12727|12723|12687.9|12683.9|1171
1707316800000|2024-02-07 14:40:00|12728.6|12724.6|12750.4|12746.4|12750.4|12746.4|12722.3|12718.3|1935
1707317100000|2024-02-07 14:45:00|12753.6|12749.6|12775.4|12771.4|12775.4|12771.4|12750.4|12746.4|2767
1707317400000|2024-02-07 14:50:00|12777|12773|12759.8|12755.8|12781.7|12777.7|12759.8|12755.8|2055
1707317700000|2024-02-07 14:55:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|1123
1707318000000|2024-02-07 15:00:00|12762.9|12758.9|12737.9|12733.9|12769.2|12765.2|12736.4|12732.4|1963
1707318300000|2024-02-07 15:05:00|12741.1|12737.1|12725.4|12721.4|12744.2|12740.2|12725.4|12721.4|1472
1707318600000|2024-02-07 15:10:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|1267
1707318900000|2024-02-07 15:15:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12716.1|12712.1|1319
1707319200000|2024-02-07 15:20:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12722.3|12718.3|1236
1707319500000|2024-02-07 15:25:00|12731.7|12727.7|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|1795
1707319800000|2024-02-07 15:30:00|12734.8|12730.8|12741.1|12737.1|12753.6|12749.6|12722.3|12718.3|1352
1707320100000|2024-02-07 15:35:00|12737.9|12733.9|12750.4|12746.4|12750.4|12746.4|12722.3|12718.3|1995
1707320400000|2024-02-07 15:40:00|12753.6|12749.6|12766.1|12762.1|12772.3|12768.3|12750.4|12746.4|1154
1707320700000|2024-02-07 15:45:00|12769.2|12765.2|12747.3|12743.3|12769.2|12765.2|12744.2|12740.2|817
1707321000000|2024-02-07 15:50:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|650
1707321300000|2024-02-07 15:55:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12734.8|12730.8|1187
1707321600000|2024-02-07 16:00:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|956
1707321900000|2024-02-07 16:05:00|12756.7|12752.7|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|991
1707322200000|2024-02-07 16:10:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12741.1|12737.1|829
1707322500000|2024-02-07 16:15:00|12753.6|12749.6|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|922
1707322800000|2024-02-07 16:20:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|867
1707323100000|2024-02-07 16:25:00|12731.7|12727.7|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|725
1707323400000|2024-02-07 16:30:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|1019
1707323700000|2024-02-07 16:35:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|612
1707324000000|2024-02-07 16:40:00|12727|12723|12719.2|12715.2|12728.6|12724.6|12719.2|12715.2|545
1707324300000|2024-02-07 16:45:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|584
1707324600000|2024-02-07 16:50:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|227
1707324900000|2024-02-07 16:55:00|12716.1|12712.1|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|982
1707325200000|2024-02-07 17:00:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|533
1707325500000|2024-02-07 17:05:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|346
1707325800000|2024-02-07 17:10:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|669
1707326100000|2024-02-07 17:15:00|12700.4|12696.4|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|571
1707326400000|2024-02-07 17:20:00|12709.8|12705.8|12703.6|12699.6|12719.2|12715.2|12703.6|12699.6|762
1707326700000|2024-02-07 17:25:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|681
1707327000000|2024-02-07 17:30:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|654
1707327300000|2024-02-07 17:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|531
1707327600000|2024-02-07 17:40:00|12708.3|12704.3|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|409
1707327900000|2024-02-07 17:45:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|601
1707328200000|2024-02-07 17:50:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|1059
1707328500000|2024-02-07 17:55:00|12703.6|12699.6|12694.2|12690.2|12703.6|12699.6|12691.1|12687.1|968
1707328800000|2024-02-07 18:00:00|12697.3|12693.3|12706.7|12702.7|12728.6|12724.6|12697.3|12693.3|2290
1707329100000|2024-02-07 18:05:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12708.3|12704.3|1051
1707329400000|2024-02-07 18:10:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12712.9|12708.9|851
1707329700000|2024-02-07 18:15:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|317
1707330000000|2024-02-07 18:20:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|746
1707330300000|2024-02-07 18:25:00|12722.3|12718.3|12731.7|12727.7|12737.9|12733.9|12722.3|12718.3|1333
1707330600000|2024-02-07 18:30:00|12728.6|12724.6|12716.1|12712.1|12734.8|12730.8|12716.1|12712.1|1045
1707330900000|2024-02-07 18:35:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|425
1707331200000|2024-02-07 18:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|513
1707331500000|2024-02-07 18:45:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|440
1707331800000|2024-02-07 18:50:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|487
1707332100000|2024-02-07 18:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|590
1707332400000|2024-02-07 19:00:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12717.6|12713.6|261
1707332700000|2024-02-07 19:05:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|903
1707333000000|2024-02-07 19:10:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|189
1707333300000|2024-02-07 19:15:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|535
1707333600000|2024-02-07 19:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|280
1707333900000|2024-02-07 19:25:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|269
1707334200000|2024-02-07 19:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|671
1707334500000|2024-02-07 19:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|632
1707334800000|2024-02-07 19:40:00|12712.9|12708.9|12709.8|12705.8|12714.5|12710.5|12709.8|12705.8|457
1707335100000|2024-02-07 19:45:00|12712.9|12708.9|12706.7|12702.7|12719.2|12715.2|12706.7|12702.7|1063
1707335400000|2024-02-07 19:50:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|595
1707335700000|2024-02-07 19:55:00|12709.8|12705.8|12722.3|12718.3|12725.4|12721.4|12703.6|12699.6|1863
1707336000000|2024-02-07 20:00:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12712.9|12708.9|1649
1707336300000|2024-02-07 20:05:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|770
1707336600000|2024-02-07 20:10:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|578
1707336900000|2024-02-07 20:15:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|1648
1707337200000|2024-02-07 20:20:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|995
1707337500000|2024-02-07 20:25:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|672
1707337800000|2024-02-07 20:30:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12706.7|12702.7|2812
1707338100000|2024-02-07 20:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1523
1707338400000|2024-02-07 20:40:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|457
1707338700000|2024-02-07 20:45:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|1037
1707339000000|2024-02-07 20:50:00|12708.3|12704.3|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|634
1707339300000|2024-02-07 20:55:00|12709.8|12705.8|12700.4|12696.4|12712.9|12708.9|12697.3|12693.3|2108
1707339600000|2024-02-07 21:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|2261
1707339900000|2024-02-07 21:05:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|817
1707340200000|2024-02-07 21:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|479
1707340500000|2024-02-07 21:15:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12689.5|12685.5|398
1707340800000|2024-02-07 21:20:00|12694.2|12690.2|12694.2|12690.2|12698.9|12694.9|12691.1|12687.1|1905
1707341100000|2024-02-07 21:25:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|530
1707341400000|2024-02-07 21:30:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|388
1707341700000|2024-02-07 21:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|172
1707342000000|2024-02-07 21:40:00|12698.9|12694.9|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|792
1707342300000|2024-02-07 21:45:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|284
1707342600000|2024-02-07 21:50:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|309
1707342900000|2024-02-07 21:55:00|12705.1|12701.1|12689.5|12685.5|12706.7|12702.7|12687.9|12683.9|782
1707346800000|2024-02-07 23:00:00|12702|12698|12695.8|12691.8|12703.6|12699.6|12694.2|12690.2|166
1707347100000|2024-02-07 23:05:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|10
1707347400000|2024-02-07 23:10:00|12692.6|12688.6|12691.1|12687.1|12692.6|12688.6|12691.1|12687.1|15
1707347700000|2024-02-07 23:15:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12689.5|12685.5|46
1707348000000|2024-02-07 23:20:00|||||||||11
1707348300000|2024-02-07 23:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|61
1707348600000|2024-02-07 23:30:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|50
1707348900000|2024-02-07 23:35:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|24
1707349200000|2024-02-07 23:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|84
1707349500000|2024-02-07 23:45:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|76
1707349800000|2024-02-07 23:50:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|99
1707350100000|2024-02-07 23:55:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|23
1707350400000|2024-02-08 00:00:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|199
1707350700000|2024-02-08 00:05:00|12702|12698|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|136
1707351000000|2024-02-08 00:10:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|138
1707351300000|2024-02-08 00:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|102
1707351600000|2024-02-08 00:20:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|150
1707351900000|2024-02-08 00:25:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|45
1707352200000|2024-02-08 00:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|55
1707352500000|2024-02-08 00:35:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|88
1707352800000|2024-02-08 00:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|38
1707353100000|2024-02-08 00:45:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|51
1707353400000|2024-02-08 00:50:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|146
1707353700000|2024-02-08 00:55:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|66
1707354000000|2024-02-08 01:00:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|69
1707354300000|2024-02-08 01:05:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|74
1707354600000|2024-02-08 01:10:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|290
1707354900000|2024-02-08 01:15:00|12695.8|12691.8|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|204
1707355200000|2024-02-08 01:20:00|||||||||26
1707355500000|2024-02-08 01:25:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|101
1707355800000|2024-02-08 01:30:00|12689.5|12685.5|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|118
1707356100000|2024-02-08 01:35:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|222
1707356400000|2024-02-08 01:40:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|151
1707356700000|2024-02-08 01:45:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|113
1707357000000|2024-02-08 01:50:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|65
1707357300000|2024-02-08 01:55:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|48
1707357600000|2024-02-08 02:00:00|12716.1|12712.1|12720.8|12716.8|12725.4|12721.4|12716.1|12712.1|231
1707357900000|2024-02-08 02:05:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|89
1707358200000|2024-02-08 02:10:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|108
1707358500000|2024-02-08 02:15:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|62
1707358800000|2024-02-08 02:20:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|17
1707359100000|2024-02-08 02:25:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|23
1707359400000|2024-02-08 02:30:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|95
1707359700000|2024-02-08 02:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|108
1707360000000|2024-02-08 02:40:00|||||||||11
1707360300000|2024-02-08 02:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|43
1707360600000|2024-02-08 02:50:00|||||||||56
1707360900000|2024-02-08 02:55:00|||||||||23
1707361200000|2024-02-08 03:00:00|||||||||44
1707361500000|2024-02-08 03:05:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|104
1707361800000|2024-02-08 03:10:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|45
1707362100000|2024-02-08 03:15:00|||||||||4
1707362400000|2024-02-08 03:20:00|||||||||7
1707362700000|2024-02-08 03:25:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|14
1707363000000|2024-02-08 03:30:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|31
1707363300000|2024-02-08 03:35:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|51
1707363600000|2024-02-08 03:40:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|109
1707363900000|2024-02-08 03:45:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|108
1707364200000|2024-02-08 03:50:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|34
1707364500000|2024-02-08 03:55:00|12716.1|12712.1|12714.5|12710.5|12719.2|12715.2|12712.9|12708.9|100
1707364800000|2024-02-08 04:00:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|4
1707365100000|2024-02-08 04:05:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|45
1707365400000|2024-02-08 04:10:00|||||||||3
1707365700000|2024-02-08 04:15:00|||||||||24
1707366000000|2024-02-08 04:20:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|67
1707366300000|2024-02-08 04:25:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|63
1707366600000|2024-02-08 04:30:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|127
1707366900000|2024-02-08 04:35:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|66
1707367200000|2024-02-08 04:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|67
1707367500000|2024-02-08 04:45:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|26
1707367800000|2024-02-08 04:50:00|||||||||74
1707368100000|2024-02-08 04:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|77
1707368400000|2024-02-08 05:00:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|97
1707368700000|2024-02-08 05:05:00|||||||||11
1707369000000|2024-02-08 05:10:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|89
1707369300000|2024-02-08 05:15:00|||||||||11
1707369600000|2024-02-08 05:20:00|||||||||15
1707369900000|2024-02-08 05:25:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|86
1707370200000|2024-02-08 05:30:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|82
1707370500000|2024-02-08 05:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|80
1707370800000|2024-02-08 05:40:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|108
1707371100000|2024-02-08 05:45:00|||||||||26
1707371400000|2024-02-08 05:50:00|12711.4|12707.4|12709.8|12705.8|12711.4|12707.4|12709.8|12705.8|52
1707371700000|2024-02-08 05:55:00|||||||||9
1707372000000|2024-02-08 06:00:00|12706.7|12702.7|12706.7|12702.7|12708.3|12704.3|12706.7|12702.7|41
1707372300000|2024-02-08 06:05:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12702|12698|165
1707372600000|2024-02-08 06:10:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12687.9|12683.9|288
1707372900000|2024-02-08 06:15:00|12684.8|12680.8|12683.3|12679.3|12687.9|12683.9|12683.3|12679.3|236
1707373200000|2024-02-08 06:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|197
1707373500000|2024-02-08 06:25:00|12683.3|12679.3|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|113
1707373800000|2024-02-08 06:30:00|||||||||55
1707374100000|2024-02-08 06:35:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|33
1707374400000|2024-02-08 06:40:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|49
1707374700000|2024-02-08 06:45:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|33
1707375000000|2024-02-08 06:50:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|74
1707375300000|2024-02-08 06:55:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|103
1707375600000|2024-02-08 07:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12689.5|12685.5|101
1707375900000|2024-02-08 07:05:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|183
1707376200000|2024-02-08 07:10:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|155
1707376500000|2024-02-08 07:15:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|61
1707376800000|2024-02-08 07:20:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|188
1707377100000|2024-02-08 07:25:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|400
1707377400000|2024-02-08 07:30:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|238
1707377700000|2024-02-08 07:35:00|12687.9|12683.9|12691.1|12687.1|12700.4|12696.4|12686.4|12682.4|241
1707378000000|2024-02-08 07:40:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|157
1707378300000|2024-02-08 07:45:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|130
1707378600000|2024-02-08 07:50:00|12686.4|12682.4|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|94
1707378900000|2024-02-08 07:55:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|189
1707379200000|2024-02-08 08:00:00|12694.2|12690.2|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|288
1707379500000|2024-02-08 08:05:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|347
1707379800000|2024-02-08 08:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|288
1707380100000|2024-02-08 08:15:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|656
1707380400000|2024-02-08 08:20:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12672.3|12668.3|296
1707380700000|2024-02-08 08:25:00|12672.3|12668.3|12662.9|12658.9|12673.9|12669.9|12662.9|12658.9|242
1707381000000|2024-02-08 08:30:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|518
1707381300000|2024-02-08 08:35:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|379
1707381600000|2024-02-08 08:40:00|12661.4|12657.4|12662.9|12658.9|12662.9|12658.9|12658.3|12654.3|305
1707381900000|2024-02-08 08:45:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|424
1707382200000|2024-02-08 08:50:00|12667.6|12663.6|12670.8|12666.8|12672.3|12668.3|12666.1|12662.1|298
1707382500000|2024-02-08 08:55:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|393
1707382800000|2024-02-08 09:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|366
1707383100000|2024-02-08 09:05:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|279
1707383400000|2024-02-08 09:10:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|183
1707383700000|2024-02-08 09:15:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|82
1707384000000|2024-02-08 09:20:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|157
1707384300000|2024-02-08 09:25:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|282
1707384600000|2024-02-08 09:30:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|242
1707384900000|2024-02-08 09:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|120
1707385200000|2024-02-08 09:40:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12683.3|12679.3|253
1707385500000|2024-02-08 09:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|255
1707385800000|2024-02-08 09:50:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|145
1707386100000|2024-02-08 09:55:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12689.5|12685.5|73
1707386400000|2024-02-08 10:00:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|310
1707386700000|2024-02-08 10:05:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|161
1707387000000|2024-02-08 10:10:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|129
1707387300000|2024-02-08 10:15:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|147
1707387600000|2024-02-08 10:20:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12686.4|12682.4|53
1707387900000|2024-02-08 10:25:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|242
1707388200000|2024-02-08 10:30:00|12695.8|12691.8|12681.7|12677.7|12695.8|12691.8|12681.7|12677.7|200
1707388500000|2024-02-08 10:35:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|119
1707388800000|2024-02-08 10:40:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|56
1707389100000|2024-02-08 10:45:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|199
1707389400000|2024-02-08 10:50:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|224
1707389700000|2024-02-08 10:55:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|102
1707390000000|2024-02-08 11:00:00|12662.9|12658.9|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|299
1707390300000|2024-02-08 11:05:00|12661.4|12657.4|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|168
1707390600000|2024-02-08 11:10:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|175
1707390900000|2024-02-08 11:15:00|12664.5|12660.5|12659.8|12655.8|12664.5|12660.5|12656.7|12652.7|340
1707391200000|2024-02-08 11:20:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|76
1707391500000|2024-02-08 11:25:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|277
1707391800000|2024-02-08 11:30:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|210
1707392100000|2024-02-08 11:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|272
1707392400000|2024-02-08 11:40:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|467
1707392700000|2024-02-08 11:45:00|12653.6|12649.6|12650.4|12646.4|12655.1|12651.1|12650.4|12646.4|218
1707393000000|2024-02-08 11:50:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|320
1707393300000|2024-02-08 11:55:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|536
1707393600000|2024-02-08 12:00:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|356
1707393900000|2024-02-08 12:05:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|552
1707394200000|2024-02-08 12:10:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|369
1707394500000|2024-02-08 12:15:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|272
1707394800000|2024-02-08 12:20:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|379
1707395100000|2024-02-08 12:25:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|573
1707395400000|2024-02-08 12:30:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|723
1707395700000|2024-02-08 12:35:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|576
1707396000000|2024-02-08 12:40:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|420
1707396300000|2024-02-08 12:45:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|938
1707396600000|2024-02-08 12:50:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|218
1707396900000|2024-02-08 12:55:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|429
1707397200000|2024-02-08 13:00:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|1201
1707397500000|2024-02-08 13:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|292
1707397800000|2024-02-08 13:10:00|12628.6|12624.6|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|633
1707398100000|2024-02-08 13:15:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|1116
1707398400000|2024-02-08 13:20:00|12633.3|12629.3|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|575
1707398700000|2024-02-08 13:25:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12636.4|12632.4|1238
1707399000000|2024-02-08 13:30:00|12637.9|12633.9|12609.8|12605.8|12641.1|12637.1|12609.8|12605.8|2665
1707399300000|2024-02-08 13:35:00|12611.4|12607.4|12608.3|12604.3|12612.9|12608.9|12600.4|12596.4|2191
1707399600000|2024-02-08 13:40:00|12609.8|12605.8|12609.8|12605.8|12620.8|12616.8|12606.7|12602.7|1539
1707399900000|2024-02-08 13:45:00|12606.7|12602.7|12600.4|12596.4|12616.1|12612.1|12597.3|12593.3|1167
1707400200000|2024-02-08 13:50:00|12597.3|12593.3|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|1562
1707400500000|2024-02-08 13:55:00|12598.9|12594.9|12603.6|12599.6|12609.8|12605.8|12594.2|12590.2|1921
1707400800000|2024-02-08 14:00:00|12600.4|12596.4|12609.8|12605.8|12616.1|12612.1|12600.4|12596.4|1132
1707401100000|2024-02-08 14:05:00|12608.3|12604.3|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1165
1707401400000|2024-02-08 14:10:00|12611.4|12607.4|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|1294
1707401700000|2024-02-08 14:15:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|930
1707402000000|2024-02-08 14:20:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|1335
1707402300000|2024-02-08 14:25:00|12612.9|12608.9|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|1024
1707402600000|2024-02-08 14:30:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1336
1707402900000|2024-02-08 14:35:00|12612.9|12608.9|12594.2|12590.2|12616.1|12612.1|12594.2|12590.2|1091
1707403200000|2024-02-08 14:40:00|12592.6|12588.6|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|1345
1707403500000|2024-02-08 14:45:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|781
1707403800000|2024-02-08 14:50:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|811
1707404100000|2024-02-08 14:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|825
1707404400000|2024-02-08 15:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|795
1707404700000|2024-02-08 15:05:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|1956
1707405000000|2024-02-08 15:10:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12592.6|12588.6|1021
1707405300000|2024-02-08 15:15:00|12595.8|12591.8|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|563
1707405600000|2024-02-08 15:20:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|1840
1707405900000|2024-02-08 15:25:00|12592.6|12588.6|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|838
1707406200000|2024-02-08 15:30:00|12594.2|12590.2|12603.6|12599.6|12612.9|12608.9|12594.2|12590.2|1513
1707406500000|2024-02-08 15:35:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|779
1707406800000|2024-02-08 15:40:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|779
1707407100000|2024-02-08 15:45:00|12597.3|12593.3|12594.2|12590.2|12603.6|12599.6|12583.3|12579.3|1972
1707407400000|2024-02-08 15:50:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1279
1707407700000|2024-02-08 15:55:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|490
1707408000000|2024-02-08 16:00:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|1826
1707408300000|2024-02-08 16:05:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|1561
1707408600000|2024-02-08 16:10:00|12578.6|12574.6|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|1089
1707408900000|2024-02-08 16:15:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|713
1707409200000|2024-02-08 16:20:00|12569.2|12565.2|12578.6|12574.6|12581.7|12577.7|12569.2|12565.2|1495
1707409500000|2024-02-08 16:25:00|12580.1|12576.1|12584.8|12580.8|12584.8|12580.8|12580.1|12576.1|534
1707409800000|2024-02-08 16:30:00|12581.7|12577.7|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|766
1707410100000|2024-02-08 16:35:00|12587.9|12583.9|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|599
1707410400000|2024-02-08 16:40:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|1294
1707410700000|2024-02-08 16:45:00|12598.9|12594.9|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|433
1707411000000|2024-02-08 16:50:00|12587.9|12583.9|12594.2|12590.2|12600.4|12596.4|12587.9|12583.9|879
1707411300000|2024-02-08 16:55:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|946
1707411600000|2024-02-08 17:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|885
1707411900000|2024-02-08 17:05:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|675
1707412200000|2024-02-08 17:10:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|1014
1707412500000|2024-02-08 17:15:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|1639
1707412800000|2024-02-08 17:20:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|684
1707413100000|2024-02-08 17:25:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|886
1707413400000|2024-02-08 17:30:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|790
1707413700000|2024-02-08 17:35:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|961
1707414000000|2024-02-08 17:40:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|1433
1707414300000|2024-02-08 17:45:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|1880
1707414600000|2024-02-08 17:50:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|2649
1707414900000|2024-02-08 17:55:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1992
1707415200000|2024-02-08 18:00:00|12580.1|12576.1|12644.2|12640.2|12659.8|12655.8|12578.6|12574.6|6702
1707415500000|2024-02-08 18:05:00|12647.3|12643.3|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|3884
1707415800000|2024-02-08 18:10:00|12634.8|12630.8|12650.4|12646.4|12650.4|12646.4|12631.7|12627.7|2344
1707416100000|2024-02-08 18:15:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|1804
1707416400000|2024-02-08 18:20:00|12644.2|12640.2|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|922
1707416700000|2024-02-08 18:25:00|12647.3|12643.3|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|713
1707417000000|2024-02-08 18:30:00|12634.8|12630.8|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|1026
1707417300000|2024-02-08 18:35:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|451
1707417600000|2024-02-08 18:40:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|511
1707417900000|2024-02-08 18:45:00|12630.1|12626.1|12619.2|12615.2|12631.7|12627.7|12616.1|12612.1|883
1707418200000|2024-02-08 18:50:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|852
1707418500000|2024-02-08 18:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|528
1707418800000|2024-02-08 19:00:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|562
1707419100000|2024-02-08 19:05:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|831
1707419400000|2024-02-08 19:10:00|12600.4|12596.4|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|846
1707419700000|2024-02-08 19:15:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|706
1707420000000|2024-02-08 19:20:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|427
1707420300000|2024-02-08 19:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|1046
1707420600000|2024-02-08 19:30:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|1059
1707420900000|2024-02-08 19:35:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|1045
1707421200000|2024-02-08 19:40:00|12591.1|12587.1|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|1524
1707421500000|2024-02-08 19:45:00|12591.1|12587.1|12575.4|12571.4|12597.3|12593.3|12575.4|12571.4|2278
1707421800000|2024-02-08 19:50:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|1065
1707422100000|2024-02-08 19:55:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12578.6|12574.6|1830
1707422400000|2024-02-08 20:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|602
1707422700000|2024-02-08 20:05:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|607
1707423000000|2024-02-08 20:10:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|765
1707423300000|2024-02-08 20:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|1038
1707423600000|2024-02-08 20:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|476
1707423900000|2024-02-08 20:25:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|1020
1707424200000|2024-02-08 20:30:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|502
1707424500000|2024-02-08 20:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|547
1707424800000|2024-02-08 20:40:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|537
1707425100000|2024-02-08 20:45:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|217
1707425400000|2024-02-08 20:50:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1495
1707425700000|2024-02-08 20:55:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|1683
1707426000000|2024-02-08 21:00:00|12625.4|12621.4|12634.8|12630.8|12637.9|12633.9|12622.3|12618.3|2411
1707426300000|2024-02-08 21:05:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|764
1707426600000|2024-02-08 21:10:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|444
1707426900000|2024-02-08 21:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|500
1707427200000|2024-02-08 21:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|655
1707427500000|2024-02-08 21:25:00|12639.5|12635.5|12641.1|12637.1|12642.6|12638.6|12639.5|12635.5|893
1707427800000|2024-02-08 21:30:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|304
1707428100000|2024-02-08 21:35:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|353
1707428400000|2024-02-08 21:40:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|616
1707428700000|2024-02-08 21:45:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|548
1707429000000|2024-02-08 21:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|106
1707429300000|2024-02-08 21:55:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|460
1707433200000|2024-02-08 23:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|21
1707433500000|2024-02-08 23:05:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|25
1707433800000|2024-02-08 23:10:00|||||||||7
1707434100000|2024-02-08 23:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|42
1707434400000|2024-02-08 23:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|16
1707434700000|2024-02-08 23:25:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|33
1707435000000|2024-02-08 23:30:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|46
1707435300000|2024-02-08 23:35:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|9
1707435600000|2024-02-08 23:40:00|||||||||1
1707435900000|2024-02-08 23:45:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|65
1707436200000|2024-02-08 23:50:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|77
1707436500000|2024-02-08 23:55:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|196
1707436800000|2024-02-09 00:00:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|41
1707437100000|2024-02-09 00:05:00|12633.3|12629.3|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|65
1707437400000|2024-02-09 00:10:00|12630.1|12626.1|12628.6|12624.6|12630.1|12626.1|12628.6|12624.6|35
1707437700000|2024-02-09 00:15:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|130
1707438000000|2024-02-09 00:20:00|||||||||4
1707438300000|2024-02-09 00:25:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12636.4|12632.4|22
1707438600000|2024-02-09 00:30:00|||||||||17
1707438900000|2024-02-09 00:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|63
1707439200000|2024-02-09 00:40:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|57
1707439500000|2024-02-09 00:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|64
1707439800000|2024-02-09 00:50:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|142
1707440100000|2024-02-09 00:55:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|21
1707440400000|2024-02-09 01:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|77
1707440700000|2024-02-09 01:05:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|16
1707441000000|2024-02-09 01:10:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|123
1707441300000|2024-02-09 01:15:00|||||||||179
1707441600000|2024-02-09 01:20:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|196
1707441900000|2024-02-09 01:25:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|111
1707442200000|2024-02-09 01:30:00|||||||||4
1707442500000|2024-02-09 01:35:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|64
1707442800000|2024-02-09 01:40:00|||||||||58
1707443100000|2024-02-09 01:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|167
1707443400000|2024-02-09 01:50:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|511
1707443700000|2024-02-09 01:55:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|133
1707444000000|2024-02-09 02:00:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|175
1707444300000|2024-02-09 02:05:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|125
1707444600000|2024-02-09 02:10:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|210
1707444900000|2024-02-09 02:15:00|12647.3|12643.3|12648.9|12644.9|12650.4|12646.4|12647.3|12643.3|244
1707445200000|2024-02-09 02:20:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|71
1707445500000|2024-02-09 02:25:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|226
1707445800000|2024-02-09 02:30:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|209
1707446100000|2024-02-09 02:35:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|175
1707446400000|2024-02-09 02:40:00|12644.2|12640.2|12644.2|12640.2|12648.9|12644.9|12644.2|12640.2|326
1707446700000|2024-02-09 02:45:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|354
1707447000000|2024-02-09 02:50:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|285
1707447300000|2024-02-09 02:55:00|||||||||9
1707447600000|2024-02-09 03:00:00|||||||||29
1707447900000|2024-02-09 03:05:00|||||||||9
1707448200000|2024-02-09 03:10:00|||||||||9
1707448500000|2024-02-09 03:15:00|||||||||8
1707448800000|2024-02-09 03:20:00|||||||||9
1707449100000|2024-02-09 03:25:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|47
1707449400000|2024-02-09 03:30:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|41
1707449700000|2024-02-09 03:35:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|40
1707450000000|2024-02-09 03:40:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|174
1707450300000|2024-02-09 03:45:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|95
1707450600000|2024-02-09 03:50:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|55
1707450900000|2024-02-09 03:55:00|||||||||22
1707451200000|2024-02-09 04:00:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|71
1707451500000|2024-02-09 04:05:00|||||||||9
1707451800000|2024-02-09 04:10:00|||||||||13
1707452100000|2024-02-09 04:15:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12639.5|12635.5|68
1707452400000|2024-02-09 04:20:00|||||||||58
1707452700000|2024-02-09 04:25:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|67
1707453000000|2024-02-09 04:30:00|12639.5|12635.5|12637.9|12633.9|12639.5|12635.5|12637.9|12633.9|24
1707453300000|2024-02-09 04:35:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|66
1707453600000|2024-02-09 04:40:00|||||||||18
1707453900000|2024-02-09 04:45:00|||||||||140
1707454200000|2024-02-09 04:50:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|206
1707454500000|2024-02-09 04:55:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|318
1707454800000|2024-02-09 05:00:00|||||||||12
1707455100000|2024-02-09 05:05:00|||||||||24
1707455400000|2024-02-09 05:10:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|59
1707455700000|2024-02-09 05:15:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|17
1707456000000|2024-02-09 05:20:00|||||||||8
1707456300000|2024-02-09 05:25:00|||||||||30
1707456600000|2024-02-09 05:30:00|||||||||6
1707456900000|2024-02-09 05:35:00|||||||||29
1707457200000|2024-02-09 05:40:00|||||||||1
1707457500000|2024-02-09 05:45:00|||||||||25
1707457800000|2024-02-09 05:50:00|||||||||78
1707458100000|2024-02-09 05:55:00|12633.3|12629.3|12631.7|12627.7|12633.3|12629.3|12631.7|12627.7|127
1707458400000|2024-02-09 06:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|529
1707458700000|2024-02-09 06:05:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|93
1707459000000|2024-02-09 06:10:00|12628.6|12624.6|12630.1|12626.1|12631.7|12627.7|12628.6|12624.6|166
1707459300000|2024-02-09 06:15:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|36
1707459600000|2024-02-09 06:20:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|46
1707459900000|2024-02-09 06:25:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|56
1707460200000|2024-02-09 06:30:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|47
1707460500000|2024-02-09 06:35:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|272
1707460800000|2024-02-09 06:40:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12623.9|12619.9|135
1707461100000|2024-02-09 06:45:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|112
1707461400000|2024-02-09 06:50:00|||||||||23
1707461700000|2024-02-09 06:55:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|90
1707462000000|2024-02-09 07:00:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|194
1707462300000|2024-02-09 07:05:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|206
1707462600000|2024-02-09 07:10:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|128
1707462900000|2024-02-09 07:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|105
1707463200000|2024-02-09 07:20:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|109
1707463500000|2024-02-09 07:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|102
1707463800000|2024-02-09 07:30:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|285
1707464100000|2024-02-09 07:35:00|||||||||81
1707464400000|2024-02-09 07:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|148
1707464700000|2024-02-09 07:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|121
1707465000000|2024-02-09 07:50:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|181
1707465300000|2024-02-09 07:55:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|330
1707465600000|2024-02-09 08:00:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|381
1707465900000|2024-02-09 08:05:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|355
1707466200000|2024-02-09 08:10:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|508
1707466500000|2024-02-09 08:15:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|168
1707466800000|2024-02-09 08:20:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|185
1707467100000|2024-02-09 08:25:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|425
1707467400000|2024-02-09 08:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|335
1707467700000|2024-02-09 08:35:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|192
1707468000000|2024-02-09 08:40:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|739
1707468300000|2024-02-09 08:45:00|12598.9|12594.9|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|429
1707468600000|2024-02-09 08:50:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|511
1707468900000|2024-02-09 08:55:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|194
1707469200000|2024-02-09 09:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|303
1707469500000|2024-02-09 09:05:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|215
1707469800000|2024-02-09 09:10:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|162
1707470100000|2024-02-09 09:15:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|450
1707470400000|2024-02-09 09:20:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|132
1707470700000|2024-02-09 09:25:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|375
1707471000000|2024-02-09 09:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|222
1707471300000|2024-02-09 09:35:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|281
1707471600000|2024-02-09 09:40:00|12622.3|12618.3|12606.7|12602.7|12622.3|12618.3|12606.7|12602.7|235
1707471900000|2024-02-09 09:45:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|548
1707472200000|2024-02-09 09:50:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|406
1707472500000|2024-02-09 09:55:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12595.8|12591.8|274
1707472800000|2024-02-09 10:00:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|371
1707473100000|2024-02-09 10:05:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|137
1707473400000|2024-02-09 10:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|51
1707473700000|2024-02-09 10:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|159
1707474000000|2024-02-09 10:20:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|91
1707474300000|2024-02-09 10:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|592
1707474600000|2024-02-09 10:30:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|338
1707474900000|2024-02-09 10:35:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|109
1707475200000|2024-02-09 10:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|84
1707475500000|2024-02-09 10:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|265
1707475800000|2024-02-09 10:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|348
1707476100000|2024-02-09 10:55:00|12597.3|12593.3|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|248
1707476400000|2024-02-09 11:00:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|202
1707476700000|2024-02-09 11:05:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|399
1707477000000|2024-02-09 11:10:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|124
1707477300000|2024-02-09 11:15:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|256
1707477600000|2024-02-09 11:20:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|128
1707477900000|2024-02-09 11:25:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12617.6|12613.6|188
1707478200000|2024-02-09 11:30:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|306
1707478500000|2024-02-09 11:35:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|483
1707478800000|2024-02-09 11:40:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|181
1707479100000|2024-02-09 11:45:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|252
1707479400000|2024-02-09 11:50:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|320
1707479700000|2024-02-09 11:55:00|12609.8|12605.8|12612.9|12608.9|12614.5|12610.5|12606.7|12602.7|238
1707480000000|2024-02-09 12:00:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|222
1707480300000|2024-02-09 12:05:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|211
1707480600000|2024-02-09 12:10:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|286
1707480900000|2024-02-09 12:15:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|477
1707481200000|2024-02-09 12:20:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|431
1707481500000|2024-02-09 12:25:00|12616.1|12612.1|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|345
1707481800000|2024-02-09 12:30:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|487
1707482100000|2024-02-09 12:35:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|663
1707482400000|2024-02-09 12:40:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|693
1707482700000|2024-02-09 12:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|307
1707483000000|2024-02-09 12:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|772
1707483300000|2024-02-09 12:55:00|12597.3|12593.3|12594.2|12590.2|12603.6|12599.6|12591.1|12587.1|648
1707483600000|2024-02-09 13:00:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|818
1707483900000|2024-02-09 13:05:00|12602|12598|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|711
1707484200000|2024-02-09 13:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|565
1707484500000|2024-02-09 13:15:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|473
1707484800000|2024-02-09 13:20:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12606.7|12602.7|1238
1707485100000|2024-02-09 13:25:00|12609.8|12605.8|12619.2|12615.2|12631.7|12627.7|12609.8|12605.8|1119
1707485400000|2024-02-09 13:30:00|12616.1|12612.1|12666.1|12662.1|12687.9|12683.9|12603.6|12599.6|4117
1707485700000|2024-02-09 13:35:00|12669.2|12665.2|12658.3|12654.3|12669.2|12665.2|12647.3|12643.3|2521
1707486000000|2024-02-09 13:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12628.6|12624.6|2057
1707486300000|2024-02-09 13:45:00|12648.9|12644.9|12641.1|12637.1|12650.4|12646.4|12634.8|12630.8|1029
1707486600000|2024-02-09 13:50:00|12642.6|12638.6|12609.8|12605.8|12642.6|12638.6|12609.8|12605.8|2006
1707486900000|2024-02-09 13:55:00|12612.9|12608.9|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1244
1707487200000|2024-02-09 14:00:00|12606.7|12602.7|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|1808
1707487500000|2024-02-09 14:05:00|12609.8|12605.8|12634.8|12630.8|12634.8|12630.8|12606.7|12602.7|1050
1707487800000|2024-02-09 14:10:00|12637.9|12633.9|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1276
1707488100000|2024-02-09 14:15:00|12634.8|12630.8|12619.2|12615.2|12637.9|12633.9|12616.1|12612.1|1388
1707488400000|2024-02-09 14:20:00|12616.1|12612.1|12587.9|12583.9|12619.2|12615.2|12584.8|12580.8|1342
1707488700000|2024-02-09 14:25:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12578.6|12574.6|1341
1707489000000|2024-02-09 14:30:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12573.9|12569.9|1068
1707489300000|2024-02-09 14:35:00|12580.1|12576.1|12581.7|12577.7|12591.1|12587.1|12580.1|12576.1|1146
1707489600000|2024-02-09 14:40:00|12584.8|12580.8|12591.1|12587.1|12597.3|12593.3|12581.7|12577.7|705
1707489900000|2024-02-09 14:45:00|12589.5|12585.5|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|485
1707490200000|2024-02-09 14:50:00|12584.8|12580.8|12600.4|12596.4|12603.6|12599.6|12584.8|12580.8|1285
1707490500000|2024-02-09 14:55:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|1219
1707490800000|2024-02-09 15:00:00|12606.7|12602.7|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|1125
1707491100000|2024-02-09 15:05:00|12606.7|12602.7|12600.4|12596.4|12612.9|12608.9|12597.3|12593.3|810
1707491400000|2024-02-09 15:10:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|483
1707491700000|2024-02-09 15:15:00|12597.3|12593.3|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|888
1707492000000|2024-02-09 15:20:00|12597.3|12593.3|12609.8|12605.8|12612.9|12608.9|12597.3|12593.3|894
1707492300000|2024-02-09 15:25:00|12608.3|12604.3|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|657
1707492600000|2024-02-09 15:30:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|825
1707492900000|2024-02-09 15:35:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|595
1707493200000|2024-02-09 15:40:00|12612.9|12608.9|12597.3|12593.3|12612.9|12608.9|12594.2|12590.2|609
1707493500000|2024-02-09 15:45:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|331
1707493800000|2024-02-09 15:50:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|447
1707494100000|2024-02-09 15:55:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|904
1707494400000|2024-02-09 16:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|814
1707494700000|2024-02-09 16:05:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|1601
1707495000000|2024-02-09 16:10:00|12578.6|12574.6|12591.1|12587.1|12597.3|12593.3|12578.6|12574.6|833
1707495300000|2024-02-09 16:15:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|455
1707495600000|2024-02-09 16:20:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|918
1707495900000|2024-02-09 16:25:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|601
1707496200000|2024-02-09 16:30:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|445
1707496500000|2024-02-09 16:35:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|854
1707496800000|2024-02-09 16:40:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|561
1707497100000|2024-02-09 16:45:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|304
1707497400000|2024-02-09 16:50:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|193
1707497700000|2024-02-09 16:55:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|181
1707498000000|2024-02-09 17:00:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|211
1707498300000|2024-02-09 17:05:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|319
1707498600000|2024-02-09 17:10:00|12584.8|12580.8|12594.2|12590.2|12597.3|12593.3|12584.8|12580.8|240
1707498900000|2024-02-09 17:15:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|427
1707499200000|2024-02-09 17:20:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|266
1707499500000|2024-02-09 17:25:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|568
1707499800000|2024-02-09 17:30:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|268
1707500100000|2024-02-09 17:35:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|247
1707500400000|2024-02-09 17:40:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|211
1707500700000|2024-02-09 17:45:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|187
1707501000000|2024-02-09 17:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|393
1707501300000|2024-02-09 17:55:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|369
1707501600000|2024-02-09 18:00:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|506
1707501900000|2024-02-09 18:05:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|383
1707502200000|2024-02-09 18:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|192
1707502500000|2024-02-09 18:15:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12598.9|12594.9|272
1707502800000|2024-02-09 18:20:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|425
1707503100000|2024-02-09 18:25:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|721
1707503400000|2024-02-09 18:30:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|636
1707503700000|2024-02-09 18:35:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|398
1707504000000|2024-02-09 18:40:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|764
1707504300000|2024-02-09 18:45:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12584.8|12580.8|548
1707504600000|2024-02-09 18:50:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|325
1707504900000|2024-02-09 18:55:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|210
1707505200000|2024-02-09 19:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|303
1707505500000|2024-02-09 19:05:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|438
1707505800000|2024-02-09 19:10:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|700
1707506100000|2024-02-09 19:15:00|12598.9|12594.9|12594.2|12590.2|12598.9|12594.9|12594.2|12590.2|267
1707506400000|2024-02-09 19:20:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|517
1707506700000|2024-02-09 19:25:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|300
1707507000000|2024-02-09 19:30:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|470
1707507300000|2024-02-09 19:35:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|398
1707507600000|2024-02-09 19:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|213
1707507900000|2024-02-09 19:45:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|411
1707508200000|2024-02-09 19:50:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|577
1707508500000|2024-02-09 19:55:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|755
1707508800000|2024-02-09 20:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|494
1707509100000|2024-02-09 20:05:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|641
1707509400000|2024-02-09 20:10:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|188
1707509700000|2024-02-09 20:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|370
1707510000000|2024-02-09 20:20:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|711
1707510300000|2024-02-09 20:25:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|1050
1707510600000|2024-02-09 20:30:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|400
1707510900000|2024-02-09 20:35:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|455
1707511200000|2024-02-09 20:40:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|204
1707511500000|2024-02-09 20:45:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|693
1707511800000|2024-02-09 20:50:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|1030
1707512100000|2024-02-09 20:55:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|2691
1707512400000|2024-02-09 21:00:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1981
1707512700000|2024-02-09 21:05:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|903
1707513000000|2024-02-09 21:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|443
1707513300000|2024-02-09 21:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|347
1707513600000|2024-02-09 21:20:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|132
1707513900000|2024-02-09 21:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|357
1707514200000|2024-02-09 21:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|50
1707514500000|2024-02-09 21:35:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|106
1707514800000|2024-02-09 21:40:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|184
1707515100000|2024-02-09 21:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|131
1707515400000|2024-02-09 21:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|134
1707515700000|2024-02-09 21:55:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|474
1707692400000|2024-02-11 23:00:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|88
1707692700000|2024-02-11 23:05:00|12611.4|12607.4|12612.9|12608.9|12616.1|12612.1|12611.4|12607.4|42
1707693000000|2024-02-11 23:10:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|40
1707693300000|2024-02-11 23:15:00|12612.9|12608.9|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|59
1707693600000|2024-02-11 23:20:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|26
1707693900000|2024-02-11 23:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12
1707694200000|2024-02-11 23:30:00|12611.4|12607.4|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|52
1707694500000|2024-02-11 23:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|32
1707694800000|2024-02-11 23:40:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|30
1707695100000|2024-02-11 23:45:00|||||||||3
1707696000000|2024-02-12 00:00:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|8
1707696300000|2024-02-12 00:05:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|16
1707696600000|2024-02-12 00:10:00|||||||||23
1707696900000|2024-02-12 00:15:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|56
1707697200000|2024-02-12 00:20:00|||||||||10
1707697500000|2024-02-12 00:25:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|8
1707697800000|2024-02-12 00:30:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|28
1707698100000|2024-02-12 00:35:00|||||||||1
1707698400000|2024-02-12 00:40:00|||||||||2
1707699000000|2024-02-12 00:50:00|||||||||3
1707699300000|2024-02-12 00:55:00|12617.6|12613.6|12617.6|12613.6|12619.2|12615.2|12616.1|12612.1|102
1707699600000|2024-02-12 01:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|5
1707699900000|2024-02-12 01:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|20
1707700200000|2024-02-12 01:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|20
1707700500000|2024-02-12 01:15:00|||||||||1
1707700800000|2024-02-12 01:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12
1707701100000|2024-02-12 01:25:00|||||||||2
1707701400000|2024-02-12 01:30:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|60
1707701700000|2024-02-12 01:35:00|||||||||3
1707702000000|2024-02-12 01:40:00|||||||||5
1707702300000|2024-02-12 01:45:00|||||||||3
1707702600000|2024-02-12 01:50:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|24
1707702900000|2024-02-12 01:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|59
1707703200000|2024-02-12 02:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|38
1707703500000|2024-02-12 02:05:00|||||||||16
1707703800000|2024-02-12 02:10:00|||||||||33
1707704100000|2024-02-12 02:15:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|81
1707704400000|2024-02-12 02:20:00|||||||||8
1707704700000|2024-02-12 02:25:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|15
1707705000000|2024-02-12 02:30:00|||||||||2
1707705300000|2024-02-12 02:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|9
1707705600000|2024-02-12 02:40:00|||||||||1
1707706800000|2024-02-12 03:00:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|37
1707707100000|2024-02-12 03:05:00|||||||||5
1707707400000|2024-02-12 03:10:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|35
1707707700000|2024-02-12 03:15:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|75
1707708000000|2024-02-12 03:20:00|||||||||5
1707708300000|2024-02-12 03:25:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|18
1707708600000|2024-02-12 03:30:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|20
1707708900000|2024-02-12 03:35:00|||||||||3
1707709200000|2024-02-12 03:40:00|||||||||1
1707709500000|2024-02-12 03:45:00|||||||||8
1707709800000|2024-02-12 03:50:00|||||||||8
1707710100000|2024-02-12 03:55:00|||||||||1
1707710400000|2024-02-12 04:00:00|||||||||1
1707710700000|2024-02-12 04:05:00|||||||||6
1707711000000|2024-02-12 04:10:00|||||||||1
1707711300000|2024-02-12 04:15:00|||||||||7
1707711600000|2024-02-12 04:20:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|21
1707711900000|2024-02-12 04:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|74
1707712200000|2024-02-12 04:30:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|64
1707712500000|2024-02-12 04:35:00|||||||||16
1707712800000|2024-02-12 04:40:00|||||||||13
1707713100000|2024-02-12 04:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|11
1707713400000|2024-02-12 04:50:00|||||||||21
1707713700000|2024-02-12 04:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|20
1707714000000|2024-02-12 05:00:00|||||||||1
1707714300000|2024-02-12 05:05:00|||||||||2
1707714900000|2024-02-12 05:15:00|||||||||2
1707715200000|2024-02-12 05:20:00|||||||||3
1707715500000|2024-02-12 05:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|10
1707715800000|2024-02-12 05:30:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|82
1707716100000|2024-02-12 05:35:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|39
1707716400000|2024-02-12 05:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|33
1707716700000|2024-02-12 05:45:00|||||||||6
1707717000000|2024-02-12 05:50:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|7
1707717300000|2024-02-12 05:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|47
1707717600000|2024-02-12 06:00:00|||||||||17
1707717900000|2024-02-12 06:05:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|70
1707718200000|2024-02-12 06:10:00|||||||||51
1707718500000|2024-02-12 06:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|105
1707718800000|2024-02-12 06:20:00|||||||||14
1707719100000|2024-02-12 06:25:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|245
1707719400000|2024-02-12 06:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|10
1707719700000|2024-02-12 06:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|50
1707720000000|2024-02-12 06:40:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|9
1707720300000|2024-02-12 06:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|74
1707720600000|2024-02-12 06:50:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|50
1707720900000|2024-02-12 06:55:00|||||||||3
1707721200000|2024-02-12 07:00:00|12606.7|12602.7|12609.8|12605.8|12611.4|12607.4|12606.7|12602.7|112
1707721500000|2024-02-12 07:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|89
1707721800000|2024-02-12 07:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|20
1707722100000|2024-02-12 07:15:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|36
1707722400000|2024-02-12 07:20:00|12616.1|12612.1|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|167
1707722700000|2024-02-12 07:25:00|12628.6|12624.6|12631.7|12627.7|12641.1|12637.1|12628.6|12624.6|504
1707723000000|2024-02-12 07:30:00|12628.6|12624.6|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|244
1707723300000|2024-02-12 07:35:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|123
1707723600000|2024-02-12 07:40:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|198
1707723900000|2024-02-12 07:45:00|12633.3|12629.3|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|75
1707724200000|2024-02-12 07:50:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|292
1707724500000|2024-02-12 07:55:00|12636.4|12632.4|12641.1|12637.1|12647.3|12643.3|12636.4|12632.4|213
1707724800000|2024-02-12 08:00:00|12637.9|12633.9|12641.1|12637.1|12647.3|12643.3|12631.7|12627.7|421
1707725100000|2024-02-12 08:05:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12634.8|12630.8|698
1707725400000|2024-02-12 08:10:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|404
1707725700000|2024-02-12 08:15:00|12630.1|12626.1|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|189
1707726000000|2024-02-12 08:20:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|99
1707726300000|2024-02-12 08:25:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|150
1707726600000|2024-02-12 08:30:00|12631.7|12627.7|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|128
1707726900000|2024-02-12 08:35:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|183
1707727200000|2024-02-12 08:40:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|84
1707727500000|2024-02-12 08:45:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|312
1707727800000|2024-02-12 08:50:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|268
1707728100000|2024-02-12 08:55:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|346
1707728400000|2024-02-12 09:00:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|277
1707728700000|2024-02-12 09:05:00|12587.9|12583.9|12572.3|12568.3|12587.9|12583.9|12572.3|12568.3|249
1707729000000|2024-02-12 09:10:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|231
1707729300000|2024-02-12 09:15:00|12581.7|12577.7|12589.5|12585.5|12589.5|12585.5|12581.7|12577.7|125
1707729600000|2024-02-12 09:20:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|55
1707729900000|2024-02-12 09:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|88
1707730200000|2024-02-12 09:30:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|123
1707730500000|2024-02-12 09:35:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|112
1707730800000|2024-02-12 09:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|131
1707731100000|2024-02-12 09:45:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|54
1707731400000|2024-02-12 09:50:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|134
1707731700000|2024-02-12 09:55:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|245
1707732000000|2024-02-12 10:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|216
1707732300000|2024-02-12 10:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|121
1707732600000|2024-02-12 10:10:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|103
1707732900000|2024-02-12 10:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|163
1707733200000|2024-02-12 10:20:00|12598.9|12594.9|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|171
1707733500000|2024-02-12 10:25:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|239
1707733800000|2024-02-12 10:30:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|302
1707734100000|2024-02-12 10:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|141
1707734400000|2024-02-12 10:40:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12608.3|12604.3|60
1707734700000|2024-02-12 10:45:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|125
1707735000000|2024-02-12 10:50:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|146
1707735300000|2024-02-12 10:55:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|231
1707735600000|2024-02-12 11:00:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|128
1707735900000|2024-02-12 11:05:00|12617.6|12613.6|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|132
1707736200000|2024-02-12 11:10:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|147
1707736500000|2024-02-12 11:15:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|103
1707736800000|2024-02-12 11:20:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|193
1707737100000|2024-02-12 11:25:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|84
1707737400000|2024-02-12 11:30:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|77
1707737700000|2024-02-12 11:35:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|143
1707738000000|2024-02-12 11:40:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|205
1707738300000|2024-02-12 11:45:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|38
1707738600000|2024-02-12 11:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|81
1707738900000|2024-02-12 11:55:00|12630.1|12626.1|12637.9|12633.9|12637.9|12633.9|12630.1|12626.1|248
1707739200000|2024-02-12 12:00:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|208
1707739500000|2024-02-12 12:05:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|153
1707739800000|2024-02-12 12:10:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|154
1707740100000|2024-02-12 12:15:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|189
1707740400000|2024-02-12 12:20:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|143
1707740700000|2024-02-12 12:25:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|107
1707741000000|2024-02-12 12:30:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|341
1707741300000|2024-02-12 12:35:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12620.8|12616.8|265
1707741600000|2024-02-12 12:40:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|269
1707741900000|2024-02-12 12:45:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|227
1707742200000|2024-02-12 12:50:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|223
1707742500000|2024-02-12 12:55:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|207
1707742800000|2024-02-12 13:00:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|519
1707743100000|2024-02-12 13:05:00|12634.8|12630.8|12641.1|12637.1|12644.2|12640.2|12631.7|12627.7|494
1707743400000|2024-02-12 13:10:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|189
1707743700000|2024-02-12 13:15:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|153
1707744000000|2024-02-12 13:20:00|12637.9|12633.9|12628.6|12624.6|12641.1|12637.1|12628.6|12624.6|642
1707744300000|2024-02-12 13:25:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|843
1707744600000|2024-02-12 13:30:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|832
1707744900000|2024-02-12 13:35:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|541
1707745200000|2024-02-12 13:40:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|617
1707745500000|2024-02-12 13:45:00|12611.4|12607.4|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|886
1707745800000|2024-02-12 13:50:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|347
1707746100000|2024-02-12 13:55:00|12597.3|12593.3|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|486
1707746400000|2024-02-12 14:00:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|689
1707746700000|2024-02-12 14:05:00|12612.9|12608.9|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|626
1707747000000|2024-02-12 14:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|159
1707747300000|2024-02-12 14:15:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|469
1707747600000|2024-02-12 14:20:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|564
1707747900000|2024-02-12 14:25:00|12600.4|12596.4|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|1041
1707748200000|2024-02-12 14:30:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|984
1707748500000|2024-02-12 14:35:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|641
1707748800000|2024-02-12 14:40:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|794
1707749100000|2024-02-12 14:45:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|576
1707749400000|2024-02-12 14:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|538
1707749700000|2024-02-12 14:55:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12584.8|12580.8|782
1707750000000|2024-02-12 15:00:00|12589.5|12585.5|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|916
1707750300000|2024-02-12 15:05:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|922
1707750600000|2024-02-12 15:10:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|693
1707750900000|2024-02-12 15:15:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|677
1707751200000|2024-02-12 15:20:00|12583.3|12579.3|12572.3|12568.3|12584.8|12580.8|12566.1|12562.1|859
1707751500000|2024-02-12 15:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|600
1707751800000|2024-02-12 15:30:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|396
1707752100000|2024-02-12 15:35:00|12570.8|12566.8|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|468
1707752400000|2024-02-12 15:40:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|685
1707752700000|2024-02-12 15:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|553
1707753000000|2024-02-12 15:50:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|731
1707753300000|2024-02-12 15:55:00|12559.8|12555.8|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|472
1707753600000|2024-02-12 16:00:00|12553.6|12549.6|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|900
1707753900000|2024-02-12 16:05:00|12553.6|12549.6|12559.8|12555.8|12562.9|12558.9|12547.3|12543.3|774
1707754200000|2024-02-12 16:10:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12556.7|12552.7|599
1707754500000|2024-02-12 16:15:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|410
1707754800000|2024-02-12 16:20:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|655
1707755100000|2024-02-12 16:25:00|12562.9|12558.9|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|726
1707755400000|2024-02-12 16:30:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|904
1707755700000|2024-02-12 16:35:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|713
1707756000000|2024-02-12 16:40:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|304
1707756300000|2024-02-12 16:45:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|340
1707756600000|2024-02-12 16:50:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|409
1707756900000|2024-02-12 16:55:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|277
1707757200000|2024-02-12 17:00:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|636
1707757500000|2024-02-12 17:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|234
1707757800000|2024-02-12 17:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|267
1707758100000|2024-02-12 17:15:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|623
1707758400000|2024-02-12 17:20:00|||||||||35
1707758700000|2024-02-12 17:25:00|12594.2|12590.2|12591.1|12587.1|12595.8|12591.8|12591.1|12587.1|254
1707759000000|2024-02-12 17:30:00|12587.9|12583.9|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|280
1707759300000|2024-02-12 17:35:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|275
1707759600000|2024-02-12 17:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|228
1707759900000|2024-02-12 17:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|131
1707760200000|2024-02-12 17:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|255
1707760500000|2024-02-12 17:55:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|508
1707760800000|2024-02-12 18:00:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|458
1707761100000|2024-02-12 18:05:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|359
1707761400000|2024-02-12 18:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|225
1707761700000|2024-02-12 18:15:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|352
1707762000000|2024-02-12 18:20:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|121
1707762300000|2024-02-12 18:25:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|546
1707762600000|2024-02-12 18:30:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|397
1707762900000|2024-02-12 18:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|151
1707763200000|2024-02-12 18:40:00|12609.8|12605.8|12614.5|12610.5|12616.1|12612.1|12609.8|12605.8|477
1707763500000|2024-02-12 18:45:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|139
1707763800000|2024-02-12 18:50:00|12623.9|12619.9|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|428
1707764100000|2024-02-12 18:55:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|433
1707764400000|2024-02-12 19:00:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|158
1707764700000|2024-02-12 19:05:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|37
1707765000000|2024-02-12 19:10:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|124
1707765300000|2024-02-12 19:15:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|876
1707765600000|2024-02-12 19:20:00|12628.6|12624.6|12612.9|12608.9|12628.6|12624.6|12612.9|12608.9|519
1707765900000|2024-02-12 19:25:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12602|12598|977
1707766200000|2024-02-12 19:30:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|431
1707766500000|2024-02-12 19:35:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|236
1707766800000|2024-02-12 19:40:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|362
1707767100000|2024-02-12 19:45:00|12600.4|12596.4|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1428
1707767400000|2024-02-12 19:50:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|806
1707767700000|2024-02-12 19:55:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|913
1707768000000|2024-02-12 20:00:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|910
1707768300000|2024-02-12 20:05:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|416
1707768600000|2024-02-12 20:10:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|141
1707768900000|2024-02-12 20:15:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|518
1707769200000|2024-02-12 20:20:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|212
1707769500000|2024-02-12 20:25:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|178
1707769800000|2024-02-12 20:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|119
1707770100000|2024-02-12 20:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|329
1707770400000|2024-02-12 20:40:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|492
1707770700000|2024-02-12 20:45:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|354
1707771000000|2024-02-12 20:50:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|695
1707771300000|2024-02-12 20:55:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|3197
1707771600000|2024-02-12 21:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|2270
1707771900000|2024-02-12 21:05:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|692
1707772200000|2024-02-12 21:10:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|278
1707772500000|2024-02-12 21:15:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|361
1707772800000|2024-02-12 21:20:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|593
1707773100000|2024-02-12 21:25:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|423
1707773400000|2024-02-12 21:30:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|334
1707773700000|2024-02-12 21:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|226
1707774000000|2024-02-12 21:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|224
1707774300000|2024-02-12 21:45:00|12583.3|12579.3|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|260
1707774600000|2024-02-12 21:50:00|||||||||205
1707774900000|2024-02-12 21:55:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|334
1707778800000|2024-02-12 23:00:00|12584.8|12580.8|12583.3|12579.3|12587.9|12583.9|12580.1|12576.1|68
1707779100000|2024-02-12 23:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|5
1707779400000|2024-02-12 23:10:00|||||||||11
1707779700000|2024-02-12 23:15:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|19
1707780000000|2024-02-12 23:20:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|80
1707780300000|2024-02-12 23:25:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|57
1707780900000|2024-02-12 23:35:00|||||||||9
1707781500000|2024-02-12 23:45:00|||||||||1
1707781800000|2024-02-12 23:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|18
1707782100000|2024-02-12 23:55:00|||||||||15
1707782400000|2024-02-13 00:00:00|||||||||60
1707782700000|2024-02-13 00:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|25
1707783000000|2024-02-13 00:10:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|174
1707783300000|2024-02-13 00:15:00|12587.9|12583.9|12587.9|12583.9|12595.8|12591.8|12584.8|12580.8|304
1707783600000|2024-02-13 00:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|37
1707783900000|2024-02-13 00:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|51
1707784200000|2024-02-13 00:30:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|46
1707784500000|2024-02-13 00:35:00|||||||||4
1707784800000|2024-02-13 00:40:00|||||||||12
1707785100000|2024-02-13 00:45:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|37
1707785400000|2024-02-13 00:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|63
1707785700000|2024-02-13 00:55:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|126
1707786000000|2024-02-13 01:00:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|69
1707786300000|2024-02-13 01:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|27
1707786600000|2024-02-13 01:10:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12595.8|12591.8|231
1707786900000|2024-02-13 01:15:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|39
1707787200000|2024-02-13 01:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|53
1707787500000|2024-02-13 01:25:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12595.8|12591.8|44
1707787800000|2024-02-13 01:30:00|||||||||18
1707788100000|2024-02-13 01:35:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|36
1707788400000|2024-02-13 01:40:00|||||||||13
1707788700000|2024-02-13 01:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|93
1707789000000|2024-02-13 01:50:00|||||||||29
1707789300000|2024-02-13 01:55:00|12595.8|12591.8|12594.2|12590.2|12595.8|12591.8|12594.2|12590.2|143
1707789600000|2024-02-13 02:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|145
1707789900000|2024-02-13 02:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|65
1707790200000|2024-02-13 02:10:00|12589.5|12585.5|12587.9|12583.9|12589.5|12585.5|12587.9|12583.9|41
1707790500000|2024-02-13 02:15:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|65
1707790800000|2024-02-13 02:20:00|||||||||12
1707791100000|2024-02-13 02:25:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|86
1707791400000|2024-02-13 02:30:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|62
1707791700000|2024-02-13 02:35:00|12586.4|12582.4|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|72
1707792000000|2024-02-13 02:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|40
1707792300000|2024-02-13 02:45:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|48
1707792600000|2024-02-13 02:50:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|78
1707792900000|2024-02-13 02:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|74
1707793200000|2024-02-13 03:00:00|12583.3|12579.3|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|23
1707793500000|2024-02-13 03:05:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|344
1707793800000|2024-02-13 03:10:00|||||||||55
1707794100000|2024-02-13 03:15:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|92
1707794400000|2024-02-13 03:20:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|102
1707794700000|2024-02-13 03:25:00|||||||||28
1707795000000|2024-02-13 03:30:00|||||||||90
1707795300000|2024-02-13 03:35:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|48
1707795600000|2024-02-13 03:40:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|78
1707795900000|2024-02-13 03:45:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|101
1707796200000|2024-02-13 03:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|13
1707796500000|2024-02-13 03:55:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|113
1707796800000|2024-02-13 04:00:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|75
1707797100000|2024-02-13 04:05:00|||||||||24
1707797400000|2024-02-13 04:10:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|16
1707797700000|2024-02-13 04:15:00|||||||||15
1707798000000|2024-02-13 04:20:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|26
1707798300000|2024-02-13 04:25:00|||||||||91
1707798600000|2024-02-13 04:30:00|||||||||30
1707798900000|2024-02-13 04:35:00|||||||||43
1707799200000|2024-02-13 04:40:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|57
1707799500000|2024-02-13 04:45:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|59
1707799800000|2024-02-13 04:50:00|12573.9|12569.9|12575.4|12571.4|12575.4|12571.4|12573.9|12569.9|17
1707800100000|2024-02-13 04:55:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|43
1707800400000|2024-02-13 05:00:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|122
1707800700000|2024-02-13 05:05:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|89
1707801000000|2024-02-13 05:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|132
1707801300000|2024-02-13 05:15:00|||||||||29
1707801600000|2024-02-13 05:20:00|||||||||62
1707801900000|2024-02-13 05:25:00|||||||||38
1707802200000|2024-02-13 05:30:00|||||||||56
1707802500000|2024-02-13 05:35:00|||||||||33
1707802800000|2024-02-13 05:40:00|12577|12573|12575.4|12571.4|12577|12573|12575.4|12571.4|80
1707803100000|2024-02-13 05:45:00|||||||||26
1707803400000|2024-02-13 05:50:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|38
1707803700000|2024-02-13 05:55:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|48
1707804000000|2024-02-13 06:00:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|88
1707804300000|2024-02-13 06:05:00|||||||||36
1707804600000|2024-02-13 06:10:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|46
1707804900000|2024-02-13 06:15:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|84
1707805200000|2024-02-13 06:20:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|75
1707805500000|2024-02-13 06:25:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|65
1707805800000|2024-02-13 06:30:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|54
1707806100000|2024-02-13 06:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|54
1707806400000|2024-02-13 06:40:00|||||||||17
1707806700000|2024-02-13 06:45:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|32
1707807000000|2024-02-13 06:50:00|||||||||46
1707807300000|2024-02-13 06:55:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|136
1707807600000|2024-02-13 07:00:00|12583.3|12579.3|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|269
1707807900000|2024-02-13 07:05:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|173
1707808200000|2024-02-13 07:10:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|189
1707808500000|2024-02-13 07:15:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|507
1707808800000|2024-02-13 07:20:00|12558.3|12554.3|12559.8|12555.8|12562.9|12558.9|12558.3|12554.3|166
1707809100000|2024-02-13 07:25:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|61
1707809400000|2024-02-13 07:30:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|329
1707809700000|2024-02-13 07:35:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|365
1707810000000|2024-02-13 07:40:00|||||||||9
1707810300000|2024-02-13 07:45:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|131
1707810600000|2024-02-13 07:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|51
1707810900000|2024-02-13 07:55:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|208
1707811200000|2024-02-13 08:00:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|253
1707811500000|2024-02-13 08:05:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|284
1707811800000|2024-02-13 08:10:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|506
1707812100000|2024-02-13 08:15:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|227
1707812400000|2024-02-13 08:20:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|137
1707812700000|2024-02-13 08:25:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|207
1707813000000|2024-02-13 08:30:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|240
1707813300000|2024-02-13 08:35:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|230
1707813600000|2024-02-13 08:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|193
1707813900000|2024-02-13 08:45:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|206
1707814200000|2024-02-13 08:50:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|253
1707814500000|2024-02-13 08:55:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|150
1707814800000|2024-02-13 09:00:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|146
1707815100000|2024-02-13 09:05:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|246
1707815400000|2024-02-13 09:10:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|105
1707815700000|2024-02-13 09:15:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|328
1707816000000|2024-02-13 09:20:00|12570.8|12566.8|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|182
1707816300000|2024-02-13 09:25:00|12575.4|12571.4|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|155
1707816600000|2024-02-13 09:30:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12573.9|12569.9|142
1707816900000|2024-02-13 09:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|114
1707817200000|2024-02-13 09:40:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|184
1707817500000|2024-02-13 09:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|218
1707817800000|2024-02-13 09:50:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|89
1707818100000|2024-02-13 09:55:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|212
1707818400000|2024-02-13 10:00:00|12578.6|12574.6|12591.1|12587.1|12594.2|12590.2|12578.6|12574.6|476
1707818700000|2024-02-13 10:05:00|12589.5|12585.5|12584.8|12580.8|12589.5|12585.5|12578.6|12574.6|290
1707819000000|2024-02-13 10:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|147
1707819300000|2024-02-13 10:15:00|12583.3|12579.3|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|166
1707819600000|2024-02-13 10:20:00|12583.3|12579.3|12578.6|12574.6|12584.8|12580.8|12575.4|12571.4|363
1707819900000|2024-02-13 10:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|335
1707820200000|2024-02-13 10:30:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|192
1707820500000|2024-02-13 10:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|452
1707820800000|2024-02-13 10:40:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|222
1707821100000|2024-02-13 10:45:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|257
1707821400000|2024-02-13 10:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|59
1707821700000|2024-02-13 10:55:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|140
1707822000000|2024-02-13 11:00:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|122
1707822300000|2024-02-13 11:05:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|203
1707822600000|2024-02-13 11:10:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|123
1707822900000|2024-02-13 11:15:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|262
1707823200000|2024-02-13 11:20:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|398
1707823500000|2024-02-13 11:25:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|138
1707823800000|2024-02-13 11:30:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|149
1707824100000|2024-02-13 11:35:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12603.6|12599.6|128
1707824400000|2024-02-13 11:40:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|332
1707824700000|2024-02-13 11:45:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|170
1707825000000|2024-02-13 11:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|103
1707825300000|2024-02-13 11:55:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|231
1707825600000|2024-02-13 12:00:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|179
1707825900000|2024-02-13 12:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|246
1707826200000|2024-02-13 12:10:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|157
1707826500000|2024-02-13 12:15:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|526
1707826800000|2024-02-13 12:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|128
1707827100000|2024-02-13 12:25:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|256
1707827400000|2024-02-13 12:30:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|361
1707827700000|2024-02-13 12:35:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|261
1707828000000|2024-02-13 12:40:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|328
1707828300000|2024-02-13 12:45:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|552
1707828600000|2024-02-13 12:50:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|517
1707828900000|2024-02-13 12:55:00|12628.6|12624.6|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|620
1707829200000|2024-02-13 13:00:00|12628.6|12624.6|12631.7|12627.7|12637.9|12633.9|12625.4|12621.4|566
1707829500000|2024-02-13 13:05:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|614
1707829800000|2024-02-13 13:10:00|12628.6|12624.6|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|459
1707830100000|2024-02-13 13:15:00|12637.9|12633.9|12641.1|12637.1|12647.3|12643.3|12634.8|12630.8|1566
1707830400000|2024-02-13 13:20:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12628.6|12624.6|1089
1707830700000|2024-02-13 13:25:00|12637.9|12633.9|12631.7|12627.7|12641.1|12637.1|12625.4|12621.4|946
1707831000000|2024-02-13 13:30:00|12689.5|12685.5|12441.1|12437.1|12689.5|12685.5|12425.4|12421.4|5713
1707831300000|2024-02-13 13:35:00|12444.2|12440.2|12469.2|12465.2|12475.4|12471.4|12431.7|12427.7|3639
1707831600000|2024-02-13 13:40:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12437.9|12433.9|3101
1707831900000|2024-02-13 13:45:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12434.8|12430.8|2806
1707832200000|2024-02-13 13:50:00|12462.9|12458.9|12475.4|12471.4|12478.6|12474.6|12434.8|12430.8|2751
1707832500000|2024-02-13 13:55:00|12472.3|12468.3|12466.1|12462.1|12484.8|12480.8|12458.3|12454.3|2172
1707832800000|2024-02-13 14:00:00|12462.9|12458.9|12450.4|12446.4|12462.9|12458.9|12434.8|12430.8|2884
1707833100000|2024-02-13 14:05:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12428.6|12424.6|2522
1707833400000|2024-02-13 14:10:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12428.6|12424.6|2103
1707833700000|2024-02-13 14:15:00|12450.4|12446.4|12453.6|12449.6|12459.8|12455.8|12444.2|12440.2|2164
1707834000000|2024-02-13 14:20:00|12452|12448|12450.4|12446.4|12456.7|12452.7|12437.9|12433.9|1568
1707834300000|2024-02-13 14:25:00|12452|12448|12456.7|12452.7|12469.2|12465.2|12450.4|12446.4|1473
1707834600000|2024-02-13 14:30:00|12453.6|12449.6|12450.4|12446.4|12459.8|12455.8|12437.9|12433.9|1798
1707834900000|2024-02-13 14:35:00|12453.6|12449.6|12469.2|12465.2|12469.2|12465.2|12453.6|12449.6|1753
1707835200000|2024-02-13 14:40:00|12466.1|12462.1|12475.4|12471.4|12481.7|12477.7|12466.1|12462.1|2139
1707835500000|2024-02-13 14:45:00|12472.3|12468.3|12453.6|12449.6|12475.4|12471.4|12453.6|12449.6|1406
1707835800000|2024-02-13 14:50:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|1430
1707836100000|2024-02-13 14:55:00|12447.3|12443.3|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|1433
1707836400000|2024-02-13 15:00:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|1166
1707836700000|2024-02-13 15:05:00|12447.3|12443.3|12434.8|12430.8|12447.3|12443.3|12434.8|12430.8|848
1707837000000|2024-02-13 15:10:00|12431.7|12427.7|12425.4|12421.4|12434.8|12430.8|12422.3|12418.3|1897
1707837300000|2024-02-13 15:15:00|12428.6|12424.6|12441.1|12437.1|12441.1|12437.1|12425.4|12421.4|1342
1707837600000|2024-02-13 15:20:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|1278
1707837900000|2024-02-13 15:25:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|1077
1707838200000|2024-02-13 15:30:00|12453.6|12449.6|12437.9|12433.9|12456.7|12452.7|12437.9|12433.9|1148
1707838500000|2024-02-13 15:35:00|12434.8|12430.8|12441.1|12437.1|12447.3|12443.3|12434.8|12430.8|451
1707838800000|2024-02-13 15:40:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|576
1707839100000|2024-02-13 15:45:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12431.7|12427.7|565
1707839400000|2024-02-13 15:50:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12434.8|12430.8|609
1707839700000|2024-02-13 15:55:00|12444.2|12440.2|12428.6|12424.6|12444.2|12440.2|12428.6|12424.6|1036
1707840000000|2024-02-13 16:00:00|12431.7|12427.7|12447.3|12443.3|12447.3|12443.3|12428.6|12424.6|1060
1707840300000|2024-02-13 16:05:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|739
1707840600000|2024-02-13 16:10:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|857
1707840900000|2024-02-13 16:15:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|581
1707841200000|2024-02-13 16:20:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|944
1707841500000|2024-02-13 16:25:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|1007
1707841800000|2024-02-13 16:30:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|778
1707842100000|2024-02-13 16:35:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12447.3|12443.3|753
1707842400000|2024-02-13 16:40:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|580
1707842700000|2024-02-13 16:45:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|609
1707843000000|2024-02-13 16:50:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|856
1707843300000|2024-02-13 16:55:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|765
1707843600000|2024-02-13 17:00:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|878
1707843900000|2024-02-13 17:05:00|12444.2|12440.2|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|702
1707844200000|2024-02-13 17:10:00|12447.3|12443.3|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|575
1707844500000|2024-02-13 17:15:00|12442.6|12438.6|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|385
1707844800000|2024-02-13 17:20:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|215
1707845100000|2024-02-13 17:25:00|12447.3|12443.3|12434.8|12430.8|12447.3|12443.3|12434.8|12430.8|466
1707845400000|2024-02-13 17:30:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|752
1707845700000|2024-02-13 17:35:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|584
1707846000000|2024-02-13 17:40:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|416
1707846300000|2024-02-13 17:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|432
1707846600000|2024-02-13 17:50:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|746
1707846900000|2024-02-13 17:55:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|732
1707847200000|2024-02-13 18:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|288
1707847500000|2024-02-13 18:05:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|254
1707847800000|2024-02-13 18:10:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|531
1707848100000|2024-02-13 18:15:00|||||||||171
1707848400000|2024-02-13 18:20:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|376
1707848700000|2024-02-13 18:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|527
1707849000000|2024-02-13 18:30:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|219
1707849300000|2024-02-13 18:35:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|508
1707849600000|2024-02-13 18:40:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|440
1707849900000|2024-02-13 18:45:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|430
1707850200000|2024-02-13 18:50:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|396
1707850500000|2024-02-13 18:55:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|400
1707850800000|2024-02-13 19:00:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|450
1707851100000|2024-02-13 19:05:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|849
1707851400000|2024-02-13 19:10:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|1275
1707851700000|2024-02-13 19:15:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|950
1707852000000|2024-02-13 19:20:00|12431.7|12427.7|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|1062
1707852300000|2024-02-13 19:25:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1011
1707852600000|2024-02-13 19:30:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12408.3|12404.3|422
1707852900000|2024-02-13 19:35:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|834
1707853200000|2024-02-13 19:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|500
1707853500000|2024-02-13 19:45:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|1330
1707853800000|2024-02-13 19:50:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|1150
1707854100000|2024-02-13 19:55:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|819
1707854400000|2024-02-13 20:00:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12387.9|12383.9|1238
1707854700000|2024-02-13 20:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|710
1707855000000|2024-02-13 20:10:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|425
1707855300000|2024-02-13 20:15:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|538
1707855600000|2024-02-13 20:20:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|571
1707855900000|2024-02-13 20:25:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|153
1707856200000|2024-02-13 20:30:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|482
1707856500000|2024-02-13 20:35:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|611
1707856800000|2024-02-13 20:40:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|382
1707857100000|2024-02-13 20:45:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|677
1707857400000|2024-02-13 20:50:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|1005
1707857700000|2024-02-13 20:55:00|12406.7|12402.7|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|2949
1707858000000|2024-02-13 21:00:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|2424
1707858300000|2024-02-13 21:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|282
1707858600000|2024-02-13 21:10:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|827
1707858900000|2024-02-13 21:15:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|217
1707859200000|2024-02-13 21:20:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|313
1707859500000|2024-02-13 21:25:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|501
1707859800000|2024-02-13 21:30:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|440
1707860100000|2024-02-13 21:35:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|383
1707860400000|2024-02-13 21:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|623
1707860700000|2024-02-13 21:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|352
1707861000000|2024-02-13 21:50:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|364
1707861300000|2024-02-13 21:55:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|505
1707865200000|2024-02-13 23:00:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|74
1707865500000|2024-02-13 23:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|149
1707865800000|2024-02-13 23:10:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|19
1707866100000|2024-02-13 23:15:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|97
1707866400000|2024-02-13 23:20:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|83
1707866700000|2024-02-13 23:25:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|61
1707867000000|2024-02-13 23:30:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|35
1707867300000|2024-02-13 23:35:00|||||||||48
1707867600000|2024-02-13 23:40:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|66
1707867900000|2024-02-13 23:45:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|36
1707868200000|2024-02-13 23:50:00|12391.1|12387.1|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|71
1707868500000|2024-02-13 23:55:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|91
1707868800000|2024-02-14 00:00:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|42
1707869100000|2024-02-14 00:05:00|12383.3|12379.3|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|163
1707869400000|2024-02-14 00:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|57
1707869700000|2024-02-14 00:15:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|85
1707870000000|2024-02-14 00:20:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|161
1707870300000|2024-02-14 00:25:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|189
1707870600000|2024-02-14 00:30:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|63
1707870900000|2024-02-14 00:35:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12383.3|12379.3|27
1707871200000|2024-02-14 00:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|77
1707871500000|2024-02-14 00:45:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|159
1707871800000|2024-02-14 00:50:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|382
1707872100000|2024-02-14 00:55:00|12375.4|12371.4|12377|12373|12378.6|12374.6|12375.4|12371.4|252
1707872400000|2024-02-14 01:00:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|188
1707872700000|2024-02-14 01:05:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|63
1707873000000|2024-02-14 01:10:00|12381.7|12377.7|12380.1|12376.1|12381.7|12377.7|12375.4|12371.4|129
1707873300000|2024-02-14 01:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|69
1707873600000|2024-02-14 01:20:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12369.2|12365.2|280
1707873900000|2024-02-14 01:25:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|49
1707874200000|2024-02-14 01:30:00|12378.6|12374.6|12389.5|12385.5|12391.1|12387.1|12378.6|12374.6|213
1707874500000|2024-02-14 01:35:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|210
1707874800000|2024-02-14 01:40:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|156
1707875100000|2024-02-14 01:45:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|102
1707875400000|2024-02-14 01:50:00|12392.6|12388.6|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|113
1707875700000|2024-02-14 01:55:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|275
1707876000000|2024-02-14 02:00:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|531
1707876300000|2024-02-14 02:05:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|154
1707876600000|2024-02-14 02:10:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|89
1707876900000|2024-02-14 02:15:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|230
1707877200000|2024-02-14 02:20:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|239
1707877500000|2024-02-14 02:25:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|115
1707877800000|2024-02-14 02:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|313
1707878100000|2024-02-14 02:35:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|36
1707878400000|2024-02-14 02:40:00|12386.4|12382.4|12384.8|12380.8|12386.4|12382.4|12384.8|12380.8|41
1707878700000|2024-02-14 02:45:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|120
1707879000000|2024-02-14 02:50:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|96
1707879300000|2024-02-14 02:55:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|49
1707879600000|2024-02-14 03:00:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|106
1707879900000|2024-02-14 03:05:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|69
1707880200000|2024-02-14 03:10:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|123
1707880500000|2024-02-14 03:15:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|42
1707880800000|2024-02-14 03:20:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12392.6|12388.6|118
1707881100000|2024-02-14 03:25:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|30
1707881400000|2024-02-14 03:30:00|||||||||17
1707881700000|2024-02-14 03:35:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|50
1707882000000|2024-02-14 03:40:00|12395.8|12391.8|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|235
1707882300000|2024-02-14 03:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|70
1707882600000|2024-02-14 03:50:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|30
1707882900000|2024-02-14 03:55:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|189
1707883200000|2024-02-14 04:00:00|||||||||2
1707883500000|2024-02-14 04:05:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|115
1707883800000|2024-02-14 04:10:00|||||||||12
1707884100000|2024-02-14 04:15:00|||||||||5
1707884400000|2024-02-14 04:20:00|||||||||16
1707884700000|2024-02-14 04:25:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|15
1707885000000|2024-02-14 04:30:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|46
1707885300000|2024-02-14 04:35:00|12387.9|12383.9|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|268
1707885600000|2024-02-14 04:40:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|68
1707885900000|2024-02-14 04:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|31
1707886200000|2024-02-14 04:50:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|14
1707886500000|2024-02-14 04:55:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|105
1707886800000|2024-02-14 05:00:00|12389.5|12385.5|12384.8|12380.8|12389.5|12385.5|12384.8|12380.8|64
1707887100000|2024-02-14 05:05:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|87
1707887400000|2024-02-14 05:10:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|44
1707887700000|2024-02-14 05:15:00|12381.7|12377.7|12384.8|12380.8|12386.4|12382.4|12381.7|12377.7|95
1707888000000|2024-02-14 05:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|115
1707888300000|2024-02-14 05:25:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|93
1707888600000|2024-02-14 05:30:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|541
1707888900000|2024-02-14 05:35:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|286
1707889200000|2024-02-14 05:40:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|233
1707889500000|2024-02-14 05:45:00|12411.4|12407.4|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|481
1707889800000|2024-02-14 05:50:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|49
1707890100000|2024-02-14 05:55:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|134
1707890400000|2024-02-14 06:00:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|50
1707890700000|2024-02-14 06:05:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|49
1707891000000|2024-02-14 06:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|110
1707891300000|2024-02-14 06:15:00|||||||||6
1707891600000|2024-02-14 06:20:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12400.4|12396.4|96
1707891900000|2024-02-14 06:25:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|50
1707892200000|2024-02-14 06:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|116
1707892500000|2024-02-14 06:35:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|157
1707892800000|2024-02-14 06:40:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|300
1707893100000|2024-02-14 06:45:00|12416.1|12412.1|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|166
1707893400000|2024-02-14 06:50:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|120
1707893700000|2024-02-14 06:55:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|145
1707894000000|2024-02-14 07:00:00|12412.9|12408.9|12425.4|12421.4|12428.6|12424.6|12412.9|12408.9|684
1707894300000|2024-02-14 07:05:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|89
1707894600000|2024-02-14 07:10:00|12428.6|12424.6|12428.6|12424.6|12430.1|12426.1|12425.4|12421.4|416
1707894900000|2024-02-14 07:15:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|281
1707895200000|2024-02-14 07:20:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|564
1707895500000|2024-02-14 07:25:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|181
1707895800000|2024-02-14 07:30:00|12422.3|12418.3|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|112
1707896100000|2024-02-14 07:35:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|227
1707896400000|2024-02-14 07:40:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|185
1707896700000|2024-02-14 07:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|124
1707897000000|2024-02-14 07:50:00|12422.3|12418.3|12425.4|12421.4|12434.8|12430.8|12422.3|12418.3|463
1707897300000|2024-02-14 07:55:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|104
1707897600000|2024-02-14 08:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|334
1707897900000|2024-02-14 08:05:00|12425.4|12421.4|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|682
1707898200000|2024-02-14 08:10:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|350
1707898500000|2024-02-14 08:15:00|12427|12423|12422.3|12418.3|12427|12423|12419.2|12415.2|375
1707898800000|2024-02-14 08:20:00|12425.4|12421.4|12437.9|12433.9|12437.9|12433.9|12422.3|12418.3|512
1707899100000|2024-02-14 08:25:00|12434.8|12430.8|12431.7|12427.7|12441.1|12437.1|12425.4|12421.4|329
1707899400000|2024-02-14 08:30:00|12428.6|12424.6|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|347
1707899700000|2024-02-14 08:35:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|357
1707900000000|2024-02-14 08:40:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|281
1707900300000|2024-02-14 08:45:00|12428.6|12424.6|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|398
1707900600000|2024-02-14 08:50:00|12419.2|12415.2|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|403
1707900900000|2024-02-14 08:55:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|363
1707901200000|2024-02-14 09:00:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|447
1707901500000|2024-02-14 09:05:00|12414.5|12410.5|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|432
1707901800000|2024-02-14 09:10:00|12408.3|12404.3|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|267
1707902100000|2024-02-14 09:15:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|383
1707902400000|2024-02-14 09:20:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|225
1707902700000|2024-02-14 09:25:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|276
1707903000000|2024-02-14 09:30:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|199
1707903300000|2024-02-14 09:35:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|363
1707903600000|2024-02-14 09:40:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|207
1707903900000|2024-02-14 09:45:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|513
1707904200000|2024-02-14 09:50:00|12408.3|12404.3|12409.8|12405.8|12412.9|12408.9|12408.3|12404.3|196
1707904500000|2024-02-14 09:55:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|316
1707904800000|2024-02-14 10:00:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|108
1707905100000|2024-02-14 10:05:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|199
1707905400000|2024-02-14 10:10:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|213
1707905700000|2024-02-14 10:15:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|179
1707906000000|2024-02-14 10:20:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|173
1707906300000|2024-02-14 10:25:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|679
1707906600000|2024-02-14 10:30:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|451
1707906900000|2024-02-14 10:35:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|283
1707907200000|2024-02-14 10:40:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|281
1707907500000|2024-02-14 10:45:00|12416.1|12412.1|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|646
1707907800000|2024-02-14 10:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|135
1707908100000|2024-02-14 10:55:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|271
1707908400000|2024-02-14 11:00:00|12423.9|12419.9|12416.1|12412.1|12423.9|12419.9|12416.1|12412.1|502
1707908700000|2024-02-14 11:05:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|206
1707909000000|2024-02-14 11:10:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|41
1707909300000|2024-02-14 11:15:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|203
1707909600000|2024-02-14 11:20:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|242
1707909900000|2024-02-14 11:25:00|12416.1|12412.1|12406.7|12402.7|12419.2|12415.2|12403.6|12399.6|530
1707910200000|2024-02-14 11:30:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|264
1707910500000|2024-02-14 11:35:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|372
1707910800000|2024-02-14 11:40:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|227
1707911100000|2024-02-14 11:45:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|442
1707911400000|2024-02-14 11:50:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|376
1707911700000|2024-02-14 11:55:00|12431.7|12427.7|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|302
1707912000000|2024-02-14 12:00:00|12425.4|12421.4|12431.7|12427.7|12433.3|12429.3|12422.3|12418.3|301
1707912300000|2024-02-14 12:05:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|186
1707912600000|2024-02-14 12:10:00|12425.4|12421.4|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|569
1707912900000|2024-02-14 12:15:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|123
1707913200000|2024-02-14 12:20:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|336
1707913500000|2024-02-14 12:25:00|12412.9|12408.9|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|317
1707913800000|2024-02-14 12:30:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|428
1707914100000|2024-02-14 12:35:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|493
1707914400000|2024-02-14 12:40:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|404
1707914700000|2024-02-14 12:45:00|12400.4|12396.4|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|502
1707915000000|2024-02-14 12:50:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|523
1707915300000|2024-02-14 12:55:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|399
1707915600000|2024-02-14 13:00:00|12394.2|12390.2|12412.9|12408.9|12412.9|12408.9|12387.9|12383.9|798
1707915900000|2024-02-14 13:05:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|858
1707916200000|2024-02-14 13:10:00|12416.1|12412.1|12400.4|12396.4|12416.1|12412.1|12400.4|12396.4|1440
1707916500000|2024-02-14 13:15:00|12398.9|12394.9|12384.8|12380.8|12403.6|12399.6|12384.8|12380.8|1377
1707916800000|2024-02-14 13:20:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12366.1|12362.1|1602
1707917100000|2024-02-14 13:25:00|12378.6|12374.6|12375.4|12371.4|12383.3|12379.3|12369.2|12365.2|986
1707917400000|2024-02-14 13:30:00|12378.6|12374.6|12384.8|12380.8|12397.3|12393.3|12378.6|12374.6|1021
1707917700000|2024-02-14 13:35:00|12387.9|12383.9|12391.1|12387.1|12400.4|12396.4|12384.8|12380.8|1307
1707918000000|2024-02-14 13:40:00|12387.9|12383.9|12372.3|12368.3|12391.1|12387.1|12372.3|12368.3|1201
1707918300000|2024-02-14 13:45:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12362.9|12358.9|1207
1707918600000|2024-02-14 13:50:00|12366.1|12362.1|12356.7|12352.7|12369.2|12365.2|12356.7|12352.7|843
1707918900000|2024-02-14 13:55:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|1034
1707919200000|2024-02-14 14:00:00|12359.8|12355.8|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|1053
1707919500000|2024-02-14 14:05:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|1216
1707919800000|2024-02-14 14:10:00|12369.2|12365.2|12378.6|12374.6|12381.7|12377.7|12366.1|12362.1|783
1707920100000|2024-02-14 14:15:00|12375.4|12371.4|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|1050
1707920400000|2024-02-14 14:20:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|919
1707920700000|2024-02-14 14:25:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12366.1|12362.1|1171
1707921000000|2024-02-14 14:30:00|12384.8|12380.8|12381.7|12377.7|12406.7|12402.7|12381.7|12377.7|2421
1707921300000|2024-02-14 14:35:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|1040
1707921600000|2024-02-14 14:40:00|12381.7|12377.7|12397.3|12393.3|12400.4|12396.4|12381.7|12377.7|2589
1707921900000|2024-02-14 14:45:00|12394.2|12390.2|12381.7|12377.7|12400.4|12396.4|12381.7|12377.7|1459
1707922200000|2024-02-14 14:50:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|1011
1707922500000|2024-02-14 14:55:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|997
1707922800000|2024-02-14 15:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12375.4|12371.4|1165
1707923100000|2024-02-14 15:05:00|12384.8|12380.8|12372.3|12368.3|12387.9|12383.9|12372.3|12368.3|1097
1707923400000|2024-02-14 15:10:00|12375.4|12371.4|12381.7|12377.7|12387.9|12383.9|12372.3|12368.3|1211
1707923700000|2024-02-14 15:15:00|12378.6|12374.6|12394.2|12390.2|12397.3|12393.3|12378.6|12374.6|4256
1707924000000|2024-02-14 15:20:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1383
1707924300000|2024-02-14 15:25:00|12406.7|12402.7|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|1613
1707924600000|2024-02-14 15:30:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|1425
1707924900000|2024-02-14 15:35:00|12409.8|12405.8|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|1001
1707925200000|2024-02-14 15:40:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|927
1707925500000|2024-02-14 15:45:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|906
1707925800000|2024-02-14 15:50:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|496
1707926100000|2024-02-14 15:55:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|925
1707926400000|2024-02-14 16:00:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|820
1707926700000|2024-02-14 16:05:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|721
1707927000000|2024-02-14 16:10:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|1010
1707927300000|2024-02-14 16:15:00|12431.7|12427.7|12431.7|12427.7|12437.9|12433.9|12422.3|12418.3|1631
1707927600000|2024-02-14 16:20:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|814
1707927900000|2024-02-14 16:25:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|898
1707928200000|2024-02-14 16:30:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|739
1707928500000|2024-02-14 16:35:00|12436.4|12432.4|12444.2|12440.2|12447.3|12443.3|12434.8|12430.8|1444
1707928800000|2024-02-14 16:40:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|1133
1707929100000|2024-02-14 16:45:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|783
1707929400000|2024-02-14 16:50:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12441.1|12437.1|823
1707929700000|2024-02-14 16:55:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|462
1707930000000|2024-02-14 17:00:00|12455.1|12451.1|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|756
1707930300000|2024-02-14 17:05:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|827
1707930600000|2024-02-14 17:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|490
1707930900000|2024-02-14 17:15:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|548
1707931200000|2024-02-14 17:20:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|1684
1707931500000|2024-02-14 17:25:00|12447.3|12443.3|12459.8|12455.8|12459.8|12455.8|12447.3|12443.3|1122
1707931800000|2024-02-14 17:30:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|412
1707932100000|2024-02-14 17:35:00|12461.4|12457.4|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|987
1707932400000|2024-02-14 17:40:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|963
1707932700000|2024-02-14 17:45:00|12459.8|12455.8|12475.4|12471.4|12475.4|12471.4|12459.8|12455.8|1538
1707933000000|2024-02-14 17:50:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|791
1707933300000|2024-02-14 17:55:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|715
1707933600000|2024-02-14 18:00:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|3515
1707933900000|2024-02-14 18:05:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|1032
1707934200000|2024-02-14 18:10:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|648
1707934500000|2024-02-14 18:15:00|12472.3|12468.3|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|345
1707934800000|2024-02-14 18:20:00|12472.3|12468.3|12466.1|12462.1|12475.4|12471.4|12462.9|12458.9|835
1707935100000|2024-02-14 18:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12461.4|12457.4|929
1707935400000|2024-02-14 18:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|381
1707935700000|2024-02-14 18:35:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|417
1707936000000|2024-02-14 18:40:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|479
1707936300000|2024-02-14 18:45:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|409
1707936600000|2024-02-14 18:50:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|1069
1707936900000|2024-02-14 18:55:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|497
1707937200000|2024-02-14 19:00:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|625
1707937500000|2024-02-14 19:05:00|12453.6|12449.6|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|351
1707937800000|2024-02-14 19:10:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|594
1707938100000|2024-02-14 19:15:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|541
1707938400000|2024-02-14 19:20:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|1146
1707938700000|2024-02-14 19:25:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|2342
1707939000000|2024-02-14 19:30:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|441
1707939300000|2024-02-14 19:35:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|393
1707939600000|2024-02-14 19:40:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|472
1707939900000|2024-02-14 19:45:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|689
1707940200000|2024-02-14 19:50:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|334
1707940500000|2024-02-14 19:55:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|1015
1707940800000|2024-02-14 20:00:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|1215
1707941100000|2024-02-14 20:05:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|689
1707941400000|2024-02-14 20:10:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|398
1707941700000|2024-02-14 20:15:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|552
1707942000000|2024-02-14 20:20:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|1348
1707942300000|2024-02-14 20:25:00|12431.7|12427.7|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|1629
1707942600000|2024-02-14 20:30:00|12434.8|12430.8|12447.3|12443.3|12462.9|12458.9|12431.7|12427.7|5884
1707942900000|2024-02-14 20:35:00|12450.4|12446.4|12450.4|12446.4|12456.7|12452.7|12444.2|12440.2|2830
1707943200000|2024-02-14 20:40:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|580
1707943500000|2024-02-14 20:45:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12447.3|12443.3|907
1707943800000|2024-02-14 20:50:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|711
1707944100000|2024-02-14 20:55:00|12441.1|12437.1|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|2895
1707944400000|2024-02-14 21:00:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12431.7|12427.7|3682
1707944700000|2024-02-14 21:05:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|983
1707945000000|2024-02-14 21:10:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|521
1707945300000|2024-02-14 21:15:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|208
1707945600000|2024-02-14 21:20:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|1080
1707945900000|2024-02-14 21:25:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|720
1707946200000|2024-02-14 21:30:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|456
1707946500000|2024-02-14 21:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|1241
1707946800000|2024-02-14 21:40:00|12444.2|12440.2|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|1002
1707947100000|2024-02-14 21:45:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|1094
1707947400000|2024-02-14 21:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|807
1707947700000|2024-02-14 21:55:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|681
1707951600000|2024-02-14 23:00:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12458.3|12454.3|72
1707951900000|2024-02-14 23:05:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|143
1707952200000|2024-02-14 23:10:00|||||||||14
1707952500000|2024-02-14 23:15:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12458.3|12454.3|7
1707952800000|2024-02-14 23:20:00|||||||||3
1707953100000|2024-02-14 23:25:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|75
1707953400000|2024-02-14 23:30:00|12458.3|12454.3|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|55
1707953700000|2024-02-14 23:35:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|35
1707954000000|2024-02-14 23:40:00|||||||||2
1707954300000|2024-02-14 23:45:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|67
1707954600000|2024-02-14 23:50:00|12464.5|12460.5|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|79
1707954900000|2024-02-14 23:55:00|||||||||41
1707955200000|2024-02-15 00:00:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|153
1707955500000|2024-02-15 00:05:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|142
1707955800000|2024-02-15 00:10:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|155
1707956100000|2024-02-15 00:15:00|||||||||15
1707956400000|2024-02-15 00:20:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|107
1707956700000|2024-02-15 00:25:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|114
1707957000000|2024-02-15 00:30:00|12469.2|12465.2|12478.6|12474.6|12487.9|12483.9|12469.2|12465.2|487
1707957300000|2024-02-15 00:35:00|12477|12473|12494.2|12490.2|12494.2|12490.2|12477|12473|225
1707957600000|2024-02-15 00:40:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|387
1707957900000|2024-02-15 00:45:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|254
1707958200000|2024-02-15 00:50:00|12502|12498|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|103
1707958500000|2024-02-15 00:55:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|113
1707958800000|2024-02-15 01:00:00|12503.6|12499.6|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|459
1707959100000|2024-02-15 01:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|111
1707959400000|2024-02-15 01:10:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|249
1707959700000|2024-02-15 01:15:00|12509.8|12505.8|12519.2|12515.2|12522.3|12518.3|12509.8|12505.8|407
1707960000000|2024-02-15 01:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|319
1707960300000|2024-02-15 01:25:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|165
1707960600000|2024-02-15 01:30:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|77
1707960900000|2024-02-15 01:35:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|158
1707961200000|2024-02-15 01:40:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|378
1707961500000|2024-02-15 01:45:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|134
1707961800000|2024-02-15 01:50:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|111
1707962100000|2024-02-15 01:55:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|172
1707962400000|2024-02-15 02:00:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|350
1707962700000|2024-02-15 02:05:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|293
1707963000000|2024-02-15 02:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12517.6|12513.6|144
1707963300000|2024-02-15 02:15:00|||||||||86
1707963600000|2024-02-15 02:20:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|142
1707963900000|2024-02-15 02:25:00|12527|12523|12527|12523|12528.6|12524.6|12525.4|12521.4|140
1707964200000|2024-02-15 02:30:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12527|12523|95
1707964500000|2024-02-15 02:35:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|67
1707964800000|2024-02-15 02:40:00|12527|12523|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|56
1707965100000|2024-02-15 02:45:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|82
1707965400000|2024-02-15 02:50:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|106
1707965700000|2024-02-15 02:55:00|12522.3|12518.3|12522.3|12518.3|12523.9|12519.9|12522.3|12518.3|100
1707966000000|2024-02-15 03:00:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|94
1707966300000|2024-02-15 03:05:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|67
1707966600000|2024-02-15 03:10:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|67
1707966900000|2024-02-15 03:15:00|||||||||20
1707967200000|2024-02-15 03:20:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|158
1707967500000|2024-02-15 03:25:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|179
1707967800000|2024-02-15 03:30:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|302
1707968100000|2024-02-15 03:35:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|163
1707968400000|2024-02-15 03:40:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|132
1707968700000|2024-02-15 03:45:00|||||||||11
1707969000000|2024-02-15 03:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|38
1707969300000|2024-02-15 03:55:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|90
1707969600000|2024-02-15 04:00:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|78
1707969900000|2024-02-15 04:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|87
1707970200000|2024-02-15 04:10:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|102
1707970500000|2024-02-15 04:15:00|||||||||29
1707970800000|2024-02-15 04:20:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|134
1707971100000|2024-02-15 04:25:00|||||||||23
1707971400000|2024-02-15 04:30:00|||||||||67
1707971700000|2024-02-15 04:35:00|12511.4|12507.4|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|162
1707972000000|2024-02-15 04:40:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|100
1707972300000|2024-02-15 04:45:00|||||||||16
1707972600000|2024-02-15 04:50:00|||||||||44
1707972900000|2024-02-15 04:55:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|98
1707973200000|2024-02-15 05:00:00|||||||||47
1707973500000|2024-02-15 05:05:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|112
1707973800000|2024-02-15 05:10:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|56
1707974100000|2024-02-15 05:15:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|77
1707974400000|2024-02-15 05:20:00|||||||||119
1707974700000|2024-02-15 05:25:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|146
1707975000000|2024-02-15 05:30:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|155
1707975300000|2024-02-15 05:35:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|135
1707975600000|2024-02-15 05:40:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|71
1707975900000|2024-02-15 05:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|61
1707976200000|2024-02-15 05:50:00|12514.5|12510.5|12514.5|12510.5|12516.1|12512.1|12512.9|12508.9|70
1707976500000|2024-02-15 05:55:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|76
1707976800000|2024-02-15 06:00:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|138
1707977100000|2024-02-15 06:05:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|27
1707977400000|2024-02-15 06:10:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|66
1707977700000|2024-02-15 06:15:00|12512.9|12508.9|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|257
1707978000000|2024-02-15 06:20:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|202
1707978300000|2024-02-15 06:25:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|137
1707978600000|2024-02-15 06:30:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|18
1707978900000|2024-02-15 06:35:00|12509.8|12505.8|12506.7|12502.7|12511.4|12507.4|12506.7|12502.7|50
1707979200000|2024-02-15 06:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|94
1707979500000|2024-02-15 06:45:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|74
1707979800000|2024-02-15 06:50:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|63
1707980100000|2024-02-15 06:55:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|347
1707980400000|2024-02-15 07:00:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12509.8|12505.8|360
1707980700000|2024-02-15 07:05:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|77
1707981000000|2024-02-15 07:10:00|12520.8|12516.8|12519.2|12515.2|12520.8|12516.8|12519.2|12515.2|51
1707981300000|2024-02-15 07:15:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|219
1707981600000|2024-02-15 07:20:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|199
1707981900000|2024-02-15 07:25:00|12520.8|12516.8|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|208
1707982200000|2024-02-15 07:30:00|12533.3|12529.3|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|244
1707982500000|2024-02-15 07:35:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|107
1707982800000|2024-02-15 07:40:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|196
1707983100000|2024-02-15 07:45:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|55
1707983400000|2024-02-15 07:50:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12528.6|12524.6|214
1707983700000|2024-02-15 07:55:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|101
1707984000000|2024-02-15 08:00:00|12528.6|12524.6|12544.2|12540.2|12547.3|12543.3|12528.6|12524.6|936
1707984300000|2024-02-15 08:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|717
1707984600000|2024-02-15 08:10:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|490
1707984900000|2024-02-15 08:15:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|441
1707985200000|2024-02-15 08:20:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|349
1707985500000|2024-02-15 08:25:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|694
1707985800000|2024-02-15 08:30:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|352
1707986100000|2024-02-15 08:35:00|12556.7|12552.7|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|286
1707986400000|2024-02-15 08:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|177
1707986700000|2024-02-15 08:45:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|380
1707987000000|2024-02-15 08:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|810
1707987300000|2024-02-15 08:55:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12536.4|12532.4|223
1707987600000|2024-02-15 09:00:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|193
1707987900000|2024-02-15 09:05:00|12539.5|12535.5|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|167
1707988200000|2024-02-15 09:10:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|243
1707988500000|2024-02-15 09:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12527|12523|107
1707988800000|2024-02-15 09:20:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|194
1707989100000|2024-02-15 09:25:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|260
1707989400000|2024-02-15 09:30:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|227
1707989700000|2024-02-15 09:35:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|143
1707990000000|2024-02-15 09:40:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|111
1707990300000|2024-02-15 09:45:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|119
1707990600000|2024-02-15 09:50:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|108
1707990900000|2024-02-15 09:55:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|231
1707991200000|2024-02-15 10:00:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|151
1707991500000|2024-02-15 10:05:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|127
1707991800000|2024-02-15 10:10:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|180
1707992100000|2024-02-15 10:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|143
1707992400000|2024-02-15 10:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|66
1707992700000|2024-02-15 10:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|97
1707993000000|2024-02-15 10:30:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|257
1707993300000|2024-02-15 10:35:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|130
1707993600000|2024-02-15 10:40:00|||||||||16
1707993900000|2024-02-15 10:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|197
1707994200000|2024-02-15 10:50:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|170
1707994500000|2024-02-15 10:55:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|1050
1707994800000|2024-02-15 11:00:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|575
1707995100000|2024-02-15 11:05:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|76
1707995400000|2024-02-15 11:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|127
1707995700000|2024-02-15 11:15:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|101
1707996000000|2024-02-15 11:20:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|117
1707996300000|2024-02-15 11:25:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|173
1707996600000|2024-02-15 11:30:00|||||||||34
1707996900000|2024-02-15 11:35:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|59
1707997200000|2024-02-15 11:40:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|165
1707997500000|2024-02-15 11:45:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|122
1707997800000|2024-02-15 11:50:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|184
1707998100000|2024-02-15 11:55:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|163
1707998400000|2024-02-15 12:00:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|244
1707998700000|2024-02-15 12:05:00|12534.8|12530.8|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|103
1707999000000|2024-02-15 12:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|96
1707999300000|2024-02-15 12:15:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|266
1707999600000|2024-02-15 12:20:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|174
1707999900000|2024-02-15 12:25:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|470
1708000200000|2024-02-15 12:30:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|387
1708000500000|2024-02-15 12:35:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|181
1708000800000|2024-02-15 12:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|362
1708001100000|2024-02-15 12:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|357
1708001400000|2024-02-15 12:50:00|12550.4|12546.4|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|490
1708001700000|2024-02-15 12:55:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|229
1708002000000|2024-02-15 13:00:00|12534.8|12530.8|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|807
1708002300000|2024-02-15 13:05:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|1079
1708002600000|2024-02-15 13:10:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|672
1708002900000|2024-02-15 13:15:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12525.4|12521.4|608
1708003200000|2024-02-15 13:20:00|12528.6|12524.6|12537.9|12533.9|12541.1|12537.1|12525.4|12521.4|988
1708003500000|2024-02-15 13:25:00|12541.1|12537.1|12545.8|12541.8|12550.4|12546.4|12534.8|12530.8|1945
1708003800000|2024-02-15 13:30:00|12544.2|12540.2|12534.8|12530.8|12591.1|12587.1|12534.8|12530.8|3981
1708004100000|2024-02-15 13:35:00|12537.9|12533.9|12562.9|12558.9|12562.9|12558.9|12534.8|12530.8|1736
1708004400000|2024-02-15 13:40:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|2020
1708004700000|2024-02-15 13:45:00|12569.2|12565.2|12559.8|12555.8|12572.3|12568.3|12553.6|12549.6|2368
1708005000000|2024-02-15 13:50:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|1859
1708005300000|2024-02-15 13:55:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12556.7|12552.7|1413
1708005600000|2024-02-15 14:00:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|1373
1708005900000|2024-02-15 14:05:00|12559.8|12555.8|12547.3|12543.3|12559.8|12555.8|12542.6|12538.6|1554
1708006200000|2024-02-15 14:10:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|799
1708006500000|2024-02-15 14:15:00|12544.2|12540.2|12541.1|12537.1|12556.7|12552.7|12541.1|12537.1|1099
1708006800000|2024-02-15 14:20:00|12542.6|12538.6|12544.2|12540.2|12553.6|12549.6|12541.1|12537.1|708
1708007100000|2024-02-15 14:25:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|837
1708007400000|2024-02-15 14:30:00|12544.2|12540.2|12556.7|12552.7|12556.7|12552.7|12537.9|12533.9|1157
1708007700000|2024-02-15 14:35:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|1174
1708008000000|2024-02-15 14:40:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12553.6|12549.6|1065
1708008300000|2024-02-15 14:45:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12537.9|12533.9|806
1708008600000|2024-02-15 14:50:00|12537.9|12533.9|12544.2|12540.2|12552|12548|12537.9|12533.9|1428
1708008900000|2024-02-15 14:55:00|12547.3|12543.3|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|1009
1708009200000|2024-02-15 15:00:00|12542.6|12538.6|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|893
1708009500000|2024-02-15 15:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|768
1708009800000|2024-02-15 15:10:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|735
1708010100000|2024-02-15 15:15:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|796
1708010400000|2024-02-15 15:20:00|12559.8|12555.8|12547.3|12543.3|12562.9|12558.9|12547.3|12543.3|706
1708010700000|2024-02-15 15:25:00|12548.9|12544.9|12544.2|12540.2|12550.4|12546.4|12542.6|12538.6|1607
1708011000000|2024-02-15 15:30:00|12547.3|12543.3|12528.6|12524.6|12547.3|12543.3|12525.4|12521.4|1846
1708011300000|2024-02-15 15:35:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1446
1708011600000|2024-02-15 15:40:00|12516.1|12512.1|12506.7|12502.7|12516.1|12512.1|12500.4|12496.4|1305
1708011900000|2024-02-15 15:45:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|875
1708012200000|2024-02-15 15:50:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|542
1708012500000|2024-02-15 15:55:00|12509.8|12505.8|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|956
1708012800000|2024-02-15 16:00:00|12506.7|12502.7|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|1225
1708013100000|2024-02-15 16:05:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|583
1708013400000|2024-02-15 16:10:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|749
1708013700000|2024-02-15 16:15:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|960
1708014000000|2024-02-15 16:20:00|12478.6|12474.6|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|660
1708014300000|2024-02-15 16:25:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|972
1708014600000|2024-02-15 16:30:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|708
1708014900000|2024-02-15 16:35:00|12481.7|12477.7|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|665
1708015200000|2024-02-15 16:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|390
1708015500000|2024-02-15 16:45:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|480
1708015800000|2024-02-15 16:50:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|248
1708016100000|2024-02-15 16:55:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|627
1708016400000|2024-02-15 17:00:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|967
1708016700000|2024-02-15 17:05:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|648
1708017000000|2024-02-15 17:10:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|244
1708017300000|2024-02-15 17:15:00|12497.3|12493.3|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|852
1708017600000|2024-02-15 17:20:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|454
1708017900000|2024-02-15 17:25:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|520
1708018200000|2024-02-15 17:30:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|398
1708018500000|2024-02-15 17:35:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|662
1708018800000|2024-02-15 17:40:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|584
1708019100000|2024-02-15 17:45:00|12505.1|12501.1|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|483
1708019400000|2024-02-15 17:50:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|520
1708019700000|2024-02-15 17:55:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|206
1708020000000|2024-02-15 18:00:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|636
1708020300000|2024-02-15 18:05:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|392
1708020600000|2024-02-15 18:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|284
1708020900000|2024-02-15 18:15:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|234
1708021200000|2024-02-15 18:20:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|222
1708021500000|2024-02-15 18:25:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|422
1708021800000|2024-02-15 18:30:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|250
1708022100000|2024-02-15 18:35:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|598
1708022400000|2024-02-15 18:40:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|348
1708022700000|2024-02-15 18:45:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|501
1708023000000|2024-02-15 18:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|334
1708023300000|2024-02-15 18:55:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|581
1708023600000|2024-02-15 19:00:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|332
1708023900000|2024-02-15 19:05:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|1155
1708024200000|2024-02-15 19:10:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|458
1708024500000|2024-02-15 19:15:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|365
1708024800000|2024-02-15 19:20:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|257
1708025100000|2024-02-15 19:25:00|12509.8|12505.8|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|1700
1708025400000|2024-02-15 19:30:00|12497.3|12493.3|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|1063
1708025700000|2024-02-15 19:35:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|797
1708026000000|2024-02-15 19:40:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|259
1708026300000|2024-02-15 19:45:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|207
1708026600000|2024-02-15 19:50:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|497
1708026900000|2024-02-15 19:55:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|2531
1708027200000|2024-02-15 20:00:00|12494.2|12490.2|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|807
1708027500000|2024-02-15 20:05:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|396
1708027800000|2024-02-15 20:10:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|577
1708028100000|2024-02-15 20:15:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|613
1708028400000|2024-02-15 20:20:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|512
1708028700000|2024-02-15 20:25:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|258
1708029000000|2024-02-15 20:30:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|390
1708029300000|2024-02-15 20:35:00|12505.1|12501.1|12503.6|12499.6|12516.1|12512.1|12500.4|12496.4|1605
1708029600000|2024-02-15 20:40:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|785
1708029900000|2024-02-15 20:45:00|12509.8|12505.8|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|1305
1708030200000|2024-02-15 20:50:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|916
1708030500000|2024-02-15 20:55:00|12509.8|12505.8|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|2990
1708030800000|2024-02-15 21:00:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|1510
1708031100000|2024-02-15 21:05:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|469
1708031400000|2024-02-15 21:10:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|450
1708031700000|2024-02-15 21:15:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|325
1708032000000|2024-02-15 21:20:00|||||||||431
1708032300000|2024-02-15 21:25:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|193
1708032600000|2024-02-15 21:30:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|498
1708032900000|2024-02-15 21:35:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|171
1708033200000|2024-02-15 21:40:00|12503.6|12499.6|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|505
1708033500000|2024-02-15 21:45:00|12514.5|12510.5|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|616
1708033800000|2024-02-15 21:50:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|125
1708034100000|2024-02-15 21:55:00|12508.3|12504.3|12516.1|12512.1|12519.2|12515.2|12506.7|12502.7|723
1708038000000|2024-02-15 23:00:00|12519.2|12515.2|12517.6|12513.6|12522.3|12518.3|12516.1|12512.1|37
1708038300000|2024-02-15 23:05:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|39
1708038600000|2024-02-15 23:10:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|72
1708038900000|2024-02-15 23:15:00|||||||||6
1708039200000|2024-02-15 23:20:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|23
1708039500000|2024-02-15 23:25:00|||||||||25
1708039800000|2024-02-15 23:30:00|12516.1|12512.1|12514.5|12510.5|12519.2|12515.2|12512.9|12508.9|79
1708040100000|2024-02-15 23:35:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|27
1708040400000|2024-02-15 23:40:00|||||||||30
1708040700000|2024-02-15 23:45:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|25
1708041000000|2024-02-15 23:50:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|82
1708041300000|2024-02-15 23:55:00|12509.8|12505.8|12506.7|12502.7|12511.4|12507.4|12506.7|12502.7|106
1708041600000|2024-02-16 00:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|189
1708041900000|2024-02-16 00:05:00|12508.3|12504.3|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|149
1708042200000|2024-02-16 00:10:00|12508.3|12504.3|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|219
1708042500000|2024-02-16 00:15:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|102
1708042800000|2024-02-16 00:20:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|130
1708043100000|2024-02-16 00:25:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|97
1708043400000|2024-02-16 00:30:00|12494.2|12490.2|12486.4|12482.4|12494.2|12490.2|12484.8|12480.8|427
1708043700000|2024-02-16 00:35:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|28
1708044000000|2024-02-16 00:40:00|||||||||7
1708044300000|2024-02-16 00:45:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|199
1708044600000|2024-02-16 00:50:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12483.3|12479.3|104
1708044900000|2024-02-16 00:55:00|||||||||19
1708045200000|2024-02-16 01:00:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12475.4|12471.4|529
1708045500000|2024-02-16 01:05:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|104
1708045800000|2024-02-16 01:10:00|12475.4|12471.4|12481.7|12477.7|12481.7|12477.7|12475.4|12471.4|147
1708046100000|2024-02-16 01:15:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|123
1708046400000|2024-02-16 01:20:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|315
1708046700000|2024-02-16 01:25:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|154
1708047000000|2024-02-16 01:30:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|99
1708047300000|2024-02-16 01:35:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|116
1708047600000|2024-02-16 01:40:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|81
1708047900000|2024-02-16 01:45:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|179
1708048200000|2024-02-16 01:50:00|||||||||31
1708048500000|2024-02-16 01:55:00|12489.5|12485.5|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|26
1708048800000|2024-02-16 02:00:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|43
1708049100000|2024-02-16 02:05:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|60
1708049400000|2024-02-16 02:10:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|204
1708049700000|2024-02-16 02:15:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|124
1708050000000|2024-02-16 02:20:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|96
1708050300000|2024-02-16 02:25:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|43
1708050600000|2024-02-16 02:30:00|||||||||17
1708050900000|2024-02-16 02:35:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|26
1708051200000|2024-02-16 02:40:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|249
1708051500000|2024-02-16 02:45:00|||||||||16
1708051800000|2024-02-16 02:50:00|12486.4|12482.4|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|38
1708052100000|2024-02-16 02:55:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|115
1708052400000|2024-02-16 03:00:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|112
1708052700000|2024-02-16 03:05:00|||||||||13
1708053000000|2024-02-16 03:10:00|||||||||27
1708053300000|2024-02-16 03:15:00|||||||||93
1708053600000|2024-02-16 03:20:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|154
1708053900000|2024-02-16 03:25:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|57
1708054200000|2024-02-16 03:30:00|||||||||5
1708054500000|2024-02-16 03:35:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|121
1708054800000|2024-02-16 03:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|298
1708055100000|2024-02-16 03:45:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|150
1708055400000|2024-02-16 03:50:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|47
1708055700000|2024-02-16 03:55:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|248
1708056000000|2024-02-16 04:00:00|12481.7|12477.7|12481.7|12477.7|12483.3|12479.3|12481.7|12477.7|57
1708056300000|2024-02-16 04:05:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|49
1708056600000|2024-02-16 04:10:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12483.3|12479.3|90
1708056900000|2024-02-16 04:15:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|39
1708057200000|2024-02-16 04:20:00|||||||||68
1708057500000|2024-02-16 04:25:00|||||||||9
1708057800000|2024-02-16 04:30:00|||||||||18
1708058100000|2024-02-16 04:35:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|47
1708058400000|2024-02-16 04:40:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|41
1708058700000|2024-02-16 04:45:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|25
1708059000000|2024-02-16 04:50:00|||||||||28
1708059300000|2024-02-16 04:55:00|||||||||31
1708059600000|2024-02-16 05:00:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|151
1708059900000|2024-02-16 05:05:00|||||||||26
1708060200000|2024-02-16 05:10:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|77
1708060500000|2024-02-16 05:15:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|64
1708060800000|2024-02-16 05:20:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|88
1708061100000|2024-02-16 05:25:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|25
1708061400000|2024-02-16 05:30:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|60
1708061700000|2024-02-16 05:35:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|83
1708062000000|2024-02-16 05:40:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|55
1708062300000|2024-02-16 05:45:00|12480.1|12476.1|12478.6|12474.6|12480.1|12476.1|12478.6|12474.6|27
1708062600000|2024-02-16 05:50:00|||||||||35
1708062900000|2024-02-16 05:55:00|||||||||85
1708063200000|2024-02-16 06:00:00|||||||||16
1708063500000|2024-02-16 06:05:00|||||||||139
1708063800000|2024-02-16 06:10:00|||||||||14
1708064100000|2024-02-16 06:15:00|||||||||31
1708064400000|2024-02-16 06:20:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|79
1708064700000|2024-02-16 06:25:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|110
1708065000000|2024-02-16 06:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|189
1708065300000|2024-02-16 06:35:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|75
1708065600000|2024-02-16 06:40:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|94
1708065900000|2024-02-16 06:45:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|96
1708066200000|2024-02-16 06:50:00|12472.3|12468.3|12472.3|12468.3|12473.9|12469.9|12472.3|12468.3|112
1708066500000|2024-02-16 06:55:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|79
1708066800000|2024-02-16 07:00:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|408
1708067100000|2024-02-16 07:05:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|63
1708067400000|2024-02-16 07:10:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|160
1708067700000|2024-02-16 07:15:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|363
1708068000000|2024-02-16 07:20:00|12455.1|12451.1|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|115
1708068300000|2024-02-16 07:25:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|228
1708068600000|2024-02-16 07:30:00|12453.6|12449.6|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|105
1708068900000|2024-02-16 07:35:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|283
1708069200000|2024-02-16 07:40:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|158
1708069500000|2024-02-16 07:45:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|71
1708069800000|2024-02-16 07:50:00|||||||||92
1708070100000|2024-02-16 07:55:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12450.4|12446.4|235
1708070400000|2024-02-16 08:00:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12450.4|12446.4|458
1708070700000|2024-02-16 08:05:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12453.6|12449.6|513
1708071000000|2024-02-16 08:10:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12456.7|12452.7|220
1708071300000|2024-02-16 08:15:00|12462.9|12458.9|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|124
1708071600000|2024-02-16 08:20:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|71
1708071900000|2024-02-16 08:25:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|147
1708072200000|2024-02-16 08:30:00|12466.1|12462.1|12459.8|12455.8|12469.2|12465.2|12459.8|12455.8|219
1708072500000|2024-02-16 08:35:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|113
1708072800000|2024-02-16 08:40:00|12466.1|12462.1|12456.7|12452.7|12466.1|12462.1|12453.6|12449.6|360
1708073100000|2024-02-16 08:45:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12452|12448|206
1708073400000|2024-02-16 08:50:00|12455.1|12451.1|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|175
1708073700000|2024-02-16 08:55:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12455.1|12451.1|238
1708074000000|2024-02-16 09:00:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|287
1708074300000|2024-02-16 09:05:00|12466.1|12462.1|12456.7|12452.7|12466.1|12462.1|12456.7|12452.7|88
1708074600000|2024-02-16 09:10:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|99
1708074900000|2024-02-16 09:15:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|88
1708075200000|2024-02-16 09:20:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|229
1708075500000|2024-02-16 09:25:00|12461.4|12457.4|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|260
1708075800000|2024-02-16 09:30:00|12464.5|12460.5|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|136
1708076100000|2024-02-16 09:35:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|141
1708076400000|2024-02-16 09:40:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|120
1708076700000|2024-02-16 09:45:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|315
1708077000000|2024-02-16 09:50:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|164
1708077300000|2024-02-16 09:55:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|245
1708077600000|2024-02-16 10:00:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|199
1708077900000|2024-02-16 10:05:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|117
1708078200000|2024-02-16 10:10:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|85
1708078500000|2024-02-16 10:15:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|16
1708078800000|2024-02-16 10:20:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|82
1708079100000|2024-02-16 10:25:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|90
1708079400000|2024-02-16 10:30:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|48
1708079700000|2024-02-16 10:35:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|320
1708080000000|2024-02-16 10:40:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|63
1708080300000|2024-02-16 10:45:00|||||||||62
1708080600000|2024-02-16 10:50:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|127
1708080900000|2024-02-16 10:55:00|12456.7|12452.7|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|101
1708081200000|2024-02-16 11:00:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|144
1708081500000|2024-02-16 11:05:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|36
1708081800000|2024-02-16 11:10:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|55
1708082100000|2024-02-16 11:15:00|12462.9|12458.9|12469.2|12465.2|12472.3|12468.3|12462.9|12458.9|136
1708082400000|2024-02-16 11:20:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|20
1708082700000|2024-02-16 11:25:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|123
1708083000000|2024-02-16 11:30:00|12459.8|12455.8|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|211
1708083300000|2024-02-16 11:35:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|104
1708083600000|2024-02-16 11:40:00|12473.9|12469.9|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|240
1708083900000|2024-02-16 11:45:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|131
1708084200000|2024-02-16 11:50:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|105
1708084500000|2024-02-16 11:55:00|12473.9|12469.9|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|213
1708084800000|2024-02-16 12:00:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|176
1708085100000|2024-02-16 12:05:00|12469.2|12465.2|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|263
1708085400000|2024-02-16 12:10:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|90
1708085700000|2024-02-16 12:15:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|126
1708086000000|2024-02-16 12:20:00|12467.6|12463.6|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|105
1708086300000|2024-02-16 12:25:00|12473.9|12469.9|12466.1|12462.1|12475.4|12471.4|12466.1|12462.1|229
1708086600000|2024-02-16 12:30:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12467.6|12463.6|65
1708086900000|2024-02-16 12:35:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|358
1708087200000|2024-02-16 12:40:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|467
1708087500000|2024-02-16 12:45:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|289
1708087800000|2024-02-16 12:50:00|12466.1|12462.1|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|169
1708088100000|2024-02-16 12:55:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|267
1708088400000|2024-02-16 13:00:00|12453.6|12449.6|12459.8|12455.8|12462.9|12458.9|12453.6|12449.6|750
1708088700000|2024-02-16 13:05:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|378
1708089000000|2024-02-16 13:10:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|363
1708089300000|2024-02-16 13:15:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|2152
1708089600000|2024-02-16 13:20:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|642
1708089900000|2024-02-16 13:25:00|12444.2|12440.2|12452|12448|12453.6|12449.6|12441.1|12437.1|1278
1708090200000|2024-02-16 13:30:00|12450.4|12446.4|12397.3|12393.3|12450.4|12446.4|12389.5|12385.5|4900
1708090500000|2024-02-16 13:35:00|12398.9|12394.9|12394.2|12390.2|12403.6|12399.6|12387.9|12383.9|2529
1708090800000|2024-02-16 13:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|2978
1708091100000|2024-02-16 13:45:00|12394.2|12390.2|12381.7|12377.7|12400.4|12396.4|12381.7|12377.7|2040
1708091400000|2024-02-16 13:50:00|12384.8|12380.8|12400.4|12396.4|12400.4|12396.4|12384.8|12380.8|1168
1708091700000|2024-02-16 13:55:00|12403.6|12399.6|12394.2|12390.2|12406.7|12402.7|12394.2|12390.2|1612
1708092000000|2024-02-16 14:00:00|12397.3|12393.3|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|1795
1708092300000|2024-02-16 14:05:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12394.2|12390.2|1074
1708092600000|2024-02-16 14:10:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|923
1708092900000|2024-02-16 14:15:00|12402|12398|12391.1|12387.1|12403.6|12399.6|12387.9|12383.9|1303
1708093200000|2024-02-16 14:20:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12381.7|12377.7|1861
1708093500000|2024-02-16 14:25:00|12394.2|12390.2|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|922
1708093800000|2024-02-16 14:30:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12384.8|12380.8|850
1708094100000|2024-02-16 14:35:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12387.9|12383.9|1231
1708094400000|2024-02-16 14:40:00|12391.1|12387.1|12406.7|12402.7|12406.7|12402.7|12391.1|12387.1|714
1708094700000|2024-02-16 14:45:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|685
1708095000000|2024-02-16 14:50:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|1038
1708095300000|2024-02-16 14:55:00|12416.1|12412.1|12411.4|12407.4|12419.2|12415.2|12409.8|12405.8|799
1708095600000|2024-02-16 15:00:00|12409.8|12405.8|12406.7|12402.7|12419.2|12415.2|12402|12398|1636
1708095900000|2024-02-16 15:05:00|12409.8|12405.8|12422.3|12418.3|12425.4|12421.4|12406.7|12402.7|1040
1708096200000|2024-02-16 15:10:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|1678
1708096500000|2024-02-16 15:15:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|1247
1708096800000|2024-02-16 15:20:00|12431.7|12427.7|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|1332
1708097100000|2024-02-16 15:25:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|1111
1708097400000|2024-02-16 15:30:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|865
1708097700000|2024-02-16 15:35:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|966
1708098000000|2024-02-16 15:40:00|12434.8|12430.8|12428.6|12424.6|12437.9|12433.9|12422.3|12418.3|802
1708098300000|2024-02-16 15:45:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|557
1708098600000|2024-02-16 15:50:00|12431.7|12427.7|12437.9|12433.9|12444.2|12440.2|12431.7|12427.7|1154
1708098900000|2024-02-16 15:55:00|12434.8|12430.8|12425.4|12421.4|12434.8|12430.8|12422.3|12418.3|1173
1708099200000|2024-02-16 16:00:00|12428.6|12424.6|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|900
1708099500000|2024-02-16 16:05:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|763
1708099800000|2024-02-16 16:10:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12420.8|12416.8|463
1708100100000|2024-02-16 16:15:00|12422.3|12418.3|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|734
1708100400000|2024-02-16 16:20:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|503
1708100700000|2024-02-16 16:25:00|12416.1|12412.1|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|519
1708101000000|2024-02-16 16:30:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|537
1708101300000|2024-02-16 16:35:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|622
1708101600000|2024-02-16 16:40:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|295
1708101900000|2024-02-16 16:45:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|774
1708102200000|2024-02-16 16:50:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|523
1708102500000|2024-02-16 16:55:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|415
1708102800000|2024-02-16 17:00:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|455
1708103100000|2024-02-16 17:05:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|337
1708103400000|2024-02-16 17:10:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|254
1708103700000|2024-02-16 17:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|245
1708104000000|2024-02-16 17:20:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|434
1708104300000|2024-02-16 17:25:00|12409.8|12405.8|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|251
1708104600000|2024-02-16 17:30:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|519
1708104900000|2024-02-16 17:35:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|903
1708105200000|2024-02-16 17:40:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|488
1708105500000|2024-02-16 17:45:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|199
1708105800000|2024-02-16 17:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|517
1708106100000|2024-02-16 17:55:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|360
1708106400000|2024-02-16 18:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|241
1708106700000|2024-02-16 18:05:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|523
1708107000000|2024-02-16 18:10:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|225
1708107300000|2024-02-16 18:15:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|348
1708107600000|2024-02-16 18:20:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|361
1708107900000|2024-02-16 18:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|261
1708108200000|2024-02-16 18:30:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|188
1708108500000|2024-02-16 18:35:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|466
1708108800000|2024-02-16 18:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|239
1708109100000|2024-02-16 18:45:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|339
1708109400000|2024-02-16 18:50:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|386
1708109700000|2024-02-16 18:55:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|448
1708110000000|2024-02-16 19:00:00|12433.3|12429.3|12431.7|12427.7|12433.3|12429.3|12431.7|12427.7|312
1708110300000|2024-02-16 19:05:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|356
1708110600000|2024-02-16 19:10:00|12436.4|12432.4|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|898
1708110900000|2024-02-16 19:15:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|652
1708111200000|2024-02-16 19:20:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|870
1708111500000|2024-02-16 19:25:00|12436.4|12432.4|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|579
1708111800000|2024-02-16 19:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|369
1708112100000|2024-02-16 19:35:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|276
1708112400000|2024-02-16 19:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|306
1708112700000|2024-02-16 19:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|118
1708113000000|2024-02-16 19:50:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|1706
1708113300000|2024-02-16 19:55:00|12441.1|12437.1|12431.7|12427.7|12444.2|12440.2|12431.7|12427.7|2646
1708113600000|2024-02-16 20:00:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|465
1708113900000|2024-02-16 20:05:00|12433.3|12429.3|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|272
1708114200000|2024-02-16 20:10:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|375
1708114500000|2024-02-16 20:15:00|||||||||199
1708114800000|2024-02-16 20:20:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|294
1708115100000|2024-02-16 20:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|77
1708115400000|2024-02-16 20:30:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|278
1708115700000|2024-02-16 20:35:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|255
1708116000000|2024-02-16 20:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|345
1708116300000|2024-02-16 20:45:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|247
1708116600000|2024-02-16 20:50:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|1000
1708116900000|2024-02-16 20:55:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|3187
1708117200000|2024-02-16 21:00:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|1739
1708117500000|2024-02-16 21:05:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|407
1708117800000|2024-02-16 21:10:00|||||||||204
1708118100000|2024-02-16 21:15:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|526
1708118400000|2024-02-16 21:20:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|520
1708118700000|2024-02-16 21:25:00|||||||||249
1708119000000|2024-02-16 21:30:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|169
1708119300000|2024-02-16 21:35:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|376
1708119600000|2024-02-16 21:40:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|159
1708119900000|2024-02-16 21:45:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|428
1708120200000|2024-02-16 21:50:00|||||||||86
1708120500000|2024-02-16 21:55:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|447
1708297200000|2024-02-18 23:00:00|12458.3|12454.3|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|185
1708297500000|2024-02-18 23:05:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|46
1708297800000|2024-02-18 23:10:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|55
1708298100000|2024-02-18 23:15:00|||||||||6
1708298400000|2024-02-18 23:20:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|5
1708298700000|2024-02-18 23:25:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|68
1708299000000|2024-02-18 23:30:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12445.8|12441.8|22
1708299300000|2024-02-18 23:35:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|34
1708299900000|2024-02-18 23:45:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|77
1708300200000|2024-02-18 23:50:00|||||||||2
1708300500000|2024-02-18 23:55:00|||||||||9
1708300800000|2024-02-19 00:00:00|||||||||5
1708301100000|2024-02-19 00:05:00|||||||||14
1708301400000|2024-02-19 00:10:00|12452|12448|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|67
1708301700000|2024-02-19 00:15:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|48
1708302000000|2024-02-19 00:20:00|||||||||3
1708302300000|2024-02-19 00:25:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|38
1708302600000|2024-02-19 00:30:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|85
1708302900000|2024-02-19 00:35:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|8
1708303200000|2024-02-19 00:40:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|43
1708303500000|2024-02-19 00:45:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|15
1708303800000|2024-02-19 00:50:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|119
1708304100000|2024-02-19 00:55:00|||||||||16
1708304400000|2024-02-19 01:00:00|12461.4|12457.4|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|132
1708304700000|2024-02-19 01:05:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|35
1708305000000|2024-02-19 01:10:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|30
1708305300000|2024-02-19 01:15:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|70
1708305600000|2024-02-19 01:20:00|||||||||14
1708305900000|2024-02-19 01:25:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|80
1708306200000|2024-02-19 01:30:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|67
1708306500000|2024-02-19 01:35:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|38
1708306800000|2024-02-19 01:40:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|154
1708307100000|2024-02-19 01:45:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|14
1708307400000|2024-02-19 01:50:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|119
1708307700000|2024-02-19 01:55:00|12462.9|12458.9|12464.5|12460.5|12466.1|12462.1|12462.9|12458.9|58
1708308000000|2024-02-19 02:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|45
1708308300000|2024-02-19 02:05:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|2
1708308600000|2024-02-19 02:10:00|||||||||1
1708308900000|2024-02-19 02:15:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|55
1708309200000|2024-02-19 02:20:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|59
1708309500000|2024-02-19 02:25:00|||||||||10
1708309800000|2024-02-19 02:30:00|||||||||18
1708310100000|2024-02-19 02:35:00|||||||||5
1708310400000|2024-02-19 02:40:00|||||||||16
1708310700000|2024-02-19 02:45:00|||||||||34
1708311000000|2024-02-19 02:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|31
1708311300000|2024-02-19 02:55:00|12467.6|12463.6|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|164
1708311600000|2024-02-19 03:00:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|128
1708311900000|2024-02-19 03:05:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|56
1708312200000|2024-02-19 03:10:00|||||||||13
1708312500000|2024-02-19 03:15:00|||||||||8
1708312800000|2024-02-19 03:20:00|||||||||42
1708313100000|2024-02-19 03:25:00|||||||||22
1708313400000|2024-02-19 03:30:00|||||||||22
1708313700000|2024-02-19 03:35:00|||||||||8
1708314000000|2024-02-19 03:40:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|75
1708314300000|2024-02-19 03:45:00|||||||||37
1708314600000|2024-02-19 03:50:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|39
1708314900000|2024-02-19 03:55:00|||||||||8
1708315200000|2024-02-19 04:00:00|||||||||7
1708315500000|2024-02-19 04:05:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|88
1708315800000|2024-02-19 04:10:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|261
1708316100000|2024-02-19 04:15:00|||||||||9
1708316400000|2024-02-19 04:20:00|||||||||11
1708316700000|2024-02-19 04:25:00|||||||||12
1708317000000|2024-02-19 04:30:00|||||||||15
1708317300000|2024-02-19 04:35:00|||||||||20
1708317600000|2024-02-19 04:40:00|||||||||12
1708317900000|2024-02-19 04:45:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|71
1708318200000|2024-02-19 04:50:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|95
1708318500000|2024-02-19 04:55:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|275
1708318800000|2024-02-19 05:00:00|||||||||50
1708319100000|2024-02-19 05:05:00|||||||||4
1708319400000|2024-02-19 05:10:00|||||||||10
1708319700000|2024-02-19 05:15:00|||||||||18
1708320000000|2024-02-19 05:20:00|||||||||20
1708320300000|2024-02-19 05:25:00|||||||||26
1708320600000|2024-02-19 05:30:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12458.3|12454.3|89
1708320900000|2024-02-19 05:35:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|53
1708321200000|2024-02-19 05:40:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|55
1708321500000|2024-02-19 05:45:00|||||||||1
1708321800000|2024-02-19 05:50:00|||||||||58
1708322100000|2024-02-19 05:55:00|||||||||3
1708322400000|2024-02-19 06:00:00|||||||||20
1708322700000|2024-02-19 06:05:00|12458.3|12454.3|12456.7|12452.7|12458.3|12454.3|12456.7|12452.7|83
1708323000000|2024-02-19 06:10:00|||||||||55
1708323300000|2024-02-19 06:15:00|||||||||26
1708323600000|2024-02-19 06:20:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|58
1708323900000|2024-02-19 06:25:00|||||||||29
1708324200000|2024-02-19 06:30:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|20
1708324500000|2024-02-19 06:35:00|12458.3|12454.3|12456.7|12452.7|12458.3|12454.3|12456.7|12452.7|6
1708324800000|2024-02-19 06:40:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|261
1708325100000|2024-02-19 06:45:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|327
1708325400000|2024-02-19 06:50:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|130
1708325700000|2024-02-19 06:55:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|21
1708326000000|2024-02-19 07:00:00|12439.5|12435.5|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|57
1708326300000|2024-02-19 07:05:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12436.4|12432.4|29
1708326600000|2024-02-19 07:10:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|13
1708326900000|2024-02-19 07:15:00|||||||||12
1708327200000|2024-02-19 07:20:00|||||||||8
1708327500000|2024-02-19 07:25:00|||||||||11
1708327800000|2024-02-19 07:30:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|65
1708328100000|2024-02-19 07:35:00|||||||||44
1708328400000|2024-02-19 07:40:00|12430.1|12426.1|12433.3|12429.3|12433.3|12429.3|12428.6|12424.6|139
1708328700000|2024-02-19 07:45:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|7
1708329000000|2024-02-19 07:50:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|138
1708329300000|2024-02-19 07:55:00|12416.1|12412.1|12416.1|12412.1|12417.6|12413.6|12412.9|12408.9|82
1708329600000|2024-02-19 08:00:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|179
1708329900000|2024-02-19 08:05:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|141
1708330200000|2024-02-19 08:10:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|92
1708330500000|2024-02-19 08:15:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|61
1708330800000|2024-02-19 08:20:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|69
1708331100000|2024-02-19 08:25:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|41
1708331400000|2024-02-19 08:30:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|120
1708331700000|2024-02-19 08:35:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|151
1708332000000|2024-02-19 08:40:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|67
1708332300000|2024-02-19 08:45:00|12411.4|12407.4|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|314
1708332600000|2024-02-19 08:50:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|70
1708332900000|2024-02-19 08:55:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|114
1708333200000|2024-02-19 09:00:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|229
1708333500000|2024-02-19 09:05:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|119
1708333800000|2024-02-19 09:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|158
1708334100000|2024-02-19 09:15:00|12411.4|12407.4|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|77
1708334400000|2024-02-19 09:20:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|9
1708334700000|2024-02-19 09:25:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|67
1708335000000|2024-02-19 09:30:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|107
1708335300000|2024-02-19 09:35:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|63
1708335600000|2024-02-19 09:40:00|||||||||14
1708335900000|2024-02-19 09:45:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12417.6|12413.6|71
1708336200000|2024-02-19 09:50:00|12417.6|12413.6|12416.1|12412.1|12417.6|12413.6|12416.1|12412.1|34
1708336500000|2024-02-19 09:55:00|||||||||37
1708336800000|2024-02-19 10:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|291
1708337100000|2024-02-19 10:05:00|||||||||135
1708337400000|2024-02-19 10:10:00|||||||||107
1708337700000|2024-02-19 10:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|51
1708338000000|2024-02-19 10:20:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|111
1708338300000|2024-02-19 10:25:00|||||||||27
1708338600000|2024-02-19 10:30:00|||||||||83
1708338900000|2024-02-19 10:35:00|||||||||37
1708339200000|2024-02-19 10:40:00|||||||||46
1708339500000|2024-02-19 10:45:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|491
1708339800000|2024-02-19 10:50:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|29
1708340100000|2024-02-19 10:55:00|||||||||20
1708340400000|2024-02-19 11:00:00|||||||||56
1708340700000|2024-02-19 11:05:00|||||||||31
1708341000000|2024-02-19 11:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|61
1708341300000|2024-02-19 11:15:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|206
1708341600000|2024-02-19 11:20:00|||||||||21
1708341900000|2024-02-19 11:25:00|||||||||26
1708342200000|2024-02-19 11:30:00|||||||||105
1708342500000|2024-02-19 11:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|37
1708342800000|2024-02-19 11:40:00|||||||||27
1708343100000|2024-02-19 11:45:00|12409.8|12405.8|12411.4|12407.4|12412.9|12408.9|12409.8|12405.8|198
1708343400000|2024-02-19 11:50:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|175
1708343700000|2024-02-19 11:55:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|26
1708344000000|2024-02-19 12:00:00|||||||||11
1708344300000|2024-02-19 12:05:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|30
1708344600000|2024-02-19 12:10:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|85
1708344900000|2024-02-19 12:15:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|141
1708345200000|2024-02-19 12:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|39
1708345500000|2024-02-19 12:25:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|72
1708345800000|2024-02-19 12:30:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|29
1708346100000|2024-02-19 12:35:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|40
1708346400000|2024-02-19 12:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|903
1708346700000|2024-02-19 12:45:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12400.4|12396.4|65
1708347000000|2024-02-19 12:50:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12400.4|12396.4|92
1708347300000|2024-02-19 12:55:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12400.4|12396.4|18
1708347600000|2024-02-19 13:00:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|120
1708347900000|2024-02-19 13:05:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|148
1708348200000|2024-02-19 13:10:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|65
1708348500000|2024-02-19 13:15:00|12402|12398|12400.4|12396.4|12402|12398|12400.4|12396.4|109
1708348800000|2024-02-19 13:20:00|||||||||18
1708349100000|2024-02-19 13:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|336
1708349400000|2024-02-19 13:30:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|126
1708349700000|2024-02-19 13:35:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|92
1708350000000|2024-02-19 13:40:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|344
1708350300000|2024-02-19 13:45:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|65
1708350600000|2024-02-19 13:50:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|126
1708350900000|2024-02-19 13:55:00|||||||||15
1708351200000|2024-02-19 14:00:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|99
1708351500000|2024-02-19 14:05:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12398.9|12394.9|85
1708351800000|2024-02-19 14:10:00|12402|12398|12400.4|12396.4|12402|12398|12400.4|12396.4|122
1708352100000|2024-02-19 14:15:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|95
1708352400000|2024-02-19 14:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|378
1708352700000|2024-02-19 14:25:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|88
1708353000000|2024-02-19 14:30:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|48
1708353300000|2024-02-19 14:35:00|12402|12398|12400.4|12396.4|12402|12398|12400.4|12396.4|135
1708353600000|2024-02-19 14:40:00|||||||||115
1708353900000|2024-02-19 14:45:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|82
1708354200000|2024-02-19 14:50:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|99
1708354500000|2024-02-19 14:55:00|||||||||18
1708354800000|2024-02-19 15:00:00|||||||||25
1708355100000|2024-02-19 15:05:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|38
1708355400000|2024-02-19 15:10:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|17
1708355700000|2024-02-19 15:15:00|||||||||51
1708356000000|2024-02-19 15:20:00|||||||||13
1708356300000|2024-02-19 15:25:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|142
1708356600000|2024-02-19 15:30:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|74
1708356900000|2024-02-19 15:35:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|106
1708357200000|2024-02-19 15:40:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|207
1708357500000|2024-02-19 15:45:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|93
1708357800000|2024-02-19 15:50:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|123
1708358100000|2024-02-19 15:55:00|||||||||26
1708358400000|2024-02-19 16:00:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|188
1708358700000|2024-02-19 16:05:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|170
1708359000000|2024-02-19 16:10:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|169
1708359300000|2024-02-19 16:15:00|||||||||30
1708359600000|2024-02-19 16:20:00|||||||||1
1708359900000|2024-02-19 16:25:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12380.1|12376.1|201
1708360200000|2024-02-19 16:30:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|211
1708360500000|2024-02-19 16:35:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|39
1708360800000|2024-02-19 16:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12
1708361100000|2024-02-19 16:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|18
1708361400000|2024-02-19 16:50:00|||||||||24
1708361700000|2024-02-19 16:55:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|87
1708362000000|2024-02-19 17:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|28
1708362300000|2024-02-19 17:05:00|||||||||37
1708362600000|2024-02-19 17:10:00|||||||||12
1708362900000|2024-02-19 17:15:00|||||||||43
1708363200000|2024-02-19 17:20:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|34
1708363500000|2024-02-19 17:25:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|81
1708363800000|2024-02-19 17:30:00|||||||||5
1708364100000|2024-02-19 17:35:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|28
1708364400000|2024-02-19 17:40:00|12377|12373|12377|12373|12377|12373|12375.4|12371.4|18
1708364700000|2024-02-19 17:45:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|41
1708365000000|2024-02-19 17:50:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12373.9|12369.9|41
1708365300000|2024-02-19 17:55:00|12373.9|12369.9|12373.9|12369.9|12375.4|12371.4|12372.3|12368.3|275
1708383600000|2024-02-19 23:00:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|114
1708383900000|2024-02-19 23:05:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|73
1708384200000|2024-02-19 23:10:00|12383.3|12379.3|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|195
1708384500000|2024-02-19 23:15:00|12372.3|12368.3|12373.9|12369.9|12375.4|12371.4|12372.3|12368.3|18
1708384800000|2024-02-19 23:20:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|3
1708385100000|2024-02-19 23:25:00|||||||||4
1708385400000|2024-02-19 23:30:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|36
1708385700000|2024-02-19 23:35:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|37
1708386000000|2024-02-19 23:40:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|41
1708386300000|2024-02-19 23:45:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|165
1708386600000|2024-02-19 23:50:00|12377|12373|12375.4|12371.4|12377|12373|12375.4|12371.4|22
1708386900000|2024-02-19 23:55:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|128
1708387200000|2024-02-20 00:00:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|377
1708387500000|2024-02-20 00:05:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|311
1708387800000|2024-02-20 00:10:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|178
1708388100000|2024-02-20 00:15:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|226
1708388400000|2024-02-20 00:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|129
1708388700000|2024-02-20 00:25:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|244
1708389000000|2024-02-20 00:30:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|151
1708389300000|2024-02-20 00:35:00|12394.2|12390.2|12391.1|12387.1|12395.8|12391.8|12391.1|12387.1|60
1708389600000|2024-02-20 00:40:00|12392.6|12388.6|12392.6|12388.6|12394.2|12390.2|12392.6|12388.6|52
1708389900000|2024-02-20 00:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|33
1708390200000|2024-02-20 00:50:00|12392.6|12388.6|12397.3|12393.3|12400.4|12396.4|12392.6|12388.6|54
1708390500000|2024-02-20 00:55:00|12400.4|12396.4|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|273
1708390800000|2024-02-20 01:00:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|285
1708391100000|2024-02-20 01:05:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|192
1708391400000|2024-02-20 01:10:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|155
1708391700000|2024-02-20 01:15:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|133
1708392000000|2024-02-20 01:20:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|68
1708392300000|2024-02-20 01:25:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|237
1708392600000|2024-02-20 01:30:00|12405.1|12401.1|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|486
1708392900000|2024-02-20 01:35:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|161
1708393200000|2024-02-20 01:40:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|123
1708393500000|2024-02-20 01:45:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|61
1708393800000|2024-02-20 01:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|189
1708394100000|2024-02-20 01:55:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|91
1708394400000|2024-02-20 02:00:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|150
1708394700000|2024-02-20 02:05:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|60
1708395000000|2024-02-20 02:10:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|117
1708395300000|2024-02-20 02:15:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|119
1708395600000|2024-02-20 02:20:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|96
1708395900000|2024-02-20 02:25:00|||||||||6
1708396200000|2024-02-20 02:30:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|134
1708396500000|2024-02-20 02:35:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|47
1708396800000|2024-02-20 02:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|95
1708397100000|2024-02-20 02:45:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|131
1708397400000|2024-02-20 02:50:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|18
1708397700000|2024-02-20 02:55:00|||||||||16
1708398000000|2024-02-20 03:00:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|256
1708398300000|2024-02-20 03:05:00|||||||||15
1708398600000|2024-02-20 03:10:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|83
1708398900000|2024-02-20 03:15:00|||||||||55
1708399200000|2024-02-20 03:20:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|41
1708399500000|2024-02-20 03:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|67
1708399800000|2024-02-20 03:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|77
1708400100000|2024-02-20 03:35:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|157
1708400400000|2024-02-20 03:40:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|173
1708400700000|2024-02-20 03:45:00|||||||||11
1708401000000|2024-02-20 03:50:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12417.6|12413.6|87
1708401300000|2024-02-20 03:55:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|103
1708401600000|2024-02-20 04:00:00|||||||||21
1708401900000|2024-02-20 04:05:00|||||||||76
1708402200000|2024-02-20 04:10:00|12417.6|12413.6|12417.6|12413.6|12417.6|12413.6|12417.6|12413.6|46
1708402500000|2024-02-20 04:15:00|12416.1|12412.1|12412.9|12408.9|12417.6|12413.6|12412.9|12408.9|74
1708402800000|2024-02-20 04:20:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|164
1708403100000|2024-02-20 04:25:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|19
1708403400000|2024-02-20 04:30:00|12417.6|12413.6|12419.2|12415.2|12419.2|12415.2|12417.6|12413.6|141
1708403700000|2024-02-20 04:35:00|||||||||27
1708404000000|2024-02-20 04:40:00|||||||||137
1708404300000|2024-02-20 04:45:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|73
1708404600000|2024-02-20 04:50:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|31
1708404900000|2024-02-20 04:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|159
1708405200000|2024-02-20 05:00:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|54
1708405500000|2024-02-20 05:05:00|||||||||30
1708405800000|2024-02-20 05:10:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|170
1708406100000|2024-02-20 05:15:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|124
1708406400000|2024-02-20 05:20:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|75
1708406700000|2024-02-20 05:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|156
1708407000000|2024-02-20 05:30:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|278
1708407300000|2024-02-20 05:35:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|106
1708407600000|2024-02-20 05:40:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|107
1708407900000|2024-02-20 05:45:00|||||||||63
1708408200000|2024-02-20 05:50:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|27
1708408500000|2024-02-20 05:55:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|48
1708408800000|2024-02-20 06:00:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|54
1708409100000|2024-02-20 06:05:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|79
1708409400000|2024-02-20 06:10:00|||||||||20
1708409700000|2024-02-20 06:15:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|108
1708410000000|2024-02-20 06:20:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|152
1708410300000|2024-02-20 06:25:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|187
1708410600000|2024-02-20 06:30:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|45
1708410900000|2024-02-20 06:35:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|167
1708411200000|2024-02-20 06:40:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|108
1708411500000|2024-02-20 06:45:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12408.3|12404.3|60
1708411800000|2024-02-20 06:50:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|132
1708412100000|2024-02-20 06:55:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|258
1708412400000|2024-02-20 07:00:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|23
1708412700000|2024-02-20 07:05:00|12400.4|12396.4|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|171
1708413000000|2024-02-20 07:10:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|140
1708413300000|2024-02-20 07:15:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|251
1708413600000|2024-02-20 07:20:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|228
1708413900000|2024-02-20 07:25:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|122
1708414200000|2024-02-20 07:30:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|129
1708414500000|2024-02-20 07:35:00|12409.8|12405.8|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|222
1708414800000|2024-02-20 07:40:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|101
1708415100000|2024-02-20 07:45:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|36
1708415400000|2024-02-20 07:50:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|380
1708415700000|2024-02-20 07:55:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|423
1708416000000|2024-02-20 08:00:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|378
1708416300000|2024-02-20 08:05:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|235
1708416600000|2024-02-20 08:10:00|12405.1|12401.1|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|400
1708416900000|2024-02-20 08:15:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|354
1708417200000|2024-02-20 08:20:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|383
1708417500000|2024-02-20 08:25:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|325
1708417800000|2024-02-20 08:30:00|12425.4|12421.4|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|847
1708418100000|2024-02-20 08:35:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|429
1708418400000|2024-02-20 08:40:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|394
1708418700000|2024-02-20 08:45:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|421
1708419000000|2024-02-20 08:50:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|449
1708419300000|2024-02-20 08:55:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|217
1708419600000|2024-02-20 09:00:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|176
1708419900000|2024-02-20 09:05:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|461
1708420200000|2024-02-20 09:10:00|12434.8|12430.8|12425.4|12421.4|12434.8|12430.8|12425.4|12421.4|338
1708420500000|2024-02-20 09:15:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|308
1708420800000|2024-02-20 09:20:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|199
1708421100000|2024-02-20 09:25:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12430.1|12426.1|295
1708421400000|2024-02-20 09:30:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|431
1708421700000|2024-02-20 09:35:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12436.4|12432.4|335
1708422000000|2024-02-20 09:40:00|||||||||67
1708422300000|2024-02-20 09:45:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|161
1708422600000|2024-02-20 09:50:00|12434.8|12430.8|12441.1|12437.1|12444.2|12440.2|12431.7|12427.7|490
1708422900000|2024-02-20 09:55:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|328
1708423200000|2024-02-20 10:00:00|12442.6|12438.6|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|176
1708423500000|2024-02-20 10:05:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|153
1708423800000|2024-02-20 10:10:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|177
1708424100000|2024-02-20 10:15:00|12444.2|12440.2|12456.7|12452.7|12456.7|12452.7|12444.2|12440.2|370
1708424400000|2024-02-20 10:20:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|180
1708424700000|2024-02-20 10:25:00|12456.7|12452.7|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|169
1708425000000|2024-02-20 10:30:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|59
1708425300000|2024-02-20 10:35:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|301
1708425600000|2024-02-20 10:40:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|562
1708425900000|2024-02-20 10:45:00|12452|12448|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|50
1708426200000|2024-02-20 10:50:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|32
1708426500000|2024-02-20 10:55:00|12448.9|12444.9|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|450
1708426800000|2024-02-20 11:00:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|294
1708427100000|2024-02-20 11:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|144
1708427400000|2024-02-20 11:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|81
1708427700000|2024-02-20 11:15:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|107
1708428000000|2024-02-20 11:20:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|341
1708428300000|2024-02-20 11:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|311
1708428600000|2024-02-20 11:30:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|102
1708428900000|2024-02-20 11:35:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|309
1708429200000|2024-02-20 11:40:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|367
1708429500000|2024-02-20 11:45:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|115
1708429800000|2024-02-20 11:50:00|||||||||25
1708430100000|2024-02-20 11:55:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|152
1708430400000|2024-02-20 12:00:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|169
1708430700000|2024-02-20 12:05:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|219
1708431000000|2024-02-20 12:10:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|126
1708431300000|2024-02-20 12:15:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|421
1708431600000|2024-02-20 12:20:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|728
1708431900000|2024-02-20 12:25:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|823
1708432200000|2024-02-20 12:30:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|510
1708432500000|2024-02-20 12:35:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|377
1708432800000|2024-02-20 12:40:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|617
1708433100000|2024-02-20 12:45:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|482
1708433400000|2024-02-20 12:50:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|309
1708433700000|2024-02-20 12:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|345
1708434000000|2024-02-20 13:00:00|12436.4|12432.4|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|248
1708434300000|2024-02-20 13:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|117
1708434600000|2024-02-20 13:10:00|12437.9|12433.9|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|979
1708434900000|2024-02-20 13:15:00|12427|12423|12428.6|12424.6|12434.8|12430.8|12427|12423|1027
1708435200000|2024-02-20 13:20:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12409.8|12405.8|1243
1708435500000|2024-02-20 13:25:00|12419.2|12415.2|12434.8|12430.8|12434.8|12430.8|12419.2|12415.2|1038
1708435800000|2024-02-20 13:30:00|12431.7|12427.7|12434.8|12430.8|12447.3|12443.3|12431.7|12427.7|2404
1708436100000|2024-02-20 13:35:00|12431.7|12427.7|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|984
1708436400000|2024-02-20 13:40:00|12425.4|12421.4|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|676
1708436700000|2024-02-20 13:45:00|12430.1|12426.1|12422.3|12418.3|12430.1|12426.1|12420.8|12416.8|913
1708437000000|2024-02-20 13:50:00|12419.2|12415.2|12434.8|12430.8|12437.9|12433.9|12419.2|12415.2|1058
1708437300000|2024-02-20 13:55:00|12431.7|12427.7|12425.4|12421.4|12437.9|12433.9|12422.3|12418.3|975
1708437600000|2024-02-20 14:00:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|729
1708437900000|2024-02-20 14:05:00|12409.8|12405.8|12416.1|12412.1|12422.3|12418.3|12409.8|12405.8|898
1708438200000|2024-02-20 14:10:00|12417.6|12413.6|12425.4|12421.4|12425.4|12421.4|12412.9|12408.9|607
1708438500000|2024-02-20 14:15:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|755
1708438800000|2024-02-20 14:20:00|12428.6|12424.6|12431.7|12427.7|12441.1|12437.1|12428.6|12424.6|1160
1708439100000|2024-02-20 14:25:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|1365
1708439400000|2024-02-20 14:30:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|1037
1708439700000|2024-02-20 14:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|978
1708440000000|2024-02-20 14:40:00|12450.4|12446.4|12437.9|12433.9|12453.6|12449.6|12437.9|12433.9|1684
1708440300000|2024-02-20 14:45:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12428.6|12424.6|2246
1708440600000|2024-02-20 14:50:00|12434.8|12430.8|12441.1|12437.1|12447.3|12443.3|12434.8|12430.8|1074
1708440900000|2024-02-20 14:55:00|12444.2|12440.2|12450.4|12446.4|12453.6|12449.6|12444.2|12440.2|674
1708441200000|2024-02-20 15:00:00|12447.3|12443.3|12462.9|12458.9|12462.9|12458.9|12447.3|12443.3|927
1708441500000|2024-02-20 15:05:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|571
1708441800000|2024-02-20 15:10:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|758
1708442100000|2024-02-20 15:15:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12450.4|12446.4|904
1708442400000|2024-02-20 15:20:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|485
1708442700000|2024-02-20 15:25:00|12462.9|12458.9|12472.3|12468.3|12475.4|12471.4|12459.8|12455.8|1180
1708443000000|2024-02-20 15:30:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12466.1|12462.1|836
1708443300000|2024-02-20 15:35:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|802
1708443600000|2024-02-20 15:40:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|645
1708443900000|2024-02-20 15:45:00|12487.9|12483.9|12478.6|12474.6|12494.2|12490.2|12478.6|12474.6|830
1708444200000|2024-02-20 15:50:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|1319
1708444500000|2024-02-20 15:55:00|12481.7|12477.7|12472.3|12468.3|12481.7|12477.7|12469.2|12465.2|920
1708444800000|2024-02-20 16:00:00|12475.4|12471.4|12484.8|12480.8|12484.8|12480.8|12469.2|12465.2|1231
1708445100000|2024-02-20 16:05:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|656
1708445400000|2024-02-20 16:10:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|515
1708445700000|2024-02-20 16:15:00|12477|12473|12475.4|12471.4|12477|12473|12473.9|12469.9|415
1708446000000|2024-02-20 16:20:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12470.8|12466.8|592
1708446300000|2024-02-20 16:25:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|739
1708446600000|2024-02-20 16:30:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|468
1708446900000|2024-02-20 16:35:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|257
1708447200000|2024-02-20 16:40:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|467
1708447500000|2024-02-20 16:45:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|405
1708447800000|2024-02-20 16:50:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|992
1708448100000|2024-02-20 16:55:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|443
1708448400000|2024-02-20 17:00:00|12470.8|12466.8|12484.8|12480.8|12484.8|12480.8|12470.8|12466.8|1257
1708448700000|2024-02-20 17:05:00|12487.9|12483.9|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|785
1708449000000|2024-02-20 17:10:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|818
1708449300000|2024-02-20 17:15:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|290
1708449600000|2024-02-20 17:20:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|321
1708449900000|2024-02-20 17:25:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|165
1708450200000|2024-02-20 17:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|184
1708450500000|2024-02-20 17:35:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|471
1708450800000|2024-02-20 17:40:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|594
1708451100000|2024-02-20 17:45:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|292
1708451400000|2024-02-20 17:50:00|||||||||454
1708451700000|2024-02-20 17:55:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|473
1708452000000|2024-02-20 18:00:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|285
1708452300000|2024-02-20 18:05:00|12477|12473|12472.3|12468.3|12477|12473|12472.3|12468.3|421
1708452600000|2024-02-20 18:10:00|||||||||93
1708452900000|2024-02-20 18:15:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|558
1708453200000|2024-02-20 18:20:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1791
1708453500000|2024-02-20 18:25:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|956
1708453800000|2024-02-20 18:30:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|422
1708454100000|2024-02-20 18:35:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|772
1708454400000|2024-02-20 18:40:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|206
1708454700000|2024-02-20 18:45:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|404
1708455000000|2024-02-20 18:50:00|||||||||56
1708455300000|2024-02-20 18:55:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|509
1708455600000|2024-02-20 19:00:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|1751
1708455900000|2024-02-20 19:05:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|389
1708456200000|2024-02-20 19:10:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|580
1708456500000|2024-02-20 19:15:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|579
1708456800000|2024-02-20 19:20:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|266
1708457100000|2024-02-20 19:25:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|217
1708457400000|2024-02-20 19:30:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|531
1708457700000|2024-02-20 19:35:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12461.4|12457.4|1201
1708458000000|2024-02-20 19:40:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|1035
1708458300000|2024-02-20 19:45:00|12455.1|12451.1|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|2776
1708458600000|2024-02-20 19:50:00|12447.3|12443.3|12437.9|12433.9|12450.4|12446.4|12437.9|12433.9|874
1708458900000|2024-02-20 19:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1910
1708459200000|2024-02-20 20:00:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|1843
1708459500000|2024-02-20 20:05:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|599
1708459800000|2024-02-20 20:10:00|12436.4|12432.4|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|966
1708460100000|2024-02-20 20:15:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|267
1708460400000|2024-02-20 20:20:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|356
1708460700000|2024-02-20 20:25:00|||||||||307
1708461000000|2024-02-20 20:30:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|527
1708461300000|2024-02-20 20:35:00|||||||||255
1708461600000|2024-02-20 20:40:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|109
1708461900000|2024-02-20 20:45:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|502
1708462200000|2024-02-20 20:50:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|407
1708462500000|2024-02-20 20:55:00|12436.4|12432.4|12441.1|12437.1|12444.2|12440.2|12436.4|12432.4|3145
1708462800000|2024-02-20 21:00:00|12444.2|12440.2|12434.8|12430.8|12444.2|12440.2|12431.7|12427.7|2915
1708463100000|2024-02-20 21:05:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|499
1708463400000|2024-02-20 21:10:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|1558
1708463700000|2024-02-20 21:15:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|407
1708464000000|2024-02-20 21:20:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|582
1708464300000|2024-02-20 21:25:00|||||||||222
1708464600000|2024-02-20 21:30:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|370
1708464900000|2024-02-20 21:35:00|12433.3|12429.3|12437.9|12433.9|12437.9|12433.9|12433.3|12429.3|326
1708465200000|2024-02-20 21:40:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|173
1708465500000|2024-02-20 21:45:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|476
1708465800000|2024-02-20 21:50:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|182
1708466100000|2024-02-20 21:55:00|12436.4|12432.4|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|800
1708470000000|2024-02-20 23:00:00|12431.7|12427.7|12423.9|12419.9|12434.8|12430.8|12422.3|12418.3|137
1708470300000|2024-02-20 23:05:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|102
1708470600000|2024-02-20 23:10:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|28
1708470900000|2024-02-20 23:15:00|12420.8|12416.8|12419.2|12415.2|12420.8|12416.8|12419.2|12415.2|53
1708471200000|2024-02-20 23:20:00|||||||||13
1708471500000|2024-02-20 23:25:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|59
1708471800000|2024-02-20 23:30:00|12420.8|12416.8|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|61
1708472100000|2024-02-20 23:35:00|||||||||3
1708472400000|2024-02-20 23:40:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|237
1708472700000|2024-02-20 23:45:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|124
1708473000000|2024-02-20 23:50:00|||||||||11
1708473300000|2024-02-20 23:55:00|12417.6|12413.6|12416.1|12412.1|12417.6|12413.6|12416.1|12412.1|60
1708473600000|2024-02-21 00:00:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|116
1708473900000|2024-02-21 00:05:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12411.4|12407.4|61
1708474200000|2024-02-21 00:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|60
1708474500000|2024-02-21 00:15:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|118
1708474800000|2024-02-21 00:20:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|31
1708475100000|2024-02-21 00:25:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|62
1708475400000|2024-02-21 00:30:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|32
1708475700000|2024-02-21 00:35:00|||||||||26
1708476000000|2024-02-21 00:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|324
1708476300000|2024-02-21 00:45:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|62
1708476600000|2024-02-21 00:50:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|37
1708476900000|2024-02-21 00:55:00|||||||||31
1708477200000|2024-02-21 01:00:00|||||||||49
1708477500000|2024-02-21 01:05:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|115
1708477800000|2024-02-21 01:10:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|109
1708478100000|2024-02-21 01:15:00|||||||||86
1708478400000|2024-02-21 01:20:00|||||||||49
1708478700000|2024-02-21 01:25:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|96
1708479000000|2024-02-21 01:30:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|109
1708479300000|2024-02-21 01:35:00|||||||||23
1708479600000|2024-02-21 01:40:00|||||||||21
1708479900000|2024-02-21 01:45:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|56
1708480200000|2024-02-21 01:50:00|||||||||62
1708480500000|2024-02-21 01:55:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|296
1708480800000|2024-02-21 02:00:00|12416.1|12412.1|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|299
1708481100000|2024-02-21 02:05:00|||||||||99
1708481400000|2024-02-21 02:10:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|62
1708481700000|2024-02-21 02:15:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|190
1708482000000|2024-02-21 02:20:00|12428.6|12424.6|12427|12423|12428.6|12424.6|12425.4|12421.4|111
1708482300000|2024-02-21 02:25:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|142
1708482600000|2024-02-21 02:30:00|||||||||13
1708482900000|2024-02-21 02:35:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|101
1708483200000|2024-02-21 02:40:00|||||||||44
1708483500000|2024-02-21 02:45:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|82
1708483800000|2024-02-21 02:50:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|19
1708484100000|2024-02-21 02:55:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|98
1708484400000|2024-02-21 03:00:00|||||||||27
1708484700000|2024-02-21 03:05:00|12425.4|12421.4|12427|12423|12428.6|12424.6|12425.4|12421.4|82
1708485000000|2024-02-21 03:10:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|59
1708485300000|2024-02-21 03:15:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12427|12423|114
1708485600000|2024-02-21 03:20:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|77
1708485900000|2024-02-21 03:25:00|||||||||119
1708486200000|2024-02-21 03:30:00|||||||||25
1708486500000|2024-02-21 03:35:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|94
1708486800000|2024-02-21 03:40:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12430.1|12426.1|171
1708487100000|2024-02-21 03:45:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|158
1708487400000|2024-02-21 03:50:00|||||||||4
1708487700000|2024-02-21 03:55:00|||||||||26
1708488000000|2024-02-21 04:00:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|80
1708488300000|2024-02-21 04:05:00|12436.4|12432.4|12434.8|12430.8|12436.4|12432.4|12434.8|12430.8|63
1708488600000|2024-02-21 04:10:00|12436.4|12432.4|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|79
1708488900000|2024-02-21 04:15:00|||||||||29
1708489200000|2024-02-21 04:20:00|||||||||21
1708489500000|2024-02-21 04:25:00|||||||||7
1708489800000|2024-02-21 04:30:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|26
1708490100000|2024-02-21 04:35:00|||||||||24
1708490400000|2024-02-21 04:40:00|||||||||32
1708490700000|2024-02-21 04:45:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|84
1708491000000|2024-02-21 04:50:00|||||||||26
1708491300000|2024-02-21 04:55:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|107
1708491600000|2024-02-21 05:00:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|101
1708491900000|2024-02-21 05:05:00|12433.3|12429.3|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|73
1708492200000|2024-02-21 05:10:00|||||||||46
1708492500000|2024-02-21 05:15:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12430.1|12426.1|107
1708492800000|2024-02-21 05:20:00|||||||||71
1708493100000|2024-02-21 05:25:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|140
1708493400000|2024-02-21 05:30:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|154
1708493700000|2024-02-21 05:35:00|||||||||86
1708494000000|2024-02-21 05:40:00|||||||||16
1708494300000|2024-02-21 05:45:00|||||||||3
1708494600000|2024-02-21 05:50:00|||||||||3
1708494900000|2024-02-21 05:55:00|12430.1|12426.1|12431.7|12427.7|12434.8|12430.8|12430.1|12426.1|163
1708495200000|2024-02-21 06:00:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|244
1708495500000|2024-02-21 06:05:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|133
1708495800000|2024-02-21 06:10:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|109
1708496100000|2024-02-21 06:15:00|12420.8|12416.8|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|57
1708496400000|2024-02-21 06:20:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|140
1708496700000|2024-02-21 06:25:00|12423.9|12419.9|12423.9|12419.9|12425.4|12421.4|12422.3|12418.3|50
1708497000000|2024-02-21 06:30:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|78
1708497300000|2024-02-21 06:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|186
1708497600000|2024-02-21 06:40:00|||||||||109
1708497900000|2024-02-21 06:45:00|12420.8|12416.8|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|296
1708498200000|2024-02-21 06:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|104
1708498500000|2024-02-21 06:55:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|65
1708498800000|2024-02-21 07:00:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|547
1708499100000|2024-02-21 07:05:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|537
1708499400000|2024-02-21 07:10:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|101
1708499700000|2024-02-21 07:15:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|37
1708500000000|2024-02-21 07:20:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|56
1708500300000|2024-02-21 07:25:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|50
1708500600000|2024-02-21 07:30:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|36
1708500900000|2024-02-21 07:35:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|232
1708501200000|2024-02-21 07:40:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|77
1708501500000|2024-02-21 07:45:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|231
1708501800000|2024-02-21 07:50:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|257
1708502100000|2024-02-21 07:55:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|289
1708502400000|2024-02-21 08:00:00|12417.6|12413.6|12412.9|12408.9|12422.3|12418.3|12406.7|12402.7|296
1708502700000|2024-02-21 08:05:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|632
1708503000000|2024-02-21 08:10:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|186
1708503300000|2024-02-21 08:15:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|271
1708503600000|2024-02-21 08:20:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|386
1708503900000|2024-02-21 08:25:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|231
1708504200000|2024-02-21 08:30:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|536
1708504500000|2024-02-21 08:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|711
1708504800000|2024-02-21 08:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|508
1708505100000|2024-02-21 08:45:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|101
1708505400000|2024-02-21 08:50:00|12408.3|12404.3|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|210
1708505700000|2024-02-21 08:55:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|121
1708506000000|2024-02-21 09:00:00|12412.9|12408.9|12422.3|12418.3|12422.3|12418.3|12412.9|12408.9|243
1708506300000|2024-02-21 09:05:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|387
1708506600000|2024-02-21 09:10:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|181
1708506900000|2024-02-21 09:15:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|177
1708507200000|2024-02-21 09:20:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|84
1708507500000|2024-02-21 09:25:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|142
1708507800000|2024-02-21 09:30:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|252
1708508100000|2024-02-21 09:35:00|12423.9|12419.9|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|85
1708508400000|2024-02-21 09:40:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|112
1708508700000|2024-02-21 09:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|62
1708509000000|2024-02-21 09:50:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|175
1708509300000|2024-02-21 09:55:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|215
1708509600000|2024-02-21 10:00:00|||||||||37
1708509900000|2024-02-21 10:05:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|397
1708510200000|2024-02-21 10:10:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|148
1708510500000|2024-02-21 10:15:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|121
1708510800000|2024-02-21 10:20:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|701
1708511100000|2024-02-21 10:25:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|427
1708511400000|2024-02-21 10:30:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|244
1708511700000|2024-02-21 10:35:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|448
1708512000000|2024-02-21 10:40:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|103
1708512300000|2024-02-21 10:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|93
1708512600000|2024-02-21 10:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|76
1708512900000|2024-02-21 10:55:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|83
1708513200000|2024-02-21 11:00:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|196
1708513500000|2024-02-21 11:05:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|129
1708513800000|2024-02-21 11:10:00|12452|12448|12447.3|12443.3|12452|12448|12447.3|12443.3|268
1708514100000|2024-02-21 11:15:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|204
1708514400000|2024-02-21 11:20:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|149
1708514700000|2024-02-21 11:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|110
1708515000000|2024-02-21 11:30:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|376
1708515300000|2024-02-21 11:35:00|12445.8|12441.8|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|73
1708515600000|2024-02-21 11:40:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|66
1708515900000|2024-02-21 11:45:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|215
1708516200000|2024-02-21 11:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|164
1708516500000|2024-02-21 11:55:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|224
1708516800000|2024-02-21 12:00:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|295
1708517100000|2024-02-21 12:05:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|237
1708517400000|2024-02-21 12:10:00|12453.6|12449.6|12466.1|12462.1|12466.1|12462.1|12450.4|12446.4|571
1708517700000|2024-02-21 12:15:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|699
1708518000000|2024-02-21 12:20:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|1056
1708518300000|2024-02-21 12:25:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|611
1708518600000|2024-02-21 12:30:00|12466.1|12462.1|12450.4|12446.4|12466.1|12462.1|12450.4|12446.4|376
1708518900000|2024-02-21 12:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|493
1708519200000|2024-02-21 12:40:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|776
1708519500000|2024-02-21 12:45:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|405
1708519800000|2024-02-21 12:50:00|12444.2|12440.2|12441.1|12437.1|12450.4|12446.4|12441.1|12437.1|790
1708520100000|2024-02-21 12:55:00|12439.5|12435.5|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|792
1708520400000|2024-02-21 13:00:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|629
1708520700000|2024-02-21 13:05:00|12447.3|12443.3|12437.9|12433.9|12450.4|12446.4|12434.8|12430.8|768
1708521000000|2024-02-21 13:10:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|576
1708521300000|2024-02-21 13:15:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|489
1708521600000|2024-02-21 13:20:00|12441.1|12437.1|12419.2|12415.2|12441.1|12437.1|12419.2|12415.2|1951
1708521900000|2024-02-21 13:25:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12412.9|12408.9|1657
1708522200000|2024-02-21 13:30:00|12422.3|12418.3|12434.8|12430.8|12434.8|12430.8|12422.3|12418.3|1130
1708522500000|2024-02-21 13:35:00|12431.7|12427.7|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|1590
1708522800000|2024-02-21 13:40:00|12437.9|12433.9|12453.6|12449.6|12453.6|12449.6|12434.8|12430.8|438
1708523100000|2024-02-21 13:45:00|12450.4|12446.4|12447.3|12443.3|12456.7|12452.7|12441.1|12437.1|4058
1708523400000|2024-02-21 13:50:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|831
1708523700000|2024-02-21 13:55:00|12444.2|12440.2|12437.9|12433.9|12447.3|12443.3|12437.9|12433.9|690
1708524000000|2024-02-21 14:00:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|646
1708524300000|2024-02-21 14:05:00|12442.6|12438.6|12450.4|12446.4|12453.6|12449.6|12437.9|12433.9|4194
1708524600000|2024-02-21 14:10:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12450.4|12446.4|1203
1708524900000|2024-02-21 14:15:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12450.4|12446.4|1087
1708525200000|2024-02-21 14:20:00|12459.8|12455.8|12444.2|12440.2|12459.8|12455.8|12444.2|12440.2|1630
1708525500000|2024-02-21 14:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|301
1708525800000|2024-02-21 14:30:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|1129
1708526100000|2024-02-21 14:35:00|12441.1|12437.1|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|2524
1708526400000|2024-02-21 14:40:00|12453.6|12449.6|12447.3|12443.3|12453.6|12449.6|12444.2|12440.2|675
1708526700000|2024-02-21 14:45:00|12450.4|12446.4|12444.2|12440.2|12453.6|12449.6|12441.1|12437.1|1158
1708527000000|2024-02-21 14:50:00|12442.6|12438.6|12437.9|12433.9|12442.6|12438.6|12431.7|12427.7|797
1708527300000|2024-02-21 14:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1825
1708527600000|2024-02-21 15:00:00|12436.4|12432.4|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|921
1708527900000|2024-02-21 15:05:00|12437.9|12433.9|12447.3|12443.3|12450.4|12446.4|12434.8|12430.8|1744
1708528200000|2024-02-21 15:10:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|858
1708528500000|2024-02-21 15:15:00|12444.2|12440.2|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|996
1708528800000|2024-02-21 15:20:00|12441.1|12437.1|12431.7|12427.7|12441.1|12437.1|12428.6|12424.6|775
1708529100000|2024-02-21 15:25:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|4409
1708529400000|2024-02-21 15:30:00|12425.4|12421.4|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|2698
1708529700000|2024-02-21 15:35:00|12412.9|12408.9|12422.3|12418.3|12425.4|12421.4|12409.8|12405.8|5040
1708530000000|2024-02-21 15:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|713
1708530300000|2024-02-21 15:45:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1095
1708530600000|2024-02-21 15:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|534
1708530900000|2024-02-21 15:55:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|1760
1708531200000|2024-02-21 16:00:00|12409.8|12405.8|12416.1|12412.1|12422.3|12418.3|12406.7|12402.7|1698
1708531500000|2024-02-21 16:05:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|749
1708531800000|2024-02-21 16:10:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|804
1708532100000|2024-02-21 16:15:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|1953
1708532400000|2024-02-21 16:20:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|320
1708532700000|2024-02-21 16:25:00|12422.3|12418.3|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|1063
1708533000000|2024-02-21 16:30:00|12409.8|12405.8|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|1042
1708533300000|2024-02-21 16:35:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|959
1708533600000|2024-02-21 16:40:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|686
1708533900000|2024-02-21 16:45:00|12412.9|12408.9|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|494
1708534200000|2024-02-21 16:50:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|397
1708534500000|2024-02-21 16:55:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|948
1708534800000|2024-02-21 17:00:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|2436
1708535100000|2024-02-21 17:05:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|925
1708535400000|2024-02-21 17:10:00|12409.8|12405.8|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|849
1708535700000|2024-02-21 17:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|544
1708536000000|2024-02-21 17:20:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|933
1708536300000|2024-02-21 17:25:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|1244
1708536600000|2024-02-21 17:30:00|12398.9|12394.9|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|778
1708536900000|2024-02-21 17:35:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|1093
1708537200000|2024-02-21 17:40:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|666
1708537500000|2024-02-21 17:45:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|1038
1708537800000|2024-02-21 17:50:00|12402|12398|12402|12398|12403.6|12399.6|12397.3|12393.3|976
1708538100000|2024-02-21 17:55:00|12403.6|12399.6|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|1580
1708538400000|2024-02-21 18:00:00|12405.1|12401.1|12356.7|12352.7|12409.8|12405.8|12341.1|12337.1|7755
1708538700000|2024-02-21 18:05:00|12353.6|12349.6|12353.6|12349.6|12359.8|12355.8|12350.4|12346.4|1867
1708539000000|2024-02-21 18:10:00|12355.1|12351.1|12359.8|12355.8|12362.9|12358.9|12347.3|12343.3|1713
1708539300000|2024-02-21 18:15:00|12361.4|12357.4|12369.2|12365.2|12372.3|12368.3|12361.4|12357.4|1487
1708539600000|2024-02-21 18:20:00|12367.6|12363.6|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|1284
1708539900000|2024-02-21 18:25:00|12375.4|12371.4|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|855
1708540200000|2024-02-21 18:30:00|12366.1|12362.1|12356.7|12352.7|12366.1|12362.1|12353.6|12349.6|1524
1708540500000|2024-02-21 18:35:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|588
1708540800000|2024-02-21 18:40:00|12353.6|12349.6|12359.8|12355.8|12362.9|12358.9|12353.6|12349.6|1062
1708541100000|2024-02-21 18:45:00|12356.7|12352.7|12341.1|12337.1|12356.7|12352.7|12341.1|12337.1|2595
1708541400000|2024-02-21 18:50:00|12344.2|12340.2|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|1531
1708541700000|2024-02-21 18:55:00|12350.4|12346.4|12350.4|12346.4|12355.1|12351.1|12344.2|12340.2|1283
1708542000000|2024-02-21 19:00:00|12347.3|12343.3|12362.9|12358.9|12372.3|12368.3|12334.8|12330.8|3579
1708542300000|2024-02-21 19:05:00|12359.8|12355.8|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|1528
1708542600000|2024-02-21 19:10:00|12353.6|12349.6|12359.8|12355.8|12366.1|12362.1|12353.6|12349.6|1175
1708542900000|2024-02-21 19:15:00|12356.7|12352.7|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|791
1708543200000|2024-02-21 19:20:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|406
1708543500000|2024-02-21 19:25:00|12353.6|12349.6|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|857
1708543800000|2024-02-21 19:30:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|420
1708544100000|2024-02-21 19:35:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|635
1708544400000|2024-02-21 19:40:00|12347.3|12343.3|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|515
1708544700000|2024-02-21 19:45:00|12339.5|12335.5|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|1537
1708545000000|2024-02-21 19:50:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12337.9|12333.9|682
1708545300000|2024-02-21 19:55:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|1525
1708545600000|2024-02-21 20:00:00|12344.2|12340.2|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|1008
1708545900000|2024-02-21 20:05:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|452
1708546200000|2024-02-21 20:10:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|399
1708546500000|2024-02-21 20:15:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|479
1708546800000|2024-02-21 20:20:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|530
1708547100000|2024-02-21 20:25:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|508
1708547400000|2024-02-21 20:30:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|555
1708547700000|2024-02-21 20:35:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|706
1708548000000|2024-02-21 20:40:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|1977
1708548300000|2024-02-21 20:45:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|1128
1708548600000|2024-02-21 20:50:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|1535
1708548900000|2024-02-21 20:55:00|12366.1|12362.1|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|4884
1708549200000|2024-02-21 21:00:00|12359.8|12355.8|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|5331
1708549500000|2024-02-21 21:05:00|12362.9|12358.9|12353.6|12349.6|12366.1|12362.1|12353.6|12349.6|2423
1708549800000|2024-02-21 21:10:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12347.3|12343.3|1184
1708550100000|2024-02-21 21:15:00|12356.7|12352.7|12362.9|12358.9|12362.9|12358.9|12353.6|12349.6|1212
1708550400000|2024-02-21 21:20:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|1150
1708550700000|2024-02-21 21:25:00|12359.8|12355.8|12362.9|12358.9|12367.6|12363.6|12356.7|12352.7|672
1708551000000|2024-02-21 21:30:00|12366.1|12362.1|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|1115
1708551300000|2024-02-21 21:35:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12352|12348|628
1708551600000|2024-02-21 21:40:00|12355.1|12351.1|12366.1|12362.1|12366.1|12362.1|12355.1|12351.1|449
1708551900000|2024-02-21 21:45:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|449
1708552200000|2024-02-21 21:50:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|659
1708552500000|2024-02-21 21:55:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|703
1708556400000|2024-02-21 23:00:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|139
1708557000000|2024-02-21 23:10:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|89
1708557300000|2024-02-21 23:15:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|67
1708557900000|2024-02-21 23:25:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|24
1708558200000|2024-02-21 23:30:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|63
1708558500000|2024-02-21 23:35:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12353.6|12349.6|97
1708558800000|2024-02-21 23:40:00|||||||||8
1708559100000|2024-02-21 23:45:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|40
1708559400000|2024-02-21 23:50:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|66
1708559700000|2024-02-21 23:55:00|12355.1|12351.1|12356.7|12352.7|12356.7|12352.7|12355.1|12351.1|112
1708560000000|2024-02-22 00:00:00|12353.6|12349.6|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|138
1708560300000|2024-02-22 00:05:00|12348.9|12344.9|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|273
1708560600000|2024-02-22 00:10:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|88
1708560900000|2024-02-22 00:15:00|12348.9|12344.9|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|130
1708561200000|2024-02-22 00:20:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|243
1708561500000|2024-02-22 00:25:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|14
1708561800000|2024-02-22 00:30:00|12355.1|12351.1|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|72
1708562100000|2024-02-22 00:35:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|62
1708562400000|2024-02-22 00:40:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|363
1708562700000|2024-02-22 00:45:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|65
1708563000000|2024-02-22 00:50:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|121
1708563300000|2024-02-22 00:55:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|103
1708563600000|2024-02-22 01:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|261
1708563900000|2024-02-22 01:05:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|110
1708564200000|2024-02-22 01:10:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|166
1708564500000|2024-02-22 01:15:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|146
1708564800000|2024-02-22 01:20:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|192
1708565100000|2024-02-22 01:25:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|110
1708565400000|2024-02-22 01:30:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|110
1708565700000|2024-02-22 01:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|117
1708566000000|2024-02-22 01:40:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|98
1708566300000|2024-02-22 01:45:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12386.4|12382.4|355
1708566600000|2024-02-22 01:50:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|126
1708566900000|2024-02-22 01:55:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|281
1708567200000|2024-02-22 02:00:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|108
1708567500000|2024-02-22 02:05:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|95
1708567800000|2024-02-22 02:10:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|302
1708568100000|2024-02-22 02:15:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|133
1708568400000|2024-02-22 02:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|48
1708568700000|2024-02-22 02:25:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|108
1708569000000|2024-02-22 02:30:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|251
1708569300000|2024-02-22 02:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|73
1708569600000|2024-02-22 02:40:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|127
1708569900000|2024-02-22 02:45:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|15
1708570200000|2024-02-22 02:50:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|169
1708570500000|2024-02-22 02:55:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|167
1708570800000|2024-02-22 03:00:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|267
1708571100000|2024-02-22 03:05:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|132
1708571400000|2024-02-22 03:10:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|55
1708571700000|2024-02-22 03:15:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|51
1708572000000|2024-02-22 03:20:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|157
1708572300000|2024-02-22 03:25:00|||||||||16
1708572600000|2024-02-22 03:30:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|136
1708572900000|2024-02-22 03:35:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|48
1708573200000|2024-02-22 03:40:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|152
1708573500000|2024-02-22 03:45:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|63
1708573800000|2024-02-22 03:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|154
1708574100000|2024-02-22 03:55:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|170
1708574400000|2024-02-22 04:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|170
1708574700000|2024-02-22 04:05:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|251
1708575000000|2024-02-22 04:10:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|40
1708575300000|2024-02-22 04:15:00|||||||||27
1708575600000|2024-02-22 04:20:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|193
1708575900000|2024-02-22 04:25:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|24
1708576200000|2024-02-22 04:30:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|225
1708576500000|2024-02-22 04:35:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|130
1708576800000|2024-02-22 04:40:00|12370.8|12366.8|12375.4|12371.4|12375.4|12371.4|12370.8|12366.8|102
1708577100000|2024-02-22 04:45:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|99
1708577400000|2024-02-22 04:50:00|||||||||13
1708577700000|2024-02-22 04:55:00|||||||||99
1708578000000|2024-02-22 05:00:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|72
1708578300000|2024-02-22 05:05:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|535
1708578600000|2024-02-22 05:10:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|188
1708578900000|2024-02-22 05:15:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|109
1708579200000|2024-02-22 05:20:00|||||||||79
1708579500000|2024-02-22 05:25:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|154
1708579800000|2024-02-22 05:30:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|582
1708580100000|2024-02-22 05:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12
1708580400000|2024-02-22 05:40:00|12375.4|12371.4|12373.9|12369.9|12375.4|12371.4|12372.3|12368.3|125
1708580700000|2024-02-22 05:45:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|301
1708581000000|2024-02-22 05:50:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|25
1708581300000|2024-02-22 05:55:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|49
1708581600000|2024-02-22 06:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|89
1708581900000|2024-02-22 06:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|370
1708582200000|2024-02-22 06:10:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|124
1708582500000|2024-02-22 06:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|70
1708582800000|2024-02-22 06:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|46
1708583100000|2024-02-22 06:25:00|||||||||87
1708583400000|2024-02-22 06:30:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|27
1708583700000|2024-02-22 06:35:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|120
1708584000000|2024-02-22 06:40:00|||||||||24
1708584300000|2024-02-22 06:45:00|12377|12373|12375.4|12371.4|12377|12373|12375.4|12371.4|67
1708584600000|2024-02-22 06:50:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|142
1708584900000|2024-02-22 06:55:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|61
1708585200000|2024-02-22 07:00:00|12369.2|12365.2|12366.1|12362.1|12370.8|12366.8|12362.9|12358.9|217
1708585500000|2024-02-22 07:05:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12364.5|12360.5|105
1708585800000|2024-02-22 07:10:00|12364.5|12360.5|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|161
1708586100000|2024-02-22 07:15:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12359.8|12355.8|497
1708586400000|2024-02-22 07:20:00|12362.9|12358.9|12366.1|12362.1|12367.6|12363.6|12359.8|12355.8|284
1708586700000|2024-02-22 07:25:00|12362.9|12358.9|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|377
1708587000000|2024-02-22 07:30:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|212
1708587300000|2024-02-22 07:35:00|12372.3|12368.3|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|521
1708587600000|2024-02-22 07:40:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|224
1708587900000|2024-02-22 07:45:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|349
1708588200000|2024-02-22 07:50:00|12362.9|12358.9|12364.5|12360.5|12369.2|12365.2|12362.9|12358.9|224
1708588500000|2024-02-22 07:55:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|141
1708588800000|2024-02-22 08:00:00|12369.2|12365.2|12359.8|12355.8|12369.2|12365.2|12356.7|12352.7|226
1708589100000|2024-02-22 08:05:00|12358.3|12354.3|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|616
1708589400000|2024-02-22 08:10:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|199
1708589700000|2024-02-22 08:15:00|12361.4|12357.4|12344.2|12340.2|12361.4|12357.4|12341.1|12337.1|3865
1708590000000|2024-02-22 08:20:00|12341.1|12337.1|12356.7|12352.7|12356.7|12352.7|12341.1|12337.1|587
1708590300000|2024-02-22 08:25:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|419
1708590600000|2024-02-22 08:30:00|12366.1|12362.1|12359.8|12355.8|12381.7|12377.7|12359.8|12355.8|1255
1708590900000|2024-02-22 08:35:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|417
1708591200000|2024-02-22 08:40:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|798
1708591500000|2024-02-22 08:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|273
1708591800000|2024-02-22 08:50:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|208
1708592100000|2024-02-22 08:55:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12366.1|12362.1|560
1708592400000|2024-02-22 09:00:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|713
1708592700000|2024-02-22 09:05:00|12370.8|12366.8|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|666
1708593000000|2024-02-22 09:10:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|191
1708593300000|2024-02-22 09:15:00|12364.5|12360.5|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|397
1708593600000|2024-02-22 09:20:00|12370.8|12366.8|12356.7|12352.7|12372.3|12368.3|12356.7|12352.7|1123
1708593900000|2024-02-22 09:25:00|12355.1|12351.1|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|503
1708594200000|2024-02-22 09:30:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|768
1708594500000|2024-02-22 09:35:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|487
1708594800000|2024-02-22 09:40:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|1476
1708595100000|2024-02-22 09:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|308
1708595400000|2024-02-22 09:50:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|254
1708595700000|2024-02-22 09:55:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|197
1708596000000|2024-02-22 10:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|613
1708596300000|2024-02-22 10:05:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12386.4|12382.4|404
1708596600000|2024-02-22 10:10:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|281
1708596900000|2024-02-22 10:15:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|528
1708597200000|2024-02-22 10:20:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|289
1708597500000|2024-02-22 10:25:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|327
1708597800000|2024-02-22 10:30:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|441
1708598100000|2024-02-22 10:35:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|192
1708598400000|2024-02-22 10:40:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12386.4|12382.4|324
1708598700000|2024-02-22 10:45:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|269
1708599000000|2024-02-22 10:50:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|125
1708599300000|2024-02-22 10:55:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|286
1708599600000|2024-02-22 11:00:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|764
1708599900000|2024-02-22 11:05:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|1030
1708600200000|2024-02-22 11:10:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|602
1708600500000|2024-02-22 11:15:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|115
1708600800000|2024-02-22 11:20:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|206
1708601100000|2024-02-22 11:25:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|1194
1708601400000|2024-02-22 11:30:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12389.5|12385.5|574
1708601700000|2024-02-22 11:35:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|451
1708602000000|2024-02-22 11:40:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|183
1708602300000|2024-02-22 11:45:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|472
1708602600000|2024-02-22 11:50:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|357
1708602900000|2024-02-22 11:55:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|766
1708603200000|2024-02-22 12:00:00|||||||||293
1708603500000|2024-02-22 12:05:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|220
1708603800000|2024-02-22 12:10:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|528
1708604100000|2024-02-22 12:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|255
1708604400000|2024-02-22 12:20:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|364
1708604700000|2024-02-22 12:25:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|531
1708605000000|2024-02-22 12:30:00|12391.1|12387.1|12366.1|12362.1|12394.2|12390.2|12362.9|12358.9|1400
1708605300000|2024-02-22 12:35:00|12362.9|12358.9|12350.4|12346.4|12366.1|12362.1|12350.4|12346.4|7772
1708605600000|2024-02-22 12:40:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|2566
1708605900000|2024-02-22 12:45:00|12350.4|12346.4|12353.6|12349.6|12356.7|12352.7|12341.1|12337.1|1290
1708606200000|2024-02-22 12:50:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|890
1708606500000|2024-02-22 12:55:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|1604
1708606800000|2024-02-22 13:00:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|3969
1708607100000|2024-02-22 13:05:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|3527
1708607400000|2024-02-22 13:10:00|12347.3|12343.3|12331.7|12327.7|12347.3|12343.3|12331.7|12327.7|1927
1708607700000|2024-02-22 13:15:00|12334.8|12330.8|12347.3|12343.3|12347.3|12343.3|12334.8|12330.8|1525
1708608000000|2024-02-22 13:20:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|997
1708608300000|2024-02-22 13:25:00|12341.1|12337.1|12341.1|12337.1|12350.4|12346.4|12337.9|12333.9|1059
1708608600000|2024-02-22 13:30:00|12331.7|12327.7|12331.7|12327.7|12341.1|12337.1|12314.5|12310.5|3280
1708608900000|2024-02-22 13:35:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|2270
1708609200000|2024-02-22 13:40:00|12341.1|12337.1|12362.9|12358.9|12362.9|12358.9|12341.1|12337.1|2376
1708609500000|2024-02-22 13:45:00|12359.8|12355.8|12375.4|12371.4|12381.7|12377.7|12359.8|12355.8|3051
1708609800000|2024-02-22 13:50:00|12372.3|12368.3|12366.1|12362.1|12378.6|12374.6|12366.1|12362.1|2264
1708610100000|2024-02-22 13:55:00|12362.9|12358.9|12375.4|12371.4|12378.6|12374.6|12359.8|12355.8|1342
1708610400000|2024-02-22 14:00:00|12372.3|12368.3|12391.1|12387.1|12394.2|12390.2|12372.3|12368.3|2221
1708610700000|2024-02-22 14:05:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|2759
1708611000000|2024-02-22 14:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|1172
1708611300000|2024-02-22 14:15:00|12378.6|12374.6|12397.3|12393.3|12397.3|12393.3|12378.6|12374.6|2100
1708611600000|2024-02-22 14:20:00|12394.2|12390.2|12384.8|12380.8|12397.3|12393.3|12384.8|12380.8|4526
1708611900000|2024-02-22 14:25:00|12387.9|12383.9|12375.4|12371.4|12387.9|12383.9|12372.3|12368.3|3668
1708612200000|2024-02-22 14:30:00|12372.3|12368.3|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|3195
1708612500000|2024-02-22 14:35:00|12384.8|12380.8|12381.7|12377.7|12391.1|12387.1|12372.3|12368.3|2359
1708612800000|2024-02-22 14:40:00|12378.6|12374.6|12373.9|12369.9|12378.6|12374.6|12372.3|12368.3|1767
1708613100000|2024-02-22 14:45:00|12387.9|12383.9|12416.1|12412.1|12425.4|12421.4|12386.4|12382.4|4490
1708613400000|2024-02-22 14:50:00|12419.2|12415.2|12412.9|12408.9|12425.4|12421.4|12403.6|12399.6|6860
1708613700000|2024-02-22 14:55:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|2381
1708614000000|2024-02-22 15:00:00|12412.9|12408.9|12394.2|12390.2|12412.9|12408.9|12387.9|12383.9|2352
1708614300000|2024-02-22 15:05:00|12391.1|12387.1|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|1913
1708614600000|2024-02-22 15:10:00|12391.1|12387.1|12403.6|12399.6|12409.8|12405.8|12387.9|12383.9|3807
1708614900000|2024-02-22 15:15:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|4320
1708615200000|2024-02-22 15:20:00|12397.3|12393.3|12409.8|12405.8|12409.8|12405.8|12397.3|12393.3|2282
1708615500000|2024-02-22 15:25:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|1756
1708615800000|2024-02-22 15:30:00|12400.4|12396.4|12419.2|12415.2|12419.2|12415.2|12400.4|12396.4|2746
1708616100000|2024-02-22 15:35:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|3639
1708616400000|2024-02-22 15:40:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|3405
1708616700000|2024-02-22 15:45:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|3574
1708617000000|2024-02-22 15:50:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|2212
1708617300000|2024-02-22 15:55:00|12422.3|12418.3|12416.1|12412.1|12425.4|12421.4|12412.9|12408.9|4370
1708617600000|2024-02-22 16:00:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|1857
1708617900000|2024-02-22 16:05:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|2098
1708618200000|2024-02-22 16:10:00|12425.4|12421.4|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|5567
1708618500000|2024-02-22 16:15:00|12419.2|12415.2|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|7292
1708618800000|2024-02-22 16:20:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|5541
1708619100000|2024-02-22 16:25:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|8012
1708619400000|2024-02-22 16:30:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|3492
1708619700000|2024-02-22 16:35:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|4093
1708620000000|2024-02-22 16:40:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|2898
1708620300000|2024-02-22 16:45:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|4076
1708620600000|2024-02-22 16:50:00|12400.4|12396.4|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|7758
1708620900000|2024-02-22 16:55:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|2474
1708621200000|2024-02-22 17:00:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|8099
1708621500000|2024-02-22 17:05:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|5781
1708621800000|2024-02-22 17:10:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|7340
1708622100000|2024-02-22 17:15:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|9298
1708622400000|2024-02-22 17:20:00|12391.1|12387.1|12394.2|12390.2|12400.4|12396.4|12387.9|12383.9|1932
1708622700000|2024-02-22 17:25:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|3315
1708623000000|2024-02-22 17:30:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|6711
1708623300000|2024-02-22 17:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|5797
1708623600000|2024-02-22 17:40:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|3669
1708623900000|2024-02-22 17:45:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|2324
1708624200000|2024-02-22 17:50:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|4120
1708624500000|2024-02-22 17:55:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|2130
1708624800000|2024-02-22 18:00:00|12394.2|12390.2|12387.9|12383.9|12400.4|12396.4|12381.7|12377.7|10597
1708625100000|2024-02-22 18:05:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|3221
1708625400000|2024-02-22 18:10:00|12378.6|12374.6|12369.2|12365.2|12381.7|12377.7|12369.2|12365.2|3080
1708625700000|2024-02-22 18:15:00|12366.1|12362.1|12381.7|12377.7|12381.7|12377.7|12366.1|12362.1|5753
1708626000000|2024-02-22 18:20:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|3607
1708626300000|2024-02-22 18:25:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|3525
1708626600000|2024-02-22 18:30:00|12386.4|12382.4|12406.7|12402.7|12406.7|12402.7|12384.8|12380.8|2287
1708626900000|2024-02-22 18:35:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|4444
1708627200000|2024-02-22 18:40:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|2153
1708627500000|2024-02-22 18:45:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|1212
1708627800000|2024-02-22 18:50:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|4135
1708628100000|2024-02-22 18:55:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|16360
1708628400000|2024-02-22 19:00:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|623
1708628700000|2024-02-22 19:05:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|2227
1708629000000|2024-02-22 19:10:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|303
1708629300000|2024-02-22 19:15:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|4931
1708629600000|2024-02-22 19:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|146
1708629900000|2024-02-22 19:25:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|3949
1708630200000|2024-02-22 19:30:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|4391
1708630500000|2024-02-22 19:35:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|1831
1708630800000|2024-02-22 19:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|3555
1708631100000|2024-02-22 19:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|1582
1708631400000|2024-02-22 19:50:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|941
1708631700000|2024-02-22 19:55:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|3433
1708632000000|2024-02-22 20:00:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|1498
1708632300000|2024-02-22 20:05:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|2172
1708632600000|2024-02-22 20:10:00|12419.2|12415.2|12406.7|12402.7|12419.2|12415.2|12406.7|12402.7|1888
1708632900000|2024-02-22 20:15:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|2467
1708633200000|2024-02-22 20:20:00|12397.3|12393.3|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|2357
1708633500000|2024-02-22 20:25:00|12409.8|12405.8|12387.9|12383.9|12409.8|12405.8|12387.9|12383.9|5971
1708633800000|2024-02-22 20:30:00|12384.8|12380.8|12378.6|12374.6|12397.3|12393.3|12372.3|12368.3|5092
1708634100000|2024-02-22 20:35:00|12381.7|12377.7|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|3006
1708634400000|2024-02-22 20:40:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|3187
1708634700000|2024-02-22 20:45:00|12375.4|12371.4|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|1426
1708635000000|2024-02-22 20:50:00|12387.9|12383.9|12400.4|12396.4|12400.4|12396.4|12387.9|12383.9|1996
1708635300000|2024-02-22 20:55:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12397.3|12393.3|5702
1708635600000|2024-02-22 21:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|3943
1708635900000|2024-02-22 21:05:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|3398
1708636200000|2024-02-22 21:10:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|1310
1708636500000|2024-02-22 21:15:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|735
1708636800000|2024-02-22 21:20:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|945
1708637100000|2024-02-22 21:25:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|614
1708637400000|2024-02-22 21:30:00|12409.8|12405.8|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|991
1708637700000|2024-02-22 21:35:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|1265
1708638000000|2024-02-22 21:40:00|12395.8|12391.8|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|682
1708638300000|2024-02-22 21:45:00|12398.9|12394.9|12397.3|12393.3|12398.9|12394.9|12397.3|12393.3|251
1708638600000|2024-02-22 21:50:00|12394.2|12390.2|12408.3|12404.3|12416.1|12412.1|12394.2|12390.2|1946
1708638900000|2024-02-22 21:55:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|1036
1708642800000|2024-02-22 23:00:00|12420.8|12416.8|12423.9|12419.9|12425.4|12421.4|12419.2|12415.2|72
1708643100000|2024-02-22 23:05:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|203
1708643400000|2024-02-22 23:10:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|193
1708643700000|2024-02-22 23:15:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|52
1708644000000|2024-02-22 23:20:00|||||||||59
1708644300000|2024-02-22 23:25:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|61
1708644600000|2024-02-22 23:30:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12423.9|12419.9|76
1708644900000|2024-02-22 23:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|74
1708645200000|2024-02-22 23:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|61
1708645500000|2024-02-22 23:45:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|22
1708645800000|2024-02-22 23:50:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|53
1708646100000|2024-02-22 23:55:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|48
1708646400000|2024-02-23 00:00:00|||||||||19
1708646700000|2024-02-23 00:05:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|157
1708647000000|2024-02-23 00:10:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|214
1708647300000|2024-02-23 00:15:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|104
1708647600000|2024-02-23 00:20:00|12427|12423|12425.4|12421.4|12427|12423|12425.4|12421.4|18
1708647900000|2024-02-23 00:25:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|10
1708648200000|2024-02-23 00:30:00|||||||||55
1708648500000|2024-02-23 00:35:00|12420.8|12416.8|12406.7|12402.7|12420.8|12416.8|12400.4|12396.4|1170
1708648800000|2024-02-23 00:40:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|310
1708649100000|2024-02-23 00:45:00|12403.6|12399.6|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|210
1708649400000|2024-02-23 00:50:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|200
1708649700000|2024-02-23 00:55:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|202
1708650000000|2024-02-23 01:00:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|111
1708650300000|2024-02-23 01:05:00|12423.9|12419.9|12425.4|12421.4|12428.6|12424.6|12423.9|12419.9|208
1708650600000|2024-02-23 01:10:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|191
1708650900000|2024-02-23 01:15:00|12419.2|12415.2|12419.2|12415.2|12420.8|12416.8|12416.1|12412.1|172
1708651200000|2024-02-23 01:20:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|112
1708651500000|2024-02-23 01:25:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12412.9|12408.9|138
1708651800000|2024-02-23 01:30:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|250
1708652100000|2024-02-23 01:35:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|289
1708652400000|2024-02-23 01:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|172
1708652700000|2024-02-23 01:45:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|106
1708653000000|2024-02-23 01:50:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|162
1708653300000|2024-02-23 01:55:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|112
1708653600000|2024-02-23 02:00:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12405.1|12401.1|126
1708653900000|2024-02-23 02:05:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|78
1708654200000|2024-02-23 02:10:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|127
1708654500000|2024-02-23 02:15:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|107
1708654800000|2024-02-23 02:20:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|95
1708655100000|2024-02-23 02:25:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|86
1708655400000|2024-02-23 02:30:00|||||||||49
1708655700000|2024-02-23 02:35:00|12405.1|12401.1|12403.6|12399.6|12405.1|12401.1|12403.6|12399.6|62
1708656000000|2024-02-23 02:40:00|||||||||19
1708656300000|2024-02-23 02:45:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|94
1708656600000|2024-02-23 02:50:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|37
1708656900000|2024-02-23 02:55:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|207
1708657200000|2024-02-23 03:00:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|51
1708657500000|2024-02-23 03:05:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|124
1708657800000|2024-02-23 03:10:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|275
1708658100000|2024-02-23 03:15:00|||||||||17
1708658400000|2024-02-23 03:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|96
1708658700000|2024-02-23 03:25:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|101
1708659000000|2024-02-23 03:30:00|||||||||18
1708659300000|2024-02-23 03:35:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|24
1708659600000|2024-02-23 03:40:00|||||||||33
1708659900000|2024-02-23 03:45:00|||||||||26
1708660200000|2024-02-23 03:50:00|||||||||27
1708660500000|2024-02-23 03:55:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|56
1708660800000|2024-02-23 04:00:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|114
1708661100000|2024-02-23 04:05:00|||||||||17
1708661400000|2024-02-23 04:10:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|52
1708661700000|2024-02-23 04:15:00|||||||||22
1708662000000|2024-02-23 04:20:00|||||||||101
1708662300000|2024-02-23 04:25:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|81
1708662600000|2024-02-23 04:30:00|||||||||29
1708662900000|2024-02-23 04:35:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|96
1708663200000|2024-02-23 04:40:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|178
1708663500000|2024-02-23 04:45:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|87
1708663800000|2024-02-23 04:50:00|||||||||34
1708664100000|2024-02-23 04:55:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|102
1708664400000|2024-02-23 05:00:00|||||||||32
1708664700000|2024-02-23 05:05:00|||||||||104
1708665000000|2024-02-23 05:10:00|12392.6|12388.6|12391.1|12387.1|12392.6|12388.6|12391.1|12387.1|48
1708665300000|2024-02-23 05:15:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|155
1708665600000|2024-02-23 05:20:00|||||||||33
1708665900000|2024-02-23 05:25:00|||||||||41
1708666200000|2024-02-23 05:30:00|||||||||37
1708666500000|2024-02-23 05:35:00|||||||||60
1708666800000|2024-02-23 05:40:00|||||||||41
1708667100000|2024-02-23 05:45:00|||||||||28
1708667400000|2024-02-23 05:50:00|||||||||17
1708667700000|2024-02-23 05:55:00|||||||||63
1708668000000|2024-02-23 06:00:00|||||||||252
1708668300000|2024-02-23 06:05:00|||||||||11
1708668600000|2024-02-23 06:10:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|86
1708668900000|2024-02-23 06:15:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|80
1708669200000|2024-02-23 06:20:00|12387.9|12383.9|12383.3|12379.3|12391.1|12387.1|12381.7|12377.7|293
1708669500000|2024-02-23 06:25:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|678
1708669800000|2024-02-23 06:30:00|||||||||33
1708670100000|2024-02-23 06:35:00|||||||||49
1708670400000|2024-02-23 06:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|112
1708670700000|2024-02-23 06:45:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|211
1708671000000|2024-02-23 06:50:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|176
1708671300000|2024-02-23 06:55:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|149
1708671600000|2024-02-23 07:00:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|112
1708671900000|2024-02-23 07:05:00|12386.4|12382.4|12384.8|12380.8|12386.4|12382.4|12381.7|12377.7|263
1708672200000|2024-02-23 07:10:00|12387.9|12383.9|12397.3|12393.3|12400.4|12396.4|12387.9|12383.9|278
1708672500000|2024-02-23 07:15:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|97
1708672800000|2024-02-23 07:20:00|12406.7|12402.7|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|153
1708673100000|2024-02-23 07:25:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|604
1708673400000|2024-02-23 07:30:00|12400.4|12396.4|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|190
1708673700000|2024-02-23 07:35:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|164
1708674000000|2024-02-23 07:40:00|12391.1|12387.1|12403.6|12399.6|12403.6|12399.6|12391.1|12387.1|272
1708674300000|2024-02-23 07:45:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|178
1708674600000|2024-02-23 07:50:00|12409.8|12405.8|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|376
1708674900000|2024-02-23 07:55:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|164
1708675200000|2024-02-23 08:00:00|12412.9|12408.9|12400.4|12396.4|12412.9|12408.9|12397.3|12393.3|826
1708675500000|2024-02-23 08:05:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|392
1708675800000|2024-02-23 08:10:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|429
1708676100000|2024-02-23 08:15:00|12398.9|12394.9|12387.9|12383.9|12398.9|12394.9|12387.9|12383.9|360
1708676400000|2024-02-23 08:20:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|324
1708676700000|2024-02-23 08:25:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|351
1708677000000|2024-02-23 08:30:00|12384.8|12380.8|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|442
1708677300000|2024-02-23 08:35:00|12397.3|12393.3|12387.9|12383.9|12397.3|12393.3|12384.8|12380.8|538
1708677600000|2024-02-23 08:40:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|702
1708677900000|2024-02-23 08:45:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|979
1708678200000|2024-02-23 08:50:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|521
1708678500000|2024-02-23 08:55:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|341
1708678800000|2024-02-23 09:00:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|689
1708679100000|2024-02-23 09:05:00|12381.7|12377.7|12384.8|12380.8|12386.4|12382.4|12381.7|12377.7|304
1708679400000|2024-02-23 09:10:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|714
1708679700000|2024-02-23 09:15:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|397
1708680000000|2024-02-23 09:20:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|132
1708680300000|2024-02-23 09:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|529
1708680600000|2024-02-23 09:30:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|702
1708680900000|2024-02-23 09:35:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|166
1708681200000|2024-02-23 09:40:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|134
1708681500000|2024-02-23 09:45:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|663
1708681800000|2024-02-23 09:50:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|305
1708682100000|2024-02-23 09:55:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|185
1708682400000|2024-02-23 10:00:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|315
1708682700000|2024-02-23 10:05:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|400
1708683000000|2024-02-23 10:10:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|124
1708683300000|2024-02-23 10:15:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|131
1708683600000|2024-02-23 10:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|157
1708683900000|2024-02-23 10:25:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|149
1708684200000|2024-02-23 10:30:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|217
1708684500000|2024-02-23 10:35:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|140
1708684800000|2024-02-23 10:40:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|7996
1708685100000|2024-02-23 10:45:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|607
1708685400000|2024-02-23 10:50:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|721
1708685700000|2024-02-23 10:55:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|149
1708686000000|2024-02-23 11:00:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|449
1708686300000|2024-02-23 11:05:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|327
1708686600000|2024-02-23 11:10:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|219
1708686900000|2024-02-23 11:15:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|192
1708687200000|2024-02-23 11:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|443
1708687500000|2024-02-23 11:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|494
1708687800000|2024-02-23 11:30:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|295
1708688100000|2024-02-23 11:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|434
1708688400000|2024-02-23 11:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|372
1708688700000|2024-02-23 11:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|1587
1708689000000|2024-02-23 11:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|289
1708689300000|2024-02-23 11:55:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|249
1708689600000|2024-02-23 12:00:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|1771
1708689900000|2024-02-23 12:05:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|642
1708690200000|2024-02-23 12:10:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|130
1708690500000|2024-02-23 12:15:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|1433
1708690800000|2024-02-23 12:20:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|1151
1708691100000|2024-02-23 12:25:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|511
1708691400000|2024-02-23 12:30:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|635
1708691700000|2024-02-23 12:35:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|786
1708692000000|2024-02-23 12:40:00|12416.1|12412.1|12422.3|12418.3|12425.4|12421.4|12416.1|12412.1|1477
1708692300000|2024-02-23 12:45:00|12425.4|12421.4|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|1364
1708692600000|2024-02-23 12:50:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|733
1708692900000|2024-02-23 12:55:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1251
1708693200000|2024-02-23 13:00:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|2600
1708693500000|2024-02-23 13:05:00|12425.4|12421.4|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|2127
1708693800000|2024-02-23 13:10:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|3053
1708694100000|2024-02-23 13:15:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|1700
1708694400000|2024-02-23 13:20:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1521
1708694700000|2024-02-23 13:25:00|12436.4|12432.4|12428.6|12424.6|12437.9|12433.9|12425.4|12421.4|2612
1708695000000|2024-02-23 13:30:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|3065
1708695300000|2024-02-23 13:35:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|5720
1708695600000|2024-02-23 13:40:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|2864
1708695900000|2024-02-23 13:45:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|1456
1708696200000|2024-02-23 13:50:00|12428.6|12424.6|12419.2|12415.2|12431.7|12427.7|12416.1|12412.1|2000
1708696500000|2024-02-23 13:55:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|1711
1708696800000|2024-02-23 14:00:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|979
1708697100000|2024-02-23 14:05:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|13232
1708697400000|2024-02-23 14:10:00|12419.2|12415.2|12416.1|12412.1|12425.4|12421.4|12416.1|12412.1|1244
1708697700000|2024-02-23 14:15:00|12414.5|12410.5|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|4801
1708698000000|2024-02-23 14:20:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|1644
1708698300000|2024-02-23 14:25:00|12419.2|12415.2|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|8738
1708698600000|2024-02-23 14:30:00|12434.8|12430.8|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|2734
1708698900000|2024-02-23 14:35:00|12441.1|12437.1|12447.3|12443.3|12450.4|12446.4|12437.9|12433.9|9362
1708699200000|2024-02-23 14:40:00|12450.4|12446.4|12456.7|12452.7|12459.8|12455.8|12447.3|12443.3|15599
1708699500000|2024-02-23 14:45:00|12459.8|12455.8|12466.1|12462.1|12469.2|12465.2|12456.7|12452.7|2343
1708699800000|2024-02-23 14:50:00|12462.9|12458.9|12475.4|12471.4|12475.4|12471.4|12459.8|12455.8|2021
1708700100000|2024-02-23 14:55:00|12478.6|12474.6|12475.4|12471.4|12484.8|12480.8|12472.3|12468.3|10976
1708700400000|2024-02-23 15:00:00|12472.3|12468.3|12472.3|12468.3|12478.6|12474.6|12469.2|12465.2|6544
1708700700000|2024-02-23 15:05:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12459.8|12455.8|12187
1708701000000|2024-02-23 15:10:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12459.8|12455.8|4346
1708701300000|2024-02-23 15:15:00|12475.4|12471.4|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|5234
1708701600000|2024-02-23 15:20:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|6027
1708701900000|2024-02-23 15:25:00|12470.8|12466.8|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|13294
1708702200000|2024-02-23 15:30:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|6231
1708702500000|2024-02-23 15:35:00|12491.1|12487.1|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|5109
1708702800000|2024-02-23 15:40:00|12494.2|12490.2|12487.9|12483.9|12500.4|12496.4|12487.9|12483.9|20771
1708703100000|2024-02-23 15:45:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|11140
1708703400000|2024-02-23 15:50:00|12487.9|12483.9|12497.3|12493.3|12497.3|12493.3|12481.7|12477.7|3500
1708703700000|2024-02-23 15:55:00|12494.2|12490.2|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|17365
1708704000000|2024-02-23 16:00:00|12497.3|12493.3|12509.8|12505.8|12512.9|12508.9|12497.3|12493.3|10484
1708704300000|2024-02-23 16:05:00|12508.3|12504.3|12522.3|12518.3|12525.4|12521.4|12505.1|12501.1|26085
1708704600000|2024-02-23 16:10:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|5042
1708704900000|2024-02-23 16:15:00|12519.2|12515.2|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|17006
1708705200000|2024-02-23 16:20:00|12537.9|12533.9|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|3962
1708705500000|2024-02-23 16:25:00|12550.4|12546.4|12566.1|12562.1|12566.1|12562.1|12547.3|12543.3|5539
1708705800000|2024-02-23 16:30:00|12562.9|12558.9|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|12789
1708706100000|2024-02-23 16:35:00|12566.1|12562.1|12575.4|12571.4|12581.7|12577.7|12566.1|12562.1|8169
1708706400000|2024-02-23 16:40:00|12578.6|12574.6|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|4084
1708706700000|2024-02-23 16:45:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|6320
1708707000000|2024-02-23 16:50:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|4156
1708707300000|2024-02-23 16:55:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12572.3|12568.3|5492
1708707600000|2024-02-23 17:00:00|12581.7|12577.7|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|5380
1708707900000|2024-02-23 17:05:00|12591.1|12587.1|12591.1|12587.1|12600.4|12596.4|12581.7|12577.7|3738
1708708200000|2024-02-23 17:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1355
1708708500000|2024-02-23 17:15:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|4605
1708708800000|2024-02-23 17:20:00|12581.7|12577.7|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|5401
1708709100000|2024-02-23 17:25:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|2705
1708709400000|2024-02-23 17:30:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|3581
1708709700000|2024-02-23 17:35:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|1207
1708710000000|2024-02-23 17:40:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|3258
1708710300000|2024-02-23 17:45:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|1549
1708710600000|2024-02-23 17:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|2690
1708710900000|2024-02-23 17:55:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|2260
1708711200000|2024-02-23 18:00:00|||||||||2279
1708711500000|2024-02-23 18:05:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|4431
1708711800000|2024-02-23 18:10:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|2639
1708712100000|2024-02-23 18:15:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1192
1708712400000|2024-02-23 18:20:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|779
1708712700000|2024-02-23 18:25:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|2257
1708713000000|2024-02-23 18:30:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|1988
1708713300000|2024-02-23 18:35:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|2457
1708713600000|2024-02-23 18:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|1132
1708713900000|2024-02-23 18:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|3180
1708714200000|2024-02-23 18:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|2091
1708714500000|2024-02-23 18:55:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|4677
1708714800000|2024-02-23 19:00:00|||||||||1842
1708715100000|2024-02-23 19:05:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|2324
1708715400000|2024-02-23 19:10:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|2662
1708715700000|2024-02-23 19:15:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|2284
1708716000000|2024-02-23 19:20:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|5472
1708716300000|2024-02-23 19:25:00|12602|12598|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|1010
1708716600000|2024-02-23 19:30:00|12591.1|12587.1|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|5222
1708716900000|2024-02-23 19:35:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|3077
1708717200000|2024-02-23 19:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|1774
1708717500000|2024-02-23 19:45:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|2653
1708717800000|2024-02-23 19:50:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|2399
1708718100000|2024-02-23 19:55:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|5735
1708718400000|2024-02-23 20:00:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1706
1708718700000|2024-02-23 20:05:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|1193
1708719000000|2024-02-23 20:10:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1778
1708719300000|2024-02-23 20:15:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|1435
1708719600000|2024-02-23 20:20:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|1120
1708719900000|2024-02-23 20:25:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|913
1708720200000|2024-02-23 20:30:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|1635
1708720500000|2024-02-23 20:35:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|3739
1708720800000|2024-02-23 20:40:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|658
1708721100000|2024-02-23 20:45:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12595.8|12591.8|16070
1708721400000|2024-02-23 20:50:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|2467
1708721700000|2024-02-23 20:55:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|2424
1708722000000|2024-02-23 21:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|2414
1708722300000|2024-02-23 21:05:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|969
1708722600000|2024-02-23 21:10:00|||||||||707
1708722900000|2024-02-23 21:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|9826
1708723200000|2024-02-23 21:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|1366
1708723500000|2024-02-23 21:25:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|516
1708723800000|2024-02-23 21:30:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|1365
1708724100000|2024-02-23 21:35:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|1375
1708724400000|2024-02-23 21:40:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|1052
1708724700000|2024-02-23 21:45:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|309
1708725000000|2024-02-23 21:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|1103
1708725300000|2024-02-23 21:55:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|916
1708902000000|2024-02-25 23:00:00|12600.4|12596.4|12589.5|12585.5|12608.3|12604.3|12589.5|12585.5|375
1708902300000|2024-02-25 23:05:00|12587.9|12583.9|12591.1|12587.1|12592.6|12588.6|12587.9|12583.9|161
1708902600000|2024-02-25 23:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|28
1708902900000|2024-02-25 23:15:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|23
1708903200000|2024-02-25 23:20:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|31
1708903500000|2024-02-25 23:25:00|12592.6|12588.6|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|62
1708903800000|2024-02-25 23:30:00|12595.8|12591.8|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|90
1708904100000|2024-02-25 23:35:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|156
1708904400000|2024-02-25 23:40:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|20
1708904700000|2024-02-25 23:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|142
1708905000000|2024-02-25 23:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|15
1708905300000|2024-02-25 23:55:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|58
1708905600000|2024-02-26 00:00:00|12600.4|12596.4|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|238
1708905900000|2024-02-26 00:05:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|614
1708906200000|2024-02-26 00:10:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|266
1708906500000|2024-02-26 00:15:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|182
1708906800000|2024-02-26 00:20:00|12627|12623|12625.4|12621.4|12627|12623|12625.4|12621.4|83
1708907100000|2024-02-26 00:25:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|371
1708907400000|2024-02-26 00:30:00|12625.4|12621.4|12623.9|12619.9|12625.4|12621.4|12622.3|12618.3|194
1708907700000|2024-02-26 00:35:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|121
1708908000000|2024-02-26 00:40:00|12634.8|12630.8|12650.4|12646.4|12650.4|12646.4|12634.8|12630.8|430
1708908300000|2024-02-26 00:45:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|603
1708908600000|2024-02-26 00:50:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|555
1708908900000|2024-02-26 00:55:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|68
1708909200000|2024-02-26 01:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|241
1708909500000|2024-02-26 01:05:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|159
1708909800000|2024-02-26 01:10:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|550
1708910100000|2024-02-26 01:15:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|133
1708910400000|2024-02-26 01:20:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|75
1708910700000|2024-02-26 01:25:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|253
1708911000000|2024-02-26 01:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|381
1708911300000|2024-02-26 01:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12652|12648|287
1708911600000|2024-02-26 01:40:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|453
1708911900000|2024-02-26 01:45:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|200
1708912200000|2024-02-26 01:50:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|88
1708912500000|2024-02-26 01:55:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|143
1708912800000|2024-02-26 02:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|423
1708913100000|2024-02-26 02:05:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|167
1708913400000|2024-02-26 02:10:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|206
1708913700000|2024-02-26 02:15:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|170
1708914000000|2024-02-26 02:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|208
1708914300000|2024-02-26 02:25:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|166
1708914600000|2024-02-26 02:30:00|12636.4|12632.4|12636.4|12632.4|12637.9|12633.9|12634.8|12630.8|81
1708914900000|2024-02-26 02:35:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|71
1708915200000|2024-02-26 02:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|240
1708915500000|2024-02-26 02:45:00|||||||||52
1708915800000|2024-02-26 02:50:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|88
1708916100000|2024-02-26 02:55:00|12628.6|12624.6|12625.4|12621.4|12630.1|12626.1|12625.4|12621.4|266
1708916400000|2024-02-26 03:00:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|68
1708916700000|2024-02-26 03:05:00|||||||||60
1708917000000|2024-02-26 03:10:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|166
1708917300000|2024-02-26 03:15:00|||||||||14
1708917600000|2024-02-26 03:20:00|||||||||96
1708917900000|2024-02-26 03:25:00|||||||||55
1708918200000|2024-02-26 03:30:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|66
1708918500000|2024-02-26 03:35:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12630.1|12626.1|124
1708918800000|2024-02-26 03:40:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|219
1708919100000|2024-02-26 03:45:00|||||||||46
1708919400000|2024-02-26 03:50:00|||||||||42
1708919700000|2024-02-26 03:55:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|145
1708920000000|2024-02-26 04:00:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|45
1708920300000|2024-02-26 04:05:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|138
1708920600000|2024-02-26 04:10:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|193
1708920900000|2024-02-26 04:15:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|53
1708921200000|2024-02-26 04:20:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|74
1708921500000|2024-02-26 04:25:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|19
1708921800000|2024-02-26 04:30:00|||||||||65
1708922100000|2024-02-26 04:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|573
1708922400000|2024-02-26 04:40:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|221
1708922700000|2024-02-26 04:45:00|||||||||17
1708923000000|2024-02-26 04:50:00|||||||||49
1708923300000|2024-02-26 04:55:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|306
1708923600000|2024-02-26 05:00:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|34
1708923900000|2024-02-26 05:05:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12631.7|12627.7|237
1708924200000|2024-02-26 05:10:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|77
1708924500000|2024-02-26 05:15:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|216
1708924800000|2024-02-26 05:20:00|||||||||40
1708925100000|2024-02-26 05:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|37
1708925400000|2024-02-26 05:30:00|||||||||28
1708925700000|2024-02-26 05:35:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|846
1708926000000|2024-02-26 05:40:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|157
1708926300000|2024-02-26 05:45:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|312
1708926600000|2024-02-26 05:50:00|||||||||63
1708926900000|2024-02-26 05:55:00|||||||||23
1708927200000|2024-02-26 06:00:00|||||||||27
1708927500000|2024-02-26 06:05:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|735
1708927800000|2024-02-26 06:10:00|||||||||46
1708928100000|2024-02-26 06:15:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|163
1708928400000|2024-02-26 06:20:00|||||||||9
1708928700000|2024-02-26 06:25:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|209
1708929000000|2024-02-26 06:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|369
1708929300000|2024-02-26 06:35:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|184
1708929600000|2024-02-26 06:40:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|1812
1708929900000|2024-02-26 06:45:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|133
1708930200000|2024-02-26 06:50:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|185
1708930500000|2024-02-26 06:55:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|116
1708930800000|2024-02-26 07:00:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|197
1708931100000|2024-02-26 07:05:00|12653.6|12649.6|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|452
1708931400000|2024-02-26 07:10:00|12662.9|12658.9|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|296
1708931700000|2024-02-26 07:15:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|269
1708932000000|2024-02-26 07:20:00|12667.6|12663.6|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|284
1708932300000|2024-02-26 07:25:00|12664.5|12660.5|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|311
1708932600000|2024-02-26 07:30:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|229
1708932900000|2024-02-26 07:35:00|12666.1|12662.1|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|716
1708933200000|2024-02-26 07:40:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|758
1708933500000|2024-02-26 07:45:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|161
1708933800000|2024-02-26 07:50:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|190
1708934100000|2024-02-26 07:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|336
1708934400000|2024-02-26 08:00:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|478
1708934700000|2024-02-26 08:05:00|12653.6|12649.6|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|197
1708935000000|2024-02-26 08:10:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|823
1708935300000|2024-02-26 08:15:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|464
1708935600000|2024-02-26 08:20:00|12650.4|12646.4|12653.6|12649.6|12658.3|12654.3|12650.4|12646.4|384
1708935900000|2024-02-26 08:25:00|12656.7|12652.7|12647.3|12643.3|12659.8|12655.8|12647.3|12643.3|10587
1708936200000|2024-02-26 08:30:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|477
1708936500000|2024-02-26 08:35:00|12647.3|12643.3|12637.9|12633.9|12650.4|12646.4|12637.9|12633.9|451
1708936800000|2024-02-26 08:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|372
1708937100000|2024-02-26 08:45:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|522
1708937400000|2024-02-26 08:50:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|392
1708937700000|2024-02-26 08:55:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|302
1708938000000|2024-02-26 09:00:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|757
1708938300000|2024-02-26 09:05:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|383
1708938600000|2024-02-26 09:10:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|256
1708938900000|2024-02-26 09:15:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|335
1708939200000|2024-02-26 09:20:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|1089
1708939500000|2024-02-26 09:25:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|154
1708939800000|2024-02-26 09:30:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|405
1708940100000|2024-02-26 09:35:00|12623.9|12619.9|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|225
1708940400000|2024-02-26 09:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|430
1708940700000|2024-02-26 09:45:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|643
1708941000000|2024-02-26 09:50:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|494
1708941300000|2024-02-26 09:55:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|586
1708941600000|2024-02-26 10:00:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|951
1708941900000|2024-02-26 10:05:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|1673
1708942200000|2024-02-26 10:10:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|643
1708942500000|2024-02-26 10:15:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|1909
1708942800000|2024-02-26 10:20:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|108
1708943100000|2024-02-26 10:25:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|151
1708943400000|2024-02-26 10:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|699
1708943700000|2024-02-26 10:35:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|874
1708944000000|2024-02-26 10:40:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|735
1708944300000|2024-02-26 10:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|875
1708944600000|2024-02-26 10:50:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|506
1708944900000|2024-02-26 10:55:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|116
1708945200000|2024-02-26 11:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|662
1708945500000|2024-02-26 11:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|1618
1708945800000|2024-02-26 11:10:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|471
1708946100000|2024-02-26 11:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|2936
1708946400000|2024-02-26 11:20:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|766
1708946700000|2024-02-26 11:25:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|296
1708947000000|2024-02-26 11:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|847
1708947300000|2024-02-26 11:35:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|139
1708947600000|2024-02-26 11:40:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12616.1|12612.1|720
1708947900000|2024-02-26 11:45:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|365
1708948200000|2024-02-26 11:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|2204
1708948500000|2024-02-26 11:55:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|1240
1708948800000|2024-02-26 12:00:00|||||||||132
1708949100000|2024-02-26 12:05:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|152
1708949400000|2024-02-26 12:10:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|1800
1708949700000|2024-02-26 12:15:00|12628.6|12624.6|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|517
1708950000000|2024-02-26 12:20:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|797
1708950300000|2024-02-26 12:25:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|779
1708950600000|2024-02-26 12:30:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|2712
1708950900000|2024-02-26 12:35:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|1020
1708951200000|2024-02-26 12:40:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|806
1708951500000|2024-02-26 12:45:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|2359
1708951800000|2024-02-26 12:50:00|12633.3|12629.3|12631.7|12627.7|12636.4|12632.4|12631.7|12627.7|612
1708952100000|2024-02-26 12:55:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12622.3|12618.3|11953
1708952400000|2024-02-26 13:00:00|12631.7|12627.7|12619.2|12615.2|12634.8|12630.8|12619.2|12615.2|4233
1708952700000|2024-02-26 13:05:00|12616.1|12612.1|12628.6|12624.6|12634.8|12630.8|12616.1|12612.1|2974
1708953000000|2024-02-26 13:10:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|804
1708953300000|2024-02-26 13:15:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|5885
1708953600000|2024-02-26 13:20:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|4851
1708953900000|2024-02-26 13:25:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|12692
1708954200000|2024-02-26 13:30:00|12609.8|12605.8|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|4799
1708954500000|2024-02-26 13:35:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|8723
1708954800000|2024-02-26 13:40:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12616.1|12612.1|3267
1708955100000|2024-02-26 13:45:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12619.2|12615.2|3480
1708955400000|2024-02-26 13:50:00|12622.3|12618.3|12616.1|12612.1|12625.4|12621.4|12612.9|12608.9|2185
1708955700000|2024-02-26 13:55:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|3188
1708956000000|2024-02-26 14:00:00|12619.2|12615.2|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|6575
1708956300000|2024-02-26 14:05:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|4742
1708956600000|2024-02-26 14:10:00|12606.7|12602.7|12587.9|12583.9|12609.8|12605.8|12587.9|12583.9|10682
1708956900000|2024-02-26 14:15:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|5512
1708957200000|2024-02-26 14:20:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|4179
1708957500000|2024-02-26 14:25:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|8689
1708957800000|2024-02-26 14:30:00|12605.1|12601.1|12597.3|12593.3|12609.8|12605.8|12591.1|12587.1|9114
1708958100000|2024-02-26 14:35:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|4821
1708958400000|2024-02-26 14:40:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12589.5|12585.5|11834
1708958700000|2024-02-26 14:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|2224
1708959000000|2024-02-26 14:50:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|4137
1708959300000|2024-02-26 14:55:00|12584.8|12580.8|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|1498
1708959600000|2024-02-26 15:00:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|9283
1708959900000|2024-02-26 15:05:00|12584.8|12580.8|12566.1|12562.1|12584.8|12580.8|12566.1|12562.1|11759
1708960200000|2024-02-26 15:10:00|12562.9|12558.9|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|11144
1708960500000|2024-02-26 15:15:00|12559.8|12555.8|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|3084
1708960800000|2024-02-26 15:20:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|9887
1708961100000|2024-02-26 15:25:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|6264
1708961400000|2024-02-26 15:30:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|4779
1708961700000|2024-02-26 15:35:00|12534.8|12530.8|12547.3|12543.3|12553.6|12549.6|12534.8|12530.8|4389
1708962000000|2024-02-26 15:40:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|10353
1708962300000|2024-02-26 15:45:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|5688
1708962600000|2024-02-26 15:50:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|3263
1708962900000|2024-02-26 15:55:00|12556.7|12552.7|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|10304
1708963200000|2024-02-26 16:00:00|12550.4|12546.4|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|4361
1708963500000|2024-02-26 16:05:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|3288
1708963800000|2024-02-26 16:10:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12548.9|12544.9|12663
1708964100000|2024-02-26 16:15:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|5359
1708964400000|2024-02-26 16:20:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|3627
1708964700000|2024-02-26 16:25:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|5012
1708965000000|2024-02-26 16:30:00|12544.2|12540.2|12531.7|12527.7|12547.3|12543.3|12528.6|12524.6|5567
1708965300000|2024-02-26 16:35:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|6336
1708965600000|2024-02-26 16:40:00|12531.7|12527.7|12522.3|12518.3|12534.8|12530.8|12522.3|12518.3|4822
1708965900000|2024-02-26 16:45:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|11419
1708966200000|2024-02-26 16:50:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|3173
1708966500000|2024-02-26 16:55:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|3500
1708966800000|2024-02-26 17:00:00|12522.3|12518.3|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|4298
1708967100000|2024-02-26 17:05:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|3035
1708967400000|2024-02-26 17:10:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|9363
1708967700000|2024-02-26 17:15:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|1204
1708968000000|2024-02-26 17:20:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|1093
1708968300000|2024-02-26 17:25:00|12512.9|12508.9|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|4291
1708968600000|2024-02-26 17:30:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|6806
1708968900000|2024-02-26 17:35:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|1796
1708969200000|2024-02-26 17:40:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|2563
1708969500000|2024-02-26 17:45:00|12512.9|12508.9|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|5848
1708969800000|2024-02-26 17:50:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12506.7|12502.7|4193
1708970100000|2024-02-26 17:55:00|12509.8|12505.8|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|6300
1708970400000|2024-02-26 18:00:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12491.1|12487.1|2721
1708970700000|2024-02-26 18:05:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|2298
1708971000000|2024-02-26 18:10:00|12503.6|12499.6|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|2133
1708971300000|2024-02-26 18:15:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|1772
1708971600000|2024-02-26 18:20:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|2458
1708971900000|2024-02-26 18:25:00|12506.7|12502.7|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|1248
1708972200000|2024-02-26 18:30:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|15597
1708972500000|2024-02-26 18:35:00|12516.1|12512.1|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|8406
1708972800000|2024-02-26 18:40:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|621
1708973100000|2024-02-26 18:45:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|934
1708973400000|2024-02-26 18:50:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|2964
1708973700000|2024-02-26 18:55:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|1393
1708974000000|2024-02-26 19:00:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|18715
1708974300000|2024-02-26 19:05:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|3645
1708974600000|2024-02-26 19:10:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|14800
1708974900000|2024-02-26 19:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|2608
1708975200000|2024-02-26 19:20:00|12527|12523|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|4104
1708975500000|2024-02-26 19:25:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|5148
1708975800000|2024-02-26 19:30:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|10246
1708976100000|2024-02-26 19:35:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|2298
1708976400000|2024-02-26 19:40:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|7399
1708976700000|2024-02-26 19:45:00|12512.9|12508.9|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|7082
1708977000000|2024-02-26 19:50:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|3513
1708977300000|2024-02-26 19:55:00|12519.2|12515.2|12506.7|12502.7|12519.2|12515.2|12503.6|12499.6|3885
1708977600000|2024-02-26 20:00:00|12509.8|12505.8|12516.1|12512.1|12522.3|12518.3|12509.8|12505.8|11773
1708977900000|2024-02-26 20:05:00|12517.6|12513.6|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|3205
1708978200000|2024-02-26 20:10:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12516.1|12512.1|6541
1708978500000|2024-02-26 20:15:00|12534.8|12530.8|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|1825
1708978800000|2024-02-26 20:20:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|2284
1708979100000|2024-02-26 20:25:00|12544.2|12540.2|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|4398
1708979400000|2024-02-26 20:30:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|3257
1708979700000|2024-02-26 20:35:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|2602
1708980000000|2024-02-26 20:40:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|5313
1708980300000|2024-02-26 20:45:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|2559
1708980600000|2024-02-26 20:50:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|3132
1708980900000|2024-02-26 20:55:00|12537.9|12533.9|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|3696
1708981200000|2024-02-26 21:00:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|3456
1708981500000|2024-02-26 21:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1308
1708981800000|2024-02-26 21:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1611
1708982100000|2024-02-26 21:15:00|||||||||301
1708982400000|2024-02-26 21:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|1275
1708982700000|2024-02-26 21:25:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|905
1708983000000|2024-02-26 21:30:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|731
1708983300000|2024-02-26 21:35:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|1195
1708983600000|2024-02-26 21:40:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|677
1708983900000|2024-02-26 21:45:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|3981
1708984200000|2024-02-26 21:50:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|307
1708984500000|2024-02-26 21:55:00|12544.2|12540.2|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|1353
1708988400000|2024-02-26 23:00:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|63
1708988700000|2024-02-26 23:05:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|33
1708989000000|2024-02-26 23:10:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|90
1708989300000|2024-02-26 23:15:00|12542.6|12538.6|12544.2|12540.2|12544.2|12540.2|12542.6|12538.6|31
1708989600000|2024-02-26 23:20:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|71
1708989900000|2024-02-26 23:25:00|||||||||145
1708990200000|2024-02-26 23:30:00|12542.6|12538.6|12537.9|12533.9|12542.6|12538.6|12534.8|12530.8|256
1708990500000|2024-02-26 23:35:00|12536.4|12532.4|12536.4|12532.4|12537.9|12533.9|12534.8|12530.8|22
1708990800000|2024-02-26 23:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|48
1708991100000|2024-02-26 23:45:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|120
1708991400000|2024-02-26 23:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|110
1708991700000|2024-02-26 23:55:00|||||||||12
1708992000000|2024-02-27 00:00:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|660
1708992300000|2024-02-27 00:05:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|142
1708992600000|2024-02-27 00:10:00|12541.1|12537.1|12547.3|12543.3|12550.4|12546.4|12537.9|12533.9|370
1708992900000|2024-02-27 00:15:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|207
1708993200000|2024-02-27 00:20:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|196
1708993500000|2024-02-27 00:25:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|81
1708993800000|2024-02-27 00:30:00|||||||||34
1708994100000|2024-02-27 00:35:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|110
1708994400000|2024-02-27 00:40:00|12545.8|12541.8|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|287
1708994700000|2024-02-27 00:45:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|338
1708995000000|2024-02-27 00:50:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|176
1708995300000|2024-02-27 00:55:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|162
1708995600000|2024-02-27 01:00:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|307
1708995900000|2024-02-27 01:05:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|64
1708996200000|2024-02-27 01:10:00|||||||||64
1708996500000|2024-02-27 01:15:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|81
1708996800000|2024-02-27 01:20:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|231
1708997100000|2024-02-27 01:25:00|12559.8|12555.8|12556.7|12552.7|12561.4|12557.4|12556.7|12552.7|292
1708997400000|2024-02-27 01:30:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|161
1708997700000|2024-02-27 01:35:00|||||||||60
1708998000000|2024-02-27 01:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|127
1708998300000|2024-02-27 01:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|26
1708998600000|2024-02-27 01:50:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|560
1708998900000|2024-02-27 01:55:00|12559.8|12555.8|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|489
1708999200000|2024-02-27 02:00:00|12561.4|12557.4|12559.8|12555.8|12561.4|12557.4|12559.8|12555.8|221
1708999500000|2024-02-27 02:05:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|158
1708999800000|2024-02-27 02:10:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|245
1709000100000|2024-02-27 02:15:00|||||||||222
1709000400000|2024-02-27 02:20:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|55
1709000700000|2024-02-27 02:25:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|97
1709001000000|2024-02-27 02:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|39
1709001300000|2024-02-27 02:35:00|||||||||96
1709001600000|2024-02-27 02:40:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|53
1709001900000|2024-02-27 02:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|136
1709002200000|2024-02-27 02:50:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|182
1709002500000|2024-02-27 02:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|142
1709002800000|2024-02-27 03:00:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|90
1709003100000|2024-02-27 03:05:00|||||||||42
1709003400000|2024-02-27 03:10:00|12553.6|12549.6|12555.1|12551.1|12556.7|12552.7|12553.6|12549.6|195
1709003700000|2024-02-27 03:15:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|54
1709004000000|2024-02-27 03:20:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|57
1709004300000|2024-02-27 03:25:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|65
1709004600000|2024-02-27 03:30:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|32
1709004900000|2024-02-27 03:35:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|46
1709005200000|2024-02-27 03:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|84
1709005500000|2024-02-27 03:45:00|||||||||19
1709005800000|2024-02-27 03:50:00|||||||||94
1709006100000|2024-02-27 03:55:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|292
1709006400000|2024-02-27 04:00:00|||||||||61
1709006700000|2024-02-27 04:05:00|||||||||647
1709007000000|2024-02-27 04:10:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|236
1709007300000|2024-02-27 04:15:00|||||||||13
1709007600000|2024-02-27 04:20:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|131
1709007900000|2024-02-27 04:25:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|167
1709008200000|2024-02-27 04:30:00|||||||||406
1709008500000|2024-02-27 04:35:00|12558.3|12554.3|12556.7|12552.7|12558.3|12554.3|12553.6|12549.6|83
1709008800000|2024-02-27 04:40:00|||||||||24
1709009100000|2024-02-27 04:45:00|||||||||10
1709009400000|2024-02-27 04:50:00|||||||||65
1709009700000|2024-02-27 04:55:00|||||||||36
1709010000000|2024-02-27 05:00:00|||||||||26
1709010300000|2024-02-27 05:05:00|||||||||57
1709010600000|2024-02-27 05:10:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|59
1709010900000|2024-02-27 05:15:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|266
1709011200000|2024-02-27 05:20:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|31
1709011500000|2024-02-27 05:25:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|363
1709011800000|2024-02-27 05:30:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|178
1709012100000|2024-02-27 05:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|85
1709012400000|2024-02-27 05:40:00|||||||||58
1709012700000|2024-02-27 05:45:00|12556.7|12552.7|12555.1|12551.1|12559.8|12555.8|12555.1|12551.1|459
1709013000000|2024-02-27 05:50:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|9
1709013300000|2024-02-27 05:55:00|12555.1|12551.1|12553.6|12549.6|12555.1|12551.1|12553.6|12549.6|61
1709013600000|2024-02-27 06:00:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|96
1709013900000|2024-02-27 06:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|65
1709014200000|2024-02-27 06:10:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|101
1709014500000|2024-02-27 06:15:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|17
1709014800000|2024-02-27 06:20:00|12550.4|12546.4|12545.8|12541.8|12550.4|12546.4|12544.2|12540.2|115
1709015100000|2024-02-27 06:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|55
1709015400000|2024-02-27 06:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|217
1709015700000|2024-02-27 06:35:00|12550.4|12546.4|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|828
1709016000000|2024-02-27 06:40:00|12537.9|12533.9|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|89
1709016300000|2024-02-27 06:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|17
1709016600000|2024-02-27 06:50:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|249
1709016900000|2024-02-27 06:55:00|||||||||12
1709017200000|2024-02-27 07:00:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|109
1709017500000|2024-02-27 07:05:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|62
1709017800000|2024-02-27 07:10:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|82
1709018100000|2024-02-27 07:15:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|55
1709018400000|2024-02-27 07:20:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|190
1709018700000|2024-02-27 07:25:00|12548.9|12544.9|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|103
1709019000000|2024-02-27 07:30:00|12555.1|12551.1|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|214
1709019300000|2024-02-27 07:35:00|12562.9|12558.9|12572.3|12568.3|12575.4|12571.4|12559.8|12555.8|1454
1709019600000|2024-02-27 07:40:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|345
1709019900000|2024-02-27 07:45:00|12559.8|12555.8|12556.7|12552.7|12561.4|12557.4|12556.7|12552.7|187
1709020200000|2024-02-27 07:50:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|221
1709020500000|2024-02-27 07:55:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|575
1709020800000|2024-02-27 08:00:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12562.9|12558.9|336
1709021100000|2024-02-27 08:05:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|987
1709021400000|2024-02-27 08:10:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|236
1709021700000|2024-02-27 08:15:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|198
1709022000000|2024-02-27 08:20:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|497
1709022300000|2024-02-27 08:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|431
1709022600000|2024-02-27 08:30:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1583
1709022900000|2024-02-27 08:35:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|2026
1709023200000|2024-02-27 08:40:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|602
1709023500000|2024-02-27 08:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|432
1709023800000|2024-02-27 08:50:00|12591.1|12587.1|12575.4|12571.4|12591.1|12587.1|12572.3|12568.3|511
1709024100000|2024-02-27 08:55:00|12572.3|12568.3|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|1195
1709024400000|2024-02-27 09:00:00|12569.2|12565.2|12573.9|12569.9|12575.4|12571.4|12566.1|12562.1|3225
1709024700000|2024-02-27 09:05:00|12575.4|12571.4|12567.6|12563.6|12575.4|12571.4|12566.1|12562.1|314
1709025000000|2024-02-27 09:10:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|990
1709025300000|2024-02-27 09:15:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|421
1709025600000|2024-02-27 09:20:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|224
1709025900000|2024-02-27 09:25:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|672
1709026200000|2024-02-27 09:30:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|277
1709026500000|2024-02-27 09:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|269
1709026800000|2024-02-27 09:40:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|677
1709027100000|2024-02-27 09:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|372
1709027400000|2024-02-27 09:50:00|12555.1|12551.1|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|223
1709027700000|2024-02-27 09:55:00|12562.9|12558.9|12569.2|12565.2|12572.3|12568.3|12559.8|12555.8|1137
1709028000000|2024-02-27 10:00:00|12572.3|12568.3|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|216
1709028300000|2024-02-27 10:05:00|12569.2|12565.2|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|1581
1709028600000|2024-02-27 10:10:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|184
1709028900000|2024-02-27 10:15:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|206
1709029200000|2024-02-27 10:20:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|353
1709029500000|2024-02-27 10:25:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|137
1709029800000|2024-02-27 10:30:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|873
1709030100000|2024-02-27 10:35:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|835
1709030400000|2024-02-27 10:40:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|1746
1709030700000|2024-02-27 10:45:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|221
1709031000000|2024-02-27 10:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|548
1709031300000|2024-02-27 10:55:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|308
1709031600000|2024-02-27 11:00:00|12559.8|12555.8|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|213
1709031900000|2024-02-27 11:05:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|730
1709032200000|2024-02-27 11:10:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|210
1709032500000|2024-02-27 11:15:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|280
1709032800000|2024-02-27 11:20:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|438
1709033100000|2024-02-27 11:25:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|261
1709033400000|2024-02-27 11:30:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|493
1709033700000|2024-02-27 11:35:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12548.9|12544.9|654
1709034000000|2024-02-27 11:40:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|198
1709034300000|2024-02-27 11:45:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|538
1709034600000|2024-02-27 11:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|487
1709034900000|2024-02-27 11:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|1799
1709035200000|2024-02-27 12:00:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|366
1709035500000|2024-02-27 12:05:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|374
1709035800000|2024-02-27 12:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|155
1709036100000|2024-02-27 12:15:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|521
1709036400000|2024-02-27 12:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|234
1709036700000|2024-02-27 12:25:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|293
1709037000000|2024-02-27 12:30:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|362
1709037300000|2024-02-27 12:35:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|504
1709037600000|2024-02-27 12:40:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|425
1709037900000|2024-02-27 12:45:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1207
1709038200000|2024-02-27 12:50:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|12896
1709038500000|2024-02-27 12:55:00|12566.1|12562.1|12569.2|12565.2|12575.4|12571.4|12562.9|12558.9|7321
1709038800000|2024-02-27 13:00:00|12566.1|12562.1|12553.6|12549.6|12569.2|12565.2|12553.6|12549.6|6168
1709039100000|2024-02-27 13:05:00|12556.7|12552.7|12559.8|12555.8|12562.9|12558.9|12553.6|12549.6|3943
1709039400000|2024-02-27 13:10:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12553.6|12549.6|1154
1709039700000|2024-02-27 13:15:00|12566.1|12562.1|12550.4|12546.4|12566.1|12562.1|12550.4|12546.4|675
1709040000000|2024-02-27 13:20:00|12547.3|12543.3|12537.9|12533.9|12553.6|12549.6|12537.9|12533.9|4606
1709040300000|2024-02-27 13:25:00|12534.8|12530.8|12539.5|12535.5|12544.2|12540.2|12534.8|12530.8|1918
1709040600000|2024-02-27 13:30:00|12541.1|12537.1|12550.4|12546.4|12566.1|12562.1|12541.1|12537.1|2102
1709040900000|2024-02-27 13:35:00|12547.3|12543.3|12531.7|12527.7|12550.4|12546.4|12525.4|12521.4|5580
1709041200000|2024-02-27 13:40:00|12528.6|12524.6|12506.7|12502.7|12528.6|12524.6|12506.7|12502.7|5043
1709041500000|2024-02-27 13:45:00|12503.6|12499.6|12509.8|12505.8|12516.1|12512.1|12500.4|12496.4|2037
1709041800000|2024-02-27 13:50:00|12512.9|12508.9|12519.2|12515.2|12525.4|12521.4|12509.8|12505.8|1050
1709042100000|2024-02-27 13:55:00|12516.1|12512.1|12525.4|12521.4|12528.6|12524.6|12516.1|12512.1|1755
1709042400000|2024-02-27 14:00:00|12523.9|12519.9|12519.2|12515.2|12525.4|12521.4|12512.9|12508.9|2421
1709042700000|2024-02-27 14:05:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|3535
1709043000000|2024-02-27 14:10:00|12517.6|12513.6|12509.8|12505.8|12519.2|12515.2|12503.6|12499.6|3218
1709043300000|2024-02-27 14:15:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12505.1|12501.1|1891
1709043600000|2024-02-27 14:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|2706
1709043900000|2024-02-27 14:25:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|4021
1709044200000|2024-02-27 14:30:00|12497.3|12493.3|12494.2|12490.2|12506.7|12502.7|12491.1|12487.1|2653
1709044500000|2024-02-27 14:35:00|12492.6|12488.6|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|1730
1709044800000|2024-02-27 14:40:00|12495.8|12491.8|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|1135
1709045100000|2024-02-27 14:45:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|1824
1709045400000|2024-02-27 14:50:00|12491.1|12487.1|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|7346
1709045700000|2024-02-27 14:55:00|12503.6|12499.6|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|2021
1709046000000|2024-02-27 15:00:00|12503.6|12499.6|12506.7|12502.7|12522.3|12518.3|12497.3|12493.3|5731
1709046300000|2024-02-27 15:05:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12497.3|12493.3|2167
1709046600000|2024-02-27 15:10:00|12514.5|12510.5|12509.8|12505.8|12519.2|12515.2|12506.7|12502.7|9653
1709046900000|2024-02-27 15:15:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|4687
1709047200000|2024-02-27 15:20:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|5563
1709047500000|2024-02-27 15:25:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12503.6|12499.6|7516
1709047800000|2024-02-27 15:30:00|12505.1|12501.1|12506.7|12502.7|12512.9|12508.9|12505.1|12501.1|3287
1709048100000|2024-02-27 15:35:00|12503.6|12499.6|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|3588
1709048400000|2024-02-27 15:40:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|4637
1709048700000|2024-02-27 15:45:00|12497.3|12493.3|12506.7|12502.7|12509.8|12505.8|12495.8|12491.8|4340
1709049000000|2024-02-27 15:50:00|12509.8|12505.8|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|3631
1709049300000|2024-02-27 15:55:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|3874
1709049600000|2024-02-27 16:00:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|4889
1709049900000|2024-02-27 16:05:00|12525.4|12521.4|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|7751
1709050200000|2024-02-27 16:10:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|6340
1709050500000|2024-02-27 16:15:00|12520.8|12516.8|12517.6|12513.6|12525.4|12521.4|12517.6|12513.6|2763
1709050800000|2024-02-27 16:20:00|12516.1|12512.1|12516.1|12512.1|12525.4|12521.4|12512.9|12508.9|3885
1709051100000|2024-02-27 16:25:00|12512.9|12508.9|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|3720
1709051400000|2024-02-27 16:30:00|12519.2|12515.2|12516.1|12512.1|12522.3|12518.3|12512.9|12508.9|1691
1709051700000|2024-02-27 16:35:00|12512.9|12508.9|12506.7|12502.7|12514.5|12510.5|12503.6|12499.6|2129
1709052000000|2024-02-27 16:40:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1126
1709052300000|2024-02-27 16:45:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|1105
1709052600000|2024-02-27 16:50:00|12516.1|12512.1|12503.6|12499.6|12516.1|12512.1|12503.6|12499.6|1429
1709052900000|2024-02-27 16:55:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|1732
1709053200000|2024-02-27 17:00:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|2417
1709053500000|2024-02-27 17:05:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|2066
1709053800000|2024-02-27 17:10:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|1338
1709054100000|2024-02-27 17:15:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|2907
1709054400000|2024-02-27 17:20:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|1200
1709054700000|2024-02-27 17:25:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|3084
1709055000000|2024-02-27 17:30:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|994
1709055300000|2024-02-27 17:35:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|1487
1709055600000|2024-02-27 17:40:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|1168
1709055900000|2024-02-27 17:45:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|708
1709056200000|2024-02-27 17:50:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|593
1709056500000|2024-02-27 17:55:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|1499
1709056800000|2024-02-27 18:00:00|12486.4|12482.4|12503.6|12499.6|12506.7|12502.7|12483.3|12479.3|1873
1709057100000|2024-02-27 18:05:00|12505.1|12501.1|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|1017
1709057400000|2024-02-27 18:10:00|12511.4|12507.4|12525.4|12521.4|12525.4|12521.4|12509.8|12505.8|1587
1709057700000|2024-02-27 18:15:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12520.8|12516.8|621
1709058000000|2024-02-27 18:20:00|12525.4|12521.4|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|715
1709058300000|2024-02-27 18:25:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|1225
1709058600000|2024-02-27 18:30:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|414
1709058900000|2024-02-27 18:35:00|12511.4|12507.4|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|1461
1709059200000|2024-02-27 18:40:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|6134
1709059500000|2024-02-27 18:45:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|6859
1709059800000|2024-02-27 18:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|2950
1709060100000|2024-02-27 18:55:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|1618
1709060400000|2024-02-27 19:00:00|12500.4|12496.4|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|789
1709060700000|2024-02-27 19:05:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|432
1709061000000|2024-02-27 19:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|1431
1709061300000|2024-02-27 19:15:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|1197
1709061600000|2024-02-27 19:20:00|12480.1|12476.1|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|1279
1709061900000|2024-02-27 19:25:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|5447
1709062200000|2024-02-27 19:30:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|1498
1709062500000|2024-02-27 19:35:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|388
1709062800000|2024-02-27 19:40:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|2654
1709063100000|2024-02-27 19:45:00|12466.1|12462.1|12453.6|12449.6|12466.1|12462.1|12450.4|12446.4|1664
1709063400000|2024-02-27 19:50:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|714
1709063700000|2024-02-27 19:55:00|12450.4|12446.4|12459.8|12455.8|12459.8|12455.8|12450.4|12446.4|5410
1716852000000|2024-05-27 23:20:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|3
1716852300000|2024-05-27 23:25:00|12405.1|12401.1|12405.1|12401.1|12406.7|12402.7|12403.6|12399.6|57
1716852600000|2024-05-27 23:30:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|49
1716853500000|2024-05-27 23:45:00|12400.4|12396.4|12402|12398|12403.6|12399.6|12400.4|12396.4|67
1716853800000|2024-05-27 23:50:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|29
1716854100000|2024-05-27 23:55:00|12409.8|12405.8|12408.3|12404.3|12409.8|12405.8|12408.3|12404.3|43
1716854400000|2024-05-28 00:00:00|12409.8|12405.8|12409.8|12405.8|12420.8|12416.8|12409.8|12405.8|134
1716854700000|2024-05-28 00:05:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|124
1716855000000|2024-05-28 00:10:00|12405.1|12401.1|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|100
1716855300000|2024-05-28 00:15:00|12408.3|12404.3|12412.9|12408.9|12419.2|12415.2|12406.7|12402.7|170
1716855600000|2024-05-28 00:20:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|92
1716855900000|2024-05-28 00:25:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|86
1716856200000|2024-05-28 00:30:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|178
1716856500000|2024-05-28 00:35:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|67
1716856800000|2024-05-28 00:40:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|65
1716857100000|2024-05-28 00:45:00|12417.6|12413.6|12409.8|12405.8|12417.6|12413.6|12409.8|12405.8|4004
1716857400000|2024-05-28 00:50:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|35
1716857700000|2024-05-28 00:55:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|500
1716858000000|2024-05-28 01:00:00|12397.3|12393.3|12400.4|12396.4|12402|12398|12397.3|12393.3|185
1716858300000|2024-05-28 01:05:00|12403.6|12399.6|12402|12398|12403.6|12399.6|12400.4|12396.4|94
1716858600000|2024-05-28 01:10:00|12403.6|12399.6|12406.7|12402.7|12408.3|12404.3|12400.4|12396.4|83
1716858900000|2024-05-28 01:15:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12405.1|12401.1|50
1716859200000|2024-05-28 01:20:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|257
1716859500000|2024-05-28 01:25:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|44
1716859800000|2024-05-28 01:30:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|87
1716860100000|2024-05-28 01:35:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|76
1716860400000|2024-05-28 01:40:00|12417.6|12413.6|12412.9|12408.9|12417.6|12413.6|12412.9|12408.9|54
1716860700000|2024-05-28 01:45:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|65
1716861000000|2024-05-28 01:50:00|12406.7|12402.7|12408.3|12404.3|12409.8|12405.8|12406.7|12402.7|54
1716861300000|2024-05-28 01:55:00|12409.8|12405.8|12406.7|12402.7|12411.4|12407.4|12406.7|12402.7|109
1716861600000|2024-05-28 02:00:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12408.3|12404.3|55
1716861900000|2024-05-28 02:05:00|12412.9|12408.9|12409.8|12405.8|12414.5|12410.5|12409.8|12405.8|36
1716862200000|2024-05-28 02:10:00|||||||||30
1716862500000|2024-05-28 02:15:00|12406.7|12402.7|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|118
1716862800000|2024-05-28 02:20:00|12405.1|12401.1|12397.3|12393.3|12406.7|12402.7|12394.2|12390.2|117
1716863100000|2024-05-28 02:25:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|45
1716863400000|2024-05-28 02:30:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|72
1716863700000|2024-05-28 02:35:00|12400.4|12396.4|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|41
1716864000000|2024-05-28 02:40:00|||||||||20
1716864300000|2024-05-28 02:45:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|68
1716864600000|2024-05-28 02:50:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|71
1716864900000|2024-05-28 02:55:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|61
1716865200000|2024-05-28 03:00:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|46
1716865500000|2024-05-28 03:05:00|12411.4|12407.4|12416.1|12412.1|12416.1|12412.1|12411.4|12407.4|72
1716865800000|2024-05-28 03:10:00|12419.2|12415.2|12414.5|12410.5|12419.2|12415.2|12412.9|12408.9|111
1716866100000|2024-05-28 03:15:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|33
1716866400000|2024-05-28 03:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|37
1716866700000|2024-05-28 03:25:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|41
1716867000000|2024-05-28 03:30:00|12408.3|12404.3|12406.7|12402.7|12408.3|12404.3|12406.7|12402.7|478
1716867300000|2024-05-28 03:35:00|12403.6|12399.6|12402|12398|12406.7|12402.7|12402|12398|106
1716867600000|2024-05-28 03:40:00|12403.6|12399.6|12405.1|12401.1|12406.7|12402.7|12403.6|12399.6|64
1716867900000|2024-05-28 03:45:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|31
1716868200000|2024-05-28 03:50:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|47
1716868500000|2024-05-28 03:55:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12403.6|12399.6|42
1716868800000|2024-05-28 04:00:00|12406.7|12402.7|12406.7|12402.7|12408.3|12404.3|12403.6|12399.6|30
1716869100000|2024-05-28 04:05:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|29
1716869400000|2024-05-28 04:10:00|12411.4|12407.4|12409.8|12405.8|12411.4|12407.4|12409.8|12405.8|22
1716869700000|2024-05-28 04:15:00|||||||||23
1716870000000|2024-05-28 04:20:00|||||||||26
1716870300000|2024-05-28 04:25:00|||||||||29
1716870600000|2024-05-28 04:30:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|86
1716870900000|2024-05-28 04:35:00|||||||||48
1716871200000|2024-05-28 04:40:00|12406.7|12402.7|12406.7|12402.7|12408.3|12404.3|12406.7|12402.7|43
1716871500000|2024-05-28 04:45:00|12408.3|12404.3|12406.7|12402.7|12408.3|12404.3|12406.7|12402.7|35
1716871800000|2024-05-28 04:50:00|12403.6|12399.6|12405.1|12401.1|12406.7|12402.7|12403.6|12399.6|99
1716872100000|2024-05-28 04:55:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|44
1716872400000|2024-05-28 05:00:00|12408.3|12404.3|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|45
1716872700000|2024-05-28 05:05:00|||||||||79
1716873000000|2024-05-28 05:10:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|693
1716873300000|2024-05-28 05:15:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|347
1716873600000|2024-05-28 05:20:00|||||||||185
1716873900000|2024-05-28 05:25:00|||||||||2552
1716874200000|2024-05-28 05:30:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12411.4|12407.4|193
1716874500000|2024-05-28 05:35:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|110
1716874800000|2024-05-28 05:40:00|12416.1|12412.1|12414.5|12410.5|12416.1|12412.1|12412.9|12408.9|89
1716875100000|2024-05-28 05:45:00|12416.1|12412.1|12406.7|12402.7|12416.1|12412.1|12406.7|12402.7|59
1716875400000|2024-05-28 05:50:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|77
1716875700000|2024-05-28 05:55:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|122
1716876000000|2024-05-28 06:00:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|74
1716876300000|2024-05-28 06:05:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|58
1716876600000|2024-05-28 06:10:00|12405.1|12401.1|12416.1|12412.1|12419.2|12415.2|12405.1|12401.1|74
1716876900000|2024-05-28 06:15:00|12417.6|12413.6|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|106
1716877200000|2024-05-28 06:20:00|12414.5|12410.5|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|3394
1716877500000|2024-05-28 06:25:00|||||||||36
1716877800000|2024-05-28 06:30:00|12411.4|12407.4|12422.3|12418.3|12422.3|12418.3|12409.8|12405.8|215
1716878100000|2024-05-28 06:35:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|259
1716878400000|2024-05-28 06:40:00|12414.5|12410.5|12416.1|12412.1|12419.2|12415.2|12414.5|12410.5|198
1716878700000|2024-05-28 06:45:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|227
1716879000000|2024-05-28 06:50:00|12417.6|12413.6|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|151
1716879300000|2024-05-28 06:55:00|12412.9|12408.9|12417.6|12413.6|12422.3|12418.3|12412.9|12408.9|171
1716879600000|2024-05-28 07:00:00|12416.1|12412.1|12428.6|12424.6|12428.6|12424.6|12416.1|12412.1|763
1716879900000|2024-05-28 07:05:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|266
1716880200000|2024-05-28 07:10:00|12423.9|12419.9|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|314
1716880500000|2024-05-28 07:15:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|119
1716880800000|2024-05-28 07:20:00|12427|12423|12434.8|12430.8|12434.8|12430.8|12425.4|12421.4|1806
1716881100000|2024-05-28 07:25:00|12431.7|12427.7|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|4119
1716881400000|2024-05-28 07:30:00|12430.1|12426.1|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|944
1716881700000|2024-05-28 07:35:00|12423.9|12419.9|12422.3|12418.3|12431.7|12427.7|12422.3|12418.3|750
1716882000000|2024-05-28 07:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|2377
1716882300000|2024-05-28 07:45:00|12420.8|12416.8|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|316
1716882600000|2024-05-28 07:50:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|169
1716882900000|2024-05-28 07:55:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|421
1716883200000|2024-05-28 08:00:00|12434.8|12430.8|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|378
1716883500000|2024-05-28 08:05:00|12436.4|12432.4|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|277
1716883800000|2024-05-28 08:10:00|12431.7|12427.7|12433.3|12429.3|12434.8|12430.8|12428.6|12424.6|254
1716884100000|2024-05-28 08:15:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|282
1716884400000|2024-05-28 08:20:00|12427|12423|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|11222
1716884700000|2024-05-28 08:25:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|2347
1716885000000|2024-05-28 08:30:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|353
1716885300000|2024-05-28 08:35:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|1399
1716885600000|2024-05-28 08:40:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|1371
1716885900000|2024-05-28 08:45:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|359
1716886200000|2024-05-28 08:50:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|751
1716886500000|2024-05-28 08:55:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|434
1716886800000|2024-05-28 09:00:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|5923
1716887100000|2024-05-28 09:05:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|11628
1716887400000|2024-05-28 09:10:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|7149
1716887700000|2024-05-28 09:15:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|5794
1716888000000|2024-05-28 09:20:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|841
1716888300000|2024-05-28 09:25:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|666
1716888600000|2024-05-28 09:30:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|757
1716888900000|2024-05-28 09:35:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|743
1716889200000|2024-05-28 09:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|3690
1716889500000|2024-05-28 09:45:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|1451
1716889800000|2024-05-28 09:50:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|4032
1716890100000|2024-05-28 09:55:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|619
1716890400000|2024-05-28 10:00:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|446
1716890700000|2024-05-28 10:05:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|716
1716891000000|2024-05-28 10:10:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|412
1716891300000|2024-05-28 10:15:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|3166
1716891600000|2024-05-28 10:20:00|12405.1|12401.1|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|698
1716891900000|2024-05-28 10:25:00|12405.1|12401.1|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|820
1716892200000|2024-05-28 10:30:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|431
1716892500000|2024-05-28 10:35:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|4816
1716892800000|2024-05-28 10:40:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|13068
1716893100000|2024-05-28 10:45:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|306
1716893400000|2024-05-28 10:50:00|12395.8|12391.8|12394.2|12390.2|12398.9|12394.9|12394.2|12390.2|369
1716893700000|2024-05-28 10:55:00|12391.1|12387.1|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|1044
1716894000000|2024-05-28 11:00:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12372.3|12368.3|488
1716894300000|2024-05-28 11:05:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|1155
1716894600000|2024-05-28 11:10:00|12383.3|12379.3|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|420
1716894900000|2024-05-28 11:15:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|326
1716895200000|2024-05-28 11:20:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12381.7|12377.7|892
1716895500000|2024-05-28 11:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|337
1716895800000|2024-05-28 11:30:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|36677
1716896100000|2024-05-28 11:35:00|12381.7|12377.7|12383.3|12379.3|12384.8|12380.8|12381.7|12377.7|9151
1716896400000|2024-05-28 11:40:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|6286
1716896700000|2024-05-28 11:45:00|12381.7|12377.7|12375.4|12371.4|12384.8|12380.8|12373.9|12369.9|1512
1716897000000|2024-05-28 11:50:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|1340
1716897300000|2024-05-28 11:55:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|10099
1716897600000|2024-05-28 12:00:00|12378.6|12374.6|12369.2|12365.2|12378.6|12374.6|12366.1|12362.1|2225
1716897900000|2024-05-28 12:05:00|12372.3|12368.3|12384.8|12380.8|12387.9|12383.9|12372.3|12368.3|10306
1716898200000|2024-05-28 12:10:00|12387.9|12383.9|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|1433
1716898500000|2024-05-28 12:15:00|12402|12398|12406.7|12402.7|12412.9|12408.9|12397.3|12393.3|1420
1716898800000|2024-05-28 12:20:00|12409.8|12405.8|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|1642
1716899100000|2024-05-28 12:25:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|547
1716899400000|2024-05-28 12:30:00|12403.6|12399.6|12391.1|12387.1|12403.6|12399.6|12384.8|12380.8|4718
1716899700000|2024-05-28 12:35:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12391.1|12387.1|2524
1716900000000|2024-05-28 12:40:00|12403.6|12399.6|12391.1|12387.1|12403.6|12399.6|12391.1|12387.1|1505
1716900300000|2024-05-28 12:45:00|12389.5|12385.5|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|2941
1716900600000|2024-05-28 12:50:00|12378.6|12374.6|12394.2|12390.2|12400.4|12396.4|12378.6|12374.6|2201
1716900900000|2024-05-28 12:55:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|1819
1716901200000|2024-05-28 13:00:00|12387.9|12383.9|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|1803
1716901500000|2024-05-28 13:05:00|12381.7|12377.7|12400.4|12396.4|12402|12398|12378.6|12374.6|5650
1716901800000|2024-05-28 13:10:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|769
1716902100000|2024-05-28 13:15:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12381.7|12377.7|1864
1716902400000|2024-05-28 13:20:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|1595
1716902700000|2024-05-28 13:25:00|12402|12398|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|370
1716903000000|2024-05-28 13:30:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|825
1716903300000|2024-05-28 13:35:00|12409.8|12405.8|12391.1|12387.1|12409.8|12405.8|12391.1|12387.1|15043
1716903600000|2024-05-28 13:40:00|12392.6|12388.6|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|12666
1716903900000|2024-05-28 13:45:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|1780
1716904200000|2024-05-28 13:50:00|12381.7|12377.7|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|2183
1716904500000|2024-05-28 13:55:00|12378.6|12374.6|12362.9|12358.9|12378.6|12374.6|12359.8|12355.8|2865
1716904800000|2024-05-28 14:00:00|12361.4|12357.4|12344.2|12340.2|12362.9|12358.9|12344.2|12340.2|31299
1716905100000|2024-05-28 14:05:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|31466
1716905400000|2024-05-28 14:10:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|31659
1716905700000|2024-05-28 14:15:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|1316
1716906000000|2024-05-28 14:20:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|4201
1716906300000|2024-05-28 14:25:00|12334.8|12330.8|12316.1|12312.1|12334.8|12330.8|12316.1|12312.1|1619
1716906600000|2024-05-28 14:30:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|6985
1716906900000|2024-05-28 14:35:00|12323.9|12319.9|12317.6|12313.6|12325.4|12321.4|12316.1|12312.1|3375
1716907200000|2024-05-28 14:40:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|2825
1716907500000|2024-05-28 14:45:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|4343
1716907800000|2024-05-28 14:50:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|3804
1716908100000|2024-05-28 14:55:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|2526
1716908400000|2024-05-28 15:00:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|2594
1716908700000|2024-05-28 15:05:00|||||||||882
1716909000000|2024-05-28 15:10:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|31674
1716909300000|2024-05-28 15:15:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12316.1|12312.1|651
1716909600000|2024-05-28 15:20:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|1231
1716909900000|2024-05-28 15:25:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|1537
1716910200000|2024-05-28 15:30:00|12322.3|12318.3|12306.7|12302.7|12325.4|12321.4|12306.7|12302.7|967
1716910500000|2024-05-28 15:35:00|12309.8|12305.8|12297.3|12293.3|12312.9|12308.9|12294.2|12290.2|14094
1716910800000|2024-05-28 15:40:00|12295.8|12291.8|12297.3|12293.3|12303.6|12299.6|12294.2|12290.2|39694
1716911100000|2024-05-28 15:45:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|6264
1716911400000|2024-05-28 15:50:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|8604
1716911700000|2024-05-28 15:55:00|12297.3|12293.3|12295.8|12291.8|12297.3|12293.3|12291.1|12287.1|8339
1716912000000|2024-05-28 16:00:00|12294.2|12290.2|12306.7|12302.7|12306.7|12302.7|12294.2|12290.2|2041
1716912300000|2024-05-28 16:05:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|1515
1716912600000|2024-05-28 16:10:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|23155
1716912900000|2024-05-28 16:15:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12297.3|12293.3|6757
1716913200000|2024-05-28 16:20:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1208
1716913500000|2024-05-28 16:25:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|1158
1716913800000|2024-05-28 16:30:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|1248
1716914100000|2024-05-28 16:35:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|7117
1716914400000|2024-05-28 16:40:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|1787
1716914700000|2024-05-28 16:45:00|12287.9|12283.9|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|1648
1716915000000|2024-05-28 16:50:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|1696
1716915300000|2024-05-28 16:55:00|12297.3|12293.3|12292.6|12288.6|12297.3|12293.3|12291.1|12287.1|2115
1716915600000|2024-05-28 17:00:00|12294.2|12290.2|12269.2|12265.2|12294.2|12290.2|12266.1|12262.1|2474
1716915900000|2024-05-28 17:05:00|12267.6|12263.6|12269.2|12265.2|12275.4|12271.4|12262.9|12258.9|3669
1716916200000|2024-05-28 17:10:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|1476
1716916500000|2024-05-28 17:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|1648
1716916800000|2024-05-28 17:20:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|11508
1716917100000|2024-05-28 17:25:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|59167
1716917400000|2024-05-28 17:30:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|1479
1716917700000|2024-05-28 17:35:00|12256.7|12252.7|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|3125
1716918000000|2024-05-28 17:40:00|12247.3|12243.3|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|3228
1716918300000|2024-05-28 17:45:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12228.6|12224.6|4780
1716918600000|2024-05-28 17:50:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|3200
1716918900000|2024-05-28 17:55:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|2846
1716919200000|2024-05-28 18:00:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|3158
1716919500000|2024-05-28 18:05:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|1107
1716919800000|2024-05-28 18:10:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|5564
1716920100000|2024-05-28 18:15:00|||||||||1327
1716920400000|2024-05-28 18:20:00|12242.6|12238.6|12234.8|12230.8|12244.2|12240.2|12234.8|12230.8|12342
1716920700000|2024-05-28 18:25:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|1555
1716921000000|2024-05-28 18:30:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|824
1716921300000|2024-05-28 18:35:00|12239.5|12235.5|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|10484
1716921600000|2024-05-28 18:40:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|2610
1716921900000|2024-05-28 18:45:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|2730
1716922200000|2024-05-28 18:50:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|3180
1716922500000|2024-05-28 18:55:00|12225.4|12221.4|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|3482
1716922800000|2024-05-28 19:00:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12234.8|12230.8|8157
1716923100000|2024-05-28 19:05:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|1149
1716923400000|2024-05-28 19:10:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|3496
1716923700000|2024-05-28 19:15:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|693
1716924000000|2024-05-28 19:20:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|1457
1716924300000|2024-05-28 19:25:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|1116
1716924600000|2024-05-28 19:30:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|1689
1716924900000|2024-05-28 19:35:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|2087
1716925200000|2024-05-28 19:40:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12228.6|12224.6|3555
1716925500000|2024-05-28 19:45:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|1958
1716925800000|2024-05-28 19:50:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|4252
1716926100000|2024-05-28 19:55:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|2219
1716926400000|2024-05-28 20:00:00|12233.3|12229.3|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|6774
1716926700000|2024-05-28 20:05:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|11768
1716927000000|2024-05-28 20:10:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|6604
1716927300000|2024-05-28 20:15:00|12231.7|12227.7|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|4964
1716927600000|2024-05-28 20:20:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|1361
1716927900000|2024-05-28 20:25:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|5641
1716928200000|2024-05-28 20:30:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|2763
1716928500000|2024-05-28 20:35:00|12228.6|12224.6|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|2112
1716928800000|2024-05-28 20:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|311
1716929100000|2024-05-28 20:45:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|316
1716929400000|2024-05-28 20:50:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|3626
1716929700000|2024-05-28 20:55:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|487
1716933600000|2024-05-28 22:00:00|12214.5|12210.5|12220.8|12216.8|12222.3|12218.3|12214.5|12210.5|142
1716933900000|2024-05-28 22:05:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|4
1716934200000|2024-05-28 22:10:00|12220.8|12216.8|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|27
1716934500000|2024-05-28 22:15:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|25
1716934800000|2024-05-28 22:20:00|12219.2|12215.2|12220.8|12216.8|12222.3|12218.3|12219.2|12215.2|150
1716935100000|2024-05-28 22:25:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12220.8|12216.8|34
1716935400000|2024-05-28 22:30:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12220.8|12216.8|251
1716935700000|2024-05-28 22:35:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|91
1716936000000|2024-05-28 22:40:00|12223.9|12219.9|12222.3|12218.3|12223.9|12219.9|12222.3|12218.3|3
1716936300000|2024-05-28 22:45:00|||||||||4
1716936600000|2024-05-28 22:50:00|12220.8|12216.8|12219.2|12215.2|12220.8|12216.8|12219.2|12215.2|341
1716936900000|2024-05-28 22:55:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12220.8|12216.8|27
1716937200000|2024-05-28 23:00:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|33
1716937500000|2024-05-28 23:05:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12223.9|12219.9|30
1716937800000|2024-05-28 23:10:00|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|12222.3|12218.3|18
1716938100000|2024-05-28 23:15:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|169
1716938400000|2024-05-28 23:20:00|||||||||3
1716938700000|2024-05-28 23:25:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|48
1716939000000|2024-05-28 23:30:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|45
1716939300000|2024-05-28 23:35:00|||||||||48
1716939600000|2024-05-28 23:40:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|54
1716939900000|2024-05-28 23:45:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|97
1716940200000|2024-05-28 23:50:00|12222.3|12218.3|12223.9|12219.9|12225.4|12221.4|12222.3|12218.3|33
1716940500000|2024-05-28 23:55:00|12222.3|12218.3|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|35
1716940800000|2024-05-29 00:00:00|12227|12223|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|851
1716941100000|2024-05-29 00:05:00|12233.3|12229.3|12233.3|12229.3|12234.8|12230.8|12231.7|12227.7|189
1716941400000|2024-05-29 00:10:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|725
1716941700000|2024-05-29 00:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|203
1716942000000|2024-05-29 00:20:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|372
1716942300000|2024-05-29 00:25:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|87
1716942600000|2024-05-29 00:30:00|12236.4|12232.4|12234.8|12230.8|12236.4|12232.4|12234.8|12230.8|221
1716942900000|2024-05-29 00:35:00|12233.3|12229.3|12228.6|12224.6|12233.3|12229.3|12228.6|12224.6|180
1716943200000|2024-05-29 00:40:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|73
1716943500000|2024-05-29 00:45:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|122
1716943800000|2024-05-29 00:50:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|159
1716944100000|2024-05-29 00:55:00|12217.6|12213.6|12219.2|12215.2|12219.2|12215.2|12216.1|12212.1|59
1716944400000|2024-05-29 01:00:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|160
1716944700000|2024-05-29 01:05:00|12217.6|12213.6|12214.5|12210.5|12219.2|12215.2|12212.9|12208.9|201
1716945000000|2024-05-29 01:10:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|87
1716945300000|2024-05-29 01:15:00|12212.9|12208.9|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|298
1716945600000|2024-05-29 01:20:00|12206.7|12202.7|12212.9|12208.9|12212.9|12208.9|12206.7|12202.7|270
1716945900000|2024-05-29 01:25:00|12214.5|12210.5|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|81
1716946200000|2024-05-29 01:30:00|12214.5|12210.5|12203.6|12199.6|12214.5|12210.5|12200.4|12196.4|453
1716946500000|2024-05-29 01:35:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|198
1716946800000|2024-05-29 01:40:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|102
1716947100000|2024-05-29 01:45:00|12206.7|12202.7|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|130
1716947400000|2024-05-29 01:50:00|||||||||54
1716947700000|2024-05-29 01:55:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|175
1716948000000|2024-05-29 02:00:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|142
1716948300000|2024-05-29 02:05:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|60
1716948600000|2024-05-29 02:10:00|12205.1|12201.1|12209.8|12205.8|12209.8|12205.8|12203.6|12199.6|191
1716948900000|2024-05-29 02:15:00|||||||||622
1716949200000|2024-05-29 02:20:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|198
1716949500000|2024-05-29 02:25:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|145
1716949800000|2024-05-29 02:30:00|12208.3|12204.3|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|104
1716950100000|2024-05-29 02:35:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12206.7|12202.7|92
1716950400000|2024-05-29 02:40:00|12209.8|12205.8|12205.1|12201.1|12209.8|12205.8|12203.6|12199.6|133
1716950700000|2024-05-29 02:45:00|12203.6|12199.6|12200.4|12196.4|12206.7|12202.7|12200.4|12196.4|64
1716951000000|2024-05-29 02:50:00|12198.9|12194.9|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|60
1716951300000|2024-05-29 02:55:00|12200.4|12196.4|12198.9|12194.9|12200.4|12196.4|12197.3|12193.3|229
1716951600000|2024-05-29 03:00:00|12197.3|12193.3|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|248
1716951900000|2024-05-29 03:05:00|12194.2|12190.2|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|97
1716952200000|2024-05-29 03:10:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|482
1716952500000|2024-05-29 03:15:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|80
1716952800000|2024-05-29 03:20:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|123
1716953100000|2024-05-29 03:25:00|12191.1|12187.1|12192.6|12188.6|12194.2|12190.2|12191.1|12187.1|145
1716953400000|2024-05-29 03:30:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|110
1716953700000|2024-05-29 03:35:00|||||||||57
1716954000000|2024-05-29 03:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|174
1716954300000|2024-05-29 03:45:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|113
1716954600000|2024-05-29 03:50:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|98
1716954900000|2024-05-29 03:55:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|73
1716955200000|2024-05-29 04:00:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|26
1716955500000|2024-05-29 04:05:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|88
1716955800000|2024-05-29 04:10:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|57
1716956100000|2024-05-29 04:15:00|12195.8|12191.8|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|95
1716956400000|2024-05-29 04:20:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|83
1716956700000|2024-05-29 04:25:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|67
1716957000000|2024-05-29 04:30:00|12200.4|12196.4|12197.3|12193.3|12202|12198|12197.3|12193.3|100
1716957300000|2024-05-29 04:35:00|12198.9|12194.9|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|231
1716957600000|2024-05-29 04:40:00|12198.9|12194.9|12198.9|12194.9|12200.4|12196.4|12197.3|12193.3|35
1716957900000|2024-05-29 04:45:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|41
1716958200000|2024-05-29 04:50:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12198.9|12194.9|70
1716958500000|2024-05-29 04:55:00|12198.9|12194.9|12200.4|12196.4|12203.6|12199.6|12198.9|12194.9|81
1716958800000|2024-05-29 05:00:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|94
1716959100000|2024-05-29 05:05:00|12203.6|12199.6|12202|12198|12203.6|12199.6|12200.4|12196.4|57
1716959400000|2024-05-29 05:10:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|64
1716959700000|2024-05-29 05:15:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|84
1716960000000|2024-05-29 05:20:00|12205.1|12201.1|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|86
1716960300000|2024-05-29 05:25:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|324
1716960600000|2024-05-29 05:30:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|169
1716960900000|2024-05-29 05:35:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|69
1716961200000|2024-05-29 05:40:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|90
1716961500000|2024-05-29 05:45:00|12197.3|12193.3|12192.6|12188.6|12197.3|12193.3|12191.1|12187.1|282
1716961800000|2024-05-29 05:50:00|12194.2|12190.2|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|97
1716962100000|2024-05-29 05:55:00|12202|12198|12195.8|12191.8|12202|12198|12194.2|12190.2|213
1716962400000|2024-05-29 06:00:00|12194.2|12190.2|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|132
1716962700000|2024-05-29 06:05:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12197.3|12193.3|154
1716963000000|2024-05-29 06:10:00|12202|12198|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|110
1716963300000|2024-05-29 06:15:00|12200.4|12196.4|12194.2|12190.2|12203.6|12199.6|12194.2|12190.2|313
1716963600000|2024-05-29 06:20:00|12197.3|12193.3|12187.9|12183.9|12197.3|12193.3|12187.9|12183.9|293
1716963900000|2024-05-29 06:25:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|618
1716964200000|2024-05-29 06:30:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12191.1|12187.1|338
1716964500000|2024-05-29 06:35:00|12200.4|12196.4|12187.9|12183.9|12200.4|12196.4|12184.8|12180.8|465
1716964800000|2024-05-29 06:40:00|12189.5|12185.5|12178.6|12174.6|12194.2|12190.2|12178.6|12174.6|2865
1716965100000|2024-05-29 06:45:00|12177|12173|12181.7|12177.7|12192.6|12188.6|12175.4|12171.4|550
1716965400000|2024-05-29 06:50:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|398
1716965700000|2024-05-29 06:55:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|181
1716966000000|2024-05-29 07:00:00|12191.1|12187.1|12181.7|12177.7|12194.2|12190.2|12175.4|12171.4|329
1716966300000|2024-05-29 07:05:00|12183.3|12179.3|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|205
1716966600000|2024-05-29 07:10:00|12183.3|12179.3|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|356
1716966900000|2024-05-29 07:15:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|1193
1716967200000|2024-05-29 07:20:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|428
1716967500000|2024-05-29 07:25:00|12184.8|12180.8|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|846
1716967800000|2024-05-29 07:30:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|420
1716968100000|2024-05-29 07:35:00|12164.5|12160.5|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|349
1716968400000|2024-05-29 07:40:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|360
1716968700000|2024-05-29 07:45:00|12170.8|12166.8|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|280
1716969000000|2024-05-29 07:50:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|442
1716969300000|2024-05-29 07:55:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12159.8|12155.8|435
1716969600000|2024-05-29 08:00:00|12166.1|12162.1|12191.1|12187.1|12194.2|12190.2|12166.1|12162.1|645
1716969900000|2024-05-29 08:05:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|601
1716970200000|2024-05-29 08:10:00|12187.9|12183.9|12166.1|12162.1|12191.1|12187.1|12166.1|12162.1|758
1716970500000|2024-05-29 08:15:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12159.8|12155.8|201
1716970800000|2024-05-29 08:20:00|12164.5|12160.5|12175.4|12171.4|12178.6|12174.6|12162.9|12158.9|357
1716971100000|2024-05-29 08:25:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|237
1716971400000|2024-05-29 08:30:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|192
1716971700000|2024-05-29 08:35:00|12178.6|12174.6|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|330
1716972000000|2024-05-29 08:40:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|482
1716972300000|2024-05-29 08:45:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|346
1716972600000|2024-05-29 08:50:00|12184.8|12180.8|12189.5|12185.5|12191.1|12187.1|12181.7|12177.7|146
1716972900000|2024-05-29 08:55:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|66
1716973200000|2024-05-29 09:00:00|12191.1|12187.1|12181.7|12177.7|12191.1|12187.1|12178.6|12174.6|1022
1716973500000|2024-05-29 09:05:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|122
1716973800000|2024-05-29 09:10:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|89
1716974100000|2024-05-29 09:15:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|498
1716974400000|2024-05-29 09:20:00|12183.3|12179.3|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|878
1716974700000|2024-05-29 09:25:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|164
1716975000000|2024-05-29 09:30:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|429
1716975300000|2024-05-29 09:35:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|884
1716975600000|2024-05-29 09:40:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|294
1716975900000|2024-05-29 09:45:00|12178.6|12174.6|12170.8|12166.8|12178.6|12174.6|12169.2|12165.2|447
1716976200000|2024-05-29 09:50:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|188
1716976500000|2024-05-29 09:55:00|12173.9|12169.9|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|288
1716976800000|2024-05-29 10:00:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12162.9|12158.9|783
1716977100000|2024-05-29 10:05:00|12170.8|12166.8|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|502
1716977400000|2024-05-29 10:10:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|199
1716977700000|2024-05-29 10:15:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|94
1716978000000|2024-05-29 10:20:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|244
1716978300000|2024-05-29 10:25:00|12173.9|12169.9|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|181
1716978600000|2024-05-29 10:30:00|12177|12173|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|138
1716978900000|2024-05-29 10:35:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|106
1716979200000|2024-05-29 10:40:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|325
1716979500000|2024-05-29 10:45:00|12183.3|12179.3|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|532
1716979800000|2024-05-29 10:50:00|12186.4|12182.4|12172.3|12168.3|12187.9|12183.9|12172.3|12168.3|476
1716980100000|2024-05-29 10:55:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|520
1716980400000|2024-05-29 11:00:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|466
1716980700000|2024-05-29 11:05:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|808
1716981000000|2024-05-29 11:10:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|210
1716981300000|2024-05-29 11:15:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|747
1716981600000|2024-05-29 11:20:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|282
1716981900000|2024-05-29 11:25:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|411
1716982200000|2024-05-29 11:30:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|543
1716982500000|2024-05-29 11:35:00|12178.6|12174.6|12186.4|12182.4|12187.9|12183.9|12178.6|12174.6|353
1716982800000|2024-05-29 11:40:00|12184.8|12180.8|12169.2|12165.2|12184.8|12180.8|12169.2|12165.2|969
1716983100000|2024-05-29 11:45:00|12166.1|12162.1|12162.9|12158.9|12172.3|12168.3|12159.8|12155.8|1236
1716983400000|2024-05-29 11:50:00|12159.8|12155.8|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|487
1716983700000|2024-05-29 11:55:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|686
1716984000000|2024-05-29 12:00:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12162.9|12158.9|4364
1716984300000|2024-05-29 12:05:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12164.5|12160.5|972
1716984600000|2024-05-29 12:10:00|12178.6|12174.6|12175.4|12171.4|12184.8|12180.8|12172.3|12168.3|5397
1716984900000|2024-05-29 12:15:00|12172.3|12168.3|12178.6|12174.6|12184.8|12180.8|12172.3|12168.3|786
1716985200000|2024-05-29 12:20:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|2704
1716985500000|2024-05-29 12:25:00|12175.4|12171.4|12172.3|12168.3|12187.9|12183.9|12172.3|12168.3|6587
1716985800000|2024-05-29 12:30:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12162.9|12158.9|894
1716986100000|2024-05-29 12:35:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12162.9|12158.9|3862
1716986400000|2024-05-29 12:40:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|999
1716986700000|2024-05-29 12:45:00|12173.9|12169.9|12166.1|12162.1|12175.4|12171.4|12159.8|12155.8|806
1716987000000|2024-05-29 12:50:00|12164.5|12160.5|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|1024
1716987300000|2024-05-29 12:55:00|12159.8|12155.8|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|3347
1716987600000|2024-05-29 13:00:00|12162.9|12158.9|12147.3|12143.3|12166.1|12162.1|12147.3|12143.3|1836
1716987900000|2024-05-29 13:05:00|12144.2|12140.2|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|3384
1716988200000|2024-05-29 13:10:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|3335
1716988500000|2024-05-29 13:15:00|12148.9|12144.9|12134.8|12130.8|12150.4|12146.4|12128.6|12124.6|3229
1716988800000|2024-05-29 13:20:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|2646
1716989100000|2024-05-29 13:25:00|12133.3|12129.3|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|4775
1716989400000|2024-05-29 13:30:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12122.3|12118.3|6592
1716989700000|2024-05-29 13:35:00|12125.4|12121.4|12109.8|12105.8|12125.4|12121.4|12103.6|12099.6|7149
1716990000000|2024-05-29 13:40:00|12106.7|12102.7|12094.2|12090.2|12106.7|12102.7|12094.2|12090.2|3510
1716990300000|2024-05-29 13:45:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|12568
1716990600000|2024-05-29 13:50:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|1302
1716990900000|2024-05-29 13:55:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12114.5|12110.5|822
1716991200000|2024-05-29 14:00:00|12119.2|12115.2|12109.8|12105.8|12125.4|12121.4|12106.7|12102.7|1831
1716991500000|2024-05-29 14:05:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|1455
1716991800000|2024-05-29 14:10:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|2880
1716992100000|2024-05-29 14:15:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|2958
1716992400000|2024-05-29 14:20:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|3557
1716992700000|2024-05-29 14:25:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|3140
1716993000000|2024-05-29 14:30:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|4323
1716993300000|2024-05-29 14:35:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|2921
1716993600000|2024-05-29 14:40:00|12106.7|12102.7|12094.2|12090.2|12106.7|12102.7|12091.1|12087.1|5207
1716993900000|2024-05-29 14:45:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|3003
1716994200000|2024-05-29 14:50:00|12087.9|12083.9|12081.7|12077.7|12091.1|12087.1|12078.6|12074.6|2877
1716994500000|2024-05-29 14:55:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12072.3|12068.3|3567
1716994800000|2024-05-29 15:00:00|12083.3|12079.3|12072.3|12068.3|12084.8|12080.8|12066.1|12062.1|3784
1716995100000|2024-05-29 15:05:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|3621
1716995400000|2024-05-29 15:10:00|12072.3|12068.3|12075.4|12071.4|12081.7|12077.7|12066.1|12062.1|2598
1716995700000|2024-05-29 15:15:00|12072.3|12068.3|12066.1|12062.1|12075.4|12071.4|12066.1|12062.1|872
1716996000000|2024-05-29 15:20:00|12069.2|12065.2|12078.6|12074.6|12080.1|12076.1|12069.2|12065.2|3589
1716996300000|2024-05-29 15:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|7373
1716996600000|2024-05-29 15:30:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|1373
1716996900000|2024-05-29 15:35:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|1281
1716997200000|2024-05-29 15:40:00|12080.1|12076.1|12072.3|12068.3|12080.1|12076.1|12072.3|12068.3|2119
1716997500000|2024-05-29 15:45:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|940
1716997800000|2024-05-29 15:50:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|1769
1716998100000|2024-05-29 15:55:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|2110
1716998400000|2024-05-29 16:00:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|6080
1716998700000|2024-05-29 16:05:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|2288
1716999000000|2024-05-29 16:10:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|1520
1716999300000|2024-05-29 16:15:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|2509
1716999600000|2024-05-29 16:20:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|1686
1716999900000|2024-05-29 16:25:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|1988
1717000200000|2024-05-29 16:30:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|1492
1717000500000|2024-05-29 16:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|3013
1717000800000|2024-05-29 16:40:00|12066.1|12062.1|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|1093
1717001100000|2024-05-29 16:45:00|12059.8|12055.8|12050.4|12046.4|12059.8|12055.8|12050.4|12046.4|1475
1717001400000|2024-05-29 16:50:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|1032
1717001700000|2024-05-29 16:55:00|12056.7|12052.7|12058.3|12054.3|12059.8|12055.8|12056.7|12052.7|1827
1717002000000|2024-05-29 17:00:00|12056.7|12052.7|12037.9|12033.9|12061.4|12057.4|12034.8|12030.8|1606
1717002300000|2024-05-29 17:05:00|12041.1|12037.1|12050.4|12046.4|12053.6|12049.6|12034.8|12030.8|1235
1717002600000|2024-05-29 17:10:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|1517
1717002900000|2024-05-29 17:15:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|909
1717003200000|2024-05-29 17:20:00|12069.2|12065.2|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|2396
1717003500000|2024-05-29 17:25:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|1099
1717003800000|2024-05-29 17:30:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|995
1717004100000|2024-05-29 17:35:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|386
1717004400000|2024-05-29 17:40:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|365
1717004700000|2024-05-29 17:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|491
1717005000000|2024-05-29 17:50:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|995
1717005300000|2024-05-29 17:55:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|1282
1717005600000|2024-05-29 18:00:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|1325
1717005900000|2024-05-29 18:05:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|1388
1717006200000|2024-05-29 18:10:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|1221
1717006500000|2024-05-29 18:15:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|1843
1717006800000|2024-05-29 18:20:00|12067.6|12063.6|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|3885
1717007100000|2024-05-29 18:25:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|973
1717007400000|2024-05-29 18:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|745
1717007700000|2024-05-29 18:35:00|||||||||341
1717008000000|2024-05-29 18:40:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|733
1717008300000|2024-05-29 18:45:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|4655
1717008600000|2024-05-29 18:50:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|1856
1717008900000|2024-05-29 18:55:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|3734
1717009200000|2024-05-29 19:00:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|5830
1717009500000|2024-05-29 19:05:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|597
1717009800000|2024-05-29 19:10:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|2233
1717010100000|2024-05-29 19:15:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|1012
1717010400000|2024-05-29 19:20:00|12075.4|12071.4|12077|12073|12077|12073|12072.3|12068.3|609
1717010700000|2024-05-29 19:25:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|695
1717011000000|2024-05-29 19:30:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|4748
1717011300000|2024-05-29 19:35:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|982
1717011600000|2024-05-29 19:40:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|874
1717011900000|2024-05-29 19:45:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1030
1717012200000|2024-05-29 19:50:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|1861
1717012500000|2024-05-29 19:55:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|4357
1717012800000|2024-05-29 20:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|1589
1717013100000|2024-05-29 20:05:00|||||||||328
1717013400000|2024-05-29 20:10:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|212
1717013700000|2024-05-29 20:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|360
1717014000000|2024-05-29 20:20:00|||||||||913
1717014300000|2024-05-29 20:25:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|426
1717014600000|2024-05-29 20:30:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|655
1717014900000|2024-05-29 20:35:00|12075.4|12071.4|12080.1|12076.1|12081.7|12077.7|12075.4|12071.4|1318
1717015200000|2024-05-29 20:40:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|687
1717015500000|2024-05-29 20:45:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|263
1717015800000|2024-05-29 20:50:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|191
1717016100000|2024-05-29 20:55:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|1478
1717020000000|2024-05-29 22:00:00|12075.4|12071.4|12075.4|12071.4|12077|12073|12072.3|12068.3|110
1717020300000|2024-05-29 22:05:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|35
1717020600000|2024-05-29 22:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|90
1717020900000|2024-05-29 22:15:00|||||||||20
1717021200000|2024-05-29 22:20:00|||||||||13
1717021500000|2024-05-29 22:25:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|31
1717021800000|2024-05-29 22:30:00|||||||||19
1717022100000|2024-05-29 22:35:00|||||||||17
1717022400000|2024-05-29 22:40:00|||||||||4
1717022700000|2024-05-29 22:45:00|||||||||7
1717023000000|2024-05-29 22:50:00|||||||||5
1717023900000|2024-05-29 23:05:00|||||||||5
1717024200000|2024-05-29 23:10:00|||||||||1
1717024500000|2024-05-29 23:15:00|||||||||2
1717024800000|2024-05-29 23:20:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|69
1717025100000|2024-05-29 23:25:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|10
1717025400000|2024-05-29 23:30:00|||||||||12
1717025700000|2024-05-29 23:35:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|39
1717026000000|2024-05-29 23:40:00|||||||||5
1717026300000|2024-05-29 23:45:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|81
1717026600000|2024-05-29 23:50:00|||||||||2
1717026900000|2024-05-29 23:55:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|74
1717027200000|2024-05-30 00:00:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|279
1717027500000|2024-05-30 00:05:00|12059.8|12055.8|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|127
1717027800000|2024-05-30 00:10:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|166
1717028100000|2024-05-30 00:15:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12059.8|12055.8|201
1717028400000|2024-05-30 00:20:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|110
1717028700000|2024-05-30 00:25:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|10
1717029000000|2024-05-30 00:30:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|162
1717029300000|2024-05-30 00:35:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|166
1717029600000|2024-05-30 00:40:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|77
1717029900000|2024-05-30 00:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|45
1717030200000|2024-05-30 00:50:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|179
1717030500000|2024-05-30 00:55:00|12058.3|12054.3|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|48
1717030800000|2024-05-30 01:00:00|12058.3|12054.3|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|187
1717031100000|2024-05-30 01:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12056.7|12052.7|81
1717031400000|2024-05-30 01:10:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|74
1717031700000|2024-05-30 01:15:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|3391
1717032000000|2024-05-30 01:20:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|199
1717032300000|2024-05-30 01:25:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|408
1717032600000|2024-05-30 01:30:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|82
1717032900000|2024-05-30 01:35:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|281
1717033200000|2024-05-30 01:40:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|177
1717033500000|2024-05-30 01:45:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|373
1717033800000|2024-05-30 01:50:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|290
1717034100000|2024-05-30 01:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|456
1717034400000|2024-05-30 02:00:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|61
1717034700000|2024-05-30 02:05:00|12059.8|12055.8|12064.5|12060.5|12066.1|12062.1|12059.8|12055.8|933
1717035000000|2024-05-30 02:10:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|292
1717035300000|2024-05-30 02:15:00|||||||||69
1717035600000|2024-05-30 02:20:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|88
1717035900000|2024-05-30 02:25:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|207
1717036200000|2024-05-30 02:30:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|69
1717036500000|2024-05-30 02:35:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|92
1717036800000|2024-05-30 02:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|141
1717037100000|2024-05-30 02:45:00|12070.8|12066.8|12072.3|12068.3|12072.3|12068.3|12070.8|12066.8|89
1717037400000|2024-05-30 02:50:00|12075.4|12071.4|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|100
1717037700000|2024-05-30 02:55:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|154
1717038000000|2024-05-30 03:00:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|104
1717038300000|2024-05-30 03:05:00|||||||||71
1717038600000|2024-05-30 03:10:00|||||||||144
1717038900000|2024-05-30 03:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|126
1717039200000|2024-05-30 03:20:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|141
1717039500000|2024-05-30 03:25:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|150
1717039800000|2024-05-30 03:30:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|105
1717040100000|2024-05-30 03:35:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|145
1717040400000|2024-05-30 03:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|92
1717040700000|2024-05-30 03:45:00|||||||||24
1717041000000|2024-05-30 03:50:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|138
1717041300000|2024-05-30 03:55:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|199
1717041600000|2024-05-30 04:00:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|203
1717041900000|2024-05-30 04:05:00|12075.4|12071.4|12080.1|12076.1|12081.7|12077.7|12075.4|12071.4|98
1717042200000|2024-05-30 04:10:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|29
1717042500000|2024-05-30 04:15:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|70
1717042800000|2024-05-30 04:20:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|157
1717043100000|2024-05-30 04:25:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|98
1717043400000|2024-05-30 04:30:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|284
1717043700000|2024-05-30 04:35:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|233
1717044000000|2024-05-30 04:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|49
1717044300000|2024-05-30 04:45:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|16
1717044600000|2024-05-30 04:50:00|12081.7|12077.7|12084.8|12080.8|12086.4|12082.4|12081.7|12077.7|178
1717044900000|2024-05-30 04:55:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|100
1717045200000|2024-05-30 05:00:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|139
1717045500000|2024-05-30 05:05:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|121
1717045800000|2024-05-30 05:10:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|112
1717046100000|2024-05-30 05:15:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|248
1717046400000|2024-05-30 05:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|112
1717046700000|2024-05-30 05:25:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|121
1717047000000|2024-05-30 05:30:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|61
1717047300000|2024-05-30 05:35:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|116
1717047600000|2024-05-30 05:40:00|12094.2|12090.2|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|182
1717047900000|2024-05-30 05:45:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|129
1717048200000|2024-05-30 05:50:00|12102|12098|12109.8|12105.8|12109.8|12105.8|12100.4|12096.4|305
1717048500000|2024-05-30 05:55:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|415
1717048800000|2024-05-30 06:00:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|270
1717049100000|2024-05-30 06:05:00|12111.4|12107.4|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|124
1717049400000|2024-05-30 06:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|92
1717049700000|2024-05-30 06:15:00|12102|12098|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|325
1717050000000|2024-05-30 06:20:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|75
1717050300000|2024-05-30 06:25:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|383
1717050600000|2024-05-30 06:30:00|12100.4|12096.4|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|143
1717050900000|2024-05-30 06:35:00|12102|12098|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|155
1717051200000|2024-05-30 06:40:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|178
1717051500000|2024-05-30 06:45:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|338
1717051800000|2024-05-30 06:50:00|12105.1|12101.1|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|1442
1717052100000|2024-05-30 06:55:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|281
1717052400000|2024-05-30 07:00:00|12106.7|12102.7|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|790
1717052700000|2024-05-30 07:05:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|690
1717053000000|2024-05-30 07:10:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|691
1717053300000|2024-05-30 07:15:00|12114.5|12110.5|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|302
1717053600000|2024-05-30 07:20:00|12117.6|12113.6|12122.3|12118.3|12125.4|12121.4|12117.6|12113.6|566
1717053900000|2024-05-30 07:25:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|436
1717054200000|2024-05-30 07:30:00|12120.8|12116.8|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|426
1717054500000|2024-05-30 07:35:00|12123.9|12119.9|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|459
1717054800000|2024-05-30 07:40:00|12119.2|12115.2|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|444
1717055100000|2024-05-30 07:45:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|510
1717055400000|2024-05-30 07:50:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|284
1717055700000|2024-05-30 07:55:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|355
1717056000000|2024-05-30 08:00:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12103.6|12099.6|458
1717056300000|2024-05-30 08:05:00|12105.1|12101.1|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|410
1717056600000|2024-05-30 08:10:00|12103.6|12099.6|12112.9|12108.9|12112.9|12108.9|12103.6|12099.6|315
1717056900000|2024-05-30 08:15:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|399
1717057200000|2024-05-30 08:20:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|697
1717057500000|2024-05-30 08:25:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|279
1717057800000|2024-05-30 08:30:00|12116.1|12112.1|12119.2|12115.2|12122.3|12118.3|12116.1|12112.1|250
1717058100000|2024-05-30 08:35:00|12122.3|12118.3|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|337
1717058400000|2024-05-30 08:40:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|285
1717058700000|2024-05-30 08:45:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|156
1717059000000|2024-05-30 08:50:00|12109.8|12105.8|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|150
1717059300000|2024-05-30 08:55:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|73
1717059600000|2024-05-30 09:00:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|259
1717059900000|2024-05-30 09:05:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|142
1717060200000|2024-05-30 09:10:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|239
1717060500000|2024-05-30 09:15:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|176
1717060800000|2024-05-30 09:20:00|12103.6|12099.6|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|234
1717061100000|2024-05-30 09:25:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|76
1717061400000|2024-05-30 09:30:00|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|12103.6|12099.6|50
1717061700000|2024-05-30 09:35:00|12100.4|12096.4|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|300
1717062000000|2024-05-30 09:40:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|469
1717062300000|2024-05-30 09:45:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|305
1717062600000|2024-05-30 09:50:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|213
1717062900000|2024-05-30 09:55:00|12103.6|12099.6|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|116
1717063200000|2024-05-30 10:00:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|429
1717063500000|2024-05-30 10:05:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|115
1717063800000|2024-05-30 10:10:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|371
1717064100000|2024-05-30 10:15:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12103.6|12099.6|231
1717064400000|2024-05-30 10:20:00|12111.4|12107.4|12109.8|12105.8|12111.4|12107.4|12109.8|12105.8|133
1717064700000|2024-05-30 10:25:00|12106.7|12102.7|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|330
1717065000000|2024-05-30 10:30:00|12108.3|12104.3|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|226
1717065300000|2024-05-30 10:35:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|512
1717065600000|2024-05-30 10:40:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|359
1717065900000|2024-05-30 10:45:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|148
1717066200000|2024-05-30 10:50:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|142
1717066500000|2024-05-30 10:55:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|444
1717066800000|2024-05-30 11:00:00|12105.1|12101.1|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|247
1717067100000|2024-05-30 11:05:00|12109.8|12105.8|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|520
1717067400000|2024-05-30 11:10:00|12112.9|12108.9|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|74
1717067700000|2024-05-30 11:15:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|262
1717068000000|2024-05-30 11:20:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|264
1717068300000|2024-05-30 11:25:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|469
1717068600000|2024-05-30 11:30:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12103.6|12099.6|345
1717068900000|2024-05-30 11:35:00|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|12109.8|12105.8|274
1717069200000|2024-05-30 11:40:00|12111.4|12107.4|12109.8|12105.8|12116.1|12112.1|12106.7|12102.7|217
1717069500000|2024-05-30 11:45:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|618
1717069800000|2024-05-30 11:50:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|223
1717070100000|2024-05-30 11:55:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|243
1717070400000|2024-05-30 12:00:00|12112.9|12108.9|12119.2|12115.2|12122.3|12118.3|12109.8|12105.8|695
1717070700000|2024-05-30 12:05:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12116.1|12112.1|633
1717071000000|2024-05-30 12:10:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|883
1717071300000|2024-05-30 12:15:00|12114.5|12110.5|12109.8|12105.8|12114.5|12110.5|12109.8|12105.8|420
1717071600000|2024-05-30 12:20:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12094.2|12090.2|1347
1717071900000|2024-05-30 12:25:00|12102|12098|12108.3|12104.3|12109.8|12105.8|12100.4|12096.4|1076
1717072200000|2024-05-30 12:30:00|12106.7|12102.7|12147.3|12143.3|12150.4|12146.4|12103.6|12099.6|2530
1717072500000|2024-05-30 12:35:00|12144.2|12140.2|12134.8|12130.8|12150.4|12146.4|12131.7|12127.7|1884
1717072800000|2024-05-30 12:40:00|12131.7|12127.7|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|1234
1717073100000|2024-05-30 12:45:00|12134.8|12130.8|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|1139
1717073400000|2024-05-30 12:50:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|586
1717073700000|2024-05-30 12:55:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|1290
1717074000000|2024-05-30 13:00:00|12141.1|12137.1|12156.7|12152.7|12159.8|12155.8|12134.8|12130.8|2080
1717074300000|2024-05-30 13:05:00|12159.8|12155.8|12156.7|12152.7|12169.2|12165.2|12156.7|12152.7|2981
1717074600000|2024-05-30 13:10:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|1256
1717074900000|2024-05-30 13:15:00|12152|12148|12147.3|12143.3|12153.6|12149.6|12144.2|12140.2|1272
1717075200000|2024-05-30 13:20:00|12150.4|12146.4|12150.4|12146.4|12156.7|12152.7|12144.2|12140.2|872
1717075500000|2024-05-30 13:25:00|12147.3|12143.3|12159.8|12155.8|12162.9|12158.9|12147.3|12143.3|883
1717075800000|2024-05-30 13:30:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|1012
1717076100000|2024-05-30 13:35:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12147.3|12143.3|1002
1717076400000|2024-05-30 13:40:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12141.1|12137.1|1436
1717076700000|2024-05-30 13:45:00|12153.6|12149.6|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|828
1717077000000|2024-05-30 13:50:00|12141.1|12137.1|12150.4|12146.4|12150.4|12146.4|12137.9|12133.9|995
1717077300000|2024-05-30 13:55:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12144.2|12140.2|665
1717077600000|2024-05-30 14:00:00|12159.8|12155.8|12153.6|12149.6|12161.4|12157.4|12147.3|12143.3|1331
1717077900000|2024-05-30 14:05:00|12156.7|12152.7|12162.9|12158.9|12166.1|12162.1|12156.7|12152.7|1524
1717078200000|2024-05-30 14:10:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|505
1717078500000|2024-05-30 14:15:00|12162.9|12158.9|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|1314
1717078800000|2024-05-30 14:20:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|524
1717079100000|2024-05-30 14:25:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|620
1717079400000|2024-05-30 14:30:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|680
1717079700000|2024-05-30 14:35:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|2291
1717080000000|2024-05-30 14:40:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12156.7|12152.7|900
1717080300000|2024-05-30 14:45:00|12159.8|12155.8|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|1149
1717080600000|2024-05-30 14:50:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|417
1717080900000|2024-05-30 14:55:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|1615
1717081200000|2024-05-30 15:00:00|12164.5|12160.5|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|2416
1717081500000|2024-05-30 15:05:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|868
1717081800000|2024-05-30 15:10:00|12162.9|12158.9|12178.6|12174.6|12178.6|12174.6|12162.9|12158.9|1001
1717082100000|2024-05-30 15:15:00|12175.4|12171.4|12187.9|12183.9|12187.9|12183.9|12175.4|12171.4|1357
1717082400000|2024-05-30 15:20:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12184.8|12180.8|1246
1717082700000|2024-05-30 15:25:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|736
1717083000000|2024-05-30 15:30:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12186.4|12182.4|1893
1717083300000|2024-05-30 15:35:00|12184.8|12180.8|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|1061
1717083600000|2024-05-30 15:40:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|521
1717083900000|2024-05-30 15:45:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|536
1717084200000|2024-05-30 15:50:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12187.9|12183.9|2698
1717084500000|2024-05-30 15:55:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|535
1717084800000|2024-05-30 16:00:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|732
1717085100000|2024-05-30 16:05:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|583
1717085400000|2024-05-30 16:10:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|445
1717085700000|2024-05-30 16:15:00|12187.9|12183.9|12187.9|12183.9|12189.5|12185.5|12184.8|12180.8|952
1717086000000|2024-05-30 16:20:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|202
1717086300000|2024-05-30 16:25:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|632
1717086600000|2024-05-30 16:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|573
1717086900000|2024-05-30 16:35:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|295
1717087200000|2024-05-30 16:40:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|5730
1717087500000|2024-05-30 16:45:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|327
1717087800000|2024-05-30 16:50:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|376
1717088100000|2024-05-30 16:55:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|1416
1717088400000|2024-05-30 17:00:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|302
1717088700000|2024-05-30 17:05:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|169
1717089000000|2024-05-30 17:10:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|683
1717089300000|2024-05-30 17:15:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|856
1717089600000|2024-05-30 17:20:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|431
1717089900000|2024-05-30 17:25:00|12200.4|12196.4|12197.3|12193.3|12203.6|12199.6|12197.3|12193.3|381
1717090200000|2024-05-30 17:30:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|1413
1717090500000|2024-05-30 17:35:00|12203.6|12199.6|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|791
1717090800000|2024-05-30 17:40:00|||||||||342
1717091100000|2024-05-30 17:45:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|274
1717091400000|2024-05-30 17:50:00|||||||||300
1717091700000|2024-05-30 17:55:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|649
1717092000000|2024-05-30 18:00:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|3363
1717092300000|2024-05-30 18:05:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|881
1717092600000|2024-05-30 18:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|464
1717092900000|2024-05-30 18:15:00|12187.9|12183.9|12187.9|12183.9|12189.5|12185.5|12187.9|12183.9|285
1717093200000|2024-05-30 18:20:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|455
1717093500000|2024-05-30 18:25:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|521
1717093800000|2024-05-30 18:30:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|2201
1717094100000|2024-05-30 18:35:00|||||||||423
1717094400000|2024-05-30 18:40:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|868
1717094700000|2024-05-30 18:45:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|1100
1717095000000|2024-05-30 18:50:00|||||||||522
1717095300000|2024-05-30 18:55:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|1016
1717095600000|2024-05-30 19:00:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|1786
1717095900000|2024-05-30 19:05:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|672
1717096200000|2024-05-30 19:10:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|948
1717096500000|2024-05-30 19:15:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|304
1717096800000|2024-05-30 19:20:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|795
1717097100000|2024-05-30 19:25:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|311
1717097400000|2024-05-30 19:30:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|1158
1717097700000|2024-05-30 19:35:00|12183.3|12179.3|12187.9|12183.9|12187.9|12183.9|12183.3|12179.3|1382
1717098000000|2024-05-30 19:40:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|529
1717098300000|2024-05-30 19:45:00|12180.1|12176.1|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|712
1717098600000|2024-05-30 19:50:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|562
1717098900000|2024-05-30 19:55:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|6121
1717099200000|2024-05-30 20:00:00|12187.9|12183.9|12187.9|12183.9|12197.3|12193.3|12187.9|12183.9|2274
1717099500000|2024-05-30 20:05:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|737
1717099800000|2024-05-30 20:10:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|395
1717100100000|2024-05-30 20:15:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|840
1717100400000|2024-05-30 20:20:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|400
1717100700000|2024-05-30 20:25:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|459
1717101000000|2024-05-30 20:30:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|695
1717101300000|2024-05-30 20:35:00|12186.4|12182.4|12184.8|12180.8|12186.4|12182.4|12184.8|12180.8|218
1717101600000|2024-05-30 20:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12183.3|12179.3|257
1717101900000|2024-05-30 20:45:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|596
1717102200000|2024-05-30 20:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|412
1717102500000|2024-05-30 20:55:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|278
1717106400000|2024-05-30 22:00:00|12189.5|12185.5|12187.9|12183.9|12189.5|12185.5|12184.8|12180.8|103
1717106700000|2024-05-30 22:05:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12189.5|12185.5|96
1717107000000|2024-05-30 22:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|49
1717107300000|2024-05-30 22:15:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|45
1717107600000|2024-05-30 22:20:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|54
1717107900000|2024-05-30 22:25:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|61
1717108200000|2024-05-30 22:30:00|||||||||22
1717108500000|2024-05-30 22:35:00|||||||||128
1717108800000|2024-05-30 22:40:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|46
1717109100000|2024-05-30 22:45:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|13
1717109400000|2024-05-30 22:50:00|||||||||1
1717109700000|2024-05-30 22:55:00|||||||||28
1717110000000|2024-05-30 23:00:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|82
1717110300000|2024-05-30 23:05:00|||||||||30
1717110600000|2024-05-30 23:10:00|||||||||5
1717111200000|2024-05-30 23:20:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|16
1717112100000|2024-05-30 23:35:00|||||||||56
1717112400000|2024-05-30 23:40:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|123
1717112700000|2024-05-30 23:45:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|255
1717113000000|2024-05-30 23:50:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|119
1717113300000|2024-05-30 23:55:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|17
1717113600000|2024-05-31 00:00:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|129
1717113900000|2024-05-31 00:05:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|153
1717114200000|2024-05-31 00:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|211
1717114500000|2024-05-31 00:15:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|210
1717114800000|2024-05-31 00:20:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|158
1717115100000|2024-05-31 00:25:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|116
1717115400000|2024-05-31 00:30:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|65
1717115700000|2024-05-31 00:35:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|74
1717116000000|2024-05-31 00:40:00|12194.2|12190.2|12203.6|12199.6|12206.7|12202.7|12194.2|12190.2|475
1717116300000|2024-05-31 00:45:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|137
1717116600000|2024-05-31 00:50:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|183
1717116900000|2024-05-31 00:55:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|65
1717117200000|2024-05-31 01:00:00|12197.3|12193.3|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|105
1717117500000|2024-05-31 01:05:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|38
1717117800000|2024-05-31 01:10:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|213
1717118100000|2024-05-31 01:15:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|229
1717118400000|2024-05-31 01:20:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|65
1717118700000|2024-05-31 01:25:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|146
1717119000000|2024-05-31 01:30:00|12203.6|12199.6|12206.7|12202.7|12206.7|12202.7|12200.4|12196.4|191
1717119300000|2024-05-31 01:35:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|233
1717119600000|2024-05-31 01:40:00|12205.1|12201.1|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|131
1717119900000|2024-05-31 01:45:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|126
1717120200000|2024-05-31 01:50:00|12206.7|12202.7|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|184
1717120500000|2024-05-31 01:55:00|12205.1|12201.1|12206.7|12202.7|12206.7|12202.7|12203.6|12199.6|55
1717120800000|2024-05-31 02:00:00|||||||||70
1717121100000|2024-05-31 02:05:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|133
1717121400000|2024-05-31 02:10:00|12206.7|12202.7|12203.6|12199.6|12206.7|12202.7|12203.6|12199.6|100
1717121700000|2024-05-31 02:15:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|105
1717122000000|2024-05-31 02:20:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|115
1717122300000|2024-05-31 02:25:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|78
1717122600000|2024-05-31 02:30:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|82
1717122900000|2024-05-31 02:35:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|134
1717123200000|2024-05-31 02:40:00|12197.3|12193.3|12191.1|12187.1|12197.3|12193.3|12191.1|12187.1|71
1717123500000|2024-05-31 02:45:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|288
1717123800000|2024-05-31 02:50:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|55
1717124100000|2024-05-31 02:55:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|48
1717124400000|2024-05-31 03:00:00|||||||||26
1717124700000|2024-05-31 03:05:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|139
1717125000000|2024-05-31 03:10:00|12194.2|12190.2|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|107
1717125300000|2024-05-31 03:15:00|12191.1|12187.1|12194.2|12190.2|12195.8|12191.8|12191.1|12187.1|65
1717125600000|2024-05-31 03:20:00|||||||||23
1717125900000|2024-05-31 03:25:00|||||||||65
1717126200000|2024-05-31 03:30:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|77
1717126500000|2024-05-31 03:35:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|86
1717126800000|2024-05-31 03:40:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|85
1717127100000|2024-05-31 03:45:00|12187.9|12183.9|12195.8|12191.8|12197.3|12193.3|12187.9|12183.9|249
1717127400000|2024-05-31 03:50:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12194.2|12190.2|193
1717127700000|2024-05-31 03:55:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|38
1717128000000|2024-05-31 04:00:00|12194.2|12190.2|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|160
1717128300000|2024-05-31 04:05:00|||||||||22
1717128600000|2024-05-31 04:10:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|132
1717128900000|2024-05-31 04:15:00|||||||||78
1717129200000|2024-05-31 04:20:00|12195.8|12191.8|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|135
1717129500000|2024-05-31 04:25:00|||||||||116
1717129800000|2024-05-31 04:30:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|170
1717130100000|2024-05-31 04:35:00|12191.1|12187.1|12191.1|12187.1|12192.6|12188.6|12191.1|12187.1|70
1717130400000|2024-05-31 04:40:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|131
1717130700000|2024-05-31 04:45:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|31
1717131000000|2024-05-31 04:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|93
1717131300000|2024-05-31 04:55:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|100
1717131600000|2024-05-31 05:00:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|100
1717131900000|2024-05-31 05:05:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|221
1717132200000|2024-05-31 05:10:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|269
1717132500000|2024-05-31 05:15:00|12183.3|12179.3|12184.8|12180.8|12187.9|12183.9|12183.3|12179.3|194
1717132800000|2024-05-31 05:20:00|||||||||60
1717133100000|2024-05-31 05:25:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|320
1717133400000|2024-05-31 05:30:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|24
1717133700000|2024-05-31 05:35:00|||||||||21
1717134000000|2024-05-31 05:40:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|52
1717134300000|2024-05-31 05:45:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|67
1717134600000|2024-05-31 05:50:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|343
1717134900000|2024-05-31 05:55:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|171
1717135200000|2024-05-31 06:00:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|227
1717135500000|2024-05-31 06:05:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|155
1717135800000|2024-05-31 06:10:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|210
1717136100000|2024-05-31 06:15:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|216
1717136400000|2024-05-31 06:20:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|73
1717136700000|2024-05-31 06:25:00|12191.1|12187.1|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|98
1717137000000|2024-05-31 06:30:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|181
1717137300000|2024-05-31 06:35:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|111
1717137600000|2024-05-31 06:40:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|316
1717137900000|2024-05-31 06:45:00|12184.8|12180.8|12181.7|12177.7|12194.2|12190.2|12181.7|12177.7|439
1717138200000|2024-05-31 06:50:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|254
1717138500000|2024-05-31 06:55:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|159
1717138800000|2024-05-31 07:00:00|12183.3|12179.3|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|304
1717139100000|2024-05-31 07:05:00|12178.6|12174.6|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|329
1717139400000|2024-05-31 07:10:00|12175.4|12171.4|12166.1|12162.1|12175.4|12171.4|12166.1|12162.1|233
1717139700000|2024-05-31 07:15:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|218
1717140000000|2024-05-31 07:20:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|319
1717140300000|2024-05-31 07:25:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|402
1717140600000|2024-05-31 07:30:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|231
1717140900000|2024-05-31 07:35:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|653
1717141200000|2024-05-31 07:40:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|544
1717141500000|2024-05-31 07:45:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|201
1717141800000|2024-05-31 07:50:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|102
1717142100000|2024-05-31 07:55:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|248
1717142400000|2024-05-31 08:00:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|304
1717142700000|2024-05-31 08:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|196
1717143000000|2024-05-31 08:10:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|278
1717143300000|2024-05-31 08:15:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|161
1717143600000|2024-05-31 08:20:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|148
1717143900000|2024-05-31 08:25:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|466
1717144200000|2024-05-31 08:30:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|173
1717144500000|2024-05-31 08:35:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|147
1717144800000|2024-05-31 08:40:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|275
1717145100000|2024-05-31 08:45:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|268
1717145400000|2024-05-31 08:50:00|12178.6|12174.6|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|315
1717145700000|2024-05-31 08:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|182
1717146000000|2024-05-31 09:00:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12150.4|12146.4|1243
1717146300000|2024-05-31 09:05:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|142
1717146600000|2024-05-31 09:10:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|550
1717146900000|2024-05-31 09:15:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|119
1717147200000|2024-05-31 09:20:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|176
1717147500000|2024-05-31 09:25:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|162
1717147800000|2024-05-31 09:30:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|644
1717148100000|2024-05-31 09:35:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|243
1717148400000|2024-05-31 09:40:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|161
1717148700000|2024-05-31 09:45:00|12184.8|12180.8|12183.3|12179.3|12184.8|12180.8|12181.7|12177.7|513
1717149000000|2024-05-31 09:50:00|12181.7|12177.7|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|252
1717149300000|2024-05-31 09:55:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|259
1717149600000|2024-05-31 10:00:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|114
1717149900000|2024-05-31 10:05:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|403
1717150200000|2024-05-31 10:10:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|83
1717150500000|2024-05-31 10:15:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|140
1717150800000|2024-05-31 10:20:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|144
1717151100000|2024-05-31 10:25:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|229
1717151400000|2024-05-31 10:30:00|12170.8|12166.8|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|1080
1717151700000|2024-05-31 10:35:00|||||||||4
1717152000000|2024-05-31 10:40:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12167.6|12163.6|274
1717152300000|2024-05-31 10:45:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|299
1717152600000|2024-05-31 10:50:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|179
1717152900000|2024-05-31 10:55:00|12175.4|12171.4|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|160
1717153200000|2024-05-31 11:00:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|405
1717153500000|2024-05-31 11:05:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|153
1717153800000|2024-05-31 11:10:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|498
1717154100000|2024-05-31 11:15:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|329
1717154400000|2024-05-31 11:20:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|281
1717154700000|2024-05-31 11:25:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|205
1717155000000|2024-05-31 11:30:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|116
1717155300000|2024-05-31 11:35:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|120
1717155600000|2024-05-31 11:40:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|137
1717155900000|2024-05-31 11:45:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|344
1717156200000|2024-05-31 11:50:00|12184.8|12180.8|12194.2|12190.2|12197.3|12193.3|12184.8|12180.8|710
1717156500000|2024-05-31 11:55:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|365
1717156800000|2024-05-31 12:00:00|12192.6|12188.6|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|726
1717157100000|2024-05-31 12:05:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|802
1717157400000|2024-05-31 12:10:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|1060
1717157700000|2024-05-31 12:15:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|1045
1717158000000|2024-05-31 12:20:00|12191.1|12187.1|12194.2|12190.2|12203.6|12199.6|12191.1|12187.1|777
1717158300000|2024-05-31 12:25:00|12191.1|12187.1|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|700
1717158600000|2024-05-31 12:30:00|12206.7|12202.7|12231.7|12227.7|12234.8|12230.8|12194.2|12190.2|4321
1717158900000|2024-05-31 12:35:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12219.2|12215.2|2237
1717159200000|2024-05-31 12:40:00|12231.7|12227.7|12244.2|12240.2|12250.4|12246.4|12231.7|12227.7|1987
1717159500000|2024-05-31 12:45:00|12241.1|12237.1|12253.6|12249.6|12262.9|12258.9|12241.1|12237.1|1894
1717159800000|2024-05-31 12:50:00|12256.7|12252.7|12266.1|12262.1|12266.1|12262.1|12250.4|12246.4|1583
1717160100000|2024-05-31 12:55:00|12269.2|12265.2|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|1841
1717160400000|2024-05-31 13:00:00|12264.5|12260.5|12259.8|12255.8|12272.3|12268.3|12253.6|12249.6|1920
1717160700000|2024-05-31 13:05:00|12262.9|12258.9|12262.9|12258.9|12269.2|12265.2|12256.7|12252.7|1385
1717161000000|2024-05-31 13:10:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|1059
1717161300000|2024-05-31 13:15:00|12278.6|12274.6|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|1699
1717161600000|2024-05-31 13:20:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|924
1717161900000|2024-05-31 13:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|1347
1717162200000|2024-05-31 13:30:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12266.1|12262.1|2164
1717162500000|2024-05-31 13:35:00|12275.4|12271.4|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|913
1717162800000|2024-05-31 13:40:00|12277|12273|12281.7|12277.7|12291.1|12287.1|12275.4|12271.4|1903
1717163100000|2024-05-31 13:45:00|12283.3|12279.3|12269.2|12265.2|12284.8|12280.8|12269.2|12265.2|1625
1717163400000|2024-05-31 13:50:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12269.2|12265.2|837
1717163700000|2024-05-31 13:55:00|12283.3|12279.3|12287.9|12283.9|12287.9|12283.9|12277|12273|952
1717164000000|2024-05-31 14:00:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|860
1717164300000|2024-05-31 14:05:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|1143
1717164600000|2024-05-31 14:10:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|933
1717164900000|2024-05-31 14:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|1151
1717165200000|2024-05-31 14:20:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|1345
1717165500000|2024-05-31 14:25:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|1203
1717165800000|2024-05-31 14:30:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|1082
1717166100000|2024-05-31 14:35:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|713
1717166400000|2024-05-31 14:40:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|991
1717166700000|2024-05-31 14:45:00|12286.4|12282.4|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|750
1717167000000|2024-05-31 14:50:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12284.8|12280.8|1236
1717167300000|2024-05-31 14:55:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|1585
1717167600000|2024-05-31 15:00:00|12300.4|12296.4|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|1186
1717167900000|2024-05-31 15:05:00|12289.5|12285.5|12272.3|12268.3|12291.1|12287.1|12272.3|12268.3|1212
1717168200000|2024-05-31 15:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|1809
1717168500000|2024-05-31 15:15:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|1050
1717168800000|2024-05-31 15:20:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|1499
1717169100000|2024-05-31 15:25:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|2436
1717169400000|2024-05-31 15:30:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|1185
1717169700000|2024-05-31 15:35:00|12272.3|12268.3|12256.7|12252.7|12272.3|12268.3|12253.6|12249.6|2472
1717170000000|2024-05-31 15:40:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|618
1717170300000|2024-05-31 15:45:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|1124
1717170600000|2024-05-31 15:50:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12253.6|12249.6|933
1717170900000|2024-05-31 15:55:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|300
1717171200000|2024-05-31 16:00:00|12258.3|12254.3|12250.4|12246.4|12258.3|12254.3|12247.3|12243.3|831
1717171500000|2024-05-31 16:05:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|260
1717171800000|2024-05-31 16:10:00|12250.4|12246.4|12256.7|12252.7|12256.7|12252.7|12247.3|12243.3|492
1717172100000|2024-05-31 16:15:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|750
1717172400000|2024-05-31 16:20:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|621
1717172700000|2024-05-31 16:25:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|243
1717173000000|2024-05-31 16:30:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|249
1717173300000|2024-05-31 16:35:00|12259.8|12255.8|12247.3|12243.3|12259.8|12255.8|12247.3|12243.3|1119
1717173600000|2024-05-31 16:40:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|841
1717173900000|2024-05-31 16:45:00|12253.6|12249.6|12248.9|12244.9|12253.6|12249.6|12247.3|12243.3|978
1717174200000|2024-05-31 16:50:00|12250.4|12246.4|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|453
1717174500000|2024-05-31 16:55:00|12241.1|12237.1|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|2147
1717174800000|2024-05-31 17:00:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|729
1717175100000|2024-05-31 17:05:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|227
1717175400000|2024-05-31 17:10:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|737
1717175700000|2024-05-31 17:15:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|928
1717176000000|2024-05-31 17:20:00|12247.3|12243.3|12250.4|12246.4|12253.6|12249.6|12247.3|12243.3|520
1717176300000|2024-05-31 17:25:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|698
1717176600000|2024-05-31 17:30:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|281
1717176900000|2024-05-31 17:35:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|182
1717177200000|2024-05-31 17:40:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|138
1717177500000|2024-05-31 17:45:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|535
1717177800000|2024-05-31 17:50:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|1008
1717178100000|2024-05-31 17:55:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|634
1717178400000|2024-05-31 18:00:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|1017
1717178700000|2024-05-31 18:05:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|741
1717179000000|2024-05-31 18:10:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|250
1717179300000|2024-05-31 18:15:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|851
1717179600000|2024-05-31 18:20:00|||||||||956
1717179900000|2024-05-31 18:25:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|257
1717180200000|2024-05-31 18:30:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|1630
1717180500000|2024-05-31 18:35:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|707
1717180800000|2024-05-31 18:40:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12247.3|12243.3|2107
1717181100000|2024-05-31 18:45:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|809
1717181400000|2024-05-31 18:50:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|2044
1717181700000|2024-05-31 18:55:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|2178
1717182000000|2024-05-31 19:00:00|12244.2|12240.2|12253.6|12249.6|12253.6|12249.6|12244.2|12240.2|1866
1717182300000|2024-05-31 19:05:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|835
1717182600000|2024-05-31 19:10:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|707
1717182900000|2024-05-31 19:15:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|1115
1717183200000|2024-05-31 19:20:00|12252|12248|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|982
1717183500000|2024-05-31 19:25:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|2002
1717183800000|2024-05-31 19:30:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|1185
1717184100000|2024-05-31 19:35:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|2279
1717184400000|2024-05-31 19:40:00|12253.6|12249.6|12266.1|12262.1|12266.1|12262.1|12253.6|12249.6|2085
1717184700000|2024-05-31 19:45:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|4096
1717185000000|2024-05-31 19:50:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|3895
1717185300000|2024-05-31 19:55:00|12272.3|12268.3|12281.7|12277.7|12287.9|12283.9|12272.3|12268.3|14645
1717185600000|2024-05-31 20:00:00|12278.6|12274.6|12241.1|12237.1|12278.6|12274.6|12237.9|12233.9|11707
1717185900000|2024-05-31 20:05:00|12244.2|12240.2|12253.6|12249.6|12259.8|12255.8|12241.1|12237.1|3759
1717186200000|2024-05-31 20:10:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|1942
1717186500000|2024-05-31 20:15:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|2690
1717186800000|2024-05-31 20:20:00|12262.9|12258.9|12253.6|12249.6|12262.9|12258.9|12253.6|12249.6|961
1717187100000|2024-05-31 20:25:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12244.2|12240.2|786
1717187400000|2024-05-31 20:30:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|430
1717187700000|2024-05-31 20:35:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|365
1717188000000|2024-05-31 20:40:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|791
1717188300000|2024-05-31 20:45:00|||||||||122
1717188600000|2024-05-31 20:50:00|||||||||312
1717188900000|2024-05-31 20:55:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|864
1717365600000|2024-06-02 22:00:00|12256.7|12252.7|12259.8|12255.8|12264.5|12260.5|12256.7|12252.7|147
1717365900000|2024-06-02 22:05:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|130
1717366200000|2024-06-02 22:10:00|12266.1|12262.1|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|171
1717366500000|2024-06-02 22:15:00|12266.1|12262.1|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|90
1717366800000|2024-06-02 22:20:00|12269.2|12265.2|12267.6|12263.6|12270.8|12266.8|12266.1|12262.1|245
1717367100000|2024-06-02 22:25:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|9
1717367400000|2024-06-02 22:30:00|12267.6|12263.6|12264.5|12260.5|12269.2|12265.2|12262.9|12258.9|82
1717367700000|2024-06-02 22:35:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|134
1717368000000|2024-06-02 22:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|163
1717368300000|2024-06-02 22:45:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|146
1717368600000|2024-06-02 22:50:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|13
1717368900000|2024-06-02 22:55:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12255.1|12251.1|40
1717369200000|2024-06-02 23:00:00|||||||||13
1717369500000|2024-06-02 23:05:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12258.3|12254.3|54
1717369800000|2024-06-02 23:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|17
1717370100000|2024-06-02 23:15:00|||||||||15
1717370400000|2024-06-02 23:20:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|4
1717370700000|2024-06-02 23:25:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|17
1717371000000|2024-06-02 23:30:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|307
1717371300000|2024-06-02 23:35:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|128
1717371600000|2024-06-02 23:40:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|88
1717371900000|2024-06-02 23:45:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|64
1717372200000|2024-06-02 23:50:00|||||||||42
1717372500000|2024-06-02 23:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|155
1717365600000|2024-06-02 22:00:00|12256.7|12252.7|12259.8|12255.8|12264.5|12260.5|12256.7|12252.7|147
1717365900000|2024-06-02 22:05:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|130
1717366200000|2024-06-02 22:10:00|12266.1|12262.1|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|171
1717366500000|2024-06-02 22:15:00|12266.1|12262.1|12267.6|12263.6|12269.2|12265.2|12266.1|12262.1|90
1717366800000|2024-06-02 22:20:00|12269.2|12265.2|12267.6|12263.6|12270.8|12266.8|12266.1|12262.1|245
1717367100000|2024-06-02 22:25:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|9
1717367400000|2024-06-02 22:30:00|12267.6|12263.6|12264.5|12260.5|12269.2|12265.2|12262.9|12258.9|82
1717367700000|2024-06-02 22:35:00|12262.9|12258.9|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|134
1717368000000|2024-06-02 22:40:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|163
1717368300000|2024-06-02 22:45:00|12255.1|12251.1|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|146
1717368600000|2024-06-02 22:50:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|13
1717368900000|2024-06-02 22:55:00|12255.1|12251.1|12256.7|12252.7|12256.7|12252.7|12255.1|12251.1|40
1717369200000|2024-06-02 23:00:00|||||||||13
1717369500000|2024-06-02 23:05:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12258.3|12254.3|54
1717369800000|2024-06-02 23:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|17
1717370100000|2024-06-02 23:15:00|||||||||15
1717370400000|2024-06-02 23:20:00|12261.4|12257.4|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|4
1717370700000|2024-06-02 23:25:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|17
1717371000000|2024-06-02 23:30:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|307
1717371300000|2024-06-02 23:35:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|128
1717371600000|2024-06-02 23:40:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|88
1717371900000|2024-06-02 23:45:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|64
1717372200000|2024-06-02 23:50:00|||||||||42
1717372500000|2024-06-02 23:55:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|155
1717372800000|2024-06-03 00:00:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|144
1717373100000|2024-06-03 00:05:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|72
1717373400000|2024-06-03 00:10:00|12267.6|12263.6|12272.3|12268.3|12281.7|12277.7|12262.9|12258.9|1408
1717373700000|2024-06-03 00:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|295
1717374000000|2024-06-03 00:20:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|143
1717374300000|2024-06-03 00:25:00|12262.9|12258.9|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|277
1717374600000|2024-06-03 00:30:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|152
1717374900000|2024-06-03 00:35:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|185
1717375200000|2024-06-03 00:40:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|148
1717375500000|2024-06-03 00:45:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|52
1717375800000|2024-06-03 00:50:00|12280.1|12276.1|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|151
1717376100000|2024-06-03 00:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|85
1717376400000|2024-06-03 01:00:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|122
1717376700000|2024-06-03 01:05:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|145
1717377000000|2024-06-03 01:10:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|257
1717377300000|2024-06-03 01:15:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|92
1717377600000|2024-06-03 01:20:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|191
1717377900000|2024-06-03 01:25:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|133
1717378200000|2024-06-03 01:30:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|74
1717378500000|2024-06-03 01:35:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|129
1717378800000|2024-06-03 01:40:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|106
1717379100000|2024-06-03 01:45:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|155
1717379400000|2024-06-03 01:50:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|88
1717379700000|2024-06-03 01:55:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|69
1717380000000|2024-06-03 02:00:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|151
1717380300000|2024-06-03 02:05:00|||||||||97
1717380600000|2024-06-03 02:10:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|195
1717380900000|2024-06-03 02:15:00|||||||||57
1717381200000|2024-06-03 02:20:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|176
1717381500000|2024-06-03 02:25:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|102
1717381800000|2024-06-03 02:30:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|47
1717382100000|2024-06-03 02:35:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|57
1717382400000|2024-06-03 02:40:00|||||||||32
1717382700000|2024-06-03 02:45:00|||||||||17
1717383000000|2024-06-03 02:50:00|||||||||10
1717383300000|2024-06-03 02:55:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|139
1717383600000|2024-06-03 03:00:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|38
1717383900000|2024-06-03 03:05:00|||||||||5
1717384200000|2024-06-03 03:10:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|140
1717384500000|2024-06-03 03:15:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|165
1717384800000|2024-06-03 03:20:00|||||||||55
1717385100000|2024-06-03 03:25:00|||||||||5
1717385400000|2024-06-03 03:30:00|||||||||19
1717385700000|2024-06-03 03:35:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|96
1717386000000|2024-06-03 03:40:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|11
1717386300000|2024-06-03 03:45:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|187
1717386600000|2024-06-03 03:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|220
1717386900000|2024-06-03 03:55:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|233
1717387200000|2024-06-03 04:00:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|292
1717387500000|2024-06-03 04:05:00|||||||||49
1717387800000|2024-06-03 04:10:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|141
1717388100000|2024-06-03 04:15:00|||||||||28
1717388400000|2024-06-03 04:20:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|96
1717388700000|2024-06-03 04:25:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|164
1717389000000|2024-06-03 04:30:00|||||||||44
1717389300000|2024-06-03 04:35:00|||||||||24
1717389600000|2024-06-03 04:40:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|91
1717389900000|2024-06-03 04:45:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|93
1717390200000|2024-06-03 04:50:00|12295.8|12291.8|12294.2|12290.2|12295.8|12291.8|12294.2|12290.2|50
1717390500000|2024-06-03 04:55:00|||||||||29
1717390800000|2024-06-03 05:00:00|||||||||9
1717391100000|2024-06-03 05:05:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|106
1717391400000|2024-06-03 05:10:00|||||||||25
1717391700000|2024-06-03 05:15:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|86
1717392000000|2024-06-03 05:20:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|57
1717392300000|2024-06-03 05:25:00|12294.2|12290.2|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|39
1717392600000|2024-06-03 05:30:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|99
1717392900000|2024-06-03 05:35:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|155
1717393200000|2024-06-03 05:40:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|51
1717393500000|2024-06-03 05:45:00|||||||||33
1717393800000|2024-06-03 05:50:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|27
1717394100000|2024-06-03 05:55:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|40
1717394400000|2024-06-03 06:00:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|237
1717394700000|2024-06-03 06:05:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|83
1717395000000|2024-06-03 06:10:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12292.6|12288.6|53
1717395300000|2024-06-03 06:15:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|74
1717395600000|2024-06-03 06:20:00|12297.3|12293.3|12298.9|12294.9|12300.4|12296.4|12295.8|12291.8|268
1717395900000|2024-06-03 06:25:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|389
1717396200000|2024-06-03 06:30:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|504
1717396500000|2024-06-03 06:35:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|326
1717396800000|2024-06-03 06:40:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|286
1717397100000|2024-06-03 06:45:00|12297.3|12293.3|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|220
1717397400000|2024-06-03 06:50:00|12297.3|12293.3|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|192
1717397700000|2024-06-03 06:55:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|280
1717398000000|2024-06-03 07:00:00|12283.3|12279.3|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|284
1717398300000|2024-06-03 07:05:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|161
1717398600000|2024-06-03 07:10:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|473
1717398900000|2024-06-03 07:15:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|134
1717399200000|2024-06-03 07:20:00|12278.6|12274.6|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|138
1717399500000|2024-06-03 07:25:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|284
1717399800000|2024-06-03 07:30:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|404
1717400100000|2024-06-03 07:35:00|12284.8|12280.8|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|203
1717400400000|2024-06-03 07:40:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|65
1717400700000|2024-06-03 07:45:00|12280.1|12276.1|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|224
1717401000000|2024-06-03 07:50:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|241
1717401300000|2024-06-03 07:55:00|12287.9|12283.9|12300.4|12296.4|12300.4|12296.4|12287.9|12283.9|673
1717401600000|2024-06-03 08:00:00|12297.3|12293.3|12309.8|12305.8|12309.8|12305.8|12297.3|12293.3|434
1717401900000|2024-06-03 08:05:00|12311.4|12307.4|12325.4|12321.4|12325.4|12321.4|12311.4|12307.4|1232
1717402200000|2024-06-03 08:10:00|12328.6|12324.6|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|661
1717402500000|2024-06-03 08:15:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|487
1717402800000|2024-06-03 08:20:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12323.9|12319.9|112
1717403100000|2024-06-03 08:25:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|223
1717403400000|2024-06-03 08:30:00|12328.6|12324.6|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|738
1717403700000|2024-06-03 08:35:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|158
1717404000000|2024-06-03 08:40:00|12331.7|12327.7|12322.3|12318.3|12331.7|12327.7|12322.3|12318.3|245
1717404300000|2024-06-03 08:45:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|219
1717404600000|2024-06-03 08:50:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|146
1717404900000|2024-06-03 08:55:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|110
1717405200000|2024-06-03 09:00:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|221
1717405500000|2024-06-03 09:05:00|12319.2|12315.2|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|237
1717405800000|2024-06-03 09:10:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|169
1717406100000|2024-06-03 09:15:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|379
1717406400000|2024-06-03 09:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|120
1717406700000|2024-06-03 09:25:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|245
1717407000000|2024-06-03 09:30:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|234
1717407300000|2024-06-03 09:35:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|177
1717407600000|2024-06-03 09:40:00|12314.5|12310.5|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|118
1717407900000|2024-06-03 09:45:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|277
1717408200000|2024-06-03 09:50:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|259
1717408500000|2024-06-03 09:55:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|117
1717408800000|2024-06-03 10:00:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|102
1717409100000|2024-06-03 10:05:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|202
1717409400000|2024-06-03 10:10:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|85
1717409700000|2024-06-03 10:15:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|94
1717410000000|2024-06-03 10:20:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|210
1717410300000|2024-06-03 10:25:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|159
1717410600000|2024-06-03 10:30:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|281
1717410900000|2024-06-03 10:35:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|454
1717411200000|2024-06-03 10:40:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|67
1717411500000|2024-06-03 10:45:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|365
1717411800000|2024-06-03 10:50:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|265
1717412100000|2024-06-03 10:55:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|221
1717412400000|2024-06-03 11:00:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|387
1717412700000|2024-06-03 11:05:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|420
1717413000000|2024-06-03 11:10:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|330
1717413300000|2024-06-03 11:15:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|212
1717413600000|2024-06-03 11:20:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|271
1717413900000|2024-06-03 11:25:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|601
1717414200000|2024-06-03 11:30:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|263
1717414500000|2024-06-03 11:35:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|446
1717414800000|2024-06-03 11:40:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|358
1717415100000|2024-06-03 11:45:00|12322.3|12318.3|12337.9|12333.9|12337.9|12333.9|12322.3|12318.3|558
1717415400000|2024-06-03 11:50:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|189
1717415700000|2024-06-03 11:55:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12330.1|12326.1|95
1717416000000|2024-06-03 12:00:00|12328.6|12324.6|12319.2|12315.2|12328.6|12324.6|12319.2|12315.2|456
1717416300000|2024-06-03 12:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|539
1717416600000|2024-06-03 12:10:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|805
1717416900000|2024-06-03 12:15:00|12320.8|12316.8|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|459
1717417200000|2024-06-03 12:20:00|12319.2|12315.2|12325.4|12321.4|12331.7|12327.7|12319.2|12315.2|1161
1717417500000|2024-06-03 12:25:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|533
1717417800000|2024-06-03 12:30:00|12320.8|12316.8|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|255
1717418100000|2024-06-03 12:35:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|562
1717418400000|2024-06-03 12:40:00|12328.6|12324.6|12337.9|12333.9|12341.1|12337.1|12322.3|12318.3|785
1717418700000|2024-06-03 12:45:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|675
1717419000000|2024-06-03 12:50:00|12341.1|12337.1|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|451
1717419300000|2024-06-03 12:55:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|1442
1717419600000|2024-06-03 13:00:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|860
1717419900000|2024-06-03 13:05:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|672
1717420200000|2024-06-03 13:10:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|624
1717420500000|2024-06-03 13:15:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|728
1717420800000|2024-06-03 13:20:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|526
1717421100000|2024-06-03 13:25:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|757
1717421400000|2024-06-03 13:30:00|12337.9|12333.9|12356.7|12352.7|12356.7|12352.7|12337.9|12333.9|1347
1717421700000|2024-06-03 13:35:00|12359.8|12355.8|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|2310
1717422000000|2024-06-03 13:40:00|12347.3|12343.3|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|1047
1717422300000|2024-06-03 13:45:00|12350.4|12346.4|12347.3|12343.3|12353.6|12349.6|12341.1|12337.1|840
1717422600000|2024-06-03 13:50:00|12344.2|12340.2|12366.1|12362.1|12366.1|12362.1|12344.2|12340.2|1225
1717422900000|2024-06-03 13:55:00|12362.9|12358.9|12367.6|12363.6|12369.2|12365.2|12362.9|12358.9|836
1717423200000|2024-06-03 14:00:00|12400.4|12396.4|12431.7|12427.7|12447.3|12443.3|12398.9|12394.9|4741
1717423500000|2024-06-03 14:05:00|12428.6|12424.6|12444.2|12440.2|12450.4|12446.4|12428.6|12424.6|3085
1717423800000|2024-06-03 14:10:00|12447.3|12443.3|12428.6|12424.6|12447.3|12443.3|12428.6|12424.6|2096
1717424100000|2024-06-03 14:15:00|12431.7|12427.7|12428.6|12424.6|12437.9|12433.9|12425.4|12421.4|1921
1717424400000|2024-06-03 14:20:00|12431.7|12427.7|12409.8|12405.8|12431.7|12427.7|12406.7|12402.7|3101
1717424700000|2024-06-03 14:25:00|12406.7|12402.7|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|1977
1717425000000|2024-06-03 14:30:00|12416.1|12412.1|12422.3|12418.3|12425.4|12421.4|12409.8|12405.8|1550
1717425300000|2024-06-03 14:35:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12409.8|12405.8|1343
1717425600000|2024-06-03 14:40:00|12422.3|12418.3|12422.3|12418.3|12431.7|12427.7|12419.2|12415.2|1316
1717425900000|2024-06-03 14:45:00|12419.2|12415.2|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|908
1717426200000|2024-06-03 14:50:00|12422.3|12418.3|12431.7|12427.7|12437.9|12433.9|12422.3|12418.3|1116
1717426500000|2024-06-03 14:55:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|772
1717426800000|2024-06-03 15:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|1832
1717427100000|2024-06-03 15:05:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|1292
1717427400000|2024-06-03 15:10:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|487
1717427700000|2024-06-03 15:15:00|12431.7|12427.7|12441.1|12437.1|12444.2|12440.2|12431.7|12427.7|434
1717428000000|2024-06-03 15:20:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|1087
1717428300000|2024-06-03 15:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|599
1717428600000|2024-06-03 15:30:00|||||||||319
1717428900000|2024-06-03 15:35:00|12447.3|12443.3|12456.7|12452.7|12459.8|12455.8|12447.3|12443.3|715
1717429200000|2024-06-03 15:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|772
1717429500000|2024-06-03 15:45:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|549
1717429800000|2024-06-03 15:50:00|12453.6|12449.6|12447.3|12443.3|12456.7|12452.7|12447.3|12443.3|536
1717430100000|2024-06-03 15:55:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|576
1717430400000|2024-06-03 16:00:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|392
1717430700000|2024-06-03 16:05:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|1016
1717431000000|2024-06-03 16:10:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12437.9|12433.9|515
1717431300000|2024-06-03 16:15:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|540
1717431600000|2024-06-03 16:20:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|304
1717431900000|2024-06-03 16:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|186
1717432200000|2024-06-03 16:30:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|1182
1717432500000|2024-06-03 16:35:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|453
1717432800000|2024-06-03 16:40:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|610
1717433100000|2024-06-03 16:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|210
1717433400000|2024-06-03 16:50:00|||||||||208
1717433700000|2024-06-03 16:55:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|389
1717434000000|2024-06-03 17:00:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|178
1717434300000|2024-06-03 17:05:00|||||||||638
1717434600000|2024-06-03 17:10:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|483
1717434900000|2024-06-03 17:15:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|413
1717435200000|2024-06-03 17:20:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|762
1717435500000|2024-06-03 17:25:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|476
1717435800000|2024-06-03 17:30:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|585
1717436100000|2024-06-03 17:35:00|||||||||500
1717436400000|2024-06-03 17:40:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|426
1717436700000|2024-06-03 17:45:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|733
1717437000000|2024-06-03 17:50:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12462.9|12458.9|270
1717437300000|2024-06-03 17:55:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|587
1717437600000|2024-06-03 18:00:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|1656
1717437900000|2024-06-03 18:05:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|559
1717438200000|2024-06-03 18:10:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|579
1717438500000|2024-06-03 18:15:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|493
1717438800000|2024-06-03 18:20:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12462.9|12458.9|1974
1717439100000|2024-06-03 18:25:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|1685
1717439400000|2024-06-03 18:30:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|989
1717439700000|2024-06-03 18:35:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|659
1717440000000|2024-06-03 18:40:00|12459.8|12455.8|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|1301
1717440300000|2024-06-03 18:45:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|797
1717440600000|2024-06-03 18:50:00|12453.6|12449.6|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|757
1717440900000|2024-06-03 18:55:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|1233
1717441200000|2024-06-03 19:00:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|682
1717441500000|2024-06-03 19:05:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12450.4|12446.4|587
1717441800000|2024-06-03 19:10:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|607
1717442100000|2024-06-03 19:15:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|386
1717442400000|2024-06-03 19:20:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|256
1717442700000|2024-06-03 19:25:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|243
1717443000000|2024-06-03 19:30:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|1090
1717443300000|2024-06-03 19:35:00|||||||||197
1717443600000|2024-06-03 19:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|655
1717443900000|2024-06-03 19:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|916
1717444200000|2024-06-03 19:50:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|939
1717444500000|2024-06-03 19:55:00|12456.7|12452.7|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|1931
1717444800000|2024-06-03 20:00:00|12462.9|12458.9|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|1700
1717445100000|2024-06-03 20:05:00|||||||||397
1717445400000|2024-06-03 20:10:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|595
1717445700000|2024-06-03 20:15:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|410
1717446000000|2024-06-03 20:20:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|643
1717446300000|2024-06-03 20:25:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|785
1717446600000|2024-06-03 20:30:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|493
1717446900000|2024-06-03 20:35:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|545
1717447200000|2024-06-03 20:40:00|||||||||228
1717447500000|2024-06-03 20:45:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|825
1717447800000|2024-06-03 20:50:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|256
1717448100000|2024-06-03 20:55:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|568
1717452000000|2024-06-03 22:00:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|291
1717452300000|2024-06-03 22:05:00|12480.1|12476.1|12478.6|12474.6|12480.1|12476.1|12478.6|12474.6|84
1717452600000|2024-06-03 22:10:00|12480.1|12476.1|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|26
1717452900000|2024-06-03 22:15:00|||||||||1
1717453200000|2024-06-03 22:20:00|||||||||1
1717453500000|2024-06-03 22:25:00|||||||||60
1717453800000|2024-06-03 22:30:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|22
1717454100000|2024-06-03 22:35:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|79
1717454400000|2024-06-03 22:40:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|70
1717454700000|2024-06-03 22:45:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|55
1717455000000|2024-06-03 22:50:00|||||||||1
1717455300000|2024-06-03 22:55:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|31
1717455600000|2024-06-03 23:00:00|||||||||1
1717455900000|2024-06-03 23:05:00|||||||||3
1717456200000|2024-06-03 23:10:00|||||||||1
1717456500000|2024-06-03 23:15:00|||||||||1
1717456800000|2024-06-03 23:20:00|||||||||2
1717457400000|2024-06-03 23:30:00|||||||||17
1717457700000|2024-06-03 23:35:00|||||||||6
1717458000000|2024-06-03 23:40:00|||||||||21
1717458300000|2024-06-03 23:45:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|133
1717458600000|2024-06-03 23:50:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|175
1717458900000|2024-06-03 23:55:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|119
1717459200000|2024-06-04 00:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|133
1717459500000|2024-06-04 00:05:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|133
1717459800000|2024-06-04 00:10:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|67
1717460100000|2024-06-04 00:15:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|181
1717460400000|2024-06-04 00:20:00|||||||||37
1717460700000|2024-06-04 00:25:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|191
1717461000000|2024-06-04 00:30:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|69
1717461300000|2024-06-04 00:35:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|95
1717461600000|2024-06-04 00:40:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|132
1717461900000|2024-06-04 00:45:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|169
1717462200000|2024-06-04 00:50:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|225
1717462500000|2024-06-04 00:55:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|331
1717462800000|2024-06-04 01:00:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|142
1717463100000|2024-06-04 01:05:00|12447.3|12443.3|12447.3|12443.3|12448.9|12444.9|12447.3|12443.3|168
1717463400000|2024-06-04 01:10:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|149
1717463700000|2024-06-04 01:15:00|||||||||199
1717464000000|2024-06-04 01:20:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|168
1717464300000|2024-06-04 01:25:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|142
1717464600000|2024-06-04 01:30:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|36
1717464900000|2024-06-04 01:35:00|||||||||79
1717465200000|2024-06-04 01:40:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|139
1717465500000|2024-06-04 01:45:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|380
1717465800000|2024-06-04 01:50:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|353
1717466100000|2024-06-04 01:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|48
1717466400000|2024-06-04 02:00:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|93
1717466700000|2024-06-04 02:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|60
1717467000000|2024-06-04 02:10:00|||||||||1
1717467300000|2024-06-04 02:15:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|186
1717467600000|2024-06-04 02:20:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|311
1717467900000|2024-06-04 02:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|131
1717468200000|2024-06-04 02:30:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|131
1717468500000|2024-06-04 02:35:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|47
1717468800000|2024-06-04 02:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|141
1717469100000|2024-06-04 02:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|147
1717469400000|2024-06-04 02:50:00|||||||||71
1717469700000|2024-06-04 02:55:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|207
1717470000000|2024-06-04 03:00:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|238
1717470300000|2024-06-04 03:05:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|50
1717470600000|2024-06-04 03:10:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|98
1717470900000|2024-06-04 03:15:00|||||||||55
1717471200000|2024-06-04 03:20:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|105
1717471500000|2024-06-04 03:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|126
1717471800000|2024-06-04 03:30:00|||||||||3
1717472100000|2024-06-04 03:35:00|||||||||40
1717472400000|2024-06-04 03:40:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|190
1717472700000|2024-06-04 03:45:00|||||||||2
1717473000000|2024-06-04 03:50:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|90
1717473300000|2024-06-04 03:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|91
1717473600000|2024-06-04 04:00:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|67
1717473900000|2024-06-04 04:05:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|73
1717474200000|2024-06-04 04:10:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|125
1717474500000|2024-06-04 04:15:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|41
1717474800000|2024-06-04 04:20:00|||||||||5
1717475100000|2024-06-04 04:25:00|||||||||2
1717475400000|2024-06-04 04:30:00|||||||||11
1717475700000|2024-06-04 04:35:00|||||||||20
1717476000000|2024-06-04 04:40:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|121
1717476300000|2024-06-04 04:45:00|||||||||4
1717476600000|2024-06-04 04:50:00|||||||||29
1717476900000|2024-06-04 04:55:00|||||||||25
1717477200000|2024-06-04 05:00:00|||||||||2
1717477500000|2024-06-04 05:05:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12442.6|12438.6|248
1717477800000|2024-06-04 05:10:00|||||||||12
1717478100000|2024-06-04 05:15:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|90
1717478400000|2024-06-04 05:20:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|281
1717478700000|2024-06-04 05:25:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|64
1717479000000|2024-06-04 05:30:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|177
1717479300000|2024-06-04 05:35:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|25
1717479600000|2024-06-04 05:40:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|21
1717479900000|2024-06-04 05:45:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|78
1717480200000|2024-06-04 05:50:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|116
1717480500000|2024-06-04 05:55:00|12447.3|12443.3|12445.8|12441.8|12447.3|12443.3|12444.2|12440.2|138
1717480800000|2024-06-04 06:00:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|196
1717481100000|2024-06-04 06:05:00|12445.8|12441.8|12453.6|12449.6|12456.7|12452.7|12444.2|12440.2|284
1717481400000|2024-06-04 06:10:00|12450.4|12446.4|12448.9|12444.9|12450.4|12446.4|12447.3|12443.3|112
1717481700000|2024-06-04 06:15:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12444.2|12440.2|146
1717482000000|2024-06-04 06:20:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|156
1717482300000|2024-06-04 06:25:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12442.6|12438.6|55
1717482600000|2024-06-04 06:30:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|191
1717482900000|2024-06-04 06:35:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|224
1717483200000|2024-06-04 06:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|64
1717483500000|2024-06-04 06:45:00|12441.1|12437.1|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|323
1717483800000|2024-06-04 06:50:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|44
1717484100000|2024-06-04 06:55:00|12441.1|12437.1|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|382
1717484400000|2024-06-04 07:00:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|369
1717484700000|2024-06-04 07:05:00|12456.7|12452.7|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|793
1717485000000|2024-06-04 07:10:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|285
1717485300000|2024-06-04 07:15:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|612
1717485600000|2024-06-04 07:20:00|12478.6|12474.6|12478.6|12474.6|12484.8|12480.8|12477|12473|478
1717485900000|2024-06-04 07:25:00|12480.1|12476.1|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|430
1717486200000|2024-06-04 07:30:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|528
1717486500000|2024-06-04 07:35:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|361
1717486800000|2024-06-04 07:40:00|12472.3|12468.3|12481.7|12477.7|12481.7|12477.7|12469.2|12465.2|371
1717487100000|2024-06-04 07:45:00|12484.8|12480.8|12487.9|12483.9|12489.5|12485.5|12481.7|12477.7|260
1717487400000|2024-06-04 07:50:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|232
1717487700000|2024-06-04 07:55:00|12495.8|12491.8|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|920
1717488000000|2024-06-04 08:00:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|489
1717488300000|2024-06-04 08:05:00|12498.9|12494.9|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|551
1717488600000|2024-06-04 08:10:00|12502|12498|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|323
1717488900000|2024-06-04 08:15:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|183
1717489200000|2024-06-04 08:20:00|12495.8|12491.8|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|324
1717489500000|2024-06-04 08:25:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|274
1717489800000|2024-06-04 08:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|78
1717490100000|2024-06-04 08:35:00|12489.5|12485.5|12494.2|12490.2|12494.2|12490.2|12489.5|12485.5|370
1717490400000|2024-06-04 08:40:00|||||||||11
1717490700000|2024-06-04 08:45:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|454
1717491000000|2024-06-04 08:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|120
1717491300000|2024-06-04 08:55:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|55
1717491600000|2024-06-04 09:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|559
1717491900000|2024-06-04 09:05:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|100
1717492200000|2024-06-04 09:10:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|278
1717492500000|2024-06-04 09:15:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|107
1717492800000|2024-06-04 09:20:00|12478.6|12474.6|12459.8|12455.8|12478.6|12474.6|12456.7|12452.7|1045
1717493100000|2024-06-04 09:25:00|12456.7|12452.7|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|274
1717493400000|2024-06-04 09:30:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12462.9|12458.9|522
1717493700000|2024-06-04 09:35:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|149
1717494000000|2024-06-04 09:40:00|12473.9|12469.9|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|151
1717494300000|2024-06-04 09:45:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|425
1717494600000|2024-06-04 09:50:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|296
1717494900000|2024-06-04 09:55:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|52
1717495200000|2024-06-04 10:00:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|399
1717495500000|2024-06-04 10:05:00|12486.4|12482.4|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|474
1717495800000|2024-06-04 10:10:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|251
1717496100000|2024-06-04 10:15:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|284
1717496400000|2024-06-04 10:20:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|279
1717496700000|2024-06-04 10:25:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|143
1717497000000|2024-06-04 10:30:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|428
1717497300000|2024-06-04 10:35:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|77
1717497600000|2024-06-04 10:40:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|143
1717497900000|2024-06-04 10:45:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|561
1717498200000|2024-06-04 10:50:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|74
1717498500000|2024-06-04 10:55:00|12491.1|12487.1|12486.4|12482.4|12491.1|12487.1|12484.8|12480.8|164
1717498800000|2024-06-04 11:00:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|288
1717499100000|2024-06-04 11:05:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|67
1717499400000|2024-06-04 11:10:00|||||||||103
1717499700000|2024-06-04 11:15:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|345
1717500000000|2024-06-04 11:20:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|597
1717500300000|2024-06-04 11:25:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|836
1717500600000|2024-06-04 11:30:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|255
1717500900000|2024-06-04 11:35:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|429
1717501200000|2024-06-04 11:40:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|425
1717501500000|2024-06-04 11:45:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|587
1717501800000|2024-06-04 11:50:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12475.4|12471.4|369
1717502100000|2024-06-04 11:55:00|12491.1|12487.1|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|265
1717502400000|2024-06-04 12:00:00|12503.6|12499.6|12503.6|12499.6|12512.9|12508.9|12500.4|12496.4|1512
1717502700000|2024-06-04 12:05:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|459
1717503000000|2024-06-04 12:10:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|1176
1717503300000|2024-06-04 12:15:00|12509.8|12505.8|12531.7|12527.7|12531.7|12527.7|12509.8|12505.8|1182
1717503600000|2024-06-04 12:20:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|1263
1717503900000|2024-06-04 12:25:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|456
1717504200000|2024-06-04 12:30:00|12531.7|12527.7|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|514
1717504500000|2024-06-04 12:35:00|12534.8|12530.8|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|1049
1717504800000|2024-06-04 12:40:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12522.3|12518.3|1081
1717505100000|2024-06-04 12:45:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12528.6|12524.6|797
1717505400000|2024-06-04 12:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|838
1717505700000|2024-06-04 12:55:00|12544.2|12540.2|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1592
1717506000000|2024-06-04 13:00:00|12541.1|12537.1|12531.7|12527.7|12541.1|12537.1|12528.6|12524.6|1498
1717506300000|2024-06-04 13:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|603
1717506600000|2024-06-04 13:10:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|1503
1717506900000|2024-06-04 13:15:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|929
1717507200000|2024-06-04 13:20:00|12547.3|12543.3|12559.8|12555.8|12559.8|12555.8|12544.2|12540.2|1403
1717507500000|2024-06-04 13:25:00|12556.7|12552.7|12547.3|12543.3|12562.9|12558.9|12547.3|12543.3|1000
1717507800000|2024-06-04 13:30:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|1163
1717508100000|2024-06-04 13:35:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|1790
1717508400000|2024-06-04 13:40:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1312
1717508700000|2024-06-04 13:45:00|12553.6|12549.6|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|926
1717509000000|2024-06-04 13:50:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|835
1717509300000|2024-06-04 13:55:00|12562.9|12558.9|12561.4|12557.4|12562.9|12558.9|12550.4|12546.4|1593
1717509600000|2024-06-04 14:00:00|12566.1|12562.1|12572.3|12568.3|12600.4|12596.4|12566.1|12562.1|3989
1717509900000|2024-06-04 14:05:00|12569.2|12565.2|12547.3|12543.3|12569.2|12565.2|12547.3|12543.3|2718
1717510200000|2024-06-04 14:10:00|12544.2|12540.2|12531.7|12527.7|12553.6|12549.6|12528.6|12524.6|2897
1717510500000|2024-06-04 14:15:00|12528.6|12524.6|12534.8|12530.8|12541.1|12537.1|12522.3|12518.3|2352
1717510800000|2024-06-04 14:20:00|12536.4|12532.4|12528.6|12524.6|12537.9|12533.9|12519.2|12515.2|1299
1717511100000|2024-06-04 14:25:00|12530.1|12526.1|12541.1|12537.1|12544.2|12540.2|12528.6|12524.6|1162
1717511400000|2024-06-04 14:30:00|12544.2|12540.2|12556.7|12552.7|12556.7|12552.7|12544.2|12540.2|736
1717511700000|2024-06-04 14:35:00|12553.6|12549.6|12544.2|12540.2|12553.6|12549.6|12537.9|12533.9|875
1717512000000|2024-06-04 14:40:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|1013
1717512300000|2024-06-04 14:45:00|12541.1|12537.1|12550.4|12546.4|12553.6|12549.6|12541.1|12537.1|997
1717512600000|2024-06-04 14:50:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|1155
1717512900000|2024-06-04 14:55:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|1282
1717513200000|2024-06-04 15:00:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|1687
1717513500000|2024-06-04 15:05:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|797
1717513800000|2024-06-04 15:10:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|594
1717514100000|2024-06-04 15:15:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|515
1717514400000|2024-06-04 15:20:00|12547.3|12543.3|12559.8|12555.8|12559.8|12555.8|12547.3|12543.3|1408
1717514700000|2024-06-04 15:25:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|790
1717515000000|2024-06-04 15:30:00|12559.8|12555.8|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|764
1717515300000|2024-06-04 15:35:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|780
1717515600000|2024-06-04 15:40:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|426
1717515900000|2024-06-04 15:45:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|526
1717516200000|2024-06-04 15:50:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|472
1717516500000|2024-06-04 15:55:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|1389
1717516800000|2024-06-04 16:00:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|747
1717517100000|2024-06-04 16:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|671
1717517400000|2024-06-04 16:10:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|789
1717517700000|2024-06-04 16:15:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|1027
1717518000000|2024-06-04 16:20:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|1183
1717518300000|2024-06-04 16:25:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|1470
1717518600000|2024-06-04 16:30:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12577|12573|253
1717518900000|2024-06-04 16:35:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|263
1717519200000|2024-06-04 16:40:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|406
1717519500000|2024-06-04 16:45:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|631
1717519800000|2024-06-04 16:50:00|12587.9|12583.9|12597.3|12593.3|12600.4|12596.4|12587.9|12583.9|1454
1717520100000|2024-06-04 16:55:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|1318
1717520400000|2024-06-04 17:00:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|436
1717520700000|2024-06-04 17:05:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|321
1717521000000|2024-06-04 17:10:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12597.3|12593.3|1364
1717521300000|2024-06-04 17:15:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|563
1717521600000|2024-06-04 17:20:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|490
1717521900000|2024-06-04 17:25:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|294
1717522200000|2024-06-04 17:30:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|710
1717522500000|2024-06-04 17:35:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|736
1717522800000|2024-06-04 17:40:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|1207
1717523100000|2024-06-04 17:45:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|593
1717523400000|2024-06-04 17:50:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|1496
1717523700000|2024-06-04 17:55:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|1158
1717524000000|2024-06-04 18:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|663
1717524300000|2024-06-04 18:05:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|318
1717524600000|2024-06-04 18:10:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|649
1717524900000|2024-06-04 18:15:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|706
1717525200000|2024-06-04 18:20:00|12594.2|12590.2|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|730
1717525500000|2024-06-04 18:25:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|562
1717525800000|2024-06-04 18:30:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|314
1717526100000|2024-06-04 18:35:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|144
1717526400000|2024-06-04 18:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|554
1717526700000|2024-06-04 18:45:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|890
1717527000000|2024-06-04 18:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|624
1717527300000|2024-06-04 18:55:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|1560
1717527600000|2024-06-04 19:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1369
1717527900000|2024-06-04 19:05:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|466
1717528200000|2024-06-04 19:10:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|793
1717528500000|2024-06-04 19:15:00|12591.1|12587.1|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|1500
1717528800000|2024-06-04 19:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|731
1717529100000|2024-06-04 19:25:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|555
1717529400000|2024-06-04 19:30:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|818
1717529700000|2024-06-04 19:35:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|755
1717530000000|2024-06-04 19:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|1049
1717530300000|2024-06-04 19:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|392
1717530600000|2024-06-04 19:50:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|1311
1717530900000|2024-06-04 19:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|2689
1717531200000|2024-06-04 20:00:00|12606.7|12602.7|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|1815
1717531500000|2024-06-04 20:05:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|525
1717531800000|2024-06-04 20:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|868
1717532100000|2024-06-04 20:15:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|318
1717532400000|2024-06-04 20:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|125
1717532700000|2024-06-04 20:25:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|502
1717533000000|2024-06-04 20:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|169
1717533300000|2024-06-04 20:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|399
1717533600000|2024-06-04 20:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|346
1717533900000|2024-06-04 20:45:00|||||||||377
1717534200000|2024-06-04 20:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|304
1717534500000|2024-06-04 20:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|699
1717538400000|2024-06-04 22:00:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|96
1717538700000|2024-06-04 22:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|42
1717539000000|2024-06-04 22:10:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|18
1717539300000|2024-06-04 22:15:00|||||||||41
1717539600000|2024-06-04 22:20:00|||||||||4
1717539900000|2024-06-04 22:25:00|||||||||5
1717540200000|2024-06-04 22:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|8
1717540500000|2024-06-04 22:35:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|104
1717540800000|2024-06-04 22:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|81
1717541100000|2024-06-04 22:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|61
1717541400000|2024-06-04 22:50:00|12612.9|12608.9|12611.4|12607.4|12612.9|12608.9|12609.8|12605.8|48
1717541700000|2024-06-04 22:55:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|26
1717542000000|2024-06-04 23:00:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|25
1717542300000|2024-06-04 23:05:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|95
1717542600000|2024-06-04 23:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|15
1717542900000|2024-06-04 23:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|94
1717543200000|2024-06-04 23:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|14
1717543500000|2024-06-04 23:25:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|25
1717543800000|2024-06-04 23:30:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|69
1717544100000|2024-06-04 23:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|141
1717544400000|2024-06-04 23:40:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|141
1717544700000|2024-06-04 23:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|207
1717545000000|2024-06-04 23:50:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|103
1717545300000|2024-06-04 23:55:00|||||||||7
1717545600000|2024-06-05 00:00:00|12606.7|12602.7|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|429
1717545900000|2024-06-05 00:05:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|130
1717546200000|2024-06-05 00:10:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|87
1717546500000|2024-06-05 00:15:00|12594.2|12590.2|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|413
1717546800000|2024-06-05 00:20:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|290
1717547100000|2024-06-05 00:25:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|29
1717547400000|2024-06-05 00:30:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|386
1717547700000|2024-06-05 00:35:00|12597.3|12593.3|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|207
1717548000000|2024-06-05 00:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|397
1717548300000|2024-06-05 00:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|21
1717548600000|2024-06-05 00:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|52
1717548900000|2024-06-05 00:55:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|141
1717549200000|2024-06-05 01:00:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|283
1717549500000|2024-06-05 01:05:00|12603.6|12599.6|12598.9|12594.9|12603.6|12599.6|12598.9|12594.9|124
1717549800000|2024-06-05 01:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|439
1717550100000|2024-06-05 01:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|191
1717550400000|2024-06-05 01:20:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|82
1717550700000|2024-06-05 01:25:00|||||||||162
1717551000000|2024-06-05 01:30:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|206
1717551300000|2024-06-05 01:35:00|||||||||15
1717551600000|2024-06-05 01:40:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|76
1717551900000|2024-06-05 01:45:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|56
1717552200000|2024-06-05 01:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12592.6|12588.6|133
1717552500000|2024-06-05 01:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|136
1717552800000|2024-06-05 02:00:00|||||||||66
1717553100000|2024-06-05 02:05:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|84
1717553400000|2024-06-05 02:10:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|97
1717553700000|2024-06-05 02:15:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|183
1717554000000|2024-06-05 02:20:00|||||||||4
1717554300000|2024-06-05 02:25:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|199
1717554600000|2024-06-05 02:30:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|287
1717554900000|2024-06-05 02:35:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|278
1717555200000|2024-06-05 02:40:00|||||||||14
1717555500000|2024-06-05 02:45:00|||||||||6
1717555800000|2024-06-05 02:50:00|12595.8|12591.8|12594.2|12590.2|12595.8|12591.8|12594.2|12590.2|29
1717556100000|2024-06-05 02:55:00|||||||||4
1717556400000|2024-06-05 03:00:00|||||||||42
1717556700000|2024-06-05 03:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|36
1717557000000|2024-06-05 03:10:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|66
1717557300000|2024-06-05 03:15:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|51
1717557600000|2024-06-05 03:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|18
1717558200000|2024-06-05 03:30:00|||||||||3
1717558500000|2024-06-05 03:35:00|||||||||88
1717558800000|2024-06-05 03:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|41
1717559100000|2024-06-05 03:45:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|98
1717559400000|2024-06-05 03:50:00|||||||||11
1717559700000|2024-06-05 03:55:00|||||||||6
1717560000000|2024-06-05 04:00:00|||||||||22
1717560300000|2024-06-05 04:05:00|||||||||47
1717560600000|2024-06-05 04:10:00|||||||||19
1717560900000|2024-06-05 04:15:00|||||||||16
1717561200000|2024-06-05 04:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|107
1717561500000|2024-06-05 04:25:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|71
1717561800000|2024-06-05 04:30:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|226
1717562100000|2024-06-05 04:35:00|||||||||4
1717562400000|2024-06-05 04:40:00|||||||||3
1717562700000|2024-06-05 04:45:00|||||||||14
1717563000000|2024-06-05 04:50:00|||||||||1
1717563300000|2024-06-05 04:55:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|36
1717563600000|2024-06-05 05:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|269
1717563900000|2024-06-05 05:05:00|||||||||5
1717564200000|2024-06-05 05:10:00|||||||||4
1717564500000|2024-06-05 05:15:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|55
1717564800000|2024-06-05 05:20:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|164
1717565100000|2024-06-05 05:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|71
1717565400000|2024-06-05 05:30:00|||||||||8
1717565700000|2024-06-05 05:35:00|||||||||5
1717566000000|2024-06-05 05:40:00|||||||||8
1717566300000|2024-06-05 05:45:00|||||||||3
1717566600000|2024-06-05 05:50:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|225
1717566900000|2024-06-05 05:55:00|12584.8|12580.8|12586.4|12582.4|12587.9|12583.9|12581.7|12577.7|271
1717567200000|2024-06-05 06:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12586.4|12582.4|201
1717567500000|2024-06-05 06:05:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|219
1717567800000|2024-06-05 06:10:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|202
1717568100000|2024-06-05 06:15:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|310
1717568400000|2024-06-05 06:20:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|243
1717568700000|2024-06-05 06:25:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|115
1717569000000|2024-06-05 06:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|350
1717569300000|2024-06-05 06:35:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|42
1717569600000|2024-06-05 06:40:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|108
1717569900000|2024-06-05 06:45:00|12578.6|12574.6|12573.9|12569.9|12578.6|12574.6|12572.3|12568.3|632
1717570200000|2024-06-05 06:50:00|12572.3|12568.3|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|420
1717570500000|2024-06-05 06:55:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|357
1717570800000|2024-06-05 07:00:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|402
1717571100000|2024-06-05 07:05:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|495
1717571400000|2024-06-05 07:10:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|371
1717571700000|2024-06-05 07:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|439
1717572000000|2024-06-05 07:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|86
1717572300000|2024-06-05 07:25:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|449
1717572600000|2024-06-05 07:30:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|293
1717572900000|2024-06-05 07:35:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|242
1717573200000|2024-06-05 07:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|322
1717573500000|2024-06-05 07:45:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|260
1717573800000|2024-06-05 07:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|497
1717574100000|2024-06-05 07:55:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|167
1717574400000|2024-06-05 08:00:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|343
1717574700000|2024-06-05 08:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|240
1717575000000|2024-06-05 08:10:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|313
1717575300000|2024-06-05 08:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|134
1717575600000|2024-06-05 08:20:00|12575.4|12571.4|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|266
1717575900000|2024-06-05 08:25:00|12569.2|12565.2|12578.6|12574.6|12581.7|12577.7|12569.2|12565.2|289
1717576200000|2024-06-05 08:30:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|62
1717576500000|2024-06-05 08:35:00|12586.4|12582.4|12584.8|12580.8|12586.4|12582.4|12581.7|12577.7|255
1717576800000|2024-06-05 08:40:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|129
1717577100000|2024-06-05 08:45:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|155
1717577400000|2024-06-05 08:50:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|162
1717577700000|2024-06-05 08:55:00|12583.3|12579.3|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|268
1717578000000|2024-06-05 09:00:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|287
1717578300000|2024-06-05 09:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|95
1717578600000|2024-06-05 09:10:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|291
1717578900000|2024-06-05 09:15:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|310
1717579200000|2024-06-05 09:20:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12586.4|12582.4|34
1717579500000|2024-06-05 09:25:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|151
1717579800000|2024-06-05 09:30:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|189
1717580100000|2024-06-05 09:35:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|280
1717580400000|2024-06-05 09:40:00|12577|12573|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|316
1717580700000|2024-06-05 09:45:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|208
1717581000000|2024-06-05 09:50:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|50
1717581300000|2024-06-05 09:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|227
1717581600000|2024-06-05 10:00:00|12592.6|12588.6|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|451
1717581900000|2024-06-05 10:05:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|276
1717582200000|2024-06-05 10:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|224
1717582500000|2024-06-05 10:15:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|330
1717582800000|2024-06-05 10:20:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|92
1717583100000|2024-06-05 10:25:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|708
1717583400000|2024-06-05 10:30:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|204
1717583700000|2024-06-05 10:35:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|359
1717584000000|2024-06-05 10:40:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|176
1717584300000|2024-06-05 10:45:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|351
1717584600000|2024-06-05 10:50:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|134
1717584900000|2024-06-05 10:55:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|209
1717585200000|2024-06-05 11:00:00|12598.9|12594.9|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|305
1717585500000|2024-06-05 11:05:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|214
1717585800000|2024-06-05 11:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|64
1717586100000|2024-06-05 11:15:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|208
1717586400000|2024-06-05 11:20:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|281
1717586700000|2024-06-05 11:25:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|322
1717587000000|2024-06-05 11:30:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|228
1717587300000|2024-06-05 11:35:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|296
1717587600000|2024-06-05 11:40:00|12600.4|12596.4|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|690
1717587900000|2024-06-05 11:45:00|12606.7|12602.7|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|380
1717588200000|2024-06-05 11:50:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|609
1717588500000|2024-06-05 11:55:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|1164
1717588800000|2024-06-05 12:00:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|661
1717589100000|2024-06-05 12:05:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|568
1717589400000|2024-06-05 12:10:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|1202
1717589700000|2024-06-05 12:15:00|12645.8|12641.8|12628.6|12624.6|12662.9|12658.9|12622.3|12618.3|2642
1717590000000|2024-06-05 12:20:00|12631.7|12627.7|12622.3|12618.3|12641.1|12637.1|12619.2|12615.2|1567
1717590300000|2024-06-05 12:25:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|984
1717590600000|2024-06-05 12:30:00|12628.6|12624.6|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|1044
1717590900000|2024-06-05 12:35:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|1068
1717591200000|2024-06-05 12:40:00|12637.9|12633.9|12659.8|12655.8|12659.8|12655.8|12634.8|12630.8|1110
1717591500000|2024-06-05 12:45:00|12656.7|12652.7|12650.4|12646.4|12662.9|12658.9|12647.3|12643.3|997
1717591800000|2024-06-05 12:50:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|741
1717592100000|2024-06-05 12:55:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12631.7|12627.7|1657
1717592400000|2024-06-05 13:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12634.8|12630.8|828
1717592700000|2024-06-05 13:05:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12637.9|12633.9|1048
1717593000000|2024-06-05 13:10:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|812
1717593300000|2024-06-05 13:15:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12631.7|12627.7|480
1717593600000|2024-06-05 13:20:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|1047
1717593900000|2024-06-05 13:25:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|1003
1717594200000|2024-06-05 13:30:00|12662.9|12658.9|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|2055
1717594500000|2024-06-05 13:35:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|584
1717594800000|2024-06-05 13:40:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|1316
1717595100000|2024-06-05 13:45:00|12670.8|12666.8|12650.4|12646.4|12684.8|12680.8|12650.4|12646.4|2365
1717595400000|2024-06-05 13:50:00|12653.6|12649.6|12669.2|12665.2|12669.2|12665.2|12650.4|12646.4|1429
1717595700000|2024-06-05 13:55:00|12666.1|12662.1|12686.4|12682.4|12687.9|12683.9|12666.1|12662.1|3000
1717596000000|2024-06-05 14:00:00|12695.8|12691.8|12628.6|12624.6|12698.9|12694.9|12625.4|12621.4|4354
1717596300000|2024-06-05 14:05:00|12625.4|12621.4|12594.2|12590.2|12625.4|12621.4|12591.1|12587.1|2880
1717596600000|2024-06-05 14:10:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|2084
1717596900000|2024-06-05 14:15:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|2133
1717597200000|2024-06-05 14:20:00|12587.9|12583.9|12612.9|12608.9|12612.9|12608.9|12584.8|12580.8|3068
1717597500000|2024-06-05 14:25:00|12609.8|12605.8|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|1734
1717597800000|2024-06-05 14:30:00|12612.9|12608.9|12631.7|12627.7|12634.8|12630.8|12612.9|12608.9|2233
1717598100000|2024-06-05 14:35:00|12628.6|12624.6|12647.3|12643.3|12656.7|12652.7|12628.6|12624.6|2313
1717598400000|2024-06-05 14:40:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|1928
1717598700000|2024-06-05 14:45:00|12647.3|12643.3|12634.8|12630.8|12650.4|12646.4|12631.7|12627.7|890
1717599000000|2024-06-05 14:50:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|961
1717599300000|2024-06-05 14:55:00|12631.7|12627.7|12647.3|12643.3|12647.3|12643.3|12628.6|12624.6|735
1717599600000|2024-06-05 15:00:00|12644.2|12640.2|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|1569
1717599900000|2024-06-05 15:05:00|12662.9|12658.9|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|1441
1717600200000|2024-06-05 15:10:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|1668
1717600500000|2024-06-05 15:15:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|1236
1717600800000|2024-06-05 15:20:00|12675.4|12671.4|12691.1|12687.1|12700.4|12696.4|12669.2|12665.2|2294
1717601100000|2024-06-05 15:25:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|1839
1717601400000|2024-06-05 15:30:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|3411
1717601700000|2024-06-05 15:35:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|901
1717602000000|2024-06-05 15:40:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12684.8|12680.8|2904
1717602300000|2024-06-05 15:45:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|1831
1717602600000|2024-06-05 15:50:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|634
1717602900000|2024-06-05 15:55:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|1025
1717603200000|2024-06-05 16:00:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|892
1717603500000|2024-06-05 16:05:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|743
1717603800000|2024-06-05 16:10:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12680.1|12676.1|520
1717604100000|2024-06-05 16:15:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|446
1717604400000|2024-06-05 16:20:00|12678.6|12674.6|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|952
1717604700000|2024-06-05 16:25:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|777
1717605000000|2024-06-05 16:30:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|462
1717605300000|2024-06-05 16:35:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|3553
1717605600000|2024-06-05 16:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|410
1717605900000|2024-06-05 16:45:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|471
1717606200000|2024-06-05 16:50:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|1250
1717606500000|2024-06-05 16:55:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|593
1717606800000|2024-06-05 17:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|489
1717607100000|2024-06-05 17:05:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|742
1717607400000|2024-06-05 17:10:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|353
1717607700000|2024-06-05 17:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|732
1717608000000|2024-06-05 17:20:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|329
1717608300000|2024-06-05 17:25:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|510
1717608600000|2024-06-05 17:30:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|387
1717608900000|2024-06-05 17:35:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|613
1717609200000|2024-06-05 17:40:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|859
1717609500000|2024-06-05 17:45:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|762
1717609800000|2024-06-05 17:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|780
1717610100000|2024-06-05 17:55:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|1083
1717610400000|2024-06-05 18:00:00|12667.6|12663.6|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|1783
1717610700000|2024-06-05 18:05:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|982
1717611000000|2024-06-05 18:10:00|12672.3|12668.3|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|733
1717611300000|2024-06-05 18:15:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|668
1717611600000|2024-06-05 18:20:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|146
1717611900000|2024-06-05 18:25:00|||||||||160
1717612200000|2024-06-05 18:30:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|824
1717612500000|2024-06-05 18:35:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|290
1717612800000|2024-06-05 18:40:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|125
1717613100000|2024-06-05 18:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|282
1717613400000|2024-06-05 18:50:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|972
1717613700000|2024-06-05 18:55:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|1040
1717614000000|2024-06-05 19:00:00|12683.3|12679.3|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1037
1717614300000|2024-06-05 19:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|494
1717614600000|2024-06-05 19:10:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|940
1717614900000|2024-06-05 19:15:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|2634
1717615200000|2024-06-05 19:20:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|7816
1717615500000|2024-06-05 19:25:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|1128
1717615800000|2024-06-05 19:30:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|534
1717616100000|2024-06-05 19:35:00|||||||||126
1717616400000|2024-06-05 19:40:00|||||||||324
1717616700000|2024-06-05 19:45:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|277
1717617000000|2024-06-05 19:50:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|837
1717617300000|2024-06-05 19:55:00|12684.8|12680.8|12697.3|12693.3|12700.4|12696.4|12681.7|12677.7|5210
1717617600000|2024-06-05 20:00:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|2850
1717617900000|2024-06-05 20:05:00|12692.6|12688.6|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|1181
1717618200000|2024-06-05 20:10:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|626
1717618500000|2024-06-05 20:15:00|||||||||24
1717618800000|2024-06-05 20:20:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|478
1717619100000|2024-06-05 20:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|489
1717619400000|2024-06-05 20:30:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|767
1717619700000|2024-06-05 20:35:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|218
1717620000000|2024-06-05 20:40:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|595
1717620300000|2024-06-05 20:45:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|118
1717620600000|2024-06-05 20:50:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|665
1717620900000|2024-06-05 20:55:00|||||||||394
1717624800000|2024-06-05 22:00:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|81
1717625100000|2024-06-05 22:05:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|240
1717625400000|2024-06-05 22:10:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|52
1717625700000|2024-06-05 22:15:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|45
1717626000000|2024-06-05 22:20:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|95
1717626300000|2024-06-05 22:25:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|96
1717626600000|2024-06-05 22:30:00|||||||||24
1717626900000|2024-06-05 22:35:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|13
1717627200000|2024-06-05 22:40:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|63
1717627500000|2024-06-05 22:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|32
1717627800000|2024-06-05 22:50:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|16
1717628100000|2024-06-05 22:55:00|||||||||1
1717628400000|2024-06-05 23:00:00|||||||||12
1717628700000|2024-06-05 23:05:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|9
1717629000000|2024-06-05 23:10:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|88
1717629300000|2024-06-05 23:15:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|42
1717629600000|2024-06-05 23:20:00|||||||||3
1717630200000|2024-06-05 23:30:00|||||||||3
1717630500000|2024-06-05 23:35:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|140
1717630800000|2024-06-05 23:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|32
1717631100000|2024-06-05 23:45:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|79
1717631400000|2024-06-05 23:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|268
1717631700000|2024-06-05 23:55:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|49
1717632000000|2024-06-06 00:00:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|141
1717632300000|2024-06-06 00:05:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|246
1717632600000|2024-06-06 00:10:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|71
1717632900000|2024-06-06 00:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|112
1717633200000|2024-06-06 00:20:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|101
1717633500000|2024-06-06 00:25:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|137
1717633800000|2024-06-06 00:30:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|170
1717634100000|2024-06-06 00:35:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|45
1717634400000|2024-06-06 00:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|125
1717634700000|2024-06-06 00:45:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|241
1717635000000|2024-06-06 00:50:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|120
1717635300000|2024-06-06 00:55:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|28
1717635600000|2024-06-06 01:00:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|325
1717635900000|2024-06-06 01:05:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|198
1717636200000|2024-06-06 01:10:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|139
1717636500000|2024-06-06 01:15:00|||||||||8
1717636800000|2024-06-06 01:20:00|||||||||21
1717637100000|2024-06-06 01:25:00|||||||||11
1717637400000|2024-06-06 01:30:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|107
1717637700000|2024-06-06 01:35:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|200
1717638000000|2024-06-06 01:40:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|247
1717638300000|2024-06-06 01:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|188
1717638600000|2024-06-06 01:50:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|448
1717638900000|2024-06-06 01:55:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|355
1717639200000|2024-06-06 02:00:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|62
1717639500000|2024-06-06 02:05:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|180
1717639800000|2024-06-06 02:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|138
1717640100000|2024-06-06 02:15:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|87
1717640400000|2024-06-06 02:20:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|250
1717640700000|2024-06-06 02:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|111
1717641000000|2024-06-06 02:30:00|||||||||24
1717641300000|2024-06-06 02:35:00|||||||||83
1717641600000|2024-06-06 02:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|37
1717641900000|2024-06-06 02:45:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|321
1717642200000|2024-06-06 02:50:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|65
1717642500000|2024-06-06 02:55:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|59
1717642800000|2024-06-06 03:00:00|||||||||7
1717643100000|2024-06-06 03:05:00|||||||||1
1717643400000|2024-06-06 03:10:00|||||||||3
1717643700000|2024-06-06 03:15:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|42
1717644000000|2024-06-06 03:20:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|51
1717644300000|2024-06-06 03:25:00|||||||||79
1717644600000|2024-06-06 03:30:00|||||||||108
1717644900000|2024-06-06 03:35:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|188
1717645200000|2024-06-06 03:40:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|274
1717645500000|2024-06-06 03:45:00|12673.9|12669.9|12670.8|12666.8|12675.4|12671.4|12669.2|12665.2|140
1717645800000|2024-06-06 03:50:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|105
1717646100000|2024-06-06 03:55:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|59
1717646400000|2024-06-06 04:00:00|12675.4|12671.4|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|175
1717646700000|2024-06-06 04:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|167
1717647000000|2024-06-06 04:10:00|||||||||3
1717647300000|2024-06-06 04:15:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|56
1717647600000|2024-06-06 04:20:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|266
1717647900000|2024-06-06 04:25:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|113
1717648200000|2024-06-06 04:30:00|||||||||23
1717648500000|2024-06-06 04:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|94
1717648800000|2024-06-06 04:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|130
1717649100000|2024-06-06 04:45:00|||||||||19
1717649400000|2024-06-06 04:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|31
1717649700000|2024-06-06 04:55:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|59
1717650000000|2024-06-06 05:00:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|131
1717650300000|2024-06-06 05:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|62
1717650600000|2024-06-06 05:10:00|||||||||2
1717650900000|2024-06-06 05:15:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|125
1717651200000|2024-06-06 05:20:00|||||||||29
1717651500000|2024-06-06 05:25:00|||||||||57
1717651800000|2024-06-06 05:30:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|152
1717652100000|2024-06-06 05:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|246
1717652400000|2024-06-06 05:40:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|110
1717652700000|2024-06-06 05:45:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|141
1717653000000|2024-06-06 05:50:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|93
1717653300000|2024-06-06 05:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|431
1717653600000|2024-06-06 06:00:00|12672.3|12668.3|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|942
1717653900000|2024-06-06 06:05:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|53
1717654200000|2024-06-06 06:10:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|217
1717654500000|2024-06-06 06:15:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|171
1717654800000|2024-06-06 06:20:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|238
1717655100000|2024-06-06 06:25:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|470
1717655400000|2024-06-06 06:30:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|248
1717655700000|2024-06-06 06:35:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|79
1717656000000|2024-06-06 06:40:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|176
1717656300000|2024-06-06 06:45:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|355
1717656600000|2024-06-06 06:50:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|70
1717656900000|2024-06-06 06:55:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|427
1717657200000|2024-06-06 07:00:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|244
1717657500000|2024-06-06 07:05:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|317
1717657800000|2024-06-06 07:10:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|200
1717658100000|2024-06-06 07:15:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|151
1717658400000|2024-06-06 07:20:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|266
1717658700000|2024-06-06 07:25:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|144
1717659000000|2024-06-06 07:30:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|189
1717659300000|2024-06-06 07:35:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|69
1717659600000|2024-06-06 07:40:00|12653.6|12649.6|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|215
1717659900000|2024-06-06 07:45:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|211
1717660200000|2024-06-06 07:50:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|281
1717660500000|2024-06-06 07:55:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|119
1717660800000|2024-06-06 08:00:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|324
1717661100000|2024-06-06 08:05:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|290
1717661400000|2024-06-06 08:10:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|250
1717661700000|2024-06-06 08:15:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|268
1717662000000|2024-06-06 08:20:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|143
1717662300000|2024-06-06 08:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|251
1717662600000|2024-06-06 08:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|409
1717662900000|2024-06-06 08:35:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|623
1717663200000|2024-06-06 08:40:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|201
1717663500000|2024-06-06 08:45:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|192
1717663800000|2024-06-06 08:50:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12652|12648|164
1717664100000|2024-06-06 08:55:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|472
1717664400000|2024-06-06 09:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|137
1717664700000|2024-06-06 09:05:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|416
1717665000000|2024-06-06 09:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|327
1717665300000|2024-06-06 09:15:00|||||||||17
1717665600000|2024-06-06 09:20:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|141
1717665900000|2024-06-06 09:25:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|129
1717666200000|2024-06-06 09:30:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|75
1717666500000|2024-06-06 09:35:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|114
1717666800000|2024-06-06 09:40:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|253
1717667100000|2024-06-06 09:45:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|338
1717667400000|2024-06-06 09:50:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|172
1717667700000|2024-06-06 09:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|218
1717668000000|2024-06-06 10:00:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|241
1717668300000|2024-06-06 10:05:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|387
1717668600000|2024-06-06 10:10:00|||||||||56
1717668900000|2024-06-06 10:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|218
1717669200000|2024-06-06 10:20:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|247
1717669500000|2024-06-06 10:25:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|185
1717669800000|2024-06-06 10:30:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|337
1717670100000|2024-06-06 10:35:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|220
1717670400000|2024-06-06 10:40:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|348
1717670700000|2024-06-06 10:45:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|247
1717671000000|2024-06-06 10:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|177
1717671300000|2024-06-06 10:55:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|86
1717671600000|2024-06-06 11:00:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|309
1717671900000|2024-06-06 11:05:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|300
1717672200000|2024-06-06 11:10:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|226
1717672500000|2024-06-06 11:15:00|12656.7|12652.7|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|377
1717672800000|2024-06-06 11:20:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|266
1717673100000|2024-06-06 11:25:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|983
1717673400000|2024-06-06 11:30:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|477
1717673700000|2024-06-06 11:35:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|338
1717674000000|2024-06-06 11:40:00|12642.6|12638.6|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|351
1717674300000|2024-06-06 11:45:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|428
1717674600000|2024-06-06 11:50:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|502
1717674900000|2024-06-06 11:55:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|555
1717675200000|2024-06-06 12:00:00|12637.9|12633.9|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|1164
1717675500000|2024-06-06 12:05:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|934
1717675800000|2024-06-06 12:10:00|12634.8|12630.8|12631.7|12627.7|12645.8|12641.8|12631.7|12627.7|1262
1717676100000|2024-06-06 12:15:00|12633.3|12629.3|12647.3|12643.3|12647.3|12643.3|12616.1|12612.1|1994
1717676400000|2024-06-06 12:20:00|12650.4|12646.4|12637.9|12633.9|12650.4|12646.4|12631.7|12627.7|1512
1717676700000|2024-06-06 12:25:00|12639.5|12635.5|12652|12648|12653.6|12649.6|12637.9|12633.9|1480
1717677000000|2024-06-06 12:30:00|12653.6|12649.6|12644.2|12640.2|12681.7|12677.7|12644.2|12640.2|3774
1717677300000|2024-06-06 12:35:00|12641.1|12637.1|12641.1|12637.1|12653.6|12649.6|12634.8|12630.8|1966
1717677600000|2024-06-06 12:40:00|12644.2|12640.2|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|1030
1717677900000|2024-06-06 12:45:00|12634.8|12630.8|12628.6|12624.6|12641.1|12637.1|12625.4|12621.4|928
1717678200000|2024-06-06 12:50:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|763
1717678500000|2024-06-06 12:55:00|12622.3|12618.3|12641.1|12637.1|12641.1|12637.1|12622.3|12618.3|952
1717678800000|2024-06-06 13:00:00|12644.2|12640.2|12653.6|12649.6|12656.7|12652.7|12637.9|12633.9|1183
1717679100000|2024-06-06 13:05:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|1552
1717679400000|2024-06-06 13:10:00|12645.8|12641.8|12630.1|12626.1|12647.3|12643.3|12616.1|12612.1|1886
1717679700000|2024-06-06 13:15:00|12631.7|12627.7|12647.3|12643.3|12650.4|12646.4|12628.6|12624.6|811
1717680000000|2024-06-06 13:20:00|12650.4|12646.4|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|1036
1717680300000|2024-06-06 13:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|1003
1717680600000|2024-06-06 13:30:00|12641.1|12637.1|12664.5|12660.5|12666.1|12662.1|12641.1|12637.1|1515
1717680900000|2024-06-06 13:35:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|1347
1717681200000|2024-06-06 13:40:00|12672.3|12668.3|12672.3|12668.3|12684.8|12680.8|12669.2|12665.2|1295
1717681500000|2024-06-06 13:45:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|866
1717681800000|2024-06-06 13:50:00|12669.2|12665.2|12653.6|12649.6|12675.4|12671.4|12653.6|12649.6|2054
1717682100000|2024-06-06 13:55:00|12650.4|12646.4|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|1023
1717682400000|2024-06-06 14:00:00|12661.4|12657.4|12656.7|12652.7|12666.1|12662.1|12650.4|12646.4|1449
1717682700000|2024-06-06 14:05:00|12659.8|12655.8|12666.1|12662.1|12672.3|12668.3|12656.7|12652.7|1501
1717683000000|2024-06-06 14:10:00|12669.2|12665.2|12653.6|12649.6|12669.2|12665.2|12653.6|12649.6|911
1717683300000|2024-06-06 14:15:00|12655.1|12651.1|12659.8|12655.8|12666.1|12662.1|12655.1|12651.1|1025
1717683600000|2024-06-06 14:20:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12650.4|12646.4|587
1717683900000|2024-06-06 14:25:00|12653.6|12649.6|12641.1|12637.1|12653.6|12649.6|12641.1|12637.1|760
1717684200000|2024-06-06 14:30:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12634.8|12630.8|1342
1717684500000|2024-06-06 14:35:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|620
1717684800000|2024-06-06 14:40:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|351
1717685100000|2024-06-06 14:45:00|12661.4|12657.4|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|551
1717685400000|2024-06-06 14:50:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|569
1717685700000|2024-06-06 14:55:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|730
1717686000000|2024-06-06 15:00:00|12656.7|12652.7|12666.1|12662.1|12669.2|12665.2|12653.6|12649.6|1594
1717686300000|2024-06-06 15:05:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|1379
1717686600000|2024-06-06 15:10:00|12670.8|12666.8|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|1363
1717686900000|2024-06-06 15:15:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|544
1717687200000|2024-06-06 15:20:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|650
1717687500000|2024-06-06 15:25:00|12672.3|12668.3|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|1172
1717687800000|2024-06-06 15:30:00|12684.8|12680.8|12669.2|12665.2|12687.9|12683.9|12669.2|12665.2|904
1717688100000|2024-06-06 15:35:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|464
1717688400000|2024-06-06 15:40:00|12678.6|12674.6|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|796
1717688700000|2024-06-06 15:45:00|12680.1|12676.1|12675.4|12671.4|12680.1|12676.1|12672.3|12668.3|674
1717689000000|2024-06-06 15:50:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|370
1717689300000|2024-06-06 15:55:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|502
1717689600000|2024-06-06 16:00:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|407
1717689900000|2024-06-06 16:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|1005
1717690200000|2024-06-06 16:10:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|573
1717690500000|2024-06-06 16:15:00|12670.8|12666.8|12672.3|12668.3|12675.4|12671.4|12670.8|12666.8|338
1717690800000|2024-06-06 16:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|262
1717691100000|2024-06-06 16:25:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|1291
1717691400000|2024-06-06 16:30:00|12684.8|12680.8|12675.4|12671.4|12687.9|12683.9|12672.3|12668.3|1059
1717691700000|2024-06-06 16:35:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|368
1717692000000|2024-06-06 16:40:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|207
1717692300000|2024-06-06 16:45:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|398
1717692600000|2024-06-06 16:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|320
1717692900000|2024-06-06 16:55:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|426
1717693200000|2024-06-06 17:00:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|450
1717693500000|2024-06-06 17:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|170
1717693800000|2024-06-06 17:10:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|435
1717694100000|2024-06-06 17:15:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|163
1717694400000|2024-06-06 17:20:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|369
1717694700000|2024-06-06 17:25:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|395
1717695000000|2024-06-06 17:30:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|1165
1717695300000|2024-06-06 17:35:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|394
1717695600000|2024-06-06 17:40:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|510
1717695900000|2024-06-06 17:45:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|497
1717696200000|2024-06-06 17:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|769
1717696500000|2024-06-06 17:55:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|639
1717696800000|2024-06-06 18:00:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12686.4|12682.4|277
1717697100000|2024-06-06 18:05:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|340
1717697400000|2024-06-06 18:10:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|260
1717697700000|2024-06-06 18:15:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|499
1717698000000|2024-06-06 18:20:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|671
1717698300000|2024-06-06 18:25:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|320
1717698600000|2024-06-06 18:30:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|384
1717698900000|2024-06-06 18:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|365
1717699200000|2024-06-06 18:40:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12702|12698|914
1717699500000|2024-06-06 18:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|812
1717699800000|2024-06-06 18:50:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|1020
1717700100000|2024-06-06 18:55:00|||||||||319
1717700400000|2024-06-06 19:00:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|662
1717700700000|2024-06-06 19:05:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|38
1717701000000|2024-06-06 19:10:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|117
1717701300000|2024-06-06 19:15:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|1209
1717701600000|2024-06-06 19:20:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|572
1717701900000|2024-06-06 19:25:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|514
1717702200000|2024-06-06 19:30:00|12703.6|12699.6|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|1071
1717702500000|2024-06-06 19:35:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|671
1717702800000|2024-06-06 19:40:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|896
1717703100000|2024-06-06 19:45:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|956
1717703400000|2024-06-06 19:50:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|425
1717703700000|2024-06-06 19:55:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|1360
1717704000000|2024-06-06 20:00:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|791
1717704300000|2024-06-06 20:05:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|259
1717704600000|2024-06-06 20:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|427
1717704900000|2024-06-06 20:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|290
1717705200000|2024-06-06 20:20:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|627
1717705500000|2024-06-06 20:25:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|579
1717705800000|2024-06-06 20:30:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|337
1717706100000|2024-06-06 20:35:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|797
1717706400000|2024-06-06 20:40:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|551
1717706700000|2024-06-06 20:45:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|499
1717707000000|2024-06-06 20:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|512
1717707300000|2024-06-06 20:55:00|||||||||415
1717711200000|2024-06-06 22:00:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|28
1717711500000|2024-06-06 22:05:00|||||||||32
1717711800000|2024-06-06 22:10:00|||||||||2
1717712100000|2024-06-06 22:15:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|97
1717712400000|2024-06-06 22:20:00|||||||||4
1717712700000|2024-06-06 22:25:00|||||||||11
1717713000000|2024-06-06 22:30:00|12680.1|12676.1|12678.6|12674.6|12680.1|12676.1|12678.6|12674.6|46
1717713300000|2024-06-06 22:35:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|140
1717713600000|2024-06-06 22:40:00|||||||||21
1717713900000|2024-06-06 22:45:00|||||||||1
1717714200000|2024-06-06 22:50:00|||||||||1
1717714500000|2024-06-06 22:55:00|12678.6|12674.6|12680.1|12676.1|12681.7|12677.7|12678.6|12674.6|120
1717714800000|2024-06-06 23:00:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|21
1717715700000|2024-06-06 23:15:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|76
1717716000000|2024-06-06 23:20:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|239
1717716300000|2024-06-06 23:25:00|||||||||3
1717716600000|2024-06-06 23:30:00|||||||||5
1717716900000|2024-06-06 23:35:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|102
1717717200000|2024-06-06 23:40:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|170
1717717500000|2024-06-06 23:45:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|39
1717717800000|2024-06-06 23:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|99
1717718100000|2024-06-06 23:55:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|15
1717718400000|2024-06-07 00:00:00|||||||||13
1717718700000|2024-06-07 00:05:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|30
1717719000000|2024-06-07 00:10:00|||||||||24
1717719300000|2024-06-07 00:15:00|12675.4|12671.4|12687.9|12683.9|12687.9|12683.9|12675.4|12671.4|173
1717719600000|2024-06-07 00:20:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|97
1717719900000|2024-06-07 00:25:00|12681.7|12677.7|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|248
1717720200000|2024-06-07 00:30:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|234
1717720500000|2024-06-07 00:35:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|133
1717720800000|2024-06-07 00:40:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|116
1717721100000|2024-06-07 00:45:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|45
1717721400000|2024-06-07 00:50:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|96
1717721700000|2024-06-07 00:55:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|53
1717722000000|2024-06-07 01:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|100
1717722300000|2024-06-07 01:05:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|254
1717722600000|2024-06-07 01:10:00|12667.6|12663.6|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|148
1717722900000|2024-06-07 01:15:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|140
1717723200000|2024-06-07 01:20:00|||||||||2
1717723500000|2024-06-07 01:25:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|100
1717723800000|2024-06-07 01:30:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|137
1717724100000|2024-06-07 01:35:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|30
1717724400000|2024-06-07 01:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|178
1717724700000|2024-06-07 01:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12670.8|12666.8|104
1717725000000|2024-06-07 01:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|339
1717725300000|2024-06-07 01:55:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|93
1717725600000|2024-06-07 02:00:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|95
1717725900000|2024-06-07 02:05:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|59
1717726200000|2024-06-07 02:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|136
1717726800000|2024-06-07 02:20:00|||||||||33
1717727100000|2024-06-07 02:25:00|||||||||30
1717727400000|2024-06-07 02:30:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|170
1717727700000|2024-06-07 02:35:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|128
1717728000000|2024-06-07 02:40:00|||||||||9
1717728300000|2024-06-07 02:45:00|||||||||1
1717728600000|2024-06-07 02:50:00|12670.8|12666.8|12672.3|12668.3|12675.4|12671.4|12670.8|12666.8|94
1717728900000|2024-06-07 02:55:00|||||||||5
1717729200000|2024-06-07 03:00:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|209
1717729500000|2024-06-07 03:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|71
1717729800000|2024-06-07 03:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|69
1717730100000|2024-06-07 03:15:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|90
1717730400000|2024-06-07 03:20:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|53
1717730700000|2024-06-07 03:25:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|84
1717731000000|2024-06-07 03:30:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|64
1717731300000|2024-06-07 03:35:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|54
1717731600000|2024-06-07 03:40:00|||||||||36
1717731900000|2024-06-07 03:45:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|234
1717732200000|2024-06-07 03:50:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|129
1717732500000|2024-06-07 03:55:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|71
1717732800000|2024-06-07 04:00:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|84
1717733100000|2024-06-07 04:05:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|85
1717733400000|2024-06-07 04:10:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|50
1717733700000|2024-06-07 04:15:00|||||||||15
1717734000000|2024-06-07 04:20:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|149
1717734300000|2024-06-07 04:25:00|||||||||63
1717734600000|2024-06-07 04:30:00|||||||||82
1717734900000|2024-06-07 04:35:00|||||||||5
1717735200000|2024-06-07 04:40:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|171
1717735500000|2024-06-07 04:45:00|||||||||4
1717735800000|2024-06-07 04:50:00|||||||||49
1717736100000|2024-06-07 04:55:00|12675.4|12671.4|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|87
1717736400000|2024-06-07 05:00:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|152
1717736700000|2024-06-07 05:05:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|245
1717737000000|2024-06-07 05:10:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|178
1717737300000|2024-06-07 05:15:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|115
1717737600000|2024-06-07 05:20:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|84
1717737900000|2024-06-07 05:25:00|||||||||13
1717738200000|2024-06-07 05:30:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|77
1717738500000|2024-06-07 05:35:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|65
1717738800000|2024-06-07 05:40:00|||||||||26
1717739100000|2024-06-07 05:45:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|83
1717739400000|2024-06-07 05:50:00|||||||||37
1717739700000|2024-06-07 05:55:00|||||||||15
1717740000000|2024-06-07 06:00:00|||||||||19
1717740300000|2024-06-07 06:05:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|308
1717740600000|2024-06-07 06:10:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|263
1717740900000|2024-06-07 06:15:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|55
1717741200000|2024-06-07 06:20:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|69
1717741500000|2024-06-07 06:25:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|292
1717741800000|2024-06-07 06:30:00|12678.6|12674.6|12677|12673|12681.7|12677.7|12675.4|12671.4|188
1717742100000|2024-06-07 06:35:00|12678.6|12674.6|12677|12673|12681.7|12677.7|12675.4|12671.4|118
1717742400000|2024-06-07 06:40:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|137
1717742700000|2024-06-07 06:45:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|380
1717743000000|2024-06-07 06:50:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|216
1717743300000|2024-06-07 06:55:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|81
1717743600000|2024-06-07 07:00:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|249
1717743900000|2024-06-07 07:05:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|202
1717744200000|2024-06-07 07:10:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|233
1717744500000|2024-06-07 07:15:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|145
1717744800000|2024-06-07 07:20:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12658.3|12654.3|101
1717745100000|2024-06-07 07:25:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|287
1717745400000|2024-06-07 07:30:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|548
1717745700000|2024-06-07 07:35:00|12678.6|12674.6|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|285
1717746000000|2024-06-07 07:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|185
1717746300000|2024-06-07 07:45:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|89
1717746600000|2024-06-07 07:50:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|226
1717746900000|2024-06-07 07:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|308
1717747200000|2024-06-07 08:00:00|12666.1|12662.1|12656.7|12652.7|12667.6|12663.6|12656.7|12652.7|587
1717747500000|2024-06-07 08:05:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|303
1717747800000|2024-06-07 08:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|145
1717748100000|2024-06-07 08:15:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|94
1717748400000|2024-06-07 08:20:00|12673.9|12669.9|12684.8|12680.8|12684.8|12680.8|12673.9|12669.9|261
1717748700000|2024-06-07 08:25:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|232
1717749000000|2024-06-07 08:30:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|179
1717749300000|2024-06-07 08:35:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|232
1717749600000|2024-06-07 08:40:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|444
1717749900000|2024-06-07 08:45:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|299
1717750200000|2024-06-07 08:50:00|12677|12673|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|190
1717750500000|2024-06-07 08:55:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|239
1717750800000|2024-06-07 09:00:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12666.1|12662.1|586
1717751100000|2024-06-07 09:05:00|12670.8|12666.8|12667.6|12663.6|12672.3|12668.3|12666.1|12662.1|390
1717751400000|2024-06-07 09:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|198
1717751700000|2024-06-07 09:15:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|504
1717752000000|2024-06-07 09:20:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|320
1717752300000|2024-06-07 09:25:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|255
1717752600000|2024-06-07 09:30:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|102
1717752900000|2024-06-07 09:35:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|72
1717753200000|2024-06-07 09:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|323
1717753500000|2024-06-07 09:45:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|263
1717753800000|2024-06-07 09:50:00|12661.4|12657.4|12666.1|12662.1|12669.2|12665.2|12661.4|12657.4|263
1717754100000|2024-06-07 09:55:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|479
1717754400000|2024-06-07 10:00:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|188
1717754700000|2024-06-07 10:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|106
1717755000000|2024-06-07 10:10:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|407
1717755300000|2024-06-07 10:15:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|231
1717755600000|2024-06-07 10:20:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|159
1717755900000|2024-06-07 10:25:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|119
1717756200000|2024-06-07 10:30:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|512
1717756500000|2024-06-07 10:35:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12670.8|12666.8|296
1717756800000|2024-06-07 10:40:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|182
1717757100000|2024-06-07 10:45:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|166
1717757400000|2024-06-07 10:50:00|||||||||129
1717757700000|2024-06-07 10:55:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|490
1717758000000|2024-06-07 11:00:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|233
1717758300000|2024-06-07 11:05:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|415
1717758600000|2024-06-07 11:10:00|12683.3|12679.3|12675.4|12671.4|12684.8|12680.8|12675.4|12671.4|439
1717758900000|2024-06-07 11:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|586
1717759200000|2024-06-07 11:20:00|12681.7|12677.7|12669.2|12665.2|12681.7|12677.7|12669.2|12665.2|598
1717759500000|2024-06-07 11:25:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|564
1717759800000|2024-06-07 11:30:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|344
1717760100000|2024-06-07 11:35:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|602
1717760400000|2024-06-07 11:40:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|485
1717760700000|2024-06-07 11:45:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|514
1717761000000|2024-06-07 11:50:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|542
1717761300000|2024-06-07 11:55:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|634
1717761600000|2024-06-07 12:00:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|874
1717761900000|2024-06-07 12:05:00|12669.2|12665.2|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|354
1717762200000|2024-06-07 12:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|527
1717762500000|2024-06-07 12:15:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|933
1717762800000|2024-06-07 12:20:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|1757
1717763100000|2024-06-07 12:25:00|12678.6|12674.6|12691.1|12687.1|12695.8|12691.8|12678.6|12674.6|1339
1717763400000|2024-06-07 12:30:00|12692.6|12688.6|12462.9|12458.9|12761.4|12757.4|12459.8|12455.8|5686
1717763700000|2024-06-07 12:35:00|12459.8|12455.8|12500.4|12496.4|12509.8|12505.8|12456.7|12452.7|3891
1717764000000|2024-06-07 12:40:00|12503.6|12499.6|12503.6|12499.6|12516.1|12512.1|12494.2|12490.2|3748
1717764300000|2024-06-07 12:45:00|12500.4|12496.4|12472.3|12468.3|12503.6|12499.6|12466.1|12462.1|4055
1717764600000|2024-06-07 12:50:00|12475.4|12471.4|12459.8|12455.8|12478.6|12474.6|12459.8|12455.8|2698
1717764900000|2024-06-07 12:55:00|12456.7|12452.7|12469.2|12465.2|12475.4|12471.4|12453.6|12449.6|2283
1717765200000|2024-06-07 13:00:00|12466.1|12462.1|12466.1|12462.1|12472.3|12468.3|12456.7|12452.7|2049
1717765500000|2024-06-07 13:05:00|12469.2|12465.2|12484.8|12480.8|12487.9|12483.9|12469.2|12465.2|2705
1717765800000|2024-06-07 13:10:00|12481.7|12477.7|12475.4|12471.4|12487.9|12483.9|12469.2|12465.2|1865
1717766100000|2024-06-07 13:15:00|12472.3|12468.3|12478.6|12474.6|12484.8|12480.8|12472.3|12468.3|1486
1717766400000|2024-06-07 13:20:00|12481.7|12477.7|12487.9|12483.9|12491.1|12487.1|12475.4|12471.4|1444
1717766700000|2024-06-07 13:25:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|1560
1717767000000|2024-06-07 13:30:00|12487.9|12483.9|12462.9|12458.9|12487.9|12483.9|12462.9|12458.9|2777
1717767300000|2024-06-07 13:35:00|12459.8|12455.8|12459.8|12455.8|12466.1|12462.1|12453.6|12449.6|1772
1717767600000|2024-06-07 13:40:00|12456.7|12452.7|12441.1|12437.1|12459.8|12455.8|12437.9|12433.9|4175
1717767900000|2024-06-07 13:45:00|12444.2|12440.2|12437.9|12433.9|12450.4|12446.4|12434.8|12430.8|2382
1717768200000|2024-06-07 13:50:00|12434.8|12430.8|12450.4|12446.4|12453.6|12449.6|12434.8|12430.8|1749
1717768500000|2024-06-07 13:55:00|12452|12448|12444.2|12440.2|12452|12448|12444.2|12440.2|940
1717768800000|2024-06-07 14:00:00|12441.1|12437.1|12437.9|12433.9|12450.4|12446.4|12434.8|12430.8|1212
1717769100000|2024-06-07 14:05:00|12441.1|12437.1|12453.6|12449.6|12456.7|12452.7|12441.1|12437.1|918
1717769400000|2024-06-07 14:10:00|12456.7|12452.7|12450.4|12446.4|12462.9|12458.9|12450.4|12446.4|2813
1717769700000|2024-06-07 14:15:00|12447.3|12443.3|12469.2|12465.2|12472.3|12468.3|12447.3|12443.3|2089
1717770000000|2024-06-07 14:20:00|12466.1|12462.1|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|620
1717770300000|2024-06-07 14:25:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12459.8|12455.8|724
1717770600000|2024-06-07 14:30:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|718
1717770900000|2024-06-07 14:35:00|12469.2|12465.2|12469.2|12465.2|12475.4|12471.4|12466.1|12462.1|983
1717771200000|2024-06-07 14:40:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|874
1717771500000|2024-06-07 14:45:00|12462.9|12458.9|12453.6|12449.6|12466.1|12462.1|12453.6|12449.6|928
1717771800000|2024-06-07 14:50:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|1978
1717772100000|2024-06-07 14:55:00|12456.7|12452.7|12466.1|12462.1|12466.1|12462.1|12453.6|12449.6|2352
1717772400000|2024-06-07 15:00:00|12469.2|12465.2|12478.6|12474.6|12478.6|12474.6|12466.1|12462.1|1667
1717772700000|2024-06-07 15:05:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|1246
1717773000000|2024-06-07 15:10:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|1043
1717773300000|2024-06-07 15:15:00|12475.4|12471.4|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|831
1717773600000|2024-06-07 15:20:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|762
1717773900000|2024-06-07 15:25:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|847
1717774200000|2024-06-07 15:30:00|12484.8|12480.8|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|978
1717774500000|2024-06-07 15:35:00|12478.6|12474.6|12469.2|12465.2|12481.7|12477.7|12469.2|12465.2|858
1717774800000|2024-06-07 15:40:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|483
1717775100000|2024-06-07 15:45:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12469.2|12465.2|1181
1717775400000|2024-06-07 15:50:00|12481.7|12477.7|12472.3|12468.3|12481.7|12477.7|12472.3|12468.3|993
1717775700000|2024-06-07 15:55:00|12473.9|12469.9|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|746
1717776000000|2024-06-07 16:00:00|12478.6|12474.6|12484.8|12480.8|12487.9|12483.9|12478.6|12474.6|805
1717776300000|2024-06-07 16:05:00|12481.7|12477.7|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|827
1717776600000|2024-06-07 16:10:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|666
1717776900000|2024-06-07 16:15:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|589
1717777200000|2024-06-07 16:20:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|1035
1717777500000|2024-06-07 16:25:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|1251
1717777800000|2024-06-07 16:30:00|12487.9|12483.9|12472.3|12468.3|12487.9|12483.9|12472.3|12468.3|1547
1717778100000|2024-06-07 16:35:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12470.8|12466.8|501
1717778400000|2024-06-07 16:40:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|666
1717778700000|2024-06-07 16:45:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12472.3|12468.3|634
1717779000000|2024-06-07 16:50:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|304
1717779300000|2024-06-07 16:55:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|570
1717779600000|2024-06-07 17:00:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|2039
1717779900000|2024-06-07 17:05:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|498
1717780200000|2024-06-07 17:10:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|533
1717780500000|2024-06-07 17:15:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|167
1717780800000|2024-06-07 17:20:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|1488
1717781100000|2024-06-07 17:25:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|756
1717781400000|2024-06-07 17:30:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|108
1717781700000|2024-06-07 17:35:00|||||||||29
1717782000000|2024-06-07 17:40:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|88
1717782300000|2024-06-07 17:45:00|||||||||192
1717782600000|2024-06-07 17:50:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|143
1717782900000|2024-06-07 17:55:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|658
1717783200000|2024-06-07 18:00:00|12456.7|12452.7|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|1024
1717783500000|2024-06-07 18:05:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|205
1717783800000|2024-06-07 18:10:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|175
1717784100000|2024-06-07 18:15:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|594
1717784400000|2024-06-07 18:20:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|653
1717784700000|2024-06-07 18:25:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|417
1717785000000|2024-06-07 18:30:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|567
1717785300000|2024-06-07 18:35:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|416
1717785600000|2024-06-07 18:40:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|214
1717785900000|2024-06-07 18:45:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|543
1717786200000|2024-06-07 18:50:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|504
1717786500000|2024-06-07 18:55:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|1319
1717786800000|2024-06-07 19:00:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|1480
1717787100000|2024-06-07 19:05:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|793
1717787400000|2024-06-07 19:10:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|723
1717787700000|2024-06-07 19:15:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|497
1717788000000|2024-06-07 19:20:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|906
1717788300000|2024-06-07 19:25:00|||||||||42
1717788600000|2024-06-07 19:30:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|283
1717788900000|2024-06-07 19:35:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|115
1717789200000|2024-06-07 19:40:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|637
1717789500000|2024-06-07 19:45:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|536
1717789800000|2024-06-07 19:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|765
1717790100000|2024-06-07 19:55:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|2113
1717790400000|2024-06-07 20:00:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|989
1717790700000|2024-06-07 20:05:00|||||||||120
1717791000000|2024-06-07 20:10:00|||||||||456
1717791300000|2024-06-07 20:15:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|213
1717791600000|2024-06-07 20:20:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|914
1717791900000|2024-06-07 20:25:00|||||||||149
1717792200000|2024-06-07 20:30:00|||||||||180
1717792500000|2024-06-07 20:35:00|||||||||309
1717792800000|2024-06-07 20:40:00|||||||||388
1717793100000|2024-06-07 20:45:00|||||||||431
1717793400000|2024-06-07 20:50:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|670
1717793700000|2024-06-07 20:55:00|12441.1|12437.1|12441.1|12437.1|12442.6|12438.6|12441.1|12437.1|645
1717970400000|2024-06-09 22:00:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|200
1717970700000|2024-06-09 22:05:00|12427|12423|12422.3|12418.3|12427|12423|12422.3|12418.3|33
1717971000000|2024-06-09 22:10:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|180
1717971300000|2024-06-09 22:15:00|12423.9|12419.9|12412.9|12408.9|12423.9|12419.9|12412.9|12408.9|258
1717971600000|2024-06-09 22:20:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|111
1717971900000|2024-06-09 22:25:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|72
1717972200000|2024-06-09 22:30:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|50
1717972500000|2024-06-09 22:35:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|172
1717972800000|2024-06-09 22:40:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|68
1717973100000|2024-06-09 22:45:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|18
1717973400000|2024-06-09 22:50:00|||||||||96
1717973700000|2024-06-09 22:55:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|61
1717974000000|2024-06-09 23:00:00|||||||||2
1717974300000|2024-06-09 23:05:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|122
1717974600000|2024-06-09 23:10:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|38
1717974900000|2024-06-09 23:15:00|||||||||2
1717975200000|2024-06-09 23:20:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|320
1717975500000|2024-06-09 23:25:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|53
1717975800000|2024-06-09 23:30:00|||||||||26
1717976100000|2024-06-09 23:35:00|||||||||3
1717976400000|2024-06-09 23:40:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|33
1717976700000|2024-06-09 23:45:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|112
1717977000000|2024-06-09 23:50:00|||||||||5
1717977300000|2024-06-09 23:55:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|639
1717977600000|2024-06-10 00:00:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|747
1717977900000|2024-06-10 00:05:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|255
1717978200000|2024-06-10 00:10:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|102
1717978500000|2024-06-10 00:15:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|444
1717978800000|2024-06-10 00:20:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|105
1717979100000|2024-06-10 00:25:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|42
1717979400000|2024-06-10 00:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|133
1717979700000|2024-06-10 00:35:00|||||||||81
1717980000000|2024-06-10 00:40:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|31
1717980300000|2024-06-10 00:45:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|118
1717980600000|2024-06-10 00:50:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|130
1717980900000|2024-06-10 00:55:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|105
1717981200000|2024-06-10 01:00:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|207
1717981500000|2024-06-10 01:05:00|||||||||17
1717981800000|2024-06-10 01:10:00|12423.9|12419.9|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|86
1717982100000|2024-06-10 01:15:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|347
1717982400000|2024-06-10 01:20:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|115
1717982700000|2024-06-10 01:25:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|95
1717983000000|2024-06-10 01:30:00|||||||||45
1717983300000|2024-06-10 01:35:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|111
1717983600000|2024-06-10 01:40:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|72
1717983900000|2024-06-10 01:45:00|||||||||309
1717984200000|2024-06-10 01:50:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|108
1717984500000|2024-06-10 01:55:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|95
1717984800000|2024-06-10 02:00:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12417.6|12413.6|51
1717985100000|2024-06-10 02:05:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|63
1717985400000|2024-06-10 02:10:00|||||||||42
1717985700000|2024-06-10 02:15:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|65
1717986000000|2024-06-10 02:20:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|125
1717986300000|2024-06-10 02:25:00|12419.2|12415.2|12417.6|12413.6|12419.2|12415.2|12416.1|12412.1|24
1717986600000|2024-06-10 02:30:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|50
1717986900000|2024-06-10 02:35:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|228
1717987200000|2024-06-10 02:40:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12408.3|12404.3|73
1717987500000|2024-06-10 02:45:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|54
1717987800000|2024-06-10 02:50:00|||||||||3
1717988100000|2024-06-10 02:55:00|||||||||58
1717988400000|2024-06-10 03:00:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|37
1717988700000|2024-06-10 03:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|40
1717989000000|2024-06-10 03:10:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|92
1717989300000|2024-06-10 03:15:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|75
1717989600000|2024-06-10 03:20:00|||||||||2
1717989900000|2024-06-10 03:25:00|||||||||6
1717990200000|2024-06-10 03:30:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|62
1717990500000|2024-06-10 03:35:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|18
1717990800000|2024-06-10 03:40:00|||||||||28
1717991100000|2024-06-10 03:45:00|||||||||5
1717991400000|2024-06-10 03:50:00|||||||||1
1717991700000|2024-06-10 03:55:00|||||||||4
1717992000000|2024-06-10 04:00:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|332
1717992300000|2024-06-10 04:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|169
1717992600000|2024-06-10 04:10:00|12414.5|12410.5|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|100
1717992900000|2024-06-10 04:15:00|||||||||56
1717993200000|2024-06-10 04:20:00|||||||||37
1717993500000|2024-06-10 04:25:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|102
1717993800000|2024-06-10 04:30:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|195
1717994100000|2024-06-10 04:35:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|38
1717994400000|2024-06-10 04:40:00|12417.6|12413.6|12412.9|12408.9|12417.6|12413.6|12412.9|12408.9|62
1717994700000|2024-06-10 04:45:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|44
1717995000000|2024-06-10 04:50:00|||||||||8
1717995300000|2024-06-10 04:55:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|91
1717995600000|2024-06-10 05:00:00|||||||||3
1717995900000|2024-06-10 05:05:00|||||||||27
1717996200000|2024-06-10 05:10:00|||||||||11
1717996500000|2024-06-10 05:15:00|||||||||3
1717996800000|2024-06-10 05:20:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|119
1717997100000|2024-06-10 05:25:00|||||||||25
1717997400000|2024-06-10 05:30:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|9
1717997700000|2024-06-10 05:35:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|86
1717998000000|2024-06-10 05:40:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|134
1717998300000|2024-06-10 05:45:00|12416.1|12412.1|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|120
1717998600000|2024-06-10 05:50:00|12419.2|12415.2|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|124
1717998900000|2024-06-10 05:55:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12412.9|12408.9|186
1717999200000|2024-06-10 06:00:00|12416.1|12412.1|12409.8|12405.8|12416.1|12412.1|12400.4|12396.4|557
1717999500000|2024-06-10 06:05:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|306
1717999800000|2024-06-10 06:10:00|12408.3|12404.3|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|154
1718000100000|2024-06-10 06:15:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|268
1718000400000|2024-06-10 06:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|220
1718000700000|2024-06-10 06:25:00|12408.3|12404.3|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|290
1718001000000|2024-06-10 06:30:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|346
1718001300000|2024-06-10 06:35:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|126
1718001600000|2024-06-10 06:40:00|12395.8|12391.8|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|259
1718001900000|2024-06-10 06:45:00|12392.6|12388.6|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|142
1718002200000|2024-06-10 06:50:00|12397.3|12393.3|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|710
1718002500000|2024-06-10 06:55:00|12400.4|12396.4|12391.1|12387.1|12402|12398|12391.1|12387.1|211
1718002800000|2024-06-10 07:00:00|12394.2|12390.2|12409.8|12405.8|12409.8|12405.8|12394.2|12390.2|490
1718003100000|2024-06-10 07:05:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|252
1718003400000|2024-06-10 07:10:00|12400.4|12396.4|12391.1|12387.1|12403.6|12399.6|12391.1|12387.1|335
1718003700000|2024-06-10 07:15:00|12387.9|12383.9|12375.4|12371.4|12387.9|12383.9|12372.3|12368.3|1285
1718004000000|2024-06-10 07:20:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|399
1718004300000|2024-06-10 07:25:00|12380.1|12376.1|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|490
1718004600000|2024-06-10 07:30:00|12378.6|12374.6|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|238
1718004900000|2024-06-10 07:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|228
1718005200000|2024-06-10 07:40:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|265
1718005500000|2024-06-10 07:45:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|699
1718005800000|2024-06-10 07:50:00|12373.9|12369.9|12378.6|12374.6|12380.1|12376.1|12372.3|12368.3|267
1718006100000|2024-06-10 07:55:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|158
1718006400000|2024-06-10 08:00:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12372.3|12368.3|474
1718006700000|2024-06-10 08:05:00|12378.6|12374.6|12391.1|12387.1|12391.1|12387.1|12378.6|12374.6|196
1718007000000|2024-06-10 08:10:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|107
1718007300000|2024-06-10 08:15:00|12394.2|12390.2|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|316
1718007600000|2024-06-10 08:20:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|94
1718007900000|2024-06-10 08:25:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|325
1718008200000|2024-06-10 08:30:00|12383.3|12379.3|12378.6|12374.6|12383.3|12379.3|12377|12373|356
1718008500000|2024-06-10 08:35:00|12381.7|12377.7|12380.1|12376.1|12381.7|12377.7|12375.4|12371.4|317
1718008800000|2024-06-10 08:40:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|260
1718009100000|2024-06-10 08:45:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|288
1718009400000|2024-06-10 08:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|239
1718009700000|2024-06-10 08:55:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|51
1718010000000|2024-06-10 09:00:00|12372.3|12368.3|12384.8|12380.8|12384.8|12380.8|12372.3|12368.3|322
1718010300000|2024-06-10 09:05:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|142
1718010600000|2024-06-10 09:10:00|12387.9|12383.9|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|398
1718010900000|2024-06-10 09:15:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|329
1718011200000|2024-06-10 09:20:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|79
1718011500000|2024-06-10 09:25:00|12389.5|12385.5|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|306
1718011800000|2024-06-10 09:30:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12389.5|12385.5|266
1718012100000|2024-06-10 09:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12391.1|12387.1|248
1718012400000|2024-06-10 09:40:00|12400.4|12396.4|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|297
1718012700000|2024-06-10 09:45:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|251
1718013000000|2024-06-10 09:50:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|232
1718013300000|2024-06-10 09:55:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|309
1718013600000|2024-06-10 10:00:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|489
1718013900000|2024-06-10 10:05:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|298
1718014200000|2024-06-10 10:10:00|||||||||57
1718014500000|2024-06-10 10:15:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|209
1718014800000|2024-06-10 10:20:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|227
1718015100000|2024-06-10 10:25:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|90
1718015400000|2024-06-10 10:30:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|293
1718015700000|2024-06-10 10:35:00|12391.1|12387.1|12381.7|12377.7|12394.2|12390.2|12381.7|12377.7|154
1718016000000|2024-06-10 10:40:00|12380.1|12376.1|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|418
1718016300000|2024-06-10 10:45:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|250
1718016600000|2024-06-10 10:50:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|165
1718016900000|2024-06-10 10:55:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12383.3|12379.3|56
1718017200000|2024-06-10 11:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|365
1718017500000|2024-06-10 11:05:00|12380.1|12376.1|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|395
1718017800000|2024-06-10 11:10:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|127
1718018100000|2024-06-10 11:15:00|12375.4|12371.4|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|324
1718018400000|2024-06-10 11:20:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|111
1718018700000|2024-06-10 11:25:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|179
1718019000000|2024-06-10 11:30:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|470
1718019300000|2024-06-10 11:35:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|315
1718019600000|2024-06-10 11:40:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|166
1718019900000|2024-06-10 11:45:00|12367.6|12363.6|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|458
1718020200000|2024-06-10 11:50:00|12370.8|12366.8|12384.8|12380.8|12384.8|12380.8|12369.2|12365.2|862
1718020500000|2024-06-10 11:55:00|12381.7|12377.7|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|560
1718020800000|2024-06-10 12:00:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|437
1718021100000|2024-06-10 12:05:00|12372.3|12368.3|12391.1|12387.1|12391.1|12387.1|12372.3|12368.3|787
1718021400000|2024-06-10 12:10:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|428
1718021700000|2024-06-10 12:15:00|12391.1|12387.1|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|1080
1718022000000|2024-06-10 12:20:00|12394.2|12390.2|12384.8|12380.8|12403.6|12399.6|12384.8|12380.8|826
1718022300000|2024-06-10 12:25:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|571
1718022600000|2024-06-10 12:30:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|797
1718022900000|2024-06-10 12:35:00|12372.3|12368.3|12362.9|12358.9|12375.4|12371.4|12361.4|12357.4|1061
1718023200000|2024-06-10 12:40:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|493
1718023500000|2024-06-10 12:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|826
1718023800000|2024-06-10 12:50:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|489
1718024100000|2024-06-10 12:55:00|12362.9|12358.9|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|449
1718024400000|2024-06-10 13:00:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|537
1718024700000|2024-06-10 13:05:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|527
1718025000000|2024-06-10 13:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|328
1718025300000|2024-06-10 13:15:00|12381.7|12377.7|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|938
1718025600000|2024-06-10 13:20:00|12381.7|12377.7|12384.8|12380.8|12394.2|12390.2|12381.7|12377.7|1043
1718025900000|2024-06-10 13:25:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12375.4|12371.4|1140
1718026200000|2024-06-10 13:30:00|12375.4|12371.4|12369.2|12365.2|12378.6|12374.6|12362.9|12358.9|777
1718026500000|2024-06-10 13:35:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12366.1|12362.1|1650
1718026800000|2024-06-10 13:40:00|12375.4|12371.4|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|1861
1718027100000|2024-06-10 13:45:00|12372.3|12368.3|12381.7|12377.7|12381.7|12377.7|12369.2|12365.2|775
1718027400000|2024-06-10 13:50:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12375.4|12371.4|503
1718027700000|2024-06-10 13:55:00|12381.7|12377.7|12366.1|12362.1|12384.8|12380.8|12366.1|12362.1|1239
1718028000000|2024-06-10 14:00:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12362.9|12358.9|454
1718028300000|2024-06-10 14:05:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|482
1718028600000|2024-06-10 14:10:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|701
1718028900000|2024-06-10 14:15:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12369.2|12365.2|904
1718029200000|2024-06-10 14:20:00|12369.2|12365.2|12381.7|12377.7|12384.8|12380.8|12369.2|12365.2|1001
1718029500000|2024-06-10 14:25:00|12384.8|12380.8|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1009
1718029800000|2024-06-10 14:30:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|514
1718030100000|2024-06-10 14:35:00|12364.5|12360.5|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|453
1718030400000|2024-06-10 14:40:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|350
1718030700000|2024-06-10 14:45:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1299
1718031000000|2024-06-10 14:50:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|1125
1718031300000|2024-06-10 14:55:00|12350.4|12346.4|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|1217
1718031600000|2024-06-10 15:00:00|12359.8|12355.8|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1334
1718031900000|2024-06-10 15:05:00|12353.6|12349.6|12350.4|12346.4|12355.1|12351.1|12350.4|12346.4|488
1718032200000|2024-06-10 15:10:00|12352|12348|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|418
1718032500000|2024-06-10 15:15:00|12358.3|12354.3|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|480
1718032800000|2024-06-10 15:20:00|12359.8|12355.8|12366.1|12362.1|12369.2|12365.2|12356.7|12352.7|893
1718033100000|2024-06-10 15:25:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|437
1718033400000|2024-06-10 15:30:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|417
1718033700000|2024-06-10 15:35:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|448
1718034000000|2024-06-10 15:40:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|461
1718034300000|2024-06-10 15:45:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|497
1718034600000|2024-06-10 15:50:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12356.7|12352.7|271
1718034900000|2024-06-10 15:55:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|439
1718035200000|2024-06-10 16:00:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1368
1718035500000|2024-06-10 16:05:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|559
1718035800000|2024-06-10 16:10:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|432
1718036100000|2024-06-10 16:15:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|486
1718036400000|2024-06-10 16:20:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|187
1718036700000|2024-06-10 16:25:00|12358.3|12354.3|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|516
1718037000000|2024-06-10 16:30:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|525
1718037300000|2024-06-10 16:35:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|282
1718037600000|2024-06-10 16:40:00|12362.9|12358.9|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|462
1718037900000|2024-06-10 16:45:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|743
1718038200000|2024-06-10 16:50:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|633
1718038500000|2024-06-10 16:55:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|643
1718038800000|2024-06-10 17:00:00|12353.6|12349.6|12341.1|12337.1|12353.6|12349.6|12341.1|12337.1|571
1718039100000|2024-06-10 17:05:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|1563
1718039400000|2024-06-10 17:10:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|343
1718039700000|2024-06-10 17:15:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|102
1718040000000|2024-06-10 17:20:00|12334.8|12330.8|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|76
1718040300000|2024-06-10 17:25:00|12341.1|12337.1|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|517
1718040600000|2024-06-10 17:30:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|648
1718040900000|2024-06-10 17:35:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|117
1718041200000|2024-06-10 17:40:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|389
1718041500000|2024-06-10 17:45:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|466
1718041800000|2024-06-10 17:50:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|1099
1718042100000|2024-06-10 17:55:00|||||||||460
1718042400000|2024-06-10 18:00:00|12350.4|12346.4|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|1053
1718042700000|2024-06-10 18:05:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|536
1718043000000|2024-06-10 18:10:00|||||||||166
1718043300000|2024-06-10 18:15:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|396
1718043600000|2024-06-10 18:20:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|121
1718043900000|2024-06-10 18:25:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|210
1718044200000|2024-06-10 18:30:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|270
1718044500000|2024-06-10 18:35:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|126
1718044800000|2024-06-10 18:40:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12361.4|12357.4|1042
1718045100000|2024-06-10 18:45:00|12362.9|12358.9|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|1229
1718045400000|2024-06-10 18:50:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|1292
1718045700000|2024-06-10 18:55:00|||||||||547
1718046000000|2024-06-10 19:00:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|599
1718046300000|2024-06-10 19:05:00|||||||||163
1718046600000|2024-06-10 19:10:00|||||||||210
1718046900000|2024-06-10 19:15:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|371
1718047200000|2024-06-10 19:20:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|266
1718047500000|2024-06-10 19:25:00|||||||||68
1718047800000|2024-06-10 19:30:00|12362.9|12358.9|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|491
1718048100000|2024-06-10 19:35:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|221
1718048400000|2024-06-10 19:40:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|214
1718048700000|2024-06-10 19:45:00|||||||||362
1718049000000|2024-06-10 19:50:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|355
1718049300000|2024-06-10 19:55:00|||||||||1372
1718049600000|2024-06-10 20:00:00|12361.4|12357.4|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|3256
1718049900000|2024-06-10 20:05:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|429
1718050200000|2024-06-10 20:10:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|371
1718050500000|2024-06-10 20:15:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|271
1718050800000|2024-06-10 20:20:00|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|12356.7|12352.7|85
1718051100000|2024-06-10 20:25:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|52
1718051400000|2024-06-10 20:30:00|12356.7|12352.7|12353.6|12349.6|12359.8|12355.8|12353.6|12349.6|1088
1718051700000|2024-06-10 20:35:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|457
1718052000000|2024-06-10 20:40:00|12350.4|12346.4|12350.4|12346.4|12352|12348|12350.4|12346.4|323
1718052300000|2024-06-10 20:45:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|84
1718052600000|2024-06-10 20:50:00|||||||||59
1718052900000|2024-06-10 20:55:00|||||||||365
1718056800000|2024-06-10 22:00:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|18
1718057100000|2024-06-10 22:05:00|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|12359.8|12355.8|36
1718057400000|2024-06-10 22:10:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|35
1718057700000|2024-06-10 22:15:00|||||||||7
1718058000000|2024-06-10 22:20:00|12358.3|12354.3|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|26
1718058300000|2024-06-10 22:25:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|31
1718058600000|2024-06-10 22:30:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|83
1718059200000|2024-06-10 22:40:00|||||||||7
1718059500000|2024-06-10 22:45:00|12361.4|12357.4|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|42
1718059800000|2024-06-10 22:50:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|16
1718060100000|2024-06-10 22:55:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|102
1718060400000|2024-06-10 23:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|40
1718060700000|2024-06-10 23:05:00|12359.8|12355.8|12361.4|12357.4|12362.9|12358.9|12359.8|12355.8|36
1718061000000|2024-06-10 23:10:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|0
1718061300000|2024-06-10 23:15:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|14
1718061600000|2024-06-10 23:20:00|||||||||6
1718062500000|2024-06-10 23:35:00|||||||||3
1718062800000|2024-06-10 23:40:00|||||||||34
1718063100000|2024-06-10 23:45:00|||||||||3
1718063400000|2024-06-10 23:50:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|36
1718063700000|2024-06-10 23:55:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|70
1718064000000|2024-06-11 00:00:00|12364.5|12360.5|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|56
1718064300000|2024-06-11 00:05:00|12364.5|12360.5|12362.9|12358.9|12364.5|12360.5|12362.9|12358.9|49
1718064600000|2024-06-11 00:10:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|91
1718064900000|2024-06-11 00:15:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|227
1718065200000|2024-06-11 00:20:00|12369.2|12365.2|12362.9|12358.9|12369.2|12365.2|12362.9|12358.9|145
1718065500000|2024-06-11 00:25:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|88
1718065800000|2024-06-11 00:30:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|109
1718066100000|2024-06-11 00:35:00|||||||||7
1718066400000|2024-06-11 00:40:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|199
1718066700000|2024-06-11 00:45:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|135
1718067000000|2024-06-11 00:50:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|96
1718067300000|2024-06-11 00:55:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|88
1718067600000|2024-06-11 01:00:00|12375.4|12371.4|12378.6|12374.6|12380.1|12376.1|12375.4|12371.4|429
1718067900000|2024-06-11 01:05:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|460
1718068200000|2024-06-11 01:10:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|184
1718068500000|2024-06-11 01:15:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|227
1718068800000|2024-06-11 01:20:00|12384.8|12380.8|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|215
1718069100000|2024-06-11 01:25:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|289
1718069400000|2024-06-11 01:30:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|121
1718069700000|2024-06-11 01:35:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|74
1718070000000|2024-06-11 01:40:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|217
1718070300000|2024-06-11 01:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|139
1718070600000|2024-06-11 01:50:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|44
1718070900000|2024-06-11 01:55:00|||||||||72
1718071200000|2024-06-11 02:00:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|41
1718071500000|2024-06-11 02:05:00|||||||||69
1718071800000|2024-06-11 02:10:00|||||||||15
1718072100000|2024-06-11 02:15:00|||||||||45
1718072400000|2024-06-11 02:20:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|146
1718072700000|2024-06-11 02:25:00|||||||||23
1718073000000|2024-06-11 02:30:00|||||||||52
1718073300000|2024-06-11 02:35:00|||||||||19
1718073600000|2024-06-11 02:40:00|||||||||11
1718073900000|2024-06-11 02:45:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|75
1718074200000|2024-06-11 02:50:00|||||||||5
1718074500000|2024-06-11 02:55:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|454
1718074800000|2024-06-11 03:00:00|||||||||95
1718075100000|2024-06-11 03:05:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|217
1718075400000|2024-06-11 03:10:00|||||||||117
1718075700000|2024-06-11 03:15:00|||||||||21
1718076000000|2024-06-11 03:20:00|||||||||132
1718076300000|2024-06-11 03:25:00|||||||||126
1718076600000|2024-06-11 03:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|253
1718076900000|2024-06-11 03:35:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|265
1718077200000|2024-06-11 03:40:00|||||||||19
1718077500000|2024-06-11 03:45:00|||||||||38
1718077800000|2024-06-11 03:50:00|||||||||93
1718078100000|2024-06-11 03:55:00|||||||||55
1718078400000|2024-06-11 04:00:00|||||||||29
1718078700000|2024-06-11 04:05:00|||||||||339
1718079000000|2024-06-11 04:10:00|||||||||34
1718079300000|2024-06-11 04:15:00|||||||||8
1718079600000|2024-06-11 04:20:00|||||||||20
1718079900000|2024-06-11 04:25:00|||||||||67
1718080200000|2024-06-11 04:30:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|283
1718080500000|2024-06-11 04:35:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|115
1718080800000|2024-06-11 04:40:00|||||||||12
1718081100000|2024-06-11 04:45:00|||||||||23
1718081400000|2024-06-11 04:50:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|148
1718081700000|2024-06-11 04:55:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|120
1718082000000|2024-06-11 05:00:00|||||||||19
1718082300000|2024-06-11 05:05:00|||||||||23
1718082600000|2024-06-11 05:10:00|||||||||23
1718082900000|2024-06-11 05:15:00|||||||||25
1718083200000|2024-06-11 05:20:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|68
1718083500000|2024-06-11 05:25:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|110
1718083800000|2024-06-11 05:30:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|211
1718084100000|2024-06-11 05:35:00|||||||||15
1718084400000|2024-06-11 05:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|476
1718084700000|2024-06-11 05:45:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|46
1718085000000|2024-06-11 05:50:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|161
1718085300000|2024-06-11 05:55:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|106
1718085600000|2024-06-11 06:00:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12378.6|12374.6|391
1718085900000|2024-06-11 06:05:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|223
1718086200000|2024-06-11 06:10:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|155
1718086500000|2024-06-11 06:15:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|187
1718086800000|2024-06-11 06:20:00|12387.9|12383.9|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|141
1718087100000|2024-06-11 06:25:00|12383.3|12379.3|12394.2|12390.2|12394.2|12390.2|12381.7|12377.7|204
1718087400000|2024-06-11 06:30:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|274
1718087700000|2024-06-11 06:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|187
1718088000000|2024-06-11 06:40:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|465
1718088300000|2024-06-11 06:45:00|12403.6|12399.6|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|146
1718088600000|2024-06-11 06:50:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|134
1718088900000|2024-06-11 06:55:00|12408.3|12404.3|12406.7|12402.7|12409.8|12405.8|12403.6|12399.6|430
1718089200000|2024-06-11 07:00:00|12403.6|12399.6|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|473
1718089500000|2024-06-11 07:05:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|248
1718089800000|2024-06-11 07:10:00|12398.9|12394.9|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|680
1718090100000|2024-06-11 07:15:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|356
1718090400000|2024-06-11 07:20:00|12403.6|12399.6|12412.9|12408.9|12412.9|12408.9|12403.6|12399.6|294
1718090700000|2024-06-11 07:25:00|12416.1|12412.1|12403.6|12399.6|12416.1|12412.1|12402|12398|831
1718091000000|2024-06-11 07:30:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|217
1718091300000|2024-06-11 07:35:00|12406.7|12402.7|12402|12398|12406.7|12402.7|12397.3|12393.3|647
1718091600000|2024-06-11 07:40:00|12400.4|12396.4|12400.4|12396.4|12405.1|12401.1|12400.4|12396.4|209
1718091900000|2024-06-11 07:45:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|274
1718092200000|2024-06-11 07:50:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|197
1718092500000|2024-06-11 07:55:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|43
1718092800000|2024-06-11 08:00:00|||||||||43
1718093100000|2024-06-11 08:05:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12394.2|12390.2|543
1718093400000|2024-06-11 08:10:00|12402|12398|12406.7|12402.7|12406.7|12402.7|12400.4|12396.4|222
1718093700000|2024-06-11 08:15:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|124
1718094000000|2024-06-11 08:20:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|340
1718094300000|2024-06-11 08:25:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|230
1718094600000|2024-06-11 08:30:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|114
1718094900000|2024-06-11 08:35:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|218
1718095200000|2024-06-11 08:40:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|245
1718095500000|2024-06-11 08:45:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|329
1718095800000|2024-06-11 08:50:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|209
1718096100000|2024-06-11 08:55:00|12406.7|12402.7|12428.6|12424.6|12431.7|12427.7|12406.7|12402.7|601
1718096400000|2024-06-11 09:00:00|12425.4|12421.4|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|1235
1718096700000|2024-06-11 09:05:00|12425.4|12421.4|12416.1|12412.1|12427|12423|12416.1|12412.1|418
1718097000000|2024-06-11 09:10:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|345
1718097300000|2024-06-11 09:15:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|411
1718097600000|2024-06-11 09:20:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|285
1718097900000|2024-06-11 09:25:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|216
1718098200000|2024-06-11 09:30:00|12417.6|12413.6|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|587
1718098500000|2024-06-11 09:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|339
1718098800000|2024-06-11 09:40:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12422.3|12418.3|111
1718099100000|2024-06-11 09:45:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|305
1718099400000|2024-06-11 09:50:00|12417.6|12413.6|12409.8|12405.8|12417.6|12413.6|12406.7|12402.7|618
1718099700000|2024-06-11 09:55:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|241
1718100000000|2024-06-11 10:00:00|12402|12398|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|310
1718100300000|2024-06-11 10:05:00|12400.4|12396.4|12400.4|12396.4|12400.4|12396.4|12397.3|12393.3|635
1718100600000|2024-06-11 10:10:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12400.4|12396.4|150
1718100900000|2024-06-11 10:15:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12405.1|12401.1|438
1718101200000|2024-06-11 10:20:00|12406.7|12402.7|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|233
1718101500000|2024-06-11 10:25:00|12412.9|12408.9|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|193
1718101800000|2024-06-11 10:30:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|348
1718102100000|2024-06-11 10:35:00|12422.3|12418.3|12420.8|12416.8|12425.4|12421.4|12419.2|12415.2|296
1718102400000|2024-06-11 10:40:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|355
1718102700000|2024-06-11 10:45:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|421
1718103000000|2024-06-11 10:50:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|265
1718103300000|2024-06-11 10:55:00|12411.4|12407.4|12419.2|12415.2|12419.2|12415.2|12409.8|12405.8|584
1718103600000|2024-06-11 11:00:00|12420.8|12416.8|12409.8|12405.8|12422.3|12418.3|12409.8|12405.8|492
1718103900000|2024-06-11 11:05:00|12408.3|12404.3|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|372
1718104200000|2024-06-11 11:10:00|12405.1|12401.1|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|376
1718104500000|2024-06-11 11:15:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|901
1718104800000|2024-06-11 11:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|243
1718105100000|2024-06-11 11:25:00|12400.4|12396.4|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|516
1718105400000|2024-06-11 11:30:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|363
1718105700000|2024-06-11 11:35:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|175
1718106000000|2024-06-11 11:40:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|174
1718106300000|2024-06-11 11:45:00|12403.6|12399.6|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|438
1718106600000|2024-06-11 11:50:00|12397.3|12393.3|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|829
1718106900000|2024-06-11 11:55:00|12403.6|12399.6|12412.9|12408.9|12416.1|12412.1|12400.4|12396.4|539
1718107200000|2024-06-11 12:00:00|12416.1|12412.1|12422.3|12418.3|12422.3|12418.3|12406.7|12402.7|896
1718107500000|2024-06-11 12:05:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|890
1718107800000|2024-06-11 12:10:00|12419.2|12415.2|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|820
1718108100000|2024-06-11 12:15:00|12406.7|12402.7|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|668
1718108400000|2024-06-11 12:20:00|12403.6|12399.6|12416.1|12412.1|12419.2|12415.2|12403.6|12399.6|908
1718108700000|2024-06-11 12:25:00|12419.2|12415.2|12403.6|12399.6|12419.2|12415.2|12403.6|12399.6|626
1718109000000|2024-06-11 12:30:00|12406.7|12402.7|12412.9|12408.9|12416.1|12412.1|12403.6|12399.6|1211
1718109300000|2024-06-11 12:35:00|12409.8|12405.8|12403.6|12399.6|12416.1|12412.1|12397.3|12393.3|2154
1718109600000|2024-06-11 12:40:00|12400.4|12396.4|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|775
1718109900000|2024-06-11 12:45:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|584
1718110200000|2024-06-11 12:50:00|12397.3|12393.3|12397.3|12393.3|12403.6|12399.6|12391.1|12387.1|1581
1718110500000|2024-06-11 12:55:00|12400.4|12396.4|12387.9|12383.9|12406.7|12402.7|12384.8|12380.8|1333
1718110800000|2024-06-11 13:00:00|12384.8|12380.8|12375.4|12371.4|12391.1|12387.1|12369.2|12365.2|2445
1718111100000|2024-06-11 13:05:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12377|12373|728
1718111400000|2024-06-11 13:10:00|12384.8|12380.8|12384.8|12380.8|12389.5|12385.5|12381.7|12377.7|2013
1718111700000|2024-06-11 13:15:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|1001
1718112000000|2024-06-11 13:20:00|12391.1|12387.1|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|1120
1718112300000|2024-06-11 13:25:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|845
1718112600000|2024-06-11 13:30:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|1166
1718112900000|2024-06-11 13:35:00|12395.8|12391.8|12384.8|12380.8|12397.3|12393.3|12378.6|12374.6|987
1718113200000|2024-06-11 13:40:00|12381.7|12377.7|12391.1|12387.1|12391.1|12387.1|12381.7|12377.7|602
1718113500000|2024-06-11 13:45:00|12387.9|12383.9|12394.2|12390.2|12400.4|12396.4|12381.7|12377.7|1060
1718113800000|2024-06-11 13:50:00|12392.6|12388.6|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|1265
1718114100000|2024-06-11 13:55:00|12398.9|12394.9|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|990
1718114400000|2024-06-11 14:00:00|12397.3|12393.3|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|820
1718114700000|2024-06-11 14:05:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|865
1718115000000|2024-06-11 14:10:00|12406.7|12402.7|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|925
1718115300000|2024-06-11 14:15:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12391.1|12387.1|943
1718115600000|2024-06-11 14:20:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|1160
1718115900000|2024-06-11 14:25:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|528
1718116200000|2024-06-11 14:30:00|12394.2|12390.2|12391.1|12387.1|12398.9|12394.9|12387.9|12383.9|874
1718116500000|2024-06-11 14:35:00|12394.2|12390.2|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|446
1718116800000|2024-06-11 14:40:00|12394.2|12390.2|12403.6|12399.6|12403.6|12399.6|12391.1|12387.1|917
1718117100000|2024-06-11 14:45:00|12400.4|12396.4|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|1143
1718117400000|2024-06-11 14:50:00|12412.9|12408.9|12403.6|12399.6|12412.9|12408.9|12403.6|12399.6|1084
1718117700000|2024-06-11 14:55:00|12406.7|12402.7|12400.4|12396.4|12406.7|12402.7|12397.3|12393.3|592
1718118000000|2024-06-11 15:00:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|640
1718118300000|2024-06-11 15:05:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|1028
1718118600000|2024-06-11 15:10:00|12383.3|12379.3|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|968
1718118900000|2024-06-11 15:15:00|12384.8|12380.8|12394.2|12390.2|12397.3|12393.3|12384.8|12380.8|703
1718119200000|2024-06-11 15:20:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|639
1718119500000|2024-06-11 15:25:00|12394.2|12390.2|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|1120
1718119800000|2024-06-11 15:30:00|12387.9|12383.9|12381.7|12377.7|12394.2|12390.2|12381.7|12377.7|796
1718120100000|2024-06-11 15:35:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|821
1718120400000|2024-06-11 15:40:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|940
1718120700000|2024-06-11 15:45:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|493
1718121000000|2024-06-11 15:50:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|483
1718121300000|2024-06-11 15:55:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|524
1718121600000|2024-06-11 16:00:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12381.7|12377.7|658
1718121900000|2024-06-11 16:05:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|467
1718122200000|2024-06-11 16:10:00|12384.8|12380.8|12380.1|12376.1|12384.8|12380.8|12378.6|12374.6|518
1718122500000|2024-06-11 16:15:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|238
1718122800000|2024-06-11 16:20:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|514
1718123100000|2024-06-11 16:25:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|372
1718123400000|2024-06-11 16:30:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|620
1718123700000|2024-06-11 16:35:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|542
1718124000000|2024-06-11 16:40:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|571
1718124300000|2024-06-11 16:45:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|664
1718124600000|2024-06-11 16:50:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|926
1718124900000|2024-06-11 16:55:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12373.9|12369.9|1381
1718125200000|2024-06-11 17:00:00|12378.6|12374.6|12428.6|12424.6|12431.7|12427.7|12375.4|12371.4|2509
1718125500000|2024-06-11 17:05:00|12431.7|12427.7|12437.9|12433.9|12444.2|12440.2|12428.6|12424.6|1921
1718125800000|2024-06-11 17:10:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|1100
1718126100000|2024-06-11 17:15:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|706
1718126400000|2024-06-11 17:20:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|203
1718126700000|2024-06-11 17:25:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12428.6|12424.6|693
1718127000000|2024-06-11 17:30:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|175
1718127300000|2024-06-11 17:35:00|12431.7|12427.7|12441.1|12437.1|12441.1|12437.1|12431.7|12427.7|1052
1718127600000|2024-06-11 17:40:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|577
1718127900000|2024-06-11 17:45:00|12450.4|12446.4|12459.8|12455.8|12462.9|12458.9|12450.4|12446.4|905
1718128200000|2024-06-11 17:50:00|12462.9|12458.9|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|693
1718128500000|2024-06-11 17:55:00|12456.7|12452.7|12466.1|12462.1|12475.4|12471.4|12456.7|12452.7|1416
1718128800000|2024-06-11 18:00:00|12467.6|12463.6|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|1538
1718129100000|2024-06-11 18:05:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|2024
1718129400000|2024-06-11 18:10:00|12472.3|12468.3|12481.7|12477.7|12481.7|12477.7|12472.3|12468.3|1403
1718129700000|2024-06-11 18:15:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|871
1718130000000|2024-06-11 18:20:00|12484.8|12480.8|12478.6|12474.6|12484.8|12480.8|12475.4|12471.4|879
1718130300000|2024-06-11 18:25:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|717
1718130600000|2024-06-11 18:30:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|766
1718130900000|2024-06-11 18:35:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|862
1718131200000|2024-06-11 18:40:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|216
1718131500000|2024-06-11 18:45:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|435
1718131800000|2024-06-11 18:50:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|831
1718132100000|2024-06-11 18:55:00|12478.6|12474.6|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|1161
1718132400000|2024-06-11 19:00:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|680
1718132700000|2024-06-11 19:05:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|792
1718133000000|2024-06-11 19:10:00|||||||||186
1718133300000|2024-06-11 19:15:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|925
1718133600000|2024-06-11 19:20:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|464
1718133900000|2024-06-11 19:25:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|815
1718134200000|2024-06-11 19:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|451
1718134500000|2024-06-11 19:35:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|528
1718134800000|2024-06-11 19:40:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|266
1718135100000|2024-06-11 19:45:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|660
1718135400000|2024-06-11 19:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|154
1718135700000|2024-06-11 19:55:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|2567
1718136000000|2024-06-11 20:00:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|1205
1718136300000|2024-06-11 20:05:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|248
1718136600000|2024-06-11 20:10:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|238
1718136900000|2024-06-11 20:15:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|201
1718137200000|2024-06-11 20:20:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|127
1718137500000|2024-06-11 20:25:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|223
1718137800000|2024-06-11 20:30:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|312
1718138100000|2024-06-11 20:35:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|476
1718138400000|2024-06-11 20:40:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|694
1718138700000|2024-06-11 20:45:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|361
1718139000000|2024-06-11 20:50:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|394
1718139300000|2024-06-11 20:55:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|310
1718143200000|2024-06-11 22:00:00|12480.1|12476.1|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|31
1718143500000|2024-06-11 22:05:00|||||||||16
1718143800000|2024-06-11 22:10:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|23
1718144100000|2024-06-11 22:15:00|||||||||10
1718144400000|2024-06-11 22:20:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|21
1718144700000|2024-06-11 22:25:00|||||||||6
1718145000000|2024-06-11 22:30:00|||||||||5
1718145300000|2024-06-11 22:35:00|||||||||5
1718145600000|2024-06-11 22:40:00|12481.7|12477.7|12483.3|12479.3|12483.3|12479.3|12481.7|12477.7|52
1718145900000|2024-06-11 22:45:00|12481.7|12477.7|12483.3|12479.3|12484.8|12480.8|12481.7|12477.7|32
1718146200000|2024-06-11 22:50:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|4
1718146500000|2024-06-11 22:55:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12483.3|12479.3|10
1718146800000|2024-06-11 23:00:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|6
1718147100000|2024-06-11 23:05:00|||||||||32
1718147400000|2024-06-11 23:10:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|10
1718147700000|2024-06-11 23:15:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|65
1718148000000|2024-06-11 23:20:00|||||||||2
1718148300000|2024-06-11 23:25:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|118
1718148600000|2024-06-11 23:30:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|86
1718148900000|2024-06-11 23:35:00|||||||||2
1718149200000|2024-06-11 23:40:00|||||||||21
1718149500000|2024-06-11 23:45:00|||||||||37
1718149800000|2024-06-11 23:50:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|90
1718150100000|2024-06-11 23:55:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|92
1718150400000|2024-06-12 00:00:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|91
1718150700000|2024-06-12 00:05:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|86
1718151000000|2024-06-12 00:10:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|164
1718151300000|2024-06-12 00:15:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|75
1718151600000|2024-06-12 00:20:00|||||||||56
1718151900000|2024-06-12 00:25:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|163
1718152200000|2024-06-12 00:30:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|170
1718152500000|2024-06-12 00:35:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|84
1718152800000|2024-06-12 00:40:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|61
1718153100000|2024-06-12 00:45:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|229
1718153400000|2024-06-12 00:50:00|12478.6|12474.6|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|78
1718153700000|2024-06-12 00:55:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|137
1718154000000|2024-06-12 01:00:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|99
1718154300000|2024-06-12 01:05:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|65
1718154600000|2024-06-12 01:10:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|60
1718154900000|2024-06-12 01:15:00|12475.4|12471.4|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|239
1718155200000|2024-06-12 01:20:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|79
1718155500000|2024-06-12 01:25:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|68
1718155800000|2024-06-12 01:30:00|12481.7|12477.7|12478.6|12474.6|12483.3|12479.3|12478.6|12474.6|122
1718156100000|2024-06-12 01:35:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|49
1718156400000|2024-06-12 01:40:00|12483.3|12479.3|12486.4|12482.4|12487.9|12483.9|12483.3|12479.3|125
1718156700000|2024-06-12 01:45:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|26
1718157000000|2024-06-12 01:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|82
1718157300000|2024-06-12 01:55:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|93
1718157600000|2024-06-12 02:00:00|||||||||5
1718157900000|2024-06-12 02:05:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|88
1718158200000|2024-06-12 02:10:00|||||||||22
1718158500000|2024-06-12 02:15:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|81
1718158800000|2024-06-12 02:20:00|||||||||12
1718159100000|2024-06-12 02:25:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|27
1718159400000|2024-06-12 02:30:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|21
1718159700000|2024-06-12 02:35:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|64
1718160000000|2024-06-12 02:40:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|130
1718160300000|2024-06-12 02:45:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|60
1718160600000|2024-06-12 02:50:00|||||||||58
1718160900000|2024-06-12 02:55:00|||||||||4
1718161200000|2024-06-12 03:00:00|||||||||3
1718161500000|2024-06-12 03:05:00|||||||||3
1718161800000|2024-06-12 03:10:00|||||||||3
1718162100000|2024-06-12 03:15:00|||||||||4
1718162400000|2024-06-12 03:20:00|12478.6|12474.6|12478.6|12474.6|12480.1|12476.1|12478.6|12474.6|157
1718162700000|2024-06-12 03:25:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|96
1718163000000|2024-06-12 03:30:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|86
1718163300000|2024-06-12 03:35:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|37
1718163600000|2024-06-12 03:40:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12477|12473|123
1718163900000|2024-06-12 03:45:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|26
1718164200000|2024-06-12 03:50:00|||||||||9
1718164500000|2024-06-12 03:55:00|||||||||107
1718164800000|2024-06-12 04:00:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|101
1718165100000|2024-06-12 04:05:00|||||||||4
1718165400000|2024-06-12 04:10:00|||||||||11
1718165700000|2024-06-12 04:15:00|||||||||11
1718166000000|2024-06-12 04:20:00|||||||||3
1718166300000|2024-06-12 04:25:00|||||||||4
1718166600000|2024-06-12 04:30:00|||||||||11
1718166900000|2024-06-12 04:35:00|||||||||12
1718167200000|2024-06-12 04:40:00|12475.4|12471.4|12477|12473|12478.6|12474.6|12475.4|12471.4|89
1718167500000|2024-06-12 04:45:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|10
1718167800000|2024-06-12 04:50:00|||||||||9
1718168100000|2024-06-12 04:55:00|||||||||3
1718168400000|2024-06-12 05:00:00|||||||||9
1718168700000|2024-06-12 05:05:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|68
1718169000000|2024-06-12 05:10:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|73
1718169300000|2024-06-12 05:15:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|158
1718169600000|2024-06-12 05:20:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|317
1718169900000|2024-06-12 05:25:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|117
1718170200000|2024-06-12 05:30:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|75
1718170500000|2024-06-12 05:35:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|79
1718170800000|2024-06-12 05:40:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|150
1718171100000|2024-06-12 05:45:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|39
1718171400000|2024-06-12 05:50:00|||||||||22
1718171700000|2024-06-12 05:55:00|12495.8|12491.8|12497.3|12493.3|12500.4|12496.4|12495.8|12491.8|178
1718172000000|2024-06-12 06:00:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|297
1718172300000|2024-06-12 06:05:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|205
1718172600000|2024-06-12 06:10:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|140
1718172900000|2024-06-12 06:15:00|12492.6|12488.6|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|187
1718173200000|2024-06-12 06:20:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|308
1718173500000|2024-06-12 06:25:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|386
1718173800000|2024-06-12 06:30:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|169
1718174100000|2024-06-12 06:35:00|12495.8|12491.8|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|227
1718174400000|2024-06-12 06:40:00|12494.2|12490.2|12503.6|12499.6|12506.7|12502.7|12491.1|12487.1|491
1718174700000|2024-06-12 06:45:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|321
1718175000000|2024-06-12 06:50:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|261
1718175300000|2024-06-12 06:55:00|12497.3|12493.3|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|348
1718175600000|2024-06-12 07:00:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|360
1718175900000|2024-06-12 07:05:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|301
1718176200000|2024-06-12 07:10:00|12481.7|12477.7|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|403
1718176500000|2024-06-12 07:15:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|306
1718176800000|2024-06-12 07:20:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|256
1718177100000|2024-06-12 07:25:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|190
1718177400000|2024-06-12 07:30:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|234
1718177700000|2024-06-12 07:35:00|12484.8|12480.8|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|309
1718178000000|2024-06-12 07:40:00|12484.8|12480.8|12487.9|12483.9|12491.1|12487.1|12481.7|12477.7|3539
1718178300000|2024-06-12 07:45:00|12489.5|12485.5|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|294
1718178600000|2024-06-12 07:50:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|206
1718178900000|2024-06-12 07:55:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|114
1718179200000|2024-06-12 08:00:00|12484.8|12480.8|12487.9|12483.9|12497.3|12493.3|12484.8|12480.8|423
1718179500000|2024-06-12 08:05:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|251
1718179800000|2024-06-12 08:10:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|108
1718180100000|2024-06-12 08:15:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|79
1718180400000|2024-06-12 08:20:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|148
1718180700000|2024-06-12 08:25:00|12484.8|12480.8|12478.6|12474.6|12486.4|12482.4|12478.6|12474.6|269
1718181000000|2024-06-12 08:30:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|372
1718181300000|2024-06-12 08:35:00|12472.3|12468.3|12484.8|12480.8|12484.8|12480.8|12472.3|12468.3|320
1718181600000|2024-06-12 08:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|107
1718181900000|2024-06-12 08:45:00|12480.1|12476.1|12483.3|12479.3|12484.8|12480.8|12480.1|12476.1|95
1718182200000|2024-06-12 08:50:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|57
1718182500000|2024-06-12 08:55:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|207
1718182800000|2024-06-12 09:00:00|12483.3|12479.3|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|241
1718183100000|2024-06-12 09:05:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|197
1718183400000|2024-06-12 09:10:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|378
1718183700000|2024-06-12 09:15:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|456
1718184000000|2024-06-12 09:20:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|258
1718184300000|2024-06-12 09:25:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|198
1718184600000|2024-06-12 09:30:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12478.6|12474.6|198
1718184900000|2024-06-12 09:35:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|225
1718185200000|2024-06-12 09:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|167
1718185500000|2024-06-12 09:45:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12481.7|12477.7|127
1718185800000|2024-06-12 09:50:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|345
1718186100000|2024-06-12 09:55:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|177
1718186400000|2024-06-12 10:00:00|12484.8|12480.8|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|59
1718186700000|2024-06-12 10:05:00|12489.5|12485.5|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|174
1718187000000|2024-06-12 10:10:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12483.3|12479.3|147
1718187300000|2024-06-12 10:15:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|172
1718187600000|2024-06-12 10:20:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|167
1718187900000|2024-06-12 10:25:00|12491.1|12487.1|12489.5|12485.5|12491.1|12487.1|12487.9|12483.9|149
1718188200000|2024-06-12 10:30:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|82
1718188500000|2024-06-12 10:35:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|473
1718188800000|2024-06-12 10:40:00|12487.9|12483.9|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|299
1718189100000|2024-06-12 10:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|82
1718189400000|2024-06-12 10:50:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|335
1718189700000|2024-06-12 10:55:00|12489.5|12485.5|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|266
1718190000000|2024-06-12 11:00:00|12489.5|12485.5|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|316
1718190300000|2024-06-12 11:05:00|12492.6|12488.6|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|287
1718190600000|2024-06-12 11:10:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|329
1718190900000|2024-06-12 11:15:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|739
1718191200000|2024-06-12 11:20:00|12503.6|12499.6|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|670
1718191500000|2024-06-12 11:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|557
1718191800000|2024-06-12 11:30:00|12497.3|12493.3|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|379
1718192100000|2024-06-12 11:35:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|771
1718192400000|2024-06-12 11:40:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|850
1718192700000|2024-06-12 11:45:00|12500.4|12496.4|12500.4|12496.4|12509.8|12505.8|12497.3|12493.3|681
1718193000000|2024-06-12 11:50:00|12503.6|12499.6|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|545
1718193300000|2024-06-12 11:55:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|575
1718193600000|2024-06-12 12:00:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|1015
1718193900000|2024-06-12 12:05:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|1339
1718194200000|2024-06-12 12:10:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|897
1718194500000|2024-06-12 12:15:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|1028
1718194800000|2024-06-12 12:20:00|12516.1|12512.1|12506.7|12502.7|12519.2|12515.2|12503.6|12499.6|995
1718195100000|2024-06-12 12:25:00|12503.6|12499.6|12497.3|12493.3|12509.8|12505.8|12494.2|12490.2|1219
1718195400000|2024-06-12 12:30:00|12578.6|12574.6|12656.7|12652.7|12694.2|12690.2|12578.6|12574.6|5710
1718195700000|2024-06-12 12:35:00|12653.6|12649.6|12656.7|12652.7|12669.2|12665.2|12641.1|12637.1|6194
1718196000000|2024-06-12 12:40:00|12653.6|12649.6|12637.9|12633.9|12656.7|12652.7|12628.6|12624.6|3133
1718196300000|2024-06-12 12:45:00|12641.1|12637.1|12644.2|12640.2|12656.7|12652.7|12634.8|12630.8|3380
1718196600000|2024-06-12 12:50:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12628.6|12624.6|2757
1718196900000|2024-06-12 12:55:00|12637.9|12633.9|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|4169
1718197200000|2024-06-12 13:00:00|12631.7|12627.7|12622.3|12618.3|12641.1|12637.1|12619.2|12615.2|2208
1718197500000|2024-06-12 13:05:00|12620.8|12616.8|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|1852
1718197800000|2024-06-12 13:10:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|2288
1718198100000|2024-06-12 13:15:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12606.7|12602.7|1346
1718198400000|2024-06-12 13:20:00|12616.1|12612.1|12637.9|12633.9|12637.9|12633.9|12612.9|12608.9|3050
1718198700000|2024-06-12 13:25:00|12634.8|12630.8|12650.4|12646.4|12653.6|12649.6|12634.8|12630.8|1906
1718199000000|2024-06-12 13:30:00|12648.9|12644.9|12650.4|12646.4|12653.6|12649.6|12637.9|12633.9|2149
1718199300000|2024-06-12 13:35:00|12647.3|12643.3|12644.2|12640.2|12653.6|12649.6|12641.1|12637.1|2126
1718199600000|2024-06-12 13:40:00|12641.1|12637.1|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1348
1718199900000|2024-06-12 13:45:00|12647.3|12643.3|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|1375
1718200200000|2024-06-12 13:50:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|1127
1718200500000|2024-06-12 13:55:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|1061
1718200800000|2024-06-12 14:00:00|12659.8|12655.8|12650.4|12646.4|12662.9|12658.9|12644.2|12640.2|1804
1718201100000|2024-06-12 14:05:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12641.1|12637.1|1785
1718201400000|2024-06-12 14:10:00|12647.3|12643.3|12659.8|12655.8|12662.9|12658.9|12647.3|12643.3|2533
1718201700000|2024-06-12 14:15:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|1117
1718202000000|2024-06-12 14:20:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|906
1718202300000|2024-06-12 14:25:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|803
1718202600000|2024-06-12 14:30:00|12672.3|12668.3|12681.7|12677.7|12691.1|12687.1|12672.3|12668.3|2184
1718202900000|2024-06-12 14:35:00|12678.6|12674.6|12691.1|12687.1|12694.2|12690.2|12678.6|12674.6|1639
1718203200000|2024-06-12 14:40:00|12692.6|12688.6|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|2673
1718203500000|2024-06-12 14:45:00|12686.4|12682.4|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|1708
1718203800000|2024-06-12 14:50:00|12684.8|12680.8|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|1580
1718204100000|2024-06-12 14:55:00|12687.9|12683.9|12678.6|12674.6|12691.1|12687.1|12669.2|12665.2|1607
1718204400000|2024-06-12 15:00:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1466
1718204700000|2024-06-12 15:05:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|845
1718205000000|2024-06-12 15:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|1034
1718205300000|2024-06-12 15:15:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|1315
1718205600000|2024-06-12 15:20:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|1485
1718205900000|2024-06-12 15:25:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|734
1718206200000|2024-06-12 15:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|948
1718206500000|2024-06-12 15:35:00|12689.5|12685.5|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|994
1718206800000|2024-06-12 15:40:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|1348
1718207100000|2024-06-12 15:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|1221
1718207400000|2024-06-12 15:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|1086
1718207700000|2024-06-12 15:55:00|12681.7|12677.7|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|782
1718208000000|2024-06-12 16:00:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|4277
1718208300000|2024-06-12 16:05:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|673
1718208600000|2024-06-12 16:10:00|12691.1|12687.1|12706.7|12702.7|12706.7|12702.7|12691.1|12687.1|792
1718208900000|2024-06-12 16:15:00|12705.1|12701.1|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|1361
1718209200000|2024-06-12 16:20:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|1059
1718209500000|2024-06-12 16:25:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|495
1718209800000|2024-06-12 16:30:00|12717.6|12713.6|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|916
1718210100000|2024-06-12 16:35:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|2492
1718210400000|2024-06-12 16:40:00|12714.5|12710.5|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|1206
1718210700000|2024-06-12 16:45:00|12709.8|12705.8|12722.3|12718.3|12722.3|12718.3|12709.8|12705.8|791
1718211000000|2024-06-12 16:50:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|940
1718211300000|2024-06-12 16:55:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|817
1718211600000|2024-06-12 17:00:00|12723.9|12719.9|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|744
1718211900000|2024-06-12 17:05:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|512
1718212200000|2024-06-12 17:10:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|665
1718212500000|2024-06-12 17:15:00|12716.1|12712.1|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|941
1718212800000|2024-06-12 17:20:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|391
1718213100000|2024-06-12 17:25:00|12706.7|12702.7|12705.1|12701.1|12706.7|12702.7|12703.6|12699.6|690
1718213400000|2024-06-12 17:30:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|761
1718213700000|2024-06-12 17:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|277
1718214000000|2024-06-12 17:40:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|789
1718214300000|2024-06-12 17:45:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|387
1718214600000|2024-06-12 17:50:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|1374
1718214900000|2024-06-12 17:55:00|12706.7|12702.7|12708.3|12704.3|12716.1|12712.1|12702|12698|693
1718215200000|2024-06-12 18:00:00|12709.8|12705.8|12675.4|12671.4|12725.4|12721.4|12633.3|12629.3|3450
1718215500000|2024-06-12 18:05:00|12672.3|12668.3|12653.6|12649.6|12687.9|12683.9|12647.3|12643.3|2970
1718215800000|2024-06-12 18:10:00|12656.7|12652.7|12669.2|12665.2|12675.4|12671.4|12656.7|12652.7|1796
1718216100000|2024-06-12 18:15:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12662.9|12658.9|1483
1718216400000|2024-06-12 18:20:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1086
1718216700000|2024-06-12 18:25:00|12680.1|12676.1|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|944
1718217000000|2024-06-12 18:30:00|12691.1|12687.1|12684.8|12680.8|12700.4|12696.4|12675.4|12671.4|1483
1718217300000|2024-06-12 18:35:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12669.2|12665.2|1741
1718217600000|2024-06-12 18:40:00|12678.6|12674.6|12662.9|12658.9|12687.9|12683.9|12662.9|12658.9|1327
1718217900000|2024-06-12 18:45:00|12659.8|12655.8|12653.6|12649.6|12666.1|12662.1|12653.6|12649.6|2109
1718218200000|2024-06-12 18:50:00|12650.4|12646.4|12650.4|12646.4|12666.1|12662.1|12637.9|12633.9|2279
1718218500000|2024-06-12 18:55:00|12647.3|12643.3|12662.9|12658.9|12669.2|12665.2|12647.3|12643.3|2491
1718218800000|2024-06-12 19:00:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12647.3|12643.3|2236
1718219100000|2024-06-12 19:05:00|12659.8|12655.8|12647.3|12643.3|12659.8|12655.8|12644.2|12640.2|1089
1718219400000|2024-06-12 19:10:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|1441
1718219700000|2024-06-12 19:15:00|12653.6|12649.6|12641.1|12637.1|12653.6|12649.6|12637.9|12633.9|1012
1718220000000|2024-06-12 19:20:00|12642.6|12638.6|12625.4|12621.4|12644.2|12640.2|12625.4|12621.4|1399
1718220300000|2024-06-12 19:25:00|12622.3|12618.3|12616.1|12612.1|12628.6|12624.6|12609.8|12605.8|2116
1718220600000|2024-06-12 19:30:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12600.4|12596.4|1317
1718220900000|2024-06-12 19:35:00|12603.6|12599.6|12597.3|12593.3|12609.8|12605.8|12597.3|12593.3|1296
1718221200000|2024-06-12 19:40:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|739
1718221500000|2024-06-12 19:45:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|1472
1718221800000|2024-06-12 19:50:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|384
1718222100000|2024-06-12 19:55:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|2198
1718222400000|2024-06-12 20:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|1652
1718222700000|2024-06-12 20:05:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|721
1718223000000|2024-06-12 20:10:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|208
1718223300000|2024-06-12 20:15:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|582
1718223600000|2024-06-12 20:20:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|220
1718223900000|2024-06-12 20:25:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|481
1718224200000|2024-06-12 20:30:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|711
1718224500000|2024-06-12 20:35:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|635
1718224800000|2024-06-12 20:40:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|427
1718225100000|2024-06-12 20:45:00|||||||||256
1718225400000|2024-06-12 20:50:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|218
1718225700000|2024-06-12 20:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|263
1718229600000|2024-06-12 22:00:00|12603.6|12599.6|12605.1|12601.1|12606.7|12602.7|12600.4|12596.4|210
1718229900000|2024-06-12 22:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|1
1718230200000|2024-06-12 22:10:00|12603.6|12599.6|12605.1|12601.1|12605.1|12601.1|12603.6|12599.6|15
1718230500000|2024-06-12 22:15:00|12603.6|12599.6|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|68
1718230800000|2024-06-12 22:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|42
1718231100000|2024-06-12 22:25:00|12603.6|12599.6|12603.6|12599.6|12605.1|12601.1|12603.6|12599.6|14
1718231400000|2024-06-12 22:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|6
1718231700000|2024-06-12 22:35:00|||||||||28
1718232000000|2024-06-12 22:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|41
1718232300000|2024-06-12 22:45:00|||||||||39
1718232600000|2024-06-12 22:50:00|||||||||4
1718232900000|2024-06-12 22:55:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|120
1718233200000|2024-06-12 23:00:00|||||||||16
1718233500000|2024-06-12 23:05:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|83
1718233800000|2024-06-12 23:10:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|13
1718234100000|2024-06-12 23:15:00|||||||||3
1718234400000|2024-06-12 23:20:00|||||||||1
1718234700000|2024-06-12 23:25:00|||||||||5
1718235000000|2024-06-12 23:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|71
1718235300000|2024-06-12 23:35:00|||||||||20
1718235600000|2024-06-12 23:40:00|12614.5|12610.5|12612.9|12608.9|12614.5|12610.5|12612.9|12608.9|39
1718235900000|2024-06-12 23:45:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|93
1718236200000|2024-06-12 23:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|107
1718236500000|2024-06-12 23:55:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|151
1718236800000|2024-06-13 00:00:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|153
1718237100000|2024-06-13 00:05:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|35
1718237400000|2024-06-13 00:10:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|182
1718237700000|2024-06-13 00:15:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|154
1718238000000|2024-06-13 00:20:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|136
1718238300000|2024-06-13 00:25:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|179
1718238600000|2024-06-13 00:30:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|92
1718238900000|2024-06-13 00:35:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|64
1718239200000|2024-06-13 00:40:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|56
1718239500000|2024-06-13 00:45:00|12625.4|12621.4|12616.1|12612.1|12625.4|12621.4|12612.9|12608.9|281
1718239800000|2024-06-13 00:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|218
1718240100000|2024-06-13 00:55:00|12622.3|12618.3|12620.8|12616.8|12622.3|12618.3|12619.2|12615.2|260
1718240400000|2024-06-13 01:00:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|98
1718240700000|2024-06-13 01:05:00|12619.2|12615.2|12625.4|12621.4|12628.6|12624.6|12619.2|12615.2|340
1718241000000|2024-06-13 01:10:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|148
1718241300000|2024-06-13 01:15:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|1878
1718241600000|2024-06-13 01:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|243
1718241900000|2024-06-13 01:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|159
1718242200000|2024-06-13 01:30:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12591.1|12587.1|363
1718242500000|2024-06-13 01:35:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|341
1718242800000|2024-06-13 01:40:00|12592.6|12588.6|12603.6|12599.6|12603.6|12599.6|12591.1|12587.1|321
1718243100000|2024-06-13 01:45:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|262
1718243400000|2024-06-13 01:50:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|117
1718243700000|2024-06-13 01:55:00|||||||||9
1718244000000|2024-06-13 02:00:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|114
1718244300000|2024-06-13 02:05:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|158
1718244600000|2024-06-13 02:10:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|177
1718244900000|2024-06-13 02:15:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|221
1718245200000|2024-06-13 02:20:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|62
1718245500000|2024-06-13 02:25:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|171
1718245800000|2024-06-13 02:30:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|208
1718246100000|2024-06-13 02:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|121
1718246400000|2024-06-13 02:40:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|99
1718246700000|2024-06-13 02:45:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12605.1|12601.1|188
1718247000000|2024-06-13 02:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|35
1718247300000|2024-06-13 02:55:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|67
1718247600000|2024-06-13 03:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|209
1718247900000|2024-06-13 03:05:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|80
1718248200000|2024-06-13 03:10:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|88
1718248500000|2024-06-13 03:15:00|||||||||38
1718248800000|2024-06-13 03:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|78
1718249100000|2024-06-13 03:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|78
1718249400000|2024-06-13 03:30:00|12602|12598|12600.4|12596.4|12602|12598|12597.3|12593.3|145
1718249700000|2024-06-13 03:35:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|32
1718250000000|2024-06-13 03:40:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|395
1718250300000|2024-06-13 03:45:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|293
1718250600000|2024-06-13 03:50:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|129
1718250900000|2024-06-13 03:55:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|85
1718251200000|2024-06-13 04:00:00|||||||||6
1718251500000|2024-06-13 04:05:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|90
1718251800000|2024-06-13 04:10:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|68
1718252100000|2024-06-13 04:15:00|||||||||37
1718252400000|2024-06-13 04:20:00|||||||||3
1718252700000|2024-06-13 04:25:00|||||||||27
1718253000000|2024-06-13 04:30:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|120
1718253300000|2024-06-13 04:35:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|37
1718253600000|2024-06-13 04:40:00|12592.6|12588.6|12591.1|12587.1|12592.6|12588.6|12591.1|12587.1|101
1718253900000|2024-06-13 04:45:00|12592.6|12588.6|12591.1|12587.1|12592.6|12588.6|12591.1|12587.1|19
1718254200000|2024-06-13 04:50:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|112
1718254500000|2024-06-13 04:55:00|||||||||14
1718254800000|2024-06-13 05:00:00|||||||||22
1718255100000|2024-06-13 05:05:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|255
1718255400000|2024-06-13 05:10:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|100
1718255700000|2024-06-13 05:15:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|97
1718256000000|2024-06-13 05:20:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|140
1718256300000|2024-06-13 05:25:00|||||||||6
1718256600000|2024-06-13 05:30:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|172
1718256900000|2024-06-13 05:35:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|64
1718257200000|2024-06-13 05:40:00|||||||||45
1718257500000|2024-06-13 05:45:00|||||||||57
1718257800000|2024-06-13 05:50:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|183
1718258100000|2024-06-13 05:55:00|12581.7|12577.7|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|99
1718258400000|2024-06-13 06:00:00|12584.8|12580.8|12597.3|12593.3|12597.3|12593.3|12581.7|12577.7|606
1718258700000|2024-06-13 06:05:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|155
1718259000000|2024-06-13 06:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|116
1718259300000|2024-06-13 06:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|198
1718259600000|2024-06-13 06:20:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|330
1718259900000|2024-06-13 06:25:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12594.2|12590.2|340
1718260200000|2024-06-13 06:30:00|12600.4|12596.4|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|617
1718260500000|2024-06-13 06:35:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|426
1718260800000|2024-06-13 06:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|221
1718261100000|2024-06-13 06:45:00|12603.6|12599.6|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|177
1718261400000|2024-06-13 06:50:00|12587.9|12583.9|12591.1|12587.1|12592.6|12588.6|12587.9|12583.9|151
1718261700000|2024-06-13 06:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|217
1718262000000|2024-06-13 07:00:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|592
1718262300000|2024-06-13 07:05:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|419
1718262600000|2024-06-13 07:10:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|556
1718262900000|2024-06-13 07:15:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|269
1718263200000|2024-06-13 07:20:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|250
1718263500000|2024-06-13 07:25:00|12595.8|12591.8|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|278
1718263800000|2024-06-13 07:30:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|718
1718264100000|2024-06-13 07:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|285
1718264400000|2024-06-13 07:40:00|12598.9|12594.9|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|285
1718264700000|2024-06-13 07:45:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|449
1718265000000|2024-06-13 07:50:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|283
1718265300000|2024-06-13 07:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|497
1718265600000|2024-06-13 08:00:00|12600.4|12596.4|12608.3|12604.3|12609.8|12605.8|12600.4|12596.4|564
1718265900000|2024-06-13 08:05:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|203
1718266200000|2024-06-13 08:10:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|214
1718266500000|2024-06-13 08:15:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|318
1718266800000|2024-06-13 08:20:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|627
1718267100000|2024-06-13 08:25:00|12619.2|12615.2|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|320
1718267400000|2024-06-13 08:30:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|422
1718267700000|2024-06-13 08:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|257
1718268000000|2024-06-13 08:40:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|69
1718268300000|2024-06-13 08:45:00|12616.1|12612.1|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|963
1718268600000|2024-06-13 08:50:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|200
1718268900000|2024-06-13 08:55:00|12620.8|12616.8|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|514
1718269200000|2024-06-13 09:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|437
1718269500000|2024-06-13 09:05:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|166
1718269800000|2024-06-13 09:10:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12620.8|12616.8|376
1718270100000|2024-06-13 09:15:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|197
1718270400000|2024-06-13 09:20:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|231
1718270700000|2024-06-13 09:25:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|207
1718271000000|2024-06-13 09:30:00|12628.6|12624.6|12619.2|12615.2|12631.7|12627.7|12619.2|12615.2|409
1718271300000|2024-06-13 09:35:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|562
1718271600000|2024-06-13 09:40:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|160
1718271900000|2024-06-13 09:45:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|273
1718272200000|2024-06-13 09:50:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|488
1718272500000|2024-06-13 09:55:00|12623.9|12619.9|12625.4|12621.4|12631.7|12627.7|12623.9|12619.9|455
1718272800000|2024-06-13 10:00:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|224
1718273100000|2024-06-13 10:05:00|12628.6|12624.6|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|308
1718273400000|2024-06-13 10:10:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|140
1718273700000|2024-06-13 10:15:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|124
1718274000000|2024-06-13 10:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|86
1718274300000|2024-06-13 10:25:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|262
1718274600000|2024-06-13 10:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|145
1718274900000|2024-06-13 10:35:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|168
1718275200000|2024-06-13 10:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|186
1718275500000|2024-06-13 10:45:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|139
1718275800000|2024-06-13 10:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|105
1718276100000|2024-06-13 10:55:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|380
1718276400000|2024-06-13 11:00:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|139
1718276700000|2024-06-13 11:05:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|660
1718277000000|2024-06-13 11:10:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|211
1718277300000|2024-06-13 11:15:00|12612.9|12608.9|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|758
1718277600000|2024-06-13 11:20:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|492
1718277900000|2024-06-13 11:25:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|684
1718278200000|2024-06-13 11:30:00|12600.4|12596.4|12612.9|12608.9|12616.1|12612.1|12597.3|12593.3|816
1718278500000|2024-06-13 11:35:00|12614.5|12610.5|12603.6|12599.6|12616.1|12612.1|12603.6|12599.6|596
1718278800000|2024-06-13 11:40:00|12600.4|12596.4|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|964
1718279100000|2024-06-13 11:45:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|592
1718279400000|2024-06-13 11:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|609
1718279700000|2024-06-13 11:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|214
1718280000000|2024-06-13 12:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|530
1718280300000|2024-06-13 12:05:00|12606.7|12602.7|12597.3|12593.3|12606.7|12602.7|12597.3|12593.3|345
1718280600000|2024-06-13 12:10:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|447
1718280900000|2024-06-13 12:15:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|608
1718281200000|2024-06-13 12:20:00|12611.4|12607.4|12628.6|12624.6|12628.6|12624.6|12611.4|12607.4|1174
1718281500000|2024-06-13 12:25:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|1529
1718281800000|2024-06-13 12:30:00|12630.1|12626.1|12709.8|12705.8|12719.2|12715.2|12623.9|12619.9|5765
1718282100000|2024-06-13 12:35:00|12712.9|12708.9|12687.9|12683.9|12712.9|12708.9|12684.8|12680.8|5038
1718282400000|2024-06-13 12:40:00|12684.8|12680.8|12678.6|12674.6|12694.2|12690.2|12675.4|12671.4|3028
1718282700000|2024-06-13 12:45:00|12675.4|12671.4|12681.7|12677.7|12687.9|12683.9|12675.4|12671.4|2091
1718283000000|2024-06-13 12:50:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12666.1|12662.1|2935
1718283300000|2024-06-13 12:55:00|12672.3|12668.3|12672.3|12668.3|12681.7|12677.7|12666.1|12662.1|1687
1718283600000|2024-06-13 13:00:00|12669.2|12665.2|12669.2|12665.2|12678.6|12674.6|12662.9|12658.9|1829
1718283900000|2024-06-13 13:05:00|12666.1|12662.1|12675.4|12671.4|12681.7|12677.7|12666.1|12662.1|1133
1718284200000|2024-06-13 13:10:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|1358
1718284500000|2024-06-13 13:15:00|12684.8|12680.8|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|1305
1718284800000|2024-06-13 13:20:00|12691.1|12687.1|12681.7|12677.7|12697.3|12693.3|12678.6|12674.6|1012
1718285100000|2024-06-13 13:25:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|637
1718285400000|2024-06-13 13:30:00|12683.3|12679.3|12681.7|12677.7|12691.1|12687.1|12678.6|12674.6|1708
1718285700000|2024-06-13 13:35:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12669.2|12665.2|1920
1718286000000|2024-06-13 13:40:00|12694.2|12690.2|12691.1|12687.1|12700.4|12696.4|12687.9|12683.9|2057
1718286300000|2024-06-13 13:45:00|12687.9|12683.9|12675.4|12671.4|12691.1|12687.1|12672.3|12668.3|1692
1718286600000|2024-06-13 13:50:00|12672.3|12668.3|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|2155
1718286900000|2024-06-13 13:55:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12659.8|12655.8|2156
1718287200000|2024-06-13 14:00:00|12669.2|12665.2|12681.7|12677.7|12684.8|12680.8|12666.1|12662.1|2282
1718287500000|2024-06-13 14:05:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|1130
1718287800000|2024-06-13 14:10:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|848
1718288100000|2024-06-13 14:15:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|1009
1718288400000|2024-06-13 14:20:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12669.2|12665.2|643
1718288700000|2024-06-13 14:25:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|704
1718289000000|2024-06-13 14:30:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|1695
1718289300000|2024-06-13 14:35:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|866
1718289600000|2024-06-13 14:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12647.3|12643.3|680
1718289900000|2024-06-13 14:45:00|12652|12648|12659.8|12655.8|12662.9|12658.9|12650.4|12646.4|1130
1718290200000|2024-06-13 14:50:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|646
1718290500000|2024-06-13 14:55:00|12664.5|12660.5|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|1096
1718290800000|2024-06-13 15:00:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|1568
1718291100000|2024-06-13 15:05:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|1230
1718291400000|2024-06-13 15:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|695
1718291700000|2024-06-13 15:15:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|975
1718292000000|2024-06-13 15:20:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12669.2|12665.2|703
1718292300000|2024-06-13 15:25:00|12681.7|12677.7|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|1470
1718292600000|2024-06-13 15:30:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|1028
1718292900000|2024-06-13 15:35:00|12694.2|12690.2|12706.7|12702.7|12712.9|12708.9|12694.2|12690.2|1102
1718293200000|2024-06-13 15:40:00|12708.3|12704.3|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|875
1718293500000|2024-06-13 15:45:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|1089
1718293800000|2024-06-13 15:50:00|12720.8|12716.8|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|1546
1718294100000|2024-06-13 15:55:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|1460
1718294400000|2024-06-13 16:00:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|1217
1718294700000|2024-06-13 16:05:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|1563
1718295000000|2024-06-13 16:10:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|783
1718295300000|2024-06-13 16:15:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|735
1718295600000|2024-06-13 16:20:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|1029
1718295900000|2024-06-13 16:25:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|789
1718296200000|2024-06-13 16:30:00|12737.9|12733.9|12722.3|12718.3|12737.9|12733.9|12722.3|12718.3|775
1718296500000|2024-06-13 16:35:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|625
1718296800000|2024-06-13 16:40:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|1166
1718297100000|2024-06-13 16:45:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|1501
1718297400000|2024-06-13 16:50:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|2153
1718297700000|2024-06-13 16:55:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|2652
1718298000000|2024-06-13 17:00:00|12731.7|12727.7|12781.7|12777.7|12784.8|12780.8|12728.6|12724.6|4160
1718298300000|2024-06-13 17:05:00|12783.3|12779.3|12784.8|12780.8|12791.1|12787.1|12778.6|12774.6|2933
1718298600000|2024-06-13 17:10:00|12781.7|12777.7|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|960
1718298900000|2024-06-13 17:15:00|12778.6|12774.6|12762.9|12758.9|12781.7|12777.7|12762.9|12758.9|1948
1718299200000|2024-06-13 17:20:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|1620
1718299500000|2024-06-13 17:25:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|2006
1718299800000|2024-06-13 17:30:00|12759.8|12755.8|12750.4|12746.4|12762.9|12758.9|12750.4|12746.4|1576
1718300100000|2024-06-13 17:35:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|818
1718300400000|2024-06-13 17:40:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|1012
1718300700000|2024-06-13 17:45:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|552
1718301000000|2024-06-13 17:50:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|822
1718301300000|2024-06-13 17:55:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|366
1718301600000|2024-06-13 18:00:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|541
1718301900000|2024-06-13 18:05:00|12734.8|12730.8|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|588
1718302200000|2024-06-13 18:10:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|391
1718302500000|2024-06-13 18:15:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|697
1718302800000|2024-06-13 18:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|741
1718303100000|2024-06-13 18:25:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|373
1718303400000|2024-06-13 18:30:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|980
1718303700000|2024-06-13 18:35:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|453
1718304000000|2024-06-13 18:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|387
1718304300000|2024-06-13 18:45:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|640
1718304600000|2024-06-13 18:50:00|12766.1|12762.1|12775.4|12771.4|12775.4|12771.4|12762.9|12758.9|1075
1718304900000|2024-06-13 18:55:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|1404
1718305200000|2024-06-13 19:00:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|618
1718305500000|2024-06-13 19:05:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|998
1718305800000|2024-06-13 19:10:00|||||||||484
1718306100000|2024-06-13 19:15:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|732
1718306400000|2024-06-13 19:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|724
1718306700000|2024-06-13 19:25:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|1340
1718307000000|2024-06-13 19:30:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|546
1718307300000|2024-06-13 19:35:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|404
1718307600000|2024-06-13 19:40:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|1143
1718307900000|2024-06-13 19:45:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|876
1718308200000|2024-06-13 19:50:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|1397
1718308500000|2024-06-13 19:55:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|3708
1718308800000|2024-06-13 20:00:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|1801
1718309100000|2024-06-13 20:05:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|554
1718309400000|2024-06-13 20:10:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|1600
1718309700000|2024-06-13 20:15:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|778
1718310000000|2024-06-13 20:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|465
1718310300000|2024-06-13 20:25:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|1410
1718310600000|2024-06-13 20:30:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|804
1718310900000|2024-06-13 20:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|928
1718311200000|2024-06-13 20:40:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|882
1718311500000|2024-06-13 20:45:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|245
1718311800000|2024-06-13 20:50:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|486
1718312100000|2024-06-13 20:55:00|12781.7|12777.7|12780.1|12776.1|12784.8|12780.8|12778.6|12774.6|340
1718316000000|2024-06-13 22:00:00|12778.6|12774.6|12780.1|12776.1|12781.7|12777.7|12778.6|12774.6|64
1718316300000|2024-06-13 22:05:00|12778.6|12774.6|12780.1|12776.1|12781.7|12777.7|12778.6|12774.6|61
1718316600000|2024-06-13 22:10:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|47
1718316900000|2024-06-13 22:15:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|112
1718317500000|2024-06-13 22:25:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|27
1718317800000|2024-06-13 22:30:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|51
1718318100000|2024-06-13 22:35:00|||||||||3
1718318400000|2024-06-13 22:40:00|||||||||1
1718318700000|2024-06-13 22:45:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|174
1718319000000|2024-06-13 22:50:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|18
1718319300000|2024-06-13 22:55:00|12780.1|12776.1|12780.1|12776.1|12781.7|12777.7|12778.6|12774.6|92
1718319600000|2024-06-13 23:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|69
1718319900000|2024-06-13 23:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|94
1718320200000|2024-06-13 23:10:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|35
1718320500000|2024-06-13 23:15:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|24
1718320800000|2024-06-13 23:20:00|||||||||3
1718321100000|2024-06-13 23:25:00|||||||||4
1718321400000|2024-06-13 23:30:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|128
1718321700000|2024-06-13 23:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|59
1718322000000|2024-06-13 23:40:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|126
1718322300000|2024-06-13 23:45:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|74
1718322600000|2024-06-13 23:50:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|67
1718322900000|2024-06-13 23:55:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|104
1718323200000|2024-06-14 00:00:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|243
1718323500000|2024-06-14 00:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|217
1718323800000|2024-06-14 00:10:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|127
1718324100000|2024-06-14 00:15:00|12759.8|12755.8|12772.3|12768.3|12772.3|12768.3|12759.8|12755.8|204
1718324400000|2024-06-14 00:20:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|122
1718324700000|2024-06-14 00:25:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|111
1718325000000|2024-06-14 00:30:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|135
1718325300000|2024-06-14 00:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|279
1718325600000|2024-06-14 00:40:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|271
1718325900000|2024-06-14 00:45:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|287
1718326200000|2024-06-14 00:50:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|238
1718326500000|2024-06-14 00:55:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|275
1718326800000|2024-06-14 01:00:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|216
1718327100000|2024-06-14 01:05:00|12753.6|12749.6|12745.8|12741.8|12753.6|12749.6|12744.2|12740.2|165
1718327400000|2024-06-14 01:10:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|117
1718327700000|2024-06-14 01:15:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|214
1718328000000|2024-06-14 01:20:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|209
1718328300000|2024-06-14 01:25:00|12750.4|12746.4|12741.1|12737.1|12753.6|12749.6|12741.1|12737.1|290
1718328600000|2024-06-14 01:30:00|12742.6|12738.6|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|456
1718328900000|2024-06-14 01:35:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|66
1718329200000|2024-06-14 01:40:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|96
1718329500000|2024-06-14 01:45:00|||||||||13
1718329800000|2024-06-14 01:50:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|376
1718330100000|2024-06-14 01:55:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|339
1718330400000|2024-06-14 02:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|54
1718330700000|2024-06-14 02:05:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|263
1718331000000|2024-06-14 02:10:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12742.6|12738.6|208
1718331300000|2024-06-14 02:15:00|12742.6|12738.6|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|278
1718331600000|2024-06-14 02:20:00|||||||||89
1718331900000|2024-06-14 02:25:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|294
1718332200000|2024-06-14 02:30:00|12734.8|12730.8|12734.8|12730.8|12736.4|12732.4|12734.8|12730.8|42
1718332500000|2024-06-14 02:35:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|127
1718332800000|2024-06-14 02:40:00|||||||||95
1718333100000|2024-06-14 02:45:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12739.5|12735.5|77
1718333400000|2024-06-14 02:50:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|58
1718333700000|2024-06-14 02:55:00|||||||||79
1718334000000|2024-06-14 03:00:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|126
1718334300000|2024-06-14 03:05:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|60
1718334600000|2024-06-14 03:10:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|115
1718334900000|2024-06-14 03:15:00|12752|12748|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|194
1718335200000|2024-06-14 03:20:00|12744.2|12740.2|12759.8|12755.8|12759.8|12755.8|12741.1|12737.1|493
1718335500000|2024-06-14 03:25:00|12762.9|12758.9|12756.7|12752.7|12769.2|12765.2|12753.6|12749.6|716
1718335800000|2024-06-14 03:30:00|12758.3|12754.3|12759.8|12755.8|12769.2|12765.2|12758.3|12754.3|407
1718336100000|2024-06-14 03:35:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|141
1718336400000|2024-06-14 03:40:00|||||||||41
1718336700000|2024-06-14 03:45:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|98
1718337000000|2024-06-14 03:50:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|140
1718337300000|2024-06-14 03:55:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|131
1718337600000|2024-06-14 04:00:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|148
1718337900000|2024-06-14 04:05:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|180
1718338200000|2024-06-14 04:10:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|46
1718338500000|2024-06-14 04:15:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|64
1718338800000|2024-06-14 04:20:00|12752|12748|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|79
1718339100000|2024-06-14 04:25:00|||||||||34
1718339400000|2024-06-14 04:30:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|101
1718339700000|2024-06-14 04:35:00|12744.2|12740.2|12741.1|12737.1|12745.8|12741.8|12741.1|12737.1|72
1718340000000|2024-06-14 04:40:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|282
1718340300000|2024-06-14 04:45:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|136
1718340600000|2024-06-14 04:50:00|12741.1|12737.1|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|205
1718340900000|2024-06-14 04:55:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|123
1718341200000|2024-06-14 05:00:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|380
1718341500000|2024-06-14 05:05:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|65
1718341800000|2024-06-14 05:10:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|144
1718342100000|2024-06-14 05:15:00|||||||||37
1718342400000|2024-06-14 05:20:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|106
1718342700000|2024-06-14 05:25:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|141
1718343000000|2024-06-14 05:30:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|64
1718343300000|2024-06-14 05:35:00|12728.6|12724.6|12737.9|12733.9|12739.5|12735.5|12728.6|12724.6|155
1718343600000|2024-06-14 05:40:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|211
1718343900000|2024-06-14 05:45:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|149
1718344200000|2024-06-14 05:50:00|12737.9|12733.9|12737.9|12733.9|12739.5|12735.5|12734.8|12730.8|210
1718344500000|2024-06-14 05:55:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|136
1718344800000|2024-06-14 06:00:00|12742.6|12738.6|12750.4|12746.4|12753.6|12749.6|12742.6|12738.6|281
1718345100000|2024-06-14 06:05:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|132
1718345400000|2024-06-14 06:10:00|12752|12748|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|54
1718345700000|2024-06-14 06:15:00|12756.7|12752.7|12769.2|12765.2|12778.6|12774.6|12756.7|12752.7|653
1718346000000|2024-06-14 06:20:00|12770.8|12766.8|12781.7|12777.7|12781.7|12777.7|12769.2|12765.2|608
1718346300000|2024-06-14 06:25:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12773.9|12769.9|284
1718346600000|2024-06-14 06:30:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|301
1718346900000|2024-06-14 06:35:00|12780.1|12776.1|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|684
1718347200000|2024-06-14 06:40:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|351
1718347500000|2024-06-14 06:45:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|368
1718347800000|2024-06-14 06:50:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|394
1718348100000|2024-06-14 06:55:00|12780.1|12776.1|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|430
1718348400000|2024-06-14 07:00:00|12784.8|12780.8|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|491
1718348700000|2024-06-14 07:05:00|12781.7|12777.7|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|357
1718349000000|2024-06-14 07:10:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|853
1718349300000|2024-06-14 07:15:00|12781.7|12777.7|12784.8|12780.8|12797.3|12793.3|12778.6|12774.6|865
1718349600000|2024-06-14 07:20:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|374
1718349900000|2024-06-14 07:25:00|12784.8|12780.8|12786.4|12782.4|12787.9|12783.9|12781.7|12777.7|798
1718350200000|2024-06-14 07:30:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|825
1718350500000|2024-06-14 07:35:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|426
1718350800000|2024-06-14 07:40:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12769.2|12765.2|526
1718351100000|2024-06-14 07:45:00|12781.7|12777.7|12803.6|12799.6|12803.6|12799.6|12781.7|12777.7|650
1718351400000|2024-06-14 07:50:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|507
1718351700000|2024-06-14 07:55:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|626
1718352000000|2024-06-14 08:00:00|12816.1|12812.1|12825.4|12821.4|12825.4|12821.4|12809.8|12805.8|963
1718352300000|2024-06-14 08:05:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12816.1|12812.1|614
1718352600000|2024-06-14 08:10:00|12816.1|12812.1|12816.1|12812.1|12822.3|12818.3|12814.5|12810.5|386
1718352900000|2024-06-14 08:15:00|12812.9|12808.9|12825.4|12821.4|12825.4|12821.4|12812.9|12808.9|300
1718353200000|2024-06-14 08:20:00|12827|12823|12816.1|12812.1|12831.7|12827.7|12816.1|12812.1|515
1718353500000|2024-06-14 08:25:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|272
1718353800000|2024-06-14 08:30:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|493
1718354100000|2024-06-14 08:35:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|718
1718354400000|2024-06-14 08:40:00|12816.1|12812.1|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|889
1718354700000|2024-06-14 08:45:00|12822.3|12818.3|12825.4|12821.4|12831.7|12827.7|12819.2|12815.2|1178
1718355000000|2024-06-14 08:50:00|12828.6|12824.6|12819.2|12815.2|12828.6|12824.6|12812.9|12808.9|390
1718355300000|2024-06-14 08:55:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|442
1718355600000|2024-06-14 09:00:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|318
1718355900000|2024-06-14 09:05:00|12825.4|12821.4|12825.4|12821.4|12831.7|12827.7|12822.3|12818.3|616
1718356200000|2024-06-14 09:10:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|203
1718356500000|2024-06-14 09:15:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|581
1718356800000|2024-06-14 09:20:00|12823.9|12819.9|12828.6|12824.6|12831.7|12827.7|12823.9|12819.9|326
1718357100000|2024-06-14 09:25:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|1172
1718357400000|2024-06-14 09:30:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|857
1718357700000|2024-06-14 09:35:00|12837.9|12833.9|12859.8|12855.8|12859.8|12855.8|12834.8|12830.8|775
1718358000000|2024-06-14 09:40:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12850.4|12846.4|731
1718358300000|2024-06-14 09:45:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12847.3|12843.3|928
1718358600000|2024-06-14 09:50:00|12853.6|12849.6|12862.9|12858.9|12862.9|12858.9|12850.4|12846.4|792
1718358900000|2024-06-14 09:55:00|12856.7|12852.7|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|1188
1718359200000|2024-06-14 10:00:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|1044
1718359500000|2024-06-14 10:05:00|12861.4|12857.4|12856.7|12852.7|12862.9|12858.9|12850.4|12846.4|519
1718359800000|2024-06-14 10:10:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|479
1718360100000|2024-06-14 10:15:00|12853.6|12849.6|12872.3|12868.3|12872.3|12868.3|12853.6|12849.6|830
1718360400000|2024-06-14 10:20:00|12869.2|12865.2|12859.8|12855.8|12872.3|12868.3|12859.8|12855.8|846
1718360700000|2024-06-14 10:25:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|413
1718361000000|2024-06-14 10:30:00|12862.9|12858.9|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|301
1718361300000|2024-06-14 10:35:00|12859.8|12855.8|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|446
1718361600000|2024-06-14 10:40:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|498
1718361900000|2024-06-14 10:45:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|845
1718362200000|2024-06-14 10:50:00|12878.6|12874.6|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|1521
1718362500000|2024-06-14 10:55:00|12878.6|12874.6|12866.1|12862.1|12878.6|12874.6|12862.9|12858.9|1427
1718362800000|2024-06-14 11:00:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12859.8|12855.8|1135
1718363100000|2024-06-14 11:05:00|12872.3|12868.3|12878.6|12874.6|12881.7|12877.7|12869.2|12865.2|1099
1718363400000|2024-06-14 11:10:00|12884.8|12880.8|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|869
1718363700000|2024-06-14 11:15:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12869.2|12865.2|1090
1718364000000|2024-06-14 11:20:00|12878.6|12874.6|12887.9|12883.9|12891.1|12887.1|12878.6|12874.6|2029
1718364300000|2024-06-14 11:25:00|12884.8|12880.8|12894.2|12890.2|12900.4|12896.4|12884.8|12880.8|904
1718364600000|2024-06-14 11:30:00|12897.3|12893.3|12887.9|12883.9|12903.6|12899.6|12887.9|12883.9|825
1718364900000|2024-06-14 11:35:00|12884.8|12880.8|12897.3|12893.3|12897.3|12893.3|12881.7|12877.7|1012
1718365200000|2024-06-14 11:40:00|12900.4|12896.4|12903.6|12899.6|12909.8|12905.8|12897.3|12893.3|881
1718365500000|2024-06-14 11:45:00|12900.4|12896.4|12900.4|12896.4|12906.7|12902.7|12894.2|12890.2|1627
1718365800000|2024-06-14 11:50:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12891.1|12887.1|1115
1718366100000|2024-06-14 11:55:00|12891.1|12887.1|12903.6|12899.6|12903.6|12899.6|12887.9|12883.9|1277
1718366400000|2024-06-14 12:00:00|12900.4|12896.4|12909.8|12905.8|12909.8|12905.8|12897.3|12893.3|1377
1718366700000|2024-06-14 12:05:00|12906.7|12902.7|12897.3|12893.3|12909.8|12905.8|12897.3|12893.3|1421
1718367000000|2024-06-14 12:10:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|1614
1718367300000|2024-06-14 12:15:00|12897.3|12893.3|12903.6|12899.6|12909.8|12905.8|12894.2|12890.2|1267
1718367600000|2024-06-14 12:20:00|12906.7|12902.7|12903.6|12899.6|12919.2|12915.2|12900.4|12896.4|1370
1718367900000|2024-06-14 12:25:00|12900.4|12896.4|12881.7|12877.7|12903.6|12899.6|12878.6|12874.6|1657
1718368200000|2024-06-14 12:30:00|12886.4|12882.4|12847.3|12843.3|12900.4|12896.4|12847.3|12843.3|3372
1718368500000|2024-06-14 12:35:00|12844.2|12840.2|12841.1|12837.1|12853.6|12849.6|12841.1|12837.1|1605
1718368800000|2024-06-14 12:40:00|12834.8|12830.8|12847.3|12843.3|12850.4|12846.4|12825.4|12821.4|3116
1718369100000|2024-06-14 12:45:00|12850.4|12846.4|12862.9|12858.9|12862.9|12858.9|12844.2|12840.2|1918
1718369400000|2024-06-14 12:50:00|12859.8|12855.8|12844.2|12840.2|12862.9|12858.9|12837.9|12833.9|1727
1718369700000|2024-06-14 12:55:00|12847.3|12843.3|12869.2|12865.2|12875.4|12871.4|12847.3|12843.3|1883
1718370000000|2024-06-14 13:00:00|12866.1|12862.1|12853.6|12849.6|12875.4|12871.4|12853.6|12849.6|2194
1718370300000|2024-06-14 13:05:00|12856.7|12852.7|12847.3|12843.3|12866.1|12862.1|12847.3|12843.3|1550
1718370600000|2024-06-14 13:10:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|1602
1718370900000|2024-06-14 13:15:00|12853.6|12849.6|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|1416
1718371200000|2024-06-14 13:20:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12847.3|12843.3|1722
1718371500000|2024-06-14 13:25:00|12850.4|12846.4|12862.9|12858.9|12862.9|12858.9|12847.3|12843.3|1634
1718371800000|2024-06-14 13:30:00|12866.1|12862.1|12862.9|12858.9|12872.3|12868.3|12847.3|12843.3|1937
1718372100000|2024-06-14 13:35:00|12859.8|12855.8|12866.1|12862.1|12875.4|12871.4|12859.8|12855.8|2046
1718372400000|2024-06-14 13:40:00|12869.2|12865.2|12887.9|12883.9|12891.1|12887.1|12866.1|12862.1|1998
1718372700000|2024-06-14 13:45:00|12891.1|12887.1|12878.6|12874.6|12894.2|12890.2|12878.6|12874.6|1874
1718373000000|2024-06-14 13:50:00|12875.4|12871.4|12878.6|12874.6|12881.7|12877.7|12869.2|12865.2|909
1718373300000|2024-06-14 13:55:00|12877|12873|12891.1|12887.1|12897.3|12893.3|12875.4|12871.4|2221
1718373600000|2024-06-14 14:00:00|12897.3|12893.3|12894.2|12890.2|12906.7|12902.7|12891.1|12887.1|2866
1718373900000|2024-06-14 14:05:00|12897.3|12893.3|12903.6|12899.6|12919.2|12915.2|12897.3|12893.3|2255
1718374200000|2024-06-14 14:10:00|12900.4|12896.4|12891.1|12887.1|12906.7|12902.7|12887.9|12883.9|1830
1718374500000|2024-06-14 14:15:00|12887.9|12883.9|12903.6|12899.6|12903.6|12899.6|12878.6|12874.6|1206
1718374800000|2024-06-14 14:20:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12900.4|12896.4|1569
1718375100000|2024-06-14 14:25:00|12909.8|12905.8|12894.2|12890.2|12912.9|12908.9|12891.1|12887.1|1978
1718375400000|2024-06-14 14:30:00|12897.3|12893.3|12903.6|12899.6|12909.8|12905.8|12891.1|12887.1|2049
1718375700000|2024-06-14 14:35:00|12902|12898|12903.6|12899.6|12906.7|12902.7|12894.2|12890.2|1761
1718376000000|2024-06-14 14:40:00|12900.4|12896.4|12891.1|12887.1|12903.6|12899.6|12891.1|12887.1|660
1718376300000|2024-06-14 14:45:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12878.6|12874.6|1343
1718376600000|2024-06-14 14:50:00|12884.8|12880.8|12875.4|12871.4|12884.8|12880.8|12872.3|12868.3|2065
1718376900000|2024-06-14 14:55:00|12872.3|12868.3|12891.1|12887.1|12891.1|12887.1|12872.3|12868.3|1214
1718377200000|2024-06-14 15:00:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|1067
1718377500000|2024-06-14 15:05:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|743
1718377800000|2024-06-14 15:10:00|12884.8|12880.8|12894.2|12890.2|12897.3|12893.3|12884.8|12880.8|1278
1718378100000|2024-06-14 15:15:00|12897.3|12893.3|12881.7|12877.7|12897.3|12893.3|12881.7|12877.7|1258
1718378400000|2024-06-14 15:20:00|12878.6|12874.6|12872.3|12868.3|12884.8|12880.8|12872.3|12868.3|1271
1718378700000|2024-06-14 15:25:00|12875.4|12871.4|12866.1|12862.1|12878.6|12874.6|12866.1|12862.1|845
1718379000000|2024-06-14 15:30:00|12869.2|12865.2|12875.4|12871.4|12878.6|12874.6|12862.9|12858.9|1075
1718379300000|2024-06-14 15:35:00|12878.6|12874.6|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|504
1718379600000|2024-06-14 15:40:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|625
1718379900000|2024-06-14 15:45:00|12881.7|12877.7|12866.1|12862.1|12881.7|12877.7|12862.9|12858.9|1026
1718380200000|2024-06-14 15:50:00|12862.9|12858.9|12856.7|12852.7|12862.9|12858.9|12856.7|12852.7|511
1718380500000|2024-06-14 15:55:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|1169
1718380800000|2024-06-14 16:00:00|12862.9|12858.9|12869.2|12865.2|12869.2|12865.2|12856.7|12852.7|1857
1718381100000|2024-06-14 16:05:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|1213
1718381400000|2024-06-14 16:10:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|797
1718381700000|2024-06-14 16:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|417
1718382000000|2024-06-14 16:20:00|12866.1|12862.1|12875.4|12871.4|12875.4|12871.4|12866.1|12862.1|346
1718382300000|2024-06-14 16:25:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|1461
1718382600000|2024-06-14 16:30:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|819
1718382900000|2024-06-14 16:35:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|710
1718383200000|2024-06-14 16:40:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|675
1718383500000|2024-06-14 16:45:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|467
1718383800000|2024-06-14 16:50:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12853.6|12849.6|739
1718384100000|2024-06-14 16:55:00|12856.7|12852.7|12844.2|12840.2|12856.7|12852.7|12844.2|12840.2|977
1718384400000|2024-06-14 17:00:00|12847.3|12843.3|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|611
1718384700000|2024-06-14 17:05:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|502
1718385000000|2024-06-14 17:10:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|208
1718385300000|2024-06-14 17:15:00|12850.4|12846.4|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|486
1718385600000|2024-06-14 17:20:00|12853.6|12849.6|12866.1|12862.1|12866.1|12862.1|12853.6|12849.6|1041
1718385900000|2024-06-14 17:25:00|12862.9|12858.9|12872.3|12868.3|12872.3|12868.3|12862.9|12858.9|1216
1718386200000|2024-06-14 17:30:00|12869.2|12865.2|12875.4|12871.4|12875.4|12871.4|12869.2|12865.2|1029
1718386500000|2024-06-14 17:35:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|766
1718386800000|2024-06-14 17:40:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|478
1718387100000|2024-06-14 17:45:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|334
1718387400000|2024-06-14 17:50:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|433
1718387700000|2024-06-14 17:55:00|12880.1|12876.1|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|403
1718388000000|2024-06-14 18:00:00|12878.6|12874.6|12872.3|12868.3|12881.7|12877.7|12872.3|12868.3|829
1718388300000|2024-06-14 18:05:00|12875.4|12871.4|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|917
1718388600000|2024-06-14 18:10:00|||||||||59
1718388900000|2024-06-14 18:15:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|687
1718389200000|2024-06-14 18:20:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|576
1718389500000|2024-06-14 18:25:00|12880.1|12876.1|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|369
1718389800000|2024-06-14 18:30:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12875.4|12871.4|364
1718390100000|2024-06-14 18:35:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|543
1718390400000|2024-06-14 18:40:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12869.2|12865.2|431
1718390700000|2024-06-14 18:45:00|12873.9|12869.9|12875.4|12871.4|12875.4|12871.4|12872.3|12868.3|439
1718391000000|2024-06-14 18:50:00|12878.6|12874.6|12878.6|12874.6|12878.6|12874.6|12875.4|12871.4|197
1718391300000|2024-06-14 18:55:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|1408
1718391600000|2024-06-14 19:00:00|12875.4|12871.4|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|853
1718391900000|2024-06-14 19:05:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|650
1718392200000|2024-06-14 19:10:00|12875.4|12871.4|12881.7|12877.7|12881.7|12877.7|12875.4|12871.4|632
1718392500000|2024-06-14 19:15:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|892
1718392800000|2024-06-14 19:20:00|12883.3|12879.3|12884.8|12880.8|12887.9|12883.9|12883.3|12879.3|663
1718393100000|2024-06-14 19:25:00|12887.9|12883.9|12897.3|12893.3|12897.3|12893.3|12887.9|12883.9|975
1718393400000|2024-06-14 19:30:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|1801
1718393700000|2024-06-14 19:35:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|475
1718394000000|2024-06-14 19:40:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|706
1718394300000|2024-06-14 19:45:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|459
1718394600000|2024-06-14 19:50:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|854
1718394900000|2024-06-14 19:55:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|2678
1718395200000|2024-06-14 20:00:00|12894.2|12890.2|12887.9|12883.9|12897.3|12893.3|12887.9|12883.9|3608
1718395500000|2024-06-14 20:05:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|539
1718395800000|2024-06-14 20:10:00|12891.1|12887.1|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|735
1718396100000|2024-06-14 20:15:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|571
1718396400000|2024-06-14 20:20:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|358
1718396700000|2024-06-14 20:25:00|12881.7|12877.7|12878.6|12874.6|12881.7|12877.7|12878.6|12874.6|166
1718397000000|2024-06-14 20:30:00|||||||||3
1718397300000|2024-06-14 20:35:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|448
1718397600000|2024-06-14 20:40:00|||||||||132
1718397900000|2024-06-14 20:45:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|467
1718398200000|2024-06-14 20:50:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|678
1718398500000|2024-06-14 20:55:00|12877|12873|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|556
1718575200000|2024-06-16 22:00:00|12859.8|12855.8|12844.2|12840.2|12859.8|12855.8|12841.1|12837.1|393
1718575500000|2024-06-16 22:05:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|111
1718575800000|2024-06-16 22:10:00|12839.5|12835.5|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|167
1718576100000|2024-06-16 22:15:00|12836.4|12832.4|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|103
1718576400000|2024-06-16 22:20:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|33
1718576700000|2024-06-16 22:25:00|12831.7|12827.7|12823.9|12819.9|12834.8|12830.8|12822.3|12818.3|139
1718577000000|2024-06-16 22:30:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|159
1718577300000|2024-06-16 22:35:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12823.9|12819.9|24
1718577600000|2024-06-16 22:40:00|||||||||11
1718577900000|2024-06-16 22:45:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12823.9|12819.9|54
1718578200000|2024-06-16 22:50:00|12822.3|12818.3|12822.3|12818.3|12823.9|12819.9|12822.3|12818.3|26
1718578500000|2024-06-16 22:55:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|159
1718578800000|2024-06-16 23:00:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|49
1718579100000|2024-06-16 23:05:00|||||||||11
1718579400000|2024-06-16 23:10:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|94
1718579700000|2024-06-16 23:15:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|43
1718580000000|2024-06-16 23:20:00|||||||||52
1718580300000|2024-06-16 23:25:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|34
1718580600000|2024-06-16 23:30:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|87
1718580900000|2024-06-16 23:35:00|||||||||32
1718581200000|2024-06-16 23:40:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|114
1718581500000|2024-06-16 23:45:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|133
1718581800000|2024-06-16 23:50:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|250
1718582100000|2024-06-16 23:55:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|112
1718582400000|2024-06-17 00:00:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|144
1718582700000|2024-06-17 00:05:00|12819.2|12815.2|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|356
1718583000000|2024-06-17 00:10:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|130
1718583300000|2024-06-17 00:15:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|143
1718583600000|2024-06-17 00:20:00|||||||||17
1718583900000|2024-06-17 00:25:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|52
1718584200000|2024-06-17 00:30:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|150
1718584500000|2024-06-17 00:35:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|136
1718584800000|2024-06-17 00:40:00|12812.9|12808.9|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|457
1718585100000|2024-06-17 00:45:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|218
1718585400000|2024-06-17 00:50:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|250
1718585700000|2024-06-17 00:55:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|217
1718586000000|2024-06-17 01:00:00|12817.6|12813.6|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|136
1718586300000|2024-06-17 01:05:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|49
1718586600000|2024-06-17 01:10:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|45
1718586900000|2024-06-17 01:15:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|213
1718587200000|2024-06-17 01:20:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|150
1718587500000|2024-06-17 01:25:00|||||||||43
1718587800000|2024-06-17 01:30:00|12827|12823|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|45
1718588100000|2024-06-17 01:35:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|43
1718588400000|2024-06-17 01:40:00|||||||||56
1718588700000|2024-06-17 01:45:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|138
1718589000000|2024-06-17 01:50:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|53
1718589300000|2024-06-17 01:55:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|152
1718589600000|2024-06-17 02:00:00|||||||||44
1718589900000|2024-06-17 02:05:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|37
1718590200000|2024-06-17 02:10:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|14
1718590500000|2024-06-17 02:15:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|32
1718590800000|2024-06-17 02:20:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|66
1718591100000|2024-06-17 02:25:00|||||||||38
1718591400000|2024-06-17 02:30:00|||||||||25
1718591700000|2024-06-17 02:35:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|94
1718592000000|2024-06-17 02:40:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|238
1718592300000|2024-06-17 02:45:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|31
1718592600000|2024-06-17 02:50:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|64
1718592900000|2024-06-17 02:55:00|||||||||85
1718593200000|2024-06-17 03:00:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|118
1718593500000|2024-06-17 03:05:00|||||||||37
1718593800000|2024-06-17 03:10:00|||||||||93
1718594100000|2024-06-17 03:15:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|22
1718594400000|2024-06-17 03:20:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|42
1718594700000|2024-06-17 03:25:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|61
1718595000000|2024-06-17 03:30:00|12814.5|12810.5|12814.5|12810.5|12814.5|12810.5|12814.5|12810.5|43
1718595300000|2024-06-17 03:35:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|77
1718595600000|2024-06-17 03:40:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|98
1718595900000|2024-06-17 03:45:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|164
1718596200000|2024-06-17 03:50:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|107
1718596500000|2024-06-17 03:55:00|||||||||17
1718596800000|2024-06-17 04:00:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|42
1718597100000|2024-06-17 04:05:00|||||||||11
1718597400000|2024-06-17 04:10:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|28
1718597700000|2024-06-17 04:15:00|||||||||10
1718598000000|2024-06-17 04:20:00|||||||||13
1718598300000|2024-06-17 04:25:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|68
1718598600000|2024-06-17 04:30:00|12822.3|12818.3|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|84
1718598900000|2024-06-17 04:35:00|||||||||87
1718599200000|2024-06-17 04:40:00|12827|12823|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|50
1718599500000|2024-06-17 04:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|73
1718599800000|2024-06-17 04:50:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|71
1718600100000|2024-06-17 04:55:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|42
1718600400000|2024-06-17 05:00:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|149
1718600700000|2024-06-17 05:05:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|124
1718601000000|2024-06-17 05:10:00|||||||||5
1718601300000|2024-06-17 05:15:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|24
1718601600000|2024-06-17 05:20:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|33
1718601900000|2024-06-17 05:25:00|||||||||8
1718602200000|2024-06-17 05:30:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|179
1718602500000|2024-06-17 05:35:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|65
1718602800000|2024-06-17 05:40:00|12817.6|12813.6|12812.9|12808.9|12817.6|12813.6|12809.8|12805.8|116
1718603100000|2024-06-17 05:45:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|104
1718603400000|2024-06-17 05:50:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|130
1718603700000|2024-06-17 05:55:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12809.8|12805.8|152
1718604000000|2024-06-17 06:00:00|12822.3|12818.3|12834.8|12830.8|12837.9|12833.9|12822.3|12818.3|634
1718604300000|2024-06-17 06:05:00|12837.9|12833.9|12839.5|12835.5|12844.2|12840.2|12834.8|12830.8|302
1718604600000|2024-06-17 06:10:00|12841.1|12837.1|12836.4|12832.4|12841.1|12837.1|12834.8|12830.8|236
1718604900000|2024-06-17 06:15:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|127
1718605200000|2024-06-17 06:20:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12828.6|12824.6|341
1718605500000|2024-06-17 06:25:00|12834.8|12830.8|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|282
1718605800000|2024-06-17 06:30:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|364
1718606100000|2024-06-17 06:35:00|12828.6|12824.6|12816.1|12812.1|12828.6|12824.6|12812.9|12808.9|814
1718606400000|2024-06-17 06:40:00|12812.9|12808.9|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|789
1718606700000|2024-06-17 06:45:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|288
1718607000000|2024-06-17 06:50:00|12816.1|12812.1|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|321
1718607300000|2024-06-17 06:55:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|377
1718607600000|2024-06-17 07:00:00|12833.3|12829.3|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|495
1718607900000|2024-06-17 07:05:00|12837.9|12833.9|12853.6|12849.6|12853.6|12849.6|12837.9|12833.9|484
1718608200000|2024-06-17 07:10:00|12855.1|12851.1|12837.9|12833.9|12856.7|12852.7|12837.9|12833.9|1005
1718608500000|2024-06-17 07:15:00|12841.1|12837.1|12828.6|12824.6|12844.2|12840.2|12828.6|12824.6|461
1718608800000|2024-06-17 07:20:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|506
1718609100000|2024-06-17 07:25:00|12834.8|12830.8|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|805
1718609400000|2024-06-17 07:30:00|12822.3|12818.3|12837.9|12833.9|12837.9|12833.9|12822.3|12818.3|398
1718609700000|2024-06-17 07:35:00|12834.8|12830.8|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|635
1718610000000|2024-06-17 07:40:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|280
1718610300000|2024-06-17 07:45:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|282
1718610600000|2024-06-17 07:50:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|356
1718610900000|2024-06-17 07:55:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|188
1718611200000|2024-06-17 08:00:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|312
1718611500000|2024-06-17 08:05:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|269
1718611800000|2024-06-17 08:10:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|475
1718612100000|2024-06-17 08:15:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|338
1718612400000|2024-06-17 08:20:00|12825.4|12821.4|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|208
1718612700000|2024-06-17 08:25:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|371
1718613000000|2024-06-17 08:30:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|325
1718613300000|2024-06-17 08:35:00|12817.6|12813.6|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|237
1718613600000|2024-06-17 08:40:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|245
1718613900000|2024-06-17 08:45:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|106
1718614200000|2024-06-17 08:50:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|184
1718614500000|2024-06-17 08:55:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|273
1718614800000|2024-06-17 09:00:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|230
1718615100000|2024-06-17 09:05:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|274
1718615400000|2024-06-17 09:10:00|12808.3|12804.3|12811.4|12807.4|12812.9|12808.9|12806.7|12802.7|344
1718615700000|2024-06-17 09:15:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|287
1718616000000|2024-06-17 09:20:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|134
1718616300000|2024-06-17 09:25:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|251
1718616600000|2024-06-17 09:30:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|218
1718616900000|2024-06-17 09:35:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|184
1718617200000|2024-06-17 09:40:00|12819.2|12815.2|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|430
1718617500000|2024-06-17 09:45:00|12825.4|12821.4|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|199
1718617800000|2024-06-17 09:50:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|240
1718618100000|2024-06-17 09:55:00|12820.8|12816.8|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|156
1718618400000|2024-06-17 10:00:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|457
1718618700000|2024-06-17 10:05:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|139
1718619000000|2024-06-17 10:10:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|110
1718619300000|2024-06-17 10:15:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|147
1718619600000|2024-06-17 10:20:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|289
1718619900000|2024-06-17 10:25:00|||||||||30
1718620200000|2024-06-17 10:30:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|314
1718620500000|2024-06-17 10:35:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|277
1718620800000|2024-06-17 10:40:00|12820.8|12816.8|12812.9|12808.9|12820.8|12816.8|12812.9|12808.9|272
1718621100000|2024-06-17 10:45:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|135
1718621400000|2024-06-17 10:50:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|63
1718621700000|2024-06-17 10:55:00|12812.9|12808.9|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|254
1718622000000|2024-06-17 11:00:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|226
1718622300000|2024-06-17 11:05:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|80
1718622600000|2024-06-17 11:10:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|239
1718622900000|2024-06-17 11:15:00|12819.2|12815.2|12800.4|12796.4|12822.3|12818.3|12800.4|12796.4|611
1718623200000|2024-06-17 11:20:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12800.4|12796.4|329
1718623500000|2024-06-17 11:25:00|12806.7|12802.7|12812.9|12808.9|12814.5|12810.5|12803.6|12799.6|389
1718623800000|2024-06-17 11:30:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12803.6|12799.6|473
1718624100000|2024-06-17 11:35:00|12803.6|12799.6|12797.3|12793.3|12806.7|12802.7|12794.2|12790.2|291
1718624400000|2024-06-17 11:40:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|212
1718624700000|2024-06-17 11:45:00|12794.2|12790.2|12784.8|12780.8|12797.3|12793.3|12784.8|12780.8|442
1718625000000|2024-06-17 11:50:00|12787.9|12783.9|12775.4|12771.4|12789.5|12785.5|12775.4|12771.4|386
1718625300000|2024-06-17 11:55:00|12777|12773|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|463
1718625600000|2024-06-17 12:00:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|811
1718625900000|2024-06-17 12:05:00|12783.3|12779.3|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|662
1718626200000|2024-06-17 12:10:00|12789.5|12785.5|12772.3|12768.3|12791.1|12787.1|12772.3|12768.3|1109
1718626500000|2024-06-17 12:15:00|12769.2|12765.2|12762.9|12758.9|12775.4|12771.4|12759.8|12755.8|1153
1718626800000|2024-06-17 12:20:00|12766.1|12762.1|12772.3|12768.3|12775.4|12771.4|12762.9|12758.9|1122
1718627100000|2024-06-17 12:25:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|1112
1718627400000|2024-06-17 12:30:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12756.7|12752.7|1299
1718627700000|2024-06-17 12:35:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|1687
1718628000000|2024-06-17 12:40:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|992
1718628300000|2024-06-17 12:45:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|557
1718628600000|2024-06-17 12:50:00|12753.6|12749.6|12753.6|12749.6|12759.8|12755.8|12747.3|12743.3|971
1718628900000|2024-06-17 12:55:00|12752|12748|12756.7|12752.7|12759.8|12755.8|12747.3|12743.3|960
1718629200000|2024-06-17 13:00:00|12759.8|12755.8|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|1937
1718629500000|2024-06-17 13:05:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|647
1718629800000|2024-06-17 13:10:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|1077
1718630100000|2024-06-17 13:15:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|828
1718630400000|2024-06-17 13:20:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|604
1718630700000|2024-06-17 13:25:00|12741.1|12737.1|12731.7|12727.7|12745.8|12741.8|12728.6|12724.6|1404
1718631000000|2024-06-17 13:30:00|12734.8|12730.8|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|1845
1718631300000|2024-06-17 13:35:00|12734.8|12730.8|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|1303
1718631600000|2024-06-17 13:40:00|12728.6|12724.6|12712.9|12708.9|12731.7|12727.7|12712.9|12708.9|1256
1718631900000|2024-06-17 13:45:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|2123
1718632200000|2024-06-17 13:50:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|966
1718632500000|2024-06-17 13:55:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|1073
1718632800000|2024-06-17 14:00:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|1044
1718633100000|2024-06-17 14:05:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12700.4|12696.4|1002
1718633400000|2024-06-17 14:10:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|355
1718633700000|2024-06-17 14:15:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|1005
1718634000000|2024-06-17 14:20:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|252
1718634300000|2024-06-17 14:25:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|1049
1718634600000|2024-06-17 14:30:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|1089
1718634900000|2024-06-17 14:35:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|823
1718635200000|2024-06-17 14:40:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|883
1718635500000|2024-06-17 14:45:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|728
1718635800000|2024-06-17 14:50:00|12711.4|12707.4|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|934
1718636100000|2024-06-17 14:55:00|12719.2|12715.2|12731.7|12727.7|12731.7|12727.7|12716.1|12712.1|2645
1718636400000|2024-06-17 15:00:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|1730
1718636700000|2024-06-17 15:05:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1162
1718637000000|2024-06-17 15:10:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|434
1718637300000|2024-06-17 15:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|921
1718637600000|2024-06-17 15:20:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|1014
1718637900000|2024-06-17 15:25:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|1502
1718638200000|2024-06-17 15:30:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|1150
1718638500000|2024-06-17 15:35:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|792
1718638800000|2024-06-17 15:40:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|492
1718639100000|2024-06-17 15:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|461
1718639400000|2024-06-17 15:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|204
1718639700000|2024-06-17 15:55:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|316
1718640000000|2024-06-17 16:00:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|121
1718640300000|2024-06-17 16:05:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|875
1718640600000|2024-06-17 16:10:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|447
1718640900000|2024-06-17 16:15:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|370
1718641200000|2024-06-17 16:20:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|931
1718641500000|2024-06-17 16:25:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|345
1718641800000|2024-06-17 16:30:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|455
1718642100000|2024-06-17 16:35:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|382
1718642400000|2024-06-17 16:40:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|1008
1718642700000|2024-06-17 16:45:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|106
1718643000000|2024-06-17 16:50:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|451
1718643300000|2024-06-17 16:55:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|427
1718643600000|2024-06-17 17:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|320
1718643900000|2024-06-17 17:05:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|385
1718644200000|2024-06-17 17:10:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|306
1718644500000|2024-06-17 17:15:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|392
1718644800000|2024-06-17 17:20:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|518
1718645100000|2024-06-17 17:25:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|548
1718645400000|2024-06-17 17:30:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|206
1718645700000|2024-06-17 17:35:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|608
1718646000000|2024-06-17 17:40:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|185
1718646300000|2024-06-17 17:45:00|||||||||60
1718646600000|2024-06-17 17:50:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|440
1718646900000|2024-06-17 17:55:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|624
1718647200000|2024-06-17 18:00:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|76
1718647500000|2024-06-17 18:05:00|12766.1|12762.1|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|962
1718647800000|2024-06-17 18:10:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|906
1718648100000|2024-06-17 18:15:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|600
1718648400000|2024-06-17 18:20:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|236
1718648700000|2024-06-17 18:25:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|593
1718649000000|2024-06-17 18:30:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|75
1718649300000|2024-06-17 18:35:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|405
1718649600000|2024-06-17 18:40:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|239
1718649900000|2024-06-17 18:45:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|2045
1718650200000|2024-06-17 18:50:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|1528
1718650500000|2024-06-17 18:55:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|1284
1718650800000|2024-06-17 19:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|424
1718651100000|2024-06-17 19:05:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|319
1718651400000|2024-06-17 19:10:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|1747
1718651700000|2024-06-17 19:15:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|869
1718652000000|2024-06-17 19:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|1452
1718652300000|2024-06-17 19:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|1334
1718652600000|2024-06-17 19:30:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|2444
1718652900000|2024-06-17 19:35:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|1489
1718653200000|2024-06-17 19:40:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|1184
1718653500000|2024-06-17 19:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|1774
1718653800000|2024-06-17 19:50:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|1577
1718654100000|2024-06-17 19:55:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|4841
1718654400000|2024-06-17 20:00:00|12759.8|12755.8|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|4342
1718654700000|2024-06-17 20:05:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|555
1718655000000|2024-06-17 20:10:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|1162
1718655300000|2024-06-17 20:15:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|547
1718655600000|2024-06-17 20:20:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|602
1718655900000|2024-06-17 20:25:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|380
1718656200000|2024-06-17 20:30:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|976
1718656500000|2024-06-17 20:35:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|302
1718656800000|2024-06-17 20:40:00|12745.8|12741.8|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|704
1718657100000|2024-06-17 20:45:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|728
1718657400000|2024-06-17 20:50:00|12752|12748|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|364
1718657700000|2024-06-17 20:55:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|563
1718661600000|2024-06-17 22:00:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|106
1718661900000|2024-06-17 22:05:00|12755.1|12751.1|12758.3|12754.3|12759.8|12755.8|12753.6|12749.6|54
1718662200000|2024-06-17 22:10:00|12756.7|12752.7|12758.3|12754.3|12762.9|12758.9|12756.7|12752.7|77
1718662500000|2024-06-17 22:15:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|16
1718662800000|2024-06-17 22:20:00|||||||||1
1718663100000|2024-06-17 22:25:00|||||||||2
1718663400000|2024-06-17 22:30:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|47
1718663700000|2024-06-17 22:35:00|12758.3|12754.3|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|98
1718664000000|2024-06-17 22:40:00|||||||||69
1718664300000|2024-06-17 22:45:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|37
1718664600000|2024-06-17 22:50:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|200
1718664900000|2024-06-17 22:55:00|||||||||1
1718665200000|2024-06-17 23:00:00|||||||||5
1718665500000|2024-06-17 23:05:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|116
1718665800000|2024-06-17 23:10:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|135
1718666100000|2024-06-17 23:15:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|180
1718666400000|2024-06-17 23:20:00|||||||||53
1718666700000|2024-06-17 23:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|97
1718667000000|2024-06-17 23:30:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|54
1718667300000|2024-06-17 23:35:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|16
1718667600000|2024-06-17 23:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|29
1718667900000|2024-06-17 23:45:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|68
1718668200000|2024-06-17 23:50:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|31
1718668500000|2024-06-17 23:55:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|69
1718668800000|2024-06-18 00:00:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|211
1718669100000|2024-06-18 00:05:00|12769.2|12765.2|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|260
1718669400000|2024-06-18 00:10:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|56
1718669700000|2024-06-18 00:15:00|12772.3|12768.3|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|127
1718670000000|2024-06-18 00:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|77
1718670300000|2024-06-18 00:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|86
1718670600000|2024-06-18 00:30:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|275
1718670900000|2024-06-18 00:35:00|12770.8|12766.8|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|242
1718671200000|2024-06-18 00:40:00|12777|12773|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|175
1718671500000|2024-06-18 00:45:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|128
1718671800000|2024-06-18 00:50:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|98
1718672100000|2024-06-18 00:55:00|12780.1|12776.1|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|159
1718672400000|2024-06-18 01:00:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|64
1718672700000|2024-06-18 01:05:00|||||||||78
1718673000000|2024-06-18 01:10:00|||||||||52
1718673300000|2024-06-18 01:15:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|138
1718673600000|2024-06-18 01:20:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|79
1718673900000|2024-06-18 01:25:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|112
1718674200000|2024-06-18 01:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|57
1718674500000|2024-06-18 01:35:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|98
1718674800000|2024-06-18 01:40:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|117
1718675100000|2024-06-18 01:45:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|174
1718675400000|2024-06-18 01:50:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|111
1718675700000|2024-06-18 01:55:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|184
1718676000000|2024-06-18 02:00:00|12780.1|12776.1|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|205
1718676300000|2024-06-18 02:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|61
1718676600000|2024-06-18 02:10:00|||||||||3
1718676900000|2024-06-18 02:15:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|128
1718677200000|2024-06-18 02:20:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|112
1718677500000|2024-06-18 02:25:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|80
1718677800000|2024-06-18 02:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|266
1718678100000|2024-06-18 02:35:00|||||||||22
1718678400000|2024-06-18 02:40:00|||||||||5
1718678700000|2024-06-18 02:45:00|||||||||35
1718679000000|2024-06-18 02:50:00|||||||||16
1718679300000|2024-06-18 02:55:00|||||||||82
1718679600000|2024-06-18 03:00:00|12775.4|12771.4|12777|12773|12778.6|12774.6|12775.4|12771.4|113
1718679900000|2024-06-18 03:05:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|103
1718680200000|2024-06-18 03:10:00|12777|12773|12777|12773|12778.6|12774.6|12775.4|12771.4|43
1718680500000|2024-06-18 03:15:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|32
1718680800000|2024-06-18 03:20:00|||||||||54
1718681100000|2024-06-18 03:25:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|120
1718681400000|2024-06-18 03:30:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|172
1718681700000|2024-06-18 03:35:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|182
1718682000000|2024-06-18 03:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|74
1718682300000|2024-06-18 03:45:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|48
1718682600000|2024-06-18 03:50:00|12772.3|12768.3|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|58
1718682900000|2024-06-18 03:55:00|||||||||139
1718683200000|2024-06-18 04:00:00|||||||||12
1718683500000|2024-06-18 04:05:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|10
1718683800000|2024-06-18 04:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|71
1718684100000|2024-06-18 04:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|54
1718684400000|2024-06-18 04:20:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|73
1718684700000|2024-06-18 04:25:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|58
1718685000000|2024-06-18 04:30:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|100
1718685300000|2024-06-18 04:35:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|96
1718685600000|2024-06-18 04:40:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|80
1718685900000|2024-06-18 04:45:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|130
1718686200000|2024-06-18 04:50:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|71
1718686500000|2024-06-18 04:55:00|||||||||196
1718686800000|2024-06-18 05:00:00|||||||||41
1718687100000|2024-06-18 05:05:00|||||||||46
1718687400000|2024-06-18 05:10:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|61
1718687700000|2024-06-18 05:15:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|27
1718688000000|2024-06-18 05:20:00|||||||||41
1718688300000|2024-06-18 05:25:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|86
1718688600000|2024-06-18 05:30:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|24
1718688900000|2024-06-18 05:35:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|196
1718689200000|2024-06-18 05:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|84
1718689500000|2024-06-18 05:45:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|205
1718689800000|2024-06-18 05:50:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|72
1718690100000|2024-06-18 05:55:00|12752|12748|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|201
1718690400000|2024-06-18 06:00:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|280
1718690700000|2024-06-18 06:05:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|18
1718691000000|2024-06-18 06:10:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|292
1718691300000|2024-06-18 06:15:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|151
1718691600000|2024-06-18 06:20:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|115
1718691900000|2024-06-18 06:25:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|239
1718692200000|2024-06-18 06:30:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|131
1718692500000|2024-06-18 06:35:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|66
1718692800000|2024-06-18 06:40:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|190
1718693100000|2024-06-18 06:45:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|215
1718693400000|2024-06-18 06:50:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|154
1718693700000|2024-06-18 06:55:00|12755.1|12751.1|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|282
1718694000000|2024-06-18 07:00:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|263
1718694300000|2024-06-18 07:05:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12747.3|12743.3|443
1718694600000|2024-06-18 07:10:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|510
1718694900000|2024-06-18 07:15:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|811
1718695200000|2024-06-18 07:20:00|12744.2|12740.2|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|472
1718695500000|2024-06-18 07:25:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|526
1718695800000|2024-06-18 07:30:00|12736.4|12732.4|12750.4|12746.4|12750.4|12746.4|12734.8|12730.8|437
1718696100000|2024-06-18 07:35:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|467
1718696400000|2024-06-18 07:40:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|290
1718696700000|2024-06-18 07:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|394
1718697000000|2024-06-18 07:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|169
1718697300000|2024-06-18 07:55:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|108
1718697600000|2024-06-18 08:00:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|227
1718697900000|2024-06-18 08:05:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|193
1718698200000|2024-06-18 08:10:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|270
1718698500000|2024-06-18 08:15:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|584
1718698800000|2024-06-18 08:20:00|12737.9|12733.9|12744.2|12740.2|12745.8|12741.8|12734.8|12730.8|272
1718699100000|2024-06-18 08:25:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|106
1718699400000|2024-06-18 08:30:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|309
1718699700000|2024-06-18 08:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|207
1718700000000|2024-06-18 08:40:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|287
1718700300000|2024-06-18 08:45:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|243
1718700600000|2024-06-18 08:50:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|864
1718700900000|2024-06-18 08:55:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|255
1718701200000|2024-06-18 09:00:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12733.3|12729.3|356
1718701500000|2024-06-18 09:05:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|213
1718701800000|2024-06-18 09:10:00|12742.6|12738.6|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|277
1718702100000|2024-06-18 09:15:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|299
1718702400000|2024-06-18 09:20:00|12734.8|12730.8|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|451
1718702700000|2024-06-18 09:25:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|302
1718703000000|2024-06-18 09:30:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|336
1718703300000|2024-06-18 09:35:00|||||||||111
1718703600000|2024-06-18 09:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|404
1718703900000|2024-06-18 09:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|286
1718704200000|2024-06-18 09:50:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|210
1718704500000|2024-06-18 09:55:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12727|12723|163
1718704800000|2024-06-18 10:00:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|165
1718705100000|2024-06-18 10:05:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|237
1718705400000|2024-06-18 10:10:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|108
1718705700000|2024-06-18 10:15:00|12727|12723|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|395
1718706000000|2024-06-18 10:20:00|12722.3|12718.3|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|278
1718706300000|2024-06-18 10:25:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|164
1718706600000|2024-06-18 10:30:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|583
1718706900000|2024-06-18 10:35:00|12725.4|12721.4|12723.9|12719.9|12725.4|12721.4|12722.3|12718.3|554
1718707200000|2024-06-18 10:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|204
1718707500000|2024-06-18 10:45:00|12719.2|12715.2|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|284
1718707800000|2024-06-18 10:50:00|12725.4|12721.4|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|296
1718708100000|2024-06-18 10:55:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|85
1718708400000|2024-06-18 11:00:00|12739.5|12735.5|12731.7|12727.7|12739.5|12735.5|12731.7|12727.7|263
1718708700000|2024-06-18 11:05:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|70
1718709000000|2024-06-18 11:10:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|615
1718709300000|2024-06-18 11:15:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|545
1718709600000|2024-06-18 11:20:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|125
1718709900000|2024-06-18 11:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|180
1718710200000|2024-06-18 11:30:00|12733.3|12729.3|12734.8|12730.8|12734.8|12730.8|12733.3|12729.3|367
1718710500000|2024-06-18 11:35:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|518
1718710800000|2024-06-18 11:40:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|160
1718711100000|2024-06-18 11:45:00|12731.7|12727.7|12730.1|12726.1|12734.8|12730.8|12728.6|12724.6|724
1718711400000|2024-06-18 11:50:00|12731.7|12727.7|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|507
1718711700000|2024-06-18 11:55:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|833
1718712000000|2024-06-18 12:00:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12728.6|12724.6|802
1718712300000|2024-06-18 12:05:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|705
1718712600000|2024-06-18 12:10:00|12731.7|12727.7|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|509
1718712900000|2024-06-18 12:15:00|12736.4|12732.4|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|890
1718713200000|2024-06-18 12:20:00|12741.1|12737.1|12750.4|12746.4|12753.6|12749.6|12734.8|12730.8|879
1718713500000|2024-06-18 12:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|951
1718713800000|2024-06-18 12:30:00|12761.4|12757.4|12811.4|12807.4|12816.1|12812.1|12761.4|12757.4|4193
1718714100000|2024-06-18 12:35:00|12812.9|12808.9|12816.1|12812.1|12822.3|12818.3|12805.1|12801.1|2438
1718714400000|2024-06-18 12:40:00|12819.2|12815.2|12806.7|12802.7|12819.2|12815.2|12794.2|12790.2|1725
1718714700000|2024-06-18 12:45:00|12803.6|12799.6|12800.4|12796.4|12812.9|12808.9|12797.3|12793.3|1038
1718715000000|2024-06-18 12:50:00|12797.3|12793.3|12797.3|12793.3|12803.6|12799.6|12791.1|12787.1|1397
1718715300000|2024-06-18 12:55:00|12800.4|12796.4|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|851
1718715600000|2024-06-18 13:00:00|12797.3|12793.3|12803.6|12799.6|12806.7|12802.7|12791.1|12787.1|1435
1718715900000|2024-06-18 13:05:00|12806.7|12802.7|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|953
1718716200000|2024-06-18 13:10:00|12795.8|12791.8|12800.4|12796.4|12806.7|12802.7|12794.2|12790.2|972
1718716500000|2024-06-18 13:15:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12787.9|12783.9|815
1718716800000|2024-06-18 13:20:00|12797.3|12793.3|12781.7|12777.7|12797.3|12793.3|12781.7|12777.7|1417
1718717100000|2024-06-18 13:25:00|12784.8|12780.8|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|1154
1718717400000|2024-06-18 13:30:00|12787.9|12783.9|12787.9|12783.9|12803.6|12799.6|12784.8|12780.8|1495
1718717700000|2024-06-18 13:35:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12789.5|12785.5|1083
1718718000000|2024-06-18 13:40:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12784.8|12780.8|1061
1718718300000|2024-06-18 13:45:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|1403
1718718600000|2024-06-18 13:50:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|1580
1718718900000|2024-06-18 13:55:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|1713
1718719200000|2024-06-18 14:00:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|1187
1718719500000|2024-06-18 14:05:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|584
1718719800000|2024-06-18 14:10:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|682
1718720100000|2024-06-18 14:15:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|1127
1718720400000|2024-06-18 14:20:00|12766.1|12762.1|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|1203
1718720700000|2024-06-18 14:25:00|12780.1|12776.1|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|818
1718721000000|2024-06-18 14:30:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|1120
1718721300000|2024-06-18 14:35:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|1024
1718721600000|2024-06-18 14:40:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|1317
1718721900000|2024-06-18 14:45:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|519
1718722200000|2024-06-18 14:50:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|1059
1718722500000|2024-06-18 14:55:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|1147
1718722800000|2024-06-18 15:00:00|12789.5|12785.5|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|1092
1718723100000|2024-06-18 15:05:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|530
1718723400000|2024-06-18 15:10:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|2062
1718723700000|2024-06-18 15:15:00|12797.3|12793.3|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|2423
1718724000000|2024-06-18 15:20:00|12805.1|12801.1|12800.4|12796.4|12805.1|12801.1|12797.3|12793.3|976
1718724300000|2024-06-18 15:25:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|252
1718724600000|2024-06-18 15:30:00|12809.8|12805.8|12819.2|12815.2|12819.2|12815.2|12806.7|12802.7|760
1718724900000|2024-06-18 15:35:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|714
1718725200000|2024-06-18 15:40:00|12819.2|12815.2|12841.1|12837.1|12841.1|12837.1|12819.2|12815.2|2204
1718725500000|2024-06-18 15:45:00|12837.9|12833.9|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|1402
1718725800000|2024-06-18 15:50:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|1494
1718726100000|2024-06-18 15:55:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|1617
1718726400000|2024-06-18 16:00:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|2176
1718726700000|2024-06-18 16:05:00|12825.4|12821.4|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|488
1718727000000|2024-06-18 16:10:00|12837.9|12833.9|12841.1|12837.1|12842.6|12838.6|12831.7|12827.7|1027
1718727300000|2024-06-18 16:15:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|309
1718727600000|2024-06-18 16:20:00|12837.9|12833.9|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|450
1718727900000|2024-06-18 16:25:00|12841.1|12837.1|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|563
1718728200000|2024-06-18 16:30:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|916
1718728500000|2024-06-18 16:35:00|12850.4|12846.4|12853.6|12849.6|12856.7|12852.7|12847.3|12843.3|1164
1718728800000|2024-06-18 16:40:00|12850.4|12846.4|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|966
1718729100000|2024-06-18 16:45:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|1315
1718729400000|2024-06-18 16:50:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|613
1718729700000|2024-06-18 16:55:00|12841.1|12837.1|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|2584
1718730000000|2024-06-18 17:00:00|12834.8|12830.8|12859.8|12855.8|12880.1|12876.1|12834.8|12830.8|3786
1718730300000|2024-06-18 17:05:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12850.4|12846.4|2023
1718730600000|2024-06-18 17:10:00|12850.4|12846.4|12844.2|12840.2|12853.6|12849.6|12841.1|12837.1|1627
1718730900000|2024-06-18 17:15:00|12845.8|12841.8|12853.6|12849.6|12853.6|12849.6|12845.8|12841.8|498
1718731200000|2024-06-18 17:20:00|12850.4|12846.4|12850.4|12846.4|12856.7|12852.7|12844.2|12840.2|1161
1718731500000|2024-06-18 17:25:00|12853.6|12849.6|12853.6|12849.6|12859.8|12855.8|12853.6|12849.6|870
1718731800000|2024-06-18 17:30:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|1001
1718732100000|2024-06-18 17:35:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|437
1718732400000|2024-06-18 17:40:00|12858.3|12854.3|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|364
1718732700000|2024-06-18 17:45:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|1426
1718733000000|2024-06-18 17:50:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|703
1718733300000|2024-06-18 17:55:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|386
1718733600000|2024-06-18 18:00:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|1122
1718733900000|2024-06-18 18:05:00|12842.6|12838.6|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|542
1718734200000|2024-06-18 18:10:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|1159
1718734500000|2024-06-18 18:15:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|840
1718734800000|2024-06-18 18:20:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|503
1718735100000|2024-06-18 18:25:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|745
1718735400000|2024-06-18 18:30:00|12837.9|12833.9|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|576
1718735700000|2024-06-18 18:35:00|12850.4|12846.4|12856.7|12852.7|12859.8|12855.8|12847.3|12843.3|1495
1718736000000|2024-06-18 18:40:00|12858.3|12854.3|12866.1|12862.1|12869.2|12865.2|12856.7|12852.7|1398
1718736300000|2024-06-18 18:45:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|662
1718736600000|2024-06-18 18:50:00|12866.1|12862.1|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|1144
1718736900000|2024-06-18 18:55:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12862.9|12858.9|1467
1718737200000|2024-06-18 19:00:00|12866.1|12862.1|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|821
1718737500000|2024-06-18 19:05:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|331
1718737800000|2024-06-18 19:10:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|712
1718738100000|2024-06-18 19:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|1046
1718738400000|2024-06-18 19:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|408
1718738700000|2024-06-18 19:25:00|12864.5|12860.5|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|747
1718739000000|2024-06-18 19:30:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|1002
1718739300000|2024-06-18 19:35:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|905
1718739600000|2024-06-18 19:40:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12872.3|12868.3|1158
1718739900000|2024-06-18 19:45:00|12875.4|12871.4|12872.3|12868.3|12878.6|12874.6|12872.3|12868.3|628
1718740200000|2024-06-18 19:50:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|737
1718740500000|2024-06-18 19:55:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|2269
1718740800000|2024-06-18 20:00:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|1524
1718741100000|2024-06-18 20:05:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|353
1718741400000|2024-06-18 20:10:00|12883.3|12879.3|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|363
1718741700000|2024-06-18 20:15:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12881.7|12877.7|270
1718742000000|2024-06-18 20:20:00|12887.9|12883.9|12881.7|12877.7|12887.9|12883.9|12881.7|12877.7|567
1718742300000|2024-06-18 20:25:00|12884.8|12880.8|12884.8|12880.8|12884.8|12880.8|12878.6|12874.6|370
1718742600000|2024-06-18 20:30:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|614
1718742900000|2024-06-18 20:35:00|12878.6|12874.6|12878.6|12874.6|12881.7|12877.7|12875.4|12871.4|417
1718743200000|2024-06-18 20:40:00|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|12875.4|12871.4|71
1718743500000|2024-06-18 20:45:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|1409
1718743800000|2024-06-18 20:50:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|543
1718744100000|2024-06-18 20:55:00|12866.1|12862.1|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|380
1718748000000|2024-06-18 22:00:00|12866.1|12862.1|12875.4|12871.4|12875.4|12871.4|12862.9|12858.9|195
1718748300000|2024-06-18 22:05:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|4
1718748600000|2024-06-18 22:10:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|21
1718748900000|2024-06-18 22:15:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|14
1718749200000|2024-06-18 22:20:00|||||||||7
1718749500000|2024-06-18 22:25:00|||||||||1
1718749800000|2024-06-18 22:30:00|||||||||2
1718750100000|2024-06-18 22:35:00|12869.2|12865.2|12869.2|12865.2|12870.8|12866.8|12869.2|12865.2|25
1718750400000|2024-06-18 22:40:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|33
1718750700000|2024-06-18 22:45:00|||||||||21
1718751000000|2024-06-18 22:50:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|20
1718751300000|2024-06-18 22:55:00|||||||||7
1718751600000|2024-06-18 23:00:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12869.2|12865.2|66
1718751900000|2024-06-18 23:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|154
1718752200000|2024-06-18 23:10:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|77
1718752500000|2024-06-18 23:15:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|76
1718752800000|2024-06-18 23:20:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|33
1718753100000|2024-06-18 23:25:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12
1718753400000|2024-06-18 23:30:00|||||||||11
1718753700000|2024-06-18 23:35:00|||||||||2
1718754000000|2024-06-18 23:40:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|85
1718754600000|2024-06-18 23:50:00|||||||||17
1718754900000|2024-06-18 23:55:00|||||||||1
1718755200000|2024-06-19 00:00:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|89
1718755500000|2024-06-19 00:05:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|34
1718755800000|2024-06-19 00:10:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|41
1718756100000|2024-06-19 00:15:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|85
1718756400000|2024-06-19 00:20:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|61
1718756700000|2024-06-19 00:25:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|21
1718757000000|2024-06-19 00:30:00|12864.5|12860.5|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|89
1718757300000|2024-06-19 00:35:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12867.6|12863.6|19
1718757600000|2024-06-19 00:40:00|12867.6|12863.6|12872.3|12868.3|12872.3|12868.3|12867.6|12863.6|65
1718757900000|2024-06-19 00:45:00|12873.9|12869.9|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|87
1718758200000|2024-06-19 00:50:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|37
1718758500000|2024-06-19 00:55:00|||||||||4
1718758800000|2024-06-19 01:00:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|82
1718759100000|2024-06-19 01:05:00|12859.8|12855.8|12861.4|12857.4|12862.9|12858.9|12859.8|12855.8|174
1718759400000|2024-06-19 01:10:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|29
1718759700000|2024-06-19 01:15:00|12861.4|12857.4|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|45
1718760000000|2024-06-19 01:20:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12861.4|12857.4|42
1718760300000|2024-06-19 01:25:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|48
1718760600000|2024-06-19 01:30:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|83
1718760900000|2024-06-19 01:35:00|||||||||8
1718761200000|2024-06-19 01:40:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|70
1718761500000|2024-06-19 01:45:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|152
1718761800000|2024-06-19 01:50:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|96
1718762100000|2024-06-19 01:55:00|12858.3|12854.3|12856.7|12852.7|12858.3|12854.3|12856.7|12852.7|29
1718762400000|2024-06-19 02:00:00|||||||||15
1718762700000|2024-06-19 02:05:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|62
1718763000000|2024-06-19 02:10:00|12856.7|12852.7|12855.1|12851.1|12856.7|12852.7|12855.1|12851.1|47
1718763300000|2024-06-19 02:15:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|7
1718763600000|2024-06-19 02:20:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|77
1718763900000|2024-06-19 02:25:00|12858.3|12854.3|12856.7|12852.7|12858.3|12854.3|12856.7|12852.7|41
1718764200000|2024-06-19 02:30:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|48
1718764500000|2024-06-19 02:35:00|||||||||18
1718764800000|2024-06-19 02:40:00|||||||||17
1718765100000|2024-06-19 02:45:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|89
1718765400000|2024-06-19 02:50:00|||||||||23
1718765700000|2024-06-19 02:55:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|29
1718766000000|2024-06-19 03:00:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|59
1718766300000|2024-06-19 03:05:00|||||||||18
1718766600000|2024-06-19 03:10:00|||||||||121
1718766900000|2024-06-19 03:15:00|||||||||16
1718767200000|2024-06-19 03:20:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|21
1718767500000|2024-06-19 03:25:00|||||||||42
1718767800000|2024-06-19 03:30:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|54
1718768100000|2024-06-19 03:35:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|96
1718768400000|2024-06-19 03:40:00|||||||||24
1718768700000|2024-06-19 03:45:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|64
1718769000000|2024-06-19 03:50:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|73
1718769300000|2024-06-19 03:55:00|||||||||13
1718769600000|2024-06-19 04:00:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|30
1718769900000|2024-06-19 04:05:00|12859.8|12855.8|12861.4|12857.4|12862.9|12858.9|12859.8|12855.8|51
1718770200000|2024-06-19 04:10:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|29
1718770500000|2024-06-19 04:15:00|12861.4|12857.4|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|42
1718770800000|2024-06-19 04:20:00|||||||||7
1718771100000|2024-06-19 04:25:00|||||||||5
1718771400000|2024-06-19 04:30:00|||||||||6
1718771700000|2024-06-19 04:35:00|||||||||6
1718772000000|2024-06-19 04:40:00|||||||||31
1718772300000|2024-06-19 04:45:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|82
1718772600000|2024-06-19 04:50:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|61
1718772900000|2024-06-19 04:55:00|||||||||6
1718773200000|2024-06-19 05:00:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|43
1718773500000|2024-06-19 05:05:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|71
1718773800000|2024-06-19 05:10:00|||||||||31
1718774100000|2024-06-19 05:15:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|27
1718774400000|2024-06-19 05:20:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|16
1718774700000|2024-06-19 05:25:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|79
1718775000000|2024-06-19 05:30:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|102
1718775300000|2024-06-19 05:35:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|120
1718775600000|2024-06-19 05:40:00|12869.2|12865.2|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|228
1718775900000|2024-06-19 05:45:00|12875.4|12871.4|12875.4|12871.4|12878.6|12874.6|12873.9|12869.9|123
1718776200000|2024-06-19 05:50:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12872.3|12868.3|157
1718776500000|2024-06-19 05:55:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12875.4|12871.4|94
1718776800000|2024-06-19 06:00:00|12878.6|12874.6|12862.9|12858.9|12878.6|12874.6|12862.9|12858.9|378
1718777100000|2024-06-19 06:05:00|12859.8|12855.8|12862.9|12858.9|12866.1|12862.1|12859.8|12855.8|229
1718777400000|2024-06-19 06:10:00|12866.1|12862.1|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|90
1718777700000|2024-06-19 06:15:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|157
1718778000000|2024-06-19 06:20:00|12872.3|12868.3|12866.1|12862.1|12872.3|12868.3|12862.9|12858.9|62
1718778300000|2024-06-19 06:25:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|97
1718778600000|2024-06-19 06:30:00|12872.3|12868.3|12878.6|12874.6|12878.6|12874.6|12869.2|12865.2|235
1718778900000|2024-06-19 06:35:00|12875.4|12871.4|12881.7|12877.7|12884.8|12880.8|12875.4|12871.4|295
1718779200000|2024-06-19 06:40:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|255
1718779500000|2024-06-19 06:45:00|12887.9|12883.9|12886.4|12882.4|12891.1|12887.1|12884.8|12880.8|108
1718779800000|2024-06-19 06:50:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|46
1718780100000|2024-06-19 06:55:00|12883.3|12879.3|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|94
1718780400000|2024-06-19 07:00:00|12883.3|12879.3|12881.7|12877.7|12891.1|12887.1|12878.6|12874.6|325
1718780700000|2024-06-19 07:05:00|12880.1|12876.1|12873.9|12869.9|12881.7|12877.7|12872.3|12868.3|265
1718781000000|2024-06-19 07:10:00|12872.3|12868.3|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|274
1718781300000|2024-06-19 07:15:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12873.9|12869.9|72
1718781600000|2024-06-19 07:20:00|12877|12873|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|74
1718781900000|2024-06-19 07:25:00|12873.9|12869.9|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|250
1718782200000|2024-06-19 07:30:00|12866.1|12862.1|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|158
1718782500000|2024-06-19 07:35:00|12869.2|12865.2|12869.2|12865.2|12875.4|12871.4|12869.2|12865.2|198
1718782800000|2024-06-19 07:40:00|12870.8|12866.8|12870.8|12866.8|12872.3|12868.3|12869.2|12865.2|65
1718783100000|2024-06-19 07:45:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12862.9|12858.9|153
1718783400000|2024-06-19 07:50:00|12867.6|12863.6|12866.1|12862.1|12867.6|12863.6|12862.9|12858.9|119
1718783700000|2024-06-19 07:55:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|94
1718784000000|2024-06-19 08:00:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|57
1718784300000|2024-06-19 08:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|110
1718784600000|2024-06-19 08:10:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12856.7|12852.7|199
1718784900000|2024-06-19 08:15:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|213
1718785200000|2024-06-19 08:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|192
1718785500000|2024-06-19 08:25:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|99
1718785800000|2024-06-19 08:30:00|12867.6|12863.6|12866.1|12862.1|12869.2|12865.2|12861.4|12857.4|150
1718786100000|2024-06-19 08:35:00|12869.2|12865.2|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|73
1718786400000|2024-06-19 08:40:00|12870.8|12866.8|12867.6|12863.6|12870.8|12866.8|12866.1|12862.1|74
1718786700000|2024-06-19 08:45:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|45
1718787000000|2024-06-19 08:50:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|82
1718787300000|2024-06-19 08:55:00|12864.5|12860.5|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|24
1718787600000|2024-06-19 09:00:00|12866.1|12862.1|12869.2|12865.2|12869.2|12865.2|12866.1|12862.1|55
1718787900000|2024-06-19 09:05:00|12866.1|12862.1|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|115
1718788200000|2024-06-19 09:10:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|63
1718788500000|2024-06-19 09:15:00|12864.5|12860.5|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|100
1718788800000|2024-06-19 09:20:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|45
1718789100000|2024-06-19 09:25:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|167
1718789400000|2024-06-19 09:30:00|12866.1|12862.1|12856.7|12852.7|12866.1|12862.1|12856.7|12852.7|280
1718789700000|2024-06-19 09:35:00|12858.3|12854.3|12856.7|12852.7|12859.8|12855.8|12856.7|12852.7|106
1718790000000|2024-06-19 09:40:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|234
1718790300000|2024-06-19 09:45:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|25
1718790600000|2024-06-19 09:50:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|86
1718790900000|2024-06-19 09:55:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|228
1718791200000|2024-06-19 10:00:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|93
1718791500000|2024-06-19 10:05:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|182
1718791800000|2024-06-19 10:10:00|12866.1|12862.1|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|78
1718792100000|2024-06-19 10:15:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|208
1718792400000|2024-06-19 10:20:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|58
1718792700000|2024-06-19 10:25:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|122
1718793000000|2024-06-19 10:30:00|||||||||28
1718793300000|2024-06-19 10:35:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|83
1718793600000|2024-06-19 10:40:00|12867.6|12863.6|12864.5|12860.5|12869.2|12865.2|12864.5|12860.5|166
1718793900000|2024-06-19 10:45:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12859.8|12855.8|139
1718794200000|2024-06-19 10:50:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12859.8|12855.8|46
1718794500000|2024-06-19 10:55:00|12861.4|12857.4|12859.8|12855.8|12861.4|12857.4|12859.8|12855.8|37
1718794800000|2024-06-19 11:00:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12855.1|12851.1|235
1718795100000|2024-06-19 11:05:00|12853.6|12849.6|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|33
1718795400000|2024-06-19 11:10:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|77
1718795700000|2024-06-19 11:15:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|72
1718796000000|2024-06-19 11:20:00|||||||||15
1718796300000|2024-06-19 11:25:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|18
1718796600000|2024-06-19 11:30:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|117
1718796900000|2024-06-19 11:35:00|12852|12848|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|132
1718797200000|2024-06-19 11:40:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|62
1718797500000|2024-06-19 11:45:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|81
1718797800000|2024-06-19 11:50:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|127
1718798100000|2024-06-19 11:55:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|201
1718798400000|2024-06-19 12:00:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|122
1718798700000|2024-06-19 12:05:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|329
1718799000000|2024-06-19 12:10:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|132
1718799300000|2024-06-19 12:15:00|12847.3|12843.3|12847.3|12843.3|12848.9|12844.9|12847.3|12843.3|198
1718799600000|2024-06-19 12:20:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|212
1718799900000|2024-06-19 12:25:00|12847.3|12843.3|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|135
1718800200000|2024-06-19 12:30:00|12848.9|12844.9|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|326
1718800500000|2024-06-19 12:35:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12847.3|12843.3|391
1718800800000|2024-06-19 12:40:00|12853.6|12849.6|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|190
1718801100000|2024-06-19 12:45:00|||||||||13
1718801400000|2024-06-19 12:50:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|70
1718801700000|2024-06-19 12:55:00|12855.1|12851.1|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|152
1718802000000|2024-06-19 13:00:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|155
1718802300000|2024-06-19 13:05:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|115
1718802600000|2024-06-19 13:10:00|12855.1|12851.1|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|105
1718802900000|2024-06-19 13:15:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|716
1718803200000|2024-06-19 13:20:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|87
1718803500000|2024-06-19 13:25:00|12856.7|12852.7|12853.6|12849.6|12856.7|12852.7|12853.6|12849.6|123
1718803800000|2024-06-19 13:30:00|12856.7|12852.7|12859.8|12855.8|12859.8|12855.8|12853.6|12849.6|177
1718804100000|2024-06-19 13:35:00|12856.7|12852.7|12856.7|12852.7|12858.3|12854.3|12856.7|12852.7|112
1718804400000|2024-06-19 13:40:00|12859.8|12855.8|12859.8|12855.8|12859.8|12855.8|12856.7|12852.7|135
1718804700000|2024-06-19 13:45:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|90
1718805000000|2024-06-19 13:50:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|250
1718805300000|2024-06-19 13:55:00|||||||||33
1718805600000|2024-06-19 14:00:00|12861.4|12857.4|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|301
1718805900000|2024-06-19 14:05:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|154
1718806200000|2024-06-19 14:10:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|99
1718806500000|2024-06-19 14:15:00|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|12869.2|12865.2|70
1718806800000|2024-06-19 14:20:00|12866.1|12862.1|12867.6|12863.6|12869.2|12865.2|12866.1|12862.1|362
1718807100000|2024-06-19 14:25:00|12866.1|12862.1|12866.1|12862.1|12867.6|12863.6|12866.1|12862.1|20
1718807400000|2024-06-19 14:30:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|105
1718807700000|2024-06-19 14:35:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|82
1718808000000|2024-06-19 14:40:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|162
1718808300000|2024-06-19 14:45:00|12862.9|12858.9|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|109
1718808600000|2024-06-19 14:50:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|189
1718808900000|2024-06-19 14:55:00|||||||||103
1718809200000|2024-06-19 15:00:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|400
1718809500000|2024-06-19 15:05:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12859.8|12855.8|182
1718809800000|2024-06-19 15:10:00|12859.8|12855.8|12866.1|12862.1|12866.1|12862.1|12859.8|12855.8|260
1718810100000|2024-06-19 15:15:00|12869.2|12865.2|12862.9|12858.9|12869.2|12865.2|12862.9|12858.9|238
1718810400000|2024-06-19 15:20:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|137
1718810700000|2024-06-19 15:25:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|68
1718811000000|2024-06-19 15:30:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12862.9|12858.9|192
1718811300000|2024-06-19 15:35:00|12862.9|12858.9|12862.9|12858.9|12866.1|12862.1|12862.9|12858.9|185
1718811600000|2024-06-19 15:40:00|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|12866.1|12862.1|43
1718811900000|2024-06-19 15:45:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|156
1718812200000|2024-06-19 15:50:00|12869.2|12865.2|12866.1|12862.1|12869.2|12865.2|12866.1|12862.1|74
1718812500000|2024-06-19 15:55:00|||||||||12
1718812800000|2024-06-19 16:00:00|||||||||36
1718813100000|2024-06-19 16:05:00|||||||||23
1718813400000|2024-06-19 16:10:00|||||||||6
1718813700000|2024-06-19 16:15:00|||||||||6
1718814300000|2024-06-19 16:25:00|||||||||10
1718814600000|2024-06-19 16:30:00|||||||||5
1718815200000|2024-06-19 16:40:00|||||||||2
1718815500000|2024-06-19 16:45:00|||||||||21
1718815800000|2024-06-19 16:50:00|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|12862.9|12858.9|166
1718816100000|2024-06-19 16:55:00|||||||||199
1718834400000|2024-06-19 22:00:00|12855.1|12851.1|12855.1|12851.1|12858.3|12854.3|12853.6|12849.6|52
1718834700000|2024-06-19 22:05:00|12856.7|12852.7|12855.1|12851.1|12856.7|12852.7|12853.6|12849.6|11
1718835000000|2024-06-19 22:10:00|12853.6|12849.6|12855.1|12851.1|12855.1|12851.1|12853.6|12849.6|7
1718835300000|2024-06-19 22:15:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|5
1718835600000|2024-06-19 22:20:00|12855.1|12851.1|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|49
1718835900000|2024-06-19 22:25:00|||||||||7
1718836200000|2024-06-19 22:30:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|29
1718836500000|2024-06-19 22:35:00|12852|12848|12853.6|12849.6|12853.6|12849.6|12852|12848|23
1718836800000|2024-06-19 22:40:00|12852|12848|12852|12848|12853.6|12849.6|12850.4|12846.4|8
1718837100000|2024-06-19 22:45:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|29
1718837400000|2024-06-19 22:50:00|||||||||3
1718837700000|2024-06-19 22:55:00|||||||||6
1718838000000|2024-06-19 23:00:00|||||||||1
1718838300000|2024-06-19 23:05:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|18
1718838600000|2024-06-19 23:10:00|||||||||11
1718838900000|2024-06-19 23:15:00|||||||||10
1718839200000|2024-06-19 23:20:00|||||||||13
1718839500000|2024-06-19 23:25:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|57
1718839800000|2024-06-19 23:30:00|||||||||3
1718840100000|2024-06-19 23:35:00|12850.4|12846.4|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|49
1718840400000|2024-06-19 23:40:00|12850.4|12846.4|12850.4|12846.4|12853.6|12849.6|12850.4|12846.4|50
1718840700000|2024-06-19 23:45:00|||||||||11
1718841000000|2024-06-19 23:50:00|||||||||4
1718841300000|2024-06-19 23:55:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|33
1718841600000|2024-06-20 00:00:00|12856.7|12852.7|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|221
1718841900000|2024-06-20 00:05:00|12853.6|12849.6|12850.4|12846.4|12856.7|12852.7|12850.4|12846.4|143
1718842200000|2024-06-20 00:10:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|70
1718842500000|2024-06-20 00:15:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|197
1718842800000|2024-06-20 00:20:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|51
1718843100000|2024-06-20 00:25:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|149
1718843400000|2024-06-20 00:30:00|12845.8|12841.8|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|268
1718843700000|2024-06-20 00:35:00|12837.9|12833.9|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|182
1718844000000|2024-06-20 00:40:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|255
1718844300000|2024-06-20 00:45:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|165
1718844600000|2024-06-20 00:50:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|70
1718844900000|2024-06-20 00:55:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|135
1718845200000|2024-06-20 01:00:00|12828.6|12824.6|12834.8|12830.8|12837.9|12833.9|12825.4|12821.4|233
1718845500000|2024-06-20 01:05:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|185
1718845800000|2024-06-20 01:10:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|90
1718846100000|2024-06-20 01:15:00|12831.7|12827.7|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|392
1718846400000|2024-06-20 01:20:00|12830.1|12826.1|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|37
1718846700000|2024-06-20 01:25:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|50
1718847000000|2024-06-20 01:30:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|138
1718847300000|2024-06-20 01:35:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|101
1718847600000|2024-06-20 01:40:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|301
1718847900000|2024-06-20 01:45:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|287
1718848200000|2024-06-20 01:50:00|||||||||14
1718848500000|2024-06-20 01:55:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|21
1718848800000|2024-06-20 02:00:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|87
1718849100000|2024-06-20 02:05:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|251
1718849400000|2024-06-20 02:10:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|51
1718849700000|2024-06-20 02:15:00|||||||||51
1718850000000|2024-06-20 02:20:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|131
1718850300000|2024-06-20 02:25:00|||||||||33
1718850600000|2024-06-20 02:30:00|||||||||28
1718850900000|2024-06-20 02:35:00|||||||||11
1718851200000|2024-06-20 02:40:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|197
1718851500000|2024-06-20 02:45:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|109
1718851800000|2024-06-20 02:50:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|72
1718852100000|2024-06-20 02:55:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|113
1718852400000|2024-06-20 03:00:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|41
1718852700000|2024-06-20 03:05:00|||||||||56
1718853000000|2024-06-20 03:10:00|||||||||85
1718853300000|2024-06-20 03:15:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|55
1718853600000|2024-06-20 03:20:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|75
1718853900000|2024-06-20 03:25:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|66
1718854200000|2024-06-20 03:30:00|||||||||89
1718854500000|2024-06-20 03:35:00|||||||||19
1718854800000|2024-06-20 03:40:00|||||||||30
1718855100000|2024-06-20 03:45:00|||||||||26
1718855400000|2024-06-20 03:50:00|||||||||43
1718855700000|2024-06-20 03:55:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|182
1718856000000|2024-06-20 04:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|73
1718856300000|2024-06-20 04:05:00|||||||||19
1718856600000|2024-06-20 04:10:00|||||||||19
1718856900000|2024-06-20 04:15:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|29
1718857200000|2024-06-20 04:20:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|206
1718857500000|2024-06-20 04:25:00|||||||||17
1718857800000|2024-06-20 04:30:00|12814.5|12810.5|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|101
1718858100000|2024-06-20 04:35:00|||||||||73
1718858400000|2024-06-20 04:40:00|||||||||36
1718858700000|2024-06-20 04:45:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12817.6|12813.6|135
1718859000000|2024-06-20 04:50:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|111
1718859300000|2024-06-20 04:55:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|184
1718859600000|2024-06-20 05:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|165
1718859900000|2024-06-20 05:05:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|65
1718860200000|2024-06-20 05:10:00|||||||||103
1718860500000|2024-06-20 05:15:00|||||||||27
1718860800000|2024-06-20 05:20:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|55
1718861100000|2024-06-20 05:25:00|||||||||14
1718861400000|2024-06-20 05:30:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|88
1718861700000|2024-06-20 05:35:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|194
1718862000000|2024-06-20 05:40:00|||||||||6
1718862300000|2024-06-20 05:45:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|127
1718862600000|2024-06-20 05:50:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|111
1718862900000|2024-06-20 05:55:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|150
1718863200000|2024-06-20 06:00:00|12819.2|12815.2|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|247
1718863500000|2024-06-20 06:05:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|110
1718863800000|2024-06-20 06:10:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|209
1718864100000|2024-06-20 06:15:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|242
1718864400000|2024-06-20 06:20:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|67
1718864700000|2024-06-20 06:25:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|191
1718865000000|2024-06-20 06:30:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|133
1718865300000|2024-06-20 06:35:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|231
1718865600000|2024-06-20 06:40:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|78
1718865900000|2024-06-20 06:45:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|237
1718866200000|2024-06-20 06:50:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|135
1718866500000|2024-06-20 06:55:00|12822.3|12818.3|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|447
1718866800000|2024-06-20 07:00:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|205
1718867100000|2024-06-20 07:05:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|162
1718867400000|2024-06-20 07:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|225
1718867700000|2024-06-20 07:15:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|210
1718868000000|2024-06-20 07:20:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|300
1718868300000|2024-06-20 07:25:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|525
1718868600000|2024-06-20 07:30:00|12828.6|12824.6|12822.3|12818.3|12844.2|12840.2|12822.3|12818.3|817
1718868900000|2024-06-20 07:35:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|282
1718869200000|2024-06-20 07:40:00|12812.9|12808.9|12812.9|12808.9|12817.6|12813.6|12812.9|12808.9|223
1718869500000|2024-06-20 07:45:00|12814.5|12810.5|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|500
1718869800000|2024-06-20 07:50:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|288
1718870100000|2024-06-20 07:55:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|299
1718870400000|2024-06-20 08:00:00|12814.5|12810.5|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|284
1718870700000|2024-06-20 08:05:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|162
1718871000000|2024-06-20 08:10:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|125
1718871300000|2024-06-20 08:15:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|322
1718871600000|2024-06-20 08:20:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|163
1718871900000|2024-06-20 08:25:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|177
1718872200000|2024-06-20 08:30:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|240
1718872500000|2024-06-20 08:35:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|130
1718872800000|2024-06-20 08:40:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|88
1718873100000|2024-06-20 08:45:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|280
1718873400000|2024-06-20 08:50:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|252
1718873700000|2024-06-20 08:55:00|12809.8|12805.8|12811.4|12807.4|12812.9|12808.9|12809.8|12805.8|198
1718874000000|2024-06-20 09:00:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|276
1718874300000|2024-06-20 09:05:00|12806.7|12802.7|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|363
1718874600000|2024-06-20 09:10:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|183
1718874900000|2024-06-20 09:15:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|124
1718875200000|2024-06-20 09:20:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|260
1718875500000|2024-06-20 09:25:00|12809.8|12805.8|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|129
1718875800000|2024-06-20 09:30:00|12814.5|12810.5|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|311
1718876100000|2024-06-20 09:35:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|112
1718876400000|2024-06-20 09:40:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|400
1718876700000|2024-06-20 09:45:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|181
1718877000000|2024-06-20 09:50:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|196
1718877300000|2024-06-20 09:55:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12805.1|12801.1|200
1718877600000|2024-06-20 10:00:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|183
1718877900000|2024-06-20 10:05:00|||||||||66
1718878200000|2024-06-20 10:10:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|37
1718878500000|2024-06-20 10:15:00|||||||||61
1718878800000|2024-06-20 10:20:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|304
1718879100000|2024-06-20 10:25:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|220
1718879400000|2024-06-20 10:30:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|225
1718879700000|2024-06-20 10:35:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|129
1718880000000|2024-06-20 10:40:00|12811.4|12807.4|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|93
1718880300000|2024-06-20 10:45:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|392
1718880600000|2024-06-20 10:50:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|272
1718880900000|2024-06-20 10:55:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|145
1718881200000|2024-06-20 11:00:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|422
1718881500000|2024-06-20 11:05:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|384
1718881800000|2024-06-20 11:10:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|435
1718882100000|2024-06-20 11:15:00|12823.9|12819.9|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|481
1718882400000|2024-06-20 11:20:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|183
1718882700000|2024-06-20 11:25:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|178
1718883000000|2024-06-20 11:30:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|470
1718883300000|2024-06-20 11:35:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|303
1718883600000|2024-06-20 11:40:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|627
1718883900000|2024-06-20 11:45:00|12809.8|12805.8|12800.4|12796.4|12812.9|12808.9|12797.3|12793.3|739
1718884200000|2024-06-20 11:50:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|568
1718884500000|2024-06-20 11:55:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|537
1718884800000|2024-06-20 12:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|497
1718885100000|2024-06-20 12:05:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|466
1718885400000|2024-06-20 12:10:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|525
1718885700000|2024-06-20 12:15:00|12816.1|12812.1|12828.6|12824.6|12828.6|12824.6|12816.1|12812.1|312
1718886000000|2024-06-20 12:20:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|452
1718886300000|2024-06-20 12:25:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|892
1718886600000|2024-06-20 12:30:00|12825.4|12821.4|12803.6|12799.6|12847.3|12843.3|12803.6|12799.6|2741
1718886900000|2024-06-20 12:35:00|12800.4|12796.4|12766.1|12762.1|12803.6|12799.6|12762.9|12758.9|2821
1718887200000|2024-06-20 12:40:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12756.7|12752.7|1570
1718887500000|2024-06-20 12:45:00|12775.4|12771.4|12756.7|12752.7|12775.4|12771.4|12756.7|12752.7|843
1718887800000|2024-06-20 12:50:00|12759.8|12755.8|12766.1|12762.1|12775.4|12771.4|12759.8|12755.8|1328
1718888100000|2024-06-20 12:55:00|12762.9|12758.9|12734.8|12730.8|12766.1|12762.1|12731.7|12727.7|1637
1718888400000|2024-06-20 13:00:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|1672
1718888700000|2024-06-20 13:05:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|1239
1718889000000|2024-06-20 13:10:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12741.1|12737.1|1720
1718889300000|2024-06-20 13:15:00|12750.4|12746.4|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|804
1718889600000|2024-06-20 13:20:00|12734.8|12730.8|12712.9|12708.9|12737.9|12733.9|12709.8|12705.8|1911
1718889900000|2024-06-20 13:25:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|644
1718890200000|2024-06-20 13:30:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|922
1718890500000|2024-06-20 13:35:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|1287
1718890800000|2024-06-20 13:40:00|12720.8|12716.8|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|966
1718891100000|2024-06-20 13:45:00|12725.4|12721.4|12737.9|12733.9|12737.9|12733.9|12719.2|12715.2|1033
1718891400000|2024-06-20 13:50:00|12734.8|12730.8|12744.2|12740.2|12750.4|12746.4|12734.8|12730.8|1685
1718891700000|2024-06-20 13:55:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|1281
1718892000000|2024-06-20 14:00:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|910
1718892300000|2024-06-20 14:05:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|646
1718892600000|2024-06-20 14:10:00|12728.6|12724.6|12737.9|12733.9|12747.3|12743.3|12728.6|12724.6|1346
1718892900000|2024-06-20 14:15:00|12739.5|12735.5|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|646
1718893200000|2024-06-20 14:20:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|1551
1718893500000|2024-06-20 14:25:00|12739.5|12735.5|12728.6|12724.6|12741.1|12737.1|12725.4|12721.4|844
1718893800000|2024-06-20 14:30:00|||||||||540
1718894100000|2024-06-20 14:35:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|770
1718894400000|2024-06-20 14:40:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|705
1718894700000|2024-06-20 14:45:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|1058
1718895000000|2024-06-20 14:50:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|1114
1718895300000|2024-06-20 14:55:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|1272
1718895600000|2024-06-20 15:00:00|12725.4|12721.4|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|1026
1718895900000|2024-06-20 15:05:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|707
1718896200000|2024-06-20 15:10:00|12734.8|12730.8|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|1354
1718896500000|2024-06-20 15:15:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|584
1718896800000|2024-06-20 15:20:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|628
1718897100000|2024-06-20 15:25:00|12750.4|12746.4|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|1147
1718897400000|2024-06-20 15:30:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|585
1718897700000|2024-06-20 15:35:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|304
1718898000000|2024-06-20 15:40:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|414
1718898300000|2024-06-20 15:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|652
1718898600000|2024-06-20 15:50:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|780
1718898900000|2024-06-20 15:55:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12736.4|12732.4|273
1718899200000|2024-06-20 16:00:00|12741.1|12737.1|12744.2|12740.2|12750.4|12746.4|12737.9|12733.9|782
1718899500000|2024-06-20 16:05:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|677
1718899800000|2024-06-20 16:10:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|323
1718900100000|2024-06-20 16:15:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|519
1718900400000|2024-06-20 16:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|458
1718900700000|2024-06-20 16:25:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|764
1718901000000|2024-06-20 16:30:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1671
1718901300000|2024-06-20 16:35:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|420
1718901600000|2024-06-20 16:40:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|557
1718901900000|2024-06-20 16:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|377
1718902200000|2024-06-20 16:50:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|825
1718902500000|2024-06-20 16:55:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|587
1718902800000|2024-06-20 17:00:00|12762.9|12758.9|12775.4|12771.4|12775.4|12771.4|12762.9|12758.9|904
1718903100000|2024-06-20 17:05:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|1118
1718903400000|2024-06-20 17:10:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|647
1718903700000|2024-06-20 17:15:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|535
1718904000000|2024-06-20 17:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|463
1718904300000|2024-06-20 17:25:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|856
1718904600000|2024-06-20 17:30:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|512
1718904900000|2024-06-20 17:35:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|150
1718905200000|2024-06-20 17:40:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|340
1718905500000|2024-06-20 17:45:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|389
1718905800000|2024-06-20 17:50:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|176
1718906100000|2024-06-20 17:55:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|526
1718906400000|2024-06-20 18:00:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|584
1718906700000|2024-06-20 18:05:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|661
1718907000000|2024-06-20 18:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|361
1718907300000|2024-06-20 18:15:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|279
1718907600000|2024-06-20 18:20:00|12784.8|12780.8|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|579
1718907900000|2024-06-20 18:25:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|190
1718908200000|2024-06-20 18:30:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|485
1718908500000|2024-06-20 18:35:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|428
1718908800000|2024-06-20 18:40:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|183
1718909100000|2024-06-20 18:45:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|584
1718909400000|2024-06-20 18:50:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|423
1718909700000|2024-06-20 18:55:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|374
1718910000000|2024-06-20 19:00:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|967
1718910300000|2024-06-20 19:05:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|180
1718910600000|2024-06-20 19:10:00|||||||||38
1718910900000|2024-06-20 19:15:00|||||||||369
1718911200000|2024-06-20 19:20:00|||||||||56
1718911500000|2024-06-20 19:25:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|539
1718911800000|2024-06-20 19:30:00|12791.1|12787.1|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|958
1718912100000|2024-06-20 19:35:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|511
1718912400000|2024-06-20 19:40:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|419
1718912700000|2024-06-20 19:45:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|549
1718913000000|2024-06-20 19:50:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|404
1718913300000|2024-06-20 19:55:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|2295
1718913600000|2024-06-20 20:00:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|2398
1718913900000|2024-06-20 20:05:00|||||||||94
1718914200000|2024-06-20 20:10:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|563
1718914500000|2024-06-20 20:15:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|256
1718914800000|2024-06-20 20:20:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|319
1718915100000|2024-06-20 20:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|609
1718915400000|2024-06-20 20:30:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|264
1718915700000|2024-06-20 20:35:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|528
1718916000000|2024-06-20 20:40:00|||||||||69
1718916300000|2024-06-20 20:45:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|488
1718916600000|2024-06-20 20:50:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|768
1718916900000|2024-06-20 20:55:00|12769.2|12765.2|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|722
1718920800000|2024-06-20 22:00:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12764.5|12760.5|240
1718921100000|2024-06-20 22:05:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|19
1718921400000|2024-06-20 22:10:00|12766.1|12762.1|12766.1|12762.1|12767.6|12763.6|12766.1|12762.1|54
1718922000000|2024-06-20 22:20:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|31
1718922600000|2024-06-20 22:30:00|||||||||1
1718922900000|2024-06-20 22:35:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|44
1718923500000|2024-06-20 22:45:00|||||||||2
1718923800000|2024-06-20 22:50:00|||||||||40
1718924400000|2024-06-20 23:00:00|||||||||1
1718924700000|2024-06-20 23:05:00|||||||||1
1718925600000|2024-06-20 23:20:00|||||||||2
1718925900000|2024-06-20 23:25:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|58
1718926200000|2024-06-20 23:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|52
1718926500000|2024-06-20 23:35:00|||||||||63
1718926800000|2024-06-20 23:40:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|47
1718927100000|2024-06-20 23:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|51
1718927400000|2024-06-20 23:50:00|||||||||14
1718927700000|2024-06-20 23:55:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|81
1718928000000|2024-06-21 00:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|107
1718928300000|2024-06-21 00:05:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|243
1718928600000|2024-06-21 00:10:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|134
1718928900000|2024-06-21 00:15:00|12772.3|12768.3|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|105
1718929200000|2024-06-21 00:20:00|||||||||21
1718929500000|2024-06-21 00:25:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|51
1718929800000|2024-06-21 00:30:00|||||||||9
1718930100000|2024-06-21 00:35:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|82
1718930400000|2024-06-21 00:40:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|118
1718930700000|2024-06-21 00:45:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|27
1718931000000|2024-06-21 00:50:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|349
1718931300000|2024-06-21 00:55:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12755.1|12751.1|204
1718931600000|2024-06-21 01:00:00|12758.3|12754.3|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|113
1718931900000|2024-06-21 01:05:00|12756.7|12752.7|12755.1|12751.1|12759.8|12755.8|12753.6|12749.6|193
1718932200000|2024-06-21 01:10:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|95
1718932500000|2024-06-21 01:15:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|66
1718932800000|2024-06-21 01:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|110
1718933100000|2024-06-21 01:25:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|57
1718933400000|2024-06-21 01:30:00|12758.3|12754.3|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|93
1718933700000|2024-06-21 01:35:00|||||||||25
1718934000000|2024-06-21 01:40:00|||||||||18
1718934300000|2024-06-21 01:45:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|43
1718934600000|2024-06-21 01:50:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|113
1718934900000|2024-06-21 01:55:00|||||||||46
1718935200000|2024-06-21 02:00:00|||||||||14
1718935500000|2024-06-21 02:05:00|||||||||35
1718935800000|2024-06-21 02:10:00|||||||||2
1718936100000|2024-06-21 02:15:00|||||||||21
1718936400000|2024-06-21 02:20:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|104
1718936700000|2024-06-21 02:25:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|113
1718937000000|2024-06-21 02:30:00|||||||||28
1718937300000|2024-06-21 02:35:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|53
1718937600000|2024-06-21 02:40:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|165
1718937900000|2024-06-21 02:45:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|68
1718938200000|2024-06-21 02:50:00|||||||||28
1718938500000|2024-06-21 02:55:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|194
1718938800000|2024-06-21 03:00:00|||||||||36
1718939100000|2024-06-21 03:05:00|||||||||60
1718939400000|2024-06-21 03:10:00|||||||||25
1718939700000|2024-06-21 03:15:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|180
1718940000000|2024-06-21 03:20:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|54
1718940300000|2024-06-21 03:25:00|||||||||7
1718940600000|2024-06-21 03:30:00|||||||||57
1718940900000|2024-06-21 03:35:00|||||||||7
1718941200000|2024-06-21 03:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|133
1718941500000|2024-06-21 03:45:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|48
1718941800000|2024-06-21 03:50:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|66
1718942100000|2024-06-21 03:55:00|||||||||14
1718942400000|2024-06-21 04:00:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|33
1718942700000|2024-06-21 04:05:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|65
1718943000000|2024-06-21 04:10:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|123
1718943300000|2024-06-21 04:15:00|||||||||13
1718943600000|2024-06-21 04:20:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|50
1718943900000|2024-06-21 04:25:00|12770.8|12766.8|12769.2|12765.2|12770.8|12766.8|12769.2|12765.2|37
1718944200000|2024-06-21 04:30:00|||||||||3
1718944500000|2024-06-21 04:35:00|||||||||8
1718944800000|2024-06-21 04:40:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|53
1718945100000|2024-06-21 04:45:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|36
1718945400000|2024-06-21 04:50:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|46
1718945700000|2024-06-21 04:55:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|19
1718946000000|2024-06-21 05:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|186
1718946300000|2024-06-21 05:05:00|||||||||14
1718946600000|2024-06-21 05:10:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|77
1718946900000|2024-06-21 05:15:00|12777|12773|12775.4|12771.4|12777|12773|12775.4|12771.4|77
1718947200000|2024-06-21 05:20:00|||||||||13
1718947500000|2024-06-21 05:25:00|||||||||1
1718947800000|2024-06-21 05:30:00|||||||||57
1718948100000|2024-06-21 05:35:00|||||||||25
1718948400000|2024-06-21 05:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|18
1718948700000|2024-06-21 05:45:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|100
1718949000000|2024-06-21 05:50:00|||||||||34
1718949300000|2024-06-21 05:55:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|103
1718949600000|2024-06-21 06:00:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|363
1718949900000|2024-06-21 06:05:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|203
1718950200000|2024-06-21 06:10:00|12772.3|12768.3|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|187
1718950500000|2024-06-21 06:15:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|304
1718950800000|2024-06-21 06:20:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|165
1718951100000|2024-06-21 06:25:00|12778.6|12774.6|12780.1|12776.1|12780.1|12776.1|12775.4|12771.4|106
1718951400000|2024-06-21 06:30:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|319
1718951700000|2024-06-21 06:35:00|12786.4|12782.4|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|249
1718952000000|2024-06-21 06:40:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|98
1718952300000|2024-06-21 06:45:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|107
1718952600000|2024-06-21 06:50:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12783.3|12779.3|1195
1718952900000|2024-06-21 06:55:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|275
1718953200000|2024-06-21 07:00:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|227
1718953500000|2024-06-21 07:05:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|236
1718953800000|2024-06-21 07:10:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|218
1718954100000|2024-06-21 07:15:00|12797.3|12793.3|12800.4|12796.4|12805.1|12801.1|12794.2|12790.2|635
1718954400000|2024-06-21 07:20:00|12802|12798|12800.4|12796.4|12805.1|12801.1|12797.3|12793.3|158
1718954700000|2024-06-21 07:25:00|12798.9|12794.9|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|248
1718955000000|2024-06-21 07:30:00|12816.1|12812.1|12825.4|12821.4|12831.7|12827.7|12816.1|12812.1|1394
1718955300000|2024-06-21 07:35:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|270
1718955600000|2024-06-21 07:40:00|12830.1|12826.1|12825.4|12821.4|12834.8|12830.8|12819.2|12815.2|524
1718955900000|2024-06-21 07:45:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|312
1718956200000|2024-06-21 07:50:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|345
1718956500000|2024-06-21 07:55:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|344
1718956800000|2024-06-21 08:00:00|12833.3|12829.3|12822.3|12818.3|12834.8|12830.8|12819.2|12815.2|507
1718957100000|2024-06-21 08:05:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|354
1718957400000|2024-06-21 08:10:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|519
1718957700000|2024-06-21 08:15:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12812.9|12808.9|290
1718958000000|2024-06-21 08:20:00|||||||||54
1718958300000|2024-06-21 08:25:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|248
1718958600000|2024-06-21 08:30:00|12825.4|12821.4|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|560
1718958900000|2024-06-21 08:35:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|119
1718959200000|2024-06-21 08:40:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|152
1718959500000|2024-06-21 08:45:00|12817.6|12813.6|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|241
1718959800000|2024-06-21 08:50:00|12817.6|12813.6|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|142
1718960100000|2024-06-21 08:55:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|416
1718960400000|2024-06-21 09:00:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|274
1718960700000|2024-06-21 09:05:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|337
1718961000000|2024-06-21 09:10:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|152
1718961300000|2024-06-21 09:15:00|12823.9|12819.9|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|262
1718961600000|2024-06-21 09:20:00|12823.9|12819.9|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|415
1718961900000|2024-06-21 09:25:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|68
1718962200000|2024-06-21 09:30:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|196
1718962500000|2024-06-21 09:35:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|270
1718962800000|2024-06-21 09:40:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12811.4|12807.4|167
1718963100000|2024-06-21 09:45:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|139
1718963400000|2024-06-21 09:50:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|178
1718963700000|2024-06-21 09:55:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|58
1718964000000|2024-06-21 10:00:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|147
1718964300000|2024-06-21 10:05:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12819.2|12815.2|212
1718964600000|2024-06-21 10:10:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|193
1718964900000|2024-06-21 10:15:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|217
1718965200000|2024-06-21 10:20:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|207
1718965500000|2024-06-21 10:25:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|266
1718965800000|2024-06-21 10:30:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|47
1718966100000|2024-06-21 10:35:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12822.3|12818.3|432
1718966400000|2024-06-21 10:40:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|366
1718966700000|2024-06-21 10:45:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|88
1718967000000|2024-06-21 10:50:00|12830.1|12826.1|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|186
1718967300000|2024-06-21 10:55:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|318
1718967600000|2024-06-21 11:00:00|12823.9|12819.9|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|333
1718967900000|2024-06-21 11:05:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|286
1718968200000|2024-06-21 11:10:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|65
1718968500000|2024-06-21 11:15:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|226
1718968800000|2024-06-21 11:20:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|268
1718969100000|2024-06-21 11:25:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|136
1718969400000|2024-06-21 11:30:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|205
1718969700000|2024-06-21 11:35:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|136
1718970000000|2024-06-21 11:40:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|57
1718970300000|2024-06-21 11:45:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|297
1718970600000|2024-06-21 11:50:00|12822.3|12818.3|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|381
1718970900000|2024-06-21 11:55:00|12819.2|12815.2|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|320
1718971200000|2024-06-21 12:00:00|12823.9|12819.9|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|453
1718971500000|2024-06-21 12:05:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|284
1718971800000|2024-06-21 12:10:00|12827|12823|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|205
1718972100000|2024-06-21 12:15:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|606
1718972400000|2024-06-21 12:20:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|363
1718972700000|2024-06-21 12:25:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|557
1718973000000|2024-06-21 12:30:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|443
1718973300000|2024-06-21 12:35:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|632
1718973600000|2024-06-21 12:40:00|12825.4|12821.4|12828.6|12824.6|12831.7|12827.7|12819.2|12815.2|505
1718973900000|2024-06-21 12:45:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|682
1718974200000|2024-06-21 12:50:00|12828.6|12824.6|12834.8|12830.8|12837.9|12833.9|12828.6|12824.6|524
1718974500000|2024-06-21 12:55:00|12837.9|12833.9|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|1050
1718974800000|2024-06-21 13:00:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|504
1718975100000|2024-06-21 13:05:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|606
1718975400000|2024-06-21 13:10:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|395
1718975700000|2024-06-21 13:15:00|12822.3|12818.3|12812.9|12808.9|12825.4|12821.4|12809.8|12805.8|567
1718976000000|2024-06-21 13:20:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|677
1718976300000|2024-06-21 13:25:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|635
1718976600000|2024-06-21 13:30:00|12820.8|12816.8|12841.1|12837.1|12841.1|12837.1|12819.2|12815.2|1166
1718976900000|2024-06-21 13:35:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|912
1718977200000|2024-06-21 13:40:00|12845.8|12841.8|12844.2|12840.2|12850.4|12846.4|12837.9|12833.9|1121
1718977500000|2024-06-21 13:45:00|12811.4|12807.4|12809.8|12805.8|12816.1|12812.1|12778.6|12774.6|3013
1718977800000|2024-06-21 13:50:00|12812.9|12808.9|12798.9|12794.9|12816.1|12812.1|12794.2|12790.2|1169
1718978100000|2024-06-21 13:55:00|12797.3|12793.3|12794.2|12790.2|12806.7|12802.7|12794.2|12790.2|928
1718978400000|2024-06-21 14:00:00|12792.6|12788.6|12781.7|12777.7|12794.2|12790.2|12778.6|12774.6|1928
1718978700000|2024-06-21 14:05:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12766.1|12762.1|1853
1718979000000|2024-06-21 14:10:00|12772.3|12768.3|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|1040
1718979300000|2024-06-21 14:15:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|905
1718979600000|2024-06-21 14:20:00|12787.9|12783.9|12772.3|12768.3|12794.2|12790.2|12772.3|12768.3|890
1718979900000|2024-06-21 14:25:00|12770.8|12766.8|12775.4|12771.4|12781.7|12777.7|12769.2|12765.2|871
1718980200000|2024-06-21 14:30:00|12778.6|12774.6|12750.4|12746.4|12778.6|12774.6|12750.4|12746.4|1471
1718980500000|2024-06-21 14:35:00|12753.6|12749.6|12759.8|12755.8|12766.1|12762.1|12750.4|12746.4|922
1718980800000|2024-06-21 14:40:00|12758.3|12754.3|12741.1|12737.1|12759.8|12755.8|12741.1|12737.1|876
1718981100000|2024-06-21 14:45:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|1284
1718981400000|2024-06-21 14:50:00|12737.9|12733.9|12744.2|12740.2|12750.4|12746.4|12734.8|12730.8|1018
1718981700000|2024-06-21 14:55:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|1074
1718982000000|2024-06-21 15:00:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|1387
1718982300000|2024-06-21 15:05:00|12745.8|12741.8|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|891
1718982600000|2024-06-21 15:10:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|647
1718982900000|2024-06-21 15:15:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|570
1718983200000|2024-06-21 15:20:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|368
1718983500000|2024-06-21 15:25:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|430
1718983800000|2024-06-21 15:30:00|12750.4|12746.4|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|693
1718984100000|2024-06-21 15:35:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|414
1718984400000|2024-06-21 15:40:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|86
1718984700000|2024-06-21 15:45:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|675
1718985000000|2024-06-21 15:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|447
1718985300000|2024-06-21 15:55:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|398
1718985600000|2024-06-21 16:00:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|257
1718985900000|2024-06-21 16:05:00|12744.2|12740.2|12747.3|12743.3|12748.9|12744.9|12741.1|12737.1|472
1718986200000|2024-06-21 16:10:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|789
1718986500000|2024-06-21 16:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|670
1718986800000|2024-06-21 16:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|221
1718987100000|2024-06-21 16:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|90
1718987400000|2024-06-21 16:30:00|||||||||25
1718987700000|2024-06-21 16:35:00|||||||||374
1718988000000|2024-06-21 16:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|604
1718988300000|2024-06-21 16:45:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|375
1718988600000|2024-06-21 16:50:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|321
1718988900000|2024-06-21 16:55:00|||||||||97
1718989200000|2024-06-21 17:00:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|295
1718989500000|2024-06-21 17:05:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|279
1718989800000|2024-06-21 17:10:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|538
1718990100000|2024-06-21 17:15:00|12761.4|12757.4|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|155
1718990400000|2024-06-21 17:20:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|178
1718990700000|2024-06-21 17:25:00|||||||||22
1718991000000|2024-06-21 17:30:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|280
1718991300000|2024-06-21 17:35:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|621
1718991600000|2024-06-21 17:40:00|12761.4|12757.4|12761.4|12757.4|12762.9|12758.9|12759.8|12755.8|368
1718991900000|2024-06-21 17:45:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|460
1718992200000|2024-06-21 17:50:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|559
1718992500000|2024-06-21 17:55:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|494
1718992800000|2024-06-21 18:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|190
1718993100000|2024-06-21 18:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|254
1718993400000|2024-06-21 18:10:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|253
1718993700000|2024-06-21 18:15:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|342
1718994000000|2024-06-21 18:20:00|||||||||29
1718994300000|2024-06-21 18:25:00|||||||||281
1718994600000|2024-06-21 18:30:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|162
1718994900000|2024-06-21 18:35:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|417
1718995200000|2024-06-21 18:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|571
1718995500000|2024-06-21 18:45:00|||||||||19
1718995800000|2024-06-21 18:50:00|||||||||577
1718996100000|2024-06-21 18:55:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|1447
1718996400000|2024-06-21 19:00:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|492
1718996700000|2024-06-21 19:05:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|595
1718997000000|2024-06-21 19:10:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|100
1718997300000|2024-06-21 19:15:00|||||||||7
1718997600000|2024-06-21 19:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|215
1718997900000|2024-06-21 19:25:00|||||||||38
1718998200000|2024-06-21 19:30:00|12775.4|12771.4|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|230
1718998500000|2024-06-21 19:35:00|||||||||18
1718998800000|2024-06-21 19:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|687
1718999100000|2024-06-21 19:45:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|417
1718999400000|2024-06-21 19:50:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|244
1718999700000|2024-06-21 19:55:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|1653
1719000000000|2024-06-21 20:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|1036
1719000300000|2024-06-21 20:05:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|484
1719000600000|2024-06-21 20:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|284
1719000900000|2024-06-21 20:15:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|310
1719001200000|2024-06-21 20:20:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|257
1719001500000|2024-06-21 20:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|296
1719001800000|2024-06-21 20:30:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|244
1719002100000|2024-06-21 20:35:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|163
1719002400000|2024-06-21 20:40:00|||||||||106
1719002700000|2024-06-21 20:45:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|331
1719003000000|2024-06-21 20:50:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|237
1719003300000|2024-06-21 20:55:00|12770.8|12766.8|12770.8|12766.8|12770.8|12766.8|12769.2|12765.2|330
1719180000000|2024-06-23 22:00:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|80
1719180300000|2024-06-23 22:05:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|65
1719180600000|2024-06-23 22:10:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|20
1719180900000|2024-06-23 22:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|52
1719181200000|2024-06-23 22:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|26
1719181500000|2024-06-23 22:25:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12767.6|12763.6|6
1719181800000|2024-06-23 22:30:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|119
1719182100000|2024-06-23 22:35:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|30
1719182400000|2024-06-23 22:40:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|40
1719182700000|2024-06-23 22:45:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|5
1719183000000|2024-06-23 22:50:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|26
1719183300000|2024-06-23 22:55:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|65
1719183600000|2024-06-23 23:00:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|58
1719184200000|2024-06-23 23:10:00|||||||||41
1719184500000|2024-06-23 23:15:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|40
1719184800000|2024-06-23 23:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|69
1719185100000|2024-06-23 23:25:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|139
1719185400000|2024-06-23 23:30:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|57
1719185700000|2024-06-23 23:35:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|84
1719186000000|2024-06-23 23:40:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|33
1719186300000|2024-06-23 23:45:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|52
1719186600000|2024-06-23 23:50:00|||||||||6
1719186900000|2024-06-23 23:55:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|130
1719187200000|2024-06-24 00:00:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|165
1719187500000|2024-06-24 00:05:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|42
1719187800000|2024-06-24 00:10:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|38
1719188100000|2024-06-24 00:15:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|95
1719188400000|2024-06-24 00:20:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|65
1719188700000|2024-06-24 00:25:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|106
1719189000000|2024-06-24 00:30:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|55
1719189300000|2024-06-24 00:35:00|12773.9|12769.9|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|54
1719189600000|2024-06-24 00:40:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|79
1719189900000|2024-06-24 00:45:00|||||||||9
1719190200000|2024-06-24 00:50:00|||||||||49
1719190500000|2024-06-24 00:55:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|170
1719190800000|2024-06-24 01:00:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|118
1719191100000|2024-06-24 01:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|27
1719191400000|2024-06-24 01:10:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|122
1719191700000|2024-06-24 01:15:00|12786.4|12782.4|12794.2|12790.2|12794.2|12790.2|12784.8|12780.8|263
1719192000000|2024-06-24 01:20:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|115
1719192300000|2024-06-24 01:25:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|64
1719192600000|2024-06-24 01:30:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|66
1719192900000|2024-06-24 01:35:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|79
1719193200000|2024-06-24 01:40:00|12792.6|12788.6|12787.9|12783.9|12792.6|12788.6|12787.9|12783.9|95
1719193500000|2024-06-24 01:45:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|103
1719193800000|2024-06-24 01:50:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|16
1719194100000|2024-06-24 01:55:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|72
1719194400000|2024-06-24 02:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|51
1719194700000|2024-06-24 02:05:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|43
1719195000000|2024-06-24 02:10:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|69
1719195300000|2024-06-24 02:15:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|265
1719195600000|2024-06-24 02:20:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|105
1719195900000|2024-06-24 02:25:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|893
1719196200000|2024-06-24 02:30:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12786.4|12782.4|60
1719196500000|2024-06-24 02:35:00|||||||||18
1719196800000|2024-06-24 02:40:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|77
1719197100000|2024-06-24 02:45:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|244
1719197400000|2024-06-24 02:50:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|62
1719197700000|2024-06-24 02:55:00|||||||||10
1719198000000|2024-06-24 03:00:00|||||||||7
1719198300000|2024-06-24 03:05:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|75
1719198600000|2024-06-24 03:10:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|24
1719198900000|2024-06-24 03:15:00|||||||||8
1719199200000|2024-06-24 03:20:00|||||||||8
1719199500000|2024-06-24 03:25:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|31
1719199800000|2024-06-24 03:30:00|||||||||4
1719200100000|2024-06-24 03:35:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|51
1719200400000|2024-06-24 03:40:00|||||||||9
1719200700000|2024-06-24 03:45:00|||||||||7
1719201000000|2024-06-24 03:50:00|||||||||11
1719201300000|2024-06-24 03:55:00|||||||||7
1719201600000|2024-06-24 04:00:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|96
1719201900000|2024-06-24 04:05:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|39
1719202200000|2024-06-24 04:10:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|150
1719202800000|2024-06-24 04:20:00|||||||||45
1719203400000|2024-06-24 04:30:00|||||||||17
1719203700000|2024-06-24 04:35:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|29
1719204000000|2024-06-24 04:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|50
1719204300000|2024-06-24 04:45:00|||||||||2
1719204600000|2024-06-24 04:50:00|||||||||19
1719204900000|2024-06-24 04:55:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|80
1719205200000|2024-06-24 05:00:00|||||||||119
1719205500000|2024-06-24 05:05:00|||||||||32
1719205800000|2024-06-24 05:10:00|||||||||34
1719206100000|2024-06-24 05:15:00|||||||||22
1719206400000|2024-06-24 05:20:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|161
1719206700000|2024-06-24 05:25:00|||||||||111
1719207300000|2024-06-24 05:35:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|73
1719207600000|2024-06-24 05:40:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|103
1719207900000|2024-06-24 05:45:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12783.3|12779.3|90
1719208200000|2024-06-24 05:50:00|12781.7|12777.7|12783.3|12779.3|12784.8|12780.8|12781.7|12777.7|162
1719208500000|2024-06-24 05:55:00|12784.8|12780.8|12786.4|12782.4|12787.9|12783.9|12784.8|12780.8|207
1719208800000|2024-06-24 06:00:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|114
1719209100000|2024-06-24 06:05:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|127
1719209400000|2024-06-24 06:10:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|123
1719209700000|2024-06-24 06:15:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|125
1719210000000|2024-06-24 06:20:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|197
1719210300000|2024-06-24 06:25:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|182
1719210600000|2024-06-24 06:30:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|36
1719210900000|2024-06-24 06:35:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|173
1719211200000|2024-06-24 06:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|275
1719211500000|2024-06-24 06:45:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|75
1719211800000|2024-06-24 06:50:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|90
1719212100000|2024-06-24 06:55:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|170
1719212400000|2024-06-24 07:00:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|158
1719212700000|2024-06-24 07:05:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|171
1719213000000|2024-06-24 07:10:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|253
1719213300000|2024-06-24 07:15:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|203
1719213600000|2024-06-24 07:20:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|304
1719213900000|2024-06-24 07:25:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|284
1719214200000|2024-06-24 07:30:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|357
1719214500000|2024-06-24 07:35:00|||||||||76
1719214800000|2024-06-24 07:40:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|124
1719215100000|2024-06-24 07:45:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|76
1719215400000|2024-06-24 07:50:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|226
1719215700000|2024-06-24 07:55:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|187
1719216000000|2024-06-24 08:00:00|12794.2|12790.2|12806.7|12802.7|12808.3|12804.3|12791.1|12787.1|698
1719216300000|2024-06-24 08:05:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|414
1719216600000|2024-06-24 08:10:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|260
1719216900000|2024-06-24 08:15:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|314
1719217200000|2024-06-24 08:20:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|253
1719217500000|2024-06-24 08:25:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|87
1719217800000|2024-06-24 08:30:00|12795.8|12791.8|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|191
1719218100000|2024-06-24 08:35:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|110
1719218400000|2024-06-24 08:40:00|||||||||67
1719218700000|2024-06-24 08:45:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|217
1719219000000|2024-06-24 08:50:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|180
1719219300000|2024-06-24 08:55:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|192
1719219600000|2024-06-24 09:00:00|12792.6|12788.6|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|37
1719219900000|2024-06-24 09:05:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|249
1719220200000|2024-06-24 09:10:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|358
1719220500000|2024-06-24 09:15:00|||||||||42
1719220800000|2024-06-24 09:20:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|215
1719221100000|2024-06-24 09:25:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|293
1719221400000|2024-06-24 09:30:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|193
1719221700000|2024-06-24 09:35:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|128
1719222000000|2024-06-24 09:40:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|180
1719222300000|2024-06-24 09:45:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|115
1719222600000|2024-06-24 09:50:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|312
1719222900000|2024-06-24 09:55:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|96
1719223200000|2024-06-24 10:00:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|592
1719223500000|2024-06-24 10:05:00|12769.2|12765.2|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|447
1719223800000|2024-06-24 10:10:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|269
1719224100000|2024-06-24 10:15:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|379
1719224400000|2024-06-24 10:20:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|194
1719224700000|2024-06-24 10:25:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|146
1719225000000|2024-06-24 10:30:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|308
1719225300000|2024-06-24 10:35:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|240
1719225600000|2024-06-24 10:40:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|122
1719225900000|2024-06-24 10:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|260
1719226200000|2024-06-24 10:50:00|12759.8|12755.8|12758.3|12754.3|12762.9|12758.9|12756.7|12752.7|144
1719226500000|2024-06-24 10:55:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|218
1719226800000|2024-06-24 11:00:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|146
1719227100000|2024-06-24 11:05:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|117
1719227400000|2024-06-24 11:10:00|12747.3|12743.3|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|628
1719227700000|2024-06-24 11:15:00|||||||||336
1719228000000|2024-06-24 11:20:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|117
1719228300000|2024-06-24 11:25:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|198
1719228600000|2024-06-24 11:30:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|236
1719228900000|2024-06-24 11:35:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|129
1719229200000|2024-06-24 11:40:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|54
1719229500000|2024-06-24 11:45:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|381
1719229800000|2024-06-24 11:50:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12750.4|12746.4|515
1719230100000|2024-06-24 11:55:00|12752|12748|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|427
1719230400000|2024-06-24 12:00:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|760
1719230700000|2024-06-24 12:05:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|108
1719231000000|2024-06-24 12:10:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|745
1719231300000|2024-06-24 12:15:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|528
1719231600000|2024-06-24 12:20:00|12731.7|12727.7|12744.2|12740.2|12744.2|12740.2|12731.7|12727.7|701
1719231900000|2024-06-24 12:25:00|12747.3|12743.3|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|632
1719232200000|2024-06-24 12:30:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|768
1719232500000|2024-06-24 12:35:00|12742.6|12738.6|12750.4|12746.4|12756.7|12752.7|12741.1|12737.1|1148
1719232800000|2024-06-24 12:40:00|12747.3|12743.3|12762.9|12758.9|12762.9|12758.9|12747.3|12743.3|877
1719233100000|2024-06-24 12:45:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|767
1719233400000|2024-06-24 12:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|681
1719233700000|2024-06-24 12:55:00|12756.7|12752.7|12752|12748|12756.7|12752.7|12750.4|12746.4|526
1719234000000|2024-06-24 13:00:00|12750.4|12746.4|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|602
1719234300000|2024-06-24 13:05:00|12759.8|12755.8|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|284
1719234600000|2024-06-24 13:10:00|12756.7|12752.7|12766.1|12762.1|12769.2|12765.2|12756.7|12752.7|727
1719234900000|2024-06-24 13:15:00|12769.2|12765.2|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|1512
1719235200000|2024-06-24 13:20:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|547
1719235500000|2024-06-24 13:25:00|12778.6|12774.6|12791.1|12787.1|12791.1|12787.1|12775.4|12771.4|1037
1719235800000|2024-06-24 13:30:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12778.6|12774.6|1400
1719236100000|2024-06-24 13:35:00|12778.6|12774.6|12769.2|12765.2|12784.8|12780.8|12766.1|12762.1|1070
1719236400000|2024-06-24 13:40:00|12766.1|12762.1|12778.6|12774.6|12781.7|12777.7|12766.1|12762.1|1097
1719236700000|2024-06-24 13:45:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|671
1719237000000|2024-06-24 13:50:00|12772.3|12768.3|12781.7|12777.7|12784.8|12780.8|12772.3|12768.3|653
1719237300000|2024-06-24 13:55:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12772.3|12768.3|806
1719237600000|2024-06-24 14:00:00|12775.4|12771.4|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|1499
1719237900000|2024-06-24 14:05:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|955
1719238200000|2024-06-24 14:10:00|12791.1|12787.1|12778.6|12774.6|12794.2|12790.2|12778.6|12774.6|894
1719238500000|2024-06-24 14:15:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|741
1719238800000|2024-06-24 14:20:00|12772.3|12768.3|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|808
1719239100000|2024-06-24 14:25:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|650
1719239400000|2024-06-24 14:30:00|12772.3|12768.3|12781.7|12777.7|12787.9|12783.9|12772.3|12768.3|1046
1719239700000|2024-06-24 14:35:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|667
1719240000000|2024-06-24 14:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|595
1719240300000|2024-06-24 14:45:00|12781.7|12777.7|12772.3|12768.3|12787.9|12783.9|12769.2|12765.2|911
1719240600000|2024-06-24 14:50:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|661
1719240900000|2024-06-24 14:55:00|12769.2|12765.2|12753.6|12749.6|12772.3|12768.3|12753.6|12749.6|1792
1719241200000|2024-06-24 15:00:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|1308
1719241500000|2024-06-24 15:05:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|562
1719241800000|2024-06-24 15:10:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|517
1719242100000|2024-06-24 15:15:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|579
1719242400000|2024-06-24 15:20:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|800
1719242700000|2024-06-24 15:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|937
1719243000000|2024-06-24 15:30:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|909
1719243300000|2024-06-24 15:35:00|12762.9|12758.9|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|617
1719243600000|2024-06-24 15:40:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|855
1719243900000|2024-06-24 15:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|523
1719244200000|2024-06-24 15:50:00|12747.3|12743.3|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|198
1719244500000|2024-06-24 15:55:00|12759.8|12755.8|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|732
1719244800000|2024-06-24 16:00:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|647
1719245100000|2024-06-24 16:05:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|760
1719245400000|2024-06-24 16:10:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|563
1719245700000|2024-06-24 16:15:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|819
1719246000000|2024-06-24 16:20:00|12750.4|12746.4|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|733
1719246300000|2024-06-24 16:25:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|537
1719246600000|2024-06-24 16:30:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|429
1719246900000|2024-06-24 16:35:00|12756.7|12752.7|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|809
1719247200000|2024-06-24 16:40:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|478
1719247500000|2024-06-24 16:45:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|1387
1719247800000|2024-06-24 16:50:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12762.9|12758.9|1931
1719248100000|2024-06-24 16:55:00|12766.1|12762.1|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|1968
1719248400000|2024-06-24 17:00:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|1267
1719248700000|2024-06-24 17:05:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|779
1719249000000|2024-06-24 17:10:00|||||||||542
1719249300000|2024-06-24 17:15:00|||||||||525
1719249600000|2024-06-24 17:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|1061
1719249900000|2024-06-24 17:25:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|1253
1719250200000|2024-06-24 17:30:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|1481
1719250500000|2024-06-24 17:35:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|599
1719250800000|2024-06-24 17:40:00|||||||||341
1719251100000|2024-06-24 17:45:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|968
1719251400000|2024-06-24 17:50:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|3148
1719251700000|2024-06-24 17:55:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|1579
1719252000000|2024-06-24 18:00:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|651
1719252300000|2024-06-24 18:05:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|853
1719252600000|2024-06-24 18:10:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|850
1719252900000|2024-06-24 18:15:00|||||||||689
1719253200000|2024-06-24 18:20:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|1140
1719253500000|2024-06-24 18:25:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|772
1719253800000|2024-06-24 18:30:00|12798.9|12794.9|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|535
1719254100000|2024-06-24 18:35:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|1749
1719254400000|2024-06-24 18:40:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|1031
1719254700000|2024-06-24 18:45:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|919
1719255000000|2024-06-24 18:50:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|1198
1719255300000|2024-06-24 18:55:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|820
1719255600000|2024-06-24 19:00:00|12811.4|12807.4|12809.8|12805.8|12811.4|12807.4|12800.4|12796.4|3393
1719255900000|2024-06-24 19:05:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|1193
1719256200000|2024-06-24 19:10:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|508
1719256500000|2024-06-24 19:15:00|||||||||176
1719256800000|2024-06-24 19:20:00|||||||||266
1719257100000|2024-06-24 19:25:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|868
1719257400000|2024-06-24 19:30:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|1002
1719257700000|2024-06-24 19:35:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|595
1719258000000|2024-06-24 19:40:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|720
1719258300000|2024-06-24 19:45:00|||||||||881
1719258600000|2024-06-24 19:50:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|740
1719258900000|2024-06-24 19:55:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|3538
1719259200000|2024-06-24 20:00:00|12819.2|12815.2|12837.9|12833.9|12841.1|12837.1|12816.1|12812.1|2474
1719259500000|2024-06-24 20:05:00|12841.1|12837.1|12841.1|12837.1|12850.4|12846.4|12841.1|12837.1|1326
1719259800000|2024-06-24 20:10:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|746
1719260100000|2024-06-24 20:15:00|12847.3|12843.3|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|690
1719260400000|2024-06-24 20:20:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|514
1719260700000|2024-06-24 20:25:00|12847.3|12843.3|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|311
1719261000000|2024-06-24 20:30:00|||||||||135
1719261300000|2024-06-24 20:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|497
1719261600000|2024-06-24 20:40:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|723
1719261900000|2024-06-24 20:45:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|528
1719262200000|2024-06-24 20:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|805
1719262500000|2024-06-24 20:55:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|575
1719266400000|2024-06-24 22:00:00|12836.4|12832.4|12841.1|12837.1|12841.1|12837.1|12836.4|12832.4|99
1719266700000|2024-06-24 22:05:00|||||||||3
1719267000000|2024-06-24 22:10:00|||||||||4
1719267600000|2024-06-24 22:20:00|||||||||28
1719267900000|2024-06-24 22:25:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|154
1719268500000|2024-06-24 22:35:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|13
1719268800000|2024-06-24 22:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|28
1719269100000|2024-06-24 22:45:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12839.5|12835.5|99
1719269400000|2024-06-24 22:50:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|17
1719269700000|2024-06-24 22:55:00|12839.5|12835.5|12841.1|12837.1|12841.1|12837.1|12839.5|12835.5|42
1719270000000|2024-06-24 23:00:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|54
1719270600000|2024-06-24 23:10:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|115
1719270900000|2024-06-24 23:15:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|67
1719271200000|2024-06-24 23:20:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|17
1719271500000|2024-06-24 23:25:00|12834.8|12830.8|12836.4|12832.4|12837.9|12833.9|12834.8|12830.8|29
1719271800000|2024-06-24 23:30:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|65
1719272100000|2024-06-24 23:35:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|197
1719272400000|2024-06-24 23:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|26
1719272700000|2024-06-24 23:45:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|169
1719273000000|2024-06-24 23:50:00|12841.1|12837.1|12836.4|12832.4|12841.1|12837.1|12834.8|12830.8|60
1719273300000|2024-06-24 23:55:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|37
1719273600000|2024-06-25 00:00:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|149
1719273900000|2024-06-25 00:05:00|12836.4|12832.4|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|123
1719274200000|2024-06-25 00:10:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|166
1719274500000|2024-06-25 00:15:00|12839.5|12835.5|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|129
1719274800000|2024-06-25 00:20:00|12828.6|12824.6|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|174
1719275100000|2024-06-25 00:25:00|12831.7|12827.7|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|119
1719275400000|2024-06-25 00:30:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12833.3|12829.3|32
1719275700000|2024-06-25 00:35:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|139
1719276000000|2024-06-25 00:40:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|137
1719276300000|2024-06-25 00:45:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|38
1719276600000|2024-06-25 00:50:00|||||||||13
1719276900000|2024-06-25 00:55:00|||||||||9
1719277200000|2024-06-25 01:00:00|12841.1|12837.1|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|187
1719277500000|2024-06-25 01:05:00|||||||||43
1719277800000|2024-06-25 01:10:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|37
1719278100000|2024-06-25 01:15:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|75
1719278400000|2024-06-25 01:20:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|58
1719278700000|2024-06-25 01:25:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|48
1719279000000|2024-06-25 01:30:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|135
1719279300000|2024-06-25 01:35:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|130
1719279600000|2024-06-25 01:40:00|12836.4|12832.4|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|34
1719279900000|2024-06-25 01:45:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|68
1719280200000|2024-06-25 01:50:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|81
1719280500000|2024-06-25 01:55:00|||||||||2
1719280800000|2024-06-25 02:00:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|106
1719281100000|2024-06-25 02:05:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|95
1719281400000|2024-06-25 02:10:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|200
1719281700000|2024-06-25 02:15:00|||||||||4
1719282000000|2024-06-25 02:20:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|43
1719282300000|2024-06-25 02:25:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|46
1719282600000|2024-06-25 02:30:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|250
1719282900000|2024-06-25 02:35:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12837.9|12833.9|146
1719283200000|2024-06-25 02:40:00|||||||||810
1719283500000|2024-06-25 02:45:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|433
1719283800000|2024-06-25 02:50:00|||||||||30
1719284100000|2024-06-25 02:55:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|72
1719284400000|2024-06-25 03:00:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|196
1719284700000|2024-06-25 03:05:00|||||||||9
1719285000000|2024-06-25 03:10:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|127
1719285300000|2024-06-25 03:15:00|||||||||288
1719285600000|2024-06-25 03:20:00|||||||||56
1719285900000|2024-06-25 03:25:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|46
1719286200000|2024-06-25 03:30:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|85
1719286500000|2024-06-25 03:35:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|76
1719286800000|2024-06-25 03:40:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|90
1719287100000|2024-06-25 03:45:00|||||||||1
1719287400000|2024-06-25 03:50:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|62
1719287700000|2024-06-25 03:55:00|||||||||10
1719288000000|2024-06-25 04:00:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|46
1719288300000|2024-06-25 04:05:00|||||||||6
1719288600000|2024-06-25 04:10:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|87
1719288900000|2024-06-25 04:15:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|58
1719289200000|2024-06-25 04:20:00|12834.8|12830.8|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|128
1719289500000|2024-06-25 04:25:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|21
1719289800000|2024-06-25 04:30:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|42
1719290100000|2024-06-25 04:35:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|101
1719290400000|2024-06-25 04:40:00|||||||||55
1719290700000|2024-06-25 04:45:00|||||||||14
1719291000000|2024-06-25 04:50:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|45
1719291300000|2024-06-25 04:55:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|156
1719291600000|2024-06-25 05:00:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|94
1719291900000|2024-06-25 05:05:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12842.6|12838.6|14
1719292200000|2024-06-25 05:10:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|67
1719292500000|2024-06-25 05:15:00|12844.2|12840.2|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|64
1719292800000|2024-06-25 05:20:00|||||||||10
1719293100000|2024-06-25 05:25:00|||||||||6
1719293400000|2024-06-25 05:30:00|12842.6|12838.6|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|54
1719293700000|2024-06-25 05:35:00|||||||||17
1719294000000|2024-06-25 05:40:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|103
1719294300000|2024-06-25 05:45:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|125
1719294600000|2024-06-25 05:50:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|64
1719294900000|2024-06-25 05:55:00|||||||||15
1719295200000|2024-06-25 06:00:00|12837.9|12833.9|12844.2|12840.2|12844.2|12840.2|12834.8|12830.8|201
1719295500000|2024-06-25 06:05:00|12841.1|12837.1|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|122
1719295800000|2024-06-25 06:10:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|83
1719296100000|2024-06-25 06:15:00|||||||||21
1719296400000|2024-06-25 06:20:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|189
1719296700000|2024-06-25 06:25:00|12834.8|12830.8|12828.6|12824.6|12837.9|12833.9|12828.6|12824.6|241
1719297000000|2024-06-25 06:30:00|12830.1|12826.1|12834.8|12830.8|12834.8|12830.8|12830.1|12826.1|155
1719297300000|2024-06-25 06:35:00|12833.3|12829.3|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|195
1719297600000|2024-06-25 06:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|106
1719297900000|2024-06-25 06:45:00|12831.7|12827.7|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|264
1719298200000|2024-06-25 06:50:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|363
1719298500000|2024-06-25 06:55:00|12844.2|12840.2|12841.1|12837.1|12847.3|12843.3|12841.1|12837.1|304
1719298800000|2024-06-25 07:00:00|12844.2|12840.2|12831.7|12827.7|12844.2|12840.2|12828.6|12824.6|969
1719299100000|2024-06-25 07:05:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|108
1719299400000|2024-06-25 07:10:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|69
1719299700000|2024-06-25 07:15:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|193
1719300000000|2024-06-25 07:20:00|12830.1|12826.1|12825.4|12821.4|12834.8|12830.8|12825.4|12821.4|518
1719300300000|2024-06-25 07:25:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|172
1719300600000|2024-06-25 07:30:00|12822.3|12818.3|12828.6|12824.6|12831.7|12827.7|12822.3|12818.3|655
1719300900000|2024-06-25 07:35:00|12827|12823|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|445
1719301200000|2024-06-25 07:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|547
1719301500000|2024-06-25 07:45:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|530
1719301800000|2024-06-25 07:50:00|12828.6|12824.6|12822.3|12818.3|12831.7|12827.7|12822.3|12818.3|439
1719302100000|2024-06-25 07:55:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|473
1719302400000|2024-06-25 08:00:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|348
1719302700000|2024-06-25 08:05:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|161
1719303000000|2024-06-25 08:10:00|12823.9|12819.9|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|435
1719303300000|2024-06-25 08:15:00|12820.8|12816.8|12828.6|12824.6|12831.7|12827.7|12819.2|12815.2|707
1719303600000|2024-06-25 08:20:00|12831.7|12827.7|12825.4|12821.4|12831.7|12827.7|12825.4|12821.4|329
1719303900000|2024-06-25 08:25:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|443
1719304200000|2024-06-25 08:30:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|545
1719304500000|2024-06-25 08:35:00|12820.8|12816.8|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|187
1719304800000|2024-06-25 08:40:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|129
1719305100000|2024-06-25 08:45:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|228
1719305400000|2024-06-25 08:50:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|184
1719305700000|2024-06-25 08:55:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|274
1719306000000|2024-06-25 09:00:00|12820.8|12816.8|12819.2|12815.2|12820.8|12816.8|12819.2|12815.2|78
1719306300000|2024-06-25 09:05:00|12820.8|12816.8|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|90
1719306600000|2024-06-25 09:10:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|360
1719306900000|2024-06-25 09:15:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|619
1719307200000|2024-06-25 09:20:00|12833.3|12829.3|12828.6|12824.6|12834.8|12830.8|12828.6|12824.6|215
1719307500000|2024-06-25 09:25:00|12831.7|12827.7|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|224
1719307800000|2024-06-25 09:30:00|12836.4|12832.4|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|145
1719308100000|2024-06-25 09:35:00|12834.8|12830.8|12834.8|12830.8|12836.4|12832.4|12831.7|12827.7|127
1719308400000|2024-06-25 09:40:00|12836.4|12832.4|12836.4|12832.4|12837.9|12833.9|12834.8|12830.8|123
1719308700000|2024-06-25 09:45:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|142
1719309000000|2024-06-25 09:50:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|412
1719309300000|2024-06-25 09:55:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|182
1719309600000|2024-06-25 10:00:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|90
1719309900000|2024-06-25 10:05:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|261
1719310200000|2024-06-25 10:10:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|91
1719310500000|2024-06-25 10:15:00|12844.2|12840.2|12847.3|12843.3|12847.3|12843.3|12841.1|12837.1|103
1719310800000|2024-06-25 10:20:00|12850.4|12846.4|12850.4|12846.4|12850.4|12846.4|12847.3|12843.3|186
1719311100000|2024-06-25 10:25:00|12853.6|12849.6|12853.6|12849.6|12853.6|12849.6|12850.4|12846.4|401
1719311400000|2024-06-25 10:30:00|12852|12848|12856.7|12852.7|12856.7|12852.7|12850.4|12846.4|170
1719311700000|2024-06-25 10:35:00|12855.1|12851.1|12859.8|12855.8|12862.9|12858.9|12853.6|12849.6|401
1719312000000|2024-06-25 10:40:00|12862.9|12858.9|12869.2|12865.2|12872.3|12868.3|12859.8|12855.8|396
1719312300000|2024-06-25 10:45:00|12872.3|12868.3|12869.2|12865.2|12872.3|12868.3|12866.1|12862.1|335
1719312600000|2024-06-25 10:50:00|12862.9|12858.9|12866.1|12862.1|12869.2|12865.2|12862.9|12858.9|216
1719312900000|2024-06-25 10:55:00|12864.5|12860.5|12864.5|12860.5|12866.1|12862.1|12859.8|12855.8|520
1719313200000|2024-06-25 11:00:00|12862.9|12858.9|12859.8|12855.8|12866.1|12862.1|12856.7|12852.7|487
1719313500000|2024-06-25 11:05:00|12856.7|12852.7|12856.7|12852.7|12859.8|12855.8|12853.6|12849.6|253
1719313800000|2024-06-25 11:10:00|12853.6|12849.6|12856.7|12852.7|12856.7|12852.7|12853.6|12849.6|114
1719314100000|2024-06-25 11:15:00|12859.8|12855.8|12862.9|12858.9|12862.9|12858.9|12856.7|12852.7|378
1719314400000|2024-06-25 11:20:00|12859.8|12855.8|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|244
1719314700000|2024-06-25 11:25:00|12856.7|12852.7|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|149
1719315000000|2024-06-25 11:30:00|12862.9|12858.9|12859.8|12855.8|12862.9|12858.9|12856.7|12852.7|151
1719315300000|2024-06-25 11:35:00|12856.7|12852.7|12866.1|12862.1|12866.1|12862.1|12856.7|12852.7|616
1719315600000|2024-06-25 11:40:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12866.1|12862.1|867
1719315900000|2024-06-25 11:45:00|12869.2|12865.2|12881.7|12877.7|12881.7|12877.7|12869.2|12865.2|617
1719316200000|2024-06-25 11:50:00|12878.6|12874.6|12881.7|12877.7|12887.9|12883.9|12878.6|12874.6|629
1719316500000|2024-06-25 11:55:00|12878.6|12874.6|12884.8|12880.8|12884.8|12880.8|12875.4|12871.4|1118
1719316800000|2024-06-25 12:00:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|688
1719317100000|2024-06-25 12:05:00|12884.8|12880.8|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|669
1719317400000|2024-06-25 12:10:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|621
1719317700000|2024-06-25 12:15:00|12878.6|12874.6|12875.4|12871.4|12878.6|12874.6|12869.2|12865.2|672
1719318000000|2024-06-25 12:20:00|12878.6|12874.6|12884.8|12880.8|12891.1|12887.1|12875.4|12871.4|1036
1719318300000|2024-06-25 12:25:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|855
1719318600000|2024-06-25 12:30:00|12875.4|12871.4|12856.7|12852.7|12875.4|12871.4|12847.3|12843.3|3053
1719318900000|2024-06-25 12:35:00|12853.6|12849.6|12847.3|12843.3|12862.9|12858.9|12847.3|12843.3|1467
1719319200000|2024-06-25 12:40:00|12844.2|12840.2|12831.7|12827.7|12844.2|12840.2|12828.6|12824.6|1971
1719319500000|2024-06-25 12:45:00|12834.8|12830.8|12831.7|12827.7|12841.1|12837.1|12831.7|12827.7|1364
1719319800000|2024-06-25 12:50:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12812.9|12808.9|1341
1719320100000|2024-06-25 12:55:00|12831.7|12827.7|12819.2|12815.2|12831.7|12827.7|12819.2|12815.2|509
1719320400000|2024-06-25 13:00:00|12820.8|12816.8|12806.7|12802.7|12822.3|12818.3|12806.7|12802.7|1956
1719320700000|2024-06-25 13:05:00|12809.8|12805.8|12812.9|12808.9|12822.3|12818.3|12806.7|12802.7|1843
1719321000000|2024-06-25 13:10:00|12816.1|12812.1|12803.6|12799.6|12816.1|12812.1|12803.6|12799.6|1248
1719321300000|2024-06-25 13:15:00|12806.7|12802.7|12800.4|12796.4|12816.1|12812.1|12800.4|12796.4|1000
1719321600000|2024-06-25 13:20:00|12797.3|12793.3|12797.3|12793.3|12806.7|12802.7|12797.3|12793.3|968
1719321900000|2024-06-25 13:25:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12784.8|12780.8|1013
1719322200000|2024-06-25 13:30:00|12791.1|12787.1|12806.7|12802.7|12806.7|12802.7|12791.1|12787.1|1961
1719322500000|2024-06-25 13:35:00|12803.6|12799.6|12791.1|12787.1|12809.8|12805.8|12787.9|12783.9|1759
1719322800000|2024-06-25 13:40:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|1158
1719323100000|2024-06-25 13:45:00|12791.1|12787.1|12803.6|12799.6|12803.6|12799.6|12791.1|12787.1|1216
1719323400000|2024-06-25 13:50:00|12800.4|12796.4|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|1172
1719323700000|2024-06-25 13:55:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|421
1719324000000|2024-06-25 14:00:00|12806.7|12802.7|12803.6|12799.6|12812.9|12808.9|12791.1|12787.1|1716
1719324300000|2024-06-25 14:05:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|891
1719324600000|2024-06-25 14:10:00|12797.3|12793.3|12809.8|12805.8|12809.8|12805.8|12794.2|12790.2|1323
1719324900000|2024-06-25 14:15:00|12806.7|12802.7|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|1210
1719325200000|2024-06-25 14:20:00|12803.6|12799.6|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|984
1719325500000|2024-06-25 14:25:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|646
1719325800000|2024-06-25 14:30:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|1615
1719326100000|2024-06-25 14:35:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|754
1719326400000|2024-06-25 14:40:00|12823.9|12819.9|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|619
1719326700000|2024-06-25 14:45:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|674
1719327000000|2024-06-25 14:50:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|1331
1719327300000|2024-06-25 14:55:00|12825.4|12821.4|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|1156
1719327600000|2024-06-25 15:00:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|709
1719327900000|2024-06-25 15:05:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|593
1719328200000|2024-06-25 15:10:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|505
1719328500000|2024-06-25 15:15:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|805
1719328800000|2024-06-25 15:20:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|417
1719329100000|2024-06-25 15:25:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|1172
1719329400000|2024-06-25 15:30:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|1023
1719329700000|2024-06-25 15:35:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|1065
1719330000000|2024-06-25 15:40:00|12809.8|12805.8|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|520
1719330300000|2024-06-25 15:45:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|391
1719330600000|2024-06-25 15:50:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|531
1719330900000|2024-06-25 15:55:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|743
1719331200000|2024-06-25 16:00:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|617
1719331500000|2024-06-25 16:05:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|368
1719331800000|2024-06-25 16:10:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12787.9|12783.9|684
1719332100000|2024-06-25 16:15:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|464
1719332400000|2024-06-25 16:20:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|396
1719332700000|2024-06-25 16:25:00|||||||||173
1719333000000|2024-06-25 16:30:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|489
1719333300000|2024-06-25 16:35:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|591
1719333600000|2024-06-25 16:40:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|688
1719333900000|2024-06-25 16:45:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|536
1719334200000|2024-06-25 16:50:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|632
1719334500000|2024-06-25 16:55:00|12792.6|12788.6|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|640
1719334800000|2024-06-25 17:00:00|12787.9|12783.9|12800.4|12796.4|12800.4|12796.4|12787.9|12783.9|902
1719335100000|2024-06-25 17:05:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|544
1719335400000|2024-06-25 17:10:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|285
1719335700000|2024-06-25 17:15:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|611
1719336000000|2024-06-25 17:20:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|513
1719336300000|2024-06-25 17:25:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|378
1719336600000|2024-06-25 17:30:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|580
1719336900000|2024-06-25 17:35:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|836
1719337200000|2024-06-25 17:40:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|294
1719337500000|2024-06-25 17:45:00|12822.3|12818.3|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|706
1719337800000|2024-06-25 17:50:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|265
1719338100000|2024-06-25 17:55:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|625
1719338400000|2024-06-25 18:00:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|854
1719338700000|2024-06-25 18:05:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|93
1719339000000|2024-06-25 18:10:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|412
1719339300000|2024-06-25 18:15:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|242
1719339600000|2024-06-25 18:20:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|146
1719339900000|2024-06-25 18:25:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|577
1719340200000|2024-06-25 18:30:00|||||||||194
1719340500000|2024-06-25 18:35:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|302
1719340800000|2024-06-25 18:40:00|12819.2|12815.2|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|695
1719341100000|2024-06-25 18:45:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|655
1719341400000|2024-06-25 18:50:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|954
1719341700000|2024-06-25 18:55:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|916
1719342000000|2024-06-25 19:00:00|12822.3|12818.3|12831.7|12827.7|12831.7|12827.7|12819.2|12815.2|1490
1719342300000|2024-06-25 19:05:00|12834.8|12830.8|12847.3|12843.3|12853.6|12849.6|12831.7|12827.7|4024
1719342600000|2024-06-25 19:10:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12841.1|12837.1|1469
1719342900000|2024-06-25 19:15:00|12847.3|12843.3|12844.2|12840.2|12850.4|12846.4|12844.2|12840.2|1492
1719343200000|2024-06-25 19:20:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|437
1719343500000|2024-06-25 19:25:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|398
1719343800000|2024-06-25 19:30:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|140
1719344100000|2024-06-25 19:35:00|12844.2|12840.2|12847.3|12843.3|12850.4|12846.4|12844.2|12840.2|1157
1719344400000|2024-06-25 19:40:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|186
1719344700000|2024-06-25 19:45:00|12847.3|12843.3|12844.2|12840.2|12847.3|12843.3|12844.2|12840.2|479
1719345000000|2024-06-25 19:50:00|12847.3|12843.3|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|763
1719345300000|2024-06-25 19:55:00|12845.8|12841.8|12847.3|12843.3|12847.3|12843.3|12844.2|12840.2|2597
1719345600000|2024-06-25 20:00:00|12844.2|12840.2|12831.7|12827.7|12847.3|12843.3|12831.7|12827.7|2445
1719345900000|2024-06-25 20:05:00|12830.1|12826.1|12825.4|12821.4|12830.1|12826.1|12825.4|12821.4|729
1719346200000|2024-06-25 20:10:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|749
1719346500000|2024-06-25 20:15:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|880
1719346800000|2024-06-25 20:20:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|651
1719347100000|2024-06-25 20:25:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12816.1|12812.1|657
1719347400000|2024-06-25 20:30:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|1027
1719347700000|2024-06-25 20:35:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|961
1719348000000|2024-06-25 20:40:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|811
1719348300000|2024-06-25 20:45:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|441
1719348600000|2024-06-25 20:50:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|353
1719348900000|2024-06-25 20:55:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12808.3|12804.3|692
1719352800000|2024-06-25 22:00:00|12814.5|12810.5|12819.2|12815.2|12819.2|12815.2|12814.5|12810.5|28
1719353400000|2024-06-25 22:10:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|41
1719353700000|2024-06-25 22:15:00|||||||||9
1719354000000|2024-06-25 22:20:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|23
1719354600000|2024-06-25 22:30:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12811.4|12807.4|56
1719355200000|2024-06-25 22:40:00|||||||||25
1719355500000|2024-06-25 22:45:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|52
1719356100000|2024-06-25 22:55:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|124
1719356400000|2024-06-25 23:00:00|||||||||15
1719356700000|2024-06-25 23:05:00|12811.4|12807.4|12812.9|12808.9|12812.9|12808.9|12811.4|12807.4|31
1719357000000|2024-06-25 23:10:00|||||||||2
1719357300000|2024-06-25 23:15:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|42
1719357600000|2024-06-25 23:20:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|32
1719357900000|2024-06-25 23:25:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|35
1719358200000|2024-06-25 23:30:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|151
1719358800000|2024-06-25 23:40:00|||||||||5
1719359100000|2024-06-25 23:45:00|||||||||2
1719359400000|2024-06-25 23:50:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|66
1719359700000|2024-06-25 23:55:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|19
1719360000000|2024-06-26 00:00:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|60
1719360300000|2024-06-26 00:05:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|148
1719360600000|2024-06-26 00:10:00|12820.8|12816.8|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|96
1719360900000|2024-06-26 00:15:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|199
1719361200000|2024-06-26 00:20:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|115
1719361500000|2024-06-26 00:25:00|||||||||66
1719361800000|2024-06-26 00:30:00|||||||||6
1719362100000|2024-06-26 00:35:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|81
1719362400000|2024-06-26 00:40:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|121
1719362700000|2024-06-26 00:45:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|166
1719363000000|2024-06-26 00:50:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|31
1719363300000|2024-06-26 00:55:00|12803.6|12799.6|12800.4|12796.4|12805.1|12801.1|12800.4|12796.4|54
1719363600000|2024-06-26 01:00:00|12803.6|12799.6|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|143
1719363900000|2024-06-26 01:05:00|||||||||16
1719364200000|2024-06-26 01:10:00|||||||||6
1719364500000|2024-06-26 01:15:00|||||||||10
1719364800000|2024-06-26 01:20:00|||||||||16
1719365100000|2024-06-26 01:25:00|||||||||40
1719365400000|2024-06-26 01:30:00|12800.4|12796.4|12784.8|12780.8|12800.4|12796.4|12778.6|12774.6|698
1719365700000|2024-06-26 01:35:00|12781.7|12777.7|12775.4|12771.4|12787.9|12783.9|12772.3|12768.3|401
1719366000000|2024-06-26 01:40:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|207
1719366300000|2024-06-26 01:45:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|522
1719366600000|2024-06-26 01:50:00|12767.6|12763.6|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|515
1719366900000|2024-06-26 01:55:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|1102
1719367200000|2024-06-26 02:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|87
1719367500000|2024-06-26 02:05:00|12777|12773|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|210
1719367800000|2024-06-26 02:10:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|151
1719368100000|2024-06-26 02:15:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|262
1719368400000|2024-06-26 02:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|157
1719368700000|2024-06-26 02:25:00|12775.4|12771.4|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|170
1719369000000|2024-06-26 02:30:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|88
1719369300000|2024-06-26 02:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|70
1719369600000|2024-06-26 02:40:00|||||||||36
1719369900000|2024-06-26 02:45:00|||||||||2
1719370200000|2024-06-26 02:50:00|||||||||1
1719370500000|2024-06-26 02:55:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|65
1719370800000|2024-06-26 03:00:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|140
1719371100000|2024-06-26 03:05:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|308
1719371400000|2024-06-26 03:10:00|||||||||21
1719371700000|2024-06-26 03:15:00|||||||||28
1719372000000|2024-06-26 03:20:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|112
1719372300000|2024-06-26 03:25:00|12784.8|12780.8|12787.9|12783.9|12789.5|12785.5|12781.7|12777.7|162
1719372600000|2024-06-26 03:30:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|122
1719372900000|2024-06-26 03:35:00|12786.4|12782.4|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|188
1719373200000|2024-06-26 03:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|157
1719373500000|2024-06-26 03:45:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|44
1719373800000|2024-06-26 03:50:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|96
1719374100000|2024-06-26 03:55:00|||||||||86
1719374400000|2024-06-26 04:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|254
1719374700000|2024-06-26 04:05:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|41
1719375000000|2024-06-26 04:10:00|12777|12773|12775.4|12771.4|12777|12773|12775.4|12771.4|19
1719375300000|2024-06-26 04:15:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|177
1719375600000|2024-06-26 04:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|31
1719375900000|2024-06-26 04:25:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|58
1719376200000|2024-06-26 04:30:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|81
1719376500000|2024-06-26 04:35:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|204
1719376800000|2024-06-26 04:40:00|||||||||5
1719377100000|2024-06-26 04:45:00|||||||||17
1719377400000|2024-06-26 04:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|132
1719377700000|2024-06-26 04:55:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|76
1719378000000|2024-06-26 05:00:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|83
1719378300000|2024-06-26 05:05:00|||||||||91
1719378600000|2024-06-26 05:10:00|||||||||8
1719378900000|2024-06-26 05:15:00|||||||||18
1719379200000|2024-06-26 05:20:00|12778.6|12774.6|12778.6|12774.6|12780.1|12776.1|12778.6|12774.6|20
1719379500000|2024-06-26 05:25:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|66
1719379800000|2024-06-26 05:30:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|43
1719380100000|2024-06-26 05:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|93
1719380400000|2024-06-26 05:40:00|12772.3|12768.3|12777|12773|12778.6|12774.6|12772.3|12768.3|103
1719380700000|2024-06-26 05:45:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|47
1719381000000|2024-06-26 05:50:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|82
1719381300000|2024-06-26 05:55:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|95
1719381600000|2024-06-26 06:00:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12778.6|12774.6|291
1719381900000|2024-06-26 06:05:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|163
1719382200000|2024-06-26 06:10:00|12781.7|12777.7|12780.1|12776.1|12784.8|12780.8|12775.4|12771.4|530
1719382500000|2024-06-26 06:15:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|180
1719382800000|2024-06-26 06:20:00|12777|12773|12781.7|12777.7|12781.7|12777.7|12777|12773|53
1719383100000|2024-06-26 06:25:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12766.1|12762.1|403
1719383400000|2024-06-26 06:30:00|12766.1|12762.1|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|278
1719383700000|2024-06-26 06:35:00|12770.8|12766.8|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|324
1719384000000|2024-06-26 06:40:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|365
1719384300000|2024-06-26 06:45:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|125
1719384600000|2024-06-26 06:50:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|115
1719384900000|2024-06-26 06:55:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|132
1719385200000|2024-06-26 07:00:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12775.4|12771.4|389
1719385500000|2024-06-26 07:05:00|12772.3|12768.3|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|552
1719385800000|2024-06-26 07:10:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|261
1719386100000|2024-06-26 07:15:00|12773.9|12769.9|12759.8|12755.8|12775.4|12771.4|12759.8|12755.8|404
1719386400000|2024-06-26 07:20:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|467
1719386700000|2024-06-26 07:25:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|574
1719387000000|2024-06-26 07:30:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|455
1719387300000|2024-06-26 07:35:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|264
1719387600000|2024-06-26 07:40:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|344
1719387900000|2024-06-26 07:45:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|293
1719388200000|2024-06-26 07:50:00|12761.4|12757.4|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|242
1719388500000|2024-06-26 07:55:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|249
1719388800000|2024-06-26 08:00:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|522
1719389100000|2024-06-26 08:05:00|12767.6|12763.6|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|680
1719389400000|2024-06-26 08:10:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|477
1719389700000|2024-06-26 08:15:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|82
1719390000000|2024-06-26 08:20:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|302
1719390300000|2024-06-26 08:25:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|154
1719390600000|2024-06-26 08:30:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|388
1719390900000|2024-06-26 08:35:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|228
1719391200000|2024-06-26 08:40:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|449
1719391500000|2024-06-26 08:45:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|121
1719391800000|2024-06-26 08:50:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|246
1719392100000|2024-06-26 08:55:00|12758.3|12754.3|12759.8|12755.8|12762.9|12758.9|12758.3|12754.3|304
1719392400000|2024-06-26 09:00:00|12758.3|12754.3|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|127
1719392700000|2024-06-26 09:05:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12756.7|12752.7|304
1719393000000|2024-06-26 09:10:00|12761.4|12757.4|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|192
1719393300000|2024-06-26 09:15:00|12759.8|12755.8|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|166
1719393600000|2024-06-26 09:20:00|12755.1|12751.1|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|490
1719393900000|2024-06-26 09:25:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|350
1719394200000|2024-06-26 09:30:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|219
1719394500000|2024-06-26 09:35:00|||||||||20
1719394800000|2024-06-26 09:40:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|150
1719395100000|2024-06-26 09:45:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|270
1719395400000|2024-06-26 09:50:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|230
1719395700000|2024-06-26 09:55:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|229
1719396000000|2024-06-26 10:00:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|119
1719396300000|2024-06-26 10:05:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|141
1719396600000|2024-06-26 10:10:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|198
1719396900000|2024-06-26 10:15:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|111
1719397200000|2024-06-26 10:20:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|213
1719397500000|2024-06-26 10:25:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|182
1719397800000|2024-06-26 10:30:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|362
1719398100000|2024-06-26 10:35:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|383
1719398400000|2024-06-26 10:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|127
1719398700000|2024-06-26 10:45:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|342
1719399000000|2024-06-26 10:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|136
1719399300000|2024-06-26 10:55:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|76
1719399600000|2024-06-26 11:00:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|307
1719399900000|2024-06-26 11:05:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|297
1719400200000|2024-06-26 11:10:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|188
1719400500000|2024-06-26 11:15:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|207
1719400800000|2024-06-26 11:20:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|98
1719401100000|2024-06-26 11:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|395
1719401400000|2024-06-26 11:30:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|422
1719401700000|2024-06-26 11:35:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|588
1719402000000|2024-06-26 11:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|572
1719402300000|2024-06-26 11:45:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|536
1719402600000|2024-06-26 11:50:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|275
1719402900000|2024-06-26 11:55:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|709
1719403200000|2024-06-26 12:00:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|276
1719403500000|2024-06-26 12:05:00|12728.6|12724.6|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|729
1719403800000|2024-06-26 12:10:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|525
1719404100000|2024-06-26 12:15:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|502
1719404400000|2024-06-26 12:20:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|1138
1719404700000|2024-06-26 12:25:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|1258
1719405000000|2024-06-26 12:30:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|656
1719405300000|2024-06-26 12:35:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|589
1719405600000|2024-06-26 12:40:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12725.4|12721.4|687
1719405900000|2024-06-26 12:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|681
1719406200000|2024-06-26 12:50:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|1037
1719406500000|2024-06-26 12:55:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|472
1719406800000|2024-06-26 13:00:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|986
1719407100000|2024-06-26 13:05:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|674
1719407400000|2024-06-26 13:10:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|1602
1719407700000|2024-06-26 13:15:00|12720.8|12716.8|12697.3|12693.3|12720.8|12716.8|12697.3|12693.3|1170
1719408000000|2024-06-26 13:20:00|12694.2|12690.2|12681.7|12677.7|12694.2|12690.2|12672.3|12668.3|3582
1719408300000|2024-06-26 13:25:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|1125
1719408600000|2024-06-26 13:30:00|12675.4|12671.4|12678.6|12674.6|12694.2|12690.2|12675.4|12671.4|2208
1719408900000|2024-06-26 13:35:00|12681.7|12677.7|12694.2|12690.2|12697.3|12693.3|12678.6|12674.6|1190
1719409200000|2024-06-26 13:40:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|807
1719409500000|2024-06-26 13:45:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|951
1719409800000|2024-06-26 13:50:00|12695.8|12691.8|12684.8|12680.8|12695.8|12691.8|12684.8|12680.8|886
1719410100000|2024-06-26 13:55:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|626
1719410400000|2024-06-26 14:00:00|12691.1|12687.1|12691.1|12687.1|12698.9|12694.9|12687.9|12683.9|1077
1719410700000|2024-06-26 14:05:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12681.7|12677.7|892
1719411000000|2024-06-26 14:10:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|652
1719411300000|2024-06-26 14:15:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|1005
1719411600000|2024-06-26 14:20:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|1426
1719411900000|2024-06-26 14:25:00|12675.4|12671.4|12662.9|12658.9|12675.4|12671.4|12656.7|12652.7|1482
1719412200000|2024-06-26 14:30:00|12659.8|12655.8|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|1024
1719412500000|2024-06-26 14:35:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|928
1719412800000|2024-06-26 14:40:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|946
1719413100000|2024-06-26 14:45:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|887
1719413400000|2024-06-26 14:50:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|876
1719413700000|2024-06-26 14:55:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12656.7|12652.7|1534
1719414000000|2024-06-26 15:00:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|1221
1719414300000|2024-06-26 15:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|419
1719414600000|2024-06-26 15:10:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|598
1719414900000|2024-06-26 15:15:00|12659.8|12655.8|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|1068
1719415200000|2024-06-26 15:20:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|731
1719415500000|2024-06-26 15:25:00|12659.8|12655.8|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|806
1719415800000|2024-06-26 15:30:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|596
1719416100000|2024-06-26 15:35:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|545
1719416400000|2024-06-26 15:40:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|413
1719416700000|2024-06-26 15:45:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|493
1719417000000|2024-06-26 15:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|433
1719417300000|2024-06-26 15:55:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|424
1719417600000|2024-06-26 16:00:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|587
1719417900000|2024-06-26 16:05:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|891
1719418200000|2024-06-26 16:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|415
1719418500000|2024-06-26 16:15:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|631
1719418800000|2024-06-26 16:20:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|377
1719419100000|2024-06-26 16:25:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|825
1719419400000|2024-06-26 16:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|162
1719419700000|2024-06-26 16:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|390
1719420000000|2024-06-26 16:40:00|||||||||55
1719420300000|2024-06-26 16:45:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|712
1719420600000|2024-06-26 16:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|827
1719420900000|2024-06-26 16:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12673.9|12669.9|761
1719421200000|2024-06-26 17:00:00|12673.9|12669.9|12687.9|12683.9|12691.1|12687.1|12672.3|12668.3|807
1719421500000|2024-06-26 17:05:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|942
1719421800000|2024-06-26 17:10:00|12678.6|12674.6|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|912
1719422100000|2024-06-26 17:15:00|12689.5|12685.5|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|410
1719422400000|2024-06-26 17:20:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|949
1719422700000|2024-06-26 17:25:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|548
1719423000000|2024-06-26 17:30:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|662
1719423300000|2024-06-26 17:35:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|537
1719423600000|2024-06-26 17:40:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|925
1719423900000|2024-06-26 17:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|656
1719424200000|2024-06-26 17:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|307
1719424500000|2024-06-26 17:55:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|142
1719424800000|2024-06-26 18:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|854
1719425100000|2024-06-26 18:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|274
1719425400000|2024-06-26 18:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|891
1719425700000|2024-06-26 18:15:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|1974
1719426000000|2024-06-26 18:20:00|12667.6|12663.6|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|1330
1719426300000|2024-06-26 18:25:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|584
1719426600000|2024-06-26 18:30:00|12656.7|12652.7|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|531
1719426900000|2024-06-26 18:35:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|712
1719427200000|2024-06-26 18:40:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|855
1719427500000|2024-06-26 18:45:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|802
1719427800000|2024-06-26 18:50:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|735
1719428100000|2024-06-26 18:55:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|1414
1719428400000|2024-06-26 19:00:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|895
1719428700000|2024-06-26 19:05:00|||||||||418
1719429000000|2024-06-26 19:10:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|590
1719429300000|2024-06-26 19:15:00|||||||||295
1719429600000|2024-06-26 19:20:00|||||||||364
1719429900000|2024-06-26 19:25:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|628
1719430200000|2024-06-26 19:30:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|1380
1719430500000|2024-06-26 19:35:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|962
1719430800000|2024-06-26 19:40:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|1117
1719431100000|2024-06-26 19:45:00|||||||||26
1719431400000|2024-06-26 19:50:00|||||||||488
1719431700000|2024-06-26 19:55:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|2141
1719432000000|2024-06-26 20:00:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|1325
1719432300000|2024-06-26 20:05:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|389
1719432600000|2024-06-26 20:10:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|986
1719432900000|2024-06-26 20:15:00|||||||||49
1719433200000|2024-06-26 20:20:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|1008
1719433500000|2024-06-26 20:25:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|2088
1719433800000|2024-06-26 20:30:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|404
1719434100000|2024-06-26 20:35:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|670
1719434400000|2024-06-26 20:40:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|451
1719434700000|2024-06-26 20:45:00|||||||||253
1719435000000|2024-06-26 20:50:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|418
1719435300000|2024-06-26 20:55:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|778
1719439200000|2024-06-26 22:00:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|148
1719439500000|2024-06-26 22:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|117
1719439800000|2024-06-26 22:10:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|54
1719440100000|2024-06-26 22:15:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|29
1719440400000|2024-06-26 22:20:00|||||||||9
1719440700000|2024-06-26 22:25:00|||||||||12
1719441000000|2024-06-26 22:30:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|68
1719441300000|2024-06-26 22:35:00|||||||||3
1719441600000|2024-06-26 22:40:00|12636.4|12632.4|12636.4|12632.4|12637.9|12633.9|12634.8|12630.8|53
1719441900000|2024-06-26 22:45:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|1
1719442200000|2024-06-26 22:50:00|||||||||10
1719442500000|2024-06-26 22:55:00|||||||||120
1719442800000|2024-06-26 23:00:00|||||||||3
1719443700000|2024-06-26 23:15:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|17
1719444000000|2024-06-26 23:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|149
1719444300000|2024-06-26 23:25:00|||||||||3
1719444600000|2024-06-26 23:30:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|122
1719444900000|2024-06-26 23:35:00|||||||||1
1719445200000|2024-06-26 23:40:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|640
1719445500000|2024-06-26 23:45:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|116
1719445800000|2024-06-26 23:50:00|12623.9|12619.9|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|82
1719446100000|2024-06-26 23:55:00|12620.8|12616.8|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|196
1719446400000|2024-06-27 00:00:00|12617.6|12613.6|12606.7|12602.7|12619.2|12615.2|12603.6|12599.6|600
1719446700000|2024-06-27 00:05:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|572
1719447000000|2024-06-27 00:10:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|282
1719447300000|2024-06-27 00:15:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|418
1719447600000|2024-06-27 00:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|74
1719447900000|2024-06-27 00:25:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12600.4|12596.4|294
1719448200000|2024-06-27 00:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|103
1719448500000|2024-06-27 00:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|336
1719448800000|2024-06-27 00:40:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|365
1719449100000|2024-06-27 00:45:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|1081
1719449400000|2024-06-27 00:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|204
1719449700000|2024-06-27 00:55:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|1812
1719450000000|2024-06-27 01:00:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|374
1719450300000|2024-06-27 01:05:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|107
1719450600000|2024-06-27 01:10:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|512
1719450900000|2024-06-27 01:15:00|12616.1|12612.1|12612.9|12608.9|12617.6|12613.6|12612.9|12608.9|431
1719451200000|2024-06-27 01:20:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|1938
1719451500000|2024-06-27 01:25:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|83
1719451800000|2024-06-27 01:30:00|12609.8|12605.8|12594.2|12590.2|12609.8|12605.8|12594.2|12590.2|574
1719452100000|2024-06-27 01:35:00|12592.6|12588.6|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|382
1719452400000|2024-06-27 01:40:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|629
1719452700000|2024-06-27 01:45:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|1974
1719453000000|2024-06-27 01:50:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|367
1719453300000|2024-06-27 01:55:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|316
1719453600000|2024-06-27 02:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|326
1719453900000|2024-06-27 02:05:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|476
1719454200000|2024-06-27 02:10:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|53
1719454500000|2024-06-27 02:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|114
1719454800000|2024-06-27 02:20:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|104
1719455100000|2024-06-27 02:25:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|139
1719455400000|2024-06-27 02:30:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|106
1719455700000|2024-06-27 02:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|44
1719456000000|2024-06-27 02:40:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|448
1719456300000|2024-06-27 02:45:00|||||||||184
1719456600000|2024-06-27 02:50:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|122
1719456900000|2024-06-27 02:55:00|||||||||47
1719457200000|2024-06-27 03:00:00|||||||||107
1719457500000|2024-06-27 03:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|271
1719457800000|2024-06-27 03:10:00|||||||||4
1719458100000|2024-06-27 03:15:00|||||||||84
1719458400000|2024-06-27 03:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|92
1719458700000|2024-06-27 03:25:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|129
1719459000000|2024-06-27 03:30:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|161
1719459300000|2024-06-27 03:35:00|12611.4|12607.4|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|43
1719459600000|2024-06-27 03:40:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|223
1719459900000|2024-06-27 03:45:00|||||||||11
1719460200000|2024-06-27 03:50:00|||||||||71
1719460500000|2024-06-27 03:55:00|||||||||12
1719460800000|2024-06-27 04:00:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|234
1719461100000|2024-06-27 04:05:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|226
1719461400000|2024-06-27 04:10:00|||||||||13
1719461700000|2024-06-27 04:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|37
1719462000000|2024-06-27 04:20:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|218
1719462300000|2024-06-27 04:25:00|12623.9|12619.9|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|274
1719462600000|2024-06-27 04:30:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|53
1719462900000|2024-06-27 04:35:00|||||||||34
1719463200000|2024-06-27 04:40:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12620.8|12616.8|44
1719463500000|2024-06-27 04:45:00|||||||||40
1719463800000|2024-06-27 04:50:00|||||||||27
1719464100000|2024-06-27 04:55:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|179
1719464400000|2024-06-27 05:00:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|46
1719464700000|2024-06-27 05:05:00|||||||||50
1719465000000|2024-06-27 05:10:00|||||||||27
1719465300000|2024-06-27 05:15:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|65
1719465600000|2024-06-27 05:20:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|189
1719465900000|2024-06-27 05:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|221
1719466200000|2024-06-27 05:30:00|12620.8|12616.8|12616.1|12612.1|12620.8|12616.8|12616.1|12612.1|163
1719466500000|2024-06-27 05:35:00|||||||||41
1719466800000|2024-06-27 05:40:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|133
1719467100000|2024-06-27 05:45:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|68
1719467400000|2024-06-27 05:50:00|12612.9|12608.9|12611.4|12607.4|12616.1|12612.1|12609.8|12605.8|89
1719467700000|2024-06-27 05:55:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|137
1719468000000|2024-06-27 06:00:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|102
1719468300000|2024-06-27 06:05:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|179
1719468600000|2024-06-27 06:10:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|159
1719468900000|2024-06-27 06:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|146
1719469200000|2024-06-27 06:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|51
1719469500000|2024-06-27 06:25:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|124
1719469800000|2024-06-27 06:30:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|283
1719470100000|2024-06-27 06:35:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|165
1719470400000|2024-06-27 06:40:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|281
1719470700000|2024-06-27 06:45:00|12611.4|12607.4|12616.1|12612.1|12619.2|12615.2|12611.4|12607.4|167
1719471000000|2024-06-27 06:50:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|159
1719471300000|2024-06-27 06:55:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|152
1719471600000|2024-06-27 07:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|210
1719471900000|2024-06-27 07:05:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|264
1719472200000|2024-06-27 07:10:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|351
1719472500000|2024-06-27 07:15:00|12612.9|12608.9|12600.4|12596.4|12612.9|12608.9|12594.2|12590.2|657
1719472800000|2024-06-27 07:20:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|339
1719473100000|2024-06-27 07:25:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|250
1719473400000|2024-06-27 07:30:00|12605.1|12601.1|12600.4|12596.4|12605.1|12601.1|12600.4|12596.4|161
1719473700000|2024-06-27 07:35:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|189
1719474000000|2024-06-27 07:40:00|12600.4|12596.4|12602|12598|12609.8|12605.8|12597.3|12593.3|441
1719474300000|2024-06-27 07:45:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|260
1719474600000|2024-06-27 07:50:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|86
1719474900000|2024-06-27 07:55:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|408
1719475200000|2024-06-27 08:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|369
1719475500000|2024-06-27 08:05:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|421
1719475800000|2024-06-27 08:10:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|176
1719476100000|2024-06-27 08:15:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|275
1719476400000|2024-06-27 08:20:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|311
1719476700000|2024-06-27 08:25:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|345
1719477000000|2024-06-27 08:30:00|12602|12598|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|328
1719477300000|2024-06-27 08:35:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|351
1719477600000|2024-06-27 08:40:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|522
1719477900000|2024-06-27 08:45:00|||||||||21
1719478200000|2024-06-27 08:50:00|12614.5|12610.5|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|613
1719478500000|2024-06-27 08:55:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|365
1719478800000|2024-06-27 09:00:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|318
1719479100000|2024-06-27 09:05:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|267
1719479400000|2024-06-27 09:10:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|253
1719479700000|2024-06-27 09:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|187
1719480000000|2024-06-27 09:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|401
1719480300000|2024-06-27 09:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|115
1719480600000|2024-06-27 09:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|415
1719480900000|2024-06-27 09:35:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|380
1719481200000|2024-06-27 09:40:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|238
1719481500000|2024-06-27 09:45:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|308
1719481800000|2024-06-27 09:50:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|1435
1719482100000|2024-06-27 09:55:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|372
1719482400000|2024-06-27 10:00:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|341
1719482700000|2024-06-27 10:05:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12617.6|12613.6|660
1719483000000|2024-06-27 10:10:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|549
1719483300000|2024-06-27 10:15:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|658
1719483600000|2024-06-27 10:20:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|574
1719483900000|2024-06-27 10:25:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|313
1719484200000|2024-06-27 10:30:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|390
1719484500000|2024-06-27 10:35:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|507
1719484800000|2024-06-27 10:40:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|275
1719485100000|2024-06-27 10:45:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|214
1719485400000|2024-06-27 10:50:00|12627|12623|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|211
1719485700000|2024-06-27 10:55:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|157
1719486000000|2024-06-27 11:00:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|528
1719486300000|2024-06-27 11:05:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|274
1719486600000|2024-06-27 11:10:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|293
1719486900000|2024-06-27 11:15:00|12641.1|12637.1|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|534
1719487200000|2024-06-27 11:20:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|251
1719487500000|2024-06-27 11:25:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|266
1719487800000|2024-06-27 11:30:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|414
1719488100000|2024-06-27 11:35:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|567
1719488400000|2024-06-27 11:40:00|12628.6|12624.6|12622.3|12618.3|12631.7|12627.7|12619.2|12615.2|594
1719488700000|2024-06-27 11:45:00|12625.4|12621.4|12631.7|12627.7|12634.8|12630.8|12622.3|12618.3|707
1719489000000|2024-06-27 11:50:00|12633.3|12629.3|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|654
1719489300000|2024-06-27 11:55:00|12628.6|12624.6|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|685
1719489600000|2024-06-27 12:00:00|12631.7|12627.7|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|912
1719489900000|2024-06-27 12:05:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|1263
1719490200000|2024-06-27 12:10:00|12644.2|12640.2|12641.1|12637.1|12650.4|12646.4|12637.9|12633.9|690
1719490500000|2024-06-27 12:15:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|1068
1719490800000|2024-06-27 12:20:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|810
1719491100000|2024-06-27 12:25:00|12641.1|12637.1|12628.6|12624.6|12644.2|12640.2|12628.6|12624.6|1491
1719491400000|2024-06-27 12:30:00|12630.1|12626.1|12644.2|12640.2|12667.6|12663.6|12616.1|12612.1|4270
1719491700000|2024-06-27 12:35:00|12641.1|12637.1|12666.1|12662.1|12669.2|12665.2|12637.9|12633.9|1835
1719492000000|2024-06-27 12:40:00|12662.9|12658.9|12681.7|12677.7|12681.7|12677.7|12656.7|12652.7|1829
1719492300000|2024-06-27 12:45:00|12678.6|12674.6|12669.2|12665.2|12684.8|12680.8|12666.1|12662.1|1316
1719492600000|2024-06-27 12:50:00|12672.3|12668.3|12687.9|12683.9|12687.9|12683.9|12672.3|12668.3|679
1719492900000|2024-06-27 12:55:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|1049
1719493200000|2024-06-27 13:00:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12675.4|12671.4|1445
1719493500000|2024-06-27 13:05:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|1098
1719493800000|2024-06-27 13:10:00|12686.4|12682.4|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|1566
1719494100000|2024-06-27 13:15:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1099
1719494400000|2024-06-27 13:20:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|958
1719494700000|2024-06-27 13:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|811
1719495000000|2024-06-27 13:30:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|1046
1719495300000|2024-06-27 13:35:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|763
1719495600000|2024-06-27 13:40:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|657
1719495900000|2024-06-27 13:45:00|12712.9|12708.9|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|1186
1719496200000|2024-06-27 13:50:00|12712.9|12708.9|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|1384
1719496500000|2024-06-27 13:55:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|1329
1719496800000|2024-06-27 14:00:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1805
1719497100000|2024-06-27 14:05:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|1133
1719497400000|2024-06-27 14:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|587
1719497700000|2024-06-27 14:15:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|969
1719498000000|2024-06-27 14:20:00|12709.8|12705.8|12709.8|12705.8|12719.2|12715.2|12706.7|12702.7|1140
1719498300000|2024-06-27 14:25:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|1511
1719498600000|2024-06-27 14:30:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|1023
1719498900000|2024-06-27 14:35:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|1102
1719499200000|2024-06-27 14:40:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|1321
1719499500000|2024-06-27 14:45:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|1501
1719499800000|2024-06-27 14:50:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|1804
1719500100000|2024-06-27 14:55:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12700.4|12696.4|1707
1719500400000|2024-06-27 15:00:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|990
1719500700000|2024-06-27 15:05:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|651
1719501000000|2024-06-27 15:10:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|1980
1719501300000|2024-06-27 15:15:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|943
1719501600000|2024-06-27 15:20:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|571
1719501900000|2024-06-27 15:25:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|455
1719502200000|2024-06-27 15:30:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|285
1719502500000|2024-06-27 15:35:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|406
1719502800000|2024-06-27 15:40:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|336
1719503100000|2024-06-27 15:45:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|1057
1719503400000|2024-06-27 15:50:00|12694.2|12690.2|12703.6|12699.6|12703.6|12699.6|12694.2|12690.2|1028
1719503700000|2024-06-27 15:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|466
1719504000000|2024-06-27 16:00:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|508
1719504300000|2024-06-27 16:05:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|785
1719504600000|2024-06-27 16:10:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|320
1719504900000|2024-06-27 16:15:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|321
1719505200000|2024-06-27 16:20:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|646
1719505500000|2024-06-27 16:25:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|254
1719505800000|2024-06-27 16:30:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|681
1719506100000|2024-06-27 16:35:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|127
1719506400000|2024-06-27 16:40:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|545
1719506700000|2024-06-27 16:45:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|388
1719507000000|2024-06-27 16:50:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|1268
1719507300000|2024-06-27 16:55:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|354
1719507600000|2024-06-27 17:00:00|12708.3|12704.3|12719.2|12715.2|12722.3|12718.3|12708.3|12704.3|1636
1719507900000|2024-06-27 17:05:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|909
1719508200000|2024-06-27 17:10:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|708
1719508500000|2024-06-27 17:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|467
1719508800000|2024-06-27 17:20:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|327
1719509100000|2024-06-27 17:25:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|266
1719509400000|2024-06-27 17:30:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|548
1719509700000|2024-06-27 17:35:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|870
1719510000000|2024-06-27 17:40:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|1230
1719510300000|2024-06-27 17:45:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|945
1719510600000|2024-06-27 17:50:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|643
1719510900000|2024-06-27 17:55:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|1009
1719511200000|2024-06-27 18:00:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|828
1719511500000|2024-06-27 18:05:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|512
1719511800000|2024-06-27 18:10:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|110
1719512100000|2024-06-27 18:15:00|||||||||470
1719512400000|2024-06-27 18:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|103
1719512700000|2024-06-27 18:25:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|525
1719513000000|2024-06-27 18:30:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|2272
1719513300000|2024-06-27 18:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|1287
1719513600000|2024-06-27 18:40:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|674
1719513900000|2024-06-27 18:45:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|874
1719514200000|2024-06-27 18:50:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|1215
1719514500000|2024-06-27 18:55:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|1532
1719514800000|2024-06-27 19:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|692
1719515100000|2024-06-27 19:05:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|887
1719515400000|2024-06-27 19:10:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|719
1719515700000|2024-06-27 19:15:00|12694.2|12690.2|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|1305
1719516000000|2024-06-27 19:20:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|806
1719516300000|2024-06-27 19:25:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|528
1719516600000|2024-06-27 19:30:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|545
1719516900000|2024-06-27 19:35:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|1182
1719517200000|2024-06-27 19:40:00|||||||||645
1719517500000|2024-06-27 19:45:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|937
1719517800000|2024-06-27 19:50:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|508
1719518100000|2024-06-27 19:55:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|2489
1719518400000|2024-06-27 20:00:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|2251
1719518700000|2024-06-27 20:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|996
1719519000000|2024-06-27 20:10:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|594
1719519300000|2024-06-27 20:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|389
1719519600000|2024-06-27 20:20:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|156
1719519900000|2024-06-27 20:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|542
1719520200000|2024-06-27 20:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|825
1719520500000|2024-06-27 20:35:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|363
1719520800000|2024-06-27 20:40:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|889
1719521100000|2024-06-27 20:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|428
1719521400000|2024-06-27 20:50:00|||||||||116
1719521700000|2024-06-27 20:55:00|12700.4|12696.4|12700.4|12696.4|12702|12698|12697.3|12693.3|393
1719525600000|2024-06-27 22:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12692.6|12688.6|92
1719525900000|2024-06-27 22:05:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12695.8|12691.8|59
1719526200000|2024-06-27 22:10:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|116
1719526500000|2024-06-27 22:15:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|76
1719526800000|2024-06-27 22:20:00|||||||||28
1719527100000|2024-06-27 22:25:00|||||||||2
1719527400000|2024-06-27 22:30:00|||||||||16
1719527700000|2024-06-27 22:35:00|||||||||3
1719528000000|2024-06-27 22:40:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|122
1719528300000|2024-06-27 22:45:00|12692.6|12688.6|12691.1|12687.1|12692.6|12688.6|12691.1|12687.1|54
1719528600000|2024-06-27 22:50:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12692.6|12688.6|45
1719528900000|2024-06-27 22:55:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|62
1719529200000|2024-06-27 23:00:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|52
1719529500000|2024-06-27 23:05:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|107
1719529800000|2024-06-27 23:10:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|10
1719530100000|2024-06-27 23:15:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|22
1719530400000|2024-06-27 23:20:00|||||||||7
1719530700000|2024-06-27 23:25:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|21
1719531000000|2024-06-27 23:30:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|125
1719531300000|2024-06-27 23:35:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12698.9|12694.9|61
1719531600000|2024-06-27 23:40:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|52
1719531900000|2024-06-27 23:45:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|54
1719532200000|2024-06-27 23:50:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|69
1719532500000|2024-06-27 23:55:00|12698.9|12694.9|12697.3|12693.3|12698.9|12694.9|12697.3|12693.3|21
1719532800000|2024-06-28 00:00:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|135
1719533100000|2024-06-28 00:05:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|180
1719533400000|2024-06-28 00:10:00|12692.6|12688.6|12691.1|12687.1|12695.8|12691.8|12691.1|12687.1|134
1719533700000|2024-06-28 00:15:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|137
1719534000000|2024-06-28 00:20:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|33
1719534300000|2024-06-28 00:25:00|12694.2|12690.2|12692.6|12688.6|12697.3|12693.3|12691.1|12687.1|99
1719534600000|2024-06-28 00:30:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|118
1719534900000|2024-06-28 00:35:00|12686.4|12682.4|12687.9|12683.9|12689.5|12685.5|12684.8|12680.8|160
1719535200000|2024-06-28 00:40:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|136
1719535500000|2024-06-28 00:45:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|291
1719535800000|2024-06-28 00:50:00|12686.4|12682.4|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|145
1719536100000|2024-06-28 00:55:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|258
1719536400000|2024-06-28 01:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|644
1719536700000|2024-06-28 01:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|78
1719537000000|2024-06-28 01:10:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|197
1719537300000|2024-06-28 01:15:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|501
1719537600000|2024-06-28 01:20:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|512
1719537900000|2024-06-28 01:25:00|12659.8|12655.8|12641.1|12637.1|12659.8|12655.8|12641.1|12637.1|1667
1719538200000|2024-06-28 01:30:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|954
1719538500000|2024-06-28 01:35:00|12634.8|12630.8|12625.4|12621.4|12636.4|12632.4|12625.4|12621.4|512
1719538800000|2024-06-28 01:40:00|12628.6|12624.6|12619.2|12615.2|12628.6|12624.6|12609.8|12605.8|779
1719539100000|2024-06-28 01:45:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12603.6|12599.6|648
1719539400000|2024-06-28 01:50:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|345
1719539700000|2024-06-28 01:55:00|12616.1|12612.1|12620.8|12616.8|12622.3|12618.3|12612.9|12608.9|353
1719540000000|2024-06-28 02:00:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|212
1719540300000|2024-06-28 02:05:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|862
1719540600000|2024-06-28 02:10:00|12623.9|12619.9|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|490
1719540900000|2024-06-28 02:15:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|251
1719541200000|2024-06-28 02:20:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12623.9|12619.9|208
1719541500000|2024-06-28 02:25:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|308
1719541800000|2024-06-28 02:30:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|50
1719542100000|2024-06-28 02:35:00|12631.7|12627.7|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|1216
1719542400000|2024-06-28 02:40:00|12642.6|12638.6|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|319
1719542700000|2024-06-28 02:45:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|252
1719543000000|2024-06-28 02:50:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|231
1719543300000|2024-06-28 02:55:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|402
1719543600000|2024-06-28 03:00:00|||||||||135
1719543900000|2024-06-28 03:05:00|12636.4|12632.4|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|197
1719544200000|2024-06-28 03:10:00|||||||||49
1719544500000|2024-06-28 03:15:00|||||||||18
1719544800000|2024-06-28 03:20:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|106
1719545100000|2024-06-28 03:25:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|86
1719545400000|2024-06-28 03:30:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|68
1719545700000|2024-06-28 03:35:00|12634.8|12630.8|12634.8|12630.8|12636.4|12632.4|12634.8|12630.8|223
1719546000000|2024-06-28 03:40:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|47
1719546300000|2024-06-28 03:45:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|235
1719546600000|2024-06-28 03:50:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|68
1719546900000|2024-06-28 03:55:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|56
1719547200000|2024-06-28 04:00:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|135
1719547500000|2024-06-28 04:05:00|12636.4|12632.4|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|203
1719547800000|2024-06-28 04:10:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12630.1|12626.1|140
1719548100000|2024-06-28 04:15:00|||||||||8
1719548400000|2024-06-28 04:20:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|282
1719548700000|2024-06-28 04:25:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|57
1719549000000|2024-06-28 04:30:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|28
1719549300000|2024-06-28 04:35:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|62
1719549600000|2024-06-28 04:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|65
1719549900000|2024-06-28 04:45:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12642.6|12638.6|145
1719550200000|2024-06-28 04:50:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|80
1719550500000|2024-06-28 04:55:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|100
1719550800000|2024-06-28 05:00:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|60
1719551100000|2024-06-28 05:05:00|||||||||20
1719551400000|2024-06-28 05:10:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|178
1719551700000|2024-06-28 05:15:00|12647.3|12643.3|12647.3|12643.3|12648.9|12644.9|12647.3|12643.3|22
1719552000000|2024-06-28 05:20:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|91
1719552300000|2024-06-28 05:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|100
1719552600000|2024-06-28 05:30:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12645.8|12641.8|121
1719552900000|2024-06-28 05:35:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|213
1719553200000|2024-06-28 05:40:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12648.9|12644.9|158
1719553500000|2024-06-28 05:45:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|126
1719553800000|2024-06-28 05:50:00|12650.4|12646.4|12652|12648|12653.6|12649.6|12650.4|12646.4|131
1719554100000|2024-06-28 05:55:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|240
1719554400000|2024-06-28 06:00:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|338
1719554700000|2024-06-28 06:05:00|12644.2|12640.2|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|232
1719555000000|2024-06-28 06:10:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|234
1719555300000|2024-06-28 06:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|174
1719555600000|2024-06-28 06:20:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|423
1719555900000|2024-06-28 06:25:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|172
1719556200000|2024-06-28 06:30:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|185
1719556500000|2024-06-28 06:35:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|218
1719556800000|2024-06-28 06:40:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|365
1719557100000|2024-06-28 06:45:00|12666.1|12662.1|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|489
1719557400000|2024-06-28 06:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|36
1719557700000|2024-06-28 06:55:00|12667.6|12663.6|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|354
1719558000000|2024-06-28 07:00:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|801
1719558300000|2024-06-28 07:05:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|282
1719558600000|2024-06-28 07:10:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12659.8|12655.8|444
1719558900000|2024-06-28 07:15:00|12669.2|12665.2|12681.7|12677.7|12687.9|12683.9|12669.2|12665.2|800
1719559200000|2024-06-28 07:20:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|517
1719559500000|2024-06-28 07:25:00|12669.2|12665.2|12678.6|12674.6|12681.7|12677.7|12669.2|12665.2|460
1719559800000|2024-06-28 07:30:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|514
1719560100000|2024-06-28 07:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12680.1|12676.1|175
1719560400000|2024-06-28 07:40:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|445
1719560700000|2024-06-28 07:45:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|177
1719561000000|2024-06-28 07:50:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|103
1719561300000|2024-06-28 07:55:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|263
1719561600000|2024-06-28 08:00:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|639
1719561900000|2024-06-28 08:05:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|276
1719562200000|2024-06-28 08:10:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12656.7|12652.7|364
1719562500000|2024-06-28 08:15:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|243
1719562800000|2024-06-28 08:20:00|12662.9|12658.9|12664.5|12660.5|12666.1|12662.1|12659.8|12655.8|286
1719563100000|2024-06-28 08:25:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|155
1719563400000|2024-06-28 08:30:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|123
1719563700000|2024-06-28 08:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|221
1719564000000|2024-06-28 08:40:00|12659.8|12655.8|12659.8|12655.8|12661.4|12657.4|12659.8|12655.8|273
1719564300000|2024-06-28 08:45:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|717
1719564600000|2024-06-28 08:50:00|12659.8|12655.8|12644.2|12640.2|12659.8|12655.8|12644.2|12640.2|962
1719564900000|2024-06-28 08:55:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|364
1719565200000|2024-06-28 09:00:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|752
1719565500000|2024-06-28 09:05:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|401
1719565800000|2024-06-28 09:10:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|231
1719566100000|2024-06-28 09:15:00|12642.6|12638.6|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|236
1719566400000|2024-06-28 09:20:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|246
1719566700000|2024-06-28 09:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|425
1719567000000|2024-06-28 09:30:00|12641.1|12637.1|12645.8|12641.8|12647.3|12643.3|12641.1|12637.1|584
1719567300000|2024-06-28 09:35:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|214
1719567600000|2024-06-28 09:40:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|375
1719567900000|2024-06-28 09:45:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|214
1719568200000|2024-06-28 09:50:00|12648.9|12644.9|12641.1|12637.1|12650.4|12646.4|12641.1|12637.1|349
1719568500000|2024-06-28 09:55:00|12637.9|12633.9|12647.3|12643.3|12650.4|12646.4|12637.9|12633.9|732
1719568800000|2024-06-28 10:00:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|146
1719569100000|2024-06-28 10:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|137
1719569400000|2024-06-28 10:10:00|12637.9|12633.9|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|222
1719569700000|2024-06-28 10:15:00|12641.1|12637.1|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|195
1719570000000|2024-06-28 10:20:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|394
1719570300000|2024-06-28 10:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|228
1719570600000|2024-06-28 10:30:00|12642.6|12638.6|12634.8|12630.8|12642.6|12638.6|12634.8|12630.8|164
1719570900000|2024-06-28 10:35:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|213
1719571200000|2024-06-28 10:40:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|60
1719571500000|2024-06-28 10:45:00|||||||||228
1719571800000|2024-06-28 10:50:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|348
1719572100000|2024-06-28 10:55:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|211
1719572400000|2024-06-28 11:00:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|266
1719572700000|2024-06-28 11:05:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|553
1719573000000|2024-06-28 11:10:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|480
1719573300000|2024-06-28 11:15:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|749
1719573600000|2024-06-28 11:20:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|142
1719573900000|2024-06-28 11:25:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|299
1719574200000|2024-06-28 11:30:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|326
1719574500000|2024-06-28 11:35:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|597
1719574800000|2024-06-28 11:40:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|377
1719575100000|2024-06-28 11:45:00|12655.1|12651.1|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|234
1719575400000|2024-06-28 11:50:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12648.9|12644.9|393
1719575700000|2024-06-28 11:55:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|367
1719576000000|2024-06-28 12:00:00|12656.7|12652.7|12644.2|12640.2|12659.8|12655.8|12644.2|12640.2|807
1719576300000|2024-06-28 12:05:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12637.9|12633.9|859
1719576600000|2024-06-28 12:10:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|395
1719576900000|2024-06-28 12:15:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12637.9|12633.9|799
1719577200000|2024-06-28 12:20:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|1414
1719577500000|2024-06-28 12:25:00|12650.4|12646.4|12653.6|12649.6|12659.8|12655.8|12647.3|12643.3|1170
1719577800000|2024-06-28 12:30:00|12650.4|12646.4|12697.3|12693.3|12703.6|12699.6|12614.5|12610.5|4733
1719578100000|2024-06-28 12:35:00|12700.4|12696.4|12716.1|12712.1|12716.1|12712.1|12694.2|12690.2|2071
1719578400000|2024-06-28 12:40:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12703.6|12699.6|2190
1719578700000|2024-06-28 12:45:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|1452
1719579000000|2024-06-28 12:50:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|973
1719579300000|2024-06-28 12:55:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12711.4|12707.4|1748
1719579600000|2024-06-28 13:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|1790
1719579900000|2024-06-28 13:05:00|12725.4|12721.4|12725.4|12721.4|12727|12723|12719.2|12715.2|679
1719580200000|2024-06-28 13:10:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|1041
1719580500000|2024-06-28 13:15:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|648
1719580800000|2024-06-28 13:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|729
1719581100000|2024-06-28 13:25:00|12722.3|12718.3|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|1419
1719581400000|2024-06-28 13:30:00|12722.3|12718.3|12712.9|12708.9|12725.4|12721.4|12709.8|12705.8|1856
1719581700000|2024-06-28 13:35:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|1213
1719582000000|2024-06-28 13:40:00|12719.2|12715.2|12700.4|12696.4|12719.2|12715.2|12698.9|12694.9|7433
1719582300000|2024-06-28 13:45:00|12702|12698|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|6276
1719582600000|2024-06-28 13:50:00|12706.7|12702.7|12703.6|12699.6|12716.1|12712.1|12700.4|12696.4|1594
1719582900000|2024-06-28 13:55:00|12700.4|12696.4|12691.1|12687.1|12703.6|12699.6|12687.9|12683.9|1337
1719583200000|2024-06-28 14:00:00|12697.3|12693.3|12681.7|12677.7|12703.6|12699.6|12678.6|12674.6|3019
1719583500000|2024-06-28 14:05:00|12678.6|12674.6|12669.2|12665.2|12681.7|12677.7|12666.1|12662.1|3377
1719583800000|2024-06-28 14:10:00|12666.1|12662.1|12647.3|12643.3|12669.2|12665.2|12647.3|12643.3|3941
1719584100000|2024-06-28 14:15:00|12650.4|12646.4|12644.2|12640.2|12656.7|12652.7|12644.2|12640.2|2183
1719584400000|2024-06-28 14:20:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12628.6|12624.6|2146
1719584700000|2024-06-28 14:25:00|12637.9|12633.9|12656.7|12652.7|12659.8|12655.8|12634.8|12630.8|3661
1719585000000|2024-06-28 14:30:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|3274
1719585300000|2024-06-28 14:35:00|12659.8|12655.8|12644.2|12640.2|12662.9|12658.9|12641.1|12637.1|1713
1719585600000|2024-06-28 14:40:00|12641.1|12637.1|12631.7|12627.7|12644.2|12640.2|12622.3|12618.3|2324
1719585900000|2024-06-28 14:45:00|12628.6|12624.6|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|1557
1719586200000|2024-06-28 14:50:00|12622.3|12618.3|12594.2|12590.2|12622.3|12618.3|12587.9|12583.9|3510
1719586500000|2024-06-28 14:55:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|3396
1719586800000|2024-06-28 15:00:00|12578.6|12574.6|12569.2|12565.2|12581.7|12577.7|12566.1|12562.1|3924
1719587100000|2024-06-28 15:05:00|12566.1|12562.1|12547.3|12543.3|12569.2|12565.2|12544.2|12540.2|2783
1719587400000|2024-06-28 15:10:00|12544.2|12540.2|12559.8|12555.8|12559.8|12555.8|12541.1|12537.1|2935
1719587700000|2024-06-28 15:15:00|12556.7|12552.7|12556.7|12552.7|12569.2|12565.2|12556.7|12552.7|2233
1719588000000|2024-06-28 15:20:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|1692
1719588300000|2024-06-28 15:25:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12566.1|12562.1|2093
1719588600000|2024-06-28 15:30:00|12575.4|12571.4|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|1472
1719588900000|2024-06-28 15:35:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|959
1719589200000|2024-06-28 15:40:00|12566.1|12562.1|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|968
1719589500000|2024-06-28 15:45:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12553.6|12549.6|947
1719589800000|2024-06-28 15:50:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|1011
1719590100000|2024-06-28 15:55:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|801
1719590400000|2024-06-28 16:00:00|12547.3|12543.3|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|1512
1719590700000|2024-06-28 16:05:00|12547.3|12543.3|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|1388
1719591000000|2024-06-28 16:10:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|534
1719591300000|2024-06-28 16:15:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|884
1719591600000|2024-06-28 16:20:00|12537.9|12533.9|12547.3|12543.3|12553.6|12549.6|12534.8|12530.8|2617
1719591900000|2024-06-28 16:25:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|1402
1719592200000|2024-06-28 16:30:00|12544.2|12540.2|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|2074
1719592500000|2024-06-28 16:35:00|12544.2|12540.2|12534.8|12530.8|12547.3|12543.3|12528.6|12524.6|1775
1719592800000|2024-06-28 16:40:00|12531.7|12527.7|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|1259
1719593100000|2024-06-28 16:45:00|12525.4|12521.4|12512.9|12508.9|12528.6|12524.6|12512.9|12508.9|1813
1719593400000|2024-06-28 16:50:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12506.7|12502.7|2798
1719593700000|2024-06-28 16:55:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|2039
1719594000000|2024-06-28 17:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|974
1719594300000|2024-06-28 17:05:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|979
1719594600000|2024-06-28 17:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|2773
1719594900000|2024-06-28 17:15:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|732
1719595200000|2024-06-28 17:20:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|723
1719595500000|2024-06-28 17:25:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|792
1719595800000|2024-06-28 17:30:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|1190
1719596100000|2024-06-28 17:35:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|401
1719596400000|2024-06-28 17:40:00|12528.6|12524.6|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|357
1719596700000|2024-06-28 17:45:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|1155
1719597000000|2024-06-28 17:50:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|993
1719597300000|2024-06-28 17:55:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1093
1719597600000|2024-06-28 18:00:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|715
1719597900000|2024-06-28 18:05:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|324
1719598200000|2024-06-28 18:10:00|||||||||412
1719598500000|2024-06-28 18:15:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|869
1719598800000|2024-06-28 18:20:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|759
1719599100000|2024-06-28 18:25:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|1156
1719599400000|2024-06-28 18:30:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|941
1719599700000|2024-06-28 18:35:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|837
1719600000000|2024-06-28 18:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|895
1719600300000|2024-06-28 18:45:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|575
1719600600000|2024-06-28 18:50:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|1590
1719600900000|2024-06-28 18:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|2578
1719601200000|2024-06-28 19:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|1569
1719601500000|2024-06-28 19:05:00|12525.4|12521.4|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|2244
1719601800000|2024-06-28 19:10:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|888
1719602100000|2024-06-28 19:15:00|||||||||252
1719602400000|2024-06-28 19:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|1111
1719602700000|2024-06-28 19:25:00|12519.2|12515.2|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|1454
1719603000000|2024-06-28 19:30:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|1284
1719603300000|2024-06-28 19:35:00|||||||||605
1719603600000|2024-06-28 19:40:00|12506.7|12502.7|12497.3|12493.3|12506.7|12502.7|12494.2|12490.2|2168
1719603900000|2024-06-28 19:45:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|1214
1719604200000|2024-06-28 19:50:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|2883
1719604500000|2024-06-28 19:55:00|12497.3|12493.3|12456.7|12452.7|12497.3|12493.3|12453.6|12449.6|9242
1719604800000|2024-06-28 20:00:00|12453.6|12449.6|12428.6|12424.6|12453.6|12449.6|12400.4|12396.4|9061
1719605100000|2024-06-28 20:05:00|12431.7|12427.7|12437.9|12433.9|12444.2|12440.2|12428.6|12424.6|2527
1719605400000|2024-06-28 20:10:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12437.9|12433.9|1619
1719605700000|2024-06-28 20:15:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|865
1719606000000|2024-06-28 20:20:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|954
1719606300000|2024-06-28 20:25:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1666
1719606600000|2024-06-28 20:30:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1459
1719606900000|2024-06-28 20:35:00|12431.7|12427.7|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|977
1719607200000|2024-06-28 20:40:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1841
1719607500000|2024-06-28 20:45:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|1266
1719607800000|2024-06-28 20:50:00|12416.1|12412.1|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|1046
1719608100000|2024-06-28 20:55:00|12417.6|12413.6|12411.4|12407.4|12419.2|12415.2|12411.4|12407.4|685
1719784800000|2024-06-30 22:00:00|12384.8|12380.8|12378.6|12374.6|12412.9|12408.9|12362.9|12358.9|1014
1719785100000|2024-06-30 22:05:00|12381.7|12377.7|12412.9|12408.9|12412.9|12408.9|12381.7|12377.7|528
1719785400000|2024-06-30 22:10:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|425
1719785700000|2024-06-30 22:15:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12402|12398|138
1719786000000|2024-06-30 22:20:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12397.3|12393.3|199
1719786300000|2024-06-30 22:25:00|12405.1|12401.1|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|79
1719786600000|2024-06-30 22:30:00|12397.3|12393.3|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|154
1719786900000|2024-06-30 22:35:00|12391.1|12387.1|12389.5|12385.5|12394.2|12390.2|12384.8|12380.8|203
1719787200000|2024-06-30 22:40:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|94
1719787500000|2024-06-30 22:45:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|128
1719787800000|2024-06-30 22:50:00|12384.8|12380.8|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|227
1719788100000|2024-06-30 22:55:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|17
1719788400000|2024-06-30 23:00:00|12391.1|12387.1|12372.3|12368.3|12391.1|12387.1|12372.3|12368.3|199
1719788700000|2024-06-30 23:05:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|100
1719789000000|2024-06-30 23:10:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|166
1719789300000|2024-06-30 23:15:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12366.1|12362.1|115
1719789600000|2024-06-30 23:20:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|60
1719789900000|2024-06-30 23:25:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|140
1719790200000|2024-06-30 23:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|60
1719790500000|2024-06-30 23:35:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|126
1719790800000|2024-06-30 23:40:00|12362.9|12358.9|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|92
1719791100000|2024-06-30 23:45:00|12372.3|12368.3|12366.1|12362.1|12372.3|12368.3|12366.1|12362.1|212
1719791400000|2024-06-30 23:50:00|12362.9|12358.9|12372.3|12368.3|12375.4|12371.4|12359.8|12355.8|351
1719791700000|2024-06-30 23:55:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|179
1719792000000|2024-07-01 00:00:00|12372.3|12368.3|12369.2|12365.2|12378.6|12374.6|12359.8|12355.8|459
1719792300000|2024-07-01 00:05:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|160
1719792600000|2024-07-01 00:10:00|12378.6|12374.6|12369.2|12365.2|12381.7|12377.7|12366.1|12362.1|665
1719792900000|2024-07-01 00:15:00|12366.1|12362.1|12372.3|12368.3|12381.7|12377.7|12362.9|12358.9|891
1719793200000|2024-07-01 00:20:00|12369.2|12365.2|12384.8|12380.8|12387.9|12383.9|12369.2|12365.2|469
1719793500000|2024-07-01 00:25:00|12381.7|12377.7|12387.9|12383.9|12394.2|12390.2|12375.4|12371.4|341
1719793800000|2024-07-01 00:30:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|259
1719794100000|2024-07-01 00:35:00|12381.7|12377.7|12387.9|12383.9|12391.1|12387.1|12378.6|12374.6|177
1719794400000|2024-07-01 00:40:00|12391.1|12387.1|12381.7|12377.7|12391.1|12387.1|12378.6|12374.6|289
1719794700000|2024-07-01 00:45:00|12378.6|12374.6|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|158
1719795000000|2024-07-01 00:50:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|187
1719795300000|2024-07-01 00:55:00|12391.1|12387.1|12397.3|12393.3|12397.3|12393.3|12387.9|12383.9|175
1719795600000|2024-07-01 01:00:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|405
1719795900000|2024-07-01 01:05:00|12409.8|12405.8|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|308
1719796200000|2024-07-01 01:10:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|267
1719796500000|2024-07-01 01:15:00|12411.4|12407.4|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|149
1719796800000|2024-07-01 01:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|263
1719797100000|2024-07-01 01:25:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12406.7|12402.7|286
1719797400000|2024-07-01 01:30:00|12409.8|12405.8|12419.2|12415.2|12422.3|12418.3|12409.8|12405.8|274
1719797700000|2024-07-01 01:35:00|12416.1|12412.1|12416.1|12412.1|12422.3|12418.3|12412.9|12408.9|340
1719798000000|2024-07-01 01:40:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|174
1719798300000|2024-07-01 01:45:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|159
1719798600000|2024-07-01 01:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12400.4|12396.4|535
1719798900000|2024-07-01 01:55:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|165
1719799200000|2024-07-01 02:00:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|158
1719799500000|2024-07-01 02:05:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12412.9|12408.9|119
1719799800000|2024-07-01 02:10:00|12412.9|12408.9|12408.3|12404.3|12412.9|12408.9|12406.7|12402.7|249
1719800100000|2024-07-01 02:15:00|12409.8|12405.8|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|336
1719800400000|2024-07-01 02:20:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|167
1719800700000|2024-07-01 02:25:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12411.4|12407.4|33
1719801000000|2024-07-01 02:30:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|130
1719801300000|2024-07-01 02:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|208
1719801600000|2024-07-01 02:40:00|||||||||34
1719801900000|2024-07-01 02:45:00|12416.1|12412.1|12417.6|12413.6|12419.2|12415.2|12412.9|12408.9|42
1719802200000|2024-07-01 02:50:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|106
1719802500000|2024-07-01 02:55:00|||||||||14
1719802800000|2024-07-01 03:00:00|12417.6|12413.6|12416.1|12412.1|12419.2|12415.2|12416.1|12412.1|80
1719803100000|2024-07-01 03:05:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|173
1719803400000|2024-07-01 03:10:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|209
1719803700000|2024-07-01 03:15:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|114
1719804000000|2024-07-01 03:20:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|106
1719804300000|2024-07-01 03:25:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|101
1719804600000|2024-07-01 03:30:00|||||||||9
1719804900000|2024-07-01 03:35:00|12406.7|12402.7|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|84
1719805200000|2024-07-01 03:40:00|||||||||31
1719805500000|2024-07-01 03:45:00|12412.9|12408.9|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|116
1719805800000|2024-07-01 03:50:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|40
1719806100000|2024-07-01 03:55:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12416.1|12412.1|43
1719806400000|2024-07-01 04:00:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|112
1719806700000|2024-07-01 04:05:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|62
1719807000000|2024-07-01 04:10:00|||||||||9
1719807300000|2024-07-01 04:15:00|||||||||37
1719807600000|2024-07-01 04:20:00|||||||||30
1719807900000|2024-07-01 04:25:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|53
1719808200000|2024-07-01 04:30:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12419.2|12415.2|151
1719808500000|2024-07-01 04:35:00|12420.8|12416.8|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|268
1719808800000|2024-07-01 04:40:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|49
1719809100000|2024-07-01 04:45:00|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|12416.1|12412.1|43
1719809400000|2024-07-01 04:50:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|321
1719809700000|2024-07-01 04:55:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|150
1719810000000|2024-07-01 05:00:00|||||||||89
1719810300000|2024-07-01 05:05:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|109
1719810600000|2024-07-01 05:10:00|||||||||50
1719810900000|2024-07-01 05:15:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|132
1719811200000|2024-07-01 05:20:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|186
1719811500000|2024-07-01 05:25:00|12422.3|12418.3|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|118
1719811800000|2024-07-01 05:30:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|219
1719812100000|2024-07-01 05:35:00|12412.9|12408.9|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|156
1719812400000|2024-07-01 05:40:00|12406.7|12402.7|12409.8|12405.8|12414.5|12410.5|12406.7|12402.7|290
1719812700000|2024-07-01 05:45:00|12406.7|12402.7|12406.7|12402.7|12409.8|12405.8|12406.7|12402.7|100
1719813000000|2024-07-01 05:50:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|156
1719813300000|2024-07-01 05:55:00|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|12412.9|12408.9|81
1719813600000|2024-07-01 06:00:00|12409.8|12405.8|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|361
1719813900000|2024-07-01 06:05:00|12406.7|12402.7|12406.7|12402.7|12406.7|12402.7|12403.6|12399.6|270
1719814200000|2024-07-01 06:10:00|12403.6|12399.6|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|195
1719814500000|2024-07-01 06:15:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|477
1719814800000|2024-07-01 06:20:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|329
1719815100000|2024-07-01 06:25:00|12412.9|12408.9|12414.5|12410.5|12416.1|12412.1|12406.7|12402.7|250
1719815400000|2024-07-01 06:30:00|12412.9|12408.9|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|327
1719815700000|2024-07-01 06:35:00|12412.9|12408.9|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|170
1719816000000|2024-07-01 06:40:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|341
1719816300000|2024-07-01 06:45:00|12405.1|12401.1|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|315
1719816600000|2024-07-01 06:50:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12400.4|12396.4|429
1719816900000|2024-07-01 06:55:00|12406.7|12402.7|12411.4|12407.4|12412.9|12408.9|12403.6|12399.6|278
1719817200000|2024-07-01 07:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|656
1719817500000|2024-07-01 07:05:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12409.8|12405.8|672
1719817800000|2024-07-01 07:10:00|12409.8|12405.8|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|395
1719818100000|2024-07-01 07:15:00|12409.8|12405.8|12397.3|12393.3|12409.8|12405.8|12394.2|12390.2|663
1719818400000|2024-07-01 07:20:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|241
1719818700000|2024-07-01 07:25:00|12394.2|12390.2|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|409
1719819000000|2024-07-01 07:30:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|348
1719819300000|2024-07-01 07:35:00|12391.1|12387.1|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|456
1719819600000|2024-07-01 07:40:00|12394.2|12390.2|12409.8|12405.8|12409.8|12405.8|12391.1|12387.1|394
1719819900000|2024-07-01 07:45:00|12406.7|12402.7|12403.6|12399.6|12409.8|12405.8|12403.6|12399.6|229
1719820200000|2024-07-01 07:50:00|12406.7|12402.7|12409.8|12405.8|12409.8|12405.8|12403.6|12399.6|431
1719820500000|2024-07-01 07:55:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|1590
1719820800000|2024-07-01 08:00:00|12409.8|12405.8|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|754
1719821100000|2024-07-01 08:05:00|12398.9|12394.9|12394.2|12390.2|12398.9|12394.9|12394.2|12390.2|1962
1719821400000|2024-07-01 08:10:00|12391.1|12387.1|12384.8|12380.8|12394.2|12390.2|12384.8|12380.8|772
1719821700000|2024-07-01 08:15:00|12381.7|12377.7|12394.2|12390.2|12397.3|12393.3|12381.7|12377.7|674
1719822000000|2024-07-01 08:20:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|671
1719822300000|2024-07-01 08:25:00|12384.8|12380.8|12387.9|12383.9|12391.1|12387.1|12381.7|12377.7|891
1719822600000|2024-07-01 08:30:00|12391.1|12387.1|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|421
1719822900000|2024-07-01 08:35:00|12397.3|12393.3|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|228
1719823200000|2024-07-01 08:40:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|475
1719823500000|2024-07-01 08:45:00|12397.3|12393.3|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|419
1719823800000|2024-07-01 08:50:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12394.2|12390.2|279
1719824100000|2024-07-01 08:55:00|12397.3|12393.3|12391.1|12387.1|12397.3|12393.3|12391.1|12387.1|390
1719824400000|2024-07-01 09:00:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|882
1719824700000|2024-07-01 09:05:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|206
1719825000000|2024-07-01 09:10:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|214
1719825300000|2024-07-01 09:15:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|6
1719825600000|2024-07-01 09:20:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|571
1719825900000|2024-07-01 09:25:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|99
1719826200000|2024-07-01 09:30:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|180
1719826500000|2024-07-01 09:35:00|12381.7|12377.7|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|319
1719826800000|2024-07-01 09:40:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|154
1719827100000|2024-07-01 09:45:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|125
1719827400000|2024-07-01 09:50:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|277
1719827700000|2024-07-01 09:55:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|156
1719828000000|2024-07-01 10:00:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|128
1719828300000|2024-07-01 10:05:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|167
1719828600000|2024-07-01 10:10:00|||||||||92
1719828900000|2024-07-01 10:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|301
1719829200000|2024-07-01 10:20:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|325
1719829500000|2024-07-01 10:25:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|137
1719829800000|2024-07-01 10:30:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|211
1719830100000|2024-07-01 10:35:00|12387.9|12383.9|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|626
1719830400000|2024-07-01 10:40:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|255
1719830700000|2024-07-01 10:45:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|260
1719831000000|2024-07-01 10:50:00|12384.8|12380.8|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|692
1719831300000|2024-07-01 10:55:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|463
1719831600000|2024-07-01 11:00:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12375.4|12371.4|448
1719831900000|2024-07-01 11:05:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|390
1719832200000|2024-07-01 11:10:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|580
1719832500000|2024-07-01 11:15:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|248
1719832800000|2024-07-01 11:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|362
1719833100000|2024-07-01 11:25:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|309
1719833400000|2024-07-01 11:30:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|464
1719833700000|2024-07-01 11:35:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|281
1719834000000|2024-07-01 11:40:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|383
1719834300000|2024-07-01 11:45:00|12394.2|12390.2|12394.2|12390.2|12394.2|12390.2|12391.1|12387.1|131
1719834600000|2024-07-01 11:50:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|756
1719834900000|2024-07-01 11:55:00|12391.1|12387.1|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|129
1719835200000|2024-07-01 12:00:00|12392.6|12388.6|12381.7|12377.7|12392.6|12388.6|12381.7|12377.7|913
1719835500000|2024-07-01 12:05:00|12384.8|12380.8|12372.3|12368.3|12384.8|12380.8|12369.2|12365.2|960
1719835800000|2024-07-01 12:10:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12366.1|12362.1|1246
1719836100000|2024-07-01 12:15:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12366.1|12362.1|1024
1719836400000|2024-07-01 12:20:00|12362.9|12358.9|12341.1|12337.1|12362.9|12358.9|12334.8|12330.8|2262
1719836700000|2024-07-01 12:25:00|12337.9|12333.9|12334.8|12330.8|12344.2|12340.2|12328.6|12324.6|1916
1719837000000|2024-07-01 12:30:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|897
1719837300000|2024-07-01 12:35:00|12331.7|12327.7|12319.2|12315.2|12331.7|12327.7|12316.1|12312.1|1524
1719837600000|2024-07-01 12:40:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|747
1719837900000|2024-07-01 12:45:00|12322.3|12318.3|12331.7|12327.7|12334.8|12330.8|12319.2|12315.2|1231
1719838200000|2024-07-01 12:50:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12322.3|12318.3|1453
1719838500000|2024-07-01 12:55:00|12331.7|12327.7|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|1039
1719838800000|2024-07-01 13:00:00|12328.6|12324.6|12322.3|12318.3|12330.1|12326.1|12319.2|12315.2|1317
1719839100000|2024-07-01 13:05:00|12319.2|12315.2|12303.6|12299.6|12322.3|12318.3|12303.6|12299.6|2140
1719839400000|2024-07-01 13:10:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|1223
1719839700000|2024-07-01 13:15:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|1161
1719840000000|2024-07-01 13:20:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|1658
1719840300000|2024-07-01 13:25:00|12312.9|12308.9|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|1115
1719840600000|2024-07-01 13:30:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|1680
1719840900000|2024-07-01 13:35:00|12302|12298|12322.3|12318.3|12322.3|12318.3|12300.4|12296.4|1339
1719841200000|2024-07-01 13:40:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12316.1|12312.1|2033
1719841500000|2024-07-01 13:45:00|12328.6|12324.6|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|1948
1719841800000|2024-07-01 13:50:00|12334.8|12330.8|12337.9|12333.9|12344.2|12340.2|12331.7|12327.7|998
1719842100000|2024-07-01 13:55:00|12336.4|12332.4|12347.3|12343.3|12347.3|12343.3|12336.4|12332.4|614
1719842400000|2024-07-01 14:00:00|12383.3|12379.3|12322.3|12318.3|12383.3|12379.3|12319.2|12315.2|4180
1719842700000|2024-07-01 14:05:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|2012
1719843000000|2024-07-01 14:10:00|12312.9|12308.9|12294.2|12290.2|12312.9|12308.9|12287.9|12283.9|2171
1719843300000|2024-07-01 14:15:00|12291.1|12287.1|12291.1|12287.1|12297.3|12293.3|12281.7|12277.7|2144
1719843600000|2024-07-01 14:20:00|12287.9|12283.9|12269.2|12265.2|12287.9|12283.9|12266.1|12262.1|1747
1719843900000|2024-07-01 14:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|1647
1719844200000|2024-07-01 14:30:00|12266.1|12262.1|12244.2|12240.2|12266.1|12262.1|12244.2|12240.2|1722
1719844500000|2024-07-01 14:35:00|12247.3|12243.3|12250.4|12246.4|12256.7|12252.7|12241.1|12237.1|1692
1719844800000|2024-07-01 14:40:00|12247.3|12243.3|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|1429
1719845100000|2024-07-01 14:45:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1091
1719845400000|2024-07-01 14:50:00|12250.4|12246.4|12234.8|12230.8|12250.4|12246.4|12234.8|12230.8|1189
1719845700000|2024-07-01 14:55:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|2615
1719846000000|2024-07-01 15:00:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|982
1719846300000|2024-07-01 15:05:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12231.7|12227.7|2106
1719846600000|2024-07-01 15:10:00|12247.3|12243.3|12250.4|12246.4|12259.8|12255.8|12247.3|12243.3|1211
1719846900000|2024-07-01 15:15:00|12252|12248|12247.3|12243.3|12253.6|12249.6|12244.2|12240.2|1564
1719847200000|2024-07-01 15:20:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|950
1719847500000|2024-07-01 15:25:00|12244.2|12240.2|12244.2|12240.2|12250.4|12246.4|12241.1|12237.1|1315
1719847800000|2024-07-01 15:30:00|12241.1|12237.1|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|463
1719848100000|2024-07-01 15:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12237.9|12233.9|1034
1719848400000|2024-07-01 15:40:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|588
1719848700000|2024-07-01 15:45:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|804
1719849000000|2024-07-01 15:50:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12225.4|12221.4|861
1719849300000|2024-07-01 15:55:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|782
1719849600000|2024-07-01 16:00:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|431
1719849900000|2024-07-01 16:05:00|12234.8|12230.8|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|821
1719850200000|2024-07-01 16:10:00|12247.3|12243.3|12256.7|12252.7|12256.7|12252.7|12244.2|12240.2|826
1719850500000|2024-07-01 16:15:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|746
1719850800000|2024-07-01 16:20:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|761
1719851100000|2024-07-01 16:25:00|12250.4|12246.4|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|1075
1719851400000|2024-07-01 16:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|358
1719851700000|2024-07-01 16:35:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|362
1719852000000|2024-07-01 16:40:00|12237.9|12233.9|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|591
1719852300000|2024-07-01 16:45:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|938
1719852600000|2024-07-01 16:50:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|858
1719852900000|2024-07-01 16:55:00|12234.8|12230.8|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|896
1719853200000|2024-07-01 17:00:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|676
1719853500000|2024-07-01 17:05:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12228.6|12224.6|321
1719853800000|2024-07-01 17:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12231.7|12227.7|433
1719854100000|2024-07-01 17:15:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|709
1719854400000|2024-07-01 17:20:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|683
1719854700000|2024-07-01 17:25:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|169
1719855000000|2024-07-01 17:30:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|391
1719855300000|2024-07-01 17:35:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|328
1719855600000|2024-07-01 17:40:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|253
1719855900000|2024-07-01 17:45:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|435
1719856200000|2024-07-01 17:50:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|154
1719856500000|2024-07-01 17:55:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|392
1719856800000|2024-07-01 18:00:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|293
1719857100000|2024-07-01 18:05:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|333
1719857400000|2024-07-01 18:10:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|422
1719857700000|2024-07-01 18:15:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|335
1719858000000|2024-07-01 18:20:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|216
1719858300000|2024-07-01 18:25:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12222.3|12218.3|610
1719858600000|2024-07-01 18:30:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|633
1719858900000|2024-07-01 18:35:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|663
1719859200000|2024-07-01 18:40:00|12241.1|12237.1|12247.3|12243.3|12250.4|12246.4|12241.1|12237.1|1070
1719859500000|2024-07-01 18:45:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|637
1719859800000|2024-07-01 18:50:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12245.8|12241.8|459
1719860100000|2024-07-01 18:55:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|2510
1719860400000|2024-07-01 19:00:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|1438
1719860700000|2024-07-01 19:05:00|12244.2|12240.2|12237.9|12233.9|12247.3|12243.3|12237.9|12233.9|569
1719861000000|2024-07-01 19:10:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|441
1719861300000|2024-07-01 19:15:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|217
1719861600000|2024-07-01 19:20:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|376
1719861900000|2024-07-01 19:25:00|12239.5|12235.5|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|519
1719862200000|2024-07-01 19:30:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|414
1719862500000|2024-07-01 19:35:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|616
1719862800000|2024-07-01 19:40:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|950
1719863100000|2024-07-01 19:45:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|263
1719863400000|2024-07-01 19:50:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|672
1719863700000|2024-07-01 19:55:00|12236.4|12232.4|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|2108
1719864000000|2024-07-01 20:00:00|12234.8|12230.8|12253.6|12249.6|12253.6|12249.6|12234.8|12230.8|1016
1719864300000|2024-07-01 20:05:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12253.6|12249.6|862
1719864600000|2024-07-01 20:10:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|938
1719864900000|2024-07-01 20:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|402
1719865200000|2024-07-01 20:20:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|184
1719865500000|2024-07-01 20:25:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|223
1719865800000|2024-07-01 20:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|495
1719866100000|2024-07-01 20:35:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|366
1719866400000|2024-07-01 20:40:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|398
1719866700000|2024-07-01 20:45:00|12262.9|12258.9|12269.2|12265.2|12272.3|12268.3|12259.8|12255.8|833
1719867000000|2024-07-01 20:50:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|401
1719867300000|2024-07-01 20:55:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|616
1719871200000|2024-07-01 22:00:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|99
1719871500000|2024-07-01 22:05:00|12273.9|12269.9|12272.3|12268.3|12273.9|12269.9|12272.3|12268.3|17
1719871800000|2024-07-01 22:10:00|||||||||72
1719872100000|2024-07-01 22:15:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|52
1719872400000|2024-07-01 22:20:00|||||||||9
1719872700000|2024-07-01 22:25:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|61
1719873000000|2024-07-01 22:30:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|7
1719873300000|2024-07-01 22:35:00|||||||||73
1719873600000|2024-07-01 22:40:00|||||||||8
1719873900000|2024-07-01 22:45:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|48
1719874200000|2024-07-01 22:50:00|||||||||2
1719874500000|2024-07-01 22:55:00|||||||||6
1719874800000|2024-07-01 23:00:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12277|12273|42
1719875100000|2024-07-01 23:05:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|144
1719875400000|2024-07-01 23:10:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|29
1719875700000|2024-07-01 23:15:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|29
1719876000000|2024-07-01 23:20:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|11
1719876300000|2024-07-01 23:25:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|8
1719876600000|2024-07-01 23:30:00|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|12281.7|12277.7|40
1719876900000|2024-07-01 23:35:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|72
1719877200000|2024-07-01 23:40:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|48
1719877500000|2024-07-01 23:45:00|12278.6|12274.6|12287.9|12283.9|12291.1|12287.1|12278.6|12274.6|580
1719877800000|2024-07-01 23:50:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|122
1719878100000|2024-07-01 23:55:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|111
1719878400000|2024-07-02 00:00:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|77
1719878700000|2024-07-02 00:05:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|267
1719879000000|2024-07-02 00:10:00|||||||||58
1719879300000|2024-07-02 00:15:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12270.8|12266.8|176
1719879600000|2024-07-02 00:20:00|12270.8|12266.8|12278.6|12274.6|12278.6|12274.6|12270.8|12266.8|175
1719879900000|2024-07-02 00:25:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|111
1719880200000|2024-07-02 00:30:00|||||||||40
1719880500000|2024-07-02 00:35:00|12277|12273|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|158
1719880800000|2024-07-02 00:40:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|127
1719881100000|2024-07-02 00:45:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|240
1719881400000|2024-07-02 00:50:00|12286.4|12282.4|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|212
1719881700000|2024-07-02 00:55:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|195
1719882000000|2024-07-02 01:00:00|12295.8|12291.8|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|552
1719882300000|2024-07-02 01:05:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|329
1719882600000|2024-07-02 01:10:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|269
1719882900000|2024-07-02 01:15:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|212
1719883200000|2024-07-02 01:20:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12298.9|12294.9|241
1719883500000|2024-07-02 01:25:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|217
1719883800000|2024-07-02 01:30:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|219
1719884100000|2024-07-02 01:35:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|117
1719884400000|2024-07-02 01:40:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|82
1719884700000|2024-07-02 01:45:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|150
1719885000000|2024-07-02 01:50:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|39
1719885300000|2024-07-02 01:55:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|137
1719885600000|2024-07-02 02:00:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|73
1719885900000|2024-07-02 02:05:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|201
1719886200000|2024-07-02 02:10:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|125
1719886500000|2024-07-02 02:15:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|151
1719886800000|2024-07-02 02:20:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|91
1719887100000|2024-07-02 02:25:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|68
1719887400000|2024-07-02 02:30:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|109
1719887700000|2024-07-02 02:35:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|92
1719888000000|2024-07-02 02:40:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|187
1719888300000|2024-07-02 02:45:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|97
1719888600000|2024-07-02 02:50:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|97
1719888900000|2024-07-02 02:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|68
1719889200000|2024-07-02 03:00:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|74
1719889500000|2024-07-02 03:05:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|113
1719889800000|2024-07-02 03:10:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|194
1719890100000|2024-07-02 03:15:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|337
1719890400000|2024-07-02 03:20:00|12305.1|12301.1|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|138
1719890700000|2024-07-02 03:25:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|238
1719891000000|2024-07-02 03:30:00|12308.3|12304.3|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|186
1719891300000|2024-07-02 03:35:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|87
1719891600000|2024-07-02 03:40:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|137
1719891900000|2024-07-02 03:45:00|||||||||27
1719892200000|2024-07-02 03:50:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|40
1719892500000|2024-07-02 03:55:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|73
1719892800000|2024-07-02 04:00:00|12305.1|12301.1|12312.9|12308.9|12312.9|12308.9|12305.1|12301.1|162
1719893100000|2024-07-02 04:05:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|88
1719893400000|2024-07-02 04:10:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|202
1719893700000|2024-07-02 04:15:00|12314.5|12310.5|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|152
1719894000000|2024-07-02 04:20:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|81
1719894300000|2024-07-02 04:25:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|185
1719894600000|2024-07-02 04:30:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|156
1719894900000|2024-07-02 04:35:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|198
1719895200000|2024-07-02 04:40:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|71
1719895500000|2024-07-02 04:45:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|310
1719895800000|2024-07-02 04:50:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|80
1719896100000|2024-07-02 04:55:00|||||||||110
1719896400000|2024-07-02 05:00:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|89
1719896700000|2024-07-02 05:05:00|||||||||22
1719897000000|2024-07-02 05:10:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|205
1719897300000|2024-07-02 05:15:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|196
1719897600000|2024-07-02 05:20:00|||||||||59
1719897900000|2024-07-02 05:25:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|163
1719898200000|2024-07-02 05:30:00|12320.8|12316.8|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|111
1719898500000|2024-07-02 05:35:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|315
1719898800000|2024-07-02 05:40:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|35
1719899100000|2024-07-02 05:45:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|114
1719899400000|2024-07-02 05:50:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|103
1719899700000|2024-07-02 05:55:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12314.5|12310.5|185
1719900000000|2024-07-02 06:00:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|324
1719900300000|2024-07-02 06:05:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|254
1719900600000|2024-07-02 06:10:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12309.8|12305.8|500
1719900900000|2024-07-02 06:15:00|12319.2|12315.2|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|234
1719901200000|2024-07-02 06:20:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|193
1719901500000|2024-07-02 06:25:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|122
1719901800000|2024-07-02 06:30:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|334
1719902100000|2024-07-02 06:35:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|160
1719902400000|2024-07-02 06:40:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|183
1719902700000|2024-07-02 06:45:00|12316.1|12312.1|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|303
1719903000000|2024-07-02 06:50:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|320
1719903300000|2024-07-02 06:55:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|67
1719903600000|2024-07-02 07:00:00|12312.9|12308.9|12309.8|12305.8|12314.5|12310.5|12306.7|12302.7|649
1719903900000|2024-07-02 07:05:00|12306.7|12302.7|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|739
1719904200000|2024-07-02 07:10:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|446
1719904500000|2024-07-02 07:15:00|12303.6|12299.6|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|531
1719904800000|2024-07-02 07:20:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|379
1719905100000|2024-07-02 07:25:00|12287.9|12283.9|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|905
1719905400000|2024-07-02 07:30:00|12294.2|12290.2|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|397
1719905700000|2024-07-02 07:35:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|466
1719906000000|2024-07-02 07:40:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|281
1719906300000|2024-07-02 07:45:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|577
1719906600000|2024-07-02 07:50:00|12302|12298|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|361
1719906900000|2024-07-02 07:55:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|898
1719907200000|2024-07-02 08:00:00|12297.3|12293.3|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|314
1719907500000|2024-07-02 08:05:00|12303.6|12299.6|12306.7|12302.7|12312.9|12308.9|12300.4|12296.4|938
1719907800000|2024-07-02 08:10:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|388
1719908100000|2024-07-02 08:15:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|1812
1719908400000|2024-07-02 08:20:00|12303.6|12299.6|12294.2|12290.2|12306.7|12302.7|12294.2|12290.2|289
1719908700000|2024-07-02 08:25:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|367
1719909000000|2024-07-02 08:30:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|149
1719909300000|2024-07-02 08:35:00|12287.9|12283.9|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|501
1719909600000|2024-07-02 08:40:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|242
1719909900000|2024-07-02 08:45:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|89
1719910200000|2024-07-02 08:50:00|12294.2|12290.2|12287.9|12283.9|12297.3|12293.3|12287.9|12283.9|301
1719910500000|2024-07-02 08:55:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|236
1719910800000|2024-07-02 09:00:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|966
1719911100000|2024-07-02 09:05:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|130
1719911400000|2024-07-02 09:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|330
1719911700000|2024-07-02 09:15:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|317
1719912000000|2024-07-02 09:20:00|12275.4|12271.4|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|282
1719912300000|2024-07-02 09:25:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|76
1719912600000|2024-07-02 09:30:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|420
1719912900000|2024-07-02 09:35:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|171
1719913200000|2024-07-02 09:40:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|254
1719913500000|2024-07-02 09:45:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|216
1719913800000|2024-07-02 09:50:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|363
1719914100000|2024-07-02 09:55:00|12275.4|12271.4|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|345
1719914400000|2024-07-02 10:00:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|364
1719914700000|2024-07-02 10:05:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|230
1719915000000|2024-07-02 10:10:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|117
1719915300000|2024-07-02 10:15:00|12272.3|12268.3|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|320
1719915600000|2024-07-02 10:20:00|12280.1|12276.1|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|221
1719915900000|2024-07-02 10:25:00|12281.7|12277.7|12281.7|12277.7|12283.3|12279.3|12278.6|12274.6|256
1719916200000|2024-07-02 10:30:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|293
1719916500000|2024-07-02 10:35:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|277
1719916800000|2024-07-02 10:40:00|12284.8|12280.8|12294.2|12290.2|12294.2|12290.2|12284.8|12280.8|199
1719917100000|2024-07-02 10:45:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|271
1719917400000|2024-07-02 10:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|229
1719917700000|2024-07-02 10:55:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|55
1719918000000|2024-07-02 11:00:00|12289.5|12285.5|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|144
1719918300000|2024-07-02 11:05:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|131
1719918600000|2024-07-02 11:10:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|128
1719918900000|2024-07-02 11:15:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|489
1719919200000|2024-07-02 11:20:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|123
1719919500000|2024-07-02 11:25:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12281.7|12277.7|248
1719919800000|2024-07-02 11:30:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|475
1719920100000|2024-07-02 11:35:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|125
1719920400000|2024-07-02 11:40:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|160
1719920700000|2024-07-02 11:45:00|12283.3|12279.3|12281.7|12277.7|12284.8|12280.8|12278.6|12274.6|634
1719921000000|2024-07-02 11:50:00|12278.6|12274.6|12297.3|12293.3|12297.3|12293.3|12278.6|12274.6|806
1719921300000|2024-07-02 11:55:00|12298.9|12294.9|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|396
1719921600000|2024-07-02 12:00:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|728
1719921900000|2024-07-02 12:05:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|1074
1719922200000|2024-07-02 12:10:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|721
1719922500000|2024-07-02 12:15:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|598
1719922800000|2024-07-02 12:20:00|12311.4|12307.4|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|1529
1719923100000|2024-07-02 12:25:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1462
1719923400000|2024-07-02 12:30:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|946
1719923700000|2024-07-02 12:35:00|12306.7|12302.7|12319.2|12315.2|12319.2|12315.2|12303.6|12299.6|1028
1719924000000|2024-07-02 12:40:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|642
1719924300000|2024-07-02 12:45:00|12319.2|12315.2|12319.2|12315.2|12328.6|12324.6|12316.1|12312.1|846
1719924600000|2024-07-02 12:50:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|877
1719924900000|2024-07-02 12:55:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|791
1719925200000|2024-07-02 13:00:00|12322.3|12318.3|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|999
1719925500000|2024-07-02 13:05:00|12319.2|12315.2|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|905
1719925800000|2024-07-02 13:10:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|1380
1719926100000|2024-07-02 13:15:00|12334.8|12330.8|12344.2|12340.2|12347.3|12343.3|12328.6|12324.6|1367
1719926400000|2024-07-02 13:20:00|12347.3|12343.3|12341.1|12337.1|12347.3|12343.3|12334.8|12330.8|1171
1719926700000|2024-07-02 13:25:00|12337.9|12333.9|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|696
1719927000000|2024-07-02 13:30:00|12334.8|12330.8|12331.7|12327.7|12347.3|12343.3|12328.6|12324.6|1840
1719927300000|2024-07-02 13:35:00|12334.8|12330.8|12347.3|12343.3|12359.8|12355.8|12331.7|12327.7|2510
1719927600000|2024-07-02 13:40:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12341.1|12337.1|2119
1719927900000|2024-07-02 13:45:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12328.6|12324.6|1645
1719928200000|2024-07-02 13:50:00|12337.9|12333.9|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|1944
1719928500000|2024-07-02 13:55:00|12337.9|12333.9|12336.4|12332.4|12341.1|12337.1|12325.4|12321.4|2105
1719928800000|2024-07-02 14:00:00|12337.9|12333.9|12312.9|12308.9|12337.9|12333.9|12303.6|12299.6|4605
1719929100000|2024-07-02 14:05:00|12309.8|12305.8|12300.4|12296.4|12319.2|12315.2|12297.3|12293.3|2562
1719929400000|2024-07-02 14:10:00|12297.3|12293.3|12284.8|12280.8|12297.3|12293.3|12278.6|12274.6|2005
1719929700000|2024-07-02 14:15:00|12287.9|12283.9|12303.6|12299.6|12306.7|12302.7|12284.8|12280.8|1582
1719930000000|2024-07-02 14:20:00|12300.4|12296.4|12291.1|12287.1|12312.9|12308.9|12291.1|12287.1|1265
1719930300000|2024-07-02 14:25:00|12294.2|12290.2|12284.8|12280.8|12297.3|12293.3|12284.8|12280.8|1345
1719930600000|2024-07-02 14:30:00|12287.9|12283.9|12294.2|12290.2|12300.4|12296.4|12287.9|12283.9|1799
1719930900000|2024-07-02 14:35:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|1866
1719931200000|2024-07-02 14:40:00|12294.2|12290.2|12278.6|12274.6|12294.2|12290.2|12278.6|12274.6|1003
1719931500000|2024-07-02 14:45:00|12277|12273|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|1416
1719931800000|2024-07-02 14:50:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|1600
1719932100000|2024-07-02 14:55:00|12297.3|12293.3|12294.2|12290.2|12306.7|12302.7|12294.2|12290.2|1366
1719932400000|2024-07-02 15:00:00|12291.1|12287.1|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1048
1719932700000|2024-07-02 15:05:00|12291.1|12287.1|12291.1|12287.1|12295.8|12291.8|12287.9|12283.9|1098
1719933000000|2024-07-02 15:10:00|12287.9|12283.9|12287.9|12283.9|12297.3|12293.3|12284.8|12280.8|1044
1719933300000|2024-07-02 15:15:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|1150
1719933600000|2024-07-02 15:20:00|12278.6|12274.6|12262.9|12258.9|12278.6|12274.6|12259.8|12255.8|2316
1719933900000|2024-07-02 15:25:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12259.8|12255.8|1380
1719934200000|2024-07-02 15:30:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|569
1719934500000|2024-07-02 15:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|808
1719934800000|2024-07-02 15:40:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|809
1719935100000|2024-07-02 15:45:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|635
1719935400000|2024-07-02 15:50:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12259.8|12255.8|659
1719935700000|2024-07-02 15:55:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|807
1719936000000|2024-07-02 16:00:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|537
1719936300000|2024-07-02 16:05:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|444
1719936600000|2024-07-02 16:10:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|353
1719936900000|2024-07-02 16:15:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|567
1719937200000|2024-07-02 16:20:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|525
1719937500000|2024-07-02 16:25:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|437
1719937800000|2024-07-02 16:30:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|323
1719938100000|2024-07-02 16:35:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|140
1719938400000|2024-07-02 16:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|204
1719938700000|2024-07-02 16:45:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|469
1719939000000|2024-07-02 16:50:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|524
1719939300000|2024-07-02 16:55:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|357
1719939600000|2024-07-02 17:00:00|12253.6|12249.6|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|315
1719939900000|2024-07-02 17:05:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|440
1719940200000|2024-07-02 17:10:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|770
1719940500000|2024-07-02 17:15:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|2330
1719940800000|2024-07-02 17:20:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|666
1719941100000|2024-07-02 17:25:00|12273.9|12269.9|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|1276
1719941400000|2024-07-02 17:30:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|535
1719941700000|2024-07-02 17:35:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|525
1719942000000|2024-07-02 17:40:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|254
1719942300000|2024-07-02 17:45:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|339
1719942600000|2024-07-02 17:50:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|441
1719942900000|2024-07-02 17:55:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|955
1719943200000|2024-07-02 18:00:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|567
1719943500000|2024-07-02 18:05:00|12277|12273|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|986
1719943800000|2024-07-02 18:10:00|12281.7|12277.7|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|812
1719944100000|2024-07-02 18:15:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|633
1719944400000|2024-07-02 18:20:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|866
1719944700000|2024-07-02 18:25:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12295.8|12291.8|1141
1719945000000|2024-07-02 18:30:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|334
1719945300000|2024-07-02 18:35:00|12298.9|12294.9|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|488
1719945600000|2024-07-02 18:40:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|666
1719945900000|2024-07-02 18:45:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|1194
1719946200000|2024-07-02 18:50:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|1717
1719946500000|2024-07-02 18:55:00|12316.1|12312.1|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|1157
1719946800000|2024-07-02 19:00:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|376
1719947100000|2024-07-02 19:05:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|599
1719947400000|2024-07-02 19:10:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12305.1|12301.1|102
1719947700000|2024-07-02 19:15:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|497
1719948000000|2024-07-02 19:20:00|12309.8|12305.8|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|704
1719948300000|2024-07-02 19:25:00|12312.9|12308.9|12325.4|12321.4|12325.4|12321.4|12312.9|12308.9|805
1719948600000|2024-07-02 19:30:00|12328.6|12324.6|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|985
1719948900000|2024-07-02 19:35:00|12328.6|12324.6|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|569
1719949200000|2024-07-02 19:40:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|417
1719949500000|2024-07-02 19:45:00|||||||||273
1719949800000|2024-07-02 19:50:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|590
1719950100000|2024-07-02 19:55:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|2147
1719950400000|2024-07-02 20:00:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|1597
1719950700000|2024-07-02 20:05:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|737
1719951000000|2024-07-02 20:10:00|12325.4|12321.4|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|1145
1719951300000|2024-07-02 20:15:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|350
1719951600000|2024-07-02 20:20:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|850
1719951900000|2024-07-02 20:25:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|481
1719952200000|2024-07-02 20:30:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|103
1719952500000|2024-07-02 20:35:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|284
1719952800000|2024-07-02 20:40:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|583
1719953100000|2024-07-02 20:45:00|12309.8|12305.8|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|756
1719953400000|2024-07-02 20:50:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|322
1719953700000|2024-07-02 20:55:00|12311.4|12307.4|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|233
1719957600000|2024-07-02 22:00:00|12319.2|12315.2|12312.9|12308.9|12322.3|12318.3|12312.9|12308.9|325
1719957900000|2024-07-02 22:05:00|12316.1|12312.1|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|47
1719958200000|2024-07-02 22:10:00|||||||||6
1719958500000|2024-07-02 22:15:00|||||||||9
1719958800000|2024-07-02 22:20:00|||||||||2
1719959100000|2024-07-02 22:25:00|||||||||5
1719959400000|2024-07-02 22:30:00|12317.6|12313.6|12319.2|12315.2|12319.2|12315.2|12317.6|12313.6|30
1719959700000|2024-07-02 22:35:00|||||||||3
1719960000000|2024-07-02 22:40:00|||||||||3
1719960300000|2024-07-02 22:45:00|||||||||2
1719960600000|2024-07-02 22:50:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|90
1719960900000|2024-07-02 22:55:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|69
1719961200000|2024-07-02 23:00:00|||||||||10
1719961500000|2024-07-02 23:05:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|34
1719961800000|2024-07-02 23:10:00|||||||||1
1719962100000|2024-07-02 23:15:00|||||||||5
1719962400000|2024-07-02 23:20:00|||||||||35
1719962700000|2024-07-02 23:25:00|||||||||34
1719963000000|2024-07-02 23:30:00|||||||||3
1719963300000|2024-07-02 23:35:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|77
1719963600000|2024-07-02 23:40:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|74
1719963900000|2024-07-02 23:45:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|110
1719964200000|2024-07-02 23:50:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12327|12323|35
1719964500000|2024-07-02 23:55:00|||||||||18
1719964800000|2024-07-03 00:00:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12325.4|12321.4|335
1719965100000|2024-07-03 00:05:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|83
1719965400000|2024-07-03 00:10:00|12327|12323|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|61
1719965700000|2024-07-03 00:15:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|28
1719966000000|2024-07-03 00:20:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|261
1719966300000|2024-07-03 00:25:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|32
1719966600000|2024-07-03 00:30:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|99
1719966900000|2024-07-03 00:35:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|107
1719967200000|2024-07-03 00:40:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|171
1719967500000|2024-07-03 00:45:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|91
1719967800000|2024-07-03 00:50:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|45
1719968100000|2024-07-03 00:55:00|12320.8|12316.8|12316.1|12312.1|12320.8|12316.8|12316.1|12312.1|82
1719968400000|2024-07-03 01:00:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|334
1719968700000|2024-07-03 01:05:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|193
1719969000000|2024-07-03 01:10:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|161
1719969300000|2024-07-03 01:15:00|12322.3|12318.3|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|95
1719969600000|2024-07-03 01:20:00|12322.3|12318.3|12322.3|12318.3|12323.9|12319.9|12319.2|12315.2|119
1719969900000|2024-07-03 01:25:00|12320.8|12316.8|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|558
1719970200000|2024-07-03 01:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|471
1719970500000|2024-07-03 01:35:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|109
1719970800000|2024-07-03 01:40:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|202
1719971100000|2024-07-03 01:45:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|244
1719971400000|2024-07-03 01:50:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|192
1719971700000|2024-07-03 01:55:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|365
1719972000000|2024-07-03 02:00:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|616
1719972300000|2024-07-03 02:05:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12341.1|12337.1|458
1719972600000|2024-07-03 02:10:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|466
1719972900000|2024-07-03 02:15:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|129
1719973200000|2024-07-03 02:20:00|12341.1|12337.1|12339.5|12335.5|12341.1|12337.1|12337.9|12333.9|153
1719973500000|2024-07-03 02:25:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|27
1719973800000|2024-07-03 02:30:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|108
1719974100000|2024-07-03 02:35:00|12341.1|12337.1|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|69
1719974400000|2024-07-03 02:40:00|12339.5|12335.5|12341.1|12337.1|12341.1|12337.1|12337.9|12333.9|135
1719974700000|2024-07-03 02:45:00|12342.6|12338.6|12342.6|12338.6|12344.2|12340.2|12341.1|12337.1|110
1719975000000|2024-07-03 02:50:00|12341.1|12337.1|12334.8|12330.8|12342.6|12338.6|12334.8|12330.8|176
1719975300000|2024-07-03 02:55:00|12336.4|12332.4|12337.9|12333.9|12337.9|12333.9|12336.4|12332.4|34
1719975600000|2024-07-03 03:00:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12334.8|12330.8|77
1719975900000|2024-07-03 03:05:00|12331.7|12327.7|12341.1|12337.1|12341.1|12337.1|12331.7|12327.7|236
1719976200000|2024-07-03 03:10:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|182
1719976500000|2024-07-03 03:15:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|178
1719976800000|2024-07-03 03:20:00|12334.8|12330.8|12334.8|12330.8|12336.4|12332.4|12334.8|12330.8|51
1719977100000|2024-07-03 03:25:00|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|12331.7|12327.7|29
1719977400000|2024-07-03 03:30:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|91
1719977700000|2024-07-03 03:35:00|||||||||17
1719978000000|2024-07-03 03:40:00|||||||||54
1719978300000|2024-07-03 03:45:00|||||||||35
1719978600000|2024-07-03 03:50:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|148
1719978900000|2024-07-03 03:55:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12323.9|12319.9|211
1719979200000|2024-07-03 04:00:00|||||||||13
1719979500000|2024-07-03 04:05:00|||||||||92
1719979800000|2024-07-03 04:10:00|||||||||40
1719980100000|2024-07-03 04:15:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|66
1719980400000|2024-07-03 04:20:00|12322.3|12318.3|12323.9|12319.9|12323.9|12319.9|12322.3|12318.3|221
1719980700000|2024-07-03 04:25:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|276
1719981000000|2024-07-03 04:30:00|12327|12323|12316.1|12312.1|12328.6|12324.6|12316.1|12312.1|346
1719981300000|2024-07-03 04:35:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|336
1719981600000|2024-07-03 04:40:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|47
1719981900000|2024-07-03 04:45:00|12320.8|12316.8|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|127
1719982200000|2024-07-03 04:50:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|78
1719982500000|2024-07-03 04:55:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|30
1719982800000|2024-07-03 05:00:00|||||||||6
1719983100000|2024-07-03 05:05:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12316.1|12312.1|85
1719983400000|2024-07-03 05:10:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|159
1719983700000|2024-07-03 05:15:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|99
1719984000000|2024-07-03 05:20:00|12312.9|12308.9|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|108
1719984300000|2024-07-03 05:25:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|240
1719984600000|2024-07-03 05:30:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|288
1719984900000|2024-07-03 05:35:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12319.2|12315.2|103
1719985200000|2024-07-03 05:40:00|||||||||6
1719985500000|2024-07-03 05:45:00|||||||||7
1719985800000|2024-07-03 05:50:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12316.1|12312.1|226
1719986100000|2024-07-03 05:55:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12312.9|12308.9|442
1719986400000|2024-07-03 06:00:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|222
1719986700000|2024-07-03 06:05:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|66
1719987000000|2024-07-03 06:10:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|79
1719987300000|2024-07-03 06:15:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|17
1719987600000|2024-07-03 06:20:00|12312.9|12308.9|12322.3|12318.3|12325.4|12321.4|12312.9|12308.9|440
1719987900000|2024-07-03 06:25:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12319.2|12315.2|384
1719988200000|2024-07-03 06:30:00|12319.2|12315.2|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|251
1719988500000|2024-07-03 06:35:00|12325.4|12321.4|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|214
1719988800000|2024-07-03 06:40:00|12317.6|12313.6|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|207
1719989100000|2024-07-03 06:45:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|368
1719989400000|2024-07-03 06:50:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|350
1719989700000|2024-07-03 06:55:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|321
1719990000000|2024-07-03 07:00:00|12331.7|12327.7|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|401
1719990300000|2024-07-03 07:05:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|201
1719990600000|2024-07-03 07:10:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|379
1719990900000|2024-07-03 07:15:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|494
1719991200000|2024-07-03 07:20:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|406
1719991500000|2024-07-03 07:25:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|236
1719991800000|2024-07-03 07:30:00|12319.2|12315.2|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|379
1719992100000|2024-07-03 07:35:00|12320.8|12316.8|12328.6|12324.6|12328.6|12324.6|12316.1|12312.1|495
1719992400000|2024-07-03 07:40:00|12327|12323|12322.3|12318.3|12330.1|12326.1|12322.3|12318.3|584
1719992700000|2024-07-03 07:45:00|12323.9|12319.9|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|261
1719993000000|2024-07-03 07:50:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12319.2|12315.2|529
1719993300000|2024-07-03 07:55:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12328.6|12324.6|254
1719993600000|2024-07-03 08:00:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|349
1719993900000|2024-07-03 08:05:00|12322.3|12318.3|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|445
1719994200000|2024-07-03 08:10:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|576
1719994500000|2024-07-03 08:15:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12316.1|12312.1|239
1719994800000|2024-07-03 08:20:00|12322.3|12318.3|12319.2|12315.2|12328.6|12324.6|12319.2|12315.2|220
1719995100000|2024-07-03 08:25:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|267
1719995400000|2024-07-03 08:30:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|462
1719995700000|2024-07-03 08:35:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|341
1719996000000|2024-07-03 08:40:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|147
1719996300000|2024-07-03 08:45:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|134
1719996600000|2024-07-03 08:50:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|239
1719996900000|2024-07-03 08:55:00|12316.1|12312.1|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|395
1719997200000|2024-07-03 09:00:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|460
1719997500000|2024-07-03 09:05:00|12322.3|12318.3|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|421
1719997800000|2024-07-03 09:10:00|12322.3|12318.3|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|207
1719998100000|2024-07-03 09:15:00|12327|12323|12331.7|12327.7|12331.7|12327.7|12322.3|12318.3|386
1719998400000|2024-07-03 09:20:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|219
1719998700000|2024-07-03 09:25:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|171
1719999000000|2024-07-03 09:30:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|402
1719999300000|2024-07-03 09:35:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|162
1719999600000|2024-07-03 09:40:00|12328.6|12324.6|12328.6|12324.6|12328.6|12324.6|12325.4|12321.4|110
1719999900000|2024-07-03 09:45:00|12325.4|12321.4|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|237
1720000200000|2024-07-03 09:50:00|12330.1|12326.1|12341.1|12337.1|12341.1|12337.1|12328.6|12324.6|309
1720000500000|2024-07-03 09:55:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|375
1720000800000|2024-07-03 10:00:00|12353.6|12349.6|12356.7|12352.7|12362.9|12358.9|12350.4|12346.4|693
1720001100000|2024-07-03 10:05:00|12353.6|12349.6|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|322
1720001400000|2024-07-03 10:10:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|186
1720001700000|2024-07-03 10:15:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|141
1720002000000|2024-07-03 10:20:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|217
1720002300000|2024-07-03 10:25:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|296
1720002600000|2024-07-03 10:30:00|12353.6|12349.6|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|368
1720002900000|2024-07-03 10:35:00|12352|12348|12347.3|12343.3|12353.6|12349.6|12347.3|12343.3|175
1720003200000|2024-07-03 10:40:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|139
1720003500000|2024-07-03 10:45:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|229
1720003800000|2024-07-03 10:50:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|368
1720004100000|2024-07-03 10:55:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12347.3|12343.3|493
1720004400000|2024-07-03 11:00:00|12353.6|12349.6|12341.1|12337.1|12353.6|12349.6|12339.5|12335.5|944
1720004700000|2024-07-03 11:05:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|442
1720005000000|2024-07-03 11:10:00|12344.2|12340.2|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|298
1720005300000|2024-07-03 11:15:00|12344.2|12340.2|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|411
1720005600000|2024-07-03 11:20:00|12339.5|12335.5|12344.2|12340.2|12344.2|12340.2|12337.9|12333.9|313
1720005900000|2024-07-03 11:25:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12334.8|12330.8|301
1720006200000|2024-07-03 11:30:00|12341.1|12337.1|12344.2|12340.2|12344.2|12340.2|12341.1|12337.1|357
1720006500000|2024-07-03 11:35:00|12345.8|12341.8|12337.9|12333.9|12347.3|12343.3|12334.8|12330.8|383
1720006800000|2024-07-03 11:40:00|12341.1|12337.1|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|349
1720007100000|2024-07-03 11:45:00|12331.7|12327.7|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|326
1720007400000|2024-07-03 11:50:00|12341.1|12337.1|12347.3|12343.3|12350.4|12346.4|12337.9|12333.9|586
1720007700000|2024-07-03 11:55:00|12350.4|12346.4|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|521
1720008000000|2024-07-03 12:00:00|12348.9|12344.9|12344.2|12340.2|12350.4|12346.4|12341.1|12337.1|649
1720008300000|2024-07-03 12:05:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|1291
1720008600000|2024-07-03 12:10:00|12341.1|12337.1|12342.6|12338.6|12347.3|12343.3|12337.9|12333.9|814
1720008900000|2024-07-03 12:15:00|12341.1|12337.1|12362.9|12358.9|12366.1|12362.1|12341.1|12337.1|1802
1720009200000|2024-07-03 12:20:00|12359.8|12355.8|12366.1|12362.1|12366.1|12362.1|12353.6|12349.6|1334
1720009500000|2024-07-03 12:25:00|12362.9|12358.9|12367.6|12363.6|12369.2|12365.2|12359.8|12355.8|832
1720009800000|2024-07-03 12:30:00|12369.2|12365.2|12391.1|12387.1|12394.2|12390.2|12367.6|12363.6|2559
1720010100000|2024-07-03 12:35:00|12387.9|12383.9|12397.3|12393.3|12397.3|12393.3|12381.7|12377.7|1892
1720010400000|2024-07-03 12:40:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1224
1720010700000|2024-07-03 12:45:00|12391.1|12387.1|12387.9|12383.9|12400.4|12396.4|12384.8|12380.8|1510
1720011000000|2024-07-03 12:50:00|12391.1|12387.1|12391.1|12387.1|12400.4|12396.4|12387.9|12383.9|1135
1720011300000|2024-07-03 12:55:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12391.1|12387.1|1028
1720011600000|2024-07-03 13:00:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|971
1720011900000|2024-07-03 13:05:00|12394.2|12390.2|12397.3|12393.3|12400.4|12396.4|12384.8|12380.8|1935
1720012200000|2024-07-03 13:10:00|12400.4|12396.4|12406.7|12402.7|12406.7|12402.7|12394.2|12390.2|1217
1720012500000|2024-07-03 13:15:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|1288
1720012800000|2024-07-03 13:20:00|12400.4|12396.4|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|655
1720013100000|2024-07-03 13:25:00|12403.6|12399.6|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|664
1720013400000|2024-07-03 13:30:00|12400.4|12396.4|12397.3|12393.3|12403.6|12399.6|12394.2|12390.2|952
1720013700000|2024-07-03 13:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12394.2|12390.2|897
1720014000000|2024-07-03 13:40:00|12403.6|12399.6|12409.8|12405.8|12412.9|12408.9|12397.3|12393.3|1803
1720014300000|2024-07-03 13:45:00|12412.9|12408.9|12403.6|12399.6|12416.1|12412.1|12394.2|12390.2|1172
1720014600000|2024-07-03 13:50:00|12400.4|12396.4|12397.3|12393.3|12409.8|12405.8|12397.3|12393.3|1752
1720014900000|2024-07-03 13:55:00|12400.4|12396.4|12405.1|12401.1|12406.7|12402.7|12397.3|12393.3|837
1720015200000|2024-07-03 14:00:00|12441.1|12437.1|12444.2|12440.2|12478.6|12474.6|12437.9|12433.9|5403
1720015500000|2024-07-03 14:05:00|12447.3|12443.3|12459.8|12455.8|12459.8|12455.8|12441.1|12437.1|3145
1720015800000|2024-07-03 14:10:00|12462.9|12458.9|12481.7|12477.7|12484.8|12480.8|12459.8|12455.8|1906
1720016100000|2024-07-03 14:15:00|12484.8|12480.8|12494.2|12490.2|12502|12498|12484.8|12480.8|2196
1720016400000|2024-07-03 14:20:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12478.6|12474.6|1781
1720016700000|2024-07-03 14:25:00|12484.8|12480.8|12472.3|12468.3|12487.9|12483.9|12472.3|12468.3|1656
1720017000000|2024-07-03 14:30:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12462.9|12458.9|2260
1720017300000|2024-07-03 14:35:00|12475.4|12471.4|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1037
1720017600000|2024-07-03 14:40:00|12472.3|12468.3|12487.9|12483.9|12487.9|12483.9|12466.1|12462.1|2185
1720017900000|2024-07-03 14:45:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|1428
1720018200000|2024-07-03 14:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|1938
1720018500000|2024-07-03 14:55:00|12497.3|12493.3|12494.2|12490.2|12503.6|12499.6|12487.9|12483.9|2656
1720018800000|2024-07-03 15:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|2345
1720019100000|2024-07-03 15:05:00|12494.2|12490.2|12487.9|12483.9|12497.3|12493.3|12487.9|12483.9|1370
1720019400000|2024-07-03 15:10:00|12484.8|12480.8|12497.3|12493.3|12497.3|12493.3|12484.8|12480.8|1310
1720019700000|2024-07-03 15:15:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|1540
1720020000000|2024-07-03 15:20:00|12494.2|12490.2|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|1040
1720020300000|2024-07-03 15:25:00|12494.2|12490.2|12484.8|12480.8|12497.3|12493.3|12481.7|12477.7|1188
1720020600000|2024-07-03 15:30:00|12481.7|12477.7|12475.4|12471.4|12484.8|12480.8|12475.4|12471.4|920
1720020900000|2024-07-03 15:35:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|829
1720021200000|2024-07-03 15:40:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|795
1720021500000|2024-07-03 15:45:00|12472.3|12468.3|12478.6|12474.6|12481.7|12477.7|12472.3|12468.3|707
1720021800000|2024-07-03 15:50:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12472.3|12468.3|740
1720022100000|2024-07-03 15:55:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|655
1720022400000|2024-07-03 16:00:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1424
1720022700000|2024-07-03 16:05:00|12459.8|12455.8|12469.2|12465.2|12469.2|12465.2|12459.8|12455.8|1349
1720023000000|2024-07-03 16:10:00|12472.3|12468.3|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1276
1720023300000|2024-07-03 16:15:00|12466.1|12462.1|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|859
1720023600000|2024-07-03 16:20:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12459.8|12455.8|519
1720023900000|2024-07-03 16:25:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|891
1720024200000|2024-07-03 16:30:00|12469.2|12465.2|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|900
1720024500000|2024-07-03 16:35:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|537
1720024800000|2024-07-03 16:40:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|574
1720025100000|2024-07-03 16:45:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|1276
1720025400000|2024-07-03 16:50:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|1164
1720025700000|2024-07-03 16:55:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12484.8|12480.8|2103
1720026000000|2024-07-03 17:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|1378
1720026300000|2024-07-03 17:05:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|978
1720026600000|2024-07-03 17:10:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|437
1720026900000|2024-07-03 17:15:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|704
1720027200000|2024-07-03 17:20:00|12491.1|12487.1|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|268
1720027500000|2024-07-03 17:25:00|12487.9|12483.9|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|554
1720027800000|2024-07-03 17:30:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|751
1720028100000|2024-07-03 17:35:00|12491.1|12487.1|12487.9|12483.9|12491.1|12487.1|12487.9|12483.9|410
1720028400000|2024-07-03 17:40:00|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|12484.8|12480.8|44
1720028700000|2024-07-03 17:45:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|645
1720029000000|2024-07-03 17:50:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|164
1720029300000|2024-07-03 17:55:00|12472.3|12468.3|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|955
1720029600000|2024-07-03 18:00:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12466.1|12462.1|521
1720029900000|2024-07-03 18:05:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12469.2|12465.2|293
1720030200000|2024-07-03 18:10:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|185
1720030500000|2024-07-03 18:15:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|315
1720030800000|2024-07-03 18:20:00|12470.8|12466.8|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|74
1720031100000|2024-07-03 18:25:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|194
1720031400000|2024-07-03 18:30:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|55
1720031700000|2024-07-03 18:35:00|||||||||10
1720032000000|2024-07-03 18:40:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|35
1720032300000|2024-07-03 18:45:00|||||||||10
1720032600000|2024-07-03 18:50:00|||||||||18
1720032900000|2024-07-03 18:55:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|170
1720033200000|2024-07-03 19:00:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|116
1720033500000|2024-07-03 19:05:00|||||||||34
1720033800000|2024-07-03 19:10:00|||||||||21
1720034100000|2024-07-03 19:15:00|||||||||88
1720034400000|2024-07-03 19:20:00|||||||||9
1720034700000|2024-07-03 19:25:00|||||||||10
1720035000000|2024-07-03 19:30:00|||||||||12
1720035300000|2024-07-03 19:35:00|||||||||13
1720035600000|2024-07-03 19:40:00|||||||||24
1720035900000|2024-07-03 19:45:00|||||||||51
1720036200000|2024-07-03 19:50:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|218
1720036500000|2024-07-03 19:55:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|228
1720036800000|2024-07-03 20:00:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|174
1720037100000|2024-07-03 20:05:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|151
1720037400000|2024-07-03 20:10:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|73
1720037700000|2024-07-03 20:15:00|||||||||4
1720038000000|2024-07-03 20:20:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|37
1720038300000|2024-07-03 20:25:00|||||||||121
1720038900000|2024-07-03 20:35:00|||||||||25
1720039200000|2024-07-03 20:40:00|||||||||6
1720039500000|2024-07-03 20:45:00|||||||||45
1720039800000|2024-07-03 20:50:00|||||||||19
1720040100000|2024-07-03 20:55:00|||||||||155
1720044000000|2024-07-03 22:00:00|12456.7|12452.7|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|84
1720044300000|2024-07-03 22:05:00|||||||||12
1720044600000|2024-07-03 22:10:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12464.5|12460.5|42
1720045200000|2024-07-03 22:20:00|||||||||3
1720045500000|2024-07-03 22:25:00|||||||||2
1720045800000|2024-07-03 22:30:00|||||||||14
1720046100000|2024-07-03 22:35:00|||||||||9
1720046400000|2024-07-03 22:40:00|||||||||4
1720046700000|2024-07-03 22:45:00|||||||||5
1720047000000|2024-07-03 22:50:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|46
1720047300000|2024-07-03 22:55:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|121
1720047600000|2024-07-03 23:00:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12452|12448|52
1720047900000|2024-07-03 23:05:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|37
1720048200000|2024-07-03 23:10:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|10
1720048500000|2024-07-03 23:15:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|208
1720048800000|2024-07-03 23:20:00|12448.9|12444.9|12447.3|12443.3|12448.9|12444.9|12444.2|12440.2|73
1720049100000|2024-07-03 23:25:00|12448.9|12444.9|12448.9|12444.9|12448.9|12444.9|12447.3|12443.3|10
1720049400000|2024-07-03 23:30:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|33
1720049700000|2024-07-03 23:35:00|12450.4|12446.4|12448.9|12444.9|12450.4|12446.4|12447.3|12443.3|20
1720050000000|2024-07-03 23:40:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|49
1720050300000|2024-07-03 23:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|52
1720050600000|2024-07-03 23:50:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|32
1720050900000|2024-07-03 23:55:00|||||||||8
1720051200000|2024-07-04 00:00:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|176
1720051500000|2024-07-04 00:05:00|||||||||13
1720051800000|2024-07-04 00:10:00|||||||||7
1720052100000|2024-07-04 00:15:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|57
1720052400000|2024-07-04 00:20:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|107
1720052700000|2024-07-04 00:25:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|130
1720053000000|2024-07-04 00:30:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|95
1720053300000|2024-07-04 00:35:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|22
1720053600000|2024-07-04 00:40:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|81
1720053900000|2024-07-04 00:45:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|20
1720054200000|2024-07-04 00:50:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|23
1720054500000|2024-07-04 00:55:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|26
1720054800000|2024-07-04 01:00:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|58
1720055100000|2024-07-04 01:05:00|12469.2|12465.2|12459.8|12455.8|12469.2|12465.2|12458.3|12454.3|97
1720055400000|2024-07-04 01:10:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12458.3|12454.3|15
1720055700000|2024-07-04 01:15:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|42
1720056000000|2024-07-04 01:20:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|66
1720056300000|2024-07-04 01:25:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|94
1720056600000|2024-07-04 01:30:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|43
1720056900000|2024-07-04 01:35:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|45
1720057200000|2024-07-04 01:40:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|21
1720057500000|2024-07-04 01:45:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|40
1720057800000|2024-07-04 01:50:00|12448.9|12444.9|12447.3|12443.3|12448.9|12444.9|12444.2|12440.2|70
1720058100000|2024-07-04 01:55:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|100
1720058400000|2024-07-04 02:00:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|216
1720058700000|2024-07-04 02:05:00|||||||||7
1720059000000|2024-07-04 02:10:00|12445.8|12441.8|12444.2|12440.2|12445.8|12441.8|12444.2|12440.2|50
1720059300000|2024-07-04 02:15:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|87
1720059600000|2024-07-04 02:20:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12442.6|12438.6|56
1720059900000|2024-07-04 02:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|85
1720060200000|2024-07-04 02:30:00|||||||||13
1720060500000|2024-07-04 02:35:00|||||||||35
1720060800000|2024-07-04 02:40:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|22
1720061100000|2024-07-04 02:45:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|35
1720061400000|2024-07-04 02:50:00|||||||||3
1720061700000|2024-07-04 02:55:00|12444.2|12440.2|12445.8|12441.8|12447.3|12443.3|12444.2|12440.2|64
1720062000000|2024-07-04 03:00:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|27
1720062300000|2024-07-04 03:05:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|27
1720062600000|2024-07-04 03:10:00|||||||||20
1720062900000|2024-07-04 03:15:00|||||||||8
1720063200000|2024-07-04 03:20:00|||||||||23
1720063500000|2024-07-04 03:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|65
1720063800000|2024-07-04 03:30:00|||||||||54
1720064100000|2024-07-04 03:35:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|81
1720064400000|2024-07-04 03:40:00|||||||||10
1720064700000|2024-07-04 03:45:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|21
1720065000000|2024-07-04 03:50:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|54
1720065300000|2024-07-04 03:55:00|||||||||14
1720065600000|2024-07-04 04:00:00|||||||||9
1720065900000|2024-07-04 04:05:00|||||||||21
1720066200000|2024-07-04 04:10:00|||||||||15
1720066500000|2024-07-04 04:15:00|||||||||16
1720066800000|2024-07-04 04:20:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|58
1720067100000|2024-07-04 04:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|17
1720067400000|2024-07-04 04:30:00|||||||||10
1720067700000|2024-07-04 04:35:00|||||||||17
1720068000000|2024-07-04 04:40:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|77
1720068300000|2024-07-04 04:45:00|||||||||17
1720068600000|2024-07-04 04:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|13
1720068900000|2024-07-04 04:55:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|110
1720069200000|2024-07-04 05:00:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|90
1720069500000|2024-07-04 05:05:00|||||||||15
1720069800000|2024-07-04 05:10:00|||||||||9
1720070100000|2024-07-04 05:15:00|||||||||42
1720070400000|2024-07-04 05:20:00|||||||||33
1720070700000|2024-07-04 05:25:00|12433.3|12429.3|12434.8|12430.8|12434.8|12430.8|12433.3|12429.3|98
1720071000000|2024-07-04 05:30:00|12433.3|12429.3|12431.7|12427.7|12433.3|12429.3|12431.7|12427.7|279
1720071300000|2024-07-04 05:35:00|||||||||10
1720071600000|2024-07-04 05:40:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|23
1720071900000|2024-07-04 05:45:00|||||||||5
1720072200000|2024-07-04 05:50:00|||||||||25
1720072500000|2024-07-04 05:55:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|86
1720072800000|2024-07-04 06:00:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|149
1720073100000|2024-07-04 06:05:00|12428.6|12424.6|12430.1|12426.1|12430.1|12426.1|12428.6|12424.6|53
1720073400000|2024-07-04 06:10:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|63
1720073700000|2024-07-04 06:15:00|12430.1|12426.1|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|48
1720074000000|2024-07-04 06:20:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|71
1720074300000|2024-07-04 06:25:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|30
1720074600000|2024-07-04 06:30:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12428.6|12424.6|137
1720074900000|2024-07-04 06:35:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|135
1720075200000|2024-07-04 06:40:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|62
1720075500000|2024-07-04 06:45:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|330
1720075800000|2024-07-04 06:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|106
1720076100000|2024-07-04 06:55:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|38
1720076400000|2024-07-04 07:00:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|100
1720076700000|2024-07-04 07:05:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|156
1720077000000|2024-07-04 07:10:00|12430.1|12426.1|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|50
1720077300000|2024-07-04 07:15:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|104
1720077600000|2024-07-04 07:20:00|||||||||54
1720077900000|2024-07-04 07:25:00|12425.4|12421.4|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|71
1720078200000|2024-07-04 07:30:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|58
1720078500000|2024-07-04 07:35:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|153
1720078800000|2024-07-04 07:40:00|12434.8|12430.8|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|178
1720079100000|2024-07-04 07:45:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|118
1720079400000|2024-07-04 07:50:00|12444.2|12440.2|12444.2|12440.2|12445.8|12441.8|12441.1|12437.1|94
1720079700000|2024-07-04 07:55:00|12445.8|12441.8|12450.4|12446.4|12450.4|12446.4|12445.8|12441.8|236
1720080000000|2024-07-04 08:00:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|144
1720080300000|2024-07-04 08:05:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|87
1720080600000|2024-07-04 08:10:00|12450.4|12446.4|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|203
1720080900000|2024-07-04 08:15:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|131
1720081200000|2024-07-04 08:20:00|12453.6|12449.6|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|101
1720081500000|2024-07-04 08:25:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|132
1720081800000|2024-07-04 08:30:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|106
1720082100000|2024-07-04 08:35:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|128
1720082400000|2024-07-04 08:40:00|12441.1|12437.1|12450.4|12446.4|12450.4|12446.4|12441.1|12437.1|146
1720082700000|2024-07-04 08:45:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|153
1720083000000|2024-07-04 08:50:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|115
1720083300000|2024-07-04 08:55:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|36
1720083600000|2024-07-04 09:00:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|39
1720083900000|2024-07-04 09:05:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|163
1720084200000|2024-07-04 09:10:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12434.8|12430.8|199
1720084500000|2024-07-04 09:15:00|||||||||24
1720084800000|2024-07-04 09:20:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|19
1720085100000|2024-07-04 09:25:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|36
1720085400000|2024-07-04 09:30:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|99
1720085700000|2024-07-04 09:35:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|119
1720086000000|2024-07-04 09:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|76
1720086300000|2024-07-04 09:45:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|158
1720086600000|2024-07-04 09:50:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|117
1720086900000|2024-07-04 09:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|136
1720087200000|2024-07-04 10:00:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|35
1720087500000|2024-07-04 10:05:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|123
1720087800000|2024-07-04 10:10:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|98
1720088100000|2024-07-04 10:15:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|48
1720088400000|2024-07-04 10:20:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|88
1720088700000|2024-07-04 10:25:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|142
1720089000000|2024-07-04 10:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|32
1720089300000|2024-07-04 10:35:00|||||||||10
1720089600000|2024-07-04 10:40:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|57
1720089900000|2024-07-04 10:45:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|456
1720090200000|2024-07-04 10:50:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|53
1720090500000|2024-07-04 10:55:00|||||||||7
1720090800000|2024-07-04 11:00:00|12436.4|12432.4|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|81
1720091100000|2024-07-04 11:05:00|12433.3|12429.3|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|127
1720091400000|2024-07-04 11:10:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|47
1720091700000|2024-07-04 11:15:00|||||||||67
1720092000000|2024-07-04 11:20:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|174
1720092300000|2024-07-04 11:25:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|45
1720092600000|2024-07-04 11:30:00|||||||||14
1720092900000|2024-07-04 11:35:00|||||||||18
1720093200000|2024-07-04 11:40:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|103
1720093500000|2024-07-04 11:45:00|||||||||2
1720093800000|2024-07-04 11:50:00|||||||||4
1720094100000|2024-07-04 11:55:00|||||||||5
1720094400000|2024-07-04 12:00:00|||||||||4
1720094700000|2024-07-04 12:05:00|||||||||39
1720095000000|2024-07-04 12:10:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|163
1720095300000|2024-07-04 12:15:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12431.7|12427.7|87
1720095600000|2024-07-04 12:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|167
1720095900000|2024-07-04 12:25:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|133
1720096200000|2024-07-04 12:30:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|66
1720096500000|2024-07-04 12:35:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|110
1720096800000|2024-07-04 12:40:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|205
1720097100000|2024-07-04 12:45:00|12434.8|12430.8|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|44
1720097400000|2024-07-04 12:50:00|||||||||37
1720097700000|2024-07-04 12:55:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|129
1720098000000|2024-07-04 13:00:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|213
1720098300000|2024-07-04 13:05:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|159
1720098600000|2024-07-04 13:10:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|161
1720098900000|2024-07-04 13:15:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|57
1720099200000|2024-07-04 13:20:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|55
1720099500000|2024-07-04 13:25:00|||||||||31
1720099800000|2024-07-04 13:30:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|131
1720100100000|2024-07-04 13:35:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|128
1720100400000|2024-07-04 13:40:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|108
1720100700000|2024-07-04 13:45:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|70
1720101000000|2024-07-04 13:50:00|||||||||54
1720101300000|2024-07-04 13:55:00|12450.4|12446.4|12453.6|12449.6|12456.7|12452.7|12447.3|12443.3|366
1720101600000|2024-07-04 14:00:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|25
1720101900000|2024-07-04 14:05:00|||||||||6
1720102200000|2024-07-04 14:10:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|204
1720102500000|2024-07-04 14:15:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|37
1720102800000|2024-07-04 14:20:00|||||||||13
1720103100000|2024-07-04 14:25:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|68
1720103400000|2024-07-04 14:30:00|||||||||2
1720103700000|2024-07-04 14:35:00|12447.3|12443.3|12447.3|12443.3|12448.9|12444.9|12444.2|12440.2|127
1720104000000|2024-07-04 14:40:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|48
1720104300000|2024-07-04 14:45:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|39
1720104600000|2024-07-04 14:50:00|||||||||1
1720104900000|2024-07-04 14:55:00|||||||||2
1720105200000|2024-07-04 15:00:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|57
1720105500000|2024-07-04 15:05:00|||||||||85
1720105800000|2024-07-04 15:10:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|108
1720106100000|2024-07-04 15:15:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|224
1720106400000|2024-07-04 15:20:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|184
1720106700000|2024-07-04 15:25:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|111
1720107000000|2024-07-04 15:30:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|216
1720107300000|2024-07-04 15:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|53
1720107600000|2024-07-04 15:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|81
1720107900000|2024-07-04 15:45:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|80
1720108200000|2024-07-04 15:50:00|12442.6|12438.6|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|46
1720108500000|2024-07-04 15:55:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|221
1720108800000|2024-07-04 16:00:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|57
1720109100000|2024-07-04 16:05:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|58
1720109400000|2024-07-04 16:10:00|||||||||5
1720109700000|2024-07-04 16:15:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|169
1720110000000|2024-07-04 16:20:00|12442.6|12438.6|12441.1|12437.1|12442.6|12438.6|12441.1|12437.1|57
1720110300000|2024-07-04 16:25:00|||||||||24
1720110600000|2024-07-04 16:30:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|53
1720110900000|2024-07-04 16:35:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|219
1720111200000|2024-07-04 16:40:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|78
1720111500000|2024-07-04 16:45:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|36
1720111800000|2024-07-04 16:50:00|||||||||2
1720112100000|2024-07-04 16:55:00|||||||||170
1720130400000|2024-07-04 22:00:00|12434.8|12430.8|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|158
1720130700000|2024-07-04 22:05:00|12445.8|12441.8|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|32
1720131000000|2024-07-04 22:10:00|12448.9|12444.9|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|60
1720131300000|2024-07-04 22:15:00|12448.9|12444.9|12448.9|12444.9|12448.9|12444.9|12448.9|12444.9|21
1720131600000|2024-07-04 22:20:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|0
1720131900000|2024-07-04 22:25:00|||||||||5
1720132200000|2024-07-04 22:30:00|12447.3|12443.3|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|162
1720132500000|2024-07-04 22:35:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|62
1720132800000|2024-07-04 22:40:00|12445.8|12441.8|12444.2|12440.2|12445.8|12441.8|12444.2|12440.2|4
1720133400000|2024-07-04 22:50:00|||||||||7
1720133700000|2024-07-04 22:55:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|58
1720134000000|2024-07-04 23:00:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|18
1720134300000|2024-07-04 23:05:00|||||||||8
1720134600000|2024-07-04 23:10:00|||||||||1
1720136100000|2024-07-04 23:35:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|4
1720136400000|2024-07-04 23:40:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|65
1720136700000|2024-07-04 23:45:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|7
1720137000000|2024-07-04 23:50:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|90
1720137300000|2024-07-04 23:55:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|35
1720137600000|2024-07-05 00:00:00|12441.1|12437.1|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|311
1720137900000|2024-07-05 00:05:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|83
1720138200000|2024-07-05 00:10:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|97
1720138500000|2024-07-05 00:15:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|116
1720138800000|2024-07-05 00:20:00|12441.1|12437.1|12441.1|12437.1|12442.6|12438.6|12437.9|12433.9|189
1720139100000|2024-07-05 00:25:00|12437.9|12433.9|12436.4|12432.4|12439.5|12435.5|12434.8|12430.8|364
1720139400000|2024-07-05 00:30:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|406
1720139700000|2024-07-05 00:35:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12437.9|12433.9|226
1720140000000|2024-07-05 00:40:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12441.1|12437.1|249
1720140300000|2024-07-05 00:45:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|95
1720140600000|2024-07-05 00:50:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|49
1720140900000|2024-07-05 00:55:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|55
1720141200000|2024-07-05 01:00:00|||||||||89
1720141500000|2024-07-05 01:05:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|126
1720141800000|2024-07-05 01:10:00|12447.3|12443.3|12450.4|12446.4|12452|12448|12447.3|12443.3|95
1720142100000|2024-07-05 01:15:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|109
1720142400000|2024-07-05 01:20:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|110
1720142700000|2024-07-05 01:25:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|105
1720143000000|2024-07-05 01:30:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|93
1720143300000|2024-07-05 01:35:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|49
1720143600000|2024-07-05 01:40:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|191
1720143900000|2024-07-05 01:45:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|185
1720144200000|2024-07-05 01:50:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|254
1720144500000|2024-07-05 01:55:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|115
1720144800000|2024-07-05 02:00:00|12448.9|12444.9|12450.4|12446.4|12450.4|12446.4|12448.9|12444.9|36
1720145100000|2024-07-05 02:05:00|||||||||33
1720145400000|2024-07-05 02:10:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|24
1720145700000|2024-07-05 02:15:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|170
1720146000000|2024-07-05 02:20:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|57
1720146300000|2024-07-05 02:25:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|20
1720146600000|2024-07-05 02:30:00|||||||||8
1720146900000|2024-07-05 02:35:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|52
1720147200000|2024-07-05 02:40:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|70
1720147500000|2024-07-05 02:45:00|||||||||21
1720147800000|2024-07-05 02:50:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|136
1720148100000|2024-07-05 02:55:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|153
1720148400000|2024-07-05 03:00:00|12447.3|12443.3|12453.6|12449.6|12453.6|12449.6|12447.3|12443.3|178
1720148700000|2024-07-05 03:05:00|12452|12448|12456.7|12452.7|12456.7|12452.7|12452|12448|216
1720149000000|2024-07-05 03:10:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|92
1720149300000|2024-07-05 03:15:00|||||||||5
1720149600000|2024-07-05 03:20:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|91
1720149900000|2024-07-05 03:25:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|92
1720150200000|2024-07-05 03:30:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|66
1720150500000|2024-07-05 03:35:00|12458.3|12454.3|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|62
1720150800000|2024-07-05 03:40:00|||||||||19
1720151100000|2024-07-05 03:45:00|12458.3|12454.3|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|88
1720151400000|2024-07-05 03:50:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|138
1720151700000|2024-07-05 03:55:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|169
1720152000000|2024-07-05 04:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|209
1720152300000|2024-07-05 04:05:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|142
1720152600000|2024-07-05 04:10:00|12464.5|12460.5|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|275
1720152900000|2024-07-05 04:15:00|||||||||19
1720153200000|2024-07-05 04:20:00|||||||||77
1720153500000|2024-07-05 04:25:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|172
1720153800000|2024-07-05 04:30:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|194
1720154100000|2024-07-05 04:35:00|12461.4|12457.4|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|87
1720154400000|2024-07-05 04:40:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|144
1720154700000|2024-07-05 04:45:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|22
1720155000000|2024-07-05 04:50:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|81
1720155300000|2024-07-05 04:55:00|12459.8|12455.8|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|119
1720155600000|2024-07-05 05:00:00|12461.4|12457.4|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|74
1720155900000|2024-07-05 05:05:00|||||||||47
1720156200000|2024-07-05 05:10:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|229
1720156500000|2024-07-05 05:15:00|12458.3|12454.3|12456.7|12452.7|12458.3|12454.3|12456.7|12452.7|47
1720156800000|2024-07-05 05:20:00|||||||||49
1720157100000|2024-07-05 05:25:00|||||||||20
1720157400000|2024-07-05 05:30:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|109
1720157700000|2024-07-05 05:35:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12455.1|12451.1|36
1720158000000|2024-07-05 05:40:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|215
1720158300000|2024-07-05 05:45:00|12462.9|12458.9|12461.4|12457.4|12462.9|12458.9|12459.8|12455.8|90
1720158600000|2024-07-05 05:50:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|121
1720158900000|2024-07-05 05:55:00|||||||||78
1720159200000|2024-07-05 06:00:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|277
1720159500000|2024-07-05 06:05:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|198
1720159800000|2024-07-05 06:10:00|12472.3|12468.3|12466.1|12462.1|12472.3|12468.3|12466.1|12462.1|149
1720160100000|2024-07-05 06:15:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|108
1720160400000|2024-07-05 06:20:00|||||||||90
1720160700000|2024-07-05 06:25:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|53
1720161000000|2024-07-05 06:30:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|157
1720161300000|2024-07-05 06:35:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|148
1720161600000|2024-07-05 06:40:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|355
1720161900000|2024-07-05 06:45:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|233
1720162200000|2024-07-05 06:50:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12466.1|12462.1|193
1720162500000|2024-07-05 06:55:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|280
1720162800000|2024-07-05 07:00:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|480
1720163100000|2024-07-05 07:05:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|376
1720163400000|2024-07-05 07:10:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|270
1720163700000|2024-07-05 07:15:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|176
1720164000000|2024-07-05 07:20:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|287
1720164300000|2024-07-05 07:25:00|12459.8|12455.8|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|718
1720164600000|2024-07-05 07:30:00|12459.8|12455.8|12462.9|12458.9|12466.1|12462.1|12456.7|12452.7|366
1720164900000|2024-07-05 07:35:00|12466.1|12462.1|12472.3|12468.3|12472.3|12468.3|12462.9|12458.9|361
1720165200000|2024-07-05 07:40:00|12469.2|12465.2|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|186
1720165500000|2024-07-05 07:45:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|279
1720165800000|2024-07-05 07:50:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12456.7|12452.7|485
1720166100000|2024-07-05 07:55:00|12462.9|12458.9|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|194
1720166400000|2024-07-05 08:00:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|602
1720166700000|2024-07-05 08:05:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|187
1720167000000|2024-07-05 08:10:00|12466.1|12462.1|12475.4|12471.4|12475.4|12471.4|12466.1|12462.1|294
1720167300000|2024-07-05 08:15:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|331
1720167600000|2024-07-05 08:20:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|646
1720167900000|2024-07-05 08:25:00|12478.6|12474.6|12481.7|12477.7|12484.8|12480.8|12475.4|12471.4|928
1720168200000|2024-07-05 08:30:00|12478.6|12474.6|12484.8|12480.8|12484.8|12480.8|12478.6|12474.6|322
1720168500000|2024-07-05 08:35:00|12487.9|12483.9|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|172
1720168800000|2024-07-05 08:40:00|12489.5|12485.5|12484.8|12480.8|12491.1|12487.1|12484.8|12480.8|168
1720169100000|2024-07-05 08:45:00|12483.3|12479.3|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|115
1720169400000|2024-07-05 08:50:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|104
1720169700000|2024-07-05 08:55:00|12481.7|12477.7|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|267
1720170000000|2024-07-05 09:00:00|12484.8|12480.8|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|307
1720170300000|2024-07-05 09:05:00|12483.3|12479.3|12484.8|12480.8|12484.8|12480.8|12481.7|12477.7|80
1720170600000|2024-07-05 09:10:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|166
1720170900000|2024-07-05 09:15:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|75
1720171200000|2024-07-05 09:20:00|12486.4|12482.4|12487.9|12483.9|12487.9|12483.9|12484.8|12480.8|175
1720171500000|2024-07-05 09:25:00|12484.8|12480.8|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|267
1720171800000|2024-07-05 09:30:00|12483.3|12479.3|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|96
1720172100000|2024-07-05 09:35:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|194
1720172400000|2024-07-05 09:40:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12483.3|12479.3|110
1720172700000|2024-07-05 09:45:00|12486.4|12482.4|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|257
1720173000000|2024-07-05 09:50:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12489.5|12485.5|101
1720173300000|2024-07-05 09:55:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|645
1720173600000|2024-07-05 10:00:00|12487.9|12483.9|12494.2|12490.2|12497.3|12493.3|12487.9|12483.9|628
1720173900000|2024-07-05 10:05:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|408
1720174200000|2024-07-05 10:10:00|12498.9|12494.9|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|473
1720174500000|2024-07-05 10:15:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|246
1720174800000|2024-07-05 10:20:00|||||||||46
1720175100000|2024-07-05 10:25:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|153
1720175400000|2024-07-05 10:30:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|298
1720175700000|2024-07-05 10:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|301
1720176000000|2024-07-05 10:40:00|12503.6|12499.6|12506.7|12502.7|12508.3|12504.3|12502|12498|383
1720176300000|2024-07-05 10:45:00|12508.3|12504.3|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|237
1720176600000|2024-07-05 10:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|168
1720176900000|2024-07-05 10:55:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|238
1720177200000|2024-07-05 11:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|849
1720177500000|2024-07-05 11:05:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|591
1720177800000|2024-07-05 11:10:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|754
1720178100000|2024-07-05 11:15:00|12509.8|12505.8|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|541
1720178400000|2024-07-05 11:20:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|438
1720178700000|2024-07-05 11:25:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|736
1720179000000|2024-07-05 11:30:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|303
1720179300000|2024-07-05 11:35:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|213
1720179600000|2024-07-05 11:40:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|723
1720179900000|2024-07-05 11:45:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|497
1720180200000|2024-07-05 11:50:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|521
1720180500000|2024-07-05 11:55:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|497
1720180800000|2024-07-05 12:00:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|479
1720181100000|2024-07-05 12:05:00|12519.2|12515.2|12528.6|12524.6|12528.6|12524.6|12519.2|12515.2|469
1720181400000|2024-07-05 12:10:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|640
1720181700000|2024-07-05 12:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|890
1720182000000|2024-07-05 12:20:00|12527|12523|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|964
1720182300000|2024-07-05 12:25:00|12522.3|12518.3|12536.4|12532.4|12537.9|12533.9|12519.2|12515.2|763
1720182600000|2024-07-05 12:30:00|12525.4|12521.4|12575.4|12571.4|12616.1|12612.1|12397.3|12393.3|5904
1720182900000|2024-07-05 12:35:00|12578.6|12574.6|12537.9|12533.9|12578.6|12574.6|12537.9|12533.9|3488
1720183200000|2024-07-05 12:40:00|12534.8|12530.8|12569.2|12565.2|12569.2|12565.2|12531.7|12527.7|2271
1720183500000|2024-07-05 12:45:00|12566.1|12562.1|12539.5|12535.5|12575.4|12571.4|12534.8|12530.8|2693
1720183800000|2024-07-05 12:50:00|12541.1|12537.1|12528.6|12524.6|12550.4|12546.4|12525.4|12521.4|2302
1720184100000|2024-07-05 12:55:00|12527|12523|12525.4|12521.4|12537.9|12533.9|12522.3|12518.3|1728
1720184400000|2024-07-05 13:00:00|12523.9|12519.9|12519.2|12515.2|12528.6|12524.6|12519.2|12515.2|2081
1720184700000|2024-07-05 13:05:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12506.7|12502.7|1497
1720185000000|2024-07-05 13:10:00|12522.3|12518.3|12534.8|12530.8|12541.1|12537.1|12522.3|12518.3|1088
1720185300000|2024-07-05 13:15:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12519.2|12515.2|1518
1720185600000|2024-07-05 13:20:00|12531.7|12527.7|12550.4|12546.4|12550.4|12546.4|12528.6|12524.6|1345
1720185900000|2024-07-05 13:25:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12541.1|12537.1|1047
1720186200000|2024-07-05 13:30:00|12556.7|12552.7|12547.3|12543.3|12562.9|12558.9|12544.2|12540.2|1242
1720186500000|2024-07-05 13:35:00|12550.4|12546.4|12537.9|12533.9|12556.7|12552.7|12537.9|12533.9|1352
1720186800000|2024-07-05 13:40:00|12534.8|12530.8|12544.2|12540.2|12544.2|12540.2|12534.8|12530.8|1022
1720187100000|2024-07-05 13:45:00|12547.3|12543.3|12522.3|12518.3|12547.3|12543.3|12522.3|12518.3|1598
1720187400000|2024-07-05 13:50:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12503.6|12499.6|1178
1720187700000|2024-07-05 13:55:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|1407
1720188000000|2024-07-05 14:00:00|12512.9|12508.9|12506.7|12502.7|12516.1|12512.1|12506.7|12502.7|879
1720188300000|2024-07-05 14:05:00|12509.8|12505.8|12509.8|12505.8|12519.2|12515.2|12503.6|12499.6|1500
1720188600000|2024-07-05 14:10:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12500.4|12496.4|1080
1720188900000|2024-07-05 14:15:00|12511.4|12507.4|12528.6|12524.6|12528.6|12524.6|12509.8|12505.8|864
1720189200000|2024-07-05 14:20:00|12531.7|12527.7|12522.3|12518.3|12534.8|12530.8|12519.2|12515.2|691
1720189500000|2024-07-05 14:25:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|985
1720189800000|2024-07-05 14:30:00|12522.3|12518.3|12516.1|12512.1|12528.6|12524.6|12516.1|12512.1|875
1720190100000|2024-07-05 14:35:00|12519.2|12515.2|12537.9|12533.9|12537.9|12533.9|12519.2|12515.2|951
1720190400000|2024-07-05 14:40:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|876
1720190700000|2024-07-05 14:45:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12541.1|12537.1|540
1720191000000|2024-07-05 14:50:00|12550.4|12546.4|12553.6|12549.6|12559.8|12555.8|12547.3|12543.3|1183
1720191300000|2024-07-05 14:55:00|12550.4|12546.4|12562.9|12558.9|12566.1|12562.1|12550.4|12546.4|1362
1720191600000|2024-07-05 15:00:00|12566.1|12562.1|12572.3|12568.3|12575.4|12571.4|12562.9|12558.9|838
1720191900000|2024-07-05 15:05:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|679
1720192200000|2024-07-05 15:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|850
1720192500000|2024-07-05 15:15:00|12575.4|12571.4|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|723
1720192800000|2024-07-05 15:20:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1111
1720193100000|2024-07-05 15:25:00|12586.4|12582.4|12600.4|12596.4|12600.4|12596.4|12586.4|12582.4|1180
1720193400000|2024-07-05 15:30:00|12597.3|12593.3|12600.4|12596.4|12609.8|12605.8|12597.3|12593.3|848
1720193700000|2024-07-05 15:35:00|12603.6|12599.6|12597.3|12593.3|12612.9|12608.9|12594.2|12590.2|1344
1720194000000|2024-07-05 15:40:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1188
1720194300000|2024-07-05 15:45:00|12598.9|12594.9|12594.2|12590.2|12598.9|12594.9|12594.2|12590.2|400
1720194600000|2024-07-05 15:50:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|630
1720194900000|2024-07-05 15:55:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|730
1720195200000|2024-07-05 16:00:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|958
1720195500000|2024-07-05 16:05:00|12581.7|12577.7|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|497
1720195800000|2024-07-05 16:10:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|408
1720196100000|2024-07-05 16:15:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|493
1720196400000|2024-07-05 16:20:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|771
1720196700000|2024-07-05 16:25:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|579
1720197000000|2024-07-05 16:30:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|1017
1720197300000|2024-07-05 16:35:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|224
1720197600000|2024-07-05 16:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|476
1720197900000|2024-07-05 16:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|157
1720198200000|2024-07-05 16:50:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|213
1720198500000|2024-07-05 16:55:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|297
1720198800000|2024-07-05 17:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|159
1720199100000|2024-07-05 17:05:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|266
1720199400000|2024-07-05 17:10:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|257
1720199700000|2024-07-05 17:15:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|105
1720200000000|2024-07-05 17:20:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|104
1720200300000|2024-07-05 17:25:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|97
1720200600000|2024-07-05 17:30:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|418
1720200900000|2024-07-05 17:35:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|44
1720201200000|2024-07-05 17:40:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|224
1720201500000|2024-07-05 17:45:00|12598.9|12594.9|12597.3|12593.3|12598.9|12594.9|12594.2|12590.2|210
1720201800000|2024-07-05 17:50:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|558
1720202100000|2024-07-05 17:55:00|12586.4|12582.4|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|191
1720202400000|2024-07-05 18:00:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|250
1720202700000|2024-07-05 18:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|251
1720203000000|2024-07-05 18:10:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|309
1720203300000|2024-07-05 18:15:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|390
1720203600000|2024-07-05 18:20:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|330
1720203900000|2024-07-05 18:25:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|361
1720204200000|2024-07-05 18:30:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|578
1720204500000|2024-07-05 18:35:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|332
1720204800000|2024-07-05 18:40:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|218
1720205100000|2024-07-05 18:45:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|376
1720205400000|2024-07-05 18:50:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|842
1720205700000|2024-07-05 18:55:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|2217
1720206000000|2024-07-05 19:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|792
1720206300000|2024-07-05 19:05:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|396
1720206600000|2024-07-05 19:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|139
1720206900000|2024-07-05 19:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|517
1720207200000|2024-07-05 19:20:00|||||||||226
1720207500000|2024-07-05 19:25:00|||||||||160
1720207800000|2024-07-05 19:30:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|451
1720208100000|2024-07-05 19:35:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|231
1720208400000|2024-07-05 19:40:00|12597.3|12593.3|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|591
1720208700000|2024-07-05 19:45:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|328
1720209000000|2024-07-05 19:50:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|614
1720209300000|2024-07-05 19:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|1867
1720209600000|2024-07-05 20:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|1488
1720209900000|2024-07-05 20:05:00|||||||||395
1720210200000|2024-07-05 20:10:00|||||||||55
1720210500000|2024-07-05 20:15:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|353
1720210800000|2024-07-05 20:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|355
1720211100000|2024-07-05 20:25:00|||||||||113
1720211400000|2024-07-05 20:30:00|||||||||50
1720211700000|2024-07-05 20:35:00|||||||||268
1720212000000|2024-07-05 20:40:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|112
1720212300000|2024-07-05 20:45:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|100
1720212600000|2024-07-05 20:50:00|||||||||54
1720212900000|2024-07-05 20:55:00|12577|12573|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|137
1720389600000|2024-07-07 22:00:00|12575.4|12571.4|12584.8|12580.8|12587.9|12583.9|12575.4|12571.4|346
1720389900000|2024-07-07 22:05:00|12581.7|12577.7|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|153
1720390200000|2024-07-07 22:10:00|12580.1|12576.1|12575.4|12571.4|12580.1|12576.1|12573.9|12569.9|167
1720390500000|2024-07-07 22:15:00|12572.3|12568.3|12567.6|12563.6|12575.4|12571.4|12567.6|12563.6|170
1720390800000|2024-07-07 22:20:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|316
1720391100000|2024-07-07 22:25:00|12561.4|12557.4|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|47
1720391400000|2024-07-07 22:30:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|55
1720391700000|2024-07-07 22:35:00|12567.6|12563.6|12567.6|12563.6|12567.6|12563.6|12566.1|12562.1|67
1720392000000|2024-07-07 22:40:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|72
1720392300000|2024-07-07 22:45:00|||||||||7
1720392600000|2024-07-07 22:50:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12558.3|12554.3|100
1720392900000|2024-07-07 22:55:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|111
1720393200000|2024-07-07 23:00:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|55
1720393500000|2024-07-07 23:05:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|21
1720393800000|2024-07-07 23:10:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|45
1720394100000|2024-07-07 23:15:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|49
1720394400000|2024-07-07 23:20:00|||||||||31
1720394700000|2024-07-07 23:25:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|78
1720395000000|2024-07-07 23:30:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|137
1720395300000|2024-07-07 23:35:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|33
1720395600000|2024-07-07 23:40:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|110
1720395900000|2024-07-07 23:45:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|84
1720396200000|2024-07-07 23:50:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|62
1720396500000|2024-07-07 23:55:00|12556.7|12552.7|12556.7|12552.7|12558.3|12554.3|12553.6|12549.6|67
1720396800000|2024-07-08 00:00:00|12555.1|12551.1|12547.3|12543.3|12558.3|12554.3|12547.3|12543.3|143
1720397100000|2024-07-08 00:05:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|263
1720397400000|2024-07-08 00:10:00|12541.1|12537.1|12547.3|12543.3|12548.9|12544.9|12541.1|12537.1|254
1720397700000|2024-07-08 00:15:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|352
1720398000000|2024-07-08 00:20:00|12542.6|12538.6|12534.8|12530.8|12544.2|12540.2|12531.7|12527.7|436
1720398300000|2024-07-08 00:25:00|12531.7|12527.7|12536.4|12532.4|12537.9|12533.9|12531.7|12527.7|179
1720398600000|2024-07-08 00:30:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|102
1720398900000|2024-07-08 00:35:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|139
1720399200000|2024-07-08 00:40:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|271
1720399500000|2024-07-08 00:45:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|234
1720399800000|2024-07-08 00:50:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|98
1720400100000|2024-07-08 00:55:00|12536.4|12532.4|12531.7|12527.7|12536.4|12532.4|12531.7|12527.7|94
1720400400000|2024-07-08 01:00:00|12534.8|12530.8|12523.9|12519.9|12534.8|12530.8|12522.3|12518.3|193
1720400700000|2024-07-08 01:05:00|12522.3|12518.3|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|346
1720401000000|2024-07-08 01:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|79
1720401300000|2024-07-08 01:15:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|209
1720401600000|2024-07-08 01:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|125
1720401900000|2024-07-08 01:25:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|102
1720402200000|2024-07-08 01:30:00|12533.3|12529.3|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|116
1720402500000|2024-07-08 01:35:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|68
1720402800000|2024-07-08 01:40:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|156
1720403100000|2024-07-08 01:45:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|135
1720403400000|2024-07-08 01:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|48
1720403700000|2024-07-08 01:55:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|146
1720404000000|2024-07-08 02:00:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|52
1720404300000|2024-07-08 02:05:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|59
1720404600000|2024-07-08 02:10:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|165
1720404900000|2024-07-08 02:15:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|71
1720405200000|2024-07-08 02:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|69
1720405500000|2024-07-08 02:25:00|12547.3|12543.3|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|322
1720405800000|2024-07-08 02:30:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|362
1720406100000|2024-07-08 02:35:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|1759
1720406400000|2024-07-08 02:40:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12552|12548|228
1720406700000|2024-07-08 02:45:00|12555.1|12551.1|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|365
1720407000000|2024-07-08 02:50:00|||||||||13
1720407300000|2024-07-08 02:55:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|105
1720407600000|2024-07-08 03:00:00|||||||||15
1720407900000|2024-07-08 03:05:00|||||||||4
1720408200000|2024-07-08 03:10:00|||||||||10
1720408500000|2024-07-08 03:15:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|126
1720408800000|2024-07-08 03:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|205
1720409100000|2024-07-08 03:25:00|||||||||7
1720409400000|2024-07-08 03:30:00|||||||||2
1720409700000|2024-07-08 03:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|278
1720410000000|2024-07-08 03:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|105
1720410300000|2024-07-08 03:45:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|79
1720410600000|2024-07-08 03:50:00|12555.1|12551.1|12556.7|12552.7|12556.7|12552.7|12555.1|12551.1|46
1720410900000|2024-07-08 03:55:00|12555.1|12551.1|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|57
1720411200000|2024-07-08 04:00:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|70
1720411500000|2024-07-08 04:05:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|58
1720411800000|2024-07-08 04:10:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|62
1720412100000|2024-07-08 04:15:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|36
1720412400000|2024-07-08 04:20:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|65
1720412700000|2024-07-08 04:25:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|40
1720413000000|2024-07-08 04:30:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|203
1720413300000|2024-07-08 04:35:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|137
1720413600000|2024-07-08 04:40:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|138
1720414200000|2024-07-08 04:50:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|93
1720414500000|2024-07-08 04:55:00|||||||||79
1720414800000|2024-07-08 05:00:00|12548.9|12544.9|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|44
1720415100000|2024-07-08 05:05:00|||||||||19
1720415400000|2024-07-08 05:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|53
1720415700000|2024-07-08 05:15:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|100
1720416000000|2024-07-08 05:20:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|54
1720416300000|2024-07-08 05:25:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|100
1720416600000|2024-07-08 05:30:00|12545.8|12541.8|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|75
1720416900000|2024-07-08 05:35:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|197
1720417200000|2024-07-08 05:40:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|140
1720417500000|2024-07-08 05:45:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|75
1720417800000|2024-07-08 05:50:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|201
1720418100000|2024-07-08 05:55:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|100
1720418400000|2024-07-08 06:00:00|12536.4|12532.4|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|214
1720418700000|2024-07-08 06:05:00|12542.6|12538.6|12556.7|12552.7|12559.8|12555.8|12541.1|12537.1|635
1720419000000|2024-07-08 06:10:00|12558.3|12554.3|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|188
1720419300000|2024-07-08 06:15:00|12558.3|12554.3|12556.7|12552.7|12558.3|12554.3|12550.4|12546.4|289
1720419600000|2024-07-08 06:20:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|442
1720419900000|2024-07-08 06:25:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|176
1720420200000|2024-07-08 06:30:00|12545.8|12541.8|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|237
1720420500000|2024-07-08 06:35:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12537.9|12533.9|338
1720420800000|2024-07-08 06:40:00|12539.5|12535.5|12534.8|12530.8|12541.1|12537.1|12531.7|12527.7|491
1720421100000|2024-07-08 06:45:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|499
1720421400000|2024-07-08 06:50:00|12534.8|12530.8|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|191
1720421700000|2024-07-08 06:55:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|512
1720422000000|2024-07-08 07:00:00|12531.7|12527.7|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|483
1720422300000|2024-07-08 07:05:00|12525.4|12521.4|12537.9|12533.9|12537.9|12533.9|12525.4|12521.4|491
1720422600000|2024-07-08 07:10:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12534.8|12530.8|366
1720422900000|2024-07-08 07:15:00|12545.8|12541.8|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|385
1720423200000|2024-07-08 07:20:00|12553.6|12549.6|12564.5|12560.5|12566.1|12562.1|12553.6|12549.6|599
1720423500000|2024-07-08 07:25:00|12562.9|12558.9|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|462
1720423800000|2024-07-08 07:30:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|307
1720424100000|2024-07-08 07:35:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|370
1720424400000|2024-07-08 07:40:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|387
1720424700000|2024-07-08 07:45:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|312
1720425000000|2024-07-08 07:50:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|318
1720425300000|2024-07-08 07:55:00|12556.7|12552.7|12544.2|12540.2|12559.8|12555.8|12544.2|12540.2|396
1720425600000|2024-07-08 08:00:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|636
1720425900000|2024-07-08 08:05:00|12547.3|12543.3|12542.6|12538.6|12547.3|12543.3|12541.1|12537.1|250
1720426200000|2024-07-08 08:10:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|163
1720426500000|2024-07-08 08:15:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|244
1720426800000|2024-07-08 08:20:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|196
1720427100000|2024-07-08 08:25:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|323
1720427400000|2024-07-08 08:30:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|218
1720427700000|2024-07-08 08:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|294
1720428000000|2024-07-08 08:40:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|125
1720428300000|2024-07-08 08:45:00|12531.7|12527.7|12530.1|12526.1|12534.8|12530.8|12528.6|12524.6|310
1720428600000|2024-07-08 08:50:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|436
1720428900000|2024-07-08 08:55:00|12531.7|12527.7|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|426
1720429200000|2024-07-08 09:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|180
1720429500000|2024-07-08 09:05:00|12530.1|12526.1|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|82
1720429800000|2024-07-08 09:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|156
1720430100000|2024-07-08 09:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|181
1720430400000|2024-07-08 09:20:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|172
1720430700000|2024-07-08 09:25:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|56
1720431000000|2024-07-08 09:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|120
1720431300000|2024-07-08 09:35:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|210
1720431600000|2024-07-08 09:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|302
1720431900000|2024-07-08 09:45:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|167
1720432200000|2024-07-08 09:50:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|286
1720432500000|2024-07-08 09:55:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|324
1720432800000|2024-07-08 10:00:00|12519.2|12515.2|12520.8|12516.8|12522.3|12518.3|12516.1|12512.1|222
1720433100000|2024-07-08 10:05:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|72
1720433400000|2024-07-08 10:10:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|142
1720433700000|2024-07-08 10:15:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|88
1720434000000|2024-07-08 10:20:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|125
1720434300000|2024-07-08 10:25:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|273
1720434600000|2024-07-08 10:30:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|127
1720434900000|2024-07-08 10:35:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|156
1720435200000|2024-07-08 10:40:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12533.3|12529.3|49
1720435500000|2024-07-08 10:45:00|12537.9|12533.9|12537.9|12533.9|12539.5|12535.5|12534.8|12530.8|173
1720435800000|2024-07-08 10:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|348
1720436100000|2024-07-08 10:55:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|165
1720436400000|2024-07-08 11:00:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|273
1720436700000|2024-07-08 11:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|48
1720437000000|2024-07-08 11:10:00|||||||||46
1720437300000|2024-07-08 11:15:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|106
1720437600000|2024-07-08 11:20:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|41
1720437900000|2024-07-08 11:25:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|352
1720438200000|2024-07-08 11:30:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|267
1720438500000|2024-07-08 11:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|190
1720438800000|2024-07-08 11:40:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|280
1720439100000|2024-07-08 11:45:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|416
1720439400000|2024-07-08 11:50:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|191
1720439700000|2024-07-08 11:55:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|362
1720440000000|2024-07-08 12:00:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|252
1720440300000|2024-07-08 12:05:00|12525.4|12521.4|12528.6|12524.6|12534.8|12530.8|12522.3|12518.3|513
1720440600000|2024-07-08 12:10:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|558
1720440900000|2024-07-08 12:15:00|12528.6|12524.6|12531.7|12527.7|12537.9|12533.9|12525.4|12521.4|497
1720441200000|2024-07-08 12:20:00|12534.8|12530.8|12550.4|12546.4|12553.6|12549.6|12534.8|12530.8|763
1720441500000|2024-07-08 12:25:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|580
1720441800000|2024-07-08 12:30:00|12556.7|12552.7|12569.2|12565.2|12575.4|12571.4|12556.7|12552.7|1246
1720442100000|2024-07-08 12:35:00|12572.3|12568.3|12575.4|12571.4|12581.7|12577.7|12566.1|12562.1|1315
1720442400000|2024-07-08 12:40:00|12572.3|12568.3|12587.9|12583.9|12591.1|12587.1|12572.3|12568.3|1051
1720442700000|2024-07-08 12:45:00|12591.1|12587.1|12606.7|12602.7|12606.7|12602.7|12587.9|12583.9|1991
1720443000000|2024-07-08 12:50:00|12603.6|12599.6|12609.8|12605.8|12619.2|12615.2|12603.6|12599.6|1195
1720443300000|2024-07-08 12:55:00|12612.9|12608.9|12600.4|12596.4|12612.9|12608.9|12600.4|12596.4|1400
1720443600000|2024-07-08 13:00:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|1022
1720443900000|2024-07-08 13:05:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|467
1720444200000|2024-07-08 13:10:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|795
1720444500000|2024-07-08 13:15:00|12603.6|12599.6|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|705
1720444800000|2024-07-08 13:20:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|1318
1720445100000|2024-07-08 13:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|812
1720445400000|2024-07-08 13:30:00|12591.1|12587.1|12578.6|12574.6|12591.1|12587.1|12566.1|12562.1|1812
1720445700000|2024-07-08 13:35:00|12581.7|12577.7|12550.4|12546.4|12581.7|12577.7|12550.4|12546.4|1626
1720446000000|2024-07-08 13:40:00|12553.6|12549.6|12562.9|12558.9|12562.9|12558.9|12544.2|12540.2|1209
1720446300000|2024-07-08 13:45:00|12559.8|12555.8|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|1002
1720446600000|2024-07-08 13:50:00|12564.5|12560.5|12581.7|12577.7|12581.7|12577.7|12562.9|12558.9|898
1720446900000|2024-07-08 13:55:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|841
1720447200000|2024-07-08 14:00:00|12578.6|12574.6|12591.1|12587.1|12597.3|12593.3|12578.6|12574.6|2564
1720447500000|2024-07-08 14:05:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|989
1720447800000|2024-07-08 14:10:00|12584.8|12580.8|12594.2|12590.2|12600.4|12596.4|12584.8|12580.8|1078
1720448100000|2024-07-08 14:15:00|12597.3|12593.3|12591.1|12587.1|12597.3|12593.3|12587.9|12583.9|833
1720448400000|2024-07-08 14:20:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|989
1720448700000|2024-07-08 14:25:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|382
1720449000000|2024-07-08 14:30:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|651
1720449300000|2024-07-08 14:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|815
1720449600000|2024-07-08 14:40:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|820
1720449900000|2024-07-08 14:45:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|891
1720450200000|2024-07-08 14:50:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|582
1720450500000|2024-07-08 14:55:00|12591.1|12587.1|12581.7|12577.7|12594.2|12590.2|12581.7|12577.7|425
1720450800000|2024-07-08 15:00:00|12584.8|12580.8|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|1044
1720451100000|2024-07-08 15:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|382
1720451400000|2024-07-08 15:10:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|740
1720451700000|2024-07-08 15:15:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|225
1720452000000|2024-07-08 15:20:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|549
1720452300000|2024-07-08 15:25:00|12587.9|12583.9|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|449
1720452600000|2024-07-08 15:30:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|521
1720452900000|2024-07-08 15:35:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|588
1720453200000|2024-07-08 15:40:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|518
1720453500000|2024-07-08 15:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|415
1720453800000|2024-07-08 15:50:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|176
1720454100000|2024-07-08 15:55:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|481
1720454400000|2024-07-08 16:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|653
1720454700000|2024-07-08 16:05:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|223
1720455000000|2024-07-08 16:10:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|295
1720455300000|2024-07-08 16:15:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|679
1720455600000|2024-07-08 16:20:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|64
1720455900000|2024-07-08 16:25:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|638
1720456200000|2024-07-08 16:30:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|422
1720456500000|2024-07-08 16:35:00|12597.3|12593.3|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|175
1720456800000|2024-07-08 16:40:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|107
1720457100000|2024-07-08 16:45:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|417
1720457400000|2024-07-08 16:50:00|||||||||223
1720457700000|2024-07-08 16:55:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|142
1720458000000|2024-07-08 17:00:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|374
1720458300000|2024-07-08 17:05:00|12598.9|12594.9|12606.7|12602.7|12606.7|12602.7|12598.9|12594.9|403
1720458600000|2024-07-08 17:10:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|595
1720458900000|2024-07-08 17:15:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|472
1720459200000|2024-07-08 17:20:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|538
1720459500000|2024-07-08 17:25:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|672
1720459800000|2024-07-08 17:30:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|616
1720460100000|2024-07-08 17:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|140
1720460400000|2024-07-08 17:40:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|438
1720460700000|2024-07-08 17:45:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|439
1720461000000|2024-07-08 17:50:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|497
1720461300000|2024-07-08 17:55:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|250
1720461600000|2024-07-08 18:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|653
1720461900000|2024-07-08 18:05:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|340
1720462200000|2024-07-08 18:10:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|259
1720462500000|2024-07-08 18:15:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|236
1720462800000|2024-07-08 18:20:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|615
1720463100000|2024-07-08 18:25:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|344
1720463400000|2024-07-08 18:30:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|296
1720463700000|2024-07-08 18:35:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|967
1720464000000|2024-07-08 18:40:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|786
1720464300000|2024-07-08 18:45:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|165
1720464600000|2024-07-08 18:50:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|530
1720464900000|2024-07-08 18:55:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|808
1720465200000|2024-07-08 19:00:00|12619.2|12615.2|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|699
1720465500000|2024-07-08 19:05:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|523
1720465800000|2024-07-08 19:10:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|91
1720466100000|2024-07-08 19:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|540
1720466400000|2024-07-08 19:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|320
1720466700000|2024-07-08 19:25:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|430
1720467000000|2024-07-08 19:30:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|428
1720467300000|2024-07-08 19:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|510
1720467600000|2024-07-08 19:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|784
1720467900000|2024-07-08 19:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|302
1720468200000|2024-07-08 19:50:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|544
1720468500000|2024-07-08 19:55:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|1380
1720468800000|2024-07-08 20:00:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|895
1720469100000|2024-07-08 20:05:00|||||||||123
1720469400000|2024-07-08 20:10:00|||||||||108
1720469700000|2024-07-08 20:15:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|261
1720470000000|2024-07-08 20:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|392
1720470300000|2024-07-08 20:25:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|287
1720470600000|2024-07-08 20:30:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|712
1720470900000|2024-07-08 20:35:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|244
1720471200000|2024-07-08 20:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|185
1720471500000|2024-07-08 20:45:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|1017
1720471800000|2024-07-08 20:50:00|||||||||304
1720472100000|2024-07-08 20:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|229
1720476000000|2024-07-08 22:00:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12602|12598|70
1720476300000|2024-07-08 22:05:00|12605.1|12601.1|12603.6|12599.6|12605.1|12601.1|12603.6|12599.6|2
1720476600000|2024-07-08 22:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|15
1720476900000|2024-07-08 22:15:00|12605.1|12601.1|12605.1|12601.1|12605.1|12601.1|12603.6|12599.6|14
1720477200000|2024-07-08 22:20:00|12606.7|12602.7|12605.1|12601.1|12606.7|12602.7|12605.1|12601.1|1
1720478100000|2024-07-08 22:35:00|12606.7|12602.7|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|25
1720479000000|2024-07-08 22:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|23
1720479300000|2024-07-08 22:55:00|||||||||26
1720479600000|2024-07-08 23:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|8
1720480800000|2024-07-08 23:20:00|||||||||10
1720481100000|2024-07-08 23:25:00|||||||||61
1720481400000|2024-07-08 23:30:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|111
1720481700000|2024-07-08 23:35:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|122
1720482000000|2024-07-08 23:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|35
1720482600000|2024-07-08 23:50:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|41
1720482900000|2024-07-08 23:55:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|55
1720483200000|2024-07-09 00:00:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12594.2|12590.2|337
1720483500000|2024-07-09 00:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|158
1720483800000|2024-07-09 00:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|227
1720484100000|2024-07-09 00:15:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|182
1720484400000|2024-07-09 00:20:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|65
1720484700000|2024-07-09 00:25:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|76
1720485000000|2024-07-09 00:30:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|127
1720485300000|2024-07-09 00:35:00|12608.3|12604.3|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|101
1720485600000|2024-07-09 00:40:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|124
1720485900000|2024-07-09 00:45:00|||||||||1
1720486200000|2024-07-09 00:50:00|12606.7|12602.7|12603.6|12599.6|12608.3|12604.3|12603.6|12599.6|70
1720486500000|2024-07-09 00:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|19
1720486800000|2024-07-09 01:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|61
1720487100000|2024-07-09 01:05:00|12605.1|12601.1|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|176
1720487400000|2024-07-09 01:10:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|171
1720487700000|2024-07-09 01:15:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|109
1720488000000|2024-07-09 01:20:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|134
1720488300000|2024-07-09 01:25:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|82
1720488600000|2024-07-09 01:30:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|97
1720488900000|2024-07-09 01:35:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|93
1720489200000|2024-07-09 01:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|32
1720489500000|2024-07-09 01:45:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|54
1720489800000|2024-07-09 01:50:00|12608.3|12604.3|12600.4|12596.4|12608.3|12604.3|12600.4|12596.4|63
1720490100000|2024-07-09 01:55:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|24
1720490400000|2024-07-09 02:00:00|||||||||23
1720490700000|2024-07-09 02:05:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|139
1720491000000|2024-07-09 02:10:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|68
1720491300000|2024-07-09 02:15:00|||||||||22
1720491600000|2024-07-09 02:20:00|||||||||50
1720491900000|2024-07-09 02:25:00|||||||||31
1720492200000|2024-07-09 02:30:00|||||||||54
1720492500000|2024-07-09 02:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|60
1720492800000|2024-07-09 02:40:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|454
1720493100000|2024-07-09 02:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|116
1720493400000|2024-07-09 02:50:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|117
1720493700000|2024-07-09 02:55:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|44
1720494000000|2024-07-09 03:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|107
1720494300000|2024-07-09 03:05:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|44
1720494600000|2024-07-09 03:10:00|||||||||27
1720494900000|2024-07-09 03:15:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|52
1720495200000|2024-07-09 03:20:00|12611.4|12607.4|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|82
1720495500000|2024-07-09 03:25:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|161
1720495800000|2024-07-09 03:30:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|104
1720496100000|2024-07-09 03:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|189
1720496400000|2024-07-09 03:40:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|103
1720496700000|2024-07-09 03:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|122
1720497000000|2024-07-09 03:50:00|||||||||26
1720497300000|2024-07-09 03:55:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|149
1720497600000|2024-07-09 04:00:00|||||||||11
1720497900000|2024-07-09 04:05:00|||||||||61
1720498200000|2024-07-09 04:10:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|37
1720498500000|2024-07-09 04:15:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|222
1720498800000|2024-07-09 04:20:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|93
1720499100000|2024-07-09 04:25:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|22
1720499400000|2024-07-09 04:30:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|82
1720499700000|2024-07-09 04:35:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|105
1720500000000|2024-07-09 04:40:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|49
1720500300000|2024-07-09 04:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|99
1720500600000|2024-07-09 04:50:00|||||||||93
1720500900000|2024-07-09 04:55:00|12597.3|12593.3|12597.3|12593.3|12598.9|12594.9|12597.3|12593.3|126
1720501200000|2024-07-09 05:00:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|42
1720501500000|2024-07-09 05:05:00|||||||||11
1720501800000|2024-07-09 05:10:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|115
1720502100000|2024-07-09 05:15:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|120
1720502400000|2024-07-09 05:20:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|37
1720502700000|2024-07-09 05:25:00|||||||||19
1720503000000|2024-07-09 05:30:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|34
1720503300000|2024-07-09 05:35:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|53
1720503600000|2024-07-09 05:40:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|70
1720503900000|2024-07-09 05:45:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|34
1720504200000|2024-07-09 05:50:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|86
1720504500000|2024-07-09 05:55:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|89
1720504800000|2024-07-09 06:00:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|210
1720505100000|2024-07-09 06:05:00|||||||||26
1720505400000|2024-07-09 06:10:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|210
1720505700000|2024-07-09 06:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|158
1720506000000|2024-07-09 06:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|157
1720506300000|2024-07-09 06:25:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|199
1720506600000|2024-07-09 06:30:00|12597.3|12593.3|12581.7|12577.7|12597.3|12593.3|12581.7|12577.7|403
1720506900000|2024-07-09 06:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|509
1720507200000|2024-07-09 06:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|251
1720507500000|2024-07-09 06:45:00|12581.7|12577.7|12573.9|12569.9|12581.7|12577.7|12572.3|12568.3|312
1720507800000|2024-07-09 06:50:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|304
1720508100000|2024-07-09 06:55:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|98
1720508400000|2024-07-09 07:00:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|247
1720508700000|2024-07-09 07:05:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|361
1720509000000|2024-07-09 07:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|192
1720509300000|2024-07-09 07:15:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|140
1720509600000|2024-07-09 07:20:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|347
1720509900000|2024-07-09 07:25:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|348
1720510200000|2024-07-09 07:30:00|12581.7|12577.7|12591.1|12587.1|12594.2|12590.2|12581.7|12577.7|334
1720510500000|2024-07-09 07:35:00|12587.9|12583.9|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|222
1720510800000|2024-07-09 07:40:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|439
1720511100000|2024-07-09 07:45:00|12587.9|12583.9|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|215
1720511400000|2024-07-09 07:50:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|330
1720511700000|2024-07-09 07:55:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|473
1720512000000|2024-07-09 08:00:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12573.9|12569.9|137
1720512300000|2024-07-09 08:05:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|201
1720512600000|2024-07-09 08:10:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|354
1720512900000|2024-07-09 08:15:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|379
1720513200000|2024-07-09 08:20:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|287
1720513500000|2024-07-09 08:25:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|205
1720513800000|2024-07-09 08:30:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|188
1720514100000|2024-07-09 08:35:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|143
1720514400000|2024-07-09 08:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|184
1720514700000|2024-07-09 08:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|331
1720515000000|2024-07-09 08:50:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|113
1720515300000|2024-07-09 08:55:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|323
1720515600000|2024-07-09 09:00:00|12578.6|12574.6|12581.7|12577.7|12583.3|12579.3|12575.4|12571.4|207
1720515900000|2024-07-09 09:05:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|295
1720516200000|2024-07-09 09:10:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|398
1720516500000|2024-07-09 09:15:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|707
1720516800000|2024-07-09 09:20:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|193
1720517100000|2024-07-09 09:25:00|12586.4|12582.4|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|227
1720517400000|2024-07-09 09:30:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|163
1720517700000|2024-07-09 09:35:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|72
1720518000000|2024-07-09 09:40:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|91
1720518300000|2024-07-09 09:45:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|157
1720518600000|2024-07-09 09:50:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|123
1720518900000|2024-07-09 09:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|146
1720519200000|2024-07-09 10:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|141
1720519500000|2024-07-09 10:05:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|215
1720519800000|2024-07-09 10:10:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|170
1720520100000|2024-07-09 10:15:00|12580.1|12576.1|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|278
1720520400000|2024-07-09 10:20:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|126
1720520700000|2024-07-09 10:25:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|19
1720521000000|2024-07-09 10:30:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|111
1720521300000|2024-07-09 10:35:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|71
1720521600000|2024-07-09 10:40:00|12578.6|12574.6|12580.1|12576.1|12581.7|12577.7|12578.6|12574.6|159
1720521900000|2024-07-09 10:45:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|239
1720522200000|2024-07-09 10:50:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|406
1720522500000|2024-07-09 10:55:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|251
1720522800000|2024-07-09 11:00:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|460
1720523100000|2024-07-09 11:05:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|208
1720523400000|2024-07-09 11:10:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|464
1720523700000|2024-07-09 11:15:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|122
1720524000000|2024-07-09 11:20:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|279
1720524300000|2024-07-09 11:25:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|537
1720524600000|2024-07-09 11:30:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|82
1720524900000|2024-07-09 11:35:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|451
1720525200000|2024-07-09 11:40:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|358
1720525500000|2024-07-09 11:45:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|258
1720525800000|2024-07-09 11:50:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|498
1720526100000|2024-07-09 11:55:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|452
1720526400000|2024-07-09 12:00:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|732
1720526700000|2024-07-09 12:05:00|12572.3|12568.3|12575.4|12571.4|12581.7|12577.7|12569.2|12565.2|712
1720527000000|2024-07-09 12:10:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|618
1720527300000|2024-07-09 12:15:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|723
1720527600000|2024-07-09 12:20:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|863
1720527900000|2024-07-09 12:25:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|718
1720528200000|2024-07-09 12:30:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|244
1720528500000|2024-07-09 12:35:00|12572.3|12568.3|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|426
1720528800000|2024-07-09 12:40:00|12567.6|12563.6|12569.2|12565.2|12578.6|12574.6|12567.6|12563.6|396
1720529100000|2024-07-09 12:45:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|490
1720529400000|2024-07-09 12:50:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|593
1720529700000|2024-07-09 12:55:00|12575.4|12571.4|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1040
1720530000000|2024-07-09 13:00:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1301
1720530300000|2024-07-09 13:05:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|668
1720530600000|2024-07-09 13:10:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|796
1720530900000|2024-07-09 13:15:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12572.3|12568.3|910
1720531200000|2024-07-09 13:20:00|12587.9|12583.9|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1034
1720531500000|2024-07-09 13:25:00|12581.7|12577.7|12569.2|12565.2|12581.7|12577.7|12566.1|12562.1|956
1720531800000|2024-07-09 13:30:00|12572.3|12568.3|12575.4|12571.4|12581.7|12577.7|12569.2|12565.2|1129
1720532100000|2024-07-09 13:35:00|12572.3|12568.3|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|691
1720532400000|2024-07-09 13:40:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|801
1720532700000|2024-07-09 13:45:00|12564.5|12560.5|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|541
1720533000000|2024-07-09 13:50:00|12566.1|12562.1|12578.6|12574.6|12578.6|12574.6|12559.8|12555.8|1339
1720533300000|2024-07-09 13:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|974
1720533600000|2024-07-09 14:00:00|12584.8|12580.8|12556.7|12552.7|12600.4|12596.4|12556.7|12552.7|2053
1720533900000|2024-07-09 14:05:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12537.9|12533.9|1829
1720534200000|2024-07-09 14:10:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|1063
1720534500000|2024-07-09 14:15:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|1169
1720534800000|2024-07-09 14:20:00|12559.8|12555.8|12541.1|12537.1|12559.8|12555.8|12541.1|12537.1|1645
1720535100000|2024-07-09 14:25:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|1511
1720535400000|2024-07-09 14:30:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1774
1720535700000|2024-07-09 14:35:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|971
1720536000000|2024-07-09 14:40:00|12534.8|12530.8|12531.7|12527.7|12541.1|12537.1|12528.6|12524.6|381
1720536300000|2024-07-09 14:45:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|514
1720536600000|2024-07-09 14:50:00|12539.5|12535.5|12525.4|12521.4|12539.5|12535.5|12516.1|12512.1|1196
1720536900000|2024-07-09 14:55:00|12522.3|12518.3|12516.1|12512.1|12525.4|12521.4|12516.1|12512.1|792
1720537200000|2024-07-09 15:00:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|1362
1720537500000|2024-07-09 15:05:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1279
1720537800000|2024-07-09 15:10:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|753
1720538100000|2024-07-09 15:15:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12494.2|12490.2|2428
1720538400000|2024-07-09 15:20:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12487.9|12483.9|1707
1720538700000|2024-07-09 15:25:00|12495.8|12491.8|12491.1|12487.1|12500.4|12496.4|12491.1|12487.1|675
1720539000000|2024-07-09 15:30:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|929
1720539300000|2024-07-09 15:35:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12491.1|12487.1|774
1720539600000|2024-07-09 15:40:00|12494.2|12490.2|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|636
1720539900000|2024-07-09 15:45:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|698
1720540200000|2024-07-09 15:50:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12495.8|12491.8|317
1720540500000|2024-07-09 15:55:00|12497.3|12493.3|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|507
1720540800000|2024-07-09 16:00:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|907
1720541100000|2024-07-09 16:05:00|12509.8|12505.8|12519.2|12515.2|12519.2|12515.2|12509.8|12505.8|834
1720541400000|2024-07-09 16:10:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12512.9|12508.9|491
1720541700000|2024-07-09 16:15:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|419
1720542000000|2024-07-09 16:20:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|524
1720542300000|2024-07-09 16:25:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|428
1720542600000|2024-07-09 16:30:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|631
1720542900000|2024-07-09 16:35:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|830
1720543200000|2024-07-09 16:40:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|649
1720543500000|2024-07-09 16:45:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|693
1720543800000|2024-07-09 16:50:00|12516.1|12512.1|12506.7|12502.7|12519.2|12515.2|12506.7|12502.7|915
1720544100000|2024-07-09 16:55:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|722
1720544400000|2024-07-09 17:00:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12514.5|12510.5|762
1720544700000|2024-07-09 17:05:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|569
1720545000000|2024-07-09 17:10:00|12523.9|12519.9|12516.1|12512.1|12528.6|12524.6|12512.9|12508.9|583
1720545300000|2024-07-09 17:15:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|571
1720545600000|2024-07-09 17:20:00|12514.5|12510.5|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|258
1720545900000|2024-07-09 17:25:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|401
1720546200000|2024-07-09 17:30:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|401
1720546500000|2024-07-09 17:35:00|12519.2|12515.2|12528.6|12524.6|12531.7|12527.7|12516.1|12512.1|1042
1720546800000|2024-07-09 17:40:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|560
1720547100000|2024-07-09 17:45:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|729
1720547400000|2024-07-09 17:50:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|864
1720547700000|2024-07-09 17:55:00|||||||||208
1720548000000|2024-07-09 18:00:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|400
1720548300000|2024-07-09 18:05:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|285
1720548600000|2024-07-09 18:10:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|791
1720548900000|2024-07-09 18:15:00|12552|12548|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|115
1720549200000|2024-07-09 18:20:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|556
1720549500000|2024-07-09 18:25:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|252
1720549800000|2024-07-09 18:30:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|105
1720550100000|2024-07-09 18:35:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|401
1720550400000|2024-07-09 18:40:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|604
1720550700000|2024-07-09 18:45:00|12534.8|12530.8|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|664
1720551000000|2024-07-09 18:50:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|980
1720551300000|2024-07-09 18:55:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|1952
1720551600000|2024-07-09 19:00:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|443
1720551900000|2024-07-09 19:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|248
1720552200000|2024-07-09 19:10:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|596
1720552500000|2024-07-09 19:15:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|698
1720552800000|2024-07-09 19:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|658
1720553100000|2024-07-09 19:25:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|171
1720553400000|2024-07-09 19:30:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|958
1720553700000|2024-07-09 19:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|255
1720554000000|2024-07-09 19:40:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|505
1720554300000|2024-07-09 19:45:00|12548.9|12544.9|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|458
1720554600000|2024-07-09 19:50:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|1114
1720554900000|2024-07-09 19:55:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12544.2|12540.2|1770
1720555200000|2024-07-09 20:00:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|902
1720555500000|2024-07-09 20:05:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|657
1720555800000|2024-07-09 20:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|370
1720556100000|2024-07-09 20:15:00|||||||||113
1720556400000|2024-07-09 20:20:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|435
1720556700000|2024-07-09 20:25:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|627
1720557000000|2024-07-09 20:30:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|388
1720557300000|2024-07-09 20:35:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|29
1720557600000|2024-07-09 20:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|387
1720557900000|2024-07-09 20:45:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|266
1720558200000|2024-07-09 20:50:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|991
1720558500000|2024-07-09 20:55:00|12547.3|12543.3|12550.4|12546.4|12552|12548|12547.3|12543.3|399
1720562400000|2024-07-09 22:00:00|12548.9|12544.9|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|79
1720562700000|2024-07-09 22:05:00|||||||||16
1720563000000|2024-07-09 22:10:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|50
1720564200000|2024-07-09 22:30:00|||||||||3
1720564500000|2024-07-09 22:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|11
1720564800000|2024-07-09 22:40:00|||||||||27
1720565100000|2024-07-09 22:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|44
1720565400000|2024-07-09 22:50:00|12548.9|12544.9|12547.3|12543.3|12548.9|12544.9|12547.3|12543.3|18
1720565700000|2024-07-09 22:55:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|31
1720566000000|2024-07-09 23:00:00|||||||||1
1720566300000|2024-07-09 23:05:00|||||||||34
1720566600000|2024-07-09 23:10:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|34
1720566900000|2024-07-09 23:15:00|||||||||9
1720567200000|2024-07-09 23:20:00|||||||||3
1720567500000|2024-07-09 23:25:00|||||||||22
1720567800000|2024-07-09 23:30:00|12552|12548|12552|12548|12552|12548|12552|12548|97
1720568100000|2024-07-09 23:35:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|11
1720568400000|2024-07-09 23:40:00|||||||||16
1720568700000|2024-07-09 23:45:00|||||||||1
1720569000000|2024-07-09 23:50:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|48
1720569300000|2024-07-09 23:55:00|12552|12548|12550.4|12546.4|12552|12548|12550.4|12546.4|12
1720569600000|2024-07-10 00:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|89
1720569900000|2024-07-10 00:05:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|80
1720570200000|2024-07-10 00:10:00|12553.6|12549.6|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|74
1720570500000|2024-07-10 00:15:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|68
1720570800000|2024-07-10 00:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|128
1720571100000|2024-07-10 00:25:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|92
1720571400000|2024-07-10 00:30:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|234
1720571700000|2024-07-10 00:35:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|246
1720572000000|2024-07-10 00:40:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|42
1720572300000|2024-07-10 00:45:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|266
1720572600000|2024-07-10 00:50:00|||||||||22
1720572900000|2024-07-10 00:55:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|167
1720573200000|2024-07-10 01:00:00|12542.6|12538.6|12544.2|12540.2|12547.3|12543.3|12542.6|12538.6|151
1720573500000|2024-07-10 01:05:00|12547.3|12543.3|12542.6|12538.6|12547.3|12543.3|12541.1|12537.1|88
1720573800000|2024-07-10 01:10:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|144
1720574100000|2024-07-10 01:15:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|90
1720574400000|2024-07-10 01:20:00|||||||||52
1720574700000|2024-07-10 01:25:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|66
1720575000000|2024-07-10 01:30:00|12534.8|12530.8|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|630
1720575300000|2024-07-10 01:35:00|12527|12523|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|118
1720575600000|2024-07-10 01:40:00|||||||||62
1720575900000|2024-07-10 01:45:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|48
1720576200000|2024-07-10 01:50:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|174
1720576500000|2024-07-10 01:55:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|70
1720576800000|2024-07-10 02:00:00|12525.4|12521.4|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|127
1720577100000|2024-07-10 02:05:00|12530.1|12526.1|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|90
1720577400000|2024-07-10 02:10:00|||||||||6
1720577700000|2024-07-10 02:15:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|71
1720578000000|2024-07-10 02:20:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12530.1|12526.1|35
1720578300000|2024-07-10 02:25:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|124
1720578600000|2024-07-10 02:30:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|29
1720578900000|2024-07-10 02:35:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|192
1720579200000|2024-07-10 02:40:00|||||||||131
1720579500000|2024-07-10 02:45:00|||||||||27
1720579800000|2024-07-10 02:50:00|||||||||37
1720580100000|2024-07-10 02:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|47
1720580400000|2024-07-10 03:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|178
1720580700000|2024-07-10 03:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|65
1720581000000|2024-07-10 03:10:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|276
1720581300000|2024-07-10 03:15:00|||||||||70
1720581600000|2024-07-10 03:20:00|||||||||9
1720581900000|2024-07-10 03:25:00|||||||||23
1720582200000|2024-07-10 03:30:00|||||||||6
1720582500000|2024-07-10 03:35:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|66
1720582800000|2024-07-10 03:40:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|20
1720583100000|2024-07-10 03:45:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|225
1720583400000|2024-07-10 03:50:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|176
1720583700000|2024-07-10 03:55:00|||||||||65
1720584000000|2024-07-10 04:00:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|123
1720584300000|2024-07-10 04:05:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|106
1720584600000|2024-07-10 04:10:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|129
1720584900000|2024-07-10 04:15:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|133
1720585200000|2024-07-10 04:20:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|233
1720585500000|2024-07-10 04:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|81
1720585800000|2024-07-10 04:30:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|181
1720586100000|2024-07-10 04:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|89
1720586400000|2024-07-10 04:40:00|12539.5|12535.5|12541.1|12537.1|12541.1|12537.1|12539.5|12535.5|68
1720586700000|2024-07-10 04:45:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|117
1720587000000|2024-07-10 04:50:00|||||||||7
1720587300000|2024-07-10 04:55:00|||||||||41
1720587600000|2024-07-10 05:00:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|24
1720587900000|2024-07-10 05:05:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|158
1720588200000|2024-07-10 05:10:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|172
1720588500000|2024-07-10 05:15:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|7
1720588800000|2024-07-10 05:20:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|57
1720589100000|2024-07-10 05:25:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|130
1720589400000|2024-07-10 05:30:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|44
1720589700000|2024-07-10 05:35:00|||||||||51
1720590000000|2024-07-10 05:40:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|68
1720590300000|2024-07-10 05:45:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|161
1720590600000|2024-07-10 05:50:00|||||||||62
1720590900000|2024-07-10 05:55:00|||||||||14
1720591200000|2024-07-10 06:00:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|300
1720591500000|2024-07-10 06:05:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|334
1720591800000|2024-07-10 06:10:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|184
1720592100000|2024-07-10 06:15:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|117
1720592400000|2024-07-10 06:20:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|119
1720592700000|2024-07-10 06:25:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|123
1720593000000|2024-07-10 06:30:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|195
1720593300000|2024-07-10 06:35:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|154
1720593600000|2024-07-10 06:40:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|208
1720593900000|2024-07-10 06:45:00|12552|12548|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|102
1720594200000|2024-07-10 06:50:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12550.4|12546.4|144
1720594500000|2024-07-10 06:55:00|12556.7|12552.7|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|432
1720594800000|2024-07-10 07:00:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|297
1720595100000|2024-07-10 07:05:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|607
1720595400000|2024-07-10 07:10:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|704
1720595700000|2024-07-10 07:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|487
1720596000000|2024-07-10 07:20:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|338
1720596300000|2024-07-10 07:25:00|12584.8|12580.8|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|284
1720596600000|2024-07-10 07:30:00|12597.3|12593.3|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|595
1720596900000|2024-07-10 07:35:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|402
1720597200000|2024-07-10 07:40:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|132
1720597500000|2024-07-10 07:45:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|462
1720597800000|2024-07-10 07:50:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|168
1720598100000|2024-07-10 07:55:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|59
1720598400000|2024-07-10 08:00:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|221
1720598700000|2024-07-10 08:05:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|261
1720599000000|2024-07-10 08:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|194
1720599300000|2024-07-10 08:15:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|339
1720599600000|2024-07-10 08:20:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|199
1720599900000|2024-07-10 08:25:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|114
1720600200000|2024-07-10 08:30:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|162
1720600500000|2024-07-10 08:35:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|503
1720600800000|2024-07-10 08:40:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|483
1720601100000|2024-07-10 08:45:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|249
1720601400000|2024-07-10 08:50:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|139
1720601700000|2024-07-10 08:55:00|||||||||256
1720602000000|2024-07-10 09:00:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|223
1720602300000|2024-07-10 09:05:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|279
1720602600000|2024-07-10 09:10:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|276
1720602900000|2024-07-10 09:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|429
1720603200000|2024-07-10 09:20:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|96
1720603500000|2024-07-10 09:25:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|276
1720603800000|2024-07-10 09:30:00|||||||||336
1720604100000|2024-07-10 09:35:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|389
1720604400000|2024-07-10 09:40:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|249
1720604700000|2024-07-10 09:45:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|336
1720605000000|2024-07-10 09:50:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|186
1720605300000|2024-07-10 09:55:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|216
1720605600000|2024-07-10 10:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|256
1720605900000|2024-07-10 10:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|305
1720606200000|2024-07-10 10:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|385
1720606500000|2024-07-10 10:15:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|123
1720606800000|2024-07-10 10:20:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|314
1720607100000|2024-07-10 10:25:00|12597.3|12593.3|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|367
1720607400000|2024-07-10 10:30:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|177
1720607700000|2024-07-10 10:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|385
1720608000000|2024-07-10 10:40:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|305
1720608300000|2024-07-10 10:45:00|12611.4|12607.4|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|491
1720608600000|2024-07-10 10:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|314
1720608900000|2024-07-10 10:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|179
1720609200000|2024-07-10 11:00:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|165
1720609500000|2024-07-10 11:05:00|||||||||193
1720609800000|2024-07-10 11:10:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|506
1720610100000|2024-07-10 11:15:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|358
1720610400000|2024-07-10 11:20:00|12606.7|12602.7|12597.3|12593.3|12609.8|12605.8|12597.3|12593.3|250
1720610700000|2024-07-10 11:25:00|12600.4|12596.4|12602|12598|12603.6|12599.6|12597.3|12593.3|264
1720611000000|2024-07-10 11:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|454
1720611300000|2024-07-10 11:35:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|347
1720611600000|2024-07-10 11:40:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|149
1720611900000|2024-07-10 11:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|240
1720612200000|2024-07-10 11:50:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|194
1720612500000|2024-07-10 11:55:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|262
1720612800000|2024-07-10 12:00:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|284
1720613100000|2024-07-10 12:05:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|951
1720613400000|2024-07-10 12:10:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|529
1720613700000|2024-07-10 12:15:00|12584.8|12580.8|12584.8|12580.8|12597.3|12593.3|12584.8|12580.8|406
1720614000000|2024-07-10 12:20:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12584.8|12580.8|473
1720614300000|2024-07-10 12:25:00|12592.6|12588.6|12575.4|12571.4|12592.6|12588.6|12575.4|12571.4|710
1720614600000|2024-07-10 12:30:00|12572.3|12568.3|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|583
1720614900000|2024-07-10 12:35:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|714
1720615200000|2024-07-10 12:40:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|746
1720615500000|2024-07-10 12:45:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|379
1720615800000|2024-07-10 12:50:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|335
1720616100000|2024-07-10 12:55:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|261
1720616400000|2024-07-10 13:00:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|810
1720616700000|2024-07-10 13:05:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|1174
1720617000000|2024-07-10 13:10:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|540
1720617300000|2024-07-10 13:15:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|615
1720617600000|2024-07-10 13:20:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|934
1720617900000|2024-07-10 13:25:00|12572.3|12568.3|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|495
1720618200000|2024-07-10 13:30:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12553.6|12549.6|2253
1720618500000|2024-07-10 13:35:00|12562.9|12558.9|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|959
1720618800000|2024-07-10 13:40:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12550.4|12546.4|1866
1720619100000|2024-07-10 13:45:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12544.2|12540.2|1257
1720619400000|2024-07-10 13:50:00|12555.1|12551.1|12562.9|12558.9|12562.9|12558.9|12553.6|12549.6|585
1720619700000|2024-07-10 13:55:00|12559.8|12555.8|12550.4|12546.4|12566.1|12562.1|12548.9|12544.9|1107
1720620000000|2024-07-10 14:00:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12550.4|12546.4|1249
1720620300000|2024-07-10 14:05:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|766
1720620600000|2024-07-10 14:10:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|756
1720620900000|2024-07-10 14:15:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|269
1720621200000|2024-07-10 14:20:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12566.1|12562.1|641
1720621500000|2024-07-10 14:25:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12569.2|12565.2|793
1720621800000|2024-07-10 14:30:00|12567.6|12563.6|12566.1|12562.1|12575.4|12571.4|12562.9|12558.9|1676
1720622100000|2024-07-10 14:35:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|442
1720622400000|2024-07-10 14:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|1346
1720622700000|2024-07-10 14:45:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|875
1720623000000|2024-07-10 14:50:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|715
1720623300000|2024-07-10 14:55:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|1485
1720623600000|2024-07-10 15:00:00|12544.2|12540.2|12556.7|12552.7|12559.8|12555.8|12544.2|12540.2|1206
1720623900000|2024-07-10 15:05:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|468
1720624200000|2024-07-10 15:10:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|958
1720624500000|2024-07-10 15:15:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12537.9|12533.9|901
1720624800000|2024-07-10 15:20:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|838
1720625100000|2024-07-10 15:25:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|932
1720625400000|2024-07-10 15:30:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|530
1720625700000|2024-07-10 15:35:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|460
1720626000000|2024-07-10 15:40:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|674
1720626300000|2024-07-10 15:45:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|417
1720626600000|2024-07-10 15:50:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|900
1720626900000|2024-07-10 15:55:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|502
1720627200000|2024-07-10 16:00:00|12556.7|12552.7|12572.3|12568.3|12572.3|12568.3|12556.7|12552.7|1007
1720627500000|2024-07-10 16:05:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|968
1720627800000|2024-07-10 16:10:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|938
1720628100000|2024-07-10 16:15:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|740
1720628400000|2024-07-10 16:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|796
1720628700000|2024-07-10 16:25:00|12581.7|12577.7|12572.3|12568.3|12581.7|12577.7|12572.3|12568.3|1151
1720629000000|2024-07-10 16:30:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|353
1720629300000|2024-07-10 16:35:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|574
1720629600000|2024-07-10 16:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|352
1720629900000|2024-07-10 16:45:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|518
1720630200000|2024-07-10 16:50:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|1058
1720630500000|2024-07-10 16:55:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|560
1720630800000|2024-07-10 17:00:00|12573.9|12569.9|12584.8|12580.8|12591.1|12587.1|12566.1|12562.1|1161
1720631100000|2024-07-10 17:05:00|12581.7|12577.7|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|750
1720631400000|2024-07-10 17:10:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|802
1720631700000|2024-07-10 17:15:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|725
1720632000000|2024-07-10 17:20:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|531
1720632300000|2024-07-10 17:25:00|12578.6|12574.6|12569.2|12565.2|12581.7|12577.7|12569.2|12565.2|363
1720632600000|2024-07-10 17:30:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1026
1720632900000|2024-07-10 17:35:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|673
1720633200000|2024-07-10 17:40:00|12559.8|12555.8|12572.3|12568.3|12572.3|12568.3|12559.8|12555.8|713
1720633500000|2024-07-10 17:45:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|460
1720633800000|2024-07-10 17:50:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|450
1720634100000|2024-07-10 17:55:00|12573.9|12569.9|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|334
1720634400000|2024-07-10 18:00:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|1053
1720634700000|2024-07-10 18:05:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|518
1720635000000|2024-07-10 18:10:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|390
1720635300000|2024-07-10 18:15:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|369
1720635600000|2024-07-10 18:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|321
1720635900000|2024-07-10 18:25:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|497
1720636200000|2024-07-10 18:30:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|478
1720636500000|2024-07-10 18:35:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|401
1720636800000|2024-07-10 18:40:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|499
1720637100000|2024-07-10 18:45:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|187
1720637400000|2024-07-10 18:50:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12586.4|12582.4|723
1720637700000|2024-07-10 18:55:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|948
1720638000000|2024-07-10 19:00:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|872
1720638300000|2024-07-10 19:05:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|719
1720638600000|2024-07-10 19:10:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|571
1720638900000|2024-07-10 19:15:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|204
1720639200000|2024-07-10 19:20:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|292
1720639500000|2024-07-10 19:25:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|377
1720639800000|2024-07-10 19:30:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|1049
1720640100000|2024-07-10 19:35:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|852
1720640400000|2024-07-10 19:40:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|160
1720640700000|2024-07-10 19:45:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|876
1720641000000|2024-07-10 19:50:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|1767
1720641300000|2024-07-10 19:55:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|4343
1720641600000|2024-07-10 20:00:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|2359
1720641900000|2024-07-10 20:05:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|866
1720642200000|2024-07-10 20:10:00|||||||||428
1720642500000|2024-07-10 20:15:00|||||||||198
1720642800000|2024-07-10 20:20:00|||||||||165
1720643100000|2024-07-10 20:25:00|||||||||568
1720643400000|2024-07-10 20:30:00|||||||||544
1720643700000|2024-07-10 20:35:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|411
1720644000000|2024-07-10 20:40:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|822
1720644300000|2024-07-10 20:45:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12575.4|12571.4|2379
1720644600000|2024-07-10 20:50:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|776
1720644900000|2024-07-10 20:55:00|12575.4|12571.4|12575.4|12571.4|12577|12573|12572.3|12568.3|902
1720648800000|2024-07-10 22:00:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|16
1720649100000|2024-07-10 22:05:00|||||||||11
1720649400000|2024-07-10 22:10:00|12580.1|12576.1|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|77
1720649700000|2024-07-10 22:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|19
1720650000000|2024-07-10 22:20:00|12584.8|12580.8|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|60
1720650600000|2024-07-10 22:30:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|4
1720650900000|2024-07-10 22:35:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|129
1720651200000|2024-07-10 22:40:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|69
1720651500000|2024-07-10 22:45:00|||||||||5
1720651800000|2024-07-10 22:50:00|||||||||2
1720652100000|2024-07-10 22:55:00|||||||||33
1720652400000|2024-07-10 23:00:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|75
1720652700000|2024-07-10 23:05:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|37
1720653000000|2024-07-10 23:10:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|24
1720653300000|2024-07-10 23:15:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|82
1720653600000|2024-07-10 23:20:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|137
1720653900000|2024-07-10 23:25:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|303
1720654200000|2024-07-10 23:30:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|505
1720654500000|2024-07-10 23:35:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|116
1720654800000|2024-07-10 23:40:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|97
1720655100000|2024-07-10 23:45:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|92
1720655400000|2024-07-10 23:50:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|157
1720655700000|2024-07-10 23:55:00|||||||||11
1720656000000|2024-07-11 00:00:00|12578.6|12574.6|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|208
1720656300000|2024-07-11 00:05:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|261
1720656600000|2024-07-11 00:10:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|69
1720656900000|2024-07-11 00:15:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|78
1720657200000|2024-07-11 00:20:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12572.3|12568.3|69
1720657500000|2024-07-11 00:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|43
1720657800000|2024-07-11 00:30:00|||||||||16
1720658100000|2024-07-11 00:35:00|||||||||2
1720658400000|2024-07-11 00:40:00|||||||||11
1720658700000|2024-07-11 00:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|97
1720659000000|2024-07-11 00:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|240
1720659300000|2024-07-11 00:55:00|12567.6|12563.6|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|178
1720659600000|2024-07-11 01:00:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|327
1720659900000|2024-07-11 01:05:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|77
1720660200000|2024-07-11 01:10:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|60
1720660500000|2024-07-11 01:15:00|||||||||12
1720660800000|2024-07-11 01:20:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|328
1720661100000|2024-07-11 01:25:00|12564.5|12560.5|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|26
1720661400000|2024-07-11 01:30:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|126
1720661700000|2024-07-11 01:35:00|||||||||6
1720662000000|2024-07-11 01:40:00|||||||||36
1720662300000|2024-07-11 01:45:00|||||||||50
1720662600000|2024-07-11 01:50:00|||||||||23
1720662900000|2024-07-11 01:55:00|||||||||46
1720663200000|2024-07-11 02:00:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|152
1720663500000|2024-07-11 02:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|32
1720663800000|2024-07-11 02:10:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|57
1720664100000|2024-07-11 02:15:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|125
1720664400000|2024-07-11 02:20:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|371
1720664700000|2024-07-11 02:25:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|160
1720665000000|2024-07-11 02:30:00|12567.6|12563.6|12566.1|12562.1|12567.6|12563.6|12566.1|12562.1|54
1720665300000|2024-07-11 02:35:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|142
1720665600000|2024-07-11 02:40:00|||||||||18
1720665900000|2024-07-11 02:45:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|217
1720666200000|2024-07-11 02:50:00|||||||||24
1720666500000|2024-07-11 02:55:00|||||||||15
1720666800000|2024-07-11 03:00:00|||||||||15
1720667100000|2024-07-11 03:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|52
1720667400000|2024-07-11 03:10:00|12567.6|12563.6|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|56
1720667700000|2024-07-11 03:15:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|39
1720668000000|2024-07-11 03:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|83
1720668300000|2024-07-11 03:25:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|108
1720668600000|2024-07-11 03:30:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|54
1720668900000|2024-07-11 03:35:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|401
1720669200000|2024-07-11 03:40:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|56
1720669500000|2024-07-11 03:45:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|98
1720669800000|2024-07-11 03:50:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|181
1720670100000|2024-07-11 03:55:00|||||||||14
1720670400000|2024-07-11 04:00:00|||||||||20
1720670700000|2024-07-11 04:05:00|||||||||12
1720671000000|2024-07-11 04:10:00|||||||||5
1720671300000|2024-07-11 04:15:00|||||||||2
1720671600000|2024-07-11 04:20:00|||||||||25
1720671900000|2024-07-11 04:25:00|||||||||9
1720672200000|2024-07-11 04:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|193
1720672500000|2024-07-11 04:35:00|||||||||12
1720672800000|2024-07-11 04:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|58
1720673100000|2024-07-11 04:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|34
1720673400000|2024-07-11 04:50:00|||||||||35
1720673700000|2024-07-11 04:55:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|40
1720674000000|2024-07-11 05:00:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|132
1720674300000|2024-07-11 05:05:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|152
1720674600000|2024-07-11 05:10:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|86
1720674900000|2024-07-11 05:15:00|||||||||105
1720675200000|2024-07-11 05:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|111
1720675500000|2024-07-11 05:25:00|||||||||71
1720675800000|2024-07-11 05:30:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|337
1720676100000|2024-07-11 05:35:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|179
1720676400000|2024-07-11 05:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|132
1720676700000|2024-07-11 05:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|104
1720677000000|2024-07-11 05:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|160
1720677300000|2024-07-11 05:55:00|12559.8|12555.8|12558.3|12554.3|12559.8|12555.8|12556.7|12552.7|116
1720677600000|2024-07-11 06:00:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|347
1720677900000|2024-07-11 06:05:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|217
1720678200000|2024-07-11 06:10:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|165
1720678500000|2024-07-11 06:15:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|150
1720678800000|2024-07-11 06:20:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|391
1720679100000|2024-07-11 06:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|217
1720679400000|2024-07-11 06:30:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|274
1720679700000|2024-07-11 06:35:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|121
1720680000000|2024-07-11 06:40:00|12577|12573|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|346
1720680300000|2024-07-11 06:45:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|114
1720680600000|2024-07-11 06:50:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|127
1720680900000|2024-07-11 06:55:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|292
1720681200000|2024-07-11 07:00:00|12573.9|12569.9|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|472
1720681500000|2024-07-11 07:05:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|550
1720681800000|2024-07-11 07:10:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|346
1720682100000|2024-07-11 07:15:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|263
1720682400000|2024-07-11 07:20:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|354
1720682700000|2024-07-11 07:25:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|266
1720683000000|2024-07-11 07:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|223
1720683300000|2024-07-11 07:35:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|348
1720683600000|2024-07-11 07:40:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|229
1720683900000|2024-07-11 07:45:00|12564.5|12560.5|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|132
1720684200000|2024-07-11 07:50:00|12566.1|12562.1|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|145
1720684500000|2024-07-11 07:55:00|12569.2|12565.2|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|219
1720684800000|2024-07-11 08:00:00|12570.8|12566.8|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|521
1720685100000|2024-07-11 08:05:00|12578.6|12574.6|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|623
1720685400000|2024-07-11 08:10:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|426
1720685700000|2024-07-11 08:15:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|354
1720686000000|2024-07-11 08:20:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|766
1720686300000|2024-07-11 08:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|250
1720686600000|2024-07-11 08:30:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|567
1720686900000|2024-07-11 08:35:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|194
1720687200000|2024-07-11 08:40:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|116
1720687500000|2024-07-11 08:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|133
1720687800000|2024-07-11 08:50:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|407
1720688100000|2024-07-11 08:55:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|309
1720688400000|2024-07-11 09:00:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|302
1720688700000|2024-07-11 09:05:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|485
1720689000000|2024-07-11 09:10:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|245
1720689300000|2024-07-11 09:15:00|12591.1|12587.1|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|659
1720689600000|2024-07-11 09:20:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|422
1720689900000|2024-07-11 09:25:00|||||||||33
1720690200000|2024-07-11 09:30:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|551
1720690500000|2024-07-11 09:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|118
1720690800000|2024-07-11 09:40:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|463
1720691100000|2024-07-11 09:45:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|271
1720691400000|2024-07-11 09:50:00|||||||||24
1720691700000|2024-07-11 09:55:00|||||||||6
1720692000000|2024-07-11 10:00:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|152
1720692300000|2024-07-11 10:05:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|326
1720692600000|2024-07-11 10:10:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|246
1720692900000|2024-07-11 10:15:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|378
1720693200000|2024-07-11 10:20:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|1092
1720693500000|2024-07-11 10:25:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|303
1720693800000|2024-07-11 10:30:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12578.6|12574.6|443
1720694100000|2024-07-11 10:35:00|12581.7|12577.7|12581.7|12577.7|12583.3|12579.3|12581.7|12577.7|179
1720694400000|2024-07-11 10:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|224
1720694700000|2024-07-11 10:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|84
1720695000000|2024-07-11 10:50:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|260
1720695300000|2024-07-11 10:55:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|291
1720695600000|2024-07-11 11:00:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12578.6|12574.6|187
1720695900000|2024-07-11 11:05:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|283
1720696200000|2024-07-11 11:10:00|12589.5|12585.5|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|573
1720696500000|2024-07-11 11:15:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|197
1720696800000|2024-07-11 11:20:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|260
1720697100000|2024-07-11 11:25:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|320
1720697400000|2024-07-11 11:30:00|12583.3|12579.3|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|495
1720697700000|2024-07-11 11:35:00|12575.4|12571.4|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|498
1720698000000|2024-07-11 11:40:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|1068
1720698300000|2024-07-11 11:45:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|761
1720698600000|2024-07-11 11:50:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|780
1720698900000|2024-07-11 11:55:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|654
1720699200000|2024-07-11 12:00:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|1127
1720699500000|2024-07-11 12:05:00|12564.5|12560.5|12567.6|12563.6|12572.3|12568.3|12562.9|12558.9|861
1720699800000|2024-07-11 12:10:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|813
1720700100000|2024-07-11 12:15:00|12569.2|12565.2|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|974
1720700400000|2024-07-11 12:20:00|12584.8|12580.8|12591.1|12587.1|12597.3|12593.3|12581.7|12577.7|1410
1720700700000|2024-07-11 12:25:00|12587.9|12583.9|12597.3|12593.3|12614.5|12610.5|12587.9|12583.9|932
1720701000000|2024-07-11 12:30:00|12594.2|12590.2|12731.7|12727.7|12744.2|12740.2|12594.2|12590.2|6378
1720701300000|2024-07-11 12:35:00|12728.6|12724.6|12709.8|12705.8|12731.7|12727.7|12703.6|12699.6|4191
1720701600000|2024-07-11 12:40:00|12706.7|12702.7|12716.1|12712.1|12725.4|12721.4|12703.6|12699.6|3984
1720701900000|2024-07-11 12:45:00|12719.2|12715.2|12703.6|12699.6|12725.4|12721.4|12697.3|12693.3|2723
1720702200000|2024-07-11 12:50:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12684.8|12680.8|2530
1720702500000|2024-07-11 12:55:00|12703.6|12699.6|12697.3|12693.3|12716.1|12712.1|12697.3|12693.3|2722
1720702800000|2024-07-11 13:00:00|12700.4|12696.4|12722.3|12718.3|12725.4|12721.4|12697.3|12693.3|2523
1720703100000|2024-07-11 13:05:00|12725.4|12721.4|12728.6|12724.6|12737.9|12733.9|12716.1|12712.1|3520
1720703400000|2024-07-11 13:10:00|12725.4|12721.4|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|2326
1720703700000|2024-07-11 13:15:00|12725.4|12721.4|12741.1|12737.1|12741.1|12737.1|12722.3|12718.3|2704
1720704000000|2024-07-11 13:20:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12728.6|12724.6|4047
1720704300000|2024-07-11 13:25:00|12747.3|12743.3|12734.8|12730.8|12750.4|12746.4|12728.6|12724.6|3123
1720704600000|2024-07-11 13:30:00|12737.9|12733.9|12737.9|12733.9|12744.2|12740.2|12725.4|12721.4|2165
1720704900000|2024-07-11 13:35:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12728.6|12724.6|2974
1720705200000|2024-07-11 13:40:00|12728.6|12724.6|12747.3|12743.3|12747.3|12743.3|12725.4|12721.4|2680
1720705500000|2024-07-11 13:45:00|12744.2|12740.2|12753.6|12749.6|12756.7|12752.7|12744.2|12740.2|3229
1720705800000|2024-07-11 13:50:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12747.3|12743.3|1839
1720706100000|2024-07-11 13:55:00|12762.9|12758.9|12784.8|12780.8|12787.9|12783.9|12759.8|12755.8|4061
1720706400000|2024-07-11 14:00:00|12781.7|12777.7|12794.2|12790.2|12794.2|12790.2|12772.3|12768.3|2314
1720706700000|2024-07-11 14:05:00|12795.8|12791.8|12784.8|12780.8|12800.4|12796.4|12784.8|12780.8|2421
1720707000000|2024-07-11 14:10:00|12787.9|12783.9|12772.3|12768.3|12787.9|12783.9|12769.2|12765.2|2012
1720707300000|2024-07-11 14:15:00|12769.2|12765.2|12778.6|12774.6|12784.8|12780.8|12769.2|12765.2|1898
1720707600000|2024-07-11 14:20:00|12781.7|12777.7|12762.9|12758.9|12784.8|12780.8|12762.9|12758.9|2705
1720707900000|2024-07-11 14:25:00|12766.1|12762.1|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|1650
1720708200000|2024-07-11 14:30:00|12756.7|12752.7|12744.2|12740.2|12766.1|12762.1|12744.2|12740.2|1774
1720708500000|2024-07-11 14:35:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12737.9|12733.9|1319
1720708800000|2024-07-11 14:40:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|1782
1720709100000|2024-07-11 14:45:00|12744.2|12740.2|12750.4|12746.4|12753.6|12749.6|12741.1|12737.1|2262
1720709400000|2024-07-11 14:50:00|12753.6|12749.6|12759.8|12755.8|12766.1|12762.1|12753.6|12749.6|970
1720709700000|2024-07-11 14:55:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1283
1720710000000|2024-07-11 15:00:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|1516
1720710300000|2024-07-11 15:05:00|12759.8|12755.8|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|1384
1720710600000|2024-07-11 15:10:00|12766.1|12762.1|12756.7|12752.7|12769.2|12765.2|12753.6|12749.6|1309
1720710900000|2024-07-11 15:15:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|1008
1720711200000|2024-07-11 15:20:00|12759.8|12755.8|12750.4|12746.4|12762.9|12758.9|12750.4|12746.4|999
1720711500000|2024-07-11 15:25:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12747.3|12743.3|1257
1720711800000|2024-07-11 15:30:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|1030
1720712100000|2024-07-11 15:35:00|12762.9|12758.9|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|975
1720712400000|2024-07-11 15:40:00|12766.1|12762.1|12778.6|12774.6|12778.6|12774.6|12762.9|12758.9|962
1720712700000|2024-07-11 15:45:00|12775.4|12771.4|12769.2|12765.2|12778.6|12774.6|12769.2|12765.2|1519
1720713000000|2024-07-11 15:50:00|12766.1|12762.1|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|1079
1720713300000|2024-07-11 15:55:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|619
1720713600000|2024-07-11 16:00:00|12772.3|12768.3|12762.9|12758.9|12772.3|12768.3|12759.8|12755.8|1390
1720713900000|2024-07-11 16:05:00|12759.8|12755.8|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|566
1720714200000|2024-07-11 16:10:00|12756.7|12752.7|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|1054
1720714500000|2024-07-11 16:15:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|284
1720714800000|2024-07-11 16:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|416
1720715100000|2024-07-11 16:25:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|362
1720715400000|2024-07-11 16:30:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|717
1720715700000|2024-07-11 16:35:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|575
1720716000000|2024-07-11 16:40:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|886
1720716300000|2024-07-11 16:45:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12759.8|12755.8|1249
1720716600000|2024-07-11 16:50:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|1486
1720716900000|2024-07-11 16:55:00|12772.3|12768.3|12773.9|12769.9|12778.6|12774.6|12772.3|12768.3|1940
1720717200000|2024-07-11 17:00:00|12772.3|12768.3|12737.9|12733.9|12772.3|12768.3|12731.7|12727.7|4458
1720717500000|2024-07-11 17:05:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12716.1|12712.1|2618
1720717800000|2024-07-11 17:10:00|12737.9|12733.9|12747.3|12743.3|12747.3|12743.3|12731.7|12727.7|1186
1720718100000|2024-07-11 17:15:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|1294
1720718400000|2024-07-11 17:20:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|528
1720718700000|2024-07-11 17:25:00|12747.3|12743.3|12737.9|12733.9|12753.6|12749.6|12737.9|12733.9|774
1720719000000|2024-07-11 17:30:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12728.6|12724.6|1289
1720719300000|2024-07-11 17:35:00|12728.6|12724.6|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|1148
1720719600000|2024-07-11 17:40:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|1527
1720719900000|2024-07-11 17:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|778
1720720200000|2024-07-11 17:50:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|600
1720720500000|2024-07-11 17:55:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|435
1720720800000|2024-07-11 18:00:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|981
1720721100000|2024-07-11 18:05:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|792
1720721400000|2024-07-11 18:10:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|391
1720721700000|2024-07-11 18:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|582
1720722000000|2024-07-11 18:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|429
1720722300000|2024-07-11 18:25:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|805
1720722600000|2024-07-11 18:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|840
1720722900000|2024-07-11 18:35:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|768
1720723200000|2024-07-11 18:40:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|595
1720723500000|2024-07-11 18:45:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|314
1720723800000|2024-07-11 18:50:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|592
1720724100000|2024-07-11 18:55:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|2448
1720724400000|2024-07-11 19:00:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|1852
1720724700000|2024-07-11 19:05:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|411
1720725000000|2024-07-11 19:10:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|690
1720725300000|2024-07-11 19:15:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|769
1720725600000|2024-07-11 19:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|277
1720725900000|2024-07-11 19:25:00|12727|12723|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|360
1720726200000|2024-07-11 19:30:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|498
1720726500000|2024-07-11 19:35:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|1205
1720726800000|2024-07-11 19:40:00|12712.9|12708.9|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|1019
1720727100000|2024-07-11 19:45:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|761
1720727400000|2024-07-11 19:50:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|608
1720727700000|2024-07-11 19:55:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|3109
1720728000000|2024-07-11 20:00:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|1711
1720728300000|2024-07-11 20:05:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|1211
1720728600000|2024-07-11 20:10:00|||||||||241
1720728900000|2024-07-11 20:15:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|547
1720729200000|2024-07-11 20:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|466
1720729500000|2024-07-11 20:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|393
1720729800000|2024-07-11 20:30:00|12705.1|12701.1|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|758
1720730100000|2024-07-11 20:35:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|537
1720730400000|2024-07-11 20:40:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12691.1|12687.1|830
1720730700000|2024-07-11 20:45:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|647
1720731000000|2024-07-11 20:50:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|512
1720731300000|2024-07-11 20:55:00|||||||||173
1720735200000|2024-07-11 22:00:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|197
1720735500000|2024-07-11 22:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|76
1720735800000|2024-07-11 22:10:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|98
1720736100000|2024-07-11 22:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|41
1720736400000|2024-07-11 22:20:00|||||||||9
1720736700000|2024-07-11 22:25:00|||||||||29
1720737000000|2024-07-11 22:30:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|86
1720737300000|2024-07-11 22:35:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|81
1720737600000|2024-07-11 22:40:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|128
1720737900000|2024-07-11 22:45:00|||||||||80
1720738200000|2024-07-11 22:50:00|||||||||12
1720738500000|2024-07-11 22:55:00|||||||||8
1720738800000|2024-07-11 23:00:00|||||||||4
1720739100000|2024-07-11 23:05:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|255
1720739400000|2024-07-11 23:10:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12708.3|12704.3|69
1720739700000|2024-07-11 23:15:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|32
1720740000000|2024-07-11 23:20:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|119
1720740300000|2024-07-11 23:25:00|12709.8|12705.8|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|114
1720740600000|2024-07-11 23:30:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12711.4|12707.4|238
1720740900000|2024-07-11 23:35:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|126
1720741200000|2024-07-11 23:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|187
1720741500000|2024-07-11 23:45:00|12719.2|12715.2|12709.8|12705.8|12722.3|12718.3|12706.7|12702.7|584
1720741800000|2024-07-11 23:50:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|523
1720742100000|2024-07-11 23:55:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|327
1720742400000|2024-07-12 00:00:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12694.2|12690.2|403
1720742700000|2024-07-12 00:05:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|90
1720743000000|2024-07-12 00:10:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|240
1720743300000|2024-07-12 00:15:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|116
1720743600000|2024-07-12 00:20:00|12695.8|12691.8|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|220
1720743900000|2024-07-12 00:25:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|173
1720744200000|2024-07-12 00:30:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|104
1720744500000|2024-07-12 00:35:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|103
1720744800000|2024-07-12 00:40:00|12694.2|12690.2|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|258
1720745100000|2024-07-12 00:45:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|92
1720745400000|2024-07-12 00:50:00|12694.2|12690.2|12692.6|12688.6|12697.3|12693.3|12691.1|12687.1|167
1720745700000|2024-07-12 00:55:00|12691.1|12687.1|12681.7|12677.7|12694.2|12690.2|12681.7|12677.7|188
1720746000000|2024-07-12 01:00:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|316
1720746300000|2024-07-12 01:05:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|112
1720746600000|2024-07-12 01:10:00|||||||||22
1720746900000|2024-07-12 01:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|151
1720747200000|2024-07-12 01:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|171
1720747500000|2024-07-12 01:25:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|118
1720747800000|2024-07-12 01:30:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|128
1720748100000|2024-07-12 01:35:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|152
1720748400000|2024-07-12 01:40:00|12675.4|12671.4|12673.9|12669.9|12675.4|12671.4|12672.3|12668.3|211
1720748700000|2024-07-12 01:45:00|12672.3|12668.3|12672.3|12668.3|12673.9|12669.9|12672.3|12668.3|115
1720749000000|2024-07-12 01:50:00|||||||||36
1720749300000|2024-07-12 01:55:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|182
1720749600000|2024-07-12 02:00:00|12672.3|12668.3|12670.8|12666.8|12672.3|12668.3|12669.2|12665.2|153
1720749900000|2024-07-12 02:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12667.6|12663.6|201
1720750200000|2024-07-12 02:10:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|61
1720750500000|2024-07-12 02:15:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|91
1720750800000|2024-07-12 02:20:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|70
1720751100000|2024-07-12 02:25:00|||||||||8
1720751400000|2024-07-12 02:30:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|358
1720751700000|2024-07-12 02:35:00|||||||||25
1720752000000|2024-07-12 02:40:00|||||||||95
1720752300000|2024-07-12 02:45:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|58
1720752600000|2024-07-12 02:50:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|92
1720752900000|2024-07-12 02:55:00|||||||||14
1720753200000|2024-07-12 03:00:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|179
1720753500000|2024-07-12 03:05:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|134
1720753800000|2024-07-12 03:10:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|160
1720754100000|2024-07-12 03:15:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12683.3|12679.3|54
1720754400000|2024-07-12 03:20:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|164
1720754700000|2024-07-12 03:25:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|269
1720755000000|2024-07-12 03:30:00|12683.3|12679.3|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|225
1720755300000|2024-07-12 03:35:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|142
1720755600000|2024-07-12 03:40:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|161
1720755900000|2024-07-12 03:45:00|||||||||31
1720756200000|2024-07-12 03:50:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|126
1720756500000|2024-07-12 03:55:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|74
1720756800000|2024-07-12 04:00:00|||||||||84
1720757100000|2024-07-12 04:05:00|||||||||12
1720757400000|2024-07-12 04:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|404
1720757700000|2024-07-12 04:15:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|119
1720758000000|2024-07-12 04:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|142
1720758300000|2024-07-12 04:25:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|51
1720758600000|2024-07-12 04:30:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|100
1720758900000|2024-07-12 04:35:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|103
1720759200000|2024-07-12 04:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|220
1720759500000|2024-07-12 04:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|171
1720759800000|2024-07-12 04:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|58
1720760100000|2024-07-12 04:55:00|||||||||37
1720760400000|2024-07-12 05:00:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|187
1720760700000|2024-07-12 05:05:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|107
1720761000000|2024-07-12 05:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|361
1720761300000|2024-07-12 05:15:00|12695.8|12691.8|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|37
1720761600000|2024-07-12 05:20:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|140
1720761900000|2024-07-12 05:25:00|12694.2|12690.2|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|356
1720762200000|2024-07-12 05:30:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|184
1720762500000|2024-07-12 05:35:00|12702|12698|12700.4|12696.4|12702|12698|12700.4|12696.4|29
1720762800000|2024-07-12 05:40:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|165
1720763100000|2024-07-12 05:45:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|171
1720763400000|2024-07-12 05:50:00|12702|12698|12700.4|12696.4|12702|12698|12697.3|12693.3|218
1720763700000|2024-07-12 05:55:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|69
1720764000000|2024-07-12 06:00:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|132
1720764300000|2024-07-12 06:05:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|109
1720764600000|2024-07-12 06:10:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|145
1720764900000|2024-07-12 06:15:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|227
1720765200000|2024-07-12 06:20:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|63
1720765500000|2024-07-12 06:25:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|221
1720765800000|2024-07-12 06:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|234
1720766100000|2024-07-12 06:35:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|311
1720766400000|2024-07-12 06:40:00|||||||||50
1720766700000|2024-07-12 06:45:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|332
1720767000000|2024-07-12 06:50:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|251
1720767300000|2024-07-12 06:55:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|290
1720767600000|2024-07-12 07:00:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12694.2|12690.2|646
1720767900000|2024-07-12 07:05:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|220
1720768200000|2024-07-12 07:10:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|396
1720768500000|2024-07-12 07:15:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|322
1720768800000|2024-07-12 07:20:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|420
1720769100000|2024-07-12 07:25:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|479
1720769400000|2024-07-12 07:30:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|432
1720769700000|2024-07-12 07:35:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|148
1720770000000|2024-07-12 07:40:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|168
1720770300000|2024-07-12 07:45:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|593
1720770600000|2024-07-12 07:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|511
1720770900000|2024-07-12 07:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|154
1720771200000|2024-07-12 08:00:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|921
1720771500000|2024-07-12 08:05:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|476
1720771800000|2024-07-12 08:10:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|381
1720772100000|2024-07-12 08:15:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|279
1720772400000|2024-07-12 08:20:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|161
1720772700000|2024-07-12 08:25:00|12681.7|12677.7|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|406
1720773000000|2024-07-12 08:30:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|191
1720773300000|2024-07-12 08:35:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|136
1720773600000|2024-07-12 08:40:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|143
1720773900000|2024-07-12 08:45:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|826
1720774200000|2024-07-12 08:50:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|440
1720774500000|2024-07-12 08:55:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|219
1720774800000|2024-07-12 09:00:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|309
1720775100000|2024-07-12 09:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|33
1720775400000|2024-07-12 09:10:00|12673.9|12669.9|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|288
1720775700000|2024-07-12 09:15:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|176
1720776000000|2024-07-12 09:20:00|||||||||17
1720776300000|2024-07-12 09:25:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|154
1720776600000|2024-07-12 09:30:00|12667.6|12663.6|12666.1|12662.1|12669.2|12665.2|12659.8|12655.8|337
1720776900000|2024-07-12 09:35:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|237
1720777200000|2024-07-12 09:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|204
1720777500000|2024-07-12 09:45:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|340
1720777800000|2024-07-12 09:50:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|216
1720778100000|2024-07-12 09:55:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|571
1720778400000|2024-07-12 10:00:00|12661.4|12657.4|12656.7|12652.7|12661.4|12657.4|12656.7|12652.7|370
1720778700000|2024-07-12 10:05:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|220
1720779000000|2024-07-12 10:10:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|547
1720779300000|2024-07-12 10:15:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|405
1720779600000|2024-07-12 10:20:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|54
1720779900000|2024-07-12 10:25:00|12662.9|12658.9|12661.4|12657.4|12662.9|12658.9|12659.8|12655.8|223
1720780200000|2024-07-12 10:30:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|133
1720780500000|2024-07-12 10:35:00|||||||||44
1720780800000|2024-07-12 10:40:00|12658.3|12654.3|12656.7|12652.7|12658.3|12654.3|12653.6|12649.6|522
1720781100000|2024-07-12 10:45:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|268
1720781400000|2024-07-12 10:50:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|305
1720781700000|2024-07-12 10:55:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|655
1720782000000|2024-07-12 11:00:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12670.8|12666.8|732
1720782300000|2024-07-12 11:05:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|232
1720782600000|2024-07-12 11:10:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|258
1720782900000|2024-07-12 11:15:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|371
1720783200000|2024-07-12 11:20:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|344
1720783500000|2024-07-12 11:25:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|358
1720783800000|2024-07-12 11:30:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|206
1720784100000|2024-07-12 11:35:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|488
1720784400000|2024-07-12 11:40:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|170
1720784700000|2024-07-12 11:45:00|12678.6|12674.6|12680.1|12676.1|12681.7|12677.7|12678.6|12674.6|301
1720785000000|2024-07-12 11:50:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|602
1720785300000|2024-07-12 11:55:00|12680.1|12676.1|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|440
1720785600000|2024-07-12 12:00:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|375
1720785900000|2024-07-12 12:05:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|376
1720786200000|2024-07-12 12:10:00|12681.7|12677.7|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|806
1720786500000|2024-07-12 12:15:00|12692.6|12688.6|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1117
1720786800000|2024-07-12 12:20:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|828
1720787100000|2024-07-12 12:25:00|12712.9|12708.9|12702|12698|12712.9|12708.9|12700.4|12696.4|964
1720787400000|2024-07-12 12:30:00|12705.1|12701.1|12666.1|12662.1|12705.1|12701.1|12641.1|12637.1|4685
1720787700000|2024-07-12 12:35:00|12669.2|12665.2|12656.7|12652.7|12687.9|12683.9|12656.7|12652.7|2388
1720788000000|2024-07-12 12:40:00|12653.6|12649.6|12669.2|12665.2|12678.6|12674.6|12637.9|12633.9|2315
1720788300000|2024-07-12 12:45:00|12670.8|12666.8|12700.4|12696.4|12700.4|12696.4|12669.2|12665.2|2293
1720788600000|2024-07-12 12:50:00|12697.3|12693.3|12709.8|12705.8|12712.9|12708.9|12691.1|12687.1|1704
1720788900000|2024-07-12 12:55:00|12706.7|12702.7|12697.3|12693.3|12712.9|12708.9|12697.3|12693.3|1760
1720789200000|2024-07-12 13:00:00|12700.4|12696.4|12691.1|12687.1|12703.6|12699.6|12687.9|12683.9|1567
1720789500000|2024-07-12 13:05:00|12694.2|12690.2|12700.4|12696.4|12709.8|12705.8|12694.2|12690.2|1570
1720789800000|2024-07-12 13:10:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12681.7|12677.7|1632
1720790100000|2024-07-12 13:15:00|12700.4|12696.4|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|1287
1720790400000|2024-07-12 13:20:00|12684.8|12680.8|12691.1|12687.1|12694.2|12690.2|12684.8|12680.8|962
1720790700000|2024-07-12 13:25:00|12694.2|12690.2|12706.7|12702.7|12706.7|12702.7|12691.1|12687.1|907
1720791000000|2024-07-12 13:30:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|1538
1720791300000|2024-07-12 13:35:00|12709.8|12705.8|12694.2|12690.2|12709.8|12705.8|12694.2|12690.2|520
1720791600000|2024-07-12 13:40:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|1177
1720791900000|2024-07-12 13:45:00|12684.8|12680.8|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|821
1720792200000|2024-07-12 13:50:00|12697.3|12693.3|12712.9|12708.9|12712.9|12708.9|12694.2|12690.2|1026
1720792500000|2024-07-12 13:55:00|12709.8|12705.8|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|1081
1720792800000|2024-07-12 14:00:00|12725.4|12721.4|12712.9|12708.9|12725.4|12721.4|12706.7|12702.7|1849
1720793100000|2024-07-12 14:05:00|12716.1|12712.1|12712.9|12708.9|12717.6|12713.6|12706.7|12702.7|1453
1720793400000|2024-07-12 14:10:00|12714.5|12710.5|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|837
1720793700000|2024-07-12 14:15:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12711.4|12707.4|1239
1720794000000|2024-07-12 14:20:00|12722.3|12718.3|12700.4|12696.4|12725.4|12721.4|12697.3|12693.3|1987
1720794300000|2024-07-12 14:25:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|1448
1720794600000|2024-07-12 14:30:00|12697.3|12693.3|12709.8|12705.8|12716.1|12712.1|12697.3|12693.3|1171
1720794900000|2024-07-12 14:35:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|305
1720795200000|2024-07-12 14:40:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|708
1720795500000|2024-07-12 14:45:00|12700.4|12696.4|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|598
1720795800000|2024-07-12 14:50:00|12700.4|12696.4|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|708
1720796100000|2024-07-12 14:55:00|12709.8|12705.8|12697.3|12693.3|12709.8|12705.8|12697.3|12693.3|1080
1720796400000|2024-07-12 15:00:00|12694.2|12690.2|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|1229
1720796700000|2024-07-12 15:05:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|939
1720797000000|2024-07-12 15:10:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|541
1720797300000|2024-07-12 15:15:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|718
1720797600000|2024-07-12 15:20:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|640
1720797900000|2024-07-12 15:25:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|462
1720798200000|2024-07-12 15:30:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|848
1720798500000|2024-07-12 15:35:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|754
1720798800000|2024-07-12 15:40:00|12709.8|12705.8|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|594
1720799100000|2024-07-12 15:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|938
1720799400000|2024-07-12 15:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|746
1720799700000|2024-07-12 15:55:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|1230
1720800000000|2024-07-12 16:00:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|902
1720800300000|2024-07-12 16:05:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|810
1720800600000|2024-07-12 16:10:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|1080
1720800900000|2024-07-12 16:15:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|394
1720801200000|2024-07-12 16:20:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|536
1720801500000|2024-07-12 16:25:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|224
1720801800000|2024-07-12 16:30:00|12728.6|12724.6|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|1041
1720802100000|2024-07-12 16:35:00|12723.9|12719.9|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|666
1720802400000|2024-07-12 16:40:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|546
1720802700000|2024-07-12 16:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|347
1720803000000|2024-07-12 16:50:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|72
1720803300000|2024-07-12 16:55:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|612
1720803600000|2024-07-12 17:00:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|315
1720803900000|2024-07-12 17:05:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|101
1720804200000|2024-07-12 17:10:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|538
1720804500000|2024-07-12 17:15:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|187
1720804800000|2024-07-12 17:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|336
1720805100000|2024-07-12 17:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|494
1720805400000|2024-07-12 17:30:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|348
1720805700000|2024-07-12 17:35:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|280
1720806000000|2024-07-12 17:40:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|433
1720806300000|2024-07-12 17:45:00|12728.6|12724.6|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|620
1720806600000|2024-07-12 17:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|321
1720806900000|2024-07-12 17:55:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|552
1720807200000|2024-07-12 18:00:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|639
1720807500000|2024-07-12 18:05:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|700
1720807800000|2024-07-12 18:10:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|263
1720808100000|2024-07-12 18:15:00|||||||||48
1720808400000|2024-07-12 18:20:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|191
1720808700000|2024-07-12 18:25:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|323
1720809000000|2024-07-12 18:30:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|636
1720809300000|2024-07-12 18:35:00|||||||||109
1720809600000|2024-07-12 18:40:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|188
1720809900000|2024-07-12 18:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|653
1720810200000|2024-07-12 18:50:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|679
1720810500000|2024-07-12 18:55:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|1162
1720810800000|2024-07-12 19:00:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|620
1720811100000|2024-07-12 19:05:00|12739.5|12735.5|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|782
1720811400000|2024-07-12 19:10:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|899
1720811700000|2024-07-12 19:15:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|566
1720812000000|2024-07-12 19:20:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|496
1720812300000|2024-07-12 19:25:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|313
1720812600000|2024-07-12 19:30:00|12747.3|12743.3|12747.3|12743.3|12753.6|12749.6|12744.2|12740.2|360
1720812900000|2024-07-12 19:35:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|527
1720813200000|2024-07-12 19:40:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|40
1720813500000|2024-07-12 19:45:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|683
1720813800000|2024-07-12 19:50:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|566
1720814100000|2024-07-12 19:55:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|3733
1720814400000|2024-07-12 20:00:00|12753.6|12749.6|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|2227
1720814700000|2024-07-12 20:05:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|276
1720815000000|2024-07-12 20:10:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|1255
1720815300000|2024-07-12 20:15:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|548
1720815600000|2024-07-12 20:20:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|352
1720815900000|2024-07-12 20:25:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|288
1720816200000|2024-07-12 20:30:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|418
1720816500000|2024-07-12 20:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|123
1720816800000|2024-07-12 20:40:00|||||||||6
1720817100000|2024-07-12 20:45:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|420
1720817400000|2024-07-12 20:50:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|303
1720817700000|2024-07-12 20:55:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|197
1720994400000|2024-07-14 22:00:00|12653.6|12649.6|12586.4|12582.4|12653.6|12649.6|12580.1|12576.1|1236
1720994700000|2024-07-14 22:05:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12575.4|12571.4|717
1720995000000|2024-07-14 22:10:00|12598.9|12594.9|12591.1|12587.1|12603.6|12599.6|12584.8|12580.8|726
1720995300000|2024-07-14 22:15:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|533
1720995600000|2024-07-14 22:20:00|12589.5|12585.5|12603.6|12599.6|12606.7|12602.7|12589.5|12585.5|562
1720995900000|2024-07-14 22:25:00|12606.7|12602.7|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|408
1720996200000|2024-07-14 22:30:00|12614.5|12610.5|12617.6|12613.6|12622.3|12618.3|12614.5|12610.5|650
1720996500000|2024-07-14 22:35:00|12616.1|12612.1|12606.7|12602.7|12619.2|12615.2|12606.7|12602.7|508
1720996800000|2024-07-14 22:40:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|215
1720997100000|2024-07-14 22:45:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|207
1720997400000|2024-07-14 22:50:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|152
1720997700000|2024-07-14 22:55:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|75
1720998000000|2024-07-14 23:00:00|12611.4|12607.4|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|103
1720998300000|2024-07-14 23:05:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|139
1720998600000|2024-07-14 23:10:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|95
1720998900000|2024-07-14 23:15:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|193
1720999200000|2024-07-14 23:20:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|84
1720999500000|2024-07-14 23:25:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|213
1720999800000|2024-07-14 23:30:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|58
1721000100000|2024-07-14 23:35:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12592.6|12588.6|438
1721000400000|2024-07-14 23:40:00|||||||||4
1721000700000|2024-07-14 23:45:00|12600.4|12596.4|12602|12598|12603.6|12599.6|12597.3|12593.3|79
1721001000000|2024-07-14 23:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|132
1721001300000|2024-07-14 23:55:00|||||||||64
1721001600000|2024-07-15 00:00:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|246
1721001900000|2024-07-15 00:05:00|12606.7|12602.7|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|200
1721002200000|2024-07-15 00:10:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|184
1721002500000|2024-07-15 00:15:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|265
1721002800000|2024-07-15 00:20:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|87
1721003100000|2024-07-15 00:25:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|73
1721003400000|2024-07-15 00:30:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|114
1721003700000|2024-07-15 00:35:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|87
1721004000000|2024-07-15 00:40:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|173
1721004300000|2024-07-15 00:45:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|370
1721004600000|2024-07-15 00:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|136
1721004900000|2024-07-15 00:55:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|356
1721005200000|2024-07-15 01:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|131
1721005500000|2024-07-15 01:05:00|||||||||22
1721005800000|2024-07-15 01:10:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|159
1721006100000|2024-07-15 01:15:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|275
1721006400000|2024-07-15 01:20:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|62
1721006700000|2024-07-15 01:25:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|241
1721007000000|2024-07-15 01:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|286
1721007300000|2024-07-15 01:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|77
1721007600000|2024-07-15 01:40:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|312
1721007900000|2024-07-15 01:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|403
1721008200000|2024-07-15 01:50:00|12597.3|12593.3|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|127
1721008500000|2024-07-15 01:55:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|205
1721008800000|2024-07-15 02:00:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|66
1721009100000|2024-07-15 02:05:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|76
1721009400000|2024-07-15 02:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|67
1721009700000|2024-07-15 02:15:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|87
1721010000000|2024-07-15 02:20:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|191
1721010300000|2024-07-15 02:25:00|||||||||112
1721010600000|2024-07-15 02:30:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|59
1721010900000|2024-07-15 02:35:00|||||||||3
1721011200000|2024-07-15 02:40:00|||||||||29
1721011500000|2024-07-15 02:45:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|18
1721011800000|2024-07-15 02:50:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|146
1721012100000|2024-07-15 02:55:00|||||||||10
1721012400000|2024-07-15 03:00:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|149
1721012700000|2024-07-15 03:05:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|210
1721013000000|2024-07-15 03:10:00|||||||||28
1721013300000|2024-07-15 03:15:00|||||||||47
1721013600000|2024-07-15 03:20:00|||||||||8
1721013900000|2024-07-15 03:25:00|||||||||6
1721014200000|2024-07-15 03:30:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|70
1721014500000|2024-07-15 03:35:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|51
1721014800000|2024-07-15 03:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|28
1721015100000|2024-07-15 03:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|33
1721015400000|2024-07-15 03:50:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|127
1721015700000|2024-07-15 03:55:00|12608.3|12604.3|12606.7|12602.7|12608.3|12604.3|12606.7|12602.7|80
1721016000000|2024-07-15 04:00:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12608.3|12604.3|130
1721016300000|2024-07-15 04:05:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|87
1721016600000|2024-07-15 04:10:00|||||||||176
1721016900000|2024-07-15 04:15:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|193
1721017200000|2024-07-15 04:20:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|144
1721017500000|2024-07-15 04:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|107
1721017800000|2024-07-15 04:30:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|259
1721018100000|2024-07-15 04:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|111
1721018400000|2024-07-15 04:40:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|89
1721018700000|2024-07-15 04:45:00|||||||||25
1721019000000|2024-07-15 04:50:00|||||||||16
1721019300000|2024-07-15 04:55:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|89
1721019600000|2024-07-15 05:00:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|85
1721019900000|2024-07-15 05:05:00|||||||||34
1721020200000|2024-07-15 05:10:00|||||||||41
1721020500000|2024-07-15 05:15:00|||||||||46
1721020800000|2024-07-15 05:20:00|||||||||23
1721021100000|2024-07-15 05:25:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|43
1721021400000|2024-07-15 05:30:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|72
1721021700000|2024-07-15 05:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|49
1721022000000|2024-07-15 05:40:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|44
1721022300000|2024-07-15 05:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|285
1721022600000|2024-07-15 05:50:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|127
1721022900000|2024-07-15 05:55:00|||||||||29
1721023200000|2024-07-15 06:00:00|12616.1|12612.1|12623.9|12619.9|12625.4|12621.4|12616.1|12612.1|174
1721023500000|2024-07-15 06:05:00|12625.4|12621.4|12619.2|12615.2|12628.6|12624.6|12616.1|12612.1|716
1721023800000|2024-07-15 06:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|190
1721024100000|2024-07-15 06:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|162
1721024400000|2024-07-15 06:20:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|510
1721024700000|2024-07-15 06:25:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|357
1721025000000|2024-07-15 06:30:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12628.6|12624.6|328
1721025300000|2024-07-15 06:35:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|606
1721025600000|2024-07-15 06:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|270
1721025900000|2024-07-15 06:45:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|264
1721026200000|2024-07-15 06:50:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|433
1721026500000|2024-07-15 06:55:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|129
1721026800000|2024-07-15 07:00:00|12644.2|12640.2|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|364
1721027100000|2024-07-15 07:05:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|265
1721027400000|2024-07-15 07:10:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|390
1721027700000|2024-07-15 07:15:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|514
1721028000000|2024-07-15 07:20:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12647.3|12643.3|669
1721028300000|2024-07-15 07:25:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|332
1721028600000|2024-07-15 07:30:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|347
1721028900000|2024-07-15 07:35:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|466
1721029200000|2024-07-15 07:40:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|433
1721029500000|2024-07-15 07:45:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|456
1721029800000|2024-07-15 07:50:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|285
1721030100000|2024-07-15 07:55:00|12655.1|12651.1|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|394
1721030400000|2024-07-15 08:00:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|696
1721030700000|2024-07-15 08:05:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|972
1721031000000|2024-07-15 08:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|700
1721031300000|2024-07-15 08:15:00|12656.7|12652.7|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|1250
1721031600000|2024-07-15 08:20:00|12652|12648|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|320
1721031900000|2024-07-15 08:25:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|288
1721032200000|2024-07-15 08:30:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|436
1721032500000|2024-07-15 08:35:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|215
1721032800000|2024-07-15 08:40:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|634
1721033100000|2024-07-15 08:45:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|234
1721033400000|2024-07-15 08:50:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|319
1721033700000|2024-07-15 08:55:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|238
1721034000000|2024-07-15 09:00:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|462
1721034300000|2024-07-15 09:05:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|296
1721034600000|2024-07-15 09:10:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|211
1721034900000|2024-07-15 09:15:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|1146
1721035200000|2024-07-15 09:20:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|688
1721035500000|2024-07-15 09:25:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|294
1721035800000|2024-07-15 09:30:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|514
1721036100000|2024-07-15 09:35:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|447
1721036400000|2024-07-15 09:40:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|292
1721036700000|2024-07-15 09:45:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|461
1721037000000|2024-07-15 09:50:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|251
1721037300000|2024-07-15 09:55:00|12647.3|12643.3|12631.7|12627.7|12647.3|12643.3|12631.7|12627.7|680
1721037600000|2024-07-15 10:00:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|466
1721037900000|2024-07-15 10:05:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|723
1721038200000|2024-07-15 10:10:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|359
1721038500000|2024-07-15 10:15:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|419
1721038800000|2024-07-15 10:20:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|444
1721039100000|2024-07-15 10:25:00|12623.9|12619.9|12622.3|12618.3|12627|12623|12622.3|12618.3|281
1721039400000|2024-07-15 10:30:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|170
1721039700000|2024-07-15 10:35:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|265
1721040000000|2024-07-15 10:40:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|283
1721040300000|2024-07-15 10:45:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|473
1721040600000|2024-07-15 10:50:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|221
1721040900000|2024-07-15 10:55:00|12616.1|12612.1|12622.3|12618.3|12625.4|12621.4|12612.9|12608.9|238
1721041200000|2024-07-15 11:00:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|376
1721041500000|2024-07-15 11:05:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|500
1721041800000|2024-07-15 11:10:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|597
1721042100000|2024-07-15 11:15:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|687
1721042400000|2024-07-15 11:20:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|507
1721042700000|2024-07-15 11:25:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|393
1721043000000|2024-07-15 11:30:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|940
1721043300000|2024-07-15 11:35:00|12608.3|12604.3|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|501
1721043600000|2024-07-15 11:40:00|12606.7|12602.7|12591.1|12587.1|12606.7|12602.7|12591.1|12587.1|675
1721043900000|2024-07-15 11:45:00|12587.9|12583.9|12578.6|12574.6|12594.2|12590.2|12578.6|12574.6|1379
1721044200000|2024-07-15 11:50:00|12581.7|12577.7|12566.1|12562.1|12581.7|12577.7|12566.1|12562.1|1240
1721044500000|2024-07-15 11:55:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|733
1721044800000|2024-07-15 12:00:00|12572.3|12568.3|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|1424
1721045100000|2024-07-15 12:05:00|12580.1|12576.1|12587.9|12583.9|12591.1|12587.1|12580.1|12576.1|969
1721045400000|2024-07-15 12:10:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|728
1721045700000|2024-07-15 12:15:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12575.4|12571.4|725
1721046000000|2024-07-15 12:20:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12584.8|12580.8|848
1721046300000|2024-07-15 12:25:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|1042
1721046600000|2024-07-15 12:30:00|12600.4|12596.4|12578.6|12574.6|12606.7|12602.7|12578.6|12574.6|1117
1721046900000|2024-07-15 12:35:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|936
1721047200000|2024-07-15 12:40:00|12581.7|12577.7|12594.2|12590.2|12594.2|12590.2|12581.7|12577.7|1112
1721047500000|2024-07-15 12:45:00|12592.6|12588.6|12602|12598|12603.6|12599.6|12587.9|12583.9|1139
1721047800000|2024-07-15 12:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|990
1721048100000|2024-07-15 12:55:00|12606.7|12602.7|12600.4|12596.4|12612.9|12608.9|12594.2|12590.2|1110
1721048400000|2024-07-15 13:00:00|12597.3|12593.3|12612.9|12608.9|12612.9|12608.9|12597.3|12593.3|1370
1721048700000|2024-07-15 13:05:00|12616.1|12612.1|12609.8|12605.8|12619.2|12615.2|12606.7|12602.7|1375
1721049000000|2024-07-15 13:10:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|720
1721049300000|2024-07-15 13:15:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|1088
1721049600000|2024-07-15 13:20:00|12625.4|12621.4|12625.4|12621.4|12634.8|12630.8|12622.3|12618.3|2444
1721049900000|2024-07-15 13:25:00|12622.3|12618.3|12628.6|12624.6|12634.8|12630.8|12619.2|12615.2|2169
1721050200000|2024-07-15 13:30:00|12625.4|12621.4|12641.1|12637.1|12647.3|12643.3|12625.4|12621.4|2632
1721050500000|2024-07-15 13:35:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|5558
1721050800000|2024-07-15 13:40:00|12641.1|12637.1|12634.8|12630.8|12647.3|12643.3|12625.4|12621.4|1563
1721051100000|2024-07-15 13:45:00|12631.7|12627.7|12616.1|12612.1|12634.8|12630.8|12616.1|12612.1|1824
1721051400000|2024-07-15 13:50:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|1328
1721051700000|2024-07-15 13:55:00|12616.1|12612.1|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|801
1721052000000|2024-07-15 14:00:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|1305
1721052300000|2024-07-15 14:05:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12609.8|12605.8|786
1721052600000|2024-07-15 14:10:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|1031
1721052900000|2024-07-15 14:15:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|443
1721053200000|2024-07-15 14:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|611
1721053500000|2024-07-15 14:25:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|899
1721053800000|2024-07-15 14:30:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|1164
1721054100000|2024-07-15 14:35:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|2083
1721054400000|2024-07-15 14:40:00|12612.9|12608.9|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|863
1721054700000|2024-07-15 14:45:00|12622.3|12618.3|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|783
1721055000000|2024-07-15 14:50:00|12631.7|12627.7|12641.1|12637.1|12644.2|12640.2|12630.1|12626.1|1561
1721055300000|2024-07-15 14:55:00|12637.9|12633.9|12647.3|12643.3|12647.3|12643.3|12631.7|12627.7|1606
1721055600000|2024-07-15 15:00:00|12645.8|12641.8|12641.1|12637.1|12645.8|12641.8|12641.1|12637.1|919
1721055900000|2024-07-15 15:05:00|12642.6|12638.6|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|781
1721056200000|2024-07-15 15:10:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|592
1721056500000|2024-07-15 15:15:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|890
1721056800000|2024-07-15 15:20:00|12637.9|12633.9|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|700
1721057100000|2024-07-15 15:25:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|908
1721057400000|2024-07-15 15:30:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|521
1721057700000|2024-07-15 15:35:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|951
1721058000000|2024-07-15 15:40:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|797
1721058300000|2024-07-15 15:45:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|582
1721058600000|2024-07-15 15:50:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|686
1721058900000|2024-07-15 15:55:00|12647.3|12643.3|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|839
1721059200000|2024-07-15 16:00:00|12641.1|12637.1|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|689
1721059500000|2024-07-15 16:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|186
1721059800000|2024-07-15 16:10:00|12637.9|12633.9|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|803
1721060100000|2024-07-15 16:15:00|12636.4|12632.4|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|358
1721060400000|2024-07-15 16:20:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|391
1721060700000|2024-07-15 16:25:00|12637.9|12633.9|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|454
1721061000000|2024-07-15 16:30:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|559
1721061300000|2024-07-15 16:35:00|12644.2|12640.2|12650.4|12646.4|12653.6|12649.6|12644.2|12640.2|379
1721061600000|2024-07-15 16:40:00|12653.6|12649.6|12650.4|12646.4|12672.3|12668.3|12650.4|12646.4|2391
1721061900000|2024-07-15 16:45:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|1310
1721062200000|2024-07-15 16:50:00|12641.1|12637.1|12631.7|12627.7|12644.2|12640.2|12631.7|12627.7|715
1721062500000|2024-07-15 16:55:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|741
1721062800000|2024-07-15 17:00:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|1152
1721063100000|2024-07-15 17:05:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|523
1721063400000|2024-07-15 17:10:00|12622.3|12618.3|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|420
1721063700000|2024-07-15 17:15:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|826
1721064000000|2024-07-15 17:20:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|699
1721064300000|2024-07-15 17:25:00|12619.2|12615.2|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|537
1721064600000|2024-07-15 17:30:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|1301
1721064900000|2024-07-15 17:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|479
1721065200000|2024-07-15 17:40:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|412
1721065500000|2024-07-15 17:45:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|549
1721065800000|2024-07-15 17:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|127
1721066100000|2024-07-15 17:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|423
1721066400000|2024-07-15 18:00:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|387
1721066700000|2024-07-15 18:05:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|137
1721067000000|2024-07-15 18:10:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|440
1721067300000|2024-07-15 18:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|626
1721067600000|2024-07-15 18:20:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|338
1721067900000|2024-07-15 18:25:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|415
1721068200000|2024-07-15 18:30:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|255
1721068500000|2024-07-15 18:35:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|506
1721068800000|2024-07-15 18:40:00|12614.5|12610.5|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|669
1721069100000|2024-07-15 18:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|241
1721069400000|2024-07-15 18:50:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|814
1721069700000|2024-07-15 18:55:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|1334
1721070000000|2024-07-15 19:00:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|1043
1721070300000|2024-07-15 19:05:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|794
1721070600000|2024-07-15 19:10:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|893
1721070900000|2024-07-15 19:15:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|536
1721071200000|2024-07-15 19:20:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|1027
1721071500000|2024-07-15 19:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|955
1721071800000|2024-07-15 19:30:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|363
1721072100000|2024-07-15 19:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|576
1721072400000|2024-07-15 19:40:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|920
1721072700000|2024-07-15 19:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|483
1721073000000|2024-07-15 19:50:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|1094
1721073300000|2024-07-15 19:55:00|12620.8|12616.8|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|4086
1721073600000|2024-07-15 20:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|2125
1721073900000|2024-07-15 20:05:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|406
1721074200000|2024-07-15 20:10:00|||||||||598
1721074500000|2024-07-15 20:15:00|||||||||286
1721074800000|2024-07-15 20:20:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|944
1721075100000|2024-07-15 20:25:00|||||||||235
1721075400000|2024-07-15 20:30:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|231
1721075700000|2024-07-15 20:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|505
1721076000000|2024-07-15 20:40:00|||||||||178
1721076300000|2024-07-15 20:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|292
1721076600000|2024-07-15 20:50:00|||||||||272
1721076900000|2024-07-15 20:55:00|||||||||336
1721080800000|2024-07-15 22:00:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|71
1721081100000|2024-07-15 22:05:00|||||||||4
1721081400000|2024-07-15 22:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12617.6|12613.6|39
1721081700000|2024-07-15 22:15:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|16
1721082000000|2024-07-15 22:20:00|||||||||12
1721082600000|2024-07-15 22:30:00|||||||||10
1721082900000|2024-07-15 22:35:00|||||||||2
1721083200000|2024-07-15 22:40:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|42
1721083500000|2024-07-15 22:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|131
1721083800000|2024-07-15 22:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|29
1721084100000|2024-07-15 22:55:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|67
1721084400000|2024-07-15 23:00:00|12623.9|12619.9|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|65
1721084700000|2024-07-15 23:05:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|62
1721085300000|2024-07-15 23:15:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|86
1721085600000|2024-07-15 23:20:00|12623.9|12619.9|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|44
1721085900000|2024-07-15 23:25:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|57
1721086200000|2024-07-15 23:30:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|41
1721086500000|2024-07-15 23:35:00|||||||||26
1721086800000|2024-07-15 23:40:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|302
1721087100000|2024-07-15 23:45:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|36
1721087400000|2024-07-15 23:50:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|101
1721087700000|2024-07-15 23:55:00|||||||||11
1721088000000|2024-07-16 00:00:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|197
1721088300000|2024-07-16 00:05:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|44
1721088600000|2024-07-16 00:10:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|282
1721088900000|2024-07-16 00:15:00|12639.5|12635.5|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|77
1721089200000|2024-07-16 00:20:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|38
1721089500000|2024-07-16 00:25:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|173
1721089800000|2024-07-16 00:30:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|154
1721090100000|2024-07-16 00:35:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|93
1721090400000|2024-07-16 00:40:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|43
1721090700000|2024-07-16 00:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|108
1721091000000|2024-07-16 00:50:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|30
1721091300000|2024-07-16 00:55:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|143
1721091600000|2024-07-16 01:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|110
1721091900000|2024-07-16 01:05:00|||||||||50
1721092200000|2024-07-16 01:10:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|83
1721092500000|2024-07-16 01:15:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|63
1721092800000|2024-07-16 01:20:00|12645.8|12641.8|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|104
1721093100000|2024-07-16 01:25:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|174
1721093400000|2024-07-16 01:30:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|92
1721093700000|2024-07-16 01:35:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|64
1721094000000|2024-07-16 01:40:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|82
1721094300000|2024-07-16 01:45:00|||||||||72
1721094600000|2024-07-16 01:50:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|217
1721094900000|2024-07-16 01:55:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|60
1721095200000|2024-07-16 02:00:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|32
1721095500000|2024-07-16 02:05:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|178
1721095800000|2024-07-16 02:10:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|95
1721096100000|2024-07-16 02:15:00|12639.5|12635.5|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|90
1721096400000|2024-07-16 02:20:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|58
1721096700000|2024-07-16 02:25:00|||||||||12
1721097000000|2024-07-16 02:30:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|73
1721097300000|2024-07-16 02:35:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|81
1721097600000|2024-07-16 02:40:00|||||||||40
1721097900000|2024-07-16 02:45:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|53
1721098200000|2024-07-16 02:50:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|47
1721098500000|2024-07-16 02:55:00|||||||||10
1721098800000|2024-07-16 03:00:00|||||||||14
1721099100000|2024-07-16 03:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|148
1721099400000|2024-07-16 03:10:00|12642.6|12638.6|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|162
1721099700000|2024-07-16 03:15:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|107
1721100000000|2024-07-16 03:20:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|42
1721100300000|2024-07-16 03:25:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|137
1721100600000|2024-07-16 03:30:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|123
1721100900000|2024-07-16 03:35:00|||||||||35
1721101200000|2024-07-16 03:40:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|110
1721101500000|2024-07-16 03:45:00|||||||||19
1721101800000|2024-07-16 03:50:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|499
1721102100000|2024-07-16 03:55:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|90
1721102400000|2024-07-16 04:00:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|335
1721102700000|2024-07-16 04:05:00|||||||||50
1721103000000|2024-07-16 04:10:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|70
1721103300000|2024-07-16 04:15:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12648.9|12644.9|95
1721103600000|2024-07-16 04:20:00|||||||||57
1721103900000|2024-07-16 04:25:00|||||||||8
1721104200000|2024-07-16 04:30:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|183
1721104500000|2024-07-16 04:35:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|68
1721104800000|2024-07-16 04:40:00|12650.4|12646.4|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|169
1721105100000|2024-07-16 04:45:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|32
1721105400000|2024-07-16 04:50:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|183
1721105700000|2024-07-16 04:55:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|106
1721106000000|2024-07-16 05:00:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|79
1721106300000|2024-07-16 05:05:00|12656.7|12652.7|12658.3|12654.3|12659.8|12655.8|12656.7|12652.7|219
1721106600000|2024-07-16 05:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|37
1721106900000|2024-07-16 05:15:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|148
1721107200000|2024-07-16 05:20:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|71
1721107500000|2024-07-16 05:25:00|||||||||21
1721107800000|2024-07-16 05:30:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|182
1721108100000|2024-07-16 05:35:00|12664.5|12660.5|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|114
1721108400000|2024-07-16 05:40:00|12664.5|12660.5|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|152
1721108700000|2024-07-16 05:45:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|86
1721109000000|2024-07-16 05:50:00|||||||||50
1721109300000|2024-07-16 05:55:00|||||||||37
1721109600000|2024-07-16 06:00:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|2163
1721109900000|2024-07-16 06:05:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|465
1721110200000|2024-07-16 06:10:00|12677|12673|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|440
1721110500000|2024-07-16 06:15:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|178
1721110800000|2024-07-16 06:20:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|215
1721111100000|2024-07-16 06:25:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|154
1721111400000|2024-07-16 06:30:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|276
1721111700000|2024-07-16 06:35:00|||||||||74
1721112000000|2024-07-16 06:40:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|121
1721112300000|2024-07-16 06:45:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|451
1721112600000|2024-07-16 06:50:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|278
1721112900000|2024-07-16 06:55:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|519
1721113200000|2024-07-16 07:00:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|319
1721113500000|2024-07-16 07:05:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|369
1721113800000|2024-07-16 07:10:00|12683.3|12679.3|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|330
1721114100000|2024-07-16 07:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|285
1721114400000|2024-07-16 07:20:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|256
1721114700000|2024-07-16 07:25:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|547
1721115000000|2024-07-16 07:30:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|470
1721115300000|2024-07-16 07:35:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|234
1721115600000|2024-07-16 07:40:00|12692.6|12688.6|12703.6|12699.6|12703.6|12699.6|12691.1|12687.1|600
1721115900000|2024-07-16 07:45:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|495
1721116200000|2024-07-16 07:50:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|444
1721116500000|2024-07-16 07:55:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|469
1721116800000|2024-07-16 08:00:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|314
1721117100000|2024-07-16 08:05:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|403
1721117400000|2024-07-16 08:10:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|80
1721117700000|2024-07-16 08:15:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|375
1721118000000|2024-07-16 08:20:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|557
1721118300000|2024-07-16 08:25:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|319
1721118600000|2024-07-16 08:30:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12717.6|12713.6|466
1721118900000|2024-07-16 08:35:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|251
1721119200000|2024-07-16 08:40:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|299
1721119500000|2024-07-16 08:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|167
1721119800000|2024-07-16 08:50:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|459
1721120100000|2024-07-16 08:55:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|256
1721120400000|2024-07-16 09:00:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|558
1721120700000|2024-07-16 09:05:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|62
1721121000000|2024-07-16 09:10:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|271
1721121300000|2024-07-16 09:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|110
1721121600000|2024-07-16 09:20:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|160
1721121900000|2024-07-16 09:25:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|440
1721122200000|2024-07-16 09:30:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|491
1721122500000|2024-07-16 09:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|374
1721122800000|2024-07-16 09:40:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|248
1721123100000|2024-07-16 09:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|337
1721123400000|2024-07-16 09:50:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|353
1721123700000|2024-07-16 09:55:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|451
1721124000000|2024-07-16 10:00:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|157
1721124300000|2024-07-16 10:05:00|12708.3|12704.3|12709.8|12705.8|12716.1|12712.1|12708.3|12704.3|239
1721124600000|2024-07-16 10:10:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|359
1721124900000|2024-07-16 10:15:00|||||||||49
1721125200000|2024-07-16 10:20:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|214
1721125500000|2024-07-16 10:25:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|255
1721125800000|2024-07-16 10:30:00|||||||||453
1721126100000|2024-07-16 10:35:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|312
1721126400000|2024-07-16 10:40:00|12706.7|12702.7|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|708
1721126700000|2024-07-16 10:45:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|465
1721127000000|2024-07-16 10:50:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|352
1721127300000|2024-07-16 10:55:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|486
1721127600000|2024-07-16 11:00:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|229
1721127900000|2024-07-16 11:05:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|171
1721128200000|2024-07-16 11:10:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|484
1721128500000|2024-07-16 11:15:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|572
1721128800000|2024-07-16 11:20:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|281
1721129100000|2024-07-16 11:25:00|12716.1|12712.1|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|556
1721129400000|2024-07-16 11:30:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|515
1721129700000|2024-07-16 11:35:00|12722.3|12718.3|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|476
1721130000000|2024-07-16 11:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|619
1721130300000|2024-07-16 11:45:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|342
1721130600000|2024-07-16 11:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|308
1721130900000|2024-07-16 11:55:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|587
1721131200000|2024-07-16 12:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|684
1721131500000|2024-07-16 12:05:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|600
1721131800000|2024-07-16 12:10:00|12712.9|12708.9|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|997
1721132100000|2024-07-16 12:15:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|970
1721132400000|2024-07-16 12:20:00|12722.3|12718.3|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1103
1721132700000|2024-07-16 12:25:00|12725.4|12721.4|12719.2|12715.2|12728.6|12724.6|12716.1|12712.1|1277
1721133000000|2024-07-16 12:30:00|12720.8|12716.8|12672.3|12668.3|12720.8|12716.8|12644.2|12640.2|4591
1721133300000|2024-07-16 12:35:00|12666.1|12662.1|12656.7|12652.7|12666.1|12662.1|12650.4|12646.4|2392
1721133600000|2024-07-16 12:40:00|12653.6|12649.6|12662.9|12658.9|12672.3|12668.3|12647.3|12643.3|2622
1721133900000|2024-07-16 12:45:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12659.8|12655.8|1614
1721134200000|2024-07-16 12:50:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12659.8|12655.8|1548
1721134500000|2024-07-16 12:55:00|12672.3|12668.3|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|2083
1721134800000|2024-07-16 13:00:00|12675.4|12671.4|12684.8|12680.8|12687.9|12683.9|12670.8|12666.8|1778
1721135100000|2024-07-16 13:05:00|12687.9|12683.9|12700.4|12696.4|12703.6|12699.6|12684.8|12680.8|1392
1721135400000|2024-07-16 13:10:00|12697.3|12693.3|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|970
1721135700000|2024-07-16 13:15:00|12700.4|12696.4|12709.8|12705.8|12709.8|12705.8|12694.2|12690.2|1564
1721136000000|2024-07-16 13:20:00|12712.9|12708.9|12700.4|12696.4|12719.2|12715.2|12697.3|12693.3|1642
1721136300000|2024-07-16 13:25:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|845
1721136600000|2024-07-16 13:30:00|12697.3|12693.3|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|2219
1721136900000|2024-07-16 13:35:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|891
1721137200000|2024-07-16 13:40:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|646
1721137500000|2024-07-16 13:45:00|12697.3|12693.3|12684.8|12680.8|12697.3|12693.3|12684.8|12680.8|621
1721137800000|2024-07-16 13:50:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|620
1721138100000|2024-07-16 13:55:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|967
1721138400000|2024-07-16 14:00:00|12687.9|12683.9|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|1237
1721138700000|2024-07-16 14:05:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|882
1721139000000|2024-07-16 14:10:00|12687.9|12683.9|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|533
1721139300000|2024-07-16 14:15:00|12683.3|12679.3|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|649
1721139600000|2024-07-16 14:20:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|1078
1721139900000|2024-07-16 14:25:00|12698.9|12694.9|12694.2|12690.2|12698.9|12694.9|12694.2|12690.2|1072
1721140200000|2024-07-16 14:30:00|12691.1|12687.1|12697.3|12693.3|12709.8|12705.8|12691.1|12687.1|473
1721140500000|2024-07-16 14:35:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|734
1721140800000|2024-07-16 14:40:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|417
1721141100000|2024-07-16 14:45:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|570
1721141400000|2024-07-16 14:50:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|464
1721141700000|2024-07-16 14:55:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|562
1721142000000|2024-07-16 15:00:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|831
1721142300000|2024-07-16 15:05:00|12712.9|12708.9|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|465
1721142600000|2024-07-16 15:10:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|577
1721142900000|2024-07-16 15:15:00|12722.3|12718.3|12709.8|12705.8|12722.3|12718.3|12709.8|12705.8|580
1721143200000|2024-07-16 15:20:00|12712.9|12708.9|12722.3|12718.3|12722.3|12718.3|12712.9|12708.9|1434
1721143500000|2024-07-16 15:25:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|1971
1721143800000|2024-07-16 15:30:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|785
1721144100000|2024-07-16 15:35:00|12734.8|12730.8|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|789
1721144400000|2024-07-16 15:40:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|887
1721144700000|2024-07-16 15:45:00|12731.7|12727.7|12747.3|12743.3|12747.3|12743.3|12731.7|12727.7|1369
1721145000000|2024-07-16 15:50:00|12744.2|12740.2|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|774
1721145300000|2024-07-16 15:55:00|12756.7|12752.7|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|576
1721145600000|2024-07-16 16:00:00|12744.2|12740.2|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|1222
1721145900000|2024-07-16 16:05:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|813
1721146200000|2024-07-16 16:10:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|228
1721146500000|2024-07-16 16:15:00|12741.1|12737.1|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|469
1721146800000|2024-07-16 16:20:00|12737.9|12733.9|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|641
1721147100000|2024-07-16 16:25:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|713
1721147400000|2024-07-16 16:30:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|551
1721147700000|2024-07-16 16:35:00|12747.3|12743.3|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|394
1721148000000|2024-07-16 16:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|262
1721148300000|2024-07-16 16:45:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|570
1721148600000|2024-07-16 16:50:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|251
1721148900000|2024-07-16 16:55:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|685
1721149200000|2024-07-16 17:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|902
1721149500000|2024-07-16 17:05:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12737.9|12733.9|487
1721149800000|2024-07-16 17:10:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|568
1721150100000|2024-07-16 17:15:00|12744.2|12740.2|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|584
1721150400000|2024-07-16 17:20:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|873
1721150700000|2024-07-16 17:25:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|455
1721151000000|2024-07-16 17:30:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|541
1721151300000|2024-07-16 17:35:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|387
1721151600000|2024-07-16 17:40:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|694
1721151900000|2024-07-16 17:45:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|533
1721152200000|2024-07-16 17:50:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|220
1721152500000|2024-07-16 17:55:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|1307
1721152800000|2024-07-16 18:00:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|766
1721153100000|2024-07-16 18:05:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|544
1721153400000|2024-07-16 18:10:00|||||||||533
1721153700000|2024-07-16 18:15:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|780
1721154000000|2024-07-16 18:20:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|365
1721154300000|2024-07-16 18:25:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|437
1721154600000|2024-07-16 18:30:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|430
1721154900000|2024-07-16 18:35:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|784
1721155200000|2024-07-16 18:40:00|12791.1|12787.1|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|392
1721155500000|2024-07-16 18:45:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|1593
1721155800000|2024-07-16 18:50:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|624
1721156100000|2024-07-16 18:55:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|1324
1721156400000|2024-07-16 19:00:00|12787.9|12783.9|12781.7|12777.7|12791.1|12787.1|12781.7|12777.7|1747
1721156700000|2024-07-16 19:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|882
1721157000000|2024-07-16 19:10:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|1167
1721157300000|2024-07-16 19:15:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|480
1721157600000|2024-07-16 19:20:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|586
1721157900000|2024-07-16 19:25:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|727
1721158200000|2024-07-16 19:30:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|1537
1721158500000|2024-07-16 19:35:00|||||||||644
1721158800000|2024-07-16 19:40:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|605
1721159100000|2024-07-16 19:45:00|12781.7|12777.7|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|385
1721159400000|2024-07-16 19:50:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|608
1721159700000|2024-07-16 19:55:00|12778.6|12774.6|12787.9|12783.9|12787.9|12783.9|12778.6|12774.6|2178
1721160000000|2024-07-16 20:00:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12775.4|12771.4|1693
1721160300000|2024-07-16 20:05:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12781.7|12777.7|624
1721160600000|2024-07-16 20:10:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|320
1721160900000|2024-07-16 20:15:00|||||||||116
1721161200000|2024-07-16 20:20:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|630
1721161500000|2024-07-16 20:25:00|||||||||460
1721161800000|2024-07-16 20:30:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|991
1721162100000|2024-07-16 20:35:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|759
1721162400000|2024-07-16 20:40:00|12794.2|12790.2|12791.1|12787.1|12794.2|12790.2|12787.9|12783.9|394
1721162700000|2024-07-16 20:45:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|547
1721163000000|2024-07-16 20:50:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|173
1721163300000|2024-07-16 20:55:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|384
1721167200000|2024-07-16 22:00:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|122
1721167500000|2024-07-16 22:05:00|||||||||37
1721167800000|2024-07-16 22:10:00|||||||||5
1721168100000|2024-07-16 22:15:00|||||||||4
1721168400000|2024-07-16 22:20:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|93
1721168700000|2024-07-16 22:25:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|73
1721169000000|2024-07-16 22:30:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|29
1721169300000|2024-07-16 22:35:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|62
1721169600000|2024-07-16 22:40:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|55
1721169900000|2024-07-16 22:45:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|22
1721170200000|2024-07-16 22:50:00|||||||||26
1721170500000|2024-07-16 22:55:00|||||||||11
1721170800000|2024-07-16 23:00:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|18
1721171100000|2024-07-16 23:05:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|108
1721171400000|2024-07-16 23:10:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|63
1721171700000|2024-07-16 23:15:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|16
1721172000000|2024-07-16 23:20:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|19
1721172600000|2024-07-16 23:30:00|12797.3|12793.3|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|69
1721172900000|2024-07-16 23:35:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|40
1721173200000|2024-07-16 23:40:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12791.1|12787.1|42
1721173500000|2024-07-16 23:45:00|||||||||31
1721173800000|2024-07-16 23:50:00|||||||||11
1721174100000|2024-07-16 23:55:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|49
1721174400000|2024-07-17 00:00:00|12787.9|12783.9|12786.4|12782.4|12791.1|12787.1|12784.8|12780.8|187
1721174700000|2024-07-17 00:05:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|210
1721175000000|2024-07-17 00:10:00|12784.8|12780.8|12772.3|12768.3|12784.8|12780.8|12772.3|12768.3|312
1721175300000|2024-07-17 00:15:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|384
1721175600000|2024-07-17 00:20:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|194
1721175900000|2024-07-17 00:25:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|219
1721176200000|2024-07-17 00:30:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|163
1721176500000|2024-07-17 00:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|50
1721176800000|2024-07-17 00:40:00|||||||||6
1721177100000|2024-07-17 00:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|208
1721177400000|2024-07-17 00:50:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|197
1721177700000|2024-07-17 00:55:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|155
1721178000000|2024-07-17 01:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|90
1721178300000|2024-07-17 01:05:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|128
1721178600000|2024-07-17 01:10:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|223
1721178900000|2024-07-17 01:15:00|12766.1|12762.1|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|404
1721179200000|2024-07-17 01:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|237
1721179500000|2024-07-17 01:25:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|228
1721179800000|2024-07-17 01:30:00|||||||||28
1721180100000|2024-07-17 01:35:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|121
1721180400000|2024-07-17 01:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|46
1721180700000|2024-07-17 01:45:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|188
1721181000000|2024-07-17 01:50:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|87
1721181300000|2024-07-17 01:55:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|80
1721181600000|2024-07-17 02:00:00|||||||||13
1721181900000|2024-07-17 02:05:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|157
1721182200000|2024-07-17 02:10:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|116
1721182500000|2024-07-17 02:15:00|||||||||1
1721182800000|2024-07-17 02:20:00|||||||||71
1721183100000|2024-07-17 02:25:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|22
1721183400000|2024-07-17 02:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|111
1721183700000|2024-07-17 02:35:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|55
1721184000000|2024-07-17 02:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|96
1721184300000|2024-07-17 02:45:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|247
1721184600000|2024-07-17 02:50:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|253
1721184900000|2024-07-17 02:55:00|||||||||68
1721185200000|2024-07-17 03:00:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|123
1721185500000|2024-07-17 03:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|67
1721185800000|2024-07-17 03:10:00|||||||||51
1721186100000|2024-07-17 03:15:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|86
1721186400000|2024-07-17 03:20:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|68
1721186700000|2024-07-17 03:25:00|||||||||52
1721187000000|2024-07-17 03:30:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|62
1721187300000|2024-07-17 03:35:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|83
1721187600000|2024-07-17 03:40:00|||||||||9
1721187900000|2024-07-17 03:45:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|45
1721188200000|2024-07-17 03:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|117
1721188500000|2024-07-17 03:55:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|168
1721188800000|2024-07-17 04:00:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|64
1721189100000|2024-07-17 04:05:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|82
1721189400000|2024-07-17 04:10:00|||||||||66
1721189700000|2024-07-17 04:15:00|||||||||144
1721190000000|2024-07-17 04:20:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|70
1721190300000|2024-07-17 04:25:00|||||||||53
1721190600000|2024-07-17 04:30:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|117
1721190900000|2024-07-17 04:35:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|70
1721191200000|2024-07-17 04:40:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|48
1721191500000|2024-07-17 04:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|70
1721191800000|2024-07-17 04:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|99
1721192100000|2024-07-17 04:55:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|44
1721192400000|2024-07-17 05:00:00|12783.3|12779.3|12781.7|12777.7|12783.3|12779.3|12781.7|12777.7|114
1721192700000|2024-07-17 05:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|63
1721193000000|2024-07-17 05:10:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|129
1721193300000|2024-07-17 05:15:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|140
1721193600000|2024-07-17 05:20:00|||||||||29
1721193900000|2024-07-17 05:25:00|||||||||62
1721194200000|2024-07-17 05:30:00|||||||||9
1721194500000|2024-07-17 05:35:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|79
1721194800000|2024-07-17 05:40:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|96
1721195100000|2024-07-17 05:45:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|71
1721195400000|2024-07-17 05:50:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|66
1721195700000|2024-07-17 05:55:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|110
1721196000000|2024-07-17 06:00:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12766.1|12762.1|421
1721196300000|2024-07-17 06:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|127
1721196600000|2024-07-17 06:10:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|89
1721196900000|2024-07-17 06:15:00|12772.3|12768.3|12766.1|12762.1|12773.9|12769.9|12766.1|12762.1|181
1721197200000|2024-07-17 06:20:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|280
1721197500000|2024-07-17 06:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|187
1721197800000|2024-07-17 06:30:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|169
1721198100000|2024-07-17 06:35:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|290
1721198400000|2024-07-17 06:40:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|231
1721198700000|2024-07-17 06:45:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|171
1721199000000|2024-07-17 06:50:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|232
1721199300000|2024-07-17 06:55:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|182
1721199600000|2024-07-17 07:00:00|12761.4|12757.4|12769.2|12765.2|12772.3|12768.3|12761.4|12757.4|338
1721199900000|2024-07-17 07:05:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|518
1721200200000|2024-07-17 07:10:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|507
1721200500000|2024-07-17 07:15:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|353
1721200800000|2024-07-17 07:20:00|12769.2|12765.2|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|338
1721201100000|2024-07-17 07:25:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|226
1721201400000|2024-07-17 07:30:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|397
1721201700000|2024-07-17 07:35:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|144
1721202000000|2024-07-17 07:40:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|149
1721202300000|2024-07-17 07:45:00|12766.1|12762.1|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|215
1721202600000|2024-07-17 07:50:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|332
1721202900000|2024-07-17 07:55:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|177
1721203200000|2024-07-17 08:00:00|12770.8|12766.8|12775.4|12771.4|12784.8|12780.8|12770.8|12766.8|418
1721203500000|2024-07-17 08:05:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|303
1721203800000|2024-07-17 08:10:00|12783.3|12779.3|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|376
1721204100000|2024-07-17 08:15:00|12778.6|12774.6|12781.7|12777.7|12783.3|12779.3|12778.6|12774.6|260
1721204400000|2024-07-17 08:20:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|905
1721204700000|2024-07-17 08:25:00|12787.9|12783.9|12786.4|12782.4|12787.9|12783.9|12784.8|12780.8|478
1721205000000|2024-07-17 08:30:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|617
1721205300000|2024-07-17 08:35:00|12781.7|12777.7|12783.3|12779.3|12784.8|12780.8|12778.6|12774.6|235
1721205600000|2024-07-17 08:40:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|197
1721205900000|2024-07-17 08:45:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|139
1721206200000|2024-07-17 08:50:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|250
1721206500000|2024-07-17 08:55:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12791.1|12787.1|759
1721206800000|2024-07-17 09:00:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|433
1721207100000|2024-07-17 09:05:00|12800.4|12796.4|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|674
1721207400000|2024-07-17 09:10:00|12806.7|12802.7|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|535
1721207700000|2024-07-17 09:15:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|395
1721208000000|2024-07-17 09:20:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|172
1721208300000|2024-07-17 09:25:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|430
1721208600000|2024-07-17 09:30:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12787.9|12783.9|614
1721208900000|2024-07-17 09:35:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|339
1721209200000|2024-07-17 09:40:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|279
1721209500000|2024-07-17 09:45:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|391
1721209800000|2024-07-17 09:50:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|593
1721210100000|2024-07-17 09:55:00|12784.8|12780.8|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|284
1721210400000|2024-07-17 10:00:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|512
1721210700000|2024-07-17 10:05:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|400
1721211000000|2024-07-17 10:10:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|105
1721211300000|2024-07-17 10:15:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|199
1721211600000|2024-07-17 10:20:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|122
1721211900000|2024-07-17 10:25:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|354
1721212200000|2024-07-17 10:30:00|12775.4|12771.4|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|541
1721212500000|2024-07-17 10:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|102
1721212800000|2024-07-17 10:40:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|385
1721213100000|2024-07-17 10:45:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|220
1721213400000|2024-07-17 10:50:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|560
1721213700000|2024-07-17 10:55:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12770.8|12766.8|1023
1721214000000|2024-07-17 11:00:00|12772.3|12768.3|12778.6|12774.6|12778.6|12774.6|12769.2|12765.2|589
1721214300000|2024-07-17 11:05:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|249
1721214600000|2024-07-17 11:10:00|12780.1|12776.1|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|668
1721214900000|2024-07-17 11:15:00|12781.7|12777.7|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|548
1721215200000|2024-07-17 11:20:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|320
1721215500000|2024-07-17 11:25:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|322
1721215800000|2024-07-17 11:30:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|198
1721216100000|2024-07-17 11:35:00|12778.6|12774.6|12787.9|12783.9|12787.9|12783.9|12775.4|12771.4|344
1721216400000|2024-07-17 11:40:00|12784.8|12780.8|12784.8|12780.8|12786.4|12782.4|12778.6|12774.6|316
1721216700000|2024-07-17 11:45:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12778.6|12774.6|350
1721217000000|2024-07-17 11:50:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|284
1721217300000|2024-07-17 11:55:00|12778.6|12774.6|12775.4|12771.4|12781.7|12777.7|12772.3|12768.3|1051
1721217600000|2024-07-17 12:00:00|12778.6|12774.6|12762.9|12758.9|12778.6|12774.6|12762.9|12758.9|1314
1721217900000|2024-07-17 12:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|821
1721218200000|2024-07-17 12:10:00|12762.9|12758.9|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|945
1721218500000|2024-07-17 12:15:00|12762.9|12758.9|12764.5|12760.5|12766.1|12762.1|12759.8|12755.8|443
1721218800000|2024-07-17 12:20:00|12762.9|12758.9|12772.3|12768.3|12778.6|12774.6|12762.9|12758.9|870
1721219100000|2024-07-17 12:25:00|12775.4|12771.4|12778.6|12774.6|12784.8|12780.8|12772.3|12768.3|996
1721219400000|2024-07-17 12:30:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12766.1|12762.1|845
1721219700000|2024-07-17 12:35:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|639
1721220000000|2024-07-17 12:40:00|12766.1|12762.1|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|526
1721220300000|2024-07-17 12:45:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12750.4|12746.4|655
1721220600000|2024-07-17 12:50:00|12753.6|12749.6|12762.9|12758.9|12762.9|12758.9|12750.4|12746.4|589
1721220900000|2024-07-17 12:55:00|12761.4|12757.4|12753.6|12749.6|12761.4|12757.4|12750.4|12746.4|1014
1721221200000|2024-07-17 13:00:00|12756.7|12752.7|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|660
1721221500000|2024-07-17 13:05:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|580
1721221800000|2024-07-17 13:10:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|423
1721222100000|2024-07-17 13:15:00|12762.9|12758.9|12750.4|12746.4|12762.9|12758.9|12750.4|12746.4|632
1721222400000|2024-07-17 13:20:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12747.3|12743.3|617
1721222700000|2024-07-17 13:25:00|12758.3|12754.3|12753.6|12749.6|12758.3|12754.3|12750.4|12746.4|1029
1721223000000|2024-07-17 13:30:00|12750.4|12746.4|12766.1|12762.1|12766.1|12762.1|12747.3|12743.3|938
1721223300000|2024-07-17 13:35:00|12769.2|12765.2|12772.3|12768.3|12781.7|12777.7|12766.1|12762.1|1993
1721223600000|2024-07-17 13:40:00|12769.2|12765.2|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|2104
1721223900000|2024-07-17 13:45:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12759.8|12755.8|798
1721224200000|2024-07-17 13:50:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|754
1721224500000|2024-07-17 13:55:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|974
1721224800000|2024-07-17 14:00:00|12759.8|12755.8|12753.6|12749.6|12766.1|12762.1|12750.4|12746.4|1023
1721225100000|2024-07-17 14:05:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12747.3|12743.3|1180
1721225400000|2024-07-17 14:10:00|12750.4|12746.4|12737.9|12733.9|12756.7|12752.7|12737.9|12733.9|1078
1721225700000|2024-07-17 14:15:00|12741.1|12737.1|12725.4|12721.4|12741.1|12737.1|12722.3|12718.3|950
1721226000000|2024-07-17 14:20:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|773
1721226300000|2024-07-17 14:25:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|1058
1721226600000|2024-07-17 14:30:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|932
1721226900000|2024-07-17 14:35:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12734.8|12730.8|666
1721227200000|2024-07-17 14:40:00|12737.9|12733.9|12750.4|12746.4|12750.4|12746.4|12734.8|12730.8|483
1721227500000|2024-07-17 14:45:00|12753.6|12749.6|12747.3|12743.3|12756.7|12752.7|12744.2|12740.2|983
1721227800000|2024-07-17 14:50:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|1327
1721228100000|2024-07-17 14:55:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|1240
1721228400000|2024-07-17 15:00:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|295
1721228700000|2024-07-17 15:05:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|1336
1721229000000|2024-07-17 15:10:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|935
1721229300000|2024-07-17 15:15:00|12750.4|12746.4|12756.7|12752.7|12759.8|12755.8|12750.4|12746.4|674
1721229600000|2024-07-17 15:20:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|534
1721229900000|2024-07-17 15:25:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12762.9|12758.9|520
1721230200000|2024-07-17 15:30:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12772.3|12768.3|752
1721230500000|2024-07-17 15:35:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|733
1721230800000|2024-07-17 15:40:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12787.9|12783.9|1572
1721231100000|2024-07-17 15:45:00|12791.1|12787.1|12778.6|12774.6|12794.2|12790.2|12778.6|12774.6|1506
1721231400000|2024-07-17 15:50:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|1119
1721231700000|2024-07-17 15:55:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|504
1721232000000|2024-07-17 16:00:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|687
1721232300000|2024-07-17 16:05:00|12794.2|12790.2|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|512
1721232600000|2024-07-17 16:10:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|297
1721232900000|2024-07-17 16:15:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|406
1721233200000|2024-07-17 16:20:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|526
1721233500000|2024-07-17 16:25:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|555
1721233800000|2024-07-17 16:30:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|870
1721234100000|2024-07-17 16:35:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|875
1721234400000|2024-07-17 16:40:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|1730
1721234700000|2024-07-17 16:45:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|612
1721235000000|2024-07-17 16:50:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|726
1721235300000|2024-07-17 16:55:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|1305
1721235600000|2024-07-17 17:00:00|12798.9|12794.9|12794.2|12790.2|12802|12798|12787.9|12783.9|1267
1721235900000|2024-07-17 17:05:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|1041
1721236200000|2024-07-17 17:10:00|12791.1|12787.1|12800.4|12796.4|12803.6|12799.6|12791.1|12787.1|606
1721236500000|2024-07-17 17:15:00|12803.6|12799.6|12800.4|12796.4|12812.9|12808.9|12800.4|12796.4|802
1721236800000|2024-07-17 17:20:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|530
1721237100000|2024-07-17 17:25:00|12797.3|12793.3|12787.9|12783.9|12797.3|12793.3|12781.7|12777.7|1053
1721237400000|2024-07-17 17:30:00|12791.1|12787.1|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|495
1721237700000|2024-07-17 17:35:00|12789.5|12785.5|12787.9|12783.9|12789.5|12785.5|12781.7|12777.7|490
1721238000000|2024-07-17 17:40:00|12784.8|12780.8|12781.7|12777.7|12787.9|12783.9|12775.4|12771.4|627
1721238300000|2024-07-17 17:45:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|218
1721238600000|2024-07-17 17:50:00|12787.9|12783.9|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|551
1721238900000|2024-07-17 17:55:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|513
1721239200000|2024-07-17 18:00:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12791.1|12787.1|1368
1721239500000|2024-07-17 18:05:00|12800.4|12796.4|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|449
1721239800000|2024-07-17 18:10:00|12803.6|12799.6|12809.8|12805.8|12812.9|12808.9|12800.4|12796.4|848
1721240100000|2024-07-17 18:15:00|12812.9|12808.9|12803.6|12799.6|12812.9|12808.9|12800.4|12796.4|632
1721240400000|2024-07-17 18:20:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|173
1721240700000|2024-07-17 18:25:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|885
1721241000000|2024-07-17 18:30:00|12798.9|12794.9|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|190
1721241300000|2024-07-17 18:35:00|12802|12798|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|320
1721241600000|2024-07-17 18:40:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|632
1721241900000|2024-07-17 18:45:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|631
1721242200000|2024-07-17 18:50:00|12809.8|12805.8|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|961
1721242500000|2024-07-17 18:55:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|1919
1721242800000|2024-07-17 19:00:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|1175
1721243100000|2024-07-17 19:05:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|901
1721243400000|2024-07-17 19:10:00|12816.1|12812.1|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|752
1721243700000|2024-07-17 19:15:00|12809.8|12805.8|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|2048
1721244000000|2024-07-17 19:20:00|12800.4|12796.4|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|615
1721244300000|2024-07-17 19:25:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|331
1721244600000|2024-07-17 19:30:00|||||||||161
1721244900000|2024-07-17 19:35:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|948
1721245200000|2024-07-17 19:40:00|||||||||333
1721245500000|2024-07-17 19:45:00|12791.1|12787.1|12794.2|12790.2|12797.3|12793.3|12791.1|12787.1|498
1721245800000|2024-07-17 19:50:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|626
1721246100000|2024-07-17 19:55:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12787.9|12783.9|3707
1721246400000|2024-07-17 20:00:00|12797.3|12793.3|12803.6|12799.6|12803.6|12799.6|12794.2|12790.2|2079
1721246700000|2024-07-17 20:05:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|926
1721247000000|2024-07-17 20:10:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|966
1721247300000|2024-07-17 20:15:00|12800.4|12796.4|12791.1|12787.1|12803.6|12799.6|12791.1|12787.1|1007
1721247600000|2024-07-17 20:20:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|619
1721247900000|2024-07-17 20:25:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|770
1721248200000|2024-07-17 20:30:00|12784.8|12780.8|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|645
1721248500000|2024-07-17 20:35:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|439
1721248800000|2024-07-17 20:40:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|742
1721249100000|2024-07-17 20:45:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|481
1721249400000|2024-07-17 20:50:00|12778.6|12774.6|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|674
1721249700000|2024-07-17 20:55:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|204
1721253600000|2024-07-17 22:00:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|108
1721253900000|2024-07-17 22:05:00|12773.9|12769.9|12773.9|12769.9|12775.4|12771.4|12772.3|12768.3|38
1721254200000|2024-07-17 22:10:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|57
1721254500000|2024-07-17 22:15:00|12772.3|12768.3|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|28
1721254800000|2024-07-17 22:20:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|60
1721255100000|2024-07-17 22:25:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|30
1721255400000|2024-07-17 22:30:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12767.6|12763.6|216
1721255700000|2024-07-17 22:35:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|32
1721256000000|2024-07-17 22:40:00|12767.6|12763.6|12766.1|12762.1|12767.6|12763.6|12766.1|12762.1|206
1721256300000|2024-07-17 22:45:00|||||||||21
1721256900000|2024-07-17 22:55:00|||||||||9
1721257200000|2024-07-17 23:00:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|74
1721257500000|2024-07-17 23:05:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|88
1721257800000|2024-07-17 23:10:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|67
1721258100000|2024-07-17 23:15:00|||||||||1
1721258400000|2024-07-17 23:20:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|60
1721258700000|2024-07-17 23:25:00|||||||||2
1721259000000|2024-07-17 23:30:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|30
1721259300000|2024-07-17 23:35:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|74
1721259600000|2024-07-17 23:40:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|101
1721259900000|2024-07-17 23:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|152
1721260200000|2024-07-17 23:50:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|123
1721260500000|2024-07-17 23:55:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|106
1721260800000|2024-07-18 00:00:00|12778.6|12774.6|12769.2|12765.2|12778.6|12774.6|12767.6|12763.6|224
1721261100000|2024-07-18 00:05:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|242
1721261400000|2024-07-18 00:10:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|191
1721261700000|2024-07-18 00:15:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|205
1721262000000|2024-07-18 00:20:00|12764.5|12760.5|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|155
1721262300000|2024-07-18 00:25:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|55
1721262600000|2024-07-18 00:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|95
1721262900000|2024-07-18 00:35:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|63
1721263200000|2024-07-18 00:40:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|75
1721263500000|2024-07-18 00:45:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|117
1721263800000|2024-07-18 00:50:00|12764.5|12760.5|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|49
1721264100000|2024-07-18 00:55:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|154
1721264400000|2024-07-18 01:00:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|206
1721264700000|2024-07-18 01:05:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|83
1721265000000|2024-07-18 01:10:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|49
1721265300000|2024-07-18 01:15:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|163
1721265600000|2024-07-18 01:20:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|233
1721265900000|2024-07-18 01:25:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|148
1721266200000|2024-07-18 01:30:00|12750.4|12746.4|12747.3|12743.3|12752|12748|12747.3|12743.3|321
1721266500000|2024-07-18 01:35:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|94
1721266800000|2024-07-18 01:40:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|89
1721267100000|2024-07-18 01:45:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|130
1721267400000|2024-07-18 01:50:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|19
1721267700000|2024-07-18 01:55:00|||||||||32
1721268000000|2024-07-18 02:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|30
1721268300000|2024-07-18 02:05:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|179
1721268600000|2024-07-18 02:10:00|||||||||35
1721268900000|2024-07-18 02:15:00|||||||||59
1721269200000|2024-07-18 02:20:00|||||||||16
1721269500000|2024-07-18 02:25:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|82
1721269800000|2024-07-18 02:30:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|70
1721270100000|2024-07-18 02:35:00|||||||||14
1721270400000|2024-07-18 02:40:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|65
1721270700000|2024-07-18 02:45:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|90
1721271000000|2024-07-18 02:50:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|82
1721271300000|2024-07-18 02:55:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|47
1721271600000|2024-07-18 03:00:00|12752|12748|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|87
1721271900000|2024-07-18 03:05:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|221
1721272200000|2024-07-18 03:10:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|67
1721272500000|2024-07-18 03:15:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|112
1721272800000|2024-07-18 03:20:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|62
1721273100000|2024-07-18 03:25:00|||||||||24
1721273400000|2024-07-18 03:30:00|||||||||29
1721273700000|2024-07-18 03:35:00|||||||||54
1721274000000|2024-07-18 03:40:00|||||||||33
1721274300000|2024-07-18 03:45:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|73
1721274600000|2024-07-18 03:50:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|68
1721274900000|2024-07-18 03:55:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|93
1721275200000|2024-07-18 04:00:00|||||||||6
1721275500000|2024-07-18 04:05:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|143
1721275800000|2024-07-18 04:10:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|75
1721276100000|2024-07-18 04:15:00|||||||||23
1721276400000|2024-07-18 04:20:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|87
1721276700000|2024-07-18 04:25:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|53
1721277000000|2024-07-18 04:30:00|||||||||15
1721277300000|2024-07-18 04:35:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12747.3|12743.3|221
1721277600000|2024-07-18 04:40:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|134
1721277900000|2024-07-18 04:45:00|||||||||12
1721278200000|2024-07-18 04:50:00|12747.3|12743.3|12752|12748|12753.6|12749.6|12747.3|12743.3|278
1721278500000|2024-07-18 04:55:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|85
1721278800000|2024-07-18 05:00:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|88
1721279100000|2024-07-18 05:05:00|12750.4|12746.4|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|99
1721279400000|2024-07-18 05:10:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|271
1721279700000|2024-07-18 05:15:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|106
1721280000000|2024-07-18 05:20:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|116
1721280300000|2024-07-18 05:25:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|97
1721280600000|2024-07-18 05:30:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|20
1721280900000|2024-07-18 05:35:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|97
1721281200000|2024-07-18 05:40:00|12755.1|12751.1|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|144
1721281500000|2024-07-18 05:45:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|84
1721281800000|2024-07-18 05:50:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|80
1721282100000|2024-07-18 05:55:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|176
1721282400000|2024-07-18 06:00:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|246
1721282700000|2024-07-18 06:05:00|||||||||34
1721283000000|2024-07-18 06:10:00|||||||||47
1721283300000|2024-07-18 06:15:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|295
1721283600000|2024-07-18 06:20:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|162
1721283900000|2024-07-18 06:25:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|31
1721284200000|2024-07-18 06:30:00|12767.6|12763.6|12759.8|12755.8|12767.6|12763.6|12759.8|12755.8|266
1721284500000|2024-07-18 06:35:00|12758.3|12754.3|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|164
1721284800000|2024-07-18 06:40:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|257
1721285100000|2024-07-18 06:45:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|96
1721285400000|2024-07-18 06:50:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|163
1721285700000|2024-07-18 06:55:00|12753.6|12749.6|12762.9|12758.9|12762.9|12758.9|12753.6|12749.6|188
1721286000000|2024-07-18 07:00:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|162
1721286300000|2024-07-18 07:05:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|158
1721286600000|2024-07-18 07:10:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|184
1721286900000|2024-07-18 07:15:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|130
1721287200000|2024-07-18 07:20:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|43
1721287500000|2024-07-18 07:25:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|516
1721287800000|2024-07-18 07:30:00|12753.6|12749.6|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|954
1721288100000|2024-07-18 07:35:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|286
1721288400000|2024-07-18 07:40:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|304
1721288700000|2024-07-18 07:45:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|264
1721289000000|2024-07-18 07:50:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|414
1721289300000|2024-07-18 07:55:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|444
1721289600000|2024-07-18 08:00:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|210
1721289900000|2024-07-18 08:05:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|246
1721290200000|2024-07-18 08:10:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|272
1721290500000|2024-07-18 08:15:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|154
1721290800000|2024-07-18 08:20:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|188
1721291100000|2024-07-18 08:25:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|375
1721291400000|2024-07-18 08:30:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|250
1721291700000|2024-07-18 08:35:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|549
1721292000000|2024-07-18 08:40:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|513
1721292300000|2024-07-18 08:45:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|729
1721292600000|2024-07-18 08:50:00|12730.1|12726.1|12725.4|12721.4|12730.1|12726.1|12722.3|12718.3|244
1721292900000|2024-07-18 08:55:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|193
1721293200000|2024-07-18 09:00:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|307
1721293500000|2024-07-18 09:05:00|||||||||98
1721293800000|2024-07-18 09:10:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|347
1721294100000|2024-07-18 09:15:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|575
1721294400000|2024-07-18 09:20:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|228
1721294700000|2024-07-18 09:25:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|191
1721295000000|2024-07-18 09:30:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|149
1721295300000|2024-07-18 09:35:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|130
1721295600000|2024-07-18 09:40:00|12723.9|12719.9|12722.3|12718.3|12723.9|12719.9|12719.2|12715.2|218
1721295900000|2024-07-18 09:45:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|209
1721296200000|2024-07-18 09:50:00|||||||||64
1721296500000|2024-07-18 09:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|211
1721296800000|2024-07-18 10:00:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|242
1721297100000|2024-07-18 10:05:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|150
1721297400000|2024-07-18 10:10:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|248
1721297700000|2024-07-18 10:15:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|248
1721298000000|2024-07-18 10:20:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|182
1721298300000|2024-07-18 10:25:00|12727|12723|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|211
1721298600000|2024-07-18 10:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|61
1721298900000|2024-07-18 10:35:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|657
1721299200000|2024-07-18 10:40:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|189
1721299500000|2024-07-18 10:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|130
1721299800000|2024-07-18 10:50:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|168
1721300100000|2024-07-18 10:55:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|157
1721300400000|2024-07-18 11:00:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|714
1721300700000|2024-07-18 11:05:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|295
1721301000000|2024-07-18 11:10:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|222
1721301300000|2024-07-18 11:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|163
1721301600000|2024-07-18 11:20:00|12722.3|12718.3|12731.7|12727.7|12731.7|12727.7|12722.3|12718.3|785
1721301900000|2024-07-18 11:25:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|541
1721302200000|2024-07-18 11:30:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|326
1721302500000|2024-07-18 11:35:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|226
1721302800000|2024-07-18 11:40:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|142
1721303100000|2024-07-18 11:45:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|240
1721303400000|2024-07-18 11:50:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|530
1721303700000|2024-07-18 11:55:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|263
1721304000000|2024-07-18 12:00:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|354
1721304300000|2024-07-18 12:05:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|816
1721304600000|2024-07-18 12:10:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|426
1721304900000|2024-07-18 12:15:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12725.4|12721.4|1017
1721305200000|2024-07-18 12:20:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|808
1721305500000|2024-07-18 12:25:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12734.8|12730.8|789
1721305800000|2024-07-18 12:30:00|12762.9|12758.9|12753.6|12749.6|12764.5|12760.5|12744.2|12740.2|3151
1721306100000|2024-07-18 12:35:00|12750.4|12746.4|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|974
1721306400000|2024-07-18 12:40:00|12747.3|12743.3|12725.4|12721.4|12753.6|12749.6|12725.4|12721.4|1934
1721306700000|2024-07-18 12:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12716.1|12712.1|1549
1721307000000|2024-07-18 12:50:00|12722.3|12718.3|12725.4|12721.4|12731.7|12727.7|12712.9|12708.9|862
1721307300000|2024-07-18 12:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|798
1721307600000|2024-07-18 13:00:00|12720.8|12716.8|12728.6|12724.6|12731.7|12727.7|12716.1|12712.1|904
1721307900000|2024-07-18 13:05:00|12725.4|12721.4|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|892
1721308200000|2024-07-18 13:10:00|12728.6|12724.6|12719.2|12715.2|12734.8|12730.8|12716.1|12712.1|1168
1721308500000|2024-07-18 13:15:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|995
1721308800000|2024-07-18 13:20:00|12717.6|12713.6|12722.3|12718.3|12725.4|12721.4|12709.8|12705.8|698
1721309100000|2024-07-18 13:25:00|12719.2|12715.2|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|554
1721309400000|2024-07-18 13:30:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12709.8|12705.8|1113
1721309700000|2024-07-18 13:35:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|1487
1721310000000|2024-07-18 13:40:00|12716.1|12712.1|12737.9|12733.9|12737.9|12733.9|12716.1|12712.1|1267
1721310300000|2024-07-18 13:45:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|1398
1721310600000|2024-07-18 13:50:00|12750.4|12746.4|12750.4|12746.4|12756.7|12752.7|12747.3|12743.3|942
1721310900000|2024-07-18 13:55:00|12753.6|12749.6|12766.1|12762.1|12769.2|12765.2|12753.6|12749.6|894
1721311200000|2024-07-18 14:00:00|12762.9|12758.9|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|606
1721311500000|2024-07-18 14:05:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|783
1721311800000|2024-07-18 14:10:00|12744.2|12740.2|12753.6|12749.6|12753.6|12749.6|12744.2|12740.2|778
1721312100000|2024-07-18 14:15:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|1447
1721312400000|2024-07-18 14:20:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|297
1721312700000|2024-07-18 14:25:00|12750.4|12746.4|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|675
1721313000000|2024-07-18 14:30:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|900
1721313300000|2024-07-18 14:35:00|12744.2|12740.2|12756.7|12752.7|12759.8|12755.8|12744.2|12740.2|977
1721313600000|2024-07-18 14:40:00|12753.6|12749.6|12775.4|12771.4|12781.7|12777.7|12753.6|12749.6|2592
1721313900000|2024-07-18 14:45:00|12772.3|12768.3|12756.7|12752.7|12775.4|12771.4|12756.7|12752.7|1494
1721314200000|2024-07-18 14:50:00|12759.8|12755.8|12756.7|12752.7|12762.9|12758.9|12753.6|12749.6|1047
1721314500000|2024-07-18 14:55:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12750.4|12746.4|1001
1721314800000|2024-07-18 15:00:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|884
1721315100000|2024-07-18 15:05:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|865
1721315400000|2024-07-18 15:10:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|892
1721315700000|2024-07-18 15:15:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12756.7|12752.7|467
1721316000000|2024-07-18 15:20:00|12762.9|12758.9|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|1253
1721316300000|2024-07-18 15:25:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|533
1721316600000|2024-07-18 15:30:00|12750.4|12746.4|12759.8|12755.8|12759.8|12755.8|12750.4|12746.4|487
1721316900000|2024-07-18 15:35:00|12762.9|12758.9|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|364
1721317200000|2024-07-18 15:40:00|12756.7|12752.7|12744.2|12740.2|12756.7|12752.7|12737.9|12733.9|1588
1721317500000|2024-07-18 15:45:00|12741.1|12737.1|12747.3|12743.3|12750.4|12746.4|12737.9|12733.9|480
1721317800000|2024-07-18 15:50:00|12744.2|12740.2|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|305
1721318100000|2024-07-18 15:55:00|12744.2|12740.2|12734.8|12730.8|12747.3|12743.3|12731.7|12727.7|913
1721318400000|2024-07-18 16:00:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|704
1721318700000|2024-07-18 16:05:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|961
1721319000000|2024-07-18 16:10:00|12730.1|12726.1|12737.9|12733.9|12737.9|12733.9|12728.6|12724.6|593
1721319300000|2024-07-18 16:15:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|853
1721319600000|2024-07-18 16:20:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|794
1721319900000|2024-07-18 16:25:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|632
1721320200000|2024-07-18 16:30:00|12727|12723|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|854
1721320500000|2024-07-18 16:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|353
1721320800000|2024-07-18 16:40:00|12731.7|12727.7|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|429
1721321100000|2024-07-18 16:45:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|457
1721321400000|2024-07-18 16:50:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|452
1721321700000|2024-07-18 16:55:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|167
1721322000000|2024-07-18 17:00:00|12719.2|12715.2|12703.6|12699.6|12722.3|12718.3|12703.6|12699.6|712
1721322300000|2024-07-18 17:05:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|815
1721322600000|2024-07-18 17:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|721
1721322900000|2024-07-18 17:15:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|639
1721323200000|2024-07-18 17:20:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|463
1721323500000|2024-07-18 17:25:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|710
1721323800000|2024-07-18 17:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|585
1721324100000|2024-07-18 17:35:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|570
1721324400000|2024-07-18 17:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|530
1721324700000|2024-07-18 17:45:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|341
1721325000000|2024-07-18 17:50:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|247
1721325300000|2024-07-18 17:55:00|12722.3|12718.3|12722.3|12718.3|12731.7|12727.7|12722.3|12718.3|529
1721325600000|2024-07-18 18:00:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|293
1721325900000|2024-07-18 18:05:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|238
1721326200000|2024-07-18 18:10:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|263
1721326500000|2024-07-18 18:15:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|136
1721326800000|2024-07-18 18:20:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|478
1721327100000|2024-07-18 18:25:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|321
1721327400000|2024-07-18 18:30:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|473
1721327700000|2024-07-18 18:35:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|50
1721328000000|2024-07-18 18:40:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|821
1721328300000|2024-07-18 18:45:00|12728.6|12724.6|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|1341
1721328600000|2024-07-18 18:50:00|12716.1|12712.1|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|945
1721328900000|2024-07-18 18:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|687
1721329200000|2024-07-18 19:00:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|865
1721329500000|2024-07-18 19:05:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|709
1721329800000|2024-07-18 19:10:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|716
1721330100000|2024-07-18 19:15:00|12684.8|12680.8|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|406
1721330400000|2024-07-18 19:20:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|700
1721330700000|2024-07-18 19:25:00|12683.3|12679.3|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|604
1721331000000|2024-07-18 19:30:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|426
1721331300000|2024-07-18 19:35:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|583
1721331600000|2024-07-18 19:40:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|660
1721331900000|2024-07-18 19:45:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|943
1721332200000|2024-07-18 19:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|669
1721332500000|2024-07-18 19:55:00|12691.1|12687.1|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|3296
1721332800000|2024-07-18 20:00:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|1623
1721333100000|2024-07-18 20:05:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|275
1721333400000|2024-07-18 20:10:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|381
1721333700000|2024-07-18 20:15:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|378
1721334000000|2024-07-18 20:20:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|562
1721334300000|2024-07-18 20:25:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|593
1721334600000|2024-07-18 20:30:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|904
1721334900000|2024-07-18 20:35:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|301
1721335200000|2024-07-18 20:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12680.1|12676.1|487
1721335500000|2024-07-18 20:45:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|285
1721335800000|2024-07-18 20:50:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|475
1721336100000|2024-07-18 20:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|380
1721340000000|2024-07-18 22:00:00|12686.4|12682.4|12681.7|12677.7|12686.4|12682.4|12681.7|12677.7|11
1721340600000|2024-07-18 22:10:00|12683.3|12679.3|12683.3|12679.3|12684.8|12680.8|12683.3|12679.3|43
1721340900000|2024-07-18 22:15:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|33
1721341200000|2024-07-18 22:20:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|33
1721341500000|2024-07-18 22:25:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|124
1721341800000|2024-07-18 22:30:00|||||||||6
1721342100000|2024-07-18 22:35:00|||||||||1
1721342400000|2024-07-18 22:40:00|||||||||2
1721342700000|2024-07-18 22:45:00|||||||||11
1721343000000|2024-07-18 22:50:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12689.5|12685.5|19
1721343300000|2024-07-18 22:55:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|52
1721343600000|2024-07-18 23:00:00|||||||||4
1721343900000|2024-07-18 23:05:00|||||||||11
1721344200000|2024-07-18 23:10:00|||||||||2
1721344800000|2024-07-18 23:20:00|12686.4|12682.4|12686.4|12682.4|12686.4|12682.4|12684.8|12680.8|124
1721345100000|2024-07-18 23:25:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|39
1721345400000|2024-07-18 23:30:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|250
1721345700000|2024-07-18 23:35:00|||||||||86
1721346300000|2024-07-18 23:45:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|170
1721346600000|2024-07-18 23:50:00|12692.6|12688.6|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|307
1721346900000|2024-07-18 23:55:00|||||||||24
1721347200000|2024-07-19 00:00:00|12694.2|12690.2|12694.2|12690.2|12695.8|12691.8|12691.1|12687.1|233
1721347500000|2024-07-19 00:05:00|12691.1|12687.1|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|169
1721347800000|2024-07-19 00:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|513
1721348100000|2024-07-19 00:15:00|12705.1|12701.1|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|93
1721348400000|2024-07-19 00:20:00|12706.7|12702.7|12719.2|12715.2|12722.3|12718.3|12706.7|12702.7|248
1721348700000|2024-07-19 00:25:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|117
1721349000000|2024-07-19 00:30:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|165
1721349300000|2024-07-19 00:35:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|116
1721349600000|2024-07-19 00:40:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|126
1721349900000|2024-07-19 00:45:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|68
1721350200000|2024-07-19 00:50:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|280
1721350500000|2024-07-19 00:55:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|157
1721350800000|2024-07-19 01:00:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|223
1721351100000|2024-07-19 01:05:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|227
1721351400000|2024-07-19 01:10:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|88
1721351700000|2024-07-19 01:15:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|84
1721352000000|2024-07-19 01:20:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|85
1721352300000|2024-07-19 01:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|179
1721352600000|2024-07-19 01:30:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|247
1721352900000|2024-07-19 01:35:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|89
1721353200000|2024-07-19 01:40:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|41
1721353500000|2024-07-19 01:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|103
1721353800000|2024-07-19 01:50:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|193
1721354100000|2024-07-19 01:55:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|276
1721354400000|2024-07-19 02:00:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|203
1721354700000|2024-07-19 02:05:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|193
1721355000000|2024-07-19 02:10:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|193
1721355300000|2024-07-19 02:15:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|436
1721355600000|2024-07-19 02:20:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|252
1721355900000|2024-07-19 02:25:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|285
1721356200000|2024-07-19 02:30:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|129
1721356500000|2024-07-19 02:35:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|304
1721356800000|2024-07-19 02:40:00|12664.5|12660.5|12656.7|12652.7|12666.1|12662.1|12653.6|12649.6|886
1721357100000|2024-07-19 02:45:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|315
1721357400000|2024-07-19 02:50:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|146
1721357700000|2024-07-19 02:55:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|430
1721358000000|2024-07-19 03:00:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|293
1721358300000|2024-07-19 03:05:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|223
1721358600000|2024-07-19 03:10:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|206
1721358900000|2024-07-19 03:15:00|||||||||78
1721359200000|2024-07-19 03:20:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|454
1721359500000|2024-07-19 03:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12673.9|12669.9|97
1721359800000|2024-07-19 03:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|40
1721360100000|2024-07-19 03:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|152
1721360400000|2024-07-19 03:40:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|148
1721360700000|2024-07-19 03:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|52
1721361000000|2024-07-19 03:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|133
1721361300000|2024-07-19 03:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|89
1721361600000|2024-07-19 04:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|56
1721361900000|2024-07-19 04:05:00|||||||||127
1721362200000|2024-07-19 04:10:00|||||||||3
1721362500000|2024-07-19 04:15:00|||||||||12
1721362800000|2024-07-19 04:20:00|||||||||5
1721363100000|2024-07-19 04:25:00|||||||||5
1721363400000|2024-07-19 04:30:00|||||||||35
1721363700000|2024-07-19 04:35:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|368
1721364000000|2024-07-19 04:40:00|||||||||181
1721364300000|2024-07-19 04:45:00|12681.7|12677.7|12680.1|12676.1|12681.7|12677.7|12678.6|12674.6|84
1721364600000|2024-07-19 04:50:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|141
1721364900000|2024-07-19 04:55:00|||||||||8
1721365200000|2024-07-19 05:00:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|85
1721365500000|2024-07-19 05:05:00|||||||||22
1721365800000|2024-07-19 05:10:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|198
1721366100000|2024-07-19 05:15:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|79
1721366400000|2024-07-19 05:20:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|74
1721366700000|2024-07-19 05:25:00|||||||||9
1721367000000|2024-07-19 05:30:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|82
1721367300000|2024-07-19 05:35:00|||||||||22
1721367600000|2024-07-19 05:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|57
1721367900000|2024-07-19 05:45:00|||||||||69
1721368200000|2024-07-19 05:50:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|96
1721368500000|2024-07-19 05:55:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|85
1721368800000|2024-07-19 06:00:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|214
1721369100000|2024-07-19 06:05:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|77
1721369400000|2024-07-19 06:10:00|12680.1|12676.1|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|60
1721369700000|2024-07-19 06:15:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|92
1721370000000|2024-07-19 06:20:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|114
1721370300000|2024-07-19 06:25:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|100
1721370600000|2024-07-19 06:30:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|451
1721370900000|2024-07-19 06:35:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|203
1721371200000|2024-07-19 06:40:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|247
1721371500000|2024-07-19 06:45:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|199
1721371800000|2024-07-19 06:50:00|12684.8|12680.8|12703.6|12699.6|12703.6|12699.6|12684.8|12680.8|591
1721372100000|2024-07-19 06:55:00|12706.7|12702.7|12706.7|12702.7|12716.1|12712.1|12703.6|12699.6|555
1721372400000|2024-07-19 07:00:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|475
1721372700000|2024-07-19 07:05:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|485
1721373000000|2024-07-19 07:10:00|12708.3|12704.3|12700.4|12696.4|12712.9|12708.9|12700.4|12696.4|503
1721373300000|2024-07-19 07:15:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|269
1721373600000|2024-07-19 07:20:00|12700.4|12696.4|12684.8|12680.8|12702|12698|12684.8|12680.8|314
1721373900000|2024-07-19 07:25:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|622
1721374200000|2024-07-19 07:30:00|12681.7|12677.7|12672.3|12668.3|12681.7|12677.7|12672.3|12668.3|125
1721374500000|2024-07-19 07:35:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|564
1721374800000|2024-07-19 07:40:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|342
1721375100000|2024-07-19 07:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|357
1721375400000|2024-07-19 07:50:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|259
1721375700000|2024-07-19 07:55:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|270
1721376000000|2024-07-19 08:00:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|293
1721376300000|2024-07-19 08:05:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|176
1721376600000|2024-07-19 08:10:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|160
1721376900000|2024-07-19 08:15:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|131
1721377200000|2024-07-19 08:20:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|208
1721377500000|2024-07-19 08:25:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|343
1721377800000|2024-07-19 08:30:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|144
1721378100000|2024-07-19 08:35:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|171
1721378400000|2024-07-19 08:40:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|111
1721378700000|2024-07-19 08:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|288
1721379000000|2024-07-19 08:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|114
1721379300000|2024-07-19 08:55:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|74
1721379600000|2024-07-19 09:00:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|149
1721379900000|2024-07-19 09:05:00|12691.1|12687.1|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|246
1721380200000|2024-07-19 09:10:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|492
1721380500000|2024-07-19 09:15:00|||||||||124
1721380800000|2024-07-19 09:20:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12700.4|12696.4|330
1721381100000|2024-07-19 09:25:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|121
1721381400000|2024-07-19 09:30:00|12698.9|12694.9|12687.9|12683.9|12700.4|12696.4|12687.9|12683.9|105
1721381700000|2024-07-19 09:35:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|118
1721382000000|2024-07-19 09:40:00|12691.1|12687.1|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|361
1721382300000|2024-07-19 09:45:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|243
1721382600000|2024-07-19 09:50:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|434
1721382900000|2024-07-19 09:55:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|441
1721383200000|2024-07-19 10:00:00|12678.6|12674.6|12672.3|12668.3|12681.7|12677.7|12669.2|12665.2|304
1721383500000|2024-07-19 10:05:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|823
1721383800000|2024-07-19 10:10:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12658.3|12654.3|378
1721384100000|2024-07-19 10:15:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|360
1721384400000|2024-07-19 10:20:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|150
1721384700000|2024-07-19 10:25:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|551
1721385000000|2024-07-19 10:30:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|69
1721385300000|2024-07-19 10:35:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|187
1721385600000|2024-07-19 10:40:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|146
1721385900000|2024-07-19 10:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|27
1721386200000|2024-07-19 10:50:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|113
1721386500000|2024-07-19 10:55:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|202
1721386800000|2024-07-19 11:00:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|209
1721387100000|2024-07-19 11:05:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12672.3|12668.3|365
1721387400000|2024-07-19 11:10:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|415
1721387700000|2024-07-19 11:15:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|541
1721388000000|2024-07-19 11:20:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|234
1721388300000|2024-07-19 11:25:00|12667.6|12663.6|12669.2|12665.2|12670.8|12666.8|12666.1|12662.1|126
1721388600000|2024-07-19 11:30:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|345
1721388900000|2024-07-19 11:35:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12666.1|12662.1|342
1721389200000|2024-07-19 11:40:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|299
1721389500000|2024-07-19 11:45:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|327
1721389800000|2024-07-19 11:50:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|159
1721390100000|2024-07-19 11:55:00|12669.2|12665.2|12667.6|12663.6|12672.3|12668.3|12666.1|12662.1|432
1721390400000|2024-07-19 12:00:00|12666.1|12662.1|12662.9|12658.9|12672.3|12668.3|12659.8|12655.8|852
1721390700000|2024-07-19 12:05:00|12659.8|12655.8|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|555
1721391000000|2024-07-19 12:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|763
1721391300000|2024-07-19 12:15:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|589
1721391600000|2024-07-19 12:20:00|12647.3|12643.3|12628.6|12624.6|12647.3|12643.3|12625.4|12621.4|1395
1721391900000|2024-07-19 12:25:00|12625.4|12621.4|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|1088
1721392200000|2024-07-19 12:30:00|12628.6|12624.6|12637.9|12633.9|12644.2|12640.2|12625.4|12621.4|938
1721392500000|2024-07-19 12:35:00|12634.8|12630.8|12641.1|12637.1|12641.1|12637.1|12628.6|12624.6|645
1721392800000|2024-07-19 12:40:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|1021
1721393100000|2024-07-19 12:45:00|12631.7|12627.7|12616.1|12612.1|12631.7|12627.7|12616.1|12612.1|943
1721393400000|2024-07-19 12:50:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|731
1721393700000|2024-07-19 12:55:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|1195
1721394000000|2024-07-19 13:00:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|1398
1721394300000|2024-07-19 13:05:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|1010
1721394600000|2024-07-19 13:10:00|12603.6|12599.6|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|574
1721394900000|2024-07-19 13:15:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|857
1721395200000|2024-07-19 13:20:00|12603.6|12599.6|12619.2|12615.2|12628.6|12624.6|12603.6|12599.6|1598
1721395500000|2024-07-19 13:25:00|12622.3|12618.3|12625.4|12621.4|12637.9|12633.9|12619.2|12615.2|888
1721395800000|2024-07-19 13:30:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|1389
1721396100000|2024-07-19 13:35:00|12622.3|12618.3|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|1125
1721396400000|2024-07-19 13:40:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|461
1721396700000|2024-07-19 13:45:00|12616.1|12612.1|12603.6|12599.6|12619.2|12615.2|12603.6|12599.6|632
1721397000000|2024-07-19 13:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|405
1721397300000|2024-07-19 13:55:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|726
1721397600000|2024-07-19 14:00:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|678
1721397900000|2024-07-19 14:05:00|12600.4|12596.4|12609.8|12605.8|12612.9|12608.9|12600.4|12596.4|398
1721398200000|2024-07-19 14:10:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12603.6|12599.6|638
1721398500000|2024-07-19 14:15:00|12616.1|12612.1|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|561
1721398800000|2024-07-19 14:20:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|349
1721399100000|2024-07-19 14:25:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12616.1|12612.1|836
1721399400000|2024-07-19 14:30:00|12628.6|12624.6|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|1012
1721399700000|2024-07-19 14:35:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|954
1721400000000|2024-07-19 14:40:00|12616.1|12612.1|12631.7|12627.7|12634.8|12630.8|12616.1|12612.1|1052
1721400300000|2024-07-19 14:45:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|846
1721400600000|2024-07-19 14:50:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|789
1721400900000|2024-07-19 14:55:00|12631.7|12627.7|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|567
1721401200000|2024-07-19 15:00:00|12636.4|12632.4|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|1017
1721401500000|2024-07-19 15:05:00|12631.7|12627.7|12641.1|12637.1|12644.2|12640.2|12628.6|12624.6|836
1721401800000|2024-07-19 15:10:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|484
1721402100000|2024-07-19 15:15:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|643
1721402400000|2024-07-19 15:20:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|566
1721402700000|2024-07-19 15:25:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|581
1721403000000|2024-07-19 15:30:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|787
1721403300000|2024-07-19 15:35:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|792
1721403600000|2024-07-19 15:40:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|791
1721403900000|2024-07-19 15:45:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|714
1721404200000|2024-07-19 15:50:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|410
1721404500000|2024-07-19 15:55:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|277
1721404800000|2024-07-19 16:00:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|417
1721405100000|2024-07-19 16:05:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|481
1721405400000|2024-07-19 16:10:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|649
1721405700000|2024-07-19 16:15:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|385
1721406000000|2024-07-19 16:20:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|341
1721406300000|2024-07-19 16:25:00|12628.6|12624.6|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|412
1721406600000|2024-07-19 16:30:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|145
1721406900000|2024-07-19 16:35:00|12628.6|12624.6|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|206
1721407200000|2024-07-19 16:40:00|12625.4|12621.4|12623.9|12619.9|12625.4|12621.4|12622.3|12618.3|204
1721407500000|2024-07-19 16:45:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|255
1721407800000|2024-07-19 16:50:00|||||||||239
1721408100000|2024-07-19 16:55:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|541
1721408400000|2024-07-19 17:00:00|12622.3|12618.3|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|289
1721408700000|2024-07-19 17:05:00|12623.9|12619.9|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|694
1721409000000|2024-07-19 17:10:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|550
1721409300000|2024-07-19 17:15:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|450
1721409600000|2024-07-19 17:20:00|12622.3|12618.3|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|501
1721409900000|2024-07-19 17:25:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|336
1721410200000|2024-07-19 17:30:00|12628.6|12624.6|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|470
1721410500000|2024-07-19 17:35:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|256
1721410800000|2024-07-19 17:40:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|841
1721411100000|2024-07-19 17:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|405
1721411400000|2024-07-19 17:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|106
1721411700000|2024-07-19 17:55:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|241
1721412000000|2024-07-19 18:00:00|||||||||160
1721412300000|2024-07-19 18:05:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|138
1721412600000|2024-07-19 18:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|399
1721412900000|2024-07-19 18:15:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|218
1721413200000|2024-07-19 18:20:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|593
1721413500000|2024-07-19 18:25:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|528
1721413800000|2024-07-19 18:30:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|239
1721414100000|2024-07-19 18:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|451
1721414400000|2024-07-19 18:40:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|222
1721414700000|2024-07-19 18:45:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|233
1721415000000|2024-07-19 18:50:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|407
1721415300000|2024-07-19 18:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|1500
1721415600000|2024-07-19 19:00:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|863
1721415900000|2024-07-19 19:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|664
1721416200000|2024-07-19 19:10:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|610
1721416500000|2024-07-19 19:15:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|389
1721416800000|2024-07-19 19:20:00|||||||||237
1721417100000|2024-07-19 19:25:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|806
1721417400000|2024-07-19 19:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|752
1721417700000|2024-07-19 19:35:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|725
1721418000000|2024-07-19 19:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|592
1721418300000|2024-07-19 19:45:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|663
1721418600000|2024-07-19 19:50:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|665
1721418900000|2024-07-19 19:55:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|2199
1721419200000|2024-07-19 20:00:00|12612.9|12608.9|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|1254
1721419500000|2024-07-19 20:05:00|||||||||69
1721419800000|2024-07-19 20:10:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|275
1721420100000|2024-07-19 20:15:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|333
1721420400000|2024-07-19 20:20:00|||||||||101
1721420700000|2024-07-19 20:25:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|218
1721421000000|2024-07-19 20:30:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|316
1721421300000|2024-07-19 20:35:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|212
1721421600000|2024-07-19 20:40:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|104
1721421900000|2024-07-19 20:45:00|||||||||51
1721422200000|2024-07-19 20:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|115
1721422500000|2024-07-19 20:55:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|251
1721599200000|2024-07-21 22:00:00|12644.2|12640.2|12644.2|12640.2|12659.8|12655.8|12634.8|12630.8|687
1721599500000|2024-07-21 22:05:00|12645.8|12641.8|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|284
1721599800000|2024-07-21 22:10:00|12656.7|12652.7|12648.9|12644.9|12659.8|12655.8|12648.9|12644.9|331
1721600100000|2024-07-21 22:15:00|12650.4|12646.4|12648.9|12644.9|12650.4|12646.4|12644.2|12640.2|88
1721600400000|2024-07-21 22:20:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|159
1721600700000|2024-07-21 22:25:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|138
1721601000000|2024-07-21 22:30:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|26
1721601300000|2024-07-21 22:35:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|63
1721601600000|2024-07-21 22:40:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|103
1721601900000|2024-07-21 22:45:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|308
1721602200000|2024-07-21 22:50:00|12666.1|12662.1|12666.1|12662.1|12667.6|12663.6|12666.1|12662.1|86
1721602500000|2024-07-21 22:55:00|12669.2|12665.2|12672.3|12668.3|12673.9|12669.9|12669.2|12665.2|65
1721602800000|2024-07-21 23:00:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|65
1721603100000|2024-07-21 23:05:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|36
1721603400000|2024-07-21 23:10:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|19
1721603700000|2024-07-21 23:15:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|58
1721604000000|2024-07-21 23:20:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12670.8|12666.8|8
1721604300000|2024-07-21 23:25:00|||||||||2
1721604600000|2024-07-21 23:30:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|45
1721604900000|2024-07-21 23:35:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|180
1721605200000|2024-07-21 23:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|93
1721605500000|2024-07-21 23:45:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|38
1721605800000|2024-07-21 23:50:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|98
1721606100000|2024-07-21 23:55:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|43
1721606400000|2024-07-22 00:00:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|172
1721606700000|2024-07-22 00:05:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|185
1721607000000|2024-07-22 00:10:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|160
1721607300000|2024-07-22 00:15:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|64
1721607600000|2024-07-22 00:20:00|12672.3|12668.3|12678.6|12674.6|12680.1|12676.1|12672.3|12668.3|213
1721607900000|2024-07-22 00:25:00|12675.4|12671.4|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|631
1721608200000|2024-07-22 00:30:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|170
1721608500000|2024-07-22 00:35:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|104
1721608800000|2024-07-22 00:40:00|||||||||93
1721609100000|2024-07-22 00:45:00|||||||||18
1721609400000|2024-07-22 00:50:00|||||||||12
1721609700000|2024-07-22 00:55:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|171
1721610000000|2024-07-22 01:00:00|12664.5|12660.5|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|92
1721610300000|2024-07-22 01:05:00|12656.7|12652.7|12647.3|12643.3|12656.7|12652.7|12647.3|12643.3|316
1721610600000|2024-07-22 01:10:00|12648.9|12644.9|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|101
1721610900000|2024-07-22 01:15:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|111
1721611200000|2024-07-22 01:20:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|59
1721611500000|2024-07-22 01:25:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|55
1721611800000|2024-07-22 01:30:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|95
1721612100000|2024-07-22 01:35:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|57
1721612400000|2024-07-22 01:40:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|15
1721612700000|2024-07-22 01:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|180
1721613000000|2024-07-22 01:50:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|116
1721613300000|2024-07-22 01:55:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|122
1721613600000|2024-07-22 02:00:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|60
1721613900000|2024-07-22 02:05:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|103
1721614200000|2024-07-22 02:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|75
1721614500000|2024-07-22 02:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|61
1721614800000|2024-07-22 02:20:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|38
1721615100000|2024-07-22 02:25:00|||||||||39
1721615400000|2024-07-22 02:30:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|87
1721615700000|2024-07-22 02:35:00|||||||||12
1721616000000|2024-07-22 02:40:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|81
1721616300000|2024-07-22 02:45:00|12652|12648|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|85
1721616600000|2024-07-22 02:50:00|||||||||62
1721616900000|2024-07-22 02:55:00|||||||||57
1721617200000|2024-07-22 03:00:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|69
1721617500000|2024-07-22 03:05:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|88
1721617800000|2024-07-22 03:10:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|65
1721618100000|2024-07-22 03:15:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|42
1721618400000|2024-07-22 03:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|29
1721618700000|2024-07-22 03:25:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|16
1721619000000|2024-07-22 03:30:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|105
1721619300000|2024-07-22 03:35:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|28
1721619600000|2024-07-22 03:40:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|56
1721619900000|2024-07-22 03:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|60
1721620200000|2024-07-22 03:50:00|||||||||24
1721620500000|2024-07-22 03:55:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|48
1721620800000|2024-07-22 04:00:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|178
1721621100000|2024-07-22 04:05:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|65
1721621400000|2024-07-22 04:10:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12658.3|12654.3|88
1721621700000|2024-07-22 04:15:00|||||||||4
1721622000000|2024-07-22 04:20:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|28
1721622300000|2024-07-22 04:25:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|87
1721622600000|2024-07-22 04:30:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|35
1721622900000|2024-07-22 04:35:00|||||||||25
1721623200000|2024-07-22 04:40:00|||||||||21
1721623500000|2024-07-22 04:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|103
1721623800000|2024-07-22 04:50:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|146
1721624100000|2024-07-22 04:55:00|||||||||2
1721624400000|2024-07-22 05:00:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|36
1721624700000|2024-07-22 05:05:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|274
1721625000000|2024-07-22 05:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|282
1721625300000|2024-07-22 05:15:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|91
1721625600000|2024-07-22 05:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|37
1721625900000|2024-07-22 05:25:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|81
1721626200000|2024-07-22 05:30:00|||||||||12
1721626500000|2024-07-22 05:35:00|||||||||2
1721626800000|2024-07-22 05:40:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|338
1721627100000|2024-07-22 05:45:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|80
1721627400000|2024-07-22 05:50:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|193
1721627700000|2024-07-22 05:55:00|||||||||21
1721628000000|2024-07-22 06:00:00|12667.6|12663.6|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|189
1721628300000|2024-07-22 06:05:00|12675.4|12671.4|12666.1|12662.1|12678.6|12674.6|12662.9|12658.9|353
1721628600000|2024-07-22 06:10:00|12664.5|12660.5|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|267
1721628900000|2024-07-22 06:15:00|12667.6|12663.6|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|216
1721629200000|2024-07-22 06:20:00|12662.9|12658.9|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|136
1721629500000|2024-07-22 06:25:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|198
1721629800000|2024-07-22 06:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|163
1721630100000|2024-07-22 06:35:00|12659.8|12655.8|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|266
1721630400000|2024-07-22 06:40:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|411
1721630700000|2024-07-22 06:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|444
1721631000000|2024-07-22 06:50:00|12683.3|12679.3|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|345
1721631300000|2024-07-22 06:55:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|176
1721631600000|2024-07-22 07:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|265
1721631900000|2024-07-22 07:05:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|394
1721632200000|2024-07-22 07:10:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|371
1721632500000|2024-07-22 07:15:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|515
1721632800000|2024-07-22 07:20:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|583
1721633100000|2024-07-22 07:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|662
1721633400000|2024-07-22 07:30:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|941
1721633700000|2024-07-22 07:35:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|538
1721634000000|2024-07-22 07:40:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|363
1721634300000|2024-07-22 07:45:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|344
1721634600000|2024-07-22 07:50:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|275
1721634900000|2024-07-22 07:55:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|37
1721635200000|2024-07-22 08:00:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|235
1721635500000|2024-07-22 08:05:00|12684.8|12680.8|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|627
1721635800000|2024-07-22 08:10:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|367
1721636100000|2024-07-22 08:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|385
1721636400000|2024-07-22 08:20:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|311
1721636700000|2024-07-22 08:25:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|107
1721637000000|2024-07-22 08:30:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|150
1721637300000|2024-07-22 08:35:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|750
1721637600000|2024-07-22 08:40:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12670.8|12666.8|305
1721637900000|2024-07-22 08:45:00|12669.2|12665.2|12662.9|12658.9|12672.3|12668.3|12662.9|12658.9|291
1721638200000|2024-07-22 08:50:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12656.7|12652.7|735
1721638500000|2024-07-22 08:55:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|145
1721638800000|2024-07-22 09:00:00|12655.1|12651.1|12644.2|12640.2|12655.1|12651.1|12641.1|12637.1|515
1721639100000|2024-07-22 09:05:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|676
1721639400000|2024-07-22 09:10:00|12644.2|12640.2|12637.9|12633.9|12644.2|12640.2|12634.8|12630.8|591
1721639700000|2024-07-22 09:15:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|525
1721640000000|2024-07-22 09:20:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|139
1721640300000|2024-07-22 09:25:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12636.4|12632.4|147
1721640600000|2024-07-22 09:30:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|444
1721640900000|2024-07-22 09:35:00|12642.6|12638.6|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|273
1721641200000|2024-07-22 09:40:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|530
1721641500000|2024-07-22 09:45:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|235
1721641800000|2024-07-22 09:50:00|12652|12648|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|260
1721642100000|2024-07-22 09:55:00|12650.4|12646.4|12647.3|12643.3|12652|12648|12647.3|12643.3|187
1721642400000|2024-07-22 10:00:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|225
1721642700000|2024-07-22 10:05:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|226
1721643000000|2024-07-22 10:10:00|12655.1|12651.1|12659.8|12655.8|12662.9|12658.9|12653.6|12649.6|419
1721643300000|2024-07-22 10:15:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|155
1721643600000|2024-07-22 10:20:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|109
1721643900000|2024-07-22 10:25:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|164
1721644200000|2024-07-22 10:30:00|12664.5|12660.5|12669.2|12665.2|12669.2|12665.2|12664.5|12660.5|287
1721644500000|2024-07-22 10:35:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|270
1721644800000|2024-07-22 10:40:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|196
1721645100000|2024-07-22 10:45:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|92
1721645400000|2024-07-22 10:50:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|142
1721645700000|2024-07-22 10:55:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|146
1721646000000|2024-07-22 11:00:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|125
1721646300000|2024-07-22 11:05:00|12664.5|12660.5|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|44
1721646600000|2024-07-22 11:10:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|57
1721646900000|2024-07-22 11:15:00|12667.6|12663.6|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|232
1721647200000|2024-07-22 11:20:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|690
1721647500000|2024-07-22 11:25:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|357
1721647800000|2024-07-22 11:30:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|168
1721648100000|2024-07-22 11:35:00|12666.1|12662.1|12675.4|12671.4|12678.6|12674.6|12666.1|12662.1|634
1721648400000|2024-07-22 11:40:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|431
1721648700000|2024-07-22 11:45:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|643
1721649000000|2024-07-22 11:50:00|12678.6|12674.6|12662.9|12658.9|12681.7|12677.7|12662.9|12658.9|945
1721649300000|2024-07-22 11:55:00|12659.8|12655.8|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|606
1721649600000|2024-07-22 12:00:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12662.9|12658.9|631
1721649900000|2024-07-22 12:05:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|661
1721650200000|2024-07-22 12:10:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|313
1721650500000|2024-07-22 12:15:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12661.4|12657.4|449
1721650800000|2024-07-22 12:20:00|12667.6|12663.6|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|1347
1721651100000|2024-07-22 12:25:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|737
1721651400000|2024-07-22 12:30:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|1038
1721651700000|2024-07-22 12:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|581
1721652000000|2024-07-22 12:40:00|12678.6|12674.6|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|899
1721652300000|2024-07-22 12:45:00|12686.4|12682.4|12694.2|12690.2|12694.2|12690.2|12684.8|12680.8|774
1721652600000|2024-07-22 12:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|913
1721652900000|2024-07-22 12:55:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|881
1721653200000|2024-07-22 13:00:00|12684.8|12680.8|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|692
1721653500000|2024-07-22 13:05:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12681.7|12677.7|602
1721653800000|2024-07-22 13:10:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|623
1721654100000|2024-07-22 13:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|751
1721654400000|2024-07-22 13:20:00|12687.9|12683.9|12675.4|12671.4|12691.1|12687.1|12672.3|12668.3|840
1721654700000|2024-07-22 13:25:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|789
1721655000000|2024-07-22 13:30:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12666.1|12662.1|748
1721655300000|2024-07-22 13:35:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|731
1721655600000|2024-07-22 13:40:00|12669.2|12665.2|12669.2|12665.2|12670.8|12666.8|12666.1|12662.1|510
1721655900000|2024-07-22 13:45:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|572
1721656200000|2024-07-22 13:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|780
1721656500000|2024-07-22 13:55:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|968
1721656800000|2024-07-22 14:00:00|12680.1|12676.1|12687.9|12683.9|12687.9|12683.9|12680.1|12676.1|882
1721657100000|2024-07-22 14:05:00|12691.1|12687.1|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|1111
1721657400000|2024-07-22 14:10:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|1029
1721657700000|2024-07-22 14:15:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|508
1721658000000|2024-07-22 14:20:00|12684.8|12680.8|12675.4|12671.4|12687.9|12683.9|12675.4|12671.4|1039
1721658300000|2024-07-22 14:25:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|583
1721658600000|2024-07-22 14:30:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|760
1721658900000|2024-07-22 14:35:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|286
1721659200000|2024-07-22 14:40:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|939
1721659500000|2024-07-22 14:45:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|456
1721659800000|2024-07-22 14:50:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|859
1721660100000|2024-07-22 14:55:00|12675.4|12671.4|12666.1|12662.1|12675.4|12671.4|12666.1|12662.1|1282
1721660400000|2024-07-22 15:00:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|586
1721660700000|2024-07-22 15:05:00|12669.2|12665.2|12659.8|12655.8|12670.8|12666.8|12659.8|12655.8|1439
1721661000000|2024-07-22 15:10:00|12662.9|12658.9|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|519
1721661300000|2024-07-22 15:15:00|12650.4|12646.4|12641.1|12637.1|12650.4|12646.4|12637.9|12633.9|2046
1721661600000|2024-07-22 15:20:00|12644.2|12640.2|12622.3|12618.3|12644.2|12640.2|12622.3|12618.3|944
1721661900000|2024-07-22 15:25:00|12625.4|12621.4|12612.9|12608.9|12625.4|12621.4|12609.8|12605.8|1648
1721662200000|2024-07-22 15:30:00|12609.8|12605.8|12584.8|12580.8|12612.9|12608.9|12581.7|12577.7|1635
1721662500000|2024-07-22 15:35:00|12581.7|12577.7|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|2192
1721662800000|2024-07-22 15:40:00|12581.7|12577.7|12562.9|12558.9|12584.8|12580.8|12562.9|12558.9|2124
1721663100000|2024-07-22 15:45:00|12559.8|12555.8|12550.4|12546.4|12569.2|12565.2|12547.3|12543.3|3601
1721663400000|2024-07-22 15:50:00|12547.3|12543.3|12556.7|12552.7|12559.8|12555.8|12537.9|12533.9|2872
1721663700000|2024-07-22 15:55:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|1276
1721664000000|2024-07-22 16:00:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|1140
1721664300000|2024-07-22 16:05:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12541.1|12537.1|1401
1721664600000|2024-07-22 16:10:00|12552|12548|12544.2|12540.2|12555.1|12551.1|12544.2|12540.2|1377
1721664900000|2024-07-22 16:15:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|458
1721665200000|2024-07-22 16:20:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|614
1721665500000|2024-07-22 16:25:00|12537.9|12533.9|12531.7|12527.7|12541.1|12537.1|12531.7|12527.7|696
1721665800000|2024-07-22 16:30:00|12530.1|12526.1|12528.6|12524.6|12530.1|12526.1|12522.3|12518.3|1474
1721666100000|2024-07-22 16:35:00|12525.4|12521.4|12534.8|12530.8|12541.1|12537.1|12525.4|12521.4|4496
1721666400000|2024-07-22 16:40:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|646
1721666700000|2024-07-22 16:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|793
1721667000000|2024-07-22 16:50:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|758
1721667300000|2024-07-22 16:55:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|226
1721667600000|2024-07-22 17:00:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|652
1721667900000|2024-07-22 17:05:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|762
1721668200000|2024-07-22 17:10:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|599
1721668500000|2024-07-22 17:15:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|105
1721668800000|2024-07-22 17:20:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|725
1721669100000|2024-07-22 17:25:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|568
1721669400000|2024-07-22 17:30:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12555.1|12551.1|286
1721669700000|2024-07-22 17:35:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|134
1721670000000|2024-07-22 17:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|182
1721670300000|2024-07-22 17:45:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|263
1721670600000|2024-07-22 17:50:00|12559.8|12555.8|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|345
1721670900000|2024-07-22 17:55:00|12556.7|12552.7|12566.1|12562.1|12566.1|12562.1|12556.7|12552.7|748
1721671200000|2024-07-22 18:00:00|12562.9|12558.9|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|637
1721671500000|2024-07-22 18:05:00|12562.9|12558.9|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|1084
1721671800000|2024-07-22 18:10:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|1022
1721672100000|2024-07-22 18:15:00|12555.1|12551.1|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|659
1721672400000|2024-07-22 18:20:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|123
1721672700000|2024-07-22 18:25:00|||||||||41
1721673000000|2024-07-22 18:30:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|107
1721673300000|2024-07-22 18:35:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|469
1721673600000|2024-07-22 18:40:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|514
1721673900000|2024-07-22 18:45:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|485
1721674200000|2024-07-22 18:50:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|479
1721674500000|2024-07-22 18:55:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|490
1721674800000|2024-07-22 19:00:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12550.4|12546.4|2038
1721675100000|2024-07-22 19:05:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|1071
1721675400000|2024-07-22 19:10:00|12556.7|12552.7|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|1360
1721675700000|2024-07-22 19:15:00|12558.3|12554.3|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|1091
1721676000000|2024-07-22 19:20:00|12556.7|12552.7|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|566
1721676300000|2024-07-22 19:25:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|498
1721676600000|2024-07-22 19:30:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|432
1721676900000|2024-07-22 19:35:00|||||||||325
1721677200000|2024-07-22 19:40:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|627
1721677500000|2024-07-22 19:45:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|1217
1721677800000|2024-07-22 19:50:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1182
1721678100000|2024-07-22 19:55:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|3999
1721678400000|2024-07-22 20:00:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|2038
1721678700000|2024-07-22 20:05:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|572
1721679000000|2024-07-22 20:10:00|||||||||54
1721679300000|2024-07-22 20:15:00|||||||||486
1721679600000|2024-07-22 20:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1490
1721679900000|2024-07-22 20:25:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|434
1721680200000|2024-07-22 20:30:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|100
1721680500000|2024-07-22 20:35:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|230
1721680800000|2024-07-22 20:40:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|530
1721681100000|2024-07-22 20:45:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|763
1721681400000|2024-07-22 20:50:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|325
1721681700000|2024-07-22 20:55:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|251
1721685600000|2024-07-22 22:00:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|55
1721685900000|2024-07-22 22:05:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|5
1721686200000|2024-07-22 22:10:00|12575.4|12571.4|12577|12573|12577|12573|12575.4|12571.4|45
1721686500000|2024-07-22 22:15:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|9
1721686800000|2024-07-22 22:20:00|12577|12573|12569.2|12565.2|12577|12573|12569.2|12565.2|84
1721687100000|2024-07-22 22:25:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|62
1721687400000|2024-07-22 22:30:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|44
1721688300000|2024-07-22 22:45:00|||||||||26
1721688600000|2024-07-22 22:50:00|||||||||13
1721688900000|2024-07-22 22:55:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|17
1721689200000|2024-07-22 23:00:00|||||||||25
1721689500000|2024-07-22 23:05:00|||||||||16
1721689800000|2024-07-22 23:10:00|12567.6|12563.6|12566.1|12562.1|12567.6|12563.6|12566.1|12562.1|116
1721690100000|2024-07-22 23:15:00|||||||||21
1721690400000|2024-07-22 23:20:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|23
1721690700000|2024-07-22 23:25:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|78
1721691000000|2024-07-22 23:30:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|32
1721691300000|2024-07-22 23:35:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|80
1721691600000|2024-07-22 23:40:00|||||||||25
1721691900000|2024-07-22 23:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|64
1721692200000|2024-07-22 23:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|36
1721692500000|2024-07-22 23:55:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|103
1721692800000|2024-07-23 00:00:00|12569.2|12565.2|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|68
1721693100000|2024-07-23 00:05:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|262
1721693400000|2024-07-23 00:10:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|157
1721693700000|2024-07-23 00:15:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|271
1721694000000|2024-07-23 00:20:00|12577|12573|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|77
1721694300000|2024-07-23 00:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|191
1721694600000|2024-07-23 00:30:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|78
1721694900000|2024-07-23 00:35:00|||||||||53
1721695200000|2024-07-23 00:40:00|12577|12573|12578.6|12574.6|12578.6|12574.6|12577|12573|46
1721695500000|2024-07-23 00:45:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|223
1721695800000|2024-07-23 00:50:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|267
1721696100000|2024-07-23 00:55:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|153
1721696400000|2024-07-23 01:00:00|12584.8|12580.8|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|202
1721696700000|2024-07-23 01:05:00|||||||||111
1721697000000|2024-07-23 01:10:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|144
1721697300000|2024-07-23 01:15:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|194
1721697600000|2024-07-23 01:20:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|180
1721697900000|2024-07-23 01:25:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|79
1721698200000|2024-07-23 01:30:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|68
1721698500000|2024-07-23 01:35:00|||||||||2
1721698800000|2024-07-23 01:40:00|||||||||28
1721699100000|2024-07-23 01:45:00|12592.6|12588.6|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|140
1721699400000|2024-07-23 01:50:00|||||||||54
1721699700000|2024-07-23 01:55:00|||||||||10
1721700000000|2024-07-23 02:00:00|||||||||35
1721700300000|2024-07-23 02:05:00|||||||||39
1721700600000|2024-07-23 02:10:00|||||||||112
1721700900000|2024-07-23 02:15:00|||||||||33
1721701200000|2024-07-23 02:20:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|109
1721701500000|2024-07-23 02:25:00|||||||||43
1721701800000|2024-07-23 02:30:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|351
1721702100000|2024-07-23 02:35:00|12594.2|12590.2|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|246
1721702400000|2024-07-23 02:40:00|||||||||13
1721702700000|2024-07-23 02:45:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|65
1721703000000|2024-07-23 02:50:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|82
1721703300000|2024-07-23 02:55:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|289
1721703600000|2024-07-23 03:00:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|47
1721703900000|2024-07-23 03:05:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|58
1721704200000|2024-07-23 03:10:00|||||||||6
1721704500000|2024-07-23 03:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|118
1721704800000|2024-07-23 03:20:00|||||||||17
1721705100000|2024-07-23 03:25:00|||||||||64
1721705400000|2024-07-23 03:30:00|||||||||44
1721705700000|2024-07-23 03:35:00|||||||||77
1721706000000|2024-07-23 03:40:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|95
1721706300000|2024-07-23 03:45:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|106
1721706600000|2024-07-23 03:50:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|55
1721706900000|2024-07-23 03:55:00|||||||||48
1721707200000|2024-07-23 04:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|99
1721707500000|2024-07-23 04:05:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|45
1721707800000|2024-07-23 04:10:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|106
1721708100000|2024-07-23 04:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|64
1721708400000|2024-07-23 04:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|158
1721708700000|2024-07-23 04:25:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|298
1721709000000|2024-07-23 04:30:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|135
1721709300000|2024-07-23 04:35:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|27
1721709600000|2024-07-23 04:40:00|||||||||4
1721709900000|2024-07-23 04:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|26
1721710200000|2024-07-23 04:50:00|||||||||4
1721710500000|2024-07-23 04:55:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12602|12598|36
1721710800000|2024-07-23 05:00:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|61
1721711100000|2024-07-23 05:05:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|40
1721711400000|2024-07-23 05:10:00|||||||||52
1721711700000|2024-07-23 05:15:00|||||||||26
1721712000000|2024-07-23 05:20:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|59
1721712300000|2024-07-23 05:25:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|356
1721712600000|2024-07-23 05:30:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|71
1721712900000|2024-07-23 05:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|58
1721713200000|2024-07-23 05:40:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|36
1721713500000|2024-07-23 05:45:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|53
1721713800000|2024-07-23 05:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|144
1721714100000|2024-07-23 05:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|200
1721714400000|2024-07-23 06:00:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|94
1721714700000|2024-07-23 06:05:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|197
1721715000000|2024-07-23 06:10:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|286
1721715300000|2024-07-23 06:15:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|336
1721715600000|2024-07-23 06:20:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|342
1721715900000|2024-07-23 06:25:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|125
1721716200000|2024-07-23 06:30:00|||||||||31
1721716500000|2024-07-23 06:35:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|266
1721716800000|2024-07-23 06:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|78
1721717100000|2024-07-23 06:45:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|525
1721717400000|2024-07-23 06:50:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1030
1721717700000|2024-07-23 06:55:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|339
1721718000000|2024-07-23 07:00:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|214
1721718300000|2024-07-23 07:05:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12569.2|12565.2|196
1721718600000|2024-07-23 07:10:00|12570.8|12566.8|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|266
1721718900000|2024-07-23 07:15:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|223
1721719200000|2024-07-23 07:20:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|343
1721719500000|2024-07-23 07:25:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|323
1721719800000|2024-07-23 07:30:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|409
1721720100000|2024-07-23 07:35:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|486
1721720400000|2024-07-23 07:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|169
1721720700000|2024-07-23 07:45:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12587.9|12583.9|678
1721721000000|2024-07-23 07:50:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|145
1721721300000|2024-07-23 07:55:00|12591.1|12587.1|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|262
1721721600000|2024-07-23 08:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|225
1721721900000|2024-07-23 08:05:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|280
1721722200000|2024-07-23 08:10:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|193
1721722500000|2024-07-23 08:15:00|12583.3|12579.3|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|220
1721722800000|2024-07-23 08:20:00|12584.8|12580.8|12587.9|12583.9|12592.6|12588.6|12584.8|12580.8|283
1721723100000|2024-07-23 08:25:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|170
1721723400000|2024-07-23 08:30:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|97
1721723700000|2024-07-23 08:35:00|12591.1|12587.1|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|130
1721724000000|2024-07-23 08:40:00|||||||||14
1721724300000|2024-07-23 08:45:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|194
1721724600000|2024-07-23 08:50:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|75
1721724900000|2024-07-23 08:55:00|12598.9|12594.9|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|167
1721725200000|2024-07-23 09:00:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|316
1721725500000|2024-07-23 09:05:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|318
1721725800000|2024-07-23 09:10:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|255
1721726100000|2024-07-23 09:15:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|43
1721726400000|2024-07-23 09:20:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|211
1721726700000|2024-07-23 09:25:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|143
1721727000000|2024-07-23 09:30:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|53
1721727300000|2024-07-23 09:35:00|12611.4|12607.4|12619.2|12615.2|12622.3|12618.3|12611.4|12607.4|945
1721727600000|2024-07-23 09:40:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|265
1721727900000|2024-07-23 09:45:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|251
1721728200000|2024-07-23 09:50:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|284
1721728500000|2024-07-23 09:55:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|209
1721728800000|2024-07-23 10:00:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|90
1721729100000|2024-07-23 10:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|192
1721729400000|2024-07-23 10:10:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|90
1721729700000|2024-07-23 10:15:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|265
1721730000000|2024-07-23 10:20:00|12614.5|12610.5|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|462
1721730300000|2024-07-23 10:25:00|12620.8|12616.8|12622.3|12618.3|12623.9|12619.9|12619.2|12615.2|400
1721730600000|2024-07-23 10:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|182
1721730900000|2024-07-23 10:35:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|452
1721731200000|2024-07-23 10:40:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|183
1721731500000|2024-07-23 10:45:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|212
1721731800000|2024-07-23 10:50:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|174
1721732100000|2024-07-23 10:55:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|117
1721732400000|2024-07-23 11:00:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|590
1721732700000|2024-07-23 11:05:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|352
1721733000000|2024-07-23 11:10:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|269
1721733300000|2024-07-23 11:15:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|183
1721733600000|2024-07-23 11:20:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|202
1721733900000|2024-07-23 11:25:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|223
1721734200000|2024-07-23 11:30:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|326
1721734500000|2024-07-23 11:35:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|596
1721734800000|2024-07-23 11:40:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|371
1721735100000|2024-07-23 11:45:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|816
1721735400000|2024-07-23 11:50:00|12620.8|12616.8|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|669
1721735700000|2024-07-23 11:55:00|12616.1|12612.1|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|381
1721736000000|2024-07-23 12:00:00|12616.1|12612.1|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|822
1721736300000|2024-07-23 12:05:00|12619.2|12615.2|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|642
1721736600000|2024-07-23 12:10:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|288
1721736900000|2024-07-23 12:15:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|1825
1721737200000|2024-07-23 12:20:00|12603.6|12599.6|12597.3|12593.3|12609.8|12605.8|12591.1|12587.1|1943
1721737500000|2024-07-23 12:25:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12591.1|12587.1|1146
1721737800000|2024-07-23 12:30:00|12600.4|12596.4|12597.3|12593.3|12603.6|12599.6|12591.1|12587.1|2193
1721738100000|2024-07-23 12:35:00|12600.4|12596.4|12616.1|12612.1|12619.2|12615.2|12597.3|12593.3|683
1721738400000|2024-07-23 12:40:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|827
1721738700000|2024-07-23 12:45:00|12622.3|12618.3|12612.9|12608.9|12622.3|12618.3|12606.7|12602.7|1298
1721739000000|2024-07-23 12:50:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12597.3|12593.3|1007
1721739300000|2024-07-23 12:55:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|968
1721739600000|2024-07-23 13:00:00|12609.8|12605.8|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|716
1721739900000|2024-07-23 13:05:00|12616.1|12612.1|12612.9|12608.9|12625.4|12621.4|12612.9|12608.9|921
1721740200000|2024-07-23 13:10:00|12616.1|12612.1|12600.4|12596.4|12616.1|12612.1|12600.4|12596.4|1166
1721740500000|2024-07-23 13:15:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|969
1721740800000|2024-07-23 13:20:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|641
1721741100000|2024-07-23 13:25:00|12597.3|12593.3|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|489
1721741400000|2024-07-23 13:30:00|12594.2|12590.2|12575.4|12571.4|12594.2|12590.2|12575.4|12571.4|876
1721741700000|2024-07-23 13:35:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12575.4|12571.4|1257
1721742000000|2024-07-23 13:40:00|12591.1|12587.1|12600.4|12596.4|12600.4|12596.4|12587.9|12583.9|1151
1721742300000|2024-07-23 13:45:00|12597.3|12593.3|12603.6|12599.6|12612.9|12608.9|12597.3|12593.3|1129
1721742600000|2024-07-23 13:50:00|12600.4|12596.4|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|714
1721742900000|2024-07-23 13:55:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|367
1721743200000|2024-07-23 14:00:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|1237
1721743500000|2024-07-23 14:05:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|1052
1721743800000|2024-07-23 14:10:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|855
1721744100000|2024-07-23 14:15:00|12609.8|12605.8|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|1260
1721744400000|2024-07-23 14:20:00|12606.7|12602.7|12619.2|12615.2|12622.3|12618.3|12606.7|12602.7|442
1721744700000|2024-07-23 14:25:00|12616.1|12612.1|12616.1|12612.1|12622.3|12618.3|12612.9|12608.9|1070
1721745000000|2024-07-23 14:30:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|699
1721745300000|2024-07-23 14:35:00|12619.2|12615.2|12606.7|12602.7|12622.3|12618.3|12606.7|12602.7|465
1721745600000|2024-07-23 14:40:00|12608.3|12604.3|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|343
1721745900000|2024-07-23 14:45:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|362
1721746200000|2024-07-23 14:50:00|12609.8|12605.8|12603.6|12599.6|12612.9|12608.9|12603.6|12599.6|501
1721746500000|2024-07-23 14:55:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|570
1721746800000|2024-07-23 15:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|878
1721747100000|2024-07-23 15:05:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12602|12598|373
1721747400000|2024-07-23 15:10:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|551
1721747700000|2024-07-23 15:15:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|282
1721748000000|2024-07-23 15:20:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|314
1721748300000|2024-07-23 15:25:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|321
1721748600000|2024-07-23 15:30:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|295
1721748900000|2024-07-23 15:35:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|423
1721749200000|2024-07-23 15:40:00|12616.1|12612.1|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|1120
1721749500000|2024-07-23 15:45:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|566
1721749800000|2024-07-23 15:50:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|696
1721750100000|2024-07-23 15:55:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|520
1721750400000|2024-07-23 16:00:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|131
1721750700000|2024-07-23 16:05:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|355
1721751000000|2024-07-23 16:10:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|210
1721751300000|2024-07-23 16:15:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|360
1721751600000|2024-07-23 16:20:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|638
1721751900000|2024-07-23 16:25:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|484
1721752200000|2024-07-23 16:30:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|740
1721752500000|2024-07-23 16:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|448
1721752800000|2024-07-23 16:40:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|180
1721753100000|2024-07-23 16:45:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|168
1721753400000|2024-07-23 16:50:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|302
1721753700000|2024-07-23 16:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|702
1721754000000|2024-07-23 17:00:00|12603.6|12599.6|12600.4|12596.4|12623.9|12619.9|12600.4|12596.4|998
1721754300000|2024-07-23 17:05:00|12597.3|12593.3|12609.8|12605.8|12609.8|12605.8|12594.2|12590.2|937
1721754600000|2024-07-23 17:10:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|420
1721754900000|2024-07-23 17:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|606
1721755200000|2024-07-23 17:20:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|365
1721755500000|2024-07-23 17:25:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|627
1721755800000|2024-07-23 17:30:00|12603.6|12599.6|12591.1|12587.1|12606.7|12602.7|12591.1|12587.1|1427
1721756100000|2024-07-23 17:35:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12581.7|12577.7|722
1721756400000|2024-07-23 17:40:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|754
1721756700000|2024-07-23 17:45:00|12578.6|12574.6|12591.1|12587.1|12591.1|12587.1|12575.4|12571.4|892
1721757000000|2024-07-23 17:50:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|694
1721757300000|2024-07-23 17:55:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|850
1721757600000|2024-07-23 18:00:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|555
1721757900000|2024-07-23 18:05:00|||||||||142
1721758200000|2024-07-23 18:10:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|1038
1721758500000|2024-07-23 18:15:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12575.4|12571.4|352
1721758800000|2024-07-23 18:20:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|468
1721759100000|2024-07-23 18:25:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|698
1721759400000|2024-07-23 18:30:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|1248
1721759700000|2024-07-23 18:35:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|592
1721760000000|2024-07-23 18:40:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|541
1721760300000|2024-07-23 18:45:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|545
1721760600000|2024-07-23 18:50:00|12569.2|12565.2|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|767
1721760900000|2024-07-23 18:55:00|||||||||1110
1721761200000|2024-07-23 19:00:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|634
1721761500000|2024-07-23 19:05:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|954
1721761800000|2024-07-23 19:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|206
1721762100000|2024-07-23 19:15:00|||||||||645
1721762400000|2024-07-23 19:20:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|1604
1721762700000|2024-07-23 19:25:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|2106
1721763000000|2024-07-23 19:30:00|12556.7|12552.7|12547.3|12543.3|12559.8|12555.8|12544.2|12540.2|3845
1721763300000|2024-07-23 19:35:00|12550.4|12546.4|12559.8|12555.8|12559.8|12555.8|12550.4|12546.4|1738
1721763600000|2024-07-23 19:40:00|12562.9|12558.9|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|1771
1721763900000|2024-07-23 19:45:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|1097
1721764200000|2024-07-23 19:50:00|12550.4|12546.4|12556.7|12552.7|12556.7|12552.7|12550.4|12546.4|920
1721764500000|2024-07-23 19:55:00|12559.8|12555.8|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|1891
1721764800000|2024-07-23 20:00:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1935
1721765100000|2024-07-23 20:05:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|1178
1721765400000|2024-07-23 20:10:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|545
1721765700000|2024-07-23 20:15:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|512
1721766000000|2024-07-23 20:20:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|497
1721766300000|2024-07-23 20:25:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|792
1721766600000|2024-07-23 20:30:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|783
1721766900000|2024-07-23 20:35:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|821
1721767200000|2024-07-23 20:40:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|831
1721767500000|2024-07-23 20:45:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|610
1721767800000|2024-07-23 20:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|504
1721768100000|2024-07-23 20:55:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|495
1721772000000|2024-07-23 22:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12530.1|12526.1|157
1721772300000|2024-07-23 22:05:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|109
1721772600000|2024-07-23 22:10:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|99
1721772900000|2024-07-23 22:15:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|198
1721773200000|2024-07-23 22:20:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|29
1721773500000|2024-07-23 22:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|7
1721773800000|2024-07-23 22:30:00|||||||||62
1721774100000|2024-07-23 22:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|40
1721774400000|2024-07-23 22:40:00|12536.4|12532.4|12534.8|12530.8|12536.4|12532.4|12531.7|12527.7|57
1721774700000|2024-07-23 22:45:00|||||||||56
1721775300000|2024-07-23 22:55:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|37
1721775600000|2024-07-23 23:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|109
1721775900000|2024-07-23 23:05:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|92
1721776200000|2024-07-23 23:10:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|32
1721776500000|2024-07-23 23:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|77
1721776800000|2024-07-23 23:20:00|||||||||2
1721777100000|2024-07-23 23:25:00|||||||||2
1721777400000|2024-07-23 23:30:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|52
1721777700000|2024-07-23 23:35:00|||||||||49
1721778000000|2024-07-23 23:40:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|118
1721778300000|2024-07-23 23:45:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|68
1721778600000|2024-07-23 23:50:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|86
1721778900000|2024-07-23 23:55:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|90
1721779200000|2024-07-24 00:00:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|346
1721779500000|2024-07-24 00:05:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|153
1721779800000|2024-07-24 00:10:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|109
1721780100000|2024-07-24 00:15:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|150
1721780400000|2024-07-24 00:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|166
1721780700000|2024-07-24 00:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|57
1721781000000|2024-07-24 00:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|169
1721781300000|2024-07-24 00:35:00|||||||||39
1721781600000|2024-07-24 00:40:00|||||||||30
1721781900000|2024-07-24 00:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|142
1721782200000|2024-07-24 00:50:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|371
1721782500000|2024-07-24 00:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|101
1721782800000|2024-07-24 01:00:00|||||||||23
1721783100000|2024-07-24 01:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|169
1721783400000|2024-07-24 01:10:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|55
1721783700000|2024-07-24 01:15:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|207
1721784000000|2024-07-24 01:20:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|56
1721784300000|2024-07-24 01:25:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|257
1721784600000|2024-07-24 01:30:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|198
1721784900000|2024-07-24 01:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|42
1721785200000|2024-07-24 01:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|86
1721785500000|2024-07-24 01:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|72
1721785800000|2024-07-24 01:50:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|92
1721786100000|2024-07-24 01:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|84
1721786400000|2024-07-24 02:00:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|76
1721786700000|2024-07-24 02:05:00|||||||||57
1721787000000|2024-07-24 02:10:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|332
1721787300000|2024-07-24 02:15:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|136
1721787600000|2024-07-24 02:20:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|93
1721787900000|2024-07-24 02:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|51
1721788200000|2024-07-24 02:30:00|||||||||2
1721788500000|2024-07-24 02:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|214
1721788800000|2024-07-24 02:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|138
1721789100000|2024-07-24 02:45:00|||||||||1
1721789700000|2024-07-24 02:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|25
1721790000000|2024-07-24 03:00:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|132
1721790300000|2024-07-24 03:05:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|151
1721790600000|2024-07-24 03:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|93
1721790900000|2024-07-24 03:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|80
1721791200000|2024-07-24 03:20:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|87
1721791500000|2024-07-24 03:25:00|||||||||14
1721791800000|2024-07-24 03:30:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|267
1721792100000|2024-07-24 03:35:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|135
1721792400000|2024-07-24 03:40:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12
1721792700000|2024-07-24 03:45:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|363
1721793000000|2024-07-24 03:50:00|||||||||73
1721793300000|2024-07-24 03:55:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|125
1721793600000|2024-07-24 04:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|121
1721793900000|2024-07-24 04:05:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|142
1721794200000|2024-07-24 04:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|480
1721794500000|2024-07-24 04:15:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|20
1721794800000|2024-07-24 04:20:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|113
1721795100000|2024-07-24 04:25:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|159
1721795400000|2024-07-24 04:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|141
1721795700000|2024-07-24 04:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|171
1721796000000|2024-07-24 04:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|253
1721796300000|2024-07-24 04:45:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|174
1721796600000|2024-07-24 04:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|226
1721796900000|2024-07-24 04:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|113
1721797200000|2024-07-24 05:00:00|||||||||4
1721797500000|2024-07-24 05:05:00|||||||||3
1721797800000|2024-07-24 05:10:00|||||||||33
1721798100000|2024-07-24 05:15:00|||||||||15
1721798400000|2024-07-24 05:20:00|||||||||9
1721798700000|2024-07-24 05:25:00|||||||||7
1721799000000|2024-07-24 05:30:00|||||||||6
1721799300000|2024-07-24 05:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|173
1721799600000|2024-07-24 05:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|150
1721799900000|2024-07-24 05:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|105
1721800200000|2024-07-24 05:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|250
1721800500000|2024-07-24 05:55:00|||||||||68
1721800800000|2024-07-24 06:00:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|807
1721801100000|2024-07-24 06:05:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|431
1721801400000|2024-07-24 06:10:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|163
1721801700000|2024-07-24 06:15:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|822
1721802000000|2024-07-24 06:20:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|341
1721802300000|2024-07-24 06:25:00|12569.2|12565.2|12570.8|12566.8|12572.3|12568.3|12566.1|12562.1|237
1721802600000|2024-07-24 06:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|253
1721802900000|2024-07-24 06:35:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|227
1721803200000|2024-07-24 06:40:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|169
1721803500000|2024-07-24 06:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|405
1721803800000|2024-07-24 06:50:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|683
1721804100000|2024-07-24 06:55:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|513
1721804400000|2024-07-24 07:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|711
1721804700000|2024-07-24 07:05:00|12583.3|12579.3|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|440
1721805000000|2024-07-24 07:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|399
1721805300000|2024-07-24 07:15:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|849
1721805600000|2024-07-24 07:20:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|401
1721805900000|2024-07-24 07:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|134
1721806200000|2024-07-24 07:30:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|629
1721806500000|2024-07-24 07:35:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12577|12573|464
1721806800000|2024-07-24 07:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|152
1721807100000|2024-07-24 07:45:00|12578.6|12574.6|12578.6|12574.6|12580.1|12576.1|12572.3|12568.3|260
1721807400000|2024-07-24 07:50:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|335
1721807700000|2024-07-24 07:55:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|470
1721808000000|2024-07-24 08:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|314
1721808300000|2024-07-24 08:05:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|293
1721808600000|2024-07-24 08:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|175
1721808900000|2024-07-24 08:15:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|384
1721809200000|2024-07-24 08:20:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|753
1721809500000|2024-07-24 08:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|189
1721809800000|2024-07-24 08:30:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|577
1721810100000|2024-07-24 08:35:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|88
1721810400000|2024-07-24 08:40:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|199
1721810700000|2024-07-24 08:45:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|228
1721811000000|2024-07-24 08:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|131
1721811300000|2024-07-24 08:55:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|238
1721811600000|2024-07-24 09:00:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|231
1721811900000|2024-07-24 09:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|188
1721812200000|2024-07-24 09:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|386
1721812500000|2024-07-24 09:15:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|204
1721812800000|2024-07-24 09:20:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|180
1721813100000|2024-07-24 09:25:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|262
1721813400000|2024-07-24 09:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|308
1721813700000|2024-07-24 09:35:00|12561.4|12557.4|12559.8|12555.8|12561.4|12557.4|12556.7|12552.7|289
1721814000000|2024-07-24 09:40:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|515
1721814300000|2024-07-24 09:45:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|586
1721814600000|2024-07-24 09:50:00|||||||||29
1721814900000|2024-07-24 09:55:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|106
1721815200000|2024-07-24 10:00:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|274
1721815500000|2024-07-24 10:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|138
1721815800000|2024-07-24 10:10:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|80
1721816100000|2024-07-24 10:15:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|570
1721816400000|2024-07-24 10:20:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|349
1721816700000|2024-07-24 10:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|167
1721817000000|2024-07-24 10:30:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|396
1721817300000|2024-07-24 10:35:00|12545.8|12541.8|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|415
1721817600000|2024-07-24 10:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|270
1721817900000|2024-07-24 10:45:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|279
1721818200000|2024-07-24 10:50:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|412
1721818500000|2024-07-24 10:55:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|233
1721818800000|2024-07-24 11:00:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|469
1721819100000|2024-07-24 11:05:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|306
1721819400000|2024-07-24 11:10:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|367
1721819700000|2024-07-24 11:15:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|172
1721820000000|2024-07-24 11:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|235
1721820300000|2024-07-24 11:25:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|274
1721820600000|2024-07-24 11:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|245
1721820900000|2024-07-24 11:35:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|450
1721821200000|2024-07-24 11:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|287
1721821500000|2024-07-24 11:45:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|482
1721821800000|2024-07-24 11:50:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|326
1721822100000|2024-07-24 11:55:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|346
1721822400000|2024-07-24 12:00:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|522
1721822700000|2024-07-24 12:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|742
1721823000000|2024-07-24 12:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|378
1721823300000|2024-07-24 12:15:00|12561.4|12557.4|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|523
1721823600000|2024-07-24 12:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|840
1721823900000|2024-07-24 12:25:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12547.3|12543.3|1316
1721824200000|2024-07-24 12:30:00|12556.7|12552.7|12537.9|12533.9|12556.7|12552.7|12537.9|12533.9|1433
1721824500000|2024-07-24 12:35:00|12541.1|12537.1|12525.4|12521.4|12547.3|12543.3|12525.4|12521.4|1476
1721824800000|2024-07-24 12:40:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|2968
1721825100000|2024-07-24 12:45:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12525.4|12521.4|1068
1721825400000|2024-07-24 12:50:00|12537.9|12533.9|12572.3|12568.3|12575.4|12571.4|12534.8|12530.8|1537
1721825700000|2024-07-24 12:55:00|12569.2|12565.2|12591.1|12587.1|12594.2|12590.2|12569.2|12565.2|1576
1721826000000|2024-07-24 13:00:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|1404
1721826300000|2024-07-24 13:05:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|884
1721826600000|2024-07-24 13:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1253
1721826900000|2024-07-24 13:15:00|12587.9|12583.9|12572.3|12568.3|12591.1|12587.1|12569.2|12565.2|1567
1721827200000|2024-07-24 13:20:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|944
1721827500000|2024-07-24 13:25:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|1002
1721827800000|2024-07-24 13:30:00|12553.6|12549.6|12578.6|12574.6|12578.6|12574.6|12553.6|12549.6|1546
1721828100000|2024-07-24 13:35:00|12575.4|12571.4|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|1358
1721828400000|2024-07-24 13:40:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|1542
1721828700000|2024-07-24 13:45:00|12553.6|12549.6|12566.1|12562.1|12575.4|12571.4|12547.3|12543.3|2977
1721829000000|2024-07-24 13:50:00|12562.9|12558.9|12525.4|12521.4|12566.1|12562.1|12522.3|12518.3|2065
1721829300000|2024-07-24 13:55:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12512.9|12508.9|2423
1721829600000|2024-07-24 14:00:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1937
1721829900000|2024-07-24 14:05:00|12544.2|12540.2|12534.8|12530.8|12556.7|12552.7|12531.7|12527.7|2725
1721830200000|2024-07-24 14:10:00|12537.9|12533.9|12512.9|12508.9|12537.9|12533.9|12506.7|12502.7|2033
1721830500000|2024-07-24 14:15:00|12509.8|12505.8|12531.7|12527.7|12534.8|12530.8|12509.8|12505.8|2075
1721830800000|2024-07-24 14:20:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|1535
1721831100000|2024-07-24 14:25:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1674
1721831400000|2024-07-24 14:30:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1417
1721831700000|2024-07-24 14:35:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|789
1721832000000|2024-07-24 14:40:00|12534.8|12530.8|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|958
1721832300000|2024-07-24 14:45:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|838
1721832600000|2024-07-24 14:50:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1305
1721832900000|2024-07-24 14:55:00|12566.1|12562.1|12575.4|12571.4|12584.8|12580.8|12566.1|12562.1|2080
1721833200000|2024-07-24 15:00:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1780
1721833500000|2024-07-24 15:05:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|1578
1721833800000|2024-07-24 15:10:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|2206
1721834100000|2024-07-24 15:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1732
1721834400000|2024-07-24 15:20:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|1329
1721834700000|2024-07-24 15:25:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|478
1721835000000|2024-07-24 15:30:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1091
1721835300000|2024-07-24 15:35:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|647
1721835600000|2024-07-24 15:40:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|661
1721835900000|2024-07-24 15:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|584
1721836200000|2024-07-24 15:50:00|12572.3|12568.3|12556.7|12552.7|12572.3|12568.3|12556.7|12552.7|771
1721836500000|2024-07-24 15:55:00|12559.8|12555.8|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|1136
1721836800000|2024-07-24 16:00:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|587
1721837100000|2024-07-24 16:05:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|846
1721837400000|2024-07-24 16:10:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|924
1721837700000|2024-07-24 16:15:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|1137
1721838000000|2024-07-24 16:20:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|545
1721838300000|2024-07-24 16:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|738
1721838600000|2024-07-24 16:30:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|827
1721838900000|2024-07-24 16:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|587
1721839200000|2024-07-24 16:40:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|747
1721839500000|2024-07-24 16:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|396
1721839800000|2024-07-24 16:50:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|373
1721840100000|2024-07-24 16:55:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|484
1721840400000|2024-07-24 17:00:00|12537.9|12533.9|12522.3|12518.3|12544.2|12540.2|12519.2|12515.2|1213
1721840700000|2024-07-24 17:05:00|12519.2|12515.2|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|732
1721841000000|2024-07-24 17:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|820
1721841300000|2024-07-24 17:15:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|1041
1721841600000|2024-07-24 17:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|498
1721841900000|2024-07-24 17:25:00|12506.7|12502.7|12491.1|12487.1|12506.7|12502.7|12487.9|12483.9|1064
1721842200000|2024-07-24 17:30:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|737
1721842500000|2024-07-24 17:35:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|1141
1721842800000|2024-07-24 17:40:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|394
1721843100000|2024-07-24 17:45:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|683
1721843400000|2024-07-24 17:50:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1527
1721843700000|2024-07-24 17:55:00|12466.1|12462.1|12444.2|12440.2|12466.1|12462.1|12441.1|12437.1|2960
1721844000000|2024-07-24 18:00:00|12441.1|12437.1|12422.3|12418.3|12444.2|12440.2|12400.4|12396.4|4021
1721844300000|2024-07-24 18:05:00|12419.2|12415.2|12437.9|12433.9|12441.1|12437.1|12419.2|12415.2|3027
1721844600000|2024-07-24 18:10:00|12434.8|12430.8|12428.6|12424.6|12444.2|12440.2|12425.4|12421.4|2267
1721844900000|2024-07-24 18:15:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1243
1721845200000|2024-07-24 18:20:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|1947
1721845500000|2024-07-24 18:25:00|12416.1|12412.1|12431.7|12427.7|12434.8|12430.8|12416.1|12412.1|2204
1721845800000|2024-07-24 18:30:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1291
1721846100000|2024-07-24 18:35:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|769
1721846400000|2024-07-24 18:40:00|12431.7|12427.7|12425.4|12421.4|12434.8|12430.8|12419.2|12415.2|1377
1721846700000|2024-07-24 18:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|539
1721847000000|2024-07-24 18:50:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|743
1721847300000|2024-07-24 18:55:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|1252
1721847600000|2024-07-24 19:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|2556
1721847900000|2024-07-24 19:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|1003
1721848200000|2024-07-24 19:10:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|577
1721848500000|2024-07-24 19:15:00|12422.3|12418.3|12428.6|12424.6|12431.7|12427.7|12419.2|12415.2|983
1721848800000|2024-07-24 19:20:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|1630
1721849100000|2024-07-24 19:25:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|376
1721849400000|2024-07-24 19:30:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1146
1721849700000|2024-07-24 19:35:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|715
1721850000000|2024-07-24 19:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|611
1721850300000|2024-07-24 19:45:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1142
1721850600000|2024-07-24 19:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|357
1721850900000|2024-07-24 19:55:00|12428.6|12424.6|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1697
1721851200000|2024-07-24 20:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|1765
1721851500000|2024-07-24 20:05:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|464
1721851800000|2024-07-24 20:10:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|568
1721852100000|2024-07-24 20:15:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|957
1721852400000|2024-07-24 20:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|725
1721852700000|2024-07-24 20:25:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|1014
1721853000000|2024-07-24 20:30:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|965
1721853300000|2024-07-24 20:35:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1500
1721853600000|2024-07-24 20:40:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|576
1721853900000|2024-07-24 20:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|650
1721854200000|2024-07-24 20:50:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|729
1721854500000|2024-07-24 20:55:00|12423.9|12419.9|12422.3|12418.3|12423.9|12419.9|12422.3|12418.3|535
1721858400000|2024-07-24 22:00:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|393
1721858700000|2024-07-24 22:05:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|154
1721859000000|2024-07-24 22:10:00|||||||||1
1721859300000|2024-07-24 22:15:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|19
1721859900000|2024-07-24 22:25:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|91
1721860200000|2024-07-24 22:30:00|||||||||7
1721860500000|2024-07-24 22:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|148
1721860800000|2024-07-24 22:40:00|||||||||8
1721861100000|2024-07-24 22:45:00|||||||||10
1721861400000|2024-07-24 22:50:00|||||||||62
1721861700000|2024-07-24 22:55:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|72
1721862000000|2024-07-24 23:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|111
1721862300000|2024-07-24 23:05:00|||||||||10
1721862600000|2024-07-24 23:10:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|188
1721862900000|2024-07-24 23:15:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|243
1721863200000|2024-07-24 23:20:00|||||||||11
1721863500000|2024-07-24 23:25:00|||||||||31
1721863800000|2024-07-24 23:30:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|130
1721864100000|2024-07-24 23:35:00|||||||||24
1721864400000|2024-07-24 23:40:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|27
1721864700000|2024-07-24 23:45:00|||||||||143
1721865000000|2024-07-24 23:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|51
1721865300000|2024-07-24 23:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|103
1721865600000|2024-07-25 00:00:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|140
1721865900000|2024-07-25 00:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|148
1721866200000|2024-07-25 00:10:00|||||||||96
1721866500000|2024-07-25 00:15:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|233
1721866800000|2024-07-25 00:20:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|153
1721867100000|2024-07-25 00:25:00|12434.8|12430.8|12436.4|12432.4|12437.9|12433.9|12434.8|12430.8|318
1721867400000|2024-07-25 00:30:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|160
1721867700000|2024-07-25 00:35:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|314
1721868000000|2024-07-25 00:40:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|287
1721868300000|2024-07-25 00:45:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|187
1721868600000|2024-07-25 00:50:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|388
1721868900000|2024-07-25 00:55:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|100
1721869200000|2024-07-25 01:00:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|168
1721869500000|2024-07-25 01:05:00|||||||||124
1721869800000|2024-07-25 01:10:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|114
1721870100000|2024-07-25 01:15:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|68
1721870400000|2024-07-25 01:20:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|87
1721870700000|2024-07-25 01:25:00|12452|12448|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|262
1721871000000|2024-07-25 01:30:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|342
1721871300000|2024-07-25 01:35:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|128
1721871600000|2024-07-25 01:40:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|193
1721871900000|2024-07-25 01:45:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|205
1721872200000|2024-07-25 01:50:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|103
1721872500000|2024-07-25 01:55:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|81
1721872800000|2024-07-25 02:00:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|274
1721873100000|2024-07-25 02:05:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|133
1721873400000|2024-07-25 02:10:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|321
1721873700000|2024-07-25 02:15:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|427
1721874000000|2024-07-25 02:20:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|68
1721874300000|2024-07-25 02:25:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|55
1721874600000|2024-07-25 02:30:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|196
1721874900000|2024-07-25 02:35:00|||||||||5
1721875200000|2024-07-25 02:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|273
1721875500000|2024-07-25 02:45:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|71
1721875800000|2024-07-25 02:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|90
1721876100000|2024-07-25 02:55:00|||||||||5
1721876400000|2024-07-25 03:00:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|61
1721876700000|2024-07-25 03:05:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12455.1|12451.1|24
1721877000000|2024-07-25 03:10:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|107
1721877300000|2024-07-25 03:15:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|167
1721877600000|2024-07-25 03:20:00|||||||||181
1721877900000|2024-07-25 03:25:00|12458.3|12454.3|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|168
1721878200000|2024-07-25 03:30:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|18
1721878500000|2024-07-25 03:35:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|113
1721878800000|2024-07-25 03:40:00|||||||||14
1721879100000|2024-07-25 03:45:00|||||||||68
1721879400000|2024-07-25 03:50:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|303
1721879700000|2024-07-25 03:55:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|216
1721880000000|2024-07-25 04:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|145
1721880300000|2024-07-25 04:05:00|12461.4|12457.4|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|157
1721880600000|2024-07-25 04:10:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|33
1721880900000|2024-07-25 04:15:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|24
1721881200000|2024-07-25 04:20:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|113
1721881500000|2024-07-25 04:25:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|128
1721881800000|2024-07-25 04:30:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|295
1721882100000|2024-07-25 04:35:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|204
1721882400000|2024-07-25 04:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|207
1721882700000|2024-07-25 04:45:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|175
1721883000000|2024-07-25 04:50:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|154
1721883300000|2024-07-25 04:55:00|||||||||345
1721883600000|2024-07-25 05:00:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|127
1721883900000|2024-07-25 05:05:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|245
1721884200000|2024-07-25 05:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|193
1721884500000|2024-07-25 05:15:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|119
1721884800000|2024-07-25 05:20:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|96
1721885100000|2024-07-25 05:25:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|232
1721885400000|2024-07-25 05:30:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|171
1721885700000|2024-07-25 05:35:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|351
1721886000000|2024-07-25 05:40:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|115
1721886300000|2024-07-25 05:45:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|215
1721886600000|2024-07-25 05:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|168
1721886900000|2024-07-25 05:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|111
1721887200000|2024-07-25 06:00:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|287
1721887500000|2024-07-25 06:05:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|301
1721887800000|2024-07-25 06:10:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|295
1721888100000|2024-07-25 06:15:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|195
1721888400000|2024-07-25 06:20:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|182
1721888700000|2024-07-25 06:25:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|366
1721889000000|2024-07-25 06:30:00|12441.1|12437.1|12459.8|12455.8|12459.8|12455.8|12437.9|12433.9|746
1721889300000|2024-07-25 06:35:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|403
1721889600000|2024-07-25 06:40:00|12456.7|12452.7|12453.6|12449.6|12458.3|12454.3|12453.6|12449.6|443
1721889900000|2024-07-25 06:45:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|330
1721890200000|2024-07-25 06:50:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|295
1721890500000|2024-07-25 06:55:00|12447.3|12443.3|12442.6|12438.6|12447.3|12443.3|12441.1|12437.1|294
1721890800000|2024-07-25 07:00:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12444.2|12440.2|236
1721891100000|2024-07-25 07:05:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|668
1721891400000|2024-07-25 07:10:00|12448.9|12444.9|12462.9|12458.9|12466.1|12462.1|12447.3|12443.3|642
1721891700000|2024-07-25 07:15:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|497
1721892000000|2024-07-25 07:20:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|481
1721892300000|2024-07-25 07:25:00|12478.6|12474.6|12484.8|12480.8|12487.9|12483.9|12475.4|12471.4|815
1721892600000|2024-07-25 07:30:00|12481.7|12477.7|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|683
1721892900000|2024-07-25 07:35:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1065
1721893200000|2024-07-25 07:40:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|206
1721893500000|2024-07-25 07:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|687
1721893800000|2024-07-25 07:50:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|630
1721894100000|2024-07-25 07:55:00|12486.4|12482.4|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|441
1721894400000|2024-07-25 08:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|692
1721894700000|2024-07-25 08:05:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|547
1721895000000|2024-07-25 08:10:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|636
1721895300000|2024-07-25 08:15:00|12475.4|12471.4|12484.8|12480.8|12487.9|12483.9|12475.4|12471.4|514
1721895600000|2024-07-25 08:20:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|428
1721895900000|2024-07-25 08:25:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|504
1721896200000|2024-07-25 08:30:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|417
1721896500000|2024-07-25 08:35:00|12486.4|12482.4|12484.8|12480.8|12486.4|12482.4|12481.7|12477.7|688
1721896800000|2024-07-25 08:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|252
1721897100000|2024-07-25 08:45:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|634
1721897400000|2024-07-25 08:50:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|487
1721897700000|2024-07-25 08:55:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|319
1721898000000|2024-07-25 09:00:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|211
1721898300000|2024-07-25 09:05:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|274
1721898600000|2024-07-25 09:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|331
1721898900000|2024-07-25 09:15:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|643
1721899200000|2024-07-25 09:20:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|807
1721899500000|2024-07-25 09:25:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|241
1721899800000|2024-07-25 09:30:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|369
1721900100000|2024-07-25 09:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|394
1721900400000|2024-07-25 09:40:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|223
1721900700000|2024-07-25 09:45:00|12508.3|12504.3|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|548
1721901000000|2024-07-25 09:50:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|257
1721901300000|2024-07-25 09:55:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|273
1721901600000|2024-07-25 10:00:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|413
1721901900000|2024-07-25 10:05:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|486
1721902200000|2024-07-25 10:10:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|668
1721902500000|2024-07-25 10:15:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|601
1721902800000|2024-07-25 10:20:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|315
1721903100000|2024-07-25 10:25:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|124
1721903400000|2024-07-25 10:30:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|248
1721903700000|2024-07-25 10:35:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|390
1721904000000|2024-07-25 10:40:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|966
1721904300000|2024-07-25 10:45:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|528
1721904600000|2024-07-25 10:50:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|517
1721904900000|2024-07-25 10:55:00|12525.4|12521.4|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|585
1721905200000|2024-07-25 11:00:00|12519.2|12515.2|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|559
1721905500000|2024-07-25 11:05:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|571
1721905800000|2024-07-25 11:10:00|12519.2|12515.2|12512.9|12508.9|12520.8|12516.8|12509.8|12505.8|481
1721906100000|2024-07-25 11:15:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|257
1721906400000|2024-07-25 11:20:00|12514.5|12510.5|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|253
1721906700000|2024-07-25 11:25:00|12516.1|12512.1|12522.3|12518.3|12523.9|12519.9|12516.1|12512.1|275
1721907000000|2024-07-25 11:30:00|12525.4|12521.4|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|571
1721907300000|2024-07-25 11:35:00|12527|12523|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|568
1721907600000|2024-07-25 11:40:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|523
1721907900000|2024-07-25 11:45:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|662
1721908200000|2024-07-25 11:50:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|923
1721908500000|2024-07-25 11:55:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|1015
1721908800000|2024-07-25 12:00:00|12531.7|12527.7|12556.7|12552.7|12559.8|12555.8|12531.7|12527.7|2147
1721909100000|2024-07-25 12:05:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|1645
1721909400000|2024-07-25 12:10:00|12569.2|12565.2|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|1919
1721909700000|2024-07-25 12:15:00|12572.3|12568.3|12580.1|12576.1|12584.8|12580.8|12569.2|12565.2|1842
1721910000000|2024-07-25 12:20:00|12581.7|12577.7|12597.3|12593.3|12600.4|12596.4|12575.4|12571.4|2664
1721910300000|2024-07-25 12:25:00|12594.2|12590.2|12578.6|12574.6|12600.4|12596.4|12578.6|12574.6|1777
1721910600000|2024-07-25 12:30:00|12580.1|12576.1|12541.1|12537.1|12589.5|12585.5|12531.7|12527.7|4297
1721910900000|2024-07-25 12:35:00|12544.2|12540.2|12566.1|12562.1|12572.3|12568.3|12541.1|12537.1|2851
1721911200000|2024-07-25 12:40:00|12562.9|12558.9|12581.7|12577.7|12584.8|12580.8|12562.9|12558.9|2076
1721911500000|2024-07-25 12:45:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|1766
1721911800000|2024-07-25 12:50:00|12566.1|12562.1|12528.6|12524.6|12566.1|12562.1|12528.6|12524.6|2155
1721912100000|2024-07-25 12:55:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1988
1721912400000|2024-07-25 13:00:00|12516.1|12512.1|12509.8|12505.8|12525.4|12521.4|12506.7|12502.7|1909
1721912700000|2024-07-25 13:05:00|12508.3|12504.3|12494.2|12490.2|12512.9|12508.9|12487.9|12483.9|2458
1721913000000|2024-07-25 13:10:00|12491.1|12487.1|12478.6|12474.6|12494.2|12490.2|12475.4|12471.4|2165
1721913300000|2024-07-25 13:15:00|12475.4|12471.4|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|1611
1721913600000|2024-07-25 13:20:00|12472.3|12468.3|12472.3|12468.3|12484.8|12480.8|12472.3|12468.3|1786
1721913900000|2024-07-25 13:25:00|12469.2|12465.2|12481.7|12477.7|12484.8|12480.8|12466.1|12462.1|1814
1721914200000|2024-07-25 13:30:00|12478.6|12474.6|12497.3|12493.3|12500.4|12496.4|12472.3|12468.3|1739
1721914500000|2024-07-25 13:35:00|12500.4|12496.4|12500.4|12496.4|12512.9|12508.9|12497.3|12493.3|1873
1721914800000|2024-07-25 13:40:00|12497.3|12493.3|12516.1|12512.1|12516.1|12512.1|12497.3|12493.3|1663
1721915100000|2024-07-25 13:45:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12509.8|12505.8|1003
1721915400000|2024-07-25 13:50:00|12528.6|12524.6|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|1193
1721915700000|2024-07-25 13:55:00|12537.9|12533.9|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1657
1721916000000|2024-07-25 14:00:00|12547.3|12543.3|12572.3|12568.3|12575.4|12571.4|12547.3|12543.3|2286
1721916300000|2024-07-25 14:05:00|12569.2|12565.2|12584.8|12580.8|12584.8|12580.8|12569.2|12565.2|1785
1721916600000|2024-07-25 14:10:00|12581.7|12577.7|12597.3|12593.3|12600.4|12596.4|12581.7|12577.7|1983
1721916900000|2024-07-25 14:15:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12581.7|12577.7|1987
1721917200000|2024-07-25 14:20:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12566.1|12562.1|2196
1721917500000|2024-07-25 14:25:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|985
1721917800000|2024-07-25 14:30:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1245
1721918100000|2024-07-25 14:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1169
1721918400000|2024-07-25 14:40:00|12572.3|12568.3|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|1209
1721918700000|2024-07-25 14:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1065
1721919000000|2024-07-25 14:50:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1613
1721919300000|2024-07-25 14:55:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|1085
1721919600000|2024-07-25 15:00:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1281
1721919900000|2024-07-25 15:05:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1174
1721920200000|2024-07-25 15:10:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|984
1721920500000|2024-07-25 15:15:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|1072
1721920800000|2024-07-25 15:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|594
1721921100000|2024-07-25 15:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1008
1721921400000|2024-07-25 15:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|659
1721921700000|2024-07-25 15:35:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|804
1721922000000|2024-07-25 15:40:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|624
1721922300000|2024-07-25 15:45:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|610
1721922600000|2024-07-25 15:50:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|725
1721922900000|2024-07-25 15:55:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|434
1721923200000|2024-07-25 16:00:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|488
1721923500000|2024-07-25 16:05:00|12547.3|12543.3|12537.9|12533.9|12550.4|12546.4|12537.9|12533.9|734
1721923800000|2024-07-25 16:10:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|1055
1721924100000|2024-07-25 16:15:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|1036
1721924400000|2024-07-25 16:20:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|694
1721924700000|2024-07-25 16:25:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|1232
1721925000000|2024-07-25 16:30:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|485
1721925300000|2024-07-25 16:35:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|586
1721925600000|2024-07-25 16:40:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|540
1721925900000|2024-07-25 16:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|207
1721926200000|2024-07-25 16:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|459
1721926500000|2024-07-25 16:55:00|12537.9|12533.9|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|843
1721926800000|2024-07-25 17:00:00|12545.8|12541.8|12562.9|12558.9|12566.1|12562.1|12544.2|12540.2|955
1721927100000|2024-07-25 17:05:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|1213
1721927400000|2024-07-25 17:10:00|12559.8|12555.8|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|605
1721927700000|2024-07-25 17:15:00|12547.3|12543.3|12534.8|12530.8|12550.4|12546.4|12531.7|12527.7|772
1721928000000|2024-07-25 17:20:00|12537.9|12533.9|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|447
1721928300000|2024-07-25 17:25:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|549
1721928600000|2024-07-25 17:30:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|656
1721928900000|2024-07-25 17:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|578
1721929200000|2024-07-25 17:40:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|665
1721929500000|2024-07-25 17:45:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|785
1721929800000|2024-07-25 17:50:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|433
1721930100000|2024-07-25 17:55:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|453
1721930400000|2024-07-25 18:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|298
1721930700000|2024-07-25 18:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|277
1721931000000|2024-07-25 18:10:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|451
1721931300000|2024-07-25 18:15:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|449
1721931600000|2024-07-25 18:20:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|86
1721931900000|2024-07-25 18:25:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|324
1721932200000|2024-07-25 18:30:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|519
1721932500000|2024-07-25 18:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|400
1721932800000|2024-07-25 18:40:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|323
1721933100000|2024-07-25 18:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|464
1721933400000|2024-07-25 18:50:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|744
1721933700000|2024-07-25 18:55:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|712
1721934000000|2024-07-25 19:00:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|806
1721934300000|2024-07-25 19:05:00|12517.6|12513.6|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|532
1721934600000|2024-07-25 19:10:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1000
1721934900000|2024-07-25 19:15:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|481
1721935200000|2024-07-25 19:20:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|444
1721935500000|2024-07-25 19:25:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|638
1721935800000|2024-07-25 19:30:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|328
1721936100000|2024-07-25 19:35:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|725
1721936400000|2024-07-25 19:40:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|616
1721936700000|2024-07-25 19:45:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|529
1721937000000|2024-07-25 19:50:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|520
1721937300000|2024-07-25 19:55:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|2501
1721937600000|2024-07-25 20:00:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|2655
1721937900000|2024-07-25 20:05:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|1528
1721938200000|2024-07-25 20:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|1029
1721938500000|2024-07-25 20:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|476
1721938800000|2024-07-25 20:20:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|806
1721939100000|2024-07-25 20:25:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|667
1721939400000|2024-07-25 20:30:00|12523.9|12519.9|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|785
1721939700000|2024-07-25 20:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|394
1721940000000|2024-07-25 20:40:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|167
1721940300000|2024-07-25 20:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|434
1721940600000|2024-07-25 20:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|317
1721940900000|2024-07-25 20:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|962
1721944800000|2024-07-25 22:00:00|12547.3|12543.3|12539.5|12535.5|12547.3|12543.3|12534.8|12530.8|152
1721945100000|2024-07-25 22:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|63
1721945400000|2024-07-25 22:10:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|11
1721945700000|2024-07-25 22:15:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|28
1721946000000|2024-07-25 22:20:00|||||||||10
1721946300000|2024-07-25 22:25:00|12537.9|12533.9|12536.4|12532.4|12537.9|12533.9|12534.8|12530.8|189
1721946600000|2024-07-25 22:30:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|50
1721946900000|2024-07-25 22:35:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|26
1721947500000|2024-07-25 22:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|30
1721947800000|2024-07-25 22:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|66
1721948100000|2024-07-25 22:55:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|28
1721948400000|2024-07-25 23:00:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|50
1721948700000|2024-07-25 23:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12542.6|12538.6|16
1721949000000|2024-07-25 23:10:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|202
1721949300000|2024-07-25 23:15:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12545.8|12541.8|10
1721949600000|2024-07-25 23:20:00|12544.2|12540.2|12544.2|12540.2|12545.8|12541.8|12544.2|12540.2|47
1721949900000|2024-07-25 23:25:00|||||||||16
1721950200000|2024-07-25 23:30:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|46
1721950500000|2024-07-25 23:35:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|45
1721950800000|2024-07-25 23:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|23
1721951100000|2024-07-25 23:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|33
1721951400000|2024-07-25 23:50:00|||||||||7
1721951700000|2024-07-25 23:55:00|||||||||2
1721952000000|2024-07-26 00:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|517
1721952300000|2024-07-26 00:05:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|108
1721952600000|2024-07-26 00:10:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|201
1721952900000|2024-07-26 00:15:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|122
1721953200000|2024-07-26 00:20:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|120
1721953500000|2024-07-26 00:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|240
1721953800000|2024-07-26 00:30:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|184
1721954100000|2024-07-26 00:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|311
1721954400000|2024-07-26 00:40:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|86
1721954700000|2024-07-26 00:45:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|333
1721955000000|2024-07-26 00:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|173
1721955300000|2024-07-26 00:55:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|285
1721955600000|2024-07-26 01:00:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|134
1721955900000|2024-07-26 01:05:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|185
1721956200000|2024-07-26 01:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|76
1721956500000|2024-07-26 01:15:00|12536.4|12532.4|12534.8|12530.8|12536.4|12532.4|12534.8|12530.8|50
1721956800000|2024-07-26 01:20:00|||||||||20
1721957100000|2024-07-26 01:25:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|179
1721957400000|2024-07-26 01:30:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|77
1721957700000|2024-07-26 01:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|168
1721958000000|2024-07-26 01:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|144
1721958300000|2024-07-26 01:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|107
1721958600000|2024-07-26 01:50:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|133
1721958900000|2024-07-26 01:55:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|75
1721959200000|2024-07-26 02:00:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|215
1721959500000|2024-07-26 02:05:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|229
1721959800000|2024-07-26 02:10:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|160
1721960100000|2024-07-26 02:15:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|175
1721960400000|2024-07-26 02:20:00|||||||||40
1721960700000|2024-07-26 02:25:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|114
1721961000000|2024-07-26 02:30:00|||||||||28
1721961300000|2024-07-26 02:35:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|47
1721961600000|2024-07-26 02:40:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|98
1721961900000|2024-07-26 02:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|46
1721962200000|2024-07-26 02:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|93
1721962500000|2024-07-26 02:55:00|||||||||15
1721962800000|2024-07-26 03:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|161
1721963100000|2024-07-26 03:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|85
1721963400000|2024-07-26 03:10:00|||||||||4
1721963700000|2024-07-26 03:15:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|159
1721964000000|2024-07-26 03:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|19
1721964300000|2024-07-26 03:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|86
1721964600000|2024-07-26 03:30:00|||||||||10
1721964900000|2024-07-26 03:35:00|||||||||30
1721965200000|2024-07-26 03:40:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|25
1721965500000|2024-07-26 03:45:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|142
1721965800000|2024-07-26 03:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12
1721966100000|2024-07-26 03:55:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|116
1721966400000|2024-07-26 04:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|11
1721966700000|2024-07-26 04:05:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|16
1721967000000|2024-07-26 04:10:00|||||||||15
1721967300000|2024-07-26 04:15:00|||||||||26
1721967600000|2024-07-26 04:20:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|77
1721967900000|2024-07-26 04:25:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|100
1721968200000|2024-07-26 04:30:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|178
1721968500000|2024-07-26 04:35:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|4
1721968800000|2024-07-26 04:40:00|||||||||1
1721969100000|2024-07-26 04:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|191
1721969400000|2024-07-26 04:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|114
1721969700000|2024-07-26 04:55:00|||||||||26
1721970000000|2024-07-26 05:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|193
1721970300000|2024-07-26 05:05:00|||||||||9
1721970600000|2024-07-26 05:10:00|||||||||11
1721970900000|2024-07-26 05:15:00|||||||||4
1721971200000|2024-07-26 05:20:00|||||||||17
1721971800000|2024-07-26 05:30:00|||||||||27
1721972100000|2024-07-26 05:35:00|||||||||96
1721972400000|2024-07-26 05:40:00|||||||||18
1721972700000|2024-07-26 05:45:00|||||||||2
1721973000000|2024-07-26 05:50:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|227
1721973300000|2024-07-26 05:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|196
1721973600000|2024-07-26 06:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|205
1721973900000|2024-07-26 06:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|260
1721974200000|2024-07-26 06:10:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|184
1721974500000|2024-07-26 06:15:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|289
1721974800000|2024-07-26 06:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|166
1721975100000|2024-07-26 06:25:00|12525.4|12521.4|12512.9|12508.9|12525.4|12521.4|12512.9|12508.9|181
1721975400000|2024-07-26 06:30:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|253
1721975700000|2024-07-26 06:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|103
1721976000000|2024-07-26 06:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|269
1721976300000|2024-07-26 06:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|180
1721976600000|2024-07-26 06:50:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|94
1721976900000|2024-07-26 06:55:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|560
1721977200000|2024-07-26 07:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|525
1721977500000|2024-07-26 07:05:00|12505.1|12501.1|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|408
1721977800000|2024-07-26 07:10:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|422
1721978100000|2024-07-26 07:15:00|12487.9|12483.9|12489.5|12485.5|12494.2|12490.2|12487.9|12483.9|542
1721978400000|2024-07-26 07:20:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|350
1721978700000|2024-07-26 07:25:00|12480.1|12476.1|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|391
1721979000000|2024-07-26 07:30:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|332
1721979300000|2024-07-26 07:35:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|375
1721979600000|2024-07-26 07:40:00|12500.4|12496.4|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|474
1721979900000|2024-07-26 07:45:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|327
1721980200000|2024-07-26 07:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|150
1721980500000|2024-07-26 07:55:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|310
1721980800000|2024-07-26 08:00:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|401
1721981100000|2024-07-26 08:05:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|116
1721981400000|2024-07-26 08:10:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|184
1721981700000|2024-07-26 08:15:00|||||||||198
1721982000000|2024-07-26 08:20:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|191
1721982300000|2024-07-26 08:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|387
1721982600000|2024-07-26 08:30:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|304
1721982900000|2024-07-26 08:35:00|12500.4|12496.4|12502|12498|12503.6|12499.6|12500.4|12496.4|650
1721983200000|2024-07-26 08:40:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|139
1721983500000|2024-07-26 08:45:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|206
1721983800000|2024-07-26 08:50:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|245
1721984100000|2024-07-26 08:55:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|335
1721984400000|2024-07-26 09:00:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|315
1721984700000|2024-07-26 09:05:00|12527|12523|12525.4|12521.4|12527|12523|12519.2|12515.2|266
1721985000000|2024-07-26 09:10:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|208
1721985300000|2024-07-26 09:15:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|304
1721985600000|2024-07-26 09:20:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|199
1721985900000|2024-07-26 09:25:00|12537.9|12533.9|12553.6|12549.6|12553.6|12549.6|12537.9|12533.9|504
1721986200000|2024-07-26 09:30:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|538
1721986500000|2024-07-26 09:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|514
1721986800000|2024-07-26 09:40:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|459
1721987100000|2024-07-26 09:45:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|421
1721987400000|2024-07-26 09:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|287
1721987700000|2024-07-26 09:55:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|482
1721988000000|2024-07-26 10:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|360
1721988300000|2024-07-26 10:05:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|265
1721988600000|2024-07-26 10:10:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|157
1721988900000|2024-07-26 10:15:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|298
1721989200000|2024-07-26 10:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|356
1721989500000|2024-07-26 10:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|240
1721989800000|2024-07-26 10:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|287
1721990100000|2024-07-26 10:35:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|317
1721990400000|2024-07-26 10:40:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|470
1721990700000|2024-07-26 10:45:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|202
1721991000000|2024-07-26 10:50:00|12528.6|12524.6|12534.8|12530.8|12536.4|12532.4|12528.6|12524.6|169
1721991300000|2024-07-26 10:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|212
1721991600000|2024-07-26 11:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|530
1721991900000|2024-07-26 11:05:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|306
1721992200000|2024-07-26 11:10:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|496
1721992500000|2024-07-26 11:15:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|389
1721992800000|2024-07-26 11:20:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|434
1721993100000|2024-07-26 11:25:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|596
1721993400000|2024-07-26 11:30:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|676
1721993700000|2024-07-26 11:35:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|397
1721994000000|2024-07-26 11:40:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|546
1721994300000|2024-07-26 11:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|274
1721994600000|2024-07-26 11:50:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|448
1721994900000|2024-07-26 11:55:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|539
1721995200000|2024-07-26 12:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|655
1721995500000|2024-07-26 12:05:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|778
1721995800000|2024-07-26 12:10:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|375
1721996100000|2024-07-26 12:15:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|974
1721996400000|2024-07-26 12:20:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|1002
1721996700000|2024-07-26 12:25:00|12541.1|12537.1|12548.9|12544.9|12553.6|12549.6|12537.9|12533.9|829
1721997000000|2024-07-26 12:30:00|12545.8|12541.8|12581.7|12577.7|12587.9|12583.9|12522.3|12518.3|3289
1721997300000|2024-07-26 12:35:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12569.2|12565.2|2250
1721997600000|2024-07-26 12:40:00|12587.9|12583.9|12572.3|12568.3|12594.2|12590.2|12569.2|12565.2|1599
1721997900000|2024-07-26 12:45:00|12569.2|12565.2|12570.8|12566.8|12575.4|12571.4|12562.9|12558.9|1728
1721998200000|2024-07-26 12:50:00|12572.3|12568.3|12562.9|12558.9|12575.4|12571.4|12556.7|12552.7|895
1721998500000|2024-07-26 12:55:00|12566.1|12562.1|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|1626
1721998800000|2024-07-26 13:00:00|12575.4|12571.4|12572.3|12568.3|12581.7|12577.7|12562.9|12558.9|1298
1721999100000|2024-07-26 13:05:00|12575.4|12571.4|12581.7|12577.7|12587.9|12583.9|12572.3|12568.3|1459
1721999400000|2024-07-26 13:10:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12569.2|12565.2|1117
1721999700000|2024-07-26 13:15:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|1381
1722000000000|2024-07-26 13:20:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|964
1722000300000|2024-07-26 13:25:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12591.1|12587.1|1004
1722000600000|2024-07-26 13:30:00|12605.1|12601.1|12600.4|12596.4|12605.1|12601.1|12591.1|12587.1|1435
1722000900000|2024-07-26 13:35:00|12603.6|12599.6|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|1392
1722001200000|2024-07-26 13:40:00|12612.9|12608.9|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|1151
1722001500000|2024-07-26 13:45:00|12630.1|12626.1|12619.2|12615.2|12634.8|12630.8|12616.1|12612.1|1893
1722001800000|2024-07-26 13:50:00|12617.6|12613.6|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|1496
1722002100000|2024-07-26 13:55:00|12611.4|12607.4|12622.3|12618.3|12623.9|12619.9|12609.8|12605.8|742
1722002400000|2024-07-26 14:00:00|12619.2|12615.2|12606.7|12602.7|12622.3|12618.3|12603.6|12599.6|1716
1722002700000|2024-07-26 14:05:00|12603.6|12599.6|12619.2|12615.2|12619.2|12615.2|12600.4|12596.4|845
1722003000000|2024-07-26 14:10:00|12616.1|12612.1|12609.8|12605.8|12622.3|12618.3|12609.8|12605.8|1011
1722003300000|2024-07-26 14:15:00|12606.7|12602.7|12597.3|12593.3|12612.9|12608.9|12597.3|12593.3|779
1722003600000|2024-07-26 14:20:00|12600.4|12596.4|12616.1|12612.1|12616.1|12612.1|12597.3|12593.3|755
1722003900000|2024-07-26 14:25:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|645
1722004200000|2024-07-26 14:30:00|12603.6|12599.6|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|1250
1722004500000|2024-07-26 14:35:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|834
1722004800000|2024-07-26 14:40:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|733
1722005100000|2024-07-26 14:45:00|12616.1|12612.1|12602|12598|12619.2|12615.2|12600.4|12596.4|1526
1722005400000|2024-07-26 14:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|452
1722005700000|2024-07-26 14:55:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|716
1722006000000|2024-07-26 15:00:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|1012
1722006300000|2024-07-26 15:05:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|739
1722006600000|2024-07-26 15:10:00|12578.6|12574.6|12575.4|12571.4|12580.1|12576.1|12572.3|12568.3|955
1722006900000|2024-07-26 15:15:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|394
1722007200000|2024-07-26 15:20:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|766
1722007500000|2024-07-26 15:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|826
1722007800000|2024-07-26 15:30:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|481
1722008100000|2024-07-26 15:35:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|511
1722008400000|2024-07-26 15:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|344
1722008700000|2024-07-26 15:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|364
1722009000000|2024-07-26 15:50:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|422
1722009300000|2024-07-26 15:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|266
1722009600000|2024-07-26 16:00:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|432
1722009900000|2024-07-26 16:05:00|||||||||228
1722010200000|2024-07-26 16:10:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|990
1722010500000|2024-07-26 16:15:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|452
1722010800000|2024-07-26 16:20:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|269
1722011100000|2024-07-26 16:25:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|454
1722011400000|2024-07-26 16:30:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|138
1722011700000|2024-07-26 16:35:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|392
1722012000000|2024-07-26 16:40:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|490
1722012300000|2024-07-26 16:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|418
1722012600000|2024-07-26 16:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|501
1722012900000|2024-07-26 16:55:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|765
1722013200000|2024-07-26 17:00:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|559
1722013500000|2024-07-26 17:05:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|329
1722013800000|2024-07-26 17:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|374
1722014100000|2024-07-26 17:15:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|299
1722014400000|2024-07-26 17:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|301
1722014700000|2024-07-26 17:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|139
1722015000000|2024-07-26 17:30:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|210
1722015300000|2024-07-26 17:35:00|12597.3|12593.3|12598.9|12594.9|12600.4|12596.4|12594.2|12590.2|377
1722015600000|2024-07-26 17:40:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|315
1722015900000|2024-07-26 17:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|203
1722016200000|2024-07-26 17:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|446
1722016500000|2024-07-26 17:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|236
1722016800000|2024-07-26 18:00:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|141
1722017100000|2024-07-26 18:05:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|411
1722017400000|2024-07-26 18:10:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|37
1722017700000|2024-07-26 18:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|173
1722018000000|2024-07-26 18:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|299
1722018300000|2024-07-26 18:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|386
1722018600000|2024-07-26 18:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12602|12598|85
1722018900000|2024-07-26 18:35:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|450
1722019200000|2024-07-26 18:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|217
1722019500000|2024-07-26 18:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|554
1722019800000|2024-07-26 18:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|976
1722020100000|2024-07-26 18:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|952
1722020400000|2024-07-26 19:00:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|391
1722020700000|2024-07-26 19:05:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|1162
1722021000000|2024-07-26 19:10:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12614.5|12610.5|788
1722021300000|2024-07-26 19:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|228
1722021600000|2024-07-26 19:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|389
1722021900000|2024-07-26 19:25:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|557
1722022200000|2024-07-26 19:30:00|||||||||281
1722022500000|2024-07-26 19:35:00|||||||||121
1722022800000|2024-07-26 19:40:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|724
1722023100000|2024-07-26 19:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|195
1722023400000|2024-07-26 19:50:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|358
1722023700000|2024-07-26 19:55:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|3421
1722024000000|2024-07-26 20:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|1550
1722024300000|2024-07-26 20:05:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|217
1722024600000|2024-07-26 20:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|309
1722024900000|2024-07-26 20:15:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|551
1722025200000|2024-07-26 20:20:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|167
1722025500000|2024-07-26 20:25:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|63
1722025800000|2024-07-26 20:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|458
1722026100000|2024-07-26 20:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|252
1722026400000|2024-07-26 20:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|422
1722026700000|2024-07-26 20:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|176
1722027000000|2024-07-26 20:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|98
1722027300000|2024-07-26 20:55:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|619
1721779500000|2024-07-24 00:05:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|153
1721779800000|2024-07-24 00:10:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|109
1721780100000|2024-07-24 00:15:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|150
1721780400000|2024-07-24 00:20:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|166
1721780700000|2024-07-24 00:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|57
1721781000000|2024-07-24 00:30:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|169
1721781300000|2024-07-24 00:35:00|||||||||39
1721781600000|2024-07-24 00:40:00|||||||||30
1721781900000|2024-07-24 00:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|142
1721782200000|2024-07-24 00:50:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|371
1721782500000|2024-07-24 00:55:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|101
1721782800000|2024-07-24 01:00:00|||||||||23
1721783100000|2024-07-24 01:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|169
1721783400000|2024-07-24 01:10:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|55
1721783700000|2024-07-24 01:15:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|207
1721784000000|2024-07-24 01:20:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|56
1721784300000|2024-07-24 01:25:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|257
1721784600000|2024-07-24 01:30:00|12544.2|12540.2|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|198
1721784900000|2024-07-24 01:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|42
1721785200000|2024-07-24 01:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|86
1721785500000|2024-07-24 01:45:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|72
1721785800000|2024-07-24 01:50:00|12544.2|12540.2|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|92
1721786100000|2024-07-24 01:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|84
1721786400000|2024-07-24 02:00:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|76
1721786700000|2024-07-24 02:05:00|||||||||57
1721787000000|2024-07-24 02:10:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|332
1721787300000|2024-07-24 02:15:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|136
1721787600000|2024-07-24 02:20:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|93
1721787900000|2024-07-24 02:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|51
1721788200000|2024-07-24 02:30:00|||||||||2
1721788500000|2024-07-24 02:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|214
1721788800000|2024-07-24 02:40:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|138
1721789100000|2024-07-24 02:45:00|||||||||1
1721789700000|2024-07-24 02:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|25
1721790000000|2024-07-24 03:00:00|12533.3|12529.3|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|132
1721790300000|2024-07-24 03:05:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|151
1721790600000|2024-07-24 03:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|93
1721790900000|2024-07-24 03:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|80
1721791200000|2024-07-24 03:20:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|87
1721791500000|2024-07-24 03:25:00|||||||||14
1721791800000|2024-07-24 03:30:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|267
1721792100000|2024-07-24 03:35:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|135
1721792400000|2024-07-24 03:40:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12
1721792700000|2024-07-24 03:45:00|12531.7|12527.7|12537.9|12533.9|12541.1|12537.1|12531.7|12527.7|363
1721793000000|2024-07-24 03:50:00|||||||||73
1721793300000|2024-07-24 03:55:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|125
1721793600000|2024-07-24 04:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|121
1721793900000|2024-07-24 04:05:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|142
1721794200000|2024-07-24 04:10:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|480
1721794500000|2024-07-24 04:15:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|20
1721794800000|2024-07-24 04:20:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|113
1721795100000|2024-07-24 04:25:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|159
1721795400000|2024-07-24 04:30:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|141
1721795700000|2024-07-24 04:35:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|171
1721796000000|2024-07-24 04:40:00|12553.6|12549.6|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|253
1721796300000|2024-07-24 04:45:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12550.4|12546.4|174
1721796600000|2024-07-24 04:50:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|226
1721796900000|2024-07-24 04:55:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|113
1721797200000|2024-07-24 05:00:00|||||||||4
1721797500000|2024-07-24 05:05:00|||||||||3
1721797800000|2024-07-24 05:10:00|||||||||33
1721798100000|2024-07-24 05:15:00|||||||||15
1721798400000|2024-07-24 05:20:00|||||||||9
1721798700000|2024-07-24 05:25:00|||||||||7
1721799000000|2024-07-24 05:30:00|||||||||6
1721799300000|2024-07-24 05:35:00|12553.6|12549.6|12556.7|12552.7|12556.7|12552.7|12553.6|12549.6|173
1721799600000|2024-07-24 05:40:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12558.3|12554.3|150
1721799900000|2024-07-24 05:45:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|105
1721800200000|2024-07-24 05:50:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|250
1721800500000|2024-07-24 05:55:00|||||||||68
1721800800000|2024-07-24 06:00:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|807
1721801100000|2024-07-24 06:05:00|12567.6|12563.6|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|431
1721801400000|2024-07-24 06:10:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|163
1721801700000|2024-07-24 06:15:00|12575.4|12571.4|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|822
1721802000000|2024-07-24 06:20:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|341
1721802300000|2024-07-24 06:25:00|12569.2|12565.2|12570.8|12566.8|12572.3|12568.3|12566.1|12562.1|237
1721802600000|2024-07-24 06:30:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|253
1721802900000|2024-07-24 06:35:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|227
1721803200000|2024-07-24 06:40:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|169
1721803500000|2024-07-24 06:45:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|405
1721803800000|2024-07-24 06:50:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|683
1721804100000|2024-07-24 06:55:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|513
1721804400000|2024-07-24 07:00:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|711
1721804700000|2024-07-24 07:05:00|12583.3|12579.3|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|440
1721805000000|2024-07-24 07:10:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|399
1721805300000|2024-07-24 07:15:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|849
1721805600000|2024-07-24 07:20:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12569.2|12565.2|401
1721805900000|2024-07-24 07:25:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|134
1721806200000|2024-07-24 07:30:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|629
1721806500000|2024-07-24 07:35:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12577|12573|464
1721806800000|2024-07-24 07:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|152
1721807100000|2024-07-24 07:45:00|12578.6|12574.6|12578.6|12574.6|12580.1|12576.1|12572.3|12568.3|260
1721807400000|2024-07-24 07:50:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|335
1721807700000|2024-07-24 07:55:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|470
1721808000000|2024-07-24 08:00:00|12586.4|12582.4|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|314
1721808300000|2024-07-24 08:05:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|293
1721808600000|2024-07-24 08:10:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|175
1721808900000|2024-07-24 08:15:00|12575.4|12571.4|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|384
1721809200000|2024-07-24 08:20:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|753
1721809500000|2024-07-24 08:25:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|189
1721809800000|2024-07-24 08:30:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|577
1721810100000|2024-07-24 08:35:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|88
1721810400000|2024-07-24 08:40:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|199
1721810700000|2024-07-24 08:45:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|228
1721811000000|2024-07-24 08:50:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|131
1721811300000|2024-07-24 08:55:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|238
1721811600000|2024-07-24 09:00:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|231
1721811900000|2024-07-24 09:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|188
1721812200000|2024-07-24 09:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12562.9|12558.9|386
1721812500000|2024-07-24 09:15:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|204
1721812800000|2024-07-24 09:20:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12556.7|12552.7|180
1721813100000|2024-07-24 09:25:00|12558.3|12554.3|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|262
1721813400000|2024-07-24 09:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|308
1721813700000|2024-07-24 09:35:00|12561.4|12557.4|12559.8|12555.8|12561.4|12557.4|12556.7|12552.7|289
1721814000000|2024-07-24 09:40:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|515
1721814300000|2024-07-24 09:45:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|586
1721814600000|2024-07-24 09:50:00|||||||||29
1721814900000|2024-07-24 09:55:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|106
1721815200000|2024-07-24 10:00:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|274
1721815500000|2024-07-24 10:05:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|138
1721815800000|2024-07-24 10:10:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|80
1721816100000|2024-07-24 10:15:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|570
1721816400000|2024-07-24 10:20:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|349
1721816700000|2024-07-24 10:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|167
1721817000000|2024-07-24 10:30:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|396
1721817300000|2024-07-24 10:35:00|12545.8|12541.8|12547.3|12543.3|12550.4|12546.4|12544.2|12540.2|415
1721817600000|2024-07-24 10:40:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|270
1721817900000|2024-07-24 10:45:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|279
1721818200000|2024-07-24 10:50:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12544.2|12540.2|412
1721818500000|2024-07-24 10:55:00|12547.3|12543.3|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|233
1721818800000|2024-07-24 11:00:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|469
1721819100000|2024-07-24 11:05:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|306
1721819400000|2024-07-24 11:10:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|367
1721819700000|2024-07-24 11:15:00|12553.6|12549.6|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|172
1721820000000|2024-07-24 11:20:00|12550.4|12546.4|12550.4|12546.4|12550.4|12546.4|12547.3|12543.3|235
1721820300000|2024-07-24 11:25:00|12547.3|12543.3|12556.7|12552.7|12556.7|12552.7|12547.3|12543.3|274
1721820600000|2024-07-24 11:30:00|12559.8|12555.8|12556.7|12552.7|12559.8|12555.8|12556.7|12552.7|245
1721820900000|2024-07-24 11:35:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12556.7|12552.7|450
1721821200000|2024-07-24 11:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|287
1721821500000|2024-07-24 11:45:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|482
1721821800000|2024-07-24 11:50:00|12569.2|12565.2|12559.8|12555.8|12569.2|12565.2|12559.8|12555.8|326
1721822100000|2024-07-24 11:55:00|12562.9|12558.9|12562.9|12558.9|12562.9|12558.9|12559.8|12555.8|346
1721822400000|2024-07-24 12:00:00|12566.1|12562.1|12566.1|12562.1|12566.1|12562.1|12562.9|12558.9|522
1721822700000|2024-07-24 12:05:00|12562.9|12558.9|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|742
1721823000000|2024-07-24 12:10:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|378
1721823300000|2024-07-24 12:15:00|12561.4|12557.4|12569.2|12565.2|12575.4|12571.4|12559.8|12555.8|523
1721823600000|2024-07-24 12:20:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12562.9|12558.9|840
1721823900000|2024-07-24 12:25:00|12562.9|12558.9|12553.6|12549.6|12562.9|12558.9|12547.3|12543.3|1316
1721824200000|2024-07-24 12:30:00|12556.7|12552.7|12537.9|12533.9|12556.7|12552.7|12537.9|12533.9|1433
1721824500000|2024-07-24 12:35:00|12541.1|12537.1|12525.4|12521.4|12547.3|12543.3|12525.4|12521.4|1476
1721824800000|2024-07-24 12:40:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12512.9|12508.9|2968
1721825100000|2024-07-24 12:45:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12525.4|12521.4|1068
1721825400000|2024-07-24 12:50:00|12537.9|12533.9|12572.3|12568.3|12575.4|12571.4|12534.8|12530.8|1537
1721825700000|2024-07-24 12:55:00|12569.2|12565.2|12591.1|12587.1|12594.2|12590.2|12569.2|12565.2|1576
1721826000000|2024-07-24 13:00:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12581.7|12577.7|1404
1721826300000|2024-07-24 13:05:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|884
1721826600000|2024-07-24 13:10:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|1253
1721826900000|2024-07-24 13:15:00|12587.9|12583.9|12572.3|12568.3|12591.1|12587.1|12569.2|12565.2|1567
1721827200000|2024-07-24 13:20:00|12569.2|12565.2|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|944
1721827500000|2024-07-24 13:25:00|12566.1|12562.1|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|1002
1721827800000|2024-07-24 13:30:00|12553.6|12549.6|12578.6|12574.6|12578.6|12574.6|12553.6|12549.6|1546
1721828100000|2024-07-24 13:35:00|12575.4|12571.4|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|1358
1721828400000|2024-07-24 13:40:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12572.3|12568.3|1542
1721828700000|2024-07-24 13:45:00|12553.6|12549.6|12566.1|12562.1|12575.4|12571.4|12547.3|12543.3|2977
1721829000000|2024-07-24 13:50:00|12562.9|12558.9|12525.4|12521.4|12566.1|12562.1|12522.3|12518.3|2065
1721829300000|2024-07-24 13:55:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12512.9|12508.9|2423
1721829600000|2024-07-24 14:00:00|12528.6|12524.6|12541.1|12537.1|12541.1|12537.1|12528.6|12524.6|1937
1721829900000|2024-07-24 14:05:00|12544.2|12540.2|12534.8|12530.8|12556.7|12552.7|12531.7|12527.7|2725
1721830200000|2024-07-24 14:10:00|12537.9|12533.9|12512.9|12508.9|12537.9|12533.9|12506.7|12502.7|2033
1721830500000|2024-07-24 14:15:00|12509.8|12505.8|12531.7|12527.7|12534.8|12530.8|12509.8|12505.8|2075
1721830800000|2024-07-24 14:20:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|1535
1721831100000|2024-07-24 14:25:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1674
1721831400000|2024-07-24 14:30:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12541.1|12537.1|1417
1721831700000|2024-07-24 14:35:00|12541.1|12537.1|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|789
1721832000000|2024-07-24 14:40:00|12534.8|12530.8|12547.3|12543.3|12550.4|12546.4|12534.8|12530.8|958
1721832300000|2024-07-24 14:45:00|12550.4|12546.4|12553.6|12549.6|12556.7|12552.7|12544.2|12540.2|838
1721832600000|2024-07-24 14:50:00|12556.7|12552.7|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1305
1721832900000|2024-07-24 14:55:00|12566.1|12562.1|12575.4|12571.4|12584.8|12580.8|12566.1|12562.1|2080
1721833200000|2024-07-24 15:00:00|12578.6|12574.6|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1780
1721833500000|2024-07-24 15:05:00|12578.6|12574.6|12572.3|12568.3|12581.7|12577.7|12569.2|12565.2|1578
1721833800000|2024-07-24 15:10:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|2206
1721834100000|2024-07-24 15:15:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1732
1721834400000|2024-07-24 15:20:00|12584.8|12580.8|12575.4|12571.4|12587.9|12583.9|12575.4|12571.4|1329
1721834700000|2024-07-24 15:25:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|478
1721835000000|2024-07-24 15:30:00|12569.2|12565.2|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1091
1721835300000|2024-07-24 15:35:00|12562.9|12558.9|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|647
1721835600000|2024-07-24 15:40:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12566.1|12562.1|661
1721835900000|2024-07-24 15:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|584
1721836200000|2024-07-24 15:50:00|12572.3|12568.3|12556.7|12552.7|12572.3|12568.3|12556.7|12552.7|771
1721836500000|2024-07-24 15:55:00|12559.8|12555.8|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|1136
1721836800000|2024-07-24 16:00:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|587
1721837100000|2024-07-24 16:05:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|846
1721837400000|2024-07-24 16:10:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|924
1721837700000|2024-07-24 16:15:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|1137
1721838000000|2024-07-24 16:20:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|545
1721838300000|2024-07-24 16:25:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|738
1721838600000|2024-07-24 16:30:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|827
1721838900000|2024-07-24 16:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|587
1721839200000|2024-07-24 16:40:00|12531.7|12527.7|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|747
1721839500000|2024-07-24 16:45:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|396
1721839800000|2024-07-24 16:50:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|373
1721840100000|2024-07-24 16:55:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|484
1721840400000|2024-07-24 17:00:00|12537.9|12533.9|12522.3|12518.3|12544.2|12540.2|12519.2|12515.2|1213
1721840700000|2024-07-24 17:05:00|12519.2|12515.2|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|732
1721841000000|2024-07-24 17:10:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|820
1721841300000|2024-07-24 17:15:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|1041
1721841600000|2024-07-24 17:20:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|498
1721841900000|2024-07-24 17:25:00|12506.7|12502.7|12491.1|12487.1|12506.7|12502.7|12487.9|12483.9|1064
1721842200000|2024-07-24 17:30:00|12487.9|12483.9|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|737
1721842500000|2024-07-24 17:35:00|12494.2|12490.2|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|1141
1721842800000|2024-07-24 17:40:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12487.9|12483.9|394
1721843100000|2024-07-24 17:45:00|12487.9|12483.9|12481.7|12477.7|12487.9|12483.9|12481.7|12477.7|683
1721843400000|2024-07-24 17:50:00|12478.6|12474.6|12469.2|12465.2|12478.6|12474.6|12469.2|12465.2|1527
1721843700000|2024-07-24 17:55:00|12466.1|12462.1|12444.2|12440.2|12466.1|12462.1|12441.1|12437.1|2960
1721844000000|2024-07-24 18:00:00|12441.1|12437.1|12422.3|12418.3|12444.2|12440.2|12400.4|12396.4|4021
1721844300000|2024-07-24 18:05:00|12419.2|12415.2|12437.9|12433.9|12441.1|12437.1|12419.2|12415.2|3027
1721844600000|2024-07-24 18:10:00|12434.8|12430.8|12428.6|12424.6|12444.2|12440.2|12425.4|12421.4|2267
1721844900000|2024-07-24 18:15:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|1243
1721845200000|2024-07-24 18:20:00|12419.2|12415.2|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|1947
1721845500000|2024-07-24 18:25:00|12416.1|12412.1|12431.7|12427.7|12434.8|12430.8|12416.1|12412.1|2204
1721845800000|2024-07-24 18:30:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1291
1721846100000|2024-07-24 18:35:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|769
1721846400000|2024-07-24 18:40:00|12431.7|12427.7|12425.4|12421.4|12434.8|12430.8|12419.2|12415.2|1377
1721846700000|2024-07-24 18:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|539
1721847000000|2024-07-24 18:50:00|12425.4|12421.4|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|743
1721847300000|2024-07-24 18:55:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12406.7|12402.7|1252
1721847600000|2024-07-24 19:00:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12406.7|12402.7|2556
1721847900000|2024-07-24 19:05:00|12419.2|12415.2|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|1003
1721848200000|2024-07-24 19:10:00|12422.3|12418.3|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|577
1721848500000|2024-07-24 19:15:00|12422.3|12418.3|12428.6|12424.6|12431.7|12427.7|12419.2|12415.2|983
1721848800000|2024-07-24 19:20:00|12431.7|12427.7|12437.9|12433.9|12441.1|12437.1|12431.7|12427.7|1630
1721849100000|2024-07-24 19:25:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|376
1721849400000|2024-07-24 19:30:00|12431.7|12427.7|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1146
1721849700000|2024-07-24 19:35:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|715
1721850000000|2024-07-24 19:40:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|611
1721850300000|2024-07-24 19:45:00|12437.9|12433.9|12431.7|12427.7|12437.9|12433.9|12431.7|12427.7|1142
1721850600000|2024-07-24 19:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|357
1721850900000|2024-07-24 19:55:00|12428.6|12424.6|12416.1|12412.1|12428.6|12424.6|12416.1|12412.1|1697
1721851200000|2024-07-24 20:00:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|1765
1721851500000|2024-07-24 20:05:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|464
1721851800000|2024-07-24 20:10:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|568
1721852100000|2024-07-24 20:15:00|12422.3|12418.3|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|957
1721852400000|2024-07-24 20:20:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|725
1721852700000|2024-07-24 20:25:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|1014
1721853000000|2024-07-24 20:30:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|965
1721853300000|2024-07-24 20:35:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|1500
1721853600000|2024-07-24 20:40:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|576
1721853900000|2024-07-24 20:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|650
1721854200000|2024-07-24 20:50:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12425.4|12421.4|729
1721854500000|2024-07-24 20:55:00|12423.9|12419.9|12422.3|12418.3|12423.9|12419.9|12422.3|12418.3|535
1721858400000|2024-07-24 22:00:00|12416.1|12412.1|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|393
1721858700000|2024-07-24 22:05:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|154
1721859000000|2024-07-24 22:10:00|||||||||1
1721859300000|2024-07-24 22:15:00|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|12419.2|12415.2|19
1721859900000|2024-07-24 22:25:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12419.2|12415.2|91
1721860200000|2024-07-24 22:30:00|||||||||7
1721860500000|2024-07-24 22:35:00|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|12422.3|12418.3|148
1721860800000|2024-07-24 22:40:00|||||||||8
1721861100000|2024-07-24 22:45:00|||||||||10
1721861400000|2024-07-24 22:50:00|||||||||62
1721861700000|2024-07-24 22:55:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12419.2|12415.2|72
1721862000000|2024-07-24 23:00:00|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|12425.4|12421.4|111
1721862300000|2024-07-24 23:05:00|||||||||10
1721862600000|2024-07-24 23:10:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|188
1721862900000|2024-07-24 23:15:00|12425.4|12421.4|12428.6|12424.6|12428.6|12424.6|12425.4|12421.4|243
1721863200000|2024-07-24 23:20:00|||||||||11
1721863500000|2024-07-24 23:25:00|||||||||31
1721863800000|2024-07-24 23:30:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12428.6|12424.6|130
1721864100000|2024-07-24 23:35:00|||||||||24
1721864400000|2024-07-24 23:40:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|27
1721864700000|2024-07-24 23:45:00|||||||||143
1721865000000|2024-07-24 23:50:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|51
1721865300000|2024-07-24 23:55:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|103
1721865600000|2024-07-25 00:00:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|140
1721865900000|2024-07-25 00:05:00|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|12434.8|12430.8|148
1721866200000|2024-07-25 00:10:00|||||||||96
1721866500000|2024-07-25 00:15:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|233
1721866800000|2024-07-25 00:20:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|153
1721867100000|2024-07-25 00:25:00|12434.8|12430.8|12436.4|12432.4|12437.9|12433.9|12434.8|12430.8|318
1721867400000|2024-07-25 00:30:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|160
1721867700000|2024-07-25 00:35:00|12447.3|12443.3|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|314
1721868000000|2024-07-25 00:40:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|287
1721868300000|2024-07-25 00:45:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12444.2|12440.2|187
1721868600000|2024-07-25 00:50:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|388
1721868900000|2024-07-25 00:55:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|100
1721869200000|2024-07-25 01:00:00|12447.3|12443.3|12450.4|12446.4|12450.4|12446.4|12447.3|12443.3|168
1721869500000|2024-07-25 01:05:00|||||||||124
1721869800000|2024-07-25 01:10:00|12447.3|12443.3|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|114
1721870100000|2024-07-25 01:15:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|68
1721870400000|2024-07-25 01:20:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12447.3|12443.3|87
1721870700000|2024-07-25 01:25:00|12452|12448|12456.7|12452.7|12456.7|12452.7|12450.4|12446.4|262
1721871000000|2024-07-25 01:30:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|342
1721871300000|2024-07-25 01:35:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|128
1721871600000|2024-07-25 01:40:00|12453.6|12449.6|12459.8|12455.8|12459.8|12455.8|12453.6|12449.6|193
1721871900000|2024-07-25 01:45:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|205
1721872200000|2024-07-25 01:50:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|103
1721872500000|2024-07-25 01:55:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|81
1721872800000|2024-07-25 02:00:00|12462.9|12458.9|12459.8|12455.8|12462.9|12458.9|12459.8|12455.8|274
1721873100000|2024-07-25 02:05:00|12462.9|12458.9|12456.7|12452.7|12462.9|12458.9|12456.7|12452.7|133
1721873400000|2024-07-25 02:10:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|321
1721873700000|2024-07-25 02:15:00|12459.8|12455.8|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|427
1721874000000|2024-07-25 02:20:00|12456.7|12452.7|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|68
1721874300000|2024-07-25 02:25:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|55
1721874600000|2024-07-25 02:30:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|196
1721874900000|2024-07-25 02:35:00|||||||||5
1721875200000|2024-07-25 02:40:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|273
1721875500000|2024-07-25 02:45:00|12453.6|12449.6|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|71
1721875800000|2024-07-25 02:50:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|90
1721876100000|2024-07-25 02:55:00|||||||||5
1721876400000|2024-07-25 03:00:00|12456.7|12452.7|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|61
1721876700000|2024-07-25 03:05:00|12455.1|12451.1|12456.7|12452.7|12456.7|12452.7|12455.1|12451.1|24
1721877000000|2024-07-25 03:10:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|107
1721877300000|2024-07-25 03:15:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12456.7|12452.7|167
1721877600000|2024-07-25 03:20:00|||||||||181
1721877900000|2024-07-25 03:25:00|12458.3|12454.3|12453.6|12449.6|12459.8|12455.8|12453.6|12449.6|168
1721878200000|2024-07-25 03:30:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|18
1721878500000|2024-07-25 03:35:00|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|12453.6|12449.6|113
1721878800000|2024-07-25 03:40:00|||||||||14
1721879100000|2024-07-25 03:45:00|||||||||68
1721879400000|2024-07-25 03:50:00|12456.7|12452.7|12456.7|12452.7|12456.7|12452.7|12453.6|12449.6|303
1721879700000|2024-07-25 03:55:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|216
1721880000000|2024-07-25 04:00:00|12462.9|12458.9|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|145
1721880300000|2024-07-25 04:05:00|12461.4|12457.4|12453.6|12449.6|12462.9|12458.9|12453.6|12449.6|157
1721880600000|2024-07-25 04:10:00|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|12450.4|12446.4|33
1721880900000|2024-07-25 04:15:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|24
1721881200000|2024-07-25 04:20:00|12453.6|12449.6|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|113
1721881500000|2024-07-25 04:25:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12453.6|12449.6|128
1721881800000|2024-07-25 04:30:00|12450.4|12446.4|12453.6|12449.6|12453.6|12449.6|12450.4|12446.4|295
1721882100000|2024-07-25 04:35:00|12450.4|12446.4|12450.4|12446.4|12453.6|12449.6|12450.4|12446.4|204
1721882400000|2024-07-25 04:40:00|12453.6|12449.6|12453.6|12449.6|12456.7|12452.7|12450.4|12446.4|207
1721882700000|2024-07-25 04:45:00|12450.4|12446.4|12447.3|12443.3|12453.6|12449.6|12447.3|12443.3|175
1721883000000|2024-07-25 04:50:00|12450.4|12446.4|12447.3|12443.3|12450.4|12446.4|12447.3|12443.3|154
1721883300000|2024-07-25 04:55:00|||||||||345
1721883600000|2024-07-25 05:00:00|12444.2|12440.2|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|127
1721883900000|2024-07-25 05:05:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|245
1721884200000|2024-07-25 05:10:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|193
1721884500000|2024-07-25 05:15:00|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|12437.9|12433.9|119
1721884800000|2024-07-25 05:20:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|96
1721885100000|2024-07-25 05:25:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|232
1721885400000|2024-07-25 05:30:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|171
1721885700000|2024-07-25 05:35:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|351
1721886000000|2024-07-25 05:40:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|115
1721886300000|2024-07-25 05:45:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|215
1721886600000|2024-07-25 05:50:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12437.9|12433.9|168
1721886900000|2024-07-25 05:55:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|111
1721887200000|2024-07-25 06:00:00|12437.9|12433.9|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|287
1721887500000|2024-07-25 06:05:00|12441.1|12437.1|12447.3|12443.3|12447.3|12443.3|12441.1|12437.1|301
1721887800000|2024-07-25 06:10:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|295
1721888100000|2024-07-25 06:15:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12437.9|12433.9|195
1721888400000|2024-07-25 06:20:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|182
1721888700000|2024-07-25 06:25:00|12441.1|12437.1|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|366
1721889000000|2024-07-25 06:30:00|12441.1|12437.1|12459.8|12455.8|12459.8|12455.8|12437.9|12433.9|746
1721889300000|2024-07-25 06:35:00|12456.7|12452.7|12459.8|12455.8|12459.8|12455.8|12456.7|12452.7|403
1721889600000|2024-07-25 06:40:00|12456.7|12452.7|12453.6|12449.6|12458.3|12454.3|12453.6|12449.6|443
1721889900000|2024-07-25 06:45:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|330
1721890200000|2024-07-25 06:50:00|12453.6|12449.6|12444.2|12440.2|12453.6|12449.6|12444.2|12440.2|295
1721890500000|2024-07-25 06:55:00|12447.3|12443.3|12442.6|12438.6|12447.3|12443.3|12441.1|12437.1|294
1721890800000|2024-07-25 07:00:00|12444.2|12440.2|12453.6|12449.6|12453.6|12449.6|12444.2|12440.2|236
1721891100000|2024-07-25 07:05:00|12456.7|12452.7|12450.4|12446.4|12456.7|12452.7|12447.3|12443.3|668
1721891400000|2024-07-25 07:10:00|12448.9|12444.9|12462.9|12458.9|12466.1|12462.1|12447.3|12443.3|642
1721891700000|2024-07-25 07:15:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|497
1721892000000|2024-07-25 07:20:00|12469.2|12465.2|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|481
1721892300000|2024-07-25 07:25:00|12478.6|12474.6|12484.8|12480.8|12487.9|12483.9|12475.4|12471.4|815
1721892600000|2024-07-25 07:30:00|12481.7|12477.7|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|683
1721892900000|2024-07-25 07:35:00|12487.9|12483.9|12478.6|12474.6|12487.9|12483.9|12472.3|12468.3|1065
1721893200000|2024-07-25 07:40:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12475.4|12471.4|206
1721893500000|2024-07-25 07:45:00|12481.7|12477.7|12484.8|12480.8|12484.8|12480.8|12475.4|12471.4|687
1721893800000|2024-07-25 07:50:00|12487.9|12483.9|12484.8|12480.8|12487.9|12483.9|12484.8|12480.8|630
1721894100000|2024-07-25 07:55:00|12486.4|12482.4|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|441
1721894400000|2024-07-25 08:00:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12484.8|12480.8|692
1721894700000|2024-07-25 08:05:00|12484.8|12480.8|12484.8|12480.8|12491.1|12487.1|12481.7|12477.7|547
1721895000000|2024-07-25 08:10:00|12481.7|12477.7|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|636
1721895300000|2024-07-25 08:15:00|12475.4|12471.4|12484.8|12480.8|12487.9|12483.9|12475.4|12471.4|514
1721895600000|2024-07-25 08:20:00|12487.9|12483.9|12487.9|12483.9|12491.1|12487.1|12484.8|12480.8|428
1721895900000|2024-07-25 08:25:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|504
1721896200000|2024-07-25 08:30:00|12484.8|12480.8|12487.9|12483.9|12487.9|12483.9|12481.7|12477.7|417
1721896500000|2024-07-25 08:35:00|12486.4|12482.4|12484.8|12480.8|12486.4|12482.4|12481.7|12477.7|688
1721896800000|2024-07-25 08:40:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|252
1721897100000|2024-07-25 08:45:00|12484.8|12480.8|12491.1|12487.1|12494.2|12490.2|12481.7|12477.7|634
1721897400000|2024-07-25 08:50:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|487
1721897700000|2024-07-25 08:55:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|319
1721898000000|2024-07-25 09:00:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|211
1721898300000|2024-07-25 09:05:00|12491.1|12487.1|12491.1|12487.1|12491.1|12487.1|12484.8|12480.8|274
1721898600000|2024-07-25 09:10:00|12494.2|12490.2|12491.1|12487.1|12494.2|12490.2|12487.9|12483.9|331
1721898900000|2024-07-25 09:15:00|12494.2|12490.2|12503.6|12499.6|12503.6|12499.6|12491.1|12487.1|643
1721899200000|2024-07-25 09:20:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|807
1721899500000|2024-07-25 09:25:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|241
1721899800000|2024-07-25 09:30:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|369
1721900100000|2024-07-25 09:35:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|394
1721900400000|2024-07-25 09:40:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|223
1721900700000|2024-07-25 09:45:00|12508.3|12504.3|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|548
1721901000000|2024-07-25 09:50:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|257
1721901300000|2024-07-25 09:55:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|273
1721901600000|2024-07-25 10:00:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|413
1721901900000|2024-07-25 10:05:00|12516.1|12512.1|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|486
1721902200000|2024-07-25 10:10:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|668
1721902500000|2024-07-25 10:15:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|601
1721902800000|2024-07-25 10:20:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|315
1721903100000|2024-07-25 10:25:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|124
1721903400000|2024-07-25 10:30:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|248
1721903700000|2024-07-25 10:35:00|12525.4|12521.4|12534.8|12530.8|12534.8|12530.8|12522.3|12518.3|390
1721904000000|2024-07-25 10:40:00|12531.7|12527.7|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|966
1721904300000|2024-07-25 10:45:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|528
1721904600000|2024-07-25 10:50:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|517
1721904900000|2024-07-25 10:55:00|12525.4|12521.4|12522.3|12518.3|12531.7|12527.7|12519.2|12515.2|585
1721905200000|2024-07-25 11:00:00|12519.2|12515.2|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|559
1721905500000|2024-07-25 11:05:00|12528.6|12524.6|12522.3|12518.3|12528.6|12524.6|12519.2|12515.2|571
1721905800000|2024-07-25 11:10:00|12519.2|12515.2|12512.9|12508.9|12520.8|12516.8|12509.8|12505.8|481
1721906100000|2024-07-25 11:15:00|12511.4|12507.4|12512.9|12508.9|12516.1|12512.1|12511.4|12507.4|257
1721906400000|2024-07-25 11:20:00|12514.5|12510.5|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|253
1721906700000|2024-07-25 11:25:00|12516.1|12512.1|12522.3|12518.3|12523.9|12519.9|12516.1|12512.1|275
1721907000000|2024-07-25 11:30:00|12525.4|12521.4|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|571
1721907300000|2024-07-25 11:35:00|12527|12523|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|568
1721907600000|2024-07-25 11:40:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|523
1721907900000|2024-07-25 11:45:00|12522.3|12518.3|12525.4|12521.4|12531.7|12527.7|12522.3|12518.3|662
1721908200000|2024-07-25 11:50:00|12522.3|12518.3|12522.3|12518.3|12528.6|12524.6|12522.3|12518.3|923
1721908500000|2024-07-25 11:55:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12525.4|12521.4|1015
1721908800000|2024-07-25 12:00:00|12531.7|12527.7|12556.7|12552.7|12559.8|12555.8|12531.7|12527.7|2147
1721909100000|2024-07-25 12:05:00|12553.6|12549.6|12566.1|12562.1|12566.1|12562.1|12553.6|12549.6|1645
1721909400000|2024-07-25 12:10:00|12569.2|12565.2|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|1919
1721909700000|2024-07-25 12:15:00|12572.3|12568.3|12580.1|12576.1|12584.8|12580.8|12569.2|12565.2|1842
1721910000000|2024-07-25 12:20:00|12581.7|12577.7|12597.3|12593.3|12600.4|12596.4|12575.4|12571.4|2664
1721910300000|2024-07-25 12:25:00|12594.2|12590.2|12578.6|12574.6|12600.4|12596.4|12578.6|12574.6|1777
1721910600000|2024-07-25 12:30:00|12580.1|12576.1|12541.1|12537.1|12589.5|12585.5|12531.7|12527.7|4297
1721910900000|2024-07-25 12:35:00|12544.2|12540.2|12566.1|12562.1|12572.3|12568.3|12541.1|12537.1|2851
1721911200000|2024-07-25 12:40:00|12562.9|12558.9|12581.7|12577.7|12584.8|12580.8|12562.9|12558.9|2076
1721911500000|2024-07-25 12:45:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12562.9|12558.9|1766
1721911800000|2024-07-25 12:50:00|12566.1|12562.1|12528.6|12524.6|12566.1|12562.1|12528.6|12524.6|2155
1721912100000|2024-07-25 12:55:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|1988
1721912400000|2024-07-25 13:00:00|12516.1|12512.1|12509.8|12505.8|12525.4|12521.4|12506.7|12502.7|1909
1721912700000|2024-07-25 13:05:00|12508.3|12504.3|12494.2|12490.2|12512.9|12508.9|12487.9|12483.9|2458
1721913000000|2024-07-25 13:10:00|12491.1|12487.1|12478.6|12474.6|12494.2|12490.2|12475.4|12471.4|2165
1721913300000|2024-07-25 13:15:00|12475.4|12471.4|12475.4|12471.4|12487.9|12483.9|12475.4|12471.4|1611
1721913600000|2024-07-25 13:20:00|12472.3|12468.3|12472.3|12468.3|12484.8|12480.8|12472.3|12468.3|1786
1721913900000|2024-07-25 13:25:00|12469.2|12465.2|12481.7|12477.7|12484.8|12480.8|12466.1|12462.1|1814
1721914200000|2024-07-25 13:30:00|12478.6|12474.6|12497.3|12493.3|12500.4|12496.4|12472.3|12468.3|1739
1721914500000|2024-07-25 13:35:00|12500.4|12496.4|12500.4|12496.4|12512.9|12508.9|12497.3|12493.3|1873
1721914800000|2024-07-25 13:40:00|12497.3|12493.3|12516.1|12512.1|12516.1|12512.1|12497.3|12493.3|1663
1721915100000|2024-07-25 13:45:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12509.8|12505.8|1003
1721915400000|2024-07-25 13:50:00|12528.6|12524.6|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|1193
1721915700000|2024-07-25 13:55:00|12537.9|12533.9|12550.4|12546.4|12550.4|12546.4|12537.9|12533.9|1657
1721916000000|2024-07-25 14:00:00|12547.3|12543.3|12572.3|12568.3|12575.4|12571.4|12547.3|12543.3|2286
1721916300000|2024-07-25 14:05:00|12569.2|12565.2|12584.8|12580.8|12584.8|12580.8|12569.2|12565.2|1785
1721916600000|2024-07-25 14:10:00|12581.7|12577.7|12597.3|12593.3|12600.4|12596.4|12581.7|12577.7|1983
1721916900000|2024-07-25 14:15:00|12594.2|12590.2|12584.8|12580.8|12597.3|12593.3|12581.7|12577.7|1987
1721917200000|2024-07-25 14:20:00|12581.7|12577.7|12572.3|12568.3|12584.8|12580.8|12566.1|12562.1|2196
1721917500000|2024-07-25 14:25:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|985
1721917800000|2024-07-25 14:30:00|12572.3|12568.3|12562.9|12558.9|12572.3|12568.3|12559.8|12555.8|1245
1721918100000|2024-07-25 14:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12556.7|12552.7|1169
1721918400000|2024-07-25 14:40:00|12572.3|12568.3|12581.7|12577.7|12584.8|12580.8|12569.2|12565.2|1209
1721918700000|2024-07-25 14:45:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|1065
1721919000000|2024-07-25 14:50:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1613
1721919300000|2024-07-25 14:55:00|12578.6|12574.6|12569.2|12565.2|12578.6|12574.6|12566.1|12562.1|1085
1721919600000|2024-07-25 15:00:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1281
1721919900000|2024-07-25 15:05:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|1174
1721920200000|2024-07-25 15:10:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|984
1721920500000|2024-07-25 15:15:00|12575.4|12571.4|12566.1|12562.1|12575.4|12571.4|12566.1|12562.1|1072
1721920800000|2024-07-25 15:20:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|594
1721921100000|2024-07-25 15:25:00|12569.2|12565.2|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|1008
1721921400000|2024-07-25 15:30:00|12572.3|12568.3|12569.2|12565.2|12572.3|12568.3|12562.9|12558.9|659
1721921700000|2024-07-25 15:35:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|804
1721922000000|2024-07-25 15:40:00|12559.8|12555.8|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|624
1721922300000|2024-07-25 15:45:00|12556.7|12552.7|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|610
1721922600000|2024-07-25 15:50:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|725
1721922900000|2024-07-25 15:55:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|434
1721923200000|2024-07-25 16:00:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12550.4|12546.4|488
1721923500000|2024-07-25 16:05:00|12547.3|12543.3|12537.9|12533.9|12550.4|12546.4|12537.9|12533.9|734
1721923800000|2024-07-25 16:10:00|12534.8|12530.8|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|1055
1721924100000|2024-07-25 16:15:00|12537.9|12533.9|12531.7|12527.7|12537.9|12533.9|12528.6|12524.6|1036
1721924400000|2024-07-25 16:20:00|12528.6|12524.6|12534.8|12530.8|12534.8|12530.8|12525.4|12521.4|694
1721924700000|2024-07-25 16:25:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|1232
1721925000000|2024-07-25 16:30:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|485
1721925300000|2024-07-25 16:35:00|12531.7|12527.7|12528.6|12524.6|12534.8|12530.8|12528.6|12524.6|586
1721925600000|2024-07-25 16:40:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|540
1721925900000|2024-07-25 16:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|207
1721926200000|2024-07-25 16:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12534.8|12530.8|459
1721926500000|2024-07-25 16:55:00|12537.9|12533.9|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|843
1721926800000|2024-07-25 17:00:00|12545.8|12541.8|12562.9|12558.9|12566.1|12562.1|12544.2|12540.2|955
1721927100000|2024-07-25 17:05:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12556.7|12552.7|1213
1721927400000|2024-07-25 17:10:00|12559.8|12555.8|12550.4|12546.4|12562.9|12558.9|12550.4|12546.4|605
1721927700000|2024-07-25 17:15:00|12547.3|12543.3|12534.8|12530.8|12550.4|12546.4|12531.7|12527.7|772
1721928000000|2024-07-25 17:20:00|12537.9|12533.9|12534.8|12530.8|12544.2|12540.2|12534.8|12530.8|447
1721928300000|2024-07-25 17:25:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|549
1721928600000|2024-07-25 17:30:00|12522.3|12518.3|12528.6|12524.6|12531.7|12527.7|12519.2|12515.2|656
1721928900000|2024-07-25 17:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|578
1721929200000|2024-07-25 17:40:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|665
1721929500000|2024-07-25 17:45:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|785
1721929800000|2024-07-25 17:50:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|433
1721930100000|2024-07-25 17:55:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|453
1721930400000|2024-07-25 18:00:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|298
1721930700000|2024-07-25 18:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12503.6|12499.6|277
1721931000000|2024-07-25 18:10:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|451
1721931300000|2024-07-25 18:15:00|12512.9|12508.9|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|449
1721931600000|2024-07-25 18:20:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|86
1721931900000|2024-07-25 18:25:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|324
1721932200000|2024-07-25 18:30:00|12516.1|12512.1|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|519
1721932500000|2024-07-25 18:35:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|400
1721932800000|2024-07-25 18:40:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|323
1721933100000|2024-07-25 18:45:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|464
1721933400000|2024-07-25 18:50:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|744
1721933700000|2024-07-25 18:55:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|712
1721934000000|2024-07-25 19:00:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|806
1721934300000|2024-07-25 19:05:00|12517.6|12513.6|12512.9|12508.9|12519.2|12515.2|12512.9|12508.9|532
1721934600000|2024-07-25 19:10:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1000
1721934900000|2024-07-25 19:15:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|481
1721935200000|2024-07-25 19:20:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|444
1721935500000|2024-07-25 19:25:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|638
1721935800000|2024-07-25 19:30:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|328
1721936100000|2024-07-25 19:35:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|725
1721936400000|2024-07-25 19:40:00|12512.9|12508.9|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|616
1721936700000|2024-07-25 19:45:00|12512.9|12508.9|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|529
1721937000000|2024-07-25 19:50:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|520
1721937300000|2024-07-25 19:55:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|2501
1721937600000|2024-07-25 20:00:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|2655
1721937900000|2024-07-25 20:05:00|12522.3|12518.3|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|1528
1721938200000|2024-07-25 20:10:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|1029
1721938500000|2024-07-25 20:15:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|476
1721938800000|2024-07-25 20:20:00|12537.9|12533.9|12528.6|12524.6|12537.9|12533.9|12528.6|12524.6|806
1721939100000|2024-07-25 20:25:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|667
1721939400000|2024-07-25 20:30:00|12523.9|12519.9|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|785
1721939700000|2024-07-25 20:35:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|394
1721940000000|2024-07-25 20:40:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|167
1721940300000|2024-07-25 20:45:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|434
1721940600000|2024-07-25 20:50:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|317
1721940900000|2024-07-25 20:55:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|962
1721944800000|2024-07-25 22:00:00|12547.3|12543.3|12539.5|12535.5|12547.3|12543.3|12534.8|12530.8|152
1721945100000|2024-07-25 22:05:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|63
1721945400000|2024-07-25 22:10:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|11
1721945700000|2024-07-25 22:15:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|28
1721946000000|2024-07-25 22:20:00|||||||||10
1721946300000|2024-07-25 22:25:00|12537.9|12533.9|12536.4|12532.4|12537.9|12533.9|12534.8|12530.8|189
1721946600000|2024-07-25 22:30:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|50
1721946900000|2024-07-25 22:35:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|26
1721947500000|2024-07-25 22:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|30
1721947800000|2024-07-25 22:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|66
1721948100000|2024-07-25 22:55:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|28
1721948400000|2024-07-25 23:00:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|50
1721948700000|2024-07-25 23:05:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12542.6|12538.6|16
1721949000000|2024-07-25 23:10:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|202
1721949300000|2024-07-25 23:15:00|12545.8|12541.8|12547.3|12543.3|12547.3|12543.3|12545.8|12541.8|10
1721949600000|2024-07-25 23:20:00|12544.2|12540.2|12544.2|12540.2|12545.8|12541.8|12544.2|12540.2|47
1721949900000|2024-07-25 23:25:00|||||||||16
1721950200000|2024-07-25 23:30:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|46
1721950500000|2024-07-25 23:35:00|12541.1|12537.1|12539.5|12535.5|12541.1|12537.1|12537.9|12533.9|45
1721950800000|2024-07-25 23:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|23
1721951100000|2024-07-25 23:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|33
1721951400000|2024-07-25 23:50:00|||||||||7
1721951700000|2024-07-25 23:55:00|||||||||2
1721952000000|2024-07-26 00:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|517
1721952300000|2024-07-26 00:05:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|108
1721952600000|2024-07-26 00:10:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|201
1721952900000|2024-07-26 00:15:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|122
1721953200000|2024-07-26 00:20:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|120
1721953500000|2024-07-26 00:25:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|240
1721953800000|2024-07-26 00:30:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|184
1721954100000|2024-07-26 00:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|311
1721954400000|2024-07-26 00:40:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|86
1721954700000|2024-07-26 00:45:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|333
1721955000000|2024-07-26 00:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|173
1721955300000|2024-07-26 00:55:00|12525.4|12521.4|12531.7|12527.7|12531.7|12527.7|12522.3|12518.3|285
1721955600000|2024-07-26 01:00:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|134
1721955900000|2024-07-26 01:05:00|12530.1|12526.1|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|185
1721956200000|2024-07-26 01:10:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|76
1721956500000|2024-07-26 01:15:00|12536.4|12532.4|12534.8|12530.8|12536.4|12532.4|12534.8|12530.8|50
1721956800000|2024-07-26 01:20:00|||||||||20
1721957100000|2024-07-26 01:25:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|179
1721957400000|2024-07-26 01:30:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|77
1721957700000|2024-07-26 01:35:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12537.9|12533.9|168
1721958000000|2024-07-26 01:40:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|144
1721958300000|2024-07-26 01:45:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|107
1721958600000|2024-07-26 01:50:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|133
1721958900000|2024-07-26 01:55:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|75
1721959200000|2024-07-26 02:00:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|215
1721959500000|2024-07-26 02:05:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|229
1721959800000|2024-07-26 02:10:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|160
1721960100000|2024-07-26 02:15:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|175
1721960400000|2024-07-26 02:20:00|||||||||40
1721960700000|2024-07-26 02:25:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|114
1721961000000|2024-07-26 02:30:00|||||||||28
1721961300000|2024-07-26 02:35:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|47
1721961600000|2024-07-26 02:40:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|98
1721961900000|2024-07-26 02:45:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|46
1721962200000|2024-07-26 02:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|93
1721962500000|2024-07-26 02:55:00|||||||||15
1721962800000|2024-07-26 03:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|161
1721963100000|2024-07-26 03:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|85
1721963400000|2024-07-26 03:10:00|||||||||4
1721963700000|2024-07-26 03:15:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|159
1721964000000|2024-07-26 03:20:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|19
1721964300000|2024-07-26 03:25:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|86
1721964600000|2024-07-26 03:30:00|||||||||10
1721964900000|2024-07-26 03:35:00|||||||||30
1721965200000|2024-07-26 03:40:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|25
1721965500000|2024-07-26 03:45:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|142
1721965800000|2024-07-26 03:50:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12
1721966100000|2024-07-26 03:55:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|116
1721966400000|2024-07-26 04:00:00|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|12537.9|12533.9|11
1721966700000|2024-07-26 04:05:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|16
1721967000000|2024-07-26 04:10:00|||||||||15
1721967300000|2024-07-26 04:15:00|||||||||26
1721967600000|2024-07-26 04:20:00|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|12531.7|12527.7|77
1721967900000|2024-07-26 04:25:00|12534.8|12530.8|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|100
1721968200000|2024-07-26 04:30:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|178
1721968500000|2024-07-26 04:35:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|4
1721968800000|2024-07-26 04:40:00|||||||||1
1721969100000|2024-07-26 04:45:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|191
1721969400000|2024-07-26 04:50:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|114
1721969700000|2024-07-26 04:55:00|||||||||26
1721970000000|2024-07-26 05:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|193
1721970300000|2024-07-26 05:05:00|||||||||9
1721970600000|2024-07-26 05:10:00|||||||||11
1721970900000|2024-07-26 05:15:00|||||||||4
1721971200000|2024-07-26 05:20:00|||||||||17
1721971800000|2024-07-26 05:30:00|||||||||27
1721972100000|2024-07-26 05:35:00|||||||||96
1721972400000|2024-07-26 05:40:00|||||||||18
1721972700000|2024-07-26 05:45:00|||||||||2
1721973000000|2024-07-26 05:50:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|227
1721973300000|2024-07-26 05:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|196
1721973600000|2024-07-26 06:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|205
1721973900000|2024-07-26 06:05:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12531.7|12527.7|260
1721974200000|2024-07-26 06:10:00|12531.7|12527.7|12525.4|12521.4|12534.8|12530.8|12525.4|12521.4|184
1721974500000|2024-07-26 06:15:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|289
1721974800000|2024-07-26 06:20:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|166
1721975100000|2024-07-26 06:25:00|12525.4|12521.4|12512.9|12508.9|12525.4|12521.4|12512.9|12508.9|181
1721975400000|2024-07-26 06:30:00|12509.8|12505.8|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|253
1721975700000|2024-07-26 06:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|103
1721976000000|2024-07-26 06:40:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|269
1721976300000|2024-07-26 06:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|180
1721976600000|2024-07-26 06:50:00|12516.1|12512.1|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|94
1721976900000|2024-07-26 06:55:00|12516.1|12512.1|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|560
1721977200000|2024-07-26 07:00:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|525
1721977500000|2024-07-26 07:05:00|12505.1|12501.1|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|408
1721977800000|2024-07-26 07:10:00|12491.1|12487.1|12491.1|12487.1|12497.3|12493.3|12487.9|12483.9|422
1721978100000|2024-07-26 07:15:00|12487.9|12483.9|12489.5|12485.5|12494.2|12490.2|12487.9|12483.9|542
1721978400000|2024-07-26 07:20:00|12491.1|12487.1|12481.7|12477.7|12491.1|12487.1|12481.7|12477.7|350
1721978700000|2024-07-26 07:25:00|12480.1|12476.1|12487.9|12483.9|12487.9|12483.9|12478.6|12474.6|391
1721979000000|2024-07-26 07:30:00|12484.8|12480.8|12494.2|12490.2|12494.2|12490.2|12484.8|12480.8|332
1721979300000|2024-07-26 07:35:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|375
1721979600000|2024-07-26 07:40:00|12500.4|12496.4|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|474
1721979900000|2024-07-26 07:45:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|327
1721980200000|2024-07-26 07:50:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|150
1721980500000|2024-07-26 07:55:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|310
1721980800000|2024-07-26 08:00:00|12506.7|12502.7|12503.6|12499.6|12506.7|12502.7|12497.3|12493.3|401
1721981100000|2024-07-26 08:05:00|12500.4|12496.4|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|116
1721981400000|2024-07-26 08:10:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|184
1721981700000|2024-07-26 08:15:00|||||||||198
1721982000000|2024-07-26 08:20:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|191
1721982300000|2024-07-26 08:25:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|387
1721982600000|2024-07-26 08:30:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|304
1721982900000|2024-07-26 08:35:00|12500.4|12496.4|12502|12498|12503.6|12499.6|12500.4|12496.4|650
1721983200000|2024-07-26 08:40:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12500.4|12496.4|139
1721983500000|2024-07-26 08:45:00|12503.6|12499.6|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|206
1721983800000|2024-07-26 08:50:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|245
1721984100000|2024-07-26 08:55:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|335
1721984400000|2024-07-26 09:00:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|315
1721984700000|2024-07-26 09:05:00|12527|12523|12525.4|12521.4|12527|12523|12519.2|12515.2|266
1721985000000|2024-07-26 09:10:00|12522.3|12518.3|12528.6|12524.6|12528.6|12524.6|12522.3|12518.3|208
1721985300000|2024-07-26 09:15:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|304
1721985600000|2024-07-26 09:20:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|199
1721985900000|2024-07-26 09:25:00|12537.9|12533.9|12553.6|12549.6|12553.6|12549.6|12537.9|12533.9|504
1721986200000|2024-07-26 09:30:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|538
1721986500000|2024-07-26 09:35:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|514
1721986800000|2024-07-26 09:40:00|12550.4|12546.4|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|459
1721987100000|2024-07-26 09:45:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|421
1721987400000|2024-07-26 09:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|287
1721987700000|2024-07-26 09:55:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|482
1721988000000|2024-07-26 10:00:00|12553.6|12549.6|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|360
1721988300000|2024-07-26 10:05:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|265
1721988600000|2024-07-26 10:10:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|157
1721988900000|2024-07-26 10:15:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|298
1721989200000|2024-07-26 10:20:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|356
1721989500000|2024-07-26 10:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|240
1721989800000|2024-07-26 10:30:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|287
1721990100000|2024-07-26 10:35:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|317
1721990400000|2024-07-26 10:40:00|12547.3|12543.3|12537.9|12533.9|12547.3|12543.3|12537.9|12533.9|470
1721990700000|2024-07-26 10:45:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|202
1721991000000|2024-07-26 10:50:00|12528.6|12524.6|12534.8|12530.8|12536.4|12532.4|12528.6|12524.6|169
1721991300000|2024-07-26 10:55:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|212
1721991600000|2024-07-26 11:00:00|12537.9|12533.9|12537.9|12533.9|12541.1|12537.1|12534.8|12530.8|530
1721991900000|2024-07-26 11:05:00|12534.8|12530.8|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|306
1721992200000|2024-07-26 11:10:00|12544.2|12540.2|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|496
1721992500000|2024-07-26 11:15:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|389
1721992800000|2024-07-26 11:20:00|12553.6|12549.6|12553.6|12549.6|12559.8|12555.8|12553.6|12549.6|434
1721993100000|2024-07-26 11:25:00|12550.4|12546.4|12562.9|12558.9|12562.9|12558.9|12550.4|12546.4|596
1721993400000|2024-07-26 11:30:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|676
1721993700000|2024-07-26 11:35:00|12559.8|12555.8|12569.2|12565.2|12569.2|12565.2|12559.8|12555.8|397
1721994000000|2024-07-26 11:40:00|12566.1|12562.1|12559.8|12555.8|12566.1|12562.1|12556.7|12552.7|546
1721994300000|2024-07-26 11:45:00|12562.9|12558.9|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|274
1721994600000|2024-07-26 11:50:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|448
1721994900000|2024-07-26 11:55:00|12547.3|12543.3|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|539
1721995200000|2024-07-26 12:00:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|655
1721995500000|2024-07-26 12:05:00|12547.3|12543.3|12547.3|12543.3|12550.4|12546.4|12541.1|12537.1|778
1721995800000|2024-07-26 12:10:00|12550.4|12546.4|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|375
1721996100000|2024-07-26 12:15:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|974
1721996400000|2024-07-26 12:20:00|12544.2|12540.2|12537.9|12533.9|12547.3|12543.3|12534.8|12530.8|1002
1721996700000|2024-07-26 12:25:00|12541.1|12537.1|12548.9|12544.9|12553.6|12549.6|12537.9|12533.9|829
1721997000000|2024-07-26 12:30:00|12545.8|12541.8|12581.7|12577.7|12587.9|12583.9|12522.3|12518.3|3289
1721997300000|2024-07-26 12:35:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12569.2|12565.2|2250
1721997600000|2024-07-26 12:40:00|12587.9|12583.9|12572.3|12568.3|12594.2|12590.2|12569.2|12565.2|1599
1721997900000|2024-07-26 12:45:00|12569.2|12565.2|12570.8|12566.8|12575.4|12571.4|12562.9|12558.9|1728
1721998200000|2024-07-26 12:50:00|12572.3|12568.3|12562.9|12558.9|12575.4|12571.4|12556.7|12552.7|895
1721998500000|2024-07-26 12:55:00|12566.1|12562.1|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|1626
1721998800000|2024-07-26 13:00:00|12575.4|12571.4|12572.3|12568.3|12581.7|12577.7|12562.9|12558.9|1298
1721999100000|2024-07-26 13:05:00|12575.4|12571.4|12581.7|12577.7|12587.9|12583.9|12572.3|12568.3|1459
1721999400000|2024-07-26 13:10:00|12580.1|12576.1|12575.4|12571.4|12581.7|12577.7|12569.2|12565.2|1117
1721999700000|2024-07-26 13:15:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12578.6|12574.6|1381
1722000000000|2024-07-26 13:20:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|964
1722000300000|2024-07-26 13:25:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12591.1|12587.1|1004
1722000600000|2024-07-26 13:30:00|12605.1|12601.1|12600.4|12596.4|12605.1|12601.1|12591.1|12587.1|1435
1722000900000|2024-07-26 13:35:00|12603.6|12599.6|12616.1|12612.1|12616.1|12612.1|12603.6|12599.6|1392
1722001200000|2024-07-26 13:40:00|12612.9|12608.9|12628.6|12624.6|12628.6|12624.6|12612.9|12608.9|1151
1722001500000|2024-07-26 13:45:00|12630.1|12626.1|12619.2|12615.2|12634.8|12630.8|12616.1|12612.1|1893
1722001800000|2024-07-26 13:50:00|12617.6|12613.6|12609.8|12605.8|12619.2|12615.2|12609.8|12605.8|1496
1722002100000|2024-07-26 13:55:00|12611.4|12607.4|12622.3|12618.3|12623.9|12619.9|12609.8|12605.8|742
1722002400000|2024-07-26 14:00:00|12619.2|12615.2|12606.7|12602.7|12622.3|12618.3|12603.6|12599.6|1716
1722002700000|2024-07-26 14:05:00|12603.6|12599.6|12619.2|12615.2|12619.2|12615.2|12600.4|12596.4|845
1722003000000|2024-07-26 14:10:00|12616.1|12612.1|12609.8|12605.8|12622.3|12618.3|12609.8|12605.8|1011
1722003300000|2024-07-26 14:15:00|12606.7|12602.7|12597.3|12593.3|12612.9|12608.9|12597.3|12593.3|779
1722003600000|2024-07-26 14:20:00|12600.4|12596.4|12616.1|12612.1|12616.1|12612.1|12597.3|12593.3|755
1722003900000|2024-07-26 14:25:00|12612.9|12608.9|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|645
1722004200000|2024-07-26 14:30:00|12603.6|12599.6|12609.8|12605.8|12616.1|12612.1|12603.6|12599.6|1250
1722004500000|2024-07-26 14:35:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|834
1722004800000|2024-07-26 14:40:00|12612.9|12608.9|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|733
1722005100000|2024-07-26 14:45:00|12616.1|12612.1|12602|12598|12619.2|12615.2|12600.4|12596.4|1526
1722005400000|2024-07-26 14:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|452
1722005700000|2024-07-26 14:55:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|716
1722006000000|2024-07-26 15:00:00|12600.4|12596.4|12591.1|12587.1|12600.4|12596.4|12591.1|12587.1|1012
1722006300000|2024-07-26 15:05:00|12587.9|12583.9|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|739
1722006600000|2024-07-26 15:10:00|12578.6|12574.6|12575.4|12571.4|12580.1|12576.1|12572.3|12568.3|955
1722006900000|2024-07-26 15:15:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|394
1722007200000|2024-07-26 15:20:00|12581.7|12577.7|12591.1|12587.1|12591.1|12587.1|12581.7|12577.7|766
1722007500000|2024-07-26 15:25:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|826
1722007800000|2024-07-26 15:30:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|481
1722008100000|2024-07-26 15:35:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|511
1722008400000|2024-07-26 15:40:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|344
1722008700000|2024-07-26 15:45:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|364
1722009000000|2024-07-26 15:50:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|422
1722009300000|2024-07-26 15:55:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|266
1722009600000|2024-07-26 16:00:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|432
1722009900000|2024-07-26 16:05:00|||||||||228
1722010200000|2024-07-26 16:10:00|12597.3|12593.3|12603.6|12599.6|12606.7|12602.7|12594.2|12590.2|990
1722010500000|2024-07-26 16:15:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|452
1722010800000|2024-07-26 16:20:00|12591.1|12587.1|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|269
1722011100000|2024-07-26 16:25:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12594.2|12590.2|454
1722011400000|2024-07-26 16:30:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|138
1722011700000|2024-07-26 16:35:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|392
1722012000000|2024-07-26 16:40:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|490
1722012300000|2024-07-26 16:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|418
1722012600000|2024-07-26 16:50:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|501
1722012900000|2024-07-26 16:55:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|765
1722013200000|2024-07-26 17:00:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|559
1722013500000|2024-07-26 17:05:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|329
1722013800000|2024-07-26 17:10:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|374
1722014100000|2024-07-26 17:15:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|299
1722014400000|2024-07-26 17:20:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|301
1722014700000|2024-07-26 17:25:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|139
1722015000000|2024-07-26 17:30:00|12594.2|12590.2|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|210
1722015300000|2024-07-26 17:35:00|12597.3|12593.3|12598.9|12594.9|12600.4|12596.4|12594.2|12590.2|377
1722015600000|2024-07-26 17:40:00|12600.4|12596.4|12606.7|12602.7|12606.7|12602.7|12594.2|12590.2|315
1722015900000|2024-07-26 17:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|203
1722016200000|2024-07-26 17:50:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|446
1722016500000|2024-07-26 17:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|236
1722016800000|2024-07-26 18:00:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|141
1722017100000|2024-07-26 18:05:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|411
1722017400000|2024-07-26 18:10:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|37
1722017700000|2024-07-26 18:15:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|173
1722018000000|2024-07-26 18:20:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|299
1722018300000|2024-07-26 18:25:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|386
1722018600000|2024-07-26 18:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12602|12598|85
1722018900000|2024-07-26 18:35:00|12602|12598|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|450
1722019200000|2024-07-26 18:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12605.1|12601.1|217
1722019500000|2024-07-26 18:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|554
1722019800000|2024-07-26 18:50:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|976
1722020100000|2024-07-26 18:55:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|952
1722020400000|2024-07-26 19:00:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|391
1722020700000|2024-07-26 19:05:00|12612.9|12608.9|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|1162
1722021000000|2024-07-26 19:10:00|12614.5|12610.5|12616.1|12612.1|12619.2|12615.2|12614.5|12610.5|788
1722021300000|2024-07-26 19:15:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|228
1722021600000|2024-07-26 19:20:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|389
1722021900000|2024-07-26 19:25:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|557
1722022200000|2024-07-26 19:30:00|||||||||281
1722022500000|2024-07-26 19:35:00|||||||||121
1722022800000|2024-07-26 19:40:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|724
1722023100000|2024-07-26 19:45:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|195
1722023400000|2024-07-26 19:50:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|358
1722023700000|2024-07-26 19:55:00|12614.5|12610.5|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|3421
1722024000000|2024-07-26 20:00:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|1550
1722024300000|2024-07-26 20:05:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|217
1722024600000|2024-07-26 20:10:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|309
1722024900000|2024-07-26 20:15:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|551
1722025200000|2024-07-26 20:20:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|167
1722025500000|2024-07-26 20:25:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|63
1722025800000|2024-07-26 20:30:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|458
1722026100000|2024-07-26 20:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|252
1722026400000|2024-07-26 20:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|422
1722026700000|2024-07-26 20:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|176
1722027000000|2024-07-26 20:50:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|98
1722027300000|2024-07-26 20:55:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|619
1722204000000|2024-07-28 22:00:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12600.4|12596.4|110
1722204300000|2024-07-28 22:05:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|49
1722204600000|2024-07-28 22:10:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|113
1722204900000|2024-07-28 22:15:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|63
1722205200000|2024-07-28 22:20:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|16
1722205500000|2024-07-28 22:25:00|||||||||2
1722205800000|2024-07-28 22:30:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|9
1722206100000|2024-07-28 22:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|72
1722206400000|2024-07-28 22:40:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|57
1722206700000|2024-07-28 22:45:00|12603.6|12599.6|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|53
1722207000000|2024-07-28 22:50:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|32
1722207300000|2024-07-28 22:55:00|||||||||1
1722207900000|2024-07-28 23:05:00|||||||||14
1722208200000|2024-07-28 23:10:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|90
1722208500000|2024-07-28 23:15:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|42
1722208800000|2024-07-28 23:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|8
1722209100000|2024-07-28 23:25:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|28
1722209700000|2024-07-28 23:35:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|51
1722210000000|2024-07-28 23:40:00|||||||||4
1722210300000|2024-07-28 23:45:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|222
1722210600000|2024-07-28 23:50:00|||||||||27
1722210900000|2024-07-28 23:55:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|91
1722211200000|2024-07-29 00:00:00|12616.1|12612.1|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|279
1722211500000|2024-07-29 00:05:00|12631.7|12627.7|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|476
1722211800000|2024-07-29 00:10:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|343
1722212100000|2024-07-29 00:15:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|139
1722212400000|2024-07-29 00:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|48
1722212700000|2024-07-29 00:25:00|12634.8|12630.8|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|282
1722213000000|2024-07-29 00:30:00|12644.2|12640.2|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|272
1722213300000|2024-07-29 00:35:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|166
1722213600000|2024-07-29 00:40:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|39
1722213900000|2024-07-29 00:45:00|12642.6|12638.6|12647.3|12643.3|12647.3|12643.3|12641.1|12637.1|55
1722214200000|2024-07-29 00:50:00|||||||||27
1722214500000|2024-07-29 00:55:00|12648.9|12644.9|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|54
1722214800000|2024-07-29 01:00:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|220
1722215100000|2024-07-29 01:05:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|130
1722215400000|2024-07-29 01:10:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|138
1722215700000|2024-07-29 01:15:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|241
1722216000000|2024-07-29 01:20:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|51
1722216300000|2024-07-29 01:25:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|173
1722216600000|2024-07-29 01:30:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|212
1722216900000|2024-07-29 01:35:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|124
1722217200000|2024-07-29 01:40:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|196
1722217500000|2024-07-29 01:45:00|12650.4|12646.4|12647.3|12643.3|12652|12648|12647.3|12643.3|109
1722217800000|2024-07-29 01:50:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|113
1722218100000|2024-07-29 01:55:00|||||||||3
1722218400000|2024-07-29 02:00:00|||||||||57
1722218700000|2024-07-29 02:05:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|39
1722219000000|2024-07-29 02:10:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|177
1722219300000|2024-07-29 02:15:00|||||||||4
1722219600000|2024-07-29 02:20:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|132
1722219900000|2024-07-29 02:25:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|102
1722220200000|2024-07-29 02:30:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|80
1722220500000|2024-07-29 02:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|108
1722220800000|2024-07-29 02:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|69
1722221100000|2024-07-29 02:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|76
1722221400000|2024-07-29 02:50:00|12644.2|12640.2|12642.6|12638.6|12644.2|12640.2|12641.1|12637.1|248
1722221700000|2024-07-29 02:55:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|244
1722222000000|2024-07-29 03:00:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|146
1722222300000|2024-07-29 03:05:00|||||||||4
1722222600000|2024-07-29 03:10:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|202
1722222900000|2024-07-29 03:15:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|90
1722223200000|2024-07-29 03:20:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|78
1722223500000|2024-07-29 03:25:00|||||||||27
1722223800000|2024-07-29 03:30:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|71
1722224100000|2024-07-29 03:35:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|78
1722224400000|2024-07-29 03:40:00|||||||||83
1722224700000|2024-07-29 03:45:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|53
1722225000000|2024-07-29 03:50:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|116
1722225300000|2024-07-29 03:55:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|383
1722225600000|2024-07-29 04:00:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|134
1722225900000|2024-07-29 04:05:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12630.1|12626.1|134
1722226200000|2024-07-29 04:10:00|||||||||22
1722226500000|2024-07-29 04:15:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|187
1722226800000|2024-07-29 04:20:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|73
1722227100000|2024-07-29 04:25:00|||||||||78
1722227400000|2024-07-29 04:30:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|108
1722227700000|2024-07-29 04:35:00|||||||||9
1722228000000|2024-07-29 04:40:00|12633.3|12629.3|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|106
1722228300000|2024-07-29 04:45:00|||||||||24
1722228600000|2024-07-29 04:50:00|||||||||3
1722228900000|2024-07-29 04:55:00|||||||||89
1722229200000|2024-07-29 05:00:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|210
1722229500000|2024-07-29 05:05:00|||||||||12
1722229800000|2024-07-29 05:10:00|||||||||42
1722230100000|2024-07-29 05:15:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|99
1722230400000|2024-07-29 05:20:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|122
1722230700000|2024-07-29 05:25:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|68
1722231000000|2024-07-29 05:30:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|70
1722231300000|2024-07-29 05:35:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|27
1722231600000|2024-07-29 05:40:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|55
1722231900000|2024-07-29 05:45:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|97
1722232200000|2024-07-29 05:50:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|259
1722232500000|2024-07-29 05:55:00|||||||||57
1722232800000|2024-07-29 06:00:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|68
1722233100000|2024-07-29 06:05:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|100
1722233400000|2024-07-29 06:10:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|35
1722233700000|2024-07-29 06:15:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|178
1722234000000|2024-07-29 06:20:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12627|12623|46
1722234300000|2024-07-29 06:25:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|87
1722234600000|2024-07-29 06:30:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|237
1722234900000|2024-07-29 06:35:00|12631.7|12627.7|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|307
1722235200000|2024-07-29 06:40:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|236
1722235500000|2024-07-29 06:45:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|103
1722235800000|2024-07-29 06:50:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|133
1722236100000|2024-07-29 06:55:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|259
1722236400000|2024-07-29 07:00:00|12641.1|12637.1|12647.3|12643.3|12650.4|12646.4|12641.1|12637.1|424
1722236700000|2024-07-29 07:05:00|12644.2|12640.2|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|187
1722237000000|2024-07-29 07:10:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12645.8|12641.8|341
1722237300000|2024-07-29 07:15:00|12656.7|12652.7|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|720
1722237600000|2024-07-29 07:20:00|12662.9|12658.9|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|250
1722237900000|2024-07-29 07:25:00|12675.4|12671.4|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|293
1722238200000|2024-07-29 07:30:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|306
1722238500000|2024-07-29 07:35:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|125
1722238800000|2024-07-29 07:40:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|101
1722239100000|2024-07-29 07:45:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|186
1722239400000|2024-07-29 07:50:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|417
1722239700000|2024-07-29 07:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|153
1722240000000|2024-07-29 08:00:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|100
1722240300000|2024-07-29 08:05:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|242
1722240600000|2024-07-29 08:10:00|12677|12673|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|223
1722240900000|2024-07-29 08:15:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|473
1722241200000|2024-07-29 08:20:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|454
1722241500000|2024-07-29 08:25:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|397
1722241800000|2024-07-29 08:30:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|78
1722242100000|2024-07-29 08:35:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|213
1722242400000|2024-07-29 08:40:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|287
1722242700000|2024-07-29 08:45:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|1038
1722243000000|2024-07-29 08:50:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|479
1722243300000|2024-07-29 08:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|224
1722243600000|2024-07-29 09:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|138
1722243900000|2024-07-29 09:05:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|262
1722244200000|2024-07-29 09:10:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|160
1722244500000|2024-07-29 09:15:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|437
1722244800000|2024-07-29 09:20:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|131
1722245100000|2024-07-29 09:25:00|||||||||28
1722245400000|2024-07-29 09:30:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|1096
1722245700000|2024-07-29 09:35:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|356
1722246000000|2024-07-29 09:40:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|173
1722246300000|2024-07-29 09:45:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|210
1722246600000|2024-07-29 09:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|131
1722246900000|2024-07-29 09:55:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|223
1722247200000|2024-07-29 10:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|199
1722247500000|2024-07-29 10:05:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|107
1722247800000|2024-07-29 10:10:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|211
1722248100000|2024-07-29 10:15:00|12684.8|12680.8|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|178
1722248400000|2024-07-29 10:20:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|406
1722248700000|2024-07-29 10:25:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|303
1722249000000|2024-07-29 10:30:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|310
1722249300000|2024-07-29 10:35:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|376
1722249600000|2024-07-29 10:40:00|12686.4|12682.4|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|400
1722249900000|2024-07-29 10:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|211
1722250200000|2024-07-29 10:50:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|217
1722250500000|2024-07-29 10:55:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|122
1722250800000|2024-07-29 11:00:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|348
1722251100000|2024-07-29 11:05:00|12695.8|12691.8|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|157
1722251400000|2024-07-29 11:10:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|146
1722251700000|2024-07-29 11:15:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|69
1722252000000|2024-07-29 11:20:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|394
1722252300000|2024-07-29 11:25:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12684.8|12680.8|560
1722252600000|2024-07-29 11:30:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|305
1722252900000|2024-07-29 11:35:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|597
1722253200000|2024-07-29 11:40:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|320
1722253500000|2024-07-29 11:45:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12687.9|12683.9|506
1722253800000|2024-07-29 11:50:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|356
1722254100000|2024-07-29 11:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|747
1722254400000|2024-07-29 12:00:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|685
1722254700000|2024-07-29 12:05:00|12700.4|12696.4|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|763
1722255000000|2024-07-29 12:10:00|12700.4|12696.4|12694.2|12690.2|12703.6|12699.6|12694.2|12690.2|430
1722255300000|2024-07-29 12:15:00|12697.3|12693.3|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|606
1722255600000|2024-07-29 12:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|1059
1722255900000|2024-07-29 12:25:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|1029
1722256200000|2024-07-29 12:30:00|12703.6|12699.6|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|916
1722256500000|2024-07-29 12:35:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|650
1722256800000|2024-07-29 12:40:00|12716.1|12712.1|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|1138
1722257100000|2024-07-29 12:45:00|12712.9|12708.9|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|833
1722257400000|2024-07-29 12:50:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|532
1722257700000|2024-07-29 12:55:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|906
1722258000000|2024-07-29 13:00:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|1135
1722258300000|2024-07-29 13:05:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|569
1722258600000|2024-07-29 13:10:00|12716.1|12712.1|12700.4|12696.4|12716.1|12712.1|12700.4|12696.4|628
1722258900000|2024-07-29 13:15:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|457
1722259200000|2024-07-29 13:20:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|905
1722259500000|2024-07-29 13:25:00|12716.1|12712.1|12703.6|12699.6|12716.1|12712.1|12703.6|12699.6|437
1722259800000|2024-07-29 13:30:00|12700.4|12696.4|12687.9|12683.9|12703.6|12699.6|12687.9|12683.9|972
1722260100000|2024-07-29 13:35:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12678.6|12674.6|905
1722260400000|2024-07-29 13:40:00|12687.9|12683.9|12697.3|12693.3|12697.3|12693.3|12684.8|12680.8|908
1722260700000|2024-07-29 13:45:00|12700.4|12696.4|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|739
1722261000000|2024-07-29 13:50:00|12692.6|12688.6|12681.7|12677.7|12694.2|12690.2|12681.7|12677.7|1219
1722261300000|2024-07-29 13:55:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|1396
1722261600000|2024-07-29 14:00:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|1010
1722261900000|2024-07-29 14:05:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|696
1722262200000|2024-07-29 14:10:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|710
1722262500000|2024-07-29 14:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|563
1722262800000|2024-07-29 14:20:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|407
1722263100000|2024-07-29 14:25:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|852
1722263400000|2024-07-29 14:30:00|12669.2|12665.2|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|874
1722263700000|2024-07-29 14:35:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|761
1722264000000|2024-07-29 14:40:00|12672.3|12668.3|12659.8|12655.8|12675.4|12671.4|12659.8|12655.8|1124
1722264300000|2024-07-29 14:45:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|421
1722264600000|2024-07-29 14:50:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|983
1722264900000|2024-07-29 14:55:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|620
1722265200000|2024-07-29 15:00:00|12662.9|12658.9|12675.4|12671.4|12675.4|12671.4|12659.8|12655.8|1028
1722265500000|2024-07-29 15:05:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|770
1722265800000|2024-07-29 15:10:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|835
1722266100000|2024-07-29 15:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|321
1722266400000|2024-07-29 15:20:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|680
1722266700000|2024-07-29 15:25:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|507
1722267000000|2024-07-29 15:30:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|579
1722267300000|2024-07-29 15:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|133
1722267600000|2024-07-29 15:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|638
1722267900000|2024-07-29 15:45:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|894
1722268200000|2024-07-29 15:50:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|387
1722268500000|2024-07-29 15:55:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|175
1722268800000|2024-07-29 16:00:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|393
1722269100000|2024-07-29 16:05:00|12666.1|12662.1|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|512
1722269400000|2024-07-29 16:10:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|290
1722269700000|2024-07-29 16:15:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|191
1722270000000|2024-07-29 16:20:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|119
1722270300000|2024-07-29 16:25:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|484
1722270600000|2024-07-29 16:30:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|274
1722270900000|2024-07-29 16:35:00|12659.8|12655.8|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|177
1722271200000|2024-07-29 16:40:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|108
1722271500000|2024-07-29 16:45:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|210
1722271800000|2024-07-29 16:50:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|319
1722272100000|2024-07-29 16:55:00|12666.1|12662.1|12672.3|12668.3|12672.3|12668.3|12662.9|12658.9|432
1722272400000|2024-07-29 17:00:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|128
1722272700000|2024-07-29 17:05:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|380
1722273000000|2024-07-29 17:10:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|297
1722273300000|2024-07-29 17:15:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|118
1722273600000|2024-07-29 17:20:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|121
1722273900000|2024-07-29 17:25:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|43
1722274200000|2024-07-29 17:30:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|425
1722274500000|2024-07-29 17:35:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|285
1722274800000|2024-07-29 17:40:00|12658.3|12654.3|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|866
1722275100000|2024-07-29 17:45:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|424
1722275400000|2024-07-29 17:50:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|438
1722275700000|2024-07-29 17:55:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|838
1722276000000|2024-07-29 18:00:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|584
1722276300000|2024-07-29 18:05:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|371
1722276600000|2024-07-29 18:10:00|12644.2|12640.2|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|375
1722276900000|2024-07-29 18:15:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|600
1722277200000|2024-07-29 18:20:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|278
1722277500000|2024-07-29 18:25:00|12648.9|12644.9|12650.4|12646.4|12650.4|12646.4|12648.9|12644.9|258
1722277800000|2024-07-29 18:30:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|457
1722278100000|2024-07-29 18:35:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|412
1722278400000|2024-07-29 18:40:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|284
1722278700000|2024-07-29 18:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|356
1722279000000|2024-07-29 18:50:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|1283
1722279300000|2024-07-29 18:55:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|1764
1722279600000|2024-07-29 19:00:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12656.7|12652.7|1542
1722279900000|2024-07-29 19:05:00|12672.3|12668.3|12681.7|12677.7|12684.8|12680.8|12672.3|12668.3|860
1722280200000|2024-07-29 19:10:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|348
1722280500000|2024-07-29 19:15:00|||||||||226
1722280800000|2024-07-29 19:20:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|198
1722281100000|2024-07-29 19:25:00|||||||||65
1722281400000|2024-07-29 19:30:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|864
1722281700000|2024-07-29 19:35:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|537
1722282000000|2024-07-29 19:40:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|718
1722282300000|2024-07-29 19:45:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|605
1722282600000|2024-07-29 19:50:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|711
1722282900000|2024-07-29 19:55:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|3597
1722283200000|2024-07-29 20:00:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|1619
1722283500000|2024-07-29 20:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|351
1722283800000|2024-07-29 20:10:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|527
1722284100000|2024-07-29 20:15:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|248
1722284400000|2024-07-29 20:20:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|375
1722284700000|2024-07-29 20:25:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12680.1|12676.1|656
1722285000000|2024-07-29 20:30:00|||||||||128
1722285300000|2024-07-29 20:35:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|494
1722285600000|2024-07-29 20:40:00|||||||||167
1722285900000|2024-07-29 20:45:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|238
1722286200000|2024-07-29 20:50:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|224
1722286500000|2024-07-29 20:55:00|12678.6|12674.6|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|368
1722290400000|2024-07-29 22:00:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|148
1722290700000|2024-07-29 22:05:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|19
1722291000000|2024-07-29 22:10:00|||||||||52
1722291300000|2024-07-29 22:15:00|12670.8|12666.8|12670.8|12666.8|12670.8|12666.8|12669.2|12665.2|52
1722291600000|2024-07-29 22:20:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|26
1722292200000|2024-07-29 22:30:00|||||||||2
1722292500000|2024-07-29 22:35:00|||||||||14
1722292800000|2024-07-29 22:40:00|||||||||1
1722293100000|2024-07-29 22:45:00|||||||||3
1722293400000|2024-07-29 22:50:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|203
1722293700000|2024-07-29 22:55:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|111
1722294000000|2024-07-29 23:00:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|152
1722294300000|2024-07-29 23:05:00|||||||||1
1722294600000|2024-07-29 23:10:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|63
1722294900000|2024-07-29 23:15:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|88
1722295200000|2024-07-29 23:20:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|161
1722295500000|2024-07-29 23:25:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|5
1722295800000|2024-07-29 23:30:00|12667.6|12663.6|12669.2|12665.2|12669.2|12665.2|12667.6|12663.6|117
1722296100000|2024-07-29 23:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|254
1722296400000|2024-07-29 23:40:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|67
1722296700000|2024-07-29 23:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|48
1722297000000|2024-07-29 23:50:00|||||||||17
1722297300000|2024-07-29 23:55:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|105
1722297600000|2024-07-30 00:00:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|219
1722297900000|2024-07-30 00:05:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|155
1722298200000|2024-07-30 00:10:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|87
1722298500000|2024-07-30 00:15:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|137
1722298800000|2024-07-30 00:20:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|54
1722299100000|2024-07-30 00:25:00|12670.8|12666.8|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|143
1722299400000|2024-07-30 00:30:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|122
1722299700000|2024-07-30 00:35:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|85
1722300000000|2024-07-30 00:40:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|151
1722300300000|2024-07-30 00:45:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|57
1722300600000|2024-07-30 00:50:00|||||||||37
1722300900000|2024-07-30 00:55:00|||||||||9
1722301200000|2024-07-30 01:00:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|175
1722301500000|2024-07-30 01:05:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|46
1722301800000|2024-07-30 01:10:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|197
1722302100000|2024-07-30 01:15:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|146
1722302400000|2024-07-30 01:20:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|39
1722302700000|2024-07-30 01:25:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|88
1722303000000|2024-07-30 01:30:00|12669.2|12665.2|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|179
1722303300000|2024-07-30 01:35:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12662.9|12658.9|699
1722303600000|2024-07-30 01:40:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|148
1722303900000|2024-07-30 01:45:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|58
1722304200000|2024-07-30 01:50:00|12669.2|12665.2|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|248
1722304500000|2024-07-30 01:55:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|170
1722304800000|2024-07-30 02:00:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|192
1722305100000|2024-07-30 02:05:00|||||||||157
1722305400000|2024-07-30 02:10:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|148
1722305700000|2024-07-30 02:15:00|||||||||189
1722306000000|2024-07-30 02:20:00|||||||||5
1722306300000|2024-07-30 02:25:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|181
1722306600000|2024-07-30 02:30:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|154
1722306900000|2024-07-30 02:35:00|||||||||7
1722307200000|2024-07-30 02:40:00|||||||||8
1722307500000|2024-07-30 02:45:00|||||||||39
1722307800000|2024-07-30 02:50:00|||||||||15
1722308100000|2024-07-30 02:55:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|39
1722308400000|2024-07-30 03:00:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|158
1722308700000|2024-07-30 03:05:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|120
1722309000000|2024-07-30 03:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|13
1722309300000|2024-07-30 03:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|123
1722309600000|2024-07-30 03:20:00|||||||||8
1722309900000|2024-07-30 03:25:00|||||||||19
1722310200000|2024-07-30 03:30:00|||||||||10
1722310500000|2024-07-30 03:35:00|||||||||18
1722310800000|2024-07-30 03:40:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|27
1722311100000|2024-07-30 03:45:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|116
1722311400000|2024-07-30 03:50:00|12677|12673|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|98
1722311700000|2024-07-30 03:55:00|||||||||4
1722312000000|2024-07-30 04:00:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|59
1722312300000|2024-07-30 04:05:00|||||||||10
1722312600000|2024-07-30 04:10:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|73
1722313200000|2024-07-30 04:20:00|||||||||28
1722313500000|2024-07-30 04:25:00|||||||||18
1722313800000|2024-07-30 04:30:00|12678.6|12674.6|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|116
1722314100000|2024-07-30 04:35:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|52
1722314400000|2024-07-30 04:40:00|||||||||18
1722314700000|2024-07-30 04:45:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|85
1722315000000|2024-07-30 04:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|114
1722315300000|2024-07-30 04:55:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|188
1722315600000|2024-07-30 05:00:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|117
1722315900000|2024-07-30 05:05:00|||||||||47
1722316200000|2024-07-30 05:10:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|147
1722316500000|2024-07-30 05:15:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|89
1722316800000|2024-07-30 05:20:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|36
1722317100000|2024-07-30 05:25:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|56
1722317400000|2024-07-30 05:30:00|12666.1|12662.1|12664.5|12660.5|12666.1|12662.1|12662.9|12658.9|315
1722317700000|2024-07-30 05:35:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|226
1722318000000|2024-07-30 05:40:00|12659.8|12655.8|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|94
1722318300000|2024-07-30 05:45:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|299
1722318600000|2024-07-30 05:50:00|||||||||148
1722318900000|2024-07-30 05:55:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|97
1722319200000|2024-07-30 06:00:00|12659.8|12655.8|12669.2|12665.2|12672.3|12668.3|12659.8|12655.8|278
1722319500000|2024-07-30 06:05:00|12667.6|12663.6|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|161
1722319800000|2024-07-30 06:10:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|76
1722320100000|2024-07-30 06:15:00|12659.8|12655.8|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|167
1722320400000|2024-07-30 06:20:00|12656.7|12652.7|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|186
1722320700000|2024-07-30 06:25:00|12653.6|12649.6|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|254
1722321000000|2024-07-30 06:30:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|98
1722321300000|2024-07-30 06:35:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|146
1722321600000|2024-07-30 06:40:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12655.1|12651.1|81
1722321900000|2024-07-30 06:45:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|178
1722322200000|2024-07-30 06:50:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12659.8|12655.8|180
1722322500000|2024-07-30 06:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12662.9|12658.9|152
1722322800000|2024-07-30 07:00:00|12672.3|12668.3|12666.1|12662.1|12681.7|12677.7|12666.1|12662.1|906
1722323100000|2024-07-30 07:05:00|12669.2|12665.2|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|336
1722323400000|2024-07-30 07:10:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|154
1722323700000|2024-07-30 07:15:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|540
1722324000000|2024-07-30 07:20:00|12661.4|12657.4|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|401
1722324300000|2024-07-30 07:25:00|12658.3|12654.3|12662.9|12658.9|12666.1|12662.1|12656.7|12652.7|255
1722324600000|2024-07-30 07:30:00|12661.4|12657.4|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|343
1722324900000|2024-07-30 07:35:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|195
1722325200000|2024-07-30 07:40:00|12664.5|12660.5|12656.7|12652.7|12666.1|12662.1|12656.7|12652.7|215
1722325500000|2024-07-30 07:45:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|185
1722325800000|2024-07-30 07:50:00|12656.7|12652.7|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|195
1722326100000|2024-07-30 07:55:00|12650.4|12646.4|12661.4|12657.4|12662.9|12658.9|12650.4|12646.4|653
1722326400000|2024-07-30 08:00:00|12662.9|12658.9|12650.4|12646.4|12666.1|12662.1|12647.3|12643.3|520
1722326700000|2024-07-30 08:05:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12644.2|12640.2|510
1722327000000|2024-07-30 08:10:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|627
1722327300000|2024-07-30 08:15:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|243
1722327600000|2024-07-30 08:20:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|253
1722327900000|2024-07-30 08:25:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|200
1722328200000|2024-07-30 08:30:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|342
1722328500000|2024-07-30 08:35:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|44
1722328800000|2024-07-30 08:40:00|12647.3|12643.3|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|194
1722329100000|2024-07-30 08:45:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|172
1722329400000|2024-07-30 08:50:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|212
1722329700000|2024-07-30 08:55:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|255
1722330000000|2024-07-30 09:00:00|12653.6|12649.6|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|184
1722330300000|2024-07-30 09:05:00|12648.9|12644.9|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|313
1722330600000|2024-07-30 09:10:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|253
1722330900000|2024-07-30 09:15:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|55
1722331200000|2024-07-30 09:20:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|150
1722331500000|2024-07-30 09:25:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|149
1722331800000|2024-07-30 09:30:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|193
1722332100000|2024-07-30 09:35:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|33
1722332400000|2024-07-30 09:40:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|155
1722332700000|2024-07-30 09:45:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12655.1|12651.1|121
1722333000000|2024-07-30 09:50:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|212
1722333300000|2024-07-30 09:55:00|12666.1|12662.1|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|314
1722333600000|2024-07-30 10:00:00|12666.1|12662.1|12673.9|12669.9|12675.4|12671.4|12666.1|12662.1|317
1722333900000|2024-07-30 10:05:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|199
1722334200000|2024-07-30 10:10:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|110
1722334500000|2024-07-30 10:15:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|59
1722334800000|2024-07-30 10:20:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|132
1722335100000|2024-07-30 10:25:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|123
1722335400000|2024-07-30 10:30:00|||||||||9
1722335700000|2024-07-30 10:35:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|648
1722336000000|2024-07-30 10:40:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|253
1722336300000|2024-07-30 10:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|300
1722336600000|2024-07-30 10:50:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|303
1722336900000|2024-07-30 10:55:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|94
1722337200000|2024-07-30 11:00:00|12683.3|12679.3|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|167
1722337500000|2024-07-30 11:05:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|138
1722337800000|2024-07-30 11:10:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|399
1722338100000|2024-07-30 11:15:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|534
1722338400000|2024-07-30 11:20:00|12691.1|12687.1|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|168
1722338700000|2024-07-30 11:25:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|248
1722339000000|2024-07-30 11:30:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|445
1722339300000|2024-07-30 11:35:00|12670.8|12666.8|12672.3|12668.3|12672.3|12668.3|12666.1|12662.1|258
1722339600000|2024-07-30 11:40:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|618
1722339900000|2024-07-30 11:45:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|811
1722340200000|2024-07-30 11:50:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|201
1722340500000|2024-07-30 11:55:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|493
1722340800000|2024-07-30 12:00:00|12672.3|12668.3|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|1194
1722341100000|2024-07-30 12:05:00|12669.2|12665.2|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|466
1722341400000|2024-07-30 12:10:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|829
1722341700000|2024-07-30 12:15:00|12669.2|12665.2|12666.1|12662.1|12672.3|12668.3|12662.9|12658.9|568
1722342000000|2024-07-30 12:20:00|12662.9|12658.9|12681.7|12677.7|12681.7|12677.7|12662.9|12658.9|1400
1722342300000|2024-07-30 12:25:00|12680.1|12676.1|12677|12673|12691.1|12687.1|12675.4|12671.4|959
1722342600000|2024-07-30 12:30:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|786
1722342900000|2024-07-30 12:35:00|12672.3|12668.3|12662.9|12658.9|12675.4|12671.4|12662.9|12658.9|571
1722343200000|2024-07-30 12:40:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|521
1722343500000|2024-07-30 12:45:00|12662.9|12658.9|12669.2|12665.2|12669.2|12665.2|12659.8|12655.8|679
1722343800000|2024-07-30 12:50:00|12666.1|12662.1|12681.7|12677.7|12681.7|12677.7|12666.1|12662.1|527
1722344100000|2024-07-30 12:55:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|722
1722344400000|2024-07-30 13:00:00|12684.8|12680.8|12700.4|12696.4|12703.6|12699.6|12681.7|12677.7|887
1722344700000|2024-07-30 13:05:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|2217
1722345000000|2024-07-30 13:10:00|12703.6|12699.6|12716.1|12712.1|12716.1|12712.1|12700.4|12696.4|665
1722345300000|2024-07-30 13:15:00|12714.5|12710.5|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|1091
1722345600000|2024-07-30 13:20:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|423
1722345900000|2024-07-30 13:25:00|12712.9|12708.9|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|635
1722346200000|2024-07-30 13:30:00|12709.8|12705.8|12697.3|12693.3|12719.2|12715.2|12697.3|12693.3|1425
1722346500000|2024-07-30 13:35:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|1085
1722346800000|2024-07-30 13:40:00|12700.4|12696.4|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|885
1722347100000|2024-07-30 13:45:00|12691.1|12687.1|12703.6|12699.6|12706.7|12702.7|12691.1|12687.1|790
1722347400000|2024-07-30 13:50:00|12700.4|12696.4|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|849
1722347700000|2024-07-30 13:55:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|728
1722348000000|2024-07-30 14:00:00|12709.8|12705.8|12669.2|12665.2|12709.8|12705.8|12659.8|12655.8|2925
1722348300000|2024-07-30 14:05:00|12666.1|12662.1|12672.3|12668.3|12691.1|12687.1|12666.1|12662.1|1398
1722348600000|2024-07-30 14:10:00|12675.4|12671.4|12681.7|12677.7|12683.3|12679.3|12669.2|12665.2|1315
1722348900000|2024-07-30 14:15:00|12684.8|12680.8|12662.9|12658.9|12684.8|12680.8|12662.9|12658.9|550
1722349200000|2024-07-30 14:20:00|12666.1|12662.1|12666.1|12662.1|12675.4|12671.4|12662.9|12658.9|650
1722349500000|2024-07-30 14:25:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|981
1722349800000|2024-07-30 14:30:00|12672.3|12668.3|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|1054
1722350100000|2024-07-30 14:35:00|12672.3|12668.3|12659.8|12655.8|12672.3|12668.3|12656.7|12652.7|1483
1722350400000|2024-07-30 14:40:00|12656.7|12652.7|12653.6|12649.6|12662.9|12658.9|12650.4|12646.4|1061
1722350700000|2024-07-30 14:45:00|12650.4|12646.4|12662.9|12658.9|12666.1|12662.1|12650.4|12646.4|841
1722351000000|2024-07-30 14:50:00|12666.1|12662.1|12672.3|12668.3|12675.4|12671.4|12662.9|12658.9|1074
1722351300000|2024-07-30 14:55:00|12675.4|12671.4|12684.8|12680.8|12684.8|12680.8|12672.3|12668.3|1043
1722351600000|2024-07-30 15:00:00|12687.9|12683.9|12681.7|12677.7|12691.1|12687.1|12681.7|12677.7|877
1722351900000|2024-07-30 15:05:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12666.1|12662.1|1988
1722352200000|2024-07-30 15:10:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12669.2|12665.2|793
1722352500000|2024-07-30 15:15:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|505
1722352800000|2024-07-30 15:20:00|12675.4|12671.4|12672.3|12668.3|12681.7|12677.7|12667.6|12663.6|494
1722353100000|2024-07-30 15:25:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|287
1722353400000|2024-07-30 15:30:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|636
1722353700000|2024-07-30 15:35:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|426
1722354000000|2024-07-30 15:40:00|12675.4|12671.4|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|404
1722354300000|2024-07-30 15:45:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12666.1|12662.1|487
1722354600000|2024-07-30 15:50:00|12675.4|12671.4|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|463
1722354900000|2024-07-30 15:55:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|273
1722355200000|2024-07-30 16:00:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|326
1722355500000|2024-07-30 16:05:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|660
1722355800000|2024-07-30 16:10:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|490
1722356100000|2024-07-30 16:15:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|256
1722356400000|2024-07-30 16:20:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|424
1722356700000|2024-07-30 16:25:00|12684.8|12680.8|12687.9|12683.9|12694.2|12690.2|12684.8|12680.8|561
1722357000000|2024-07-30 16:30:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|369
1722357300000|2024-07-30 16:35:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|487
1722357600000|2024-07-30 16:40:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|574
1722357900000|2024-07-30 16:45:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|732
1722358200000|2024-07-30 16:50:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|876
1722358500000|2024-07-30 16:55:00|12697.3|12693.3|12731.7|12727.7|12734.8|12730.8|12697.3|12693.3|2713
1722358800000|2024-07-30 17:00:00|12734.8|12730.8|12728.6|12724.6|12756.7|12752.7|12728.6|12724.6|2299
1722359100000|2024-07-30 17:05:00|12725.4|12721.4|12725.4|12721.4|12734.8|12730.8|12720.8|12716.8|1319
1722359400000|2024-07-30 17:10:00|12728.6|12724.6|12716.1|12712.1|12731.7|12727.7|12716.1|12712.1|984
1722359700000|2024-07-30 17:15:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12712.9|12708.9|1332
1722360000000|2024-07-30 17:20:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|470
1722360300000|2024-07-30 17:25:00|12728.6|12724.6|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|833
1722360600000|2024-07-30 17:30:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|298
1722360900000|2024-07-30 17:35:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|849
1722361200000|2024-07-30 17:40:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|145
1722361500000|2024-07-30 17:45:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|722
1722361800000|2024-07-30 17:50:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|629
1722362100000|2024-07-30 17:55:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|435
1722362400000|2024-07-30 18:00:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|434
1722362700000|2024-07-30 18:05:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|240
1722363000000|2024-07-30 18:10:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|594
1722363300000|2024-07-30 18:15:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|428
1722363600000|2024-07-30 18:20:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|389
1722363900000|2024-07-30 18:25:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|531
1722364200000|2024-07-30 18:30:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12725.4|12721.4|496
1722364500000|2024-07-30 18:35:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|611
1722364800000|2024-07-30 18:40:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|597
1722365100000|2024-07-30 18:45:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|659
1722365400000|2024-07-30 18:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|669
1722365700000|2024-07-30 18:55:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|959
1722366000000|2024-07-30 19:00:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|1265
1722366300000|2024-07-30 19:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|282
1722366600000|2024-07-30 19:10:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|284
1722366900000|2024-07-30 19:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|663
1722367200000|2024-07-30 19:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|387
1722367500000|2024-07-30 19:25:00|12719.2|12715.2|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|365
1722367800000|2024-07-30 19:30:00|||||||||113
1722368100000|2024-07-30 19:35:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|386
1722368400000|2024-07-30 19:40:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|460
1722368700000|2024-07-30 19:45:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|377
1722369000000|2024-07-30 19:50:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|342
1722369300000|2024-07-30 19:55:00|12716.1|12712.1|12725.4|12721.4|12725.4|12721.4|12716.1|12712.1|2048
1722369600000|2024-07-30 20:00:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|2901
1722369900000|2024-07-30 20:05:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|624
1722370200000|2024-07-30 20:10:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|384
1722370500000|2024-07-30 20:15:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|401
1722370800000|2024-07-30 20:20:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|471
1722371100000|2024-07-30 20:25:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|742
1722371400000|2024-07-30 20:30:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|370
1722371700000|2024-07-30 20:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|323
1722372000000|2024-07-30 20:40:00|||||||||36
1722372300000|2024-07-30 20:45:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|398
1722372600000|2024-07-30 20:50:00|12725.4|12721.4|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|208
1722372900000|2024-07-30 20:55:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|255
1722376800000|2024-07-30 22:00:00|12733.3|12729.3|12733.3|12729.3|12733.3|12729.3|12728.6|12724.6|20
1722377100000|2024-07-30 22:05:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|18
1722377400000|2024-07-30 22:10:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|74
1722377700000|2024-07-30 22:15:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12728.6|12724.6|3
1722378000000|2024-07-30 22:20:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|35
1722378600000|2024-07-30 22:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|84
1722378900000|2024-07-30 22:35:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|20
1722379200000|2024-07-30 22:40:00|12717.6|12713.6|12716.1|12712.1|12717.6|12713.6|12716.1|12712.1|133
1722379500000|2024-07-30 22:45:00|||||||||10
1722379800000|2024-07-30 22:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|119
1722380100000|2024-07-30 22:55:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|68
1722380400000|2024-07-30 23:00:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|11
1722380700000|2024-07-30 23:05:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|63
1722381300000|2024-07-30 23:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|49
1722381600000|2024-07-30 23:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|25
1722381900000|2024-07-30 23:25:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|68
1722382200000|2024-07-30 23:30:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|14
1722382500000|2024-07-30 23:35:00|||||||||5
1722382800000|2024-07-30 23:40:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|155
1722383100000|2024-07-30 23:45:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|253
1722383400000|2024-07-30 23:50:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|100
1722383700000|2024-07-30 23:55:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|100
1722384000000|2024-07-31 00:00:00|12711.4|12707.4|12703.6|12699.6|12711.4|12707.4|12703.6|12699.6|64
1722384300000|2024-07-31 00:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|178
1722384600000|2024-07-31 00:10:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|169
1722384900000|2024-07-31 00:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|29
1722385200000|2024-07-31 00:20:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|68
1722385500000|2024-07-31 00:25:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|99
1722385800000|2024-07-31 00:30:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|107
1722386100000|2024-07-31 00:35:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|6
1722386400000|2024-07-31 00:40:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|33
1722386700000|2024-07-31 00:45:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|89
1722387000000|2024-07-31 00:50:00|12712.9|12708.9|12708.3|12704.3|12716.1|12712.1|12706.7|12702.7|131
1722387300000|2024-07-31 00:55:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|74
1722387600000|2024-07-31 01:00:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|98
1722387900000|2024-07-31 01:05:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|72
1722388200000|2024-07-31 01:10:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|29
1722388500000|2024-07-31 01:15:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|180
1722388800000|2024-07-31 01:20:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|171
1722389100000|2024-07-31 01:25:00|12706.7|12702.7|12694.2|12690.2|12709.8|12705.8|12694.2|12690.2|504
1722389400000|2024-07-31 01:30:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|984
1722389700000|2024-07-31 01:35:00|12714.5|12710.5|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|190
1722390000000|2024-07-31 01:40:00|12717.6|12713.6|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|262
1722390300000|2024-07-31 01:45:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|336
1722390600000|2024-07-31 01:50:00|12727|12723|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|90
1722390900000|2024-07-31 01:55:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|171
1722391200000|2024-07-31 02:00:00|||||||||19
1722391500000|2024-07-31 02:05:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|141
1722391800000|2024-07-31 02:10:00|12711.4|12707.4|12700.4|12696.4|12711.4|12707.4|12700.4|12696.4|145
1722392100000|2024-07-31 02:15:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|119
1722392400000|2024-07-31 02:20:00|12698.9|12694.9|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|209
1722392700000|2024-07-31 02:25:00|12702|12698|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|74
1722393000000|2024-07-31 02:30:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|28
1722393300000|2024-07-31 02:35:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|288
1722393600000|2024-07-31 02:40:00|||||||||30
1722393900000|2024-07-31 02:45:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|77
1722394200000|2024-07-31 02:50:00|||||||||18
1722394500000|2024-07-31 02:55:00|||||||||105
1722394800000|2024-07-31 03:00:00|||||||||15
1722395100000|2024-07-31 03:05:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|54
1722395400000|2024-07-31 03:10:00|||||||||7
1722395700000|2024-07-31 03:15:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|122
1722396000000|2024-07-31 03:20:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|139
1722396300000|2024-07-31 03:25:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|92
1722396600000|2024-07-31 03:30:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|181
1722396900000|2024-07-31 03:35:00|12717.6|12713.6|12717.6|12713.6|12717.6|12713.6|12717.6|12713.6|20
1722397200000|2024-07-31 03:40:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|35
1722397500000|2024-07-31 03:45:00|||||||||65
1722397800000|2024-07-31 03:50:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|48
1722398100000|2024-07-31 03:55:00|12709.8|12705.8|12734.8|12730.8|12734.8|12730.8|12697.3|12693.3|818
1722398400000|2024-07-31 04:00:00|12737.9|12733.9|12728.6|12724.6|12737.9|12733.9|12719.2|12715.2|479
1722398700000|2024-07-31 04:05:00|12730.1|12726.1|12728.6|12724.6|12730.1|12726.1|12725.4|12721.4|244
1722399000000|2024-07-31 04:10:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|149
1722399300000|2024-07-31 04:15:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|81
1722399600000|2024-07-31 04:20:00|12728.6|12724.6|12731.7|12727.7|12733.3|12729.3|12725.4|12721.4|362
1722399900000|2024-07-31 04:25:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|356
1722400200000|2024-07-31 04:30:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|258
1722400500000|2024-07-31 04:35:00|||||||||12
1722400800000|2024-07-31 04:40:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12731.7|12727.7|177
1722401100000|2024-07-31 04:45:00|12737.9|12733.9|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|168
1722401400000|2024-07-31 04:50:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|45
1722401700000|2024-07-31 04:55:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|66
1722402000000|2024-07-31 05:00:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|99
1722402300000|2024-07-31 05:05:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|140
1722402600000|2024-07-31 05:10:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|108
1722402900000|2024-07-31 05:15:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|60
1722403200000|2024-07-31 05:20:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|81
1722403500000|2024-07-31 05:25:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|145
1722403800000|2024-07-31 05:30:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|93
1722404100000|2024-07-31 05:35:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|88
1722404400000|2024-07-31 05:40:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|105
1722404700000|2024-07-31 05:45:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|87
1722405000000|2024-07-31 05:50:00|12720.8|12716.8|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|139
1722405300000|2024-07-31 05:55:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|163
1722405600000|2024-07-31 06:00:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|348
1722405900000|2024-07-31 06:05:00|12728.6|12724.6|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|185
1722406200000|2024-07-31 06:10:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|196
1722406500000|2024-07-31 06:15:00|12728.6|12724.6|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|89
1722406800000|2024-07-31 06:20:00|12725.4|12721.4|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|242
1722407100000|2024-07-31 06:25:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|182
1722407400000|2024-07-31 06:30:00|12728.6|12724.6|12734.8|12730.8|12734.8|12730.8|12728.6|12724.6|184
1722407700000|2024-07-31 06:35:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12725.4|12721.4|155
1722408000000|2024-07-31 06:40:00|12725.4|12721.4|12719.2|12715.2|12725.4|12721.4|12716.1|12712.1|291
1722408300000|2024-07-31 06:45:00|12722.3|12718.3|12722.3|12718.3|12734.8|12730.8|12722.3|12718.3|524
1722408600000|2024-07-31 06:50:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12722.3|12718.3|248
1722408900000|2024-07-31 06:55:00|12725.4|12721.4|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|220
1722409200000|2024-07-31 07:00:00|12719.2|12715.2|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|639
1722409500000|2024-07-31 07:05:00|12725.4|12721.4|12712.9|12708.9|12725.4|12721.4|12712.9|12708.9|244
1722409800000|2024-07-31 07:10:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|191
1722410100000|2024-07-31 07:15:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|309
1722410400000|2024-07-31 07:20:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|397
1722410700000|2024-07-31 07:25:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|371
1722411000000|2024-07-31 07:30:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|303
1722411300000|2024-07-31 07:35:00|12719.2|12715.2|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|224
1722411600000|2024-07-31 07:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|368
1722411900000|2024-07-31 07:45:00|12728.6|12724.6|12737.9|12733.9|12741.1|12737.1|12728.6|12724.6|356
1722412200000|2024-07-31 07:50:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12737.9|12733.9|364
1722412500000|2024-07-31 07:55:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|283
1722412800000|2024-07-31 08:00:00|12744.2|12740.2|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|622
1722413100000|2024-07-31 08:05:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|816
1722413400000|2024-07-31 08:10:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12753.6|12749.6|604
1722413700000|2024-07-31 08:15:00|12756.7|12752.7|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|979
1722414000000|2024-07-31 08:20:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|247
1722414300000|2024-07-31 08:25:00|12750.4|12746.4|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|444
1722414600000|2024-07-31 08:30:00|12752|12748|12747.3|12743.3|12753.6|12749.6|12747.3|12743.3|227
1722414900000|2024-07-31 08:35:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|339
1722415200000|2024-07-31 08:40:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|158
1722415500000|2024-07-31 08:45:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|223
1722415800000|2024-07-31 08:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|264
1722416100000|2024-07-31 08:55:00|12731.7|12727.7|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|93
1722416400000|2024-07-31 09:00:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|232
1722416700000|2024-07-31 09:05:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|424
1722417000000|2024-07-31 09:10:00|12728.6|12724.6|12725.4|12721.4|12731.7|12727.7|12725.4|12721.4|415
1722417300000|2024-07-31 09:15:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|112
1722417600000|2024-07-31 09:20:00|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|12725.4|12721.4|198
1722417900000|2024-07-31 09:25:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|483
1722418200000|2024-07-31 09:30:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|138
1722418500000|2024-07-31 09:35:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|325
1722418800000|2024-07-31 09:40:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12722.3|12718.3|189
1722419100000|2024-07-31 09:45:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|228
1722419400000|2024-07-31 09:50:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|256
1722419700000|2024-07-31 09:55:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|97
1722420000000|2024-07-31 10:00:00|12728.6|12724.6|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|141
1722420300000|2024-07-31 10:05:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|123
1722420600000|2024-07-31 10:10:00|12733.3|12729.3|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|71
1722420900000|2024-07-31 10:15:00|12728.6|12724.6|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|240
1722421200000|2024-07-31 10:20:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12734.8|12730.8|102
1722421500000|2024-07-31 10:25:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|408
1722421800000|2024-07-31 10:30:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12739.5|12735.5|349
1722422100000|2024-07-31 10:35:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|193
1722422400000|2024-07-31 10:40:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|259
1722422700000|2024-07-31 10:45:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|149
1722423000000|2024-07-31 10:50:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|206
1722423300000|2024-07-31 10:55:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|96
1722423600000|2024-07-31 11:00:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|116
1722423900000|2024-07-31 11:05:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|219
1722424200000|2024-07-31 11:10:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|254
1722424500000|2024-07-31 11:15:00|12745.8|12741.8|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|238
1722424800000|2024-07-31 11:20:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|60
1722425100000|2024-07-31 11:25:00|12744.2|12740.2|12737.9|12733.9|12744.2|12740.2|12734.8|12730.8|343
1722425400000|2024-07-31 11:30:00|12734.8|12730.8|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|300
1722425700000|2024-07-31 11:35:00|12734.8|12730.8|12747.3|12743.3|12747.3|12743.3|12734.8|12730.8|334
1722426000000|2024-07-31 11:40:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|161
1722426300000|2024-07-31 11:45:00|12744.2|12740.2|12744.2|12740.2|12753.6|12749.6|12744.2|12740.2|336
1722426600000|2024-07-31 11:50:00|12747.3|12743.3|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|313
1722426900000|2024-07-31 11:55:00|12744.2|12740.2|12739.5|12735.5|12744.2|12740.2|12737.9|12733.9|410
1722427200000|2024-07-31 12:00:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|374
1722427500000|2024-07-31 12:05:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12731.7|12727.7|417
1722427800000|2024-07-31 12:10:00|12734.8|12730.8|12739.5|12735.5|12741.1|12737.1|12734.8|12730.8|435
1722428100000|2024-07-31 12:15:00|12737.9|12733.9|12747.3|12743.3|12756.7|12752.7|12734.8|12730.8|1120
1722428400000|2024-07-31 12:20:00|12750.4|12746.4|12750.4|12746.4|12766.1|12762.1|12747.3|12743.3|1205
1722428700000|2024-07-31 12:25:00|12752|12748|12755.1|12751.1|12759.8|12755.8|12750.4|12746.4|633
1722429000000|2024-07-31 12:30:00|12775.4|12771.4|12775.4|12771.4|12777|12773|12744.2|12740.2|1756
1722429300000|2024-07-31 12:35:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|1338
1722429600000|2024-07-31 12:40:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|685
1722429900000|2024-07-31 12:45:00|12770.8|12766.8|12769.2|12765.2|12775.4|12771.4|12759.8|12755.8|820
1722430200000|2024-07-31 12:50:00|12770.8|12766.8|12791.1|12787.1|12791.1|12787.1|12769.2|12765.2|1189
1722430500000|2024-07-31 12:55:00|12789.5|12785.5|12803.6|12799.6|12803.6|12799.6|12787.9|12783.9|1019
1722430800000|2024-07-31 13:00:00|12800.4|12796.4|12812.9|12808.9|12812.9|12808.9|12800.4|12796.4|1242
1722431100000|2024-07-31 13:05:00|12809.8|12805.8|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|1343
1722431400000|2024-07-31 13:10:00|12809.8|12805.8|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|1333
1722431700000|2024-07-31 13:15:00|12814.5|12810.5|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|1261
1722432000000|2024-07-31 13:20:00|12819.2|12815.2|12825.4|12821.4|12828.6|12824.6|12817.6|12813.6|922
1722432300000|2024-07-31 13:25:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|1096
1722432600000|2024-07-31 13:30:00|12816.1|12812.1|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|1585
1722432900000|2024-07-31 13:35:00|12816.1|12812.1|12819.2|12815.2|12825.4|12821.4|12816.1|12812.1|1406
1722433200000|2024-07-31 13:40:00|12816.1|12812.1|12828.6|12824.6|12828.6|12824.6|12816.1|12812.1|1059
1722433500000|2024-07-31 13:45:00|12825.4|12821.4|12837.9|12833.9|12837.9|12833.9|12825.4|12821.4|1823
1722433800000|2024-07-31 13:50:00|12834.8|12830.8|12837.9|12833.9|12847.3|12843.3|12834.8|12830.8|1722
1722434100000|2024-07-31 13:55:00|12834.8|12830.8|12831.7|12827.7|12837.9|12833.9|12828.6|12824.6|1706
1722434400000|2024-07-31 14:00:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12825.4|12821.4|1599
1722434700000|2024-07-31 14:05:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|1201
1722435000000|2024-07-31 14:10:00|12828.6|12824.6|12841.1|12837.1|12844.2|12840.2|12828.6|12824.6|1391
1722435300000|2024-07-31 14:15:00|12839.5|12835.5|12853.6|12849.6|12853.6|12849.6|12837.9|12833.9|1377
1722435600000|2024-07-31 14:20:00|12850.4|12846.4|12844.2|12840.2|12850.4|12846.4|12834.8|12830.8|1760
1722435900000|2024-07-31 14:25:00|12847.3|12843.3|12850.4|12846.4|12853.6|12849.6|12844.2|12840.2|603
1722436200000|2024-07-31 14:30:00|12847.3|12843.3|12847.3|12843.3|12853.6|12849.6|12844.2|12840.2|527
1722436500000|2024-07-31 14:35:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12837.9|12833.9|1633
1722436800000|2024-07-31 14:40:00|12847.3|12843.3|12831.7|12827.7|12847.3|12843.3|12831.7|12827.7|1666
1722437100000|2024-07-31 14:45:00|12834.8|12830.8|12825.4|12821.4|12834.8|12830.8|12825.4|12821.4|1076
1722437400000|2024-07-31 14:50:00|12822.3|12818.3|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|2269
1722437700000|2024-07-31 14:55:00|12825.4|12821.4|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|1851
1722438000000|2024-07-31 15:00:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|1913
1722438300000|2024-07-31 15:05:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|1835
1722438600000|2024-07-31 15:10:00|12828.6|12824.6|12837.9|12833.9|12837.9|12833.9|12828.6|12824.6|1597
1722438900000|2024-07-31 15:15:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12831.7|12827.7|923
1722439200000|2024-07-31 15:20:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|1268
1722439500000|2024-07-31 15:25:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|1328
1722439800000|2024-07-31 15:30:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|739
1722440100000|2024-07-31 15:35:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12831.7|12827.7|1001
1722440400000|2024-07-31 15:40:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|695
1722440700000|2024-07-31 15:45:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|885
1722441000000|2024-07-31 15:50:00|12831.7|12827.7|12841.1|12837.1|12844.2|12840.2|12831.7|12827.7|1173
1722441300000|2024-07-31 15:55:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|317
1722441600000|2024-07-31 16:00:00|12837.9|12833.9|12841.1|12837.1|12844.2|12840.2|12837.9|12833.9|566
1722441900000|2024-07-31 16:05:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|304
1722442200000|2024-07-31 16:10:00|12844.2|12840.2|12837.9|12833.9|12844.2|12840.2|12837.9|12833.9|382
1722442500000|2024-07-31 16:15:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|104
1722442800000|2024-07-31 16:20:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|1009
1722443100000|2024-07-31 16:25:00|12837.9|12833.9|12841.1|12837.1|12841.1|12837.1|12837.9|12833.9|660
1722443400000|2024-07-31 16:30:00|12844.2|12840.2|12841.1|12837.1|12844.2|12840.2|12841.1|12837.1|1007
1722443700000|2024-07-31 16:35:00|12844.2|12840.2|12850.4|12846.4|12850.4|12846.4|12841.1|12837.1|857
1722444000000|2024-07-31 16:40:00|12848.9|12844.9|12847.3|12843.3|12853.6|12849.6|12847.3|12843.3|1153
1722444300000|2024-07-31 16:45:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|639
1722444600000|2024-07-31 16:50:00|12850.4|12846.4|12847.3|12843.3|12850.4|12846.4|12847.3|12843.3|353
1722444900000|2024-07-31 16:55:00|12844.2|12840.2|12844.2|12840.2|12845.8|12841.8|12841.1|12837.1|929
1722445200000|2024-07-31 17:00:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12834.8|12830.8|1322
1722445500000|2024-07-31 17:05:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12825.4|12821.4|854
1722445800000|2024-07-31 17:10:00|12828.6|12824.6|12834.8|12830.8|12834.8|12830.8|12828.6|12824.6|637
1722446100000|2024-07-31 17:15:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|694
1722446400000|2024-07-31 17:20:00|12827|12823|12819.2|12815.2|12827|12823|12816.1|12812.1|1098
1722446700000|2024-07-31 17:25:00|12816.1|12812.1|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|501
1722447000000|2024-07-31 17:30:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12803.6|12799.6|853
1722447300000|2024-07-31 17:35:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12797.3|12793.3|799
1722447600000|2024-07-31 17:40:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|747
1722447900000|2024-07-31 17:45:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|2481
1722448200000|2024-07-31 17:50:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|921
1722448500000|2024-07-31 17:55:00|12816.1|12812.1|12814.5|12810.5|12822.3|12818.3|12812.9|12808.9|764
1722448800000|2024-07-31 18:00:00|12816.1|12812.1|12806.7|12802.7|12820.8|12816.8|12787.9|12783.9|2257
1722449100000|2024-07-31 18:05:00|12803.6|12799.6|12797.3|12793.3|12809.8|12805.8|12784.8|12780.8|1239
1722449400000|2024-07-31 18:10:00|12794.2|12790.2|12781.7|12777.7|12800.4|12796.4|12781.7|12777.7|1277
1722449700000|2024-07-31 18:15:00|12784.8|12780.8|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|895
1722450000000|2024-07-31 18:20:00|12792.6|12788.6|12787.9|12783.9|12794.2|12790.2|12781.7|12777.7|1039
1722450300000|2024-07-31 18:25:00|12784.8|12780.8|12800.4|12796.4|12800.4|12796.4|12778.6|12774.6|1225
1722450600000|2024-07-31 18:30:00|12798.9|12794.9|12800.4|12796.4|12806.7|12802.7|12794.2|12790.2|1329
1722450900000|2024-07-31 18:35:00|12797.3|12793.3|12806.7|12802.7|12809.8|12805.8|12787.9|12783.9|2253
1722451200000|2024-07-31 18:40:00|12803.6|12799.6|12816.1|12812.1|12816.1|12812.1|12803.6|12799.6|1666
1722451500000|2024-07-31 18:45:00|12812.9|12808.9|12812.9|12808.9|12819.2|12815.2|12806.7|12802.7|1369
1722451800000|2024-07-31 18:50:00|12809.8|12805.8|12791.1|12787.1|12812.9|12808.9|12787.9|12783.9|1697
1722452100000|2024-07-31 18:55:00|12792.6|12788.6|12797.3|12793.3|12816.1|12812.1|12787.9|12783.9|3209
1722452400000|2024-07-31 19:00:00|12794.2|12790.2|12800.4|12796.4|12803.6|12799.6|12784.8|12780.8|2853
1722452700000|2024-07-31 19:05:00|12797.3|12793.3|12800.4|12796.4|12809.8|12805.8|12794.2|12790.2|1177
1722453000000|2024-07-31 19:10:00|12797.3|12793.3|12816.1|12812.1|12816.1|12812.1|12797.3|12793.3|1585
1722453300000|2024-07-31 19:15:00|12812.9|12808.9|12822.3|12818.3|12825.4|12821.4|12809.8|12805.8|1649
1722453600000|2024-07-31 19:20:00|12819.2|12815.2|12828.6|12824.6|12828.6|12824.6|12819.2|12815.2|2188
1722453900000|2024-07-31 19:25:00|12831.7|12827.7|12831.7|12827.7|12844.2|12840.2|12828.6|12824.6|3130
1722454200000|2024-07-31 19:30:00|12828.6|12824.6|12844.2|12840.2|12844.2|12840.2|12828.6|12824.6|2034
1722454500000|2024-07-31 19:35:00|12841.1|12837.1|12834.8|12830.8|12844.2|12840.2|12828.6|12824.6|1849
1722454800000|2024-07-31 19:40:00|12837.9|12833.9|12834.8|12830.8|12844.2|12840.2|12831.7|12827.7|1729
1722455100000|2024-07-31 19:45:00|12837.9|12833.9|12837.9|12833.9|12847.3|12843.3|12837.9|12833.9|1420
1722455400000|2024-07-31 19:50:00|12841.1|12837.1|12847.3|12843.3|12850.4|12846.4|12837.9|12833.9|2350
1722455700000|2024-07-31 19:55:00|12844.2|12840.2|12856.7|12852.7|12856.7|12852.7|12841.1|12837.1|10188
1722456000000|2024-07-31 20:00:00|12859.8|12855.8|12856.7|12852.7|12859.8|12855.8|12831.7|12827.7|7366
1722456300000|2024-07-31 20:05:00|12853.6|12849.6|12853.6|12849.6|12872.3|12868.3|12850.4|12846.4|4532
1722456600000|2024-07-31 20:10:00|12856.7|12852.7|12872.3|12868.3|12872.3|12868.3|12856.7|12852.7|1668
1722456900000|2024-07-31 20:15:00|12875.4|12871.4|12894.2|12890.2|12900.4|12896.4|12872.3|12868.3|3402
1722457200000|2024-07-31 20:20:00|12897.3|12893.3|12903.6|12899.6|12922.3|12918.3|12894.2|12890.2|3526
1722457500000|2024-07-31 20:25:00|12900.4|12896.4|12900.4|12896.4|12906.7|12902.7|12897.3|12893.3|810
1722457800000|2024-07-31 20:30:00|12903.6|12899.6|12909.8|12905.8|12909.8|12905.8|12900.4|12896.4|816
1722458100000|2024-07-31 20:35:00|12906.7|12902.7|12922.3|12918.3|12922.3|12918.3|12906.7|12902.7|1067
1722458400000|2024-07-31 20:40:00|12925.4|12921.4|12928.6|12924.6|12931.7|12927.7|12922.3|12918.3|1537
1722458700000|2024-07-31 20:45:00|12925.4|12921.4|12931.7|12927.7|12934.8|12930.8|12925.4|12921.4|1747
1722459000000|2024-07-31 20:50:00|12928.6|12924.6|12931.7|12927.7|12934.8|12930.8|12928.6|12924.6|1207
1722459300000|2024-07-31 20:55:00|12928.6|12924.6|12931.7|12927.7|12931.7|12927.7|12928.6|12924.6|2166
1722463200000|2024-07-31 22:00:00|12922.3|12918.3|12911.4|12907.4|12925.4|12921.4|12909.8|12905.8|431
1722463500000|2024-07-31 22:05:00|12909.8|12905.8|12906.7|12902.7|12911.4|12907.4|12906.7|12902.7|89
1722463800000|2024-07-31 22:10:00|12909.8|12905.8|12905.1|12901.1|12909.8|12905.8|12905.1|12901.1|193
1722464100000|2024-07-31 22:15:00|12906.7|12902.7|12902|12898|12906.7|12902.7|12900.4|12896.4|285
1722464400000|2024-07-31 22:20:00|12900.4|12896.4|12903.6|12899.6|12903.6|12899.6|12900.4|12896.4|23
1722464700000|2024-07-31 22:25:00|12900.4|12896.4|12897.3|12893.3|12900.4|12896.4|12897.3|12893.3|100
1722465000000|2024-07-31 22:30:00|12894.2|12890.2|12900.4|12896.4|12903.6|12899.6|12894.2|12890.2|273
1722465300000|2024-07-31 22:35:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|71
1722465600000|2024-07-31 22:40:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|100
1722465900000|2024-07-31 22:45:00|12895.8|12891.8|12900.4|12896.4|12900.4|12896.4|12895.8|12891.8|70
1722466200000|2024-07-31 22:50:00|12897.3|12893.3|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|149
1722466500000|2024-07-31 22:55:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|83
1722466800000|2024-07-31 23:00:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|84
1722467100000|2024-07-31 23:05:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|120
1722467400000|2024-07-31 23:10:00|12894.2|12890.2|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|125
1722467700000|2024-07-31 23:15:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|21
1722468000000|2024-07-31 23:20:00|||||||||21
1722468300000|2024-07-31 23:25:00|12891.1|12887.1|12892.6|12888.6|12892.6|12888.6|12891.1|12887.1|62
1722468600000|2024-07-31 23:30:00|12894.2|12890.2|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|370
1722468900000|2024-07-31 23:35:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|274
1722469200000|2024-07-31 23:40:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|144
1722469500000|2024-07-31 23:45:00|12889.5|12885.5|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|395
1722469800000|2024-07-31 23:50:00|12887.9|12883.9|12886.4|12882.4|12887.9|12883.9|12881.7|12877.7|282
1722470100000|2024-07-31 23:55:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|174
1722470400000|2024-08-01 00:00:00|12881.7|12877.7|12891.1|12887.1|12891.1|12887.1|12881.7|12877.7|299
1722470700000|2024-08-01 00:05:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|163
1722471000000|2024-08-01 00:10:00|12887.9|12883.9|12884.8|12880.8|12891.1|12887.1|12884.8|12880.8|273
1722471300000|2024-08-01 00:15:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|482
1722471600000|2024-08-01 00:20:00|12881.7|12877.7|12881.7|12877.7|12881.7|12877.7|12878.6|12874.6|171
1722471900000|2024-08-01 00:25:00|12878.6|12874.6|12875.4|12871.4|12884.8|12880.8|12875.4|12871.4|364
1722472200000|2024-08-01 00:30:00|12877|12873|12875.4|12871.4|12881.7|12877.7|12875.4|12871.4|259
1722472500000|2024-08-01 00:35:00|12872.3|12868.3|12872.3|12868.3|12875.4|12871.4|12872.3|12868.3|119
1722472800000|2024-08-01 00:40:00|12869.2|12865.2|12872.3|12868.3|12872.3|12868.3|12869.2|12865.2|304
1722473100000|2024-08-01 00:45:00|12873.9|12869.9|12881.7|12877.7|12881.7|12877.7|12872.3|12868.3|467
1722473400000|2024-08-01 00:50:00|12878.6|12874.6|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|131
1722473700000|2024-08-01 00:55:00|12891.1|12887.1|12897.3|12893.3|12897.3|12893.3|12891.1|12887.1|252
1722474000000|2024-08-01 01:00:00|12895.8|12891.8|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|187
1722474300000|2024-08-01 01:05:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|387
1722474600000|2024-08-01 01:10:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12897.3|12893.3|268
1722474900000|2024-08-01 01:15:00|12897.3|12893.3|12903.6|12899.6|12906.7|12902.7|12897.3|12893.3|358
1722475200000|2024-08-01 01:20:00|12906.7|12902.7|12906.7|12902.7|12906.7|12902.7|12903.6|12899.6|85
1722475500000|2024-08-01 01:25:00|12909.8|12905.8|12909.8|12905.8|12909.8|12905.8|12903.6|12899.6|417
1722475800000|2024-08-01 01:30:00|12906.7|12902.7|12906.7|12902.7|12909.8|12905.8|12906.7|12902.7|134
1722476100000|2024-08-01 01:35:00|12903.6|12899.6|12912.9|12908.9|12912.9|12908.9|12903.6|12899.6|467
1722476400000|2024-08-01 01:40:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|105
1722476700000|2024-08-01 01:45:00|12916.1|12912.1|12922.3|12918.3|12925.4|12921.4|12916.1|12912.1|576
1722477000000|2024-08-01 01:50:00|12919.2|12915.2|12919.2|12915.2|12922.3|12918.3|12916.1|12912.1|504
1722477300000|2024-08-01 01:55:00|12916.1|12912.1|12912.9|12908.9|12919.2|12915.2|12912.9|12908.9|153
1722477600000|2024-08-01 02:00:00|12916.1|12912.1|12912.9|12908.9|12916.1|12912.1|12911.4|12907.4|106
1722477900000|2024-08-01 02:05:00|12909.8|12905.8|12912.9|12908.9|12912.9|12908.9|12909.8|12905.8|131
1722478200000|2024-08-01 02:10:00|12914.5|12910.5|12909.8|12905.8|12914.5|12910.5|12909.8|12905.8|292
1722478500000|2024-08-01 02:15:00|12906.7|12902.7|12903.6|12899.6|12909.8|12905.8|12903.6|12899.6|137
1722478800000|2024-08-01 02:20:00|12900.4|12896.4|12906.7|12902.7|12906.7|12902.7|12900.4|12896.4|482
1722479100000|2024-08-01 02:25:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12902|12898|237
1722479400000|2024-08-01 02:30:00|12900.4|12896.4|12900.4|12896.4|12903.6|12899.6|12900.4|12896.4|139
1722479700000|2024-08-01 02:35:00|12898.9|12894.9|12894.2|12890.2|12898.9|12894.9|12894.2|12890.2|225
1722480000000|2024-08-01 02:40:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|49
1722480300000|2024-08-01 02:45:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|149
1722480600000|2024-08-01 02:50:00|12895.8|12891.8|12894.2|12890.2|12895.8|12891.8|12894.2|12890.2|102
1722480900000|2024-08-01 02:55:00|||||||||52
1722481200000|2024-08-01 03:00:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|294
1722481500000|2024-08-01 03:05:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|103
1722481800000|2024-08-01 03:10:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|114
1722482100000|2024-08-01 03:15:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|139
1722482400000|2024-08-01 03:20:00|12881.7|12877.7|12887.9|12883.9|12887.9|12883.9|12881.7|12877.7|117
1722482700000|2024-08-01 03:25:00|12889.5|12885.5|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|123
1722483000000|2024-08-01 03:30:00|||||||||15
1722483300000|2024-08-01 03:35:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|249
1722483600000|2024-08-01 03:40:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12891.1|12887.1|122
1722483900000|2024-08-01 03:45:00|12892.6|12888.6|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|90
1722484200000|2024-08-01 03:50:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12891.1|12887.1|142
1722484500000|2024-08-01 03:55:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|117
1722484800000|2024-08-01 04:00:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|132
1722485100000|2024-08-01 04:05:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|113
1722485400000|2024-08-01 04:10:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|139
1722485700000|2024-08-01 04:15:00|12897.3|12893.3|12897.3|12893.3|12897.3|12893.3|12894.2|12890.2|113
1722486000000|2024-08-01 04:20:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|33
1722486300000|2024-08-01 04:25:00|||||||||19
1722486600000|2024-08-01 04:30:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|63
1722486900000|2024-08-01 04:35:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|107
1722487200000|2024-08-01 04:40:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|57
1722487500000|2024-08-01 04:45:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|84
1722487800000|2024-08-01 04:50:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|120
1722488100000|2024-08-01 04:55:00|12884.8|12880.8|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|273
1722488400000|2024-08-01 05:00:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|120
1722488700000|2024-08-01 05:05:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|52
1722489000000|2024-08-01 05:10:00|12887.9|12883.9|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|269
1722489300000|2024-08-01 05:15:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|212
1722489600000|2024-08-01 05:20:00|12891.1|12887.1|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|181
1722489900000|2024-08-01 05:25:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|159
1722490200000|2024-08-01 05:30:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|35
1722490500000|2024-08-01 05:35:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|111
1722490800000|2024-08-01 05:40:00|12887.9|12883.9|12884.8|12880.8|12887.9|12883.9|12884.8|12880.8|153
1722491100000|2024-08-01 05:45:00|12887.9|12883.9|12878.6|12874.6|12887.9|12883.9|12878.6|12874.6|816
1722491400000|2024-08-01 05:50:00|12880.1|12876.1|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|249
1722491700000|2024-08-01 05:55:00|12889.5|12885.5|12887.9|12883.9|12891.1|12887.1|12887.9|12883.9|311
1722492000000|2024-08-01 06:00:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|279
1722492300000|2024-08-01 06:05:00|12894.2|12890.2|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|455
1722492600000|2024-08-01 06:10:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|236
1722492900000|2024-08-01 06:15:00|12887.9|12883.9|12884.8|12880.8|12892.6|12888.6|12884.8|12880.8|160
1722493200000|2024-08-01 06:20:00|12881.7|12877.7|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|381
1722493500000|2024-08-01 06:25:00|12881.7|12877.7|12878.6|12874.6|12884.8|12880.8|12878.6|12874.6|161
1722493800000|2024-08-01 06:30:00|12881.7|12877.7|12891.1|12887.1|12894.2|12890.2|12881.7|12877.7|302
1722494100000|2024-08-01 06:35:00|12894.2|12890.2|12887.9|12883.9|12894.2|12890.2|12884.8|12880.8|207
1722494400000|2024-08-01 06:40:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|392
1722494700000|2024-08-01 06:45:00|12887.9|12883.9|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|324
1722495000000|2024-08-01 06:50:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|241
1722495300000|2024-08-01 06:55:00|12884.8|12880.8|12891.1|12887.1|12894.2|12890.2|12884.8|12880.8|283
1722495600000|2024-08-01 07:00:00|12894.2|12890.2|12894.2|12890.2|12903.6|12899.6|12891.1|12887.1|459
1722495900000|2024-08-01 07:05:00|12892.6|12888.6|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|356
1722496200000|2024-08-01 07:10:00|12897.3|12893.3|12900.4|12896.4|12903.6|12899.6|12891.1|12887.1|276
1722496500000|2024-08-01 07:15:00|12903.6|12899.6|12894.2|12890.2|12906.7|12902.7|12894.2|12890.2|439
1722496800000|2024-08-01 07:20:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|537
1722497100000|2024-08-01 07:25:00|12887.9|12883.9|12897.3|12893.3|12897.3|12893.3|12887.9|12883.9|443
1722497400000|2024-08-01 07:30:00|12900.4|12896.4|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|641
1722497700000|2024-08-01 07:35:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|200
1722498000000|2024-08-01 07:40:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|431
1722498300000|2024-08-01 07:45:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|439
1722498600000|2024-08-01 07:50:00|12894.2|12890.2|12894.2|12890.2|12895.8|12891.8|12891.1|12887.1|454
1722498900000|2024-08-01 07:55:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|501
1722499200000|2024-08-01 08:00:00|12894.2|12890.2|12900.4|12896.4|12903.6|12899.6|12891.1|12887.1|587
1722499500000|2024-08-01 08:05:00|12903.6|12899.6|12903.6|12899.6|12906.7|12902.7|12900.4|12896.4|615
1722499800000|2024-08-01 08:10:00|12902|12898|12903.6|12899.6|12909.8|12905.8|12900.4|12896.4|582
1722500100000|2024-08-01 08:15:00|12900.4|12896.4|12894.2|12890.2|12903.6|12899.6|12894.2|12890.2|1988
1722500400000|2024-08-01 08:20:00|12897.3|12893.3|12900.4|12896.4|12900.4|12896.4|12894.2|12890.2|200
1722500700000|2024-08-01 08:25:00|12897.3|12893.3|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|836
1722501000000|2024-08-01 08:30:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12894.2|12890.2|348
1722501300000|2024-08-01 08:35:00|12894.2|12890.2|12895.8|12891.8|12897.3|12893.3|12891.1|12887.1|635
1722501600000|2024-08-01 08:40:00|12894.2|12890.2|12894.2|12890.2|12900.4|12896.4|12894.2|12890.2|297
1722501900000|2024-08-01 08:45:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|282
1722502200000|2024-08-01 08:50:00|12897.3|12893.3|12903.6|12899.6|12903.6|12899.6|12897.3|12893.3|251
1722502500000|2024-08-01 08:55:00|12900.4|12896.4|12894.2|12890.2|12902|12898|12894.2|12890.2|433
1722502800000|2024-08-01 09:00:00|12891.1|12887.1|12891.1|12887.1|12897.3|12893.3|12884.8|12880.8|678
1722503100000|2024-08-01 09:05:00|12887.9|12883.9|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|162
1722503400000|2024-08-01 09:10:00|12884.8|12880.8|12891.1|12887.1|12891.1|12887.1|12884.8|12880.8|256
1722503700000|2024-08-01 09:15:00|12887.9|12883.9|12887.9|12883.9|12894.2|12890.2|12887.9|12883.9|104
1722504000000|2024-08-01 09:20:00|12886.4|12882.4|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|203
1722504300000|2024-08-01 09:25:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|220
1722504600000|2024-08-01 09:30:00|12887.9|12883.9|12894.2|12890.2|12894.2|12890.2|12887.9|12883.9|155
1722504900000|2024-08-01 09:35:00|12892.6|12888.6|12884.8|12880.8|12892.6|12888.6|12884.8|12880.8|415
1722505200000|2024-08-01 09:40:00|12887.9|12883.9|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|222
1722505500000|2024-08-01 09:45:00|12884.8|12880.8|12887.9|12883.9|12887.9|12883.9|12884.8|12880.8|212
1722505800000|2024-08-01 09:50:00|12884.8|12880.8|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|130
1722506100000|2024-08-01 09:55:00|12884.8|12880.8|12884.8|12880.8|12887.9|12883.9|12881.7|12877.7|462
1722506400000|2024-08-01 10:00:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12881.7|12877.7|480
1722506700000|2024-08-01 10:05:00|12878.6|12874.6|12887.9|12883.9|12887.9|12883.9|12878.6|12874.6|655
1722507000000|2024-08-01 10:10:00|12891.1|12887.1|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|394
1722507300000|2024-08-01 10:15:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12894.2|12890.2|347
1722507600000|2024-08-01 10:20:00|12897.3|12893.3|12891.1|12887.1|12897.3|12893.3|12891.1|12887.1|187
1722507900000|2024-08-01 10:25:00|12894.2|12890.2|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|838
1722508200000|2024-08-01 10:30:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|293
1722508500000|2024-08-01 10:35:00|12891.1|12887.1|12887.9|12883.9|12891.1|12887.1|12884.8|12880.8|633
1722508800000|2024-08-01 10:40:00|12891.1|12887.1|12891.1|12887.1|12891.1|12887.1|12887.9|12883.9|567
1722509100000|2024-08-01 10:45:00|12894.2|12890.2|12894.2|12890.2|12894.2|12890.2|12891.1|12887.1|531
1722509400000|2024-08-01 10:50:00|12891.1|12887.1|12891.1|12887.1|12894.2|12890.2|12887.9|12883.9|415
1722509700000|2024-08-01 10:55:00|12894.2|12890.2|12897.3|12893.3|12900.4|12896.4|12891.1|12887.1|232
1722510000000|2024-08-01 11:00:00|12909.8|12905.8|12900.4|12896.4|12909.8|12905.8|12891.1|12887.1|1273
1722510300000|2024-08-01 11:05:00|12902|12898|12891.1|12887.1|12903.6|12899.6|12891.1|12887.1|721
1722510600000|2024-08-01 11:10:00|12887.9|12883.9|12872.3|12868.3|12887.9|12883.9|12872.3|12868.3|309
1722510900000|2024-08-01 11:15:00|12875.4|12871.4|12869.2|12865.2|12875.4|12871.4|12866.1|12862.1|533
1722511200000|2024-08-01 11:20:00|12866.1|12862.1|12872.3|12868.3|12875.4|12871.4|12862.9|12858.9|819
1722511500000|2024-08-01 11:25:00|12869.2|12865.2|12884.8|12880.8|12887.9|12883.9|12866.1|12862.1|684
1722511800000|2024-08-01 11:30:00|12881.7|12877.7|12881.7|12877.7|12884.8|12880.8|12878.6|12874.6|454
1722512100000|2024-08-01 11:35:00|12878.6|12874.6|12887.9|12883.9|12894.2|12890.2|12878.6|12874.6|854
1722512400000|2024-08-01 11:40:00|12891.1|12887.1|12900.4|12896.4|12900.4|12896.4|12891.1|12887.1|560
1722512700000|2024-08-01 11:45:00|12897.3|12893.3|12894.2|12890.2|12897.3|12893.3|12887.9|12883.9|1246
1722513000000|2024-08-01 11:50:00|12897.3|12893.3|12891.1|12887.1|12900.4|12896.4|12891.1|12887.1|1825
1722513300000|2024-08-01 11:55:00|12894.2|12890.2|12884.8|12880.8|12894.2|12890.2|12884.8|12880.8|285
1722513600000|2024-08-01 12:00:00|12887.9|12883.9|12875.4|12871.4|12887.9|12883.9|12875.4|12871.4|978
1722513900000|2024-08-01 12:05:00|12872.3|12868.3|12878.6|12874.6|12881.7|12877.7|12872.3|12868.3|698
1722514200000|2024-08-01 12:10:00|12881.7|12877.7|12875.4|12871.4|12881.7|12877.7|12872.3|12868.3|602
1722514500000|2024-08-01 12:15:00|12878.6|12874.6|12891.1|12887.1|12891.1|12887.1|12875.4|12871.4|995
1722514800000|2024-08-01 12:20:00|12894.2|12890.2|12916.1|12912.1|12916.1|12912.1|12894.2|12890.2|1746
1722515100000|2024-08-01 12:25:00|12912.9|12908.9|12909.8|12905.8|12919.2|12915.2|12906.7|12902.7|923
1722515400000|2024-08-01 12:30:00|12916.1|12912.1|12947.3|12943.3|12947.3|12943.3|12916.1|12912.1|3730
1722515700000|2024-08-01 12:35:00|12950.4|12946.4|12919.2|12915.2|12950.4|12946.4|12916.1|12912.1|2524
1722516000000|2024-08-01 12:40:00|12916.1|12912.1|12934.8|12930.8|12944.2|12940.2|12916.1|12912.1|1986
1722516300000|2024-08-01 12:45:00|12931.7|12927.7|12925.4|12921.4|12937.9|12933.9|12919.2|12915.2|2029
1722516600000|2024-08-01 12:50:00|12927|12923|12931.7|12927.7|12931.7|12927.7|12916.1|12912.1|1812
1722516900000|2024-08-01 12:55:00|12934.8|12930.8|12922.3|12918.3|12934.8|12930.8|12919.2|12915.2|1130
1722517200000|2024-08-01 13:00:00|12925.4|12921.4|12944.2|12940.2|12950.4|12946.4|12912.9|12908.9|1750
1722517500000|2024-08-01 13:05:00|12947.3|12943.3|12937.9|12933.9|12950.4|12946.4|12928.6|12924.6|1621
1722517800000|2024-08-01 13:10:00|12934.8|12930.8|12934.8|12930.8|12944.2|12940.2|12934.8|12930.8|918
1722518100000|2024-08-01 13:15:00|12937.9|12933.9|12941.1|12937.1|12944.2|12940.2|12928.6|12924.6|1000
1722518400000|2024-08-01 13:20:00|12939.5|12935.5|12941.1|12937.1|12944.2|12940.2|12937.9|12933.9|1001
1722518700000|2024-08-01 13:25:00|12937.9|12933.9|12944.2|12940.2|12947.3|12943.3|12937.9|12933.9|1038
1722519000000|2024-08-01 13:30:00|12941.1|12937.1|12969.2|12965.2|12969.2|12965.2|12941.1|12937.1|1443
1722519300000|2024-08-01 13:35:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12959.8|12955.8|2239
1722519600000|2024-08-01 13:40:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12959.8|12955.8|1360
1722519900000|2024-08-01 13:45:00|12969.2|12965.2|12972.3|12968.3|12981.7|12977.7|12966.1|12962.1|3110
1722520200000|2024-08-01 13:50:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|1542
1722520500000|2024-08-01 13:55:00|12969.2|12965.2|12978.6|12974.6|12978.6|12974.6|12966.1|12962.1|1369
1722520800000|2024-08-01 14:00:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|12981.7|12977.7|4191
1722521100000|2024-08-01 14:05:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13012.9|13008.9|3130
1722521400000|2024-08-01 14:10:00|13025.4|13021.4|13025.4|13021.4|13034.8|13030.8|13006.7|13002.7|3394
1722521700000|2024-08-01 14:15:00|13028.6|13024.6|13016.1|13012.1|13028.6|13024.6|13003.6|12999.6|2810
1722522000000|2024-08-01 14:20:00|13012.9|13008.9|13009.8|13005.8|13025.4|13021.4|13006.7|13002.7|1545
1722522300000|2024-08-01 14:25:00|13006.7|13002.7|13016.1|13012.1|13025.4|13021.4|13000.4|12996.4|2293
1722522600000|2024-08-01 14:30:00|13019.2|13015.2|13025.4|13021.4|13034.8|13030.8|13016.1|13012.1|1614
1722522900000|2024-08-01 14:35:00|13028.6|13024.6|13044.2|13040.2|13044.2|13040.2|13025.4|13021.4|2426
1722523200000|2024-08-01 14:40:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13031.7|13027.7|2273
1722523500000|2024-08-01 14:45:00|13045.8|13041.8|13031.7|13027.7|13047.3|13043.3|13031.7|13027.7|2318
1722523800000|2024-08-01 14:50:00|13034.8|13030.8|13028.6|13024.6|13034.8|13030.8|13022.3|13018.3|1735
1722524100000|2024-08-01 14:55:00|13031.7|13027.7|13044.2|13040.2|13044.2|13040.2|13025.4|13021.4|2254
1722524400000|2024-08-01 15:00:00|13047.3|13043.3|13025.4|13021.4|13047.3|13043.3|13022.3|13018.3|1656
1722524700000|2024-08-01 15:05:00|13031.7|13027.7|13022.3|13018.3|13034.8|13030.8|13022.3|13018.3|1678
1722525000000|2024-08-01 15:10:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|2792
1722525300000|2024-08-01 15:15:00|13003.6|12999.6|12975.4|12971.4|13009.8|13005.8|12970.8|12966.8|4307
1722525600000|2024-08-01 15:20:00|12972.3|12968.3|12975.4|12971.4|12978.6|12974.6|12962.9|12958.9|2449
1722525900000|2024-08-01 15:25:00|12972.3|12968.3|12953.6|12949.6|12975.4|12971.4|12953.6|12949.6|1532
1722526200000|2024-08-01 15:30:00|12956.7|12952.7|12972.3|12968.3|12972.3|12968.3|12953.6|12949.6|2915
1722526500000|2024-08-01 15:35:00|12975.4|12971.4|12962.9|12958.9|12978.6|12974.6|12962.9|12958.9|1248
1722526800000|2024-08-01 15:40:00|12966.1|12962.1|12981.7|12977.7|12981.7|12977.7|12962.9|12958.9|1103
1722527100000|2024-08-01 15:45:00|12978.6|12974.6|12975.4|12971.4|12981.7|12977.7|12972.3|12968.3|1453
1722527400000|2024-08-01 15:50:00|12978.6|12974.6|12969.2|12965.2|12978.6|12974.6|12969.2|12965.2|1507
1722527700000|2024-08-01 15:55:00|12972.3|12968.3|12981.7|12977.7|12981.7|12977.7|12969.2|12965.2|826
1722528000000|2024-08-01 16:00:00|12978.6|12974.6|12975.4|12971.4|12984.8|12980.8|12972.3|12968.3|1534
1722528300000|2024-08-01 16:05:00|12978.6|12974.6|12994.2|12990.2|12994.2|12990.2|12975.4|12971.4|2266
1722528600000|2024-08-01 16:10:00|12997.3|12993.3|12997.3|12993.3|13000.4|12996.4|12978.6|12974.6|2003
1722528900000|2024-08-01 16:15:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|1178
1722529200000|2024-08-01 16:20:00|13000.4|12996.4|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|1027
1722529500000|2024-08-01 16:25:00|13006.7|13002.7|13019.2|13015.2|13025.4|13021.4|13006.7|13002.7|2145
1722529800000|2024-08-01 16:30:00|13022.3|13018.3|13016.1|13012.1|13025.4|13021.4|13012.9|13008.9|1127
1722530100000|2024-08-01 16:35:00|13019.2|13015.2|13028.6|13024.6|13030.1|13026.1|13016.1|13012.1|1348
1722530400000|2024-08-01 16:40:00|13025.4|13021.4|13009.8|13005.8|13028.6|13024.6|13006.7|13002.7|1771
1722530700000|2024-08-01 16:45:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|1295
1722531000000|2024-08-01 16:50:00|13009.8|13005.8|13006.7|13002.7|13012.9|13008.9|13003.6|12999.6|1194
1722531300000|2024-08-01 16:55:00|13003.6|12999.6|13012.9|13008.9|13012.9|13008.9|13003.6|12999.6|644
1722531600000|2024-08-01 17:00:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|1587
1722531900000|2024-08-01 17:05:00|13012.9|13008.9|13003.6|12999.6|13012.9|13008.9|13003.6|12999.6|858
1722532200000|2024-08-01 17:10:00|13006.7|13002.7|13009.8|13005.8|13012.9|13008.9|13003.6|12999.6|816
1722532500000|2024-08-01 17:15:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|841
1722532800000|2024-08-01 17:20:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|1406
1722533100000|2024-08-01 17:25:00|13003.6|12999.6|13006.7|13002.7|13009.8|13005.8|13000.4|12996.4|1401
1722533400000|2024-08-01 17:30:00|13003.6|12999.6|13009.8|13005.8|13009.8|13005.8|13000.4|12996.4|984
1722533700000|2024-08-01 17:35:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|291
1722534000000|2024-08-01 17:40:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|433
1722534300000|2024-08-01 17:45:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|656
1722534600000|2024-08-01 17:50:00|13019.2|13015.2|13006.7|13002.7|13019.2|13015.2|13006.7|13002.7|832
1722534900000|2024-08-01 17:55:00|13009.8|13005.8|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|655
1722535200000|2024-08-01 18:00:00|13006.7|13002.7|13022.3|13018.3|13022.3|13018.3|13006.7|13002.7|497
1722535500000|2024-08-01 18:05:00|13019.2|13015.2|13031.7|13027.7|13031.7|13027.7|13019.2|13015.2|907
1722535800000|2024-08-01 18:10:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|931
1722536100000|2024-08-01 18:15:00|13034.8|13030.8|13031.7|13027.7|13044.2|13040.2|13031.7|13027.7|1331
1722536400000|2024-08-01 18:20:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|610
1722536700000|2024-08-01 18:25:00|13025.4|13021.4|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|834
1722537000000|2024-08-01 18:30:00|13022.3|13018.3|13009.8|13005.8|13022.3|13018.3|13006.7|13002.7|1707
1722537300000|2024-08-01 18:35:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|739
1722537600000|2024-08-01 18:40:00|13009.8|13005.8|13003.6|12999.6|13009.8|13005.8|13003.6|12999.6|303
1722537900000|2024-08-01 18:45:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|672
1722538200000|2024-08-01 18:50:00|13003.6|12999.6|13016.1|13012.1|13016.1|13012.1|13003.6|12999.6|1720
1722538500000|2024-08-01 18:55:00|13019.2|13015.2|13016.1|13012.1|13028.6|13024.6|13012.9|13008.9|5304
1722538800000|2024-08-01 19:00:00|13012.9|13008.9|13022.3|13018.3|13022.3|13018.3|13006.7|13002.7|2753
1722539100000|2024-08-01 19:05:00|13019.2|13015.2|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|856
1722539400000|2024-08-01 19:10:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|1989
1722539700000|2024-08-01 19:15:00|13012.9|13008.9|13009.8|13005.8|13016.1|13012.1|13006.7|13002.7|2151
1722540000000|2024-08-01 19:20:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|1153
1722540300000|2024-08-01 19:25:00|13011.4|13007.4|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|1005
1722540600000|2024-08-01 19:30:00|13009.8|13005.8|13003.6|12999.6|13012.9|13008.9|13000.4|12996.4|1479
1722540900000|2024-08-01 19:35:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|13000.4|12996.4|737
1722541200000|2024-08-01 19:40:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|1137
1722541500000|2024-08-01 19:45:00|13006.7|13002.7|12997.3|12993.3|13006.7|13002.7|12997.3|12993.3|798
1722541800000|2024-08-01 19:50:00|13000.4|12996.4|12984.8|12980.8|13000.4|12996.4|12984.8|12980.8|1102
1722542100000|2024-08-01 19:55:00|12987.9|12983.9|12981.7|12977.7|13000.4|12996.4|12978.6|12974.6|4777
1722542400000|2024-08-01 20:00:00|12984.8|12980.8|13025.4|13021.4|13025.4|13021.4|12975.4|12971.4|3668
1722542700000|2024-08-01 20:05:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|1363
1722543000000|2024-08-01 20:10:00|13025.4|13021.4|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|1230
1722543300000|2024-08-01 20:15:00|13025.4|13021.4|13006.7|13002.7|13031.7|13027.7|13006.7|13002.7|979
1722543600000|2024-08-01 20:20:00|13003.6|12999.6|12997.3|12993.3|13006.7|13002.7|12991.1|12987.1|2724
1722543900000|2024-08-01 20:25:00|12994.2|12990.2|12987.9|12983.9|12994.2|12990.2|12984.8|12980.8|1016
1722544200000|2024-08-01 20:30:00|12991.1|12987.1|12991.1|12987.1|13000.4|12996.4|12991.1|12987.1|1727
1722544500000|2024-08-01 20:35:00|12994.2|12990.2|12994.2|12990.2|13000.4|12996.4|12991.1|12987.1|1087
1722544800000|2024-08-01 20:40:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12984.8|12980.8|644
1722545100000|2024-08-01 20:45:00|12987.9|12983.9|12997.3|12993.3|12997.3|12993.3|12987.9|12983.9|360
1722545400000|2024-08-01 20:50:00|12994.2|12990.2|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|932
1722545700000|2024-08-01 20:55:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|1147
1722549600000|2024-08-01 22:00:00|12991.1|12987.1|12987.9|12983.9|12997.3|12993.3|12987.9|12983.9|115
1722549900000|2024-08-01 22:05:00|12991.1|12987.1|12994.2|12990.2|12994.2|12990.2|12989.5|12985.5|88
1722550200000|2024-08-01 22:10:00|12995.8|12991.8|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|65
1722550500000|2024-08-01 22:15:00|12987.9|12983.9|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|128
1722550800000|2024-08-01 22:20:00|12986.4|12982.4|12981.7|12977.7|12987.9|12983.9|12981.7|12977.7|77
1722551100000|2024-08-01 22:25:00|||||||||82
1722551400000|2024-08-01 22:30:00|12978.6|12974.6|12975.4|12971.4|12981.7|12977.7|12975.4|12971.4|75
1722551700000|2024-08-01 22:35:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|62
1722552000000|2024-08-01 22:40:00|12978.6|12974.6|12975.4|12971.4|12978.6|12974.6|12975.4|12971.4|83
1722552300000|2024-08-01 22:45:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|93
1722552600000|2024-08-01 22:50:00|12973.9|12969.9|12981.7|12977.7|12984.8|12980.8|12973.9|12969.9|232
1722552900000|2024-08-01 22:55:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|68
1722553200000|2024-08-01 23:00:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|105
1722553500000|2024-08-01 23:05:00|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|12991.1|12987.1|108
1722553800000|2024-08-01 23:10:00|12994.2|12990.2|13003.6|12999.6|13006.7|13002.7|12994.2|12990.2|379
1722554100000|2024-08-01 23:15:00|13006.7|13002.7|13019.2|13015.2|13019.2|13015.2|13003.6|12999.6|277
1722554400000|2024-08-01 23:20:00|13017.6|13013.6|13009.8|13005.8|13019.2|13015.2|13009.8|13005.8|179
1722554700000|2024-08-01 23:25:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|75
1722555000000|2024-08-01 23:30:00|13000.4|12996.4|13009.8|13005.8|13009.8|13005.8|12997.3|12993.3|211
1722555300000|2024-08-01 23:35:00|13006.7|13002.7|13006.7|13002.7|13008.3|13004.3|13003.6|12999.6|112
1722555600000|2024-08-01 23:40:00|13005.1|13001.1|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|235
1722555900000|2024-08-01 23:45:00|13003.6|12999.6|13016.1|13012.1|13016.1|13012.1|13003.6|12999.6|192
1722556200000|2024-08-01 23:50:00|13019.2|13015.2|13012.9|13008.9|13019.2|13015.2|13012.9|13008.9|97
1722556500000|2024-08-01 23:55:00|13011.4|13007.4|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|200
1722556800000|2024-08-02 00:00:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13009.8|13005.8|392
1722557100000|2024-08-02 00:05:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|190
1722557400000|2024-08-02 00:10:00|13016.1|13012.1|13025.4|13021.4|13025.4|13021.4|13012.9|13008.9|297
1722557700000|2024-08-02 00:15:00|13022.3|13018.3|13044.2|13040.2|13044.2|13040.2|13022.3|13018.3|552
1722558000000|2024-08-02 00:20:00|13041.1|13037.1|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|605
1722558300000|2024-08-02 00:25:00|13041.1|13037.1|13053.6|13049.6|13059.8|13055.8|13041.1|13037.1|814
1722558600000|2024-08-02 00:30:00|13050.4|13046.4|13059.8|13055.8|13062.9|13058.9|13047.3|13043.3|733
1722558900000|2024-08-02 00:35:00|13056.7|13052.7|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|425
1722559200000|2024-08-02 00:40:00|13048.9|13044.9|13050.4|13046.4|13053.6|13049.6|13044.2|13040.2|340
1722559500000|2024-08-02 00:45:00|13053.6|13049.6|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|366
1722559800000|2024-08-02 00:50:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13037.9|13033.9|342
1722560100000|2024-08-02 00:55:00|13039.5|13035.5|13028.6|13024.6|13039.5|13035.5|13028.6|13024.6|969
1722560400000|2024-08-02 01:00:00|13030.1|13026.1|13034.8|13030.8|13034.8|13030.8|13025.4|13021.4|405
1722560700000|2024-08-02 01:05:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13028.6|13024.6|155
1722561000000|2024-08-02 01:10:00|13037.9|13033.9|13028.6|13024.6|13037.9|13033.9|13028.6|13024.6|531
1722561300000|2024-08-02 01:15:00|13031.7|13027.7|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|353
1722561600000|2024-08-02 01:20:00|13023.9|13019.9|13034.8|13030.8|13041.1|13037.1|13023.9|13019.9|440
1722561900000|2024-08-02 01:25:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|307
1722562200000|2024-08-02 01:30:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13025.4|13021.4|256
1722562500000|2024-08-02 01:35:00|13031.7|13027.7|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|178
1722562800000|2024-08-02 01:40:00|13028.6|13024.6|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|84
1722563100000|2024-08-02 01:45:00|13027|13023|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|211
1722563400000|2024-08-02 01:50:00|13022.3|13018.3|13025.4|13021.4|13031.7|13027.7|13022.3|13018.3|298
1722563700000|2024-08-02 01:55:00|13027|13023|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|306
1722564000000|2024-08-02 02:00:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|1018
1722564300000|2024-08-02 02:05:00|13020.8|13016.8|13028.6|13024.6|13028.6|13024.6|13019.2|13015.2|264
1722564600000|2024-08-02 02:10:00|13031.7|13027.7|13025.4|13021.4|13031.7|13027.7|13025.4|13021.4|266
1722564900000|2024-08-02 02:15:00|13028.6|13024.6|13025.4|13021.4|13028.6|13024.6|13025.4|13021.4|208
1722565200000|2024-08-02 02:20:00|13028.6|13024.6|13041.1|13037.1|13044.2|13040.2|13022.3|13018.3|314
1722565500000|2024-08-02 02:25:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|220
1722565800000|2024-08-02 02:30:00|13042.6|13038.6|13050.4|13046.4|13050.4|13046.4|13041.1|13037.1|417
1722566100000|2024-08-02 02:35:00|13047.3|13043.3|13056.7|13052.7|13059.8|13055.8|13047.3|13043.3|328
1722566400000|2024-08-02 02:40:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13047.3|13043.3|384
1722566700000|2024-08-02 02:45:00|13050.4|13046.4|13041.1|13037.1|13050.4|13046.4|13041.1|13037.1|179
1722567000000|2024-08-02 02:50:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|118
1722567300000|2024-08-02 02:55:00|13037.9|13033.9|13037.9|13033.9|13039.5|13035.5|13034.8|13030.8|142
1722567600000|2024-08-02 03:00:00|13034.8|13030.8|13037.9|13033.9|13037.9|13033.9|13031.7|13027.7|304
1722567900000|2024-08-02 03:05:00|13036.4|13032.4|13034.8|13030.8|13037.9|13033.9|13031.7|13027.7|148
1722568200000|2024-08-02 03:10:00|13037.9|13033.9|13034.8|13030.8|13037.9|13033.9|13034.8|13030.8|54
1722568500000|2024-08-02 03:15:00|13037.9|13033.9|13044.2|13040.2|13047.3|13043.3|13037.9|13033.9|241
1722568800000|2024-08-02 03:20:00|13041.1|13037.1|13037.9|13033.9|13044.2|13040.2|13036.4|13032.4|316
1722569100000|2024-08-02 03:25:00|13039.5|13035.5|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|162
1722569400000|2024-08-02 03:30:00|13036.4|13032.4|13028.6|13024.6|13041.1|13037.1|13028.6|13024.6|392
1722569700000|2024-08-02 03:35:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13031.7|13027.7|236
1722570000000|2024-08-02 03:40:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13031.7|13027.7|172
1722570300000|2024-08-02 03:45:00|13033.3|13029.3|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|247
1722570600000|2024-08-02 03:50:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13028.6|13024.6|145
1722570900000|2024-08-02 03:55:00|13037.9|13033.9|13031.7|13027.7|13037.9|13033.9|13031.7|13027.7|93
1722571200000|2024-08-02 04:00:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13028.6|13024.6|82
1722571500000|2024-08-02 04:05:00|13031.7|13027.7|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|302
1722571800000|2024-08-02 04:10:00|||||||||46
1722572100000|2024-08-02 04:15:00|13025.4|13021.4|13019.2|13015.2|13025.4|13021.4|13019.2|13015.2|169
1722572400000|2024-08-02 04:20:00|13022.3|13018.3|13016.1|13012.1|13022.3|13018.3|13012.9|13008.9|121
1722572700000|2024-08-02 04:25:00|13012.9|13008.9|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|302
1722573000000|2024-08-02 04:30:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|143
1722573300000|2024-08-02 04:35:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13009.8|13005.8|127
1722573600000|2024-08-02 04:40:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|155
1722573900000|2024-08-02 04:45:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13014.5|13010.5|285
1722574200000|2024-08-02 04:50:00|13019.2|13015.2|13022.3|13018.3|13023.9|13019.9|13016.1|13012.1|129
1722574500000|2024-08-02 04:55:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13019.2|13015.2|214
1722574800000|2024-08-02 05:00:00|13025.4|13021.4|13028.6|13024.6|13028.6|13024.6|13025.4|13021.4|258
1722575100000|2024-08-02 05:05:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|244
1722575400000|2024-08-02 05:10:00|13034.8|13030.8|13025.4|13021.4|13034.8|13030.8|13022.3|13018.3|284
1722575700000|2024-08-02 05:15:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|264
1722576000000|2024-08-02 05:20:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13019.2|13015.2|193
1722576300000|2024-08-02 05:25:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13022.3|13018.3|269
1722576600000|2024-08-02 05:30:00|13023.9|13019.9|13028.6|13024.6|13028.6|13024.6|13022.3|13018.3|183
1722576900000|2024-08-02 05:35:00|13031.7|13027.7|13034.8|13030.8|13034.8|13030.8|13028.6|13024.6|153
1722577200000|2024-08-02 05:40:00|13031.7|13027.7|13044.2|13040.2|13044.2|13040.2|13031.7|13027.7|108
1722577500000|2024-08-02 05:45:00|13041.1|13037.1|13044.2|13040.2|13050.4|13046.4|13041.1|13037.1|244
1722577800000|2024-08-02 05:50:00|13047.3|13043.3|13047.3|13043.3|13050.4|13046.4|13047.3|13043.3|191
1722578100000|2024-08-02 05:55:00|13044.2|13040.2|13044.2|13040.2|13050.4|13046.4|13044.2|13040.2|125
1722578400000|2024-08-02 06:00:00|13047.3|13043.3|13028.6|13024.6|13050.4|13046.4|13028.6|13024.6|507
1722578700000|2024-08-02 06:05:00|13031.7|13027.7|13031.7|13027.7|13034.8|13030.8|13028.6|13024.6|213
1722579000000|2024-08-02 06:10:00|13028.6|13024.6|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|256
1722579300000|2024-08-02 06:15:00|13036.4|13032.4|13044.2|13040.2|13044.2|13040.2|13031.7|13027.7|713
1722579600000|2024-08-02 06:20:00|13041.1|13037.1|13028.6|13024.6|13041.1|13037.1|13025.4|13021.4|546
1722579900000|2024-08-02 06:25:00|13025.4|13021.4|13031.7|13027.7|13041.1|13037.1|13025.4|13021.4|389
1722580200000|2024-08-02 06:30:00|13030.1|13026.1|13050.4|13046.4|13050.4|13046.4|13025.4|13021.4|438
1722580500000|2024-08-02 06:35:00|13053.6|13049.6|13044.2|13040.2|13056.7|13052.7|13041.1|13037.1|610
1722580800000|2024-08-02 06:40:00|13041.1|13037.1|13028.6|13024.6|13044.2|13040.2|13028.6|13024.6|234
1722581100000|2024-08-02 06:45:00|13031.7|13027.7|13037.9|13033.9|13044.2|13040.2|13028.6|13024.6|447
1722581400000|2024-08-02 06:50:00|13034.8|13030.8|13047.3|13043.3|13047.3|13043.3|13031.7|13027.7|647
1722581700000|2024-08-02 06:55:00|13044.2|13040.2|13050.4|13046.4|13056.7|13052.7|13044.2|13040.2|852
1722582000000|2024-08-02 07:00:00|13047.3|13043.3|13050.4|13046.4|13059.8|13055.8|13047.3|13043.3|754
1722582300000|2024-08-02 07:05:00|13053.6|13049.6|13062.9|13058.9|13066.1|13062.1|13044.2|13040.2|1127
1722582600000|2024-08-02 07:10:00|13059.8|13055.8|13056.7|13052.7|13066.1|13062.1|13053.6|13049.6|407
1722582900000|2024-08-02 07:15:00|13055.1|13051.1|13067.6|13063.6|13069.2|13065.2|13050.4|13046.4|528
1722583200000|2024-08-02 07:20:00|13066.1|13062.1|13066.1|13062.1|13072.3|13068.3|13059.8|13055.8|988
1722583500000|2024-08-02 07:25:00|13069.2|13065.2|13056.7|13052.7|13069.2|13065.2|13047.3|13043.3|795
1722583800000|2024-08-02 07:30:00|13058.3|13054.3|13066.1|13062.1|13069.2|13065.2|13053.6|13049.6|809
1722584100000|2024-08-02 07:35:00|13062.9|13058.9|13062.9|13058.9|13081.7|13077.7|13062.9|13058.9|632
1722584400000|2024-08-02 07:40:00|13059.8|13055.8|13050.4|13046.4|13069.2|13065.2|13050.4|13046.4|1196
1722584700000|2024-08-02 07:45:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13047.3|13043.3|620
1722585000000|2024-08-02 07:50:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13053.6|13049.6|1138
1722585300000|2024-08-02 07:55:00|13059.8|13055.8|13047.3|13043.3|13059.8|13055.8|13044.2|13040.2|518
1722585600000|2024-08-02 08:00:00|13044.2|13040.2|13047.3|13043.3|13050.4|13046.4|13041.1|13037.1|955
1722585900000|2024-08-02 08:05:00|13050.4|13046.4|13047.3|13043.3|13053.6|13049.6|13044.2|13040.2|1223
1722586200000|2024-08-02 08:10:00|13050.4|13046.4|13050.4|13046.4|13056.7|13052.7|13044.2|13040.2|544
1722586500000|2024-08-02 08:15:00|13047.3|13043.3|13059.8|13055.8|13059.8|13055.8|13047.3|13043.3|433
1722586800000|2024-08-02 08:20:00|13062.9|13058.9|13053.6|13049.6|13062.9|13058.9|13053.6|13049.6|254
1722587100000|2024-08-02 08:25:00|13056.7|13052.7|13050.4|13046.4|13056.7|13052.7|13044.2|13040.2|663
1722587400000|2024-08-02 08:30:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13048.9|13044.9|348
1722587700000|2024-08-02 08:35:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13044.2|13040.2|318
1722588000000|2024-08-02 08:40:00|13050.4|13046.4|13066.1|13062.1|13066.1|13062.1|13050.4|13046.4|353
1722588300000|2024-08-02 08:45:00|13062.9|13058.9|13056.7|13052.7|13064.5|13060.5|13053.6|13049.6|332
1722588600000|2024-08-02 08:50:00|13053.6|13049.6|13047.3|13043.3|13056.7|13052.7|13047.3|13043.3|950
1722588900000|2024-08-02 08:55:00|13050.4|13046.4|13059.8|13055.8|13059.8|13055.8|13050.4|13046.4|514
1722589200000|2024-08-02 09:00:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|675
1722589500000|2024-08-02 09:05:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|494
1722589800000|2024-08-02 09:10:00|13056.7|13052.7|13059.8|13055.8|13066.1|13062.1|13056.7|13052.7|295
1722590100000|2024-08-02 09:15:00|13056.7|13052.7|13069.2|13065.2|13069.2|13065.2|13056.7|13052.7|351
1722590400000|2024-08-02 09:20:00|13066.1|13062.1|13069.2|13065.2|13075.4|13071.4|13066.1|13062.1|470
1722590700000|2024-08-02 09:25:00|13072.3|13068.3|13069.2|13065.2|13072.3|13068.3|13069.2|13065.2|138
1722591000000|2024-08-02 09:30:00|13070.8|13066.8|13072.3|13068.3|13075.4|13071.4|13066.1|13062.1|214
1722591300000|2024-08-02 09:35:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13072.3|13068.3|315
1722591600000|2024-08-02 09:40:00|13069.2|13065.2|13078.6|13074.6|13078.6|13074.6|13069.2|13065.2|149
1722591900000|2024-08-02 09:45:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13072.3|13068.3|600
1722592200000|2024-08-02 09:50:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|258
1722592500000|2024-08-02 09:55:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|231
1722592800000|2024-08-02 10:00:00|13081.7|13077.7|13084.8|13080.8|13087.9|13083.9|13075.4|13071.4|562
1722593100000|2024-08-02 10:05:00|13083.3|13079.3|13087.9|13083.9|13094.2|13090.2|13081.7|13077.7|922
1722593400000|2024-08-02 10:10:00|13084.8|13080.8|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|535
1722593700000|2024-08-02 10:15:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|586
1722594000000|2024-08-02 10:20:00|13097.3|13093.3|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|361
1722594300000|2024-08-02 10:25:00|13094.2|13090.2|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|337
1722594600000|2024-08-02 10:30:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|573
1722594900000|2024-08-02 10:35:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|493
1722595200000|2024-08-02 10:40:00|13081.7|13077.7|13075.4|13071.4|13081.7|13077.7|13072.3|13068.3|534
1722595500000|2024-08-02 10:45:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|277
1722595800000|2024-08-02 10:50:00|13073.9|13069.9|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|482
1722596100000|2024-08-02 10:55:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|454
1722596400000|2024-08-02 11:00:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|566
1722596700000|2024-08-02 11:05:00|13080.1|13076.1|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|394
1722597000000|2024-08-02 11:10:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|373
1722597300000|2024-08-02 11:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|438
1722597600000|2024-08-02 11:20:00|13087.9|13083.9|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|484
1722597900000|2024-08-02 11:25:00|13091.1|13087.1|13100.4|13096.4|13100.4|13096.4|13087.9|13083.9|663
1722598200000|2024-08-02 11:30:00|13097.3|13093.3|13103.6|13099.6|13112.9|13108.9|13097.3|13093.3|934
1722598500000|2024-08-02 11:35:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|571
1722598800000|2024-08-02 11:40:00|13103.6|13099.6|13081.7|13077.7|13103.6|13099.6|13081.7|13077.7|1052
1722599100000|2024-08-02 11:45:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|1168
1722599400000|2024-08-02 11:50:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|698
1722599700000|2024-08-02 11:55:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|998
1722600000000|2024-08-02 12:00:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|964
1722600300000|2024-08-02 12:05:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|784
1722600600000|2024-08-02 12:10:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|991
1722600900000|2024-08-02 12:15:00|13083.3|13079.3|13087.9|13083.9|13094.2|13090.2|13081.7|13077.7|1443
1722601200000|2024-08-02 12:20:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|1976
1722601500000|2024-08-02 12:25:00|13091.1|13087.1|13092.6|13088.6|13103.6|13099.6|13081.7|13077.7|1696
1722601800000|2024-08-02 12:30:00|13192.6|13188.6|13284.8|13280.8|13291.1|13287.1|13169.2|13165.2|7296
1722602100000|2024-08-02 12:35:00|13281.7|13277.7|13253.6|13249.6|13306.7|13302.7|13250.4|13246.4|6325
1722602400000|2024-08-02 12:40:00|13256.7|13252.7|13247.3|13243.3|13269.2|13265.2|13241.1|13237.1|5536
1722602700000|2024-08-02 12:45:00|13250.4|13246.4|13209.8|13205.8|13256.7|13252.7|13209.8|13205.8|4635
1722603000000|2024-08-02 12:50:00|13212.9|13208.9|13225.4|13221.4|13237.9|13233.9|13197.3|13193.3|4155
1722603300000|2024-08-02 12:55:00|13228.6|13224.6|13212.9|13208.9|13256.7|13252.7|13203.6|13199.6|4355
1722603600000|2024-08-02 13:00:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13192.6|13188.6|4184
1722603900000|2024-08-02 13:05:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13194.2|13190.2|3161
1722604200000|2024-08-02 13:10:00|13206.7|13202.7|13197.3|13193.3|13209.8|13205.8|13187.9|13183.9|3409
1722604500000|2024-08-02 13:15:00|13194.2|13190.2|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|3454
1722604800000|2024-08-02 13:20:00|13181.7|13177.7|13194.2|13190.2|13197.3|13193.3|13178.6|13174.6|2301
1722605100000|2024-08-02 13:25:00|13195.8|13191.8|13197.3|13193.3|13209.8|13205.8|13191.1|13187.1|1765
1722605400000|2024-08-02 13:30:00|13200.4|13196.4|13219.2|13215.2|13219.2|13215.2|13200.4|13196.4|1863
1722605700000|2024-08-02 13:35:00|13222.3|13218.3|13191.1|13187.1|13225.4|13221.4|13187.9|13183.9|2393
1722606000000|2024-08-02 13:40:00|13187.9|13183.9|13217.6|13213.6|13219.2|13215.2|13184.8|13180.8|2854
1722606300000|2024-08-02 13:45:00|13216.1|13212.1|13231.7|13227.7|13247.3|13243.3|13206.7|13202.7|3056
1722606600000|2024-08-02 13:50:00|13234.8|13230.8|13244.2|13240.2|13250.4|13246.4|13219.2|13215.2|2356
1722606900000|2024-08-02 13:55:00|13241.1|13237.1|13253.6|13249.6|13266.1|13262.1|13241.1|13237.1|2036
1722607200000|2024-08-02 14:00:00|13256.7|13252.7|13272.3|13268.3|13272.3|13268.3|13250.4|13246.4|2659
1722607500000|2024-08-02 14:05:00|13269.2|13265.2|13287.9|13283.9|13303.6|13299.6|13269.2|13265.2|4285
1722607800000|2024-08-02 14:10:00|13284.8|13280.8|13294.2|13290.2|13297.3|13293.3|13269.2|13265.2|3139
1722608100000|2024-08-02 14:15:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13281.7|13277.7|3877
1722608400000|2024-08-02 14:20:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13275.4|13271.4|2399
1722608700000|2024-08-02 14:25:00|13291.1|13287.1|13262.9|13258.9|13297.3|13293.3|13262.9|13258.9|2862
1722609000000|2024-08-02 14:30:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13256.7|13252.7|2188
1722609300000|2024-08-02 14:35:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13253.6|13249.6|1855
1722609600000|2024-08-02 14:40:00|13269.2|13265.2|13284.8|13280.8|13284.8|13280.8|13266.1|13262.1|2384
1722609900000|2024-08-02 14:45:00|13287.9|13283.9|13287.9|13283.9|13294.2|13290.2|13275.4|13271.4|2761
1722610200000|2024-08-02 14:50:00|13291.1|13287.1|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|3302
1722610500000|2024-08-02 14:55:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13284.8|13280.8|2553
1722610800000|2024-08-02 15:00:00|13291.1|13287.1|13278.6|13274.6|13297.3|13293.3|13278.6|13274.6|1802
1722611100000|2024-08-02 15:05:00|13281.7|13277.7|13291.1|13287.1|13291.1|13287.1|13266.1|13262.1|2783
1722611400000|2024-08-02 15:10:00|13294.2|13290.2|13297.3|13293.3|13303.6|13299.6|13284.8|13280.8|1526
1722611700000|2024-08-02 15:15:00|13300.4|13296.4|13300.4|13296.4|13316.1|13312.1|13297.3|13293.3|2494
1722612000000|2024-08-02 15:20:00|13303.6|13299.6|13306.7|13302.7|13316.1|13312.1|13303.6|13299.6|1673
1722612300000|2024-08-02 15:25:00|13303.6|13299.6|13309.8|13305.8|13322.3|13318.3|13300.4|13296.4|1642
1722612600000|2024-08-02 15:30:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13297.3|13293.3|1726
1722612900000|2024-08-02 15:35:00|13306.7|13302.7|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|1684
1722613200000|2024-08-02 15:40:00|13303.6|13299.6|13319.2|13315.2|13322.3|13318.3|13303.6|13299.6|1618
1722613500000|2024-08-02 15:45:00|13316.1|13312.1|13328.6|13324.6|13334.8|13330.8|13312.9|13308.9|2009
1722613800000|2024-08-02 15:50:00|13331.7|13327.7|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|3079
1722614100000|2024-08-02 15:55:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13322.3|13318.3|2268
1722614400000|2024-08-02 16:00:00|13325.4|13321.4|13291.1|13287.1|13325.4|13321.4|13291.1|13287.1|3177
1722614700000|2024-08-02 16:05:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13284.8|13280.8|1921
1722615000000|2024-08-02 16:10:00|13309.8|13305.8|13325.4|13321.4|13325.4|13321.4|13306.7|13302.7|1622
1722615300000|2024-08-02 16:15:00|13328.6|13324.6|13309.8|13305.8|13331.7|13327.7|13309.8|13305.8|2285
1722615600000|2024-08-02 16:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13291.1|13287.1|2055
1722615900000|2024-08-02 16:25:00|13312.9|13308.9|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|1351
1722616200000|2024-08-02 16:30:00|13306.7|13302.7|13309.8|13305.8|13316.1|13312.1|13300.4|13296.4|1241
1722616500000|2024-08-02 16:35:00|13306.7|13302.7|13319.2|13315.2|13322.3|13318.3|13306.7|13302.7|1385
1722616800000|2024-08-02 16:40:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13303.6|13299.6|1237
1722617100000|2024-08-02 16:45:00|13309.8|13305.8|13325.4|13321.4|13325.4|13321.4|13306.7|13302.7|1486
1722617400000|2024-08-02 16:50:00|13328.6|13324.6|13350.4|13346.4|13356.7|13352.7|13328.6|13324.6|2062
1722617700000|2024-08-02 16:55:00|13353.6|13349.6|13353.6|13349.6|13359.8|13355.8|13344.2|13340.2|1657
1722618000000|2024-08-02 17:00:00|13356.7|13352.7|13362.9|13358.9|13372.3|13368.3|13347.3|13343.3|1579
1722618300000|2024-08-02 17:05:00|13359.8|13355.8|13350.4|13346.4|13362.9|13358.9|13350.4|13346.4|1423
1722618600000|2024-08-02 17:10:00|13352|13348|13347.3|13343.3|13366.1|13362.1|13347.3|13343.3|897
1722618900000|2024-08-02 17:15:00|13350.4|13346.4|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|965
1722619200000|2024-08-02 17:20:00|13341.1|13337.1|13328.6|13324.6|13350.4|13346.4|13328.6|13324.6|1238
1722619500000|2024-08-02 17:25:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|734
1722619800000|2024-08-02 17:30:00|13331.7|13327.7|13347.3|13343.3|13347.3|13343.3|13331.7|13327.7|943
1722620100000|2024-08-02 17:35:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13337.9|13333.9|844
1722620400000|2024-08-02 17:40:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|1469
1722620700000|2024-08-02 17:45:00|13350.4|13346.4|13347.3|13343.3|13356.7|13352.7|13341.1|13337.1|1149
1722621000000|2024-08-02 17:50:00|13344.2|13340.2|13337.9|13333.9|13350.4|13346.4|13337.9|13333.9|743
1722621300000|2024-08-02 17:55:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13322.3|13318.3|964
1722621600000|2024-08-02 18:00:00|13331.7|13327.7|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|881
1722621900000|2024-08-02 18:05:00|13322.3|13318.3|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|785
1722622200000|2024-08-02 18:10:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|291
1722622500000|2024-08-02 18:15:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|667
1722622800000|2024-08-02 18:20:00|13334.8|13330.8|13322.3|13318.3|13337.9|13333.9|13322.3|13318.3|883
1722623100000|2024-08-02 18:25:00|13325.4|13321.4|13344.2|13340.2|13344.2|13340.2|13322.3|13318.3|1004
1722623400000|2024-08-02 18:30:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|395
1722623700000|2024-08-02 18:35:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|1020
1722624000000|2024-08-02 18:40:00|13347.3|13343.3|13362.9|13358.9|13362.9|13358.9|13347.3|13343.3|583
1722624300000|2024-08-02 18:45:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|1414
1722624600000|2024-08-02 18:50:00|13369.2|13365.2|13353.6|13349.6|13369.2|13365.2|13353.6|13349.6|807
1722624900000|2024-08-02 18:55:00|13356.7|13352.7|13369.2|13365.2|13384.8|13380.8|13353.6|13349.6|3210
1722625200000|2024-08-02 19:00:00|13366.1|13362.1|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|1392
1722625500000|2024-08-02 19:05:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|1146
1722625800000|2024-08-02 19:10:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|445
1722626100000|2024-08-02 19:15:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|1548
1722626400000|2024-08-02 19:20:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|732
1722626700000|2024-08-02 19:25:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|555
1722627000000|2024-08-02 19:30:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13372.3|13368.3|958
1722627300000|2024-08-02 19:35:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|944
1722627600000|2024-08-02 19:40:00|13384.8|13380.8|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|462
1722627900000|2024-08-02 19:45:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13372.3|13368.3|643
1722628200000|2024-08-02 19:50:00|13384.8|13380.8|13378.6|13374.6|13394.2|13390.2|13378.6|13374.6|1243
1722628500000|2024-08-02 19:55:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|2556
1722628800000|2024-08-02 20:00:00|13381.7|13377.7|13366.1|13362.1|13381.7|13377.7|13353.6|13349.6|1978
1722629100000|2024-08-02 20:05:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|588
1722629400000|2024-08-02 20:10:00|13356.7|13352.7|13372.3|13368.3|13375.4|13371.4|13356.7|13352.7|860
1722629700000|2024-08-02 20:15:00|13370.8|13366.8|13359.8|13355.8|13372.3|13368.3|13356.7|13352.7|552
1722630000000|2024-08-02 20:20:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|600
1722630300000|2024-08-02 20:25:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|679
1722630600000|2024-08-02 20:30:00|13372.3|13368.3|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|595
1722630900000|2024-08-02 20:35:00|13380.1|13376.1|13372.3|13368.3|13384.8|13380.8|13369.2|13365.2|391
1722631200000|2024-08-02 20:40:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|410
1722631500000|2024-08-02 20:45:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|553
1722631800000|2024-08-02 20:50:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|199
1722632100000|2024-08-02 20:55:00|13378.6|13374.6|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|281
1722808800000|2024-08-04 22:00:00|13384.8|13380.8|13353.6|13349.6|13387.9|13383.9|13344.2|13340.2|581
1722809100000|2024-08-04 22:05:00|13356.7|13352.7|13353.6|13349.6|13373.9|13369.9|13350.4|13346.4|212
1722809400000|2024-08-04 22:10:00|13352|13348|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|292
1722809700000|2024-08-04 22:15:00|13353.6|13349.6|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|204
1722810000000|2024-08-04 22:20:00|13348.9|13344.9|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|262
1722810300000|2024-08-04 22:25:00|13339.5|13335.5|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|54
1722810600000|2024-08-04 22:30:00|13337.9|13333.9|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|111
1722810900000|2024-08-04 22:35:00|13334.8|13330.8|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|89
1722811200000|2024-08-04 22:40:00|13342.6|13338.6|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|108
1722811500000|2024-08-04 22:45:00|13336.4|13332.4|13331.7|13327.7|13337.9|13333.9|13330.1|13326.1|158
1722811800000|2024-08-04 22:50:00|13333.3|13329.3|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|104
1722812100000|2024-08-04 22:55:00|13336.4|13332.4|13334.8|13330.8|13337.9|13333.9|13325.4|13321.4|483
1722812400000|2024-08-04 23:00:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13334.8|13330.8|548
1722812700000|2024-08-04 23:05:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|168
1722813000000|2024-08-04 23:10:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|85
1722813300000|2024-08-04 23:15:00|13345.8|13341.8|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|145
1722813600000|2024-08-04 23:20:00|13337.9|13333.9|13347.3|13343.3|13347.3|13343.3|13334.8|13330.8|206
1722813900000|2024-08-04 23:25:00|13350.4|13346.4|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|256
1722814200000|2024-08-04 23:30:00|13353.6|13349.6|13369.2|13365.2|13369.2|13365.2|13353.6|13349.6|360
1722814500000|2024-08-04 23:35:00|13370.8|13366.8|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|274
1722814800000|2024-08-04 23:40:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|350
1722815100000|2024-08-04 23:45:00|13372.3|13368.3|13359.8|13355.8|13378.6|13374.6|13359.8|13355.8|324
1722815400000|2024-08-04 23:50:00|13362.9|13358.9|13378.6|13374.6|13387.9|13383.9|13362.9|13358.9|448
1722815700000|2024-08-04 23:55:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13375.4|13371.4|518
1722816000000|2024-08-05 00:00:00|13383.3|13379.3|13370.8|13366.8|13391.1|13387.1|13369.2|13365.2|640
1722816300000|2024-08-05 00:05:00|13372.3|13368.3|13381.7|13377.7|13381.7|13377.7|13366.1|13362.1|558
1722816600000|2024-08-05 00:10:00|13378.6|13374.6|13434.8|13430.8|13441.1|13437.1|13378.6|13374.6|1442
1722816900000|2024-08-05 00:15:00|13431.7|13427.7|13481.7|13477.7|13503.6|13499.6|13422.3|13418.3|3329
1722817200000|2024-08-05 00:20:00|13478.6|13474.6|13466.1|13462.1|13478.6|13474.6|13444.2|13440.2|2252
1722817500000|2024-08-05 00:25:00|13464.5|13460.5|13431.7|13427.7|13484.8|13480.8|13431.7|13427.7|1582
1722817800000|2024-08-05 00:30:00|13428.6|13424.6|13453.6|13449.6|13453.6|13449.6|13422.3|13418.3|1254
1722818100000|2024-08-05 00:35:00|13456.7|13452.7|13453.6|13449.6|13475.4|13471.4|13437.9|13433.9|1185
1722818400000|2024-08-05 00:40:00|13456.7|13452.7|13441.1|13437.1|13456.7|13452.7|13425.4|13421.4|1101
1722818700000|2024-08-05 00:45:00|13437.9|13433.9|13484.8|13480.8|13484.8|13480.8|13434.8|13430.8|1421
1722819000000|2024-08-05 00:50:00|13481.7|13477.7|13450.4|13446.4|13481.7|13477.7|13447.3|13443.3|1184
1722819300000|2024-08-05 00:55:00|13447.3|13443.3|13450.4|13446.4|13453.6|13449.6|13444.2|13440.2|582
1722819600000|2024-08-05 01:00:00|13447.3|13443.3|13472.3|13468.3|13478.6|13474.6|13441.1|13437.1|1036
1722819900000|2024-08-05 01:05:00|13473.9|13469.9|13487.9|13483.9|13491.1|13487.1|13469.2|13465.2|529
1722820200000|2024-08-05 01:10:00|13491.1|13487.1|13487.9|13483.9|13494.2|13490.2|13475.4|13471.4|1022
1722820500000|2024-08-05 01:15:00|13484.8|13480.8|13475.4|13471.4|13484.8|13480.8|13466.1|13462.1|796
1722820800000|2024-08-05 01:20:00|13478.6|13474.6|13466.1|13462.1|13484.8|13480.8|13462.9|13458.9|460
1722821100000|2024-08-05 01:25:00|13462.9|13458.9|13453.6|13449.6|13469.2|13465.2|13450.4|13446.4|570
1722821400000|2024-08-05 01:30:00|13452|13448|13434.8|13430.8|13453.6|13449.6|13431.7|13427.7|556
1722821700000|2024-08-05 01:35:00|13436.4|13432.4|13431.7|13427.7|13437.9|13433.9|13420.8|13416.8|611
1722822000000|2024-08-05 01:40:00|13434.8|13430.8|13441.1|13437.1|13441.1|13437.1|13425.4|13421.4|781
1722822300000|2024-08-05 01:45:00|13437.9|13433.9|13444.2|13440.2|13447.3|13443.3|13434.8|13430.8|410
1722822600000|2024-08-05 01:50:00|13445.8|13441.8|13450.4|13446.4|13459.8|13455.8|13445.8|13441.8|478
1722822900000|2024-08-05 01:55:00|13453.6|13449.6|13444.2|13440.2|13453.6|13449.6|13444.2|13440.2|183
1722823200000|2024-08-05 02:00:00|13441.1|13437.1|13434.8|13430.8|13441.1|13437.1|13425.4|13421.4|1059
1722823500000|2024-08-05 02:05:00|13437.9|13433.9|13425.4|13421.4|13447.3|13443.3|13422.3|13418.3|758
1722823800000|2024-08-05 02:10:00|13428.6|13424.6|13416.1|13412.1|13428.6|13424.6|13416.1|13412.1|315
1722824100000|2024-08-05 02:15:00|13419.2|13415.2|13397.3|13393.3|13419.2|13415.2|13394.2|13390.2|525
1722824400000|2024-08-05 02:20:00|13400.4|13396.4|13389.5|13385.5|13403.6|13399.6|13387.9|13383.9|505
1722824700000|2024-08-05 02:25:00|13387.9|13383.9|13391.1|13387.1|13394.2|13390.2|13381.7|13377.7|656
1722825000000|2024-08-05 02:30:00|13392.6|13388.6|13400.4|13396.4|13400.4|13396.4|13384.8|13380.8|523
1722825300000|2024-08-05 02:35:00|13403.6|13399.6|13417.6|13413.6|13417.6|13413.6|13403.6|13399.6|297
1722825600000|2024-08-05 02:40:00|13419.2|13415.2|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|442
1722825900000|2024-08-05 02:45:00|13416.1|13412.1|13400.4|13396.4|13422.3|13418.3|13397.3|13393.3|405
1722826200000|2024-08-05 02:50:00|13397.3|13393.3|13394.2|13390.2|13400.4|13396.4|13387.9|13383.9|272
1722826500000|2024-08-05 02:55:00|13391.1|13387.1|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|429
1722826800000|2024-08-05 03:00:00|13400.4|13396.4|13403.6|13399.6|13406.7|13402.7|13397.3|13393.3|196
1722827100000|2024-08-05 03:05:00|13400.4|13396.4|13397.3|13393.3|13403.6|13399.6|13394.2|13390.2|212
1722827400000|2024-08-05 03:10:00|13398.9|13394.9|13391.1|13387.1|13400.4|13396.4|13387.9|13383.9|135
1722827700000|2024-08-05 03:15:00|13394.2|13390.2|13400.4|13396.4|13405.1|13401.1|13391.1|13387.1|151
1722828000000|2024-08-05 03:20:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|159
1722828300000|2024-08-05 03:25:00|13411.4|13407.4|13406.7|13402.7|13416.1|13412.1|13403.6|13399.6|158
1722828600000|2024-08-05 03:30:00|13409.8|13405.8|13422.3|13418.3|13428.6|13424.6|13409.8|13405.8|279
1722828900000|2024-08-05 03:35:00|13419.2|13415.2|13422.3|13418.3|13430.1|13426.1|13409.8|13405.8|939
1722829200000|2024-08-05 03:40:00|13423.9|13419.9|13412.9|13408.9|13425.4|13421.4|13412.9|13408.9|157
1722829500000|2024-08-05 03:45:00|13416.1|13412.1|13409.8|13405.8|13419.2|13415.2|13406.7|13402.7|307
1722829800000|2024-08-05 03:50:00|13406.7|13402.7|13412.9|13408.9|13422.3|13418.3|13403.6|13399.6|245
1722830100000|2024-08-05 03:55:00|13411.4|13407.4|13416.1|13412.1|13419.2|13415.2|13406.7|13402.7|252
1722830400000|2024-08-05 04:00:00|13417.6|13413.6|13419.2|13415.2|13425.4|13421.4|13414.5|13410.5|438
1722830700000|2024-08-05 04:05:00|13417.6|13413.6|13434.8|13430.8|13434.8|13430.8|13412.9|13408.9|501
1722831000000|2024-08-05 04:10:00|13437.9|13433.9|13447.3|13443.3|13447.3|13443.3|13431.7|13427.7|556
1722831300000|2024-08-05 04:15:00|13444.2|13440.2|13447.3|13443.3|13453.6|13449.6|13441.1|13437.1|494
1722831600000|2024-08-05 04:20:00|13445.8|13441.8|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|521
1722831900000|2024-08-05 04:25:00|13444.2|13440.2|13441.1|13437.1|13453.6|13449.6|13437.9|13433.9|446
1722832200000|2024-08-05 04:30:00|13439.5|13435.5|13437.9|13433.9|13441.1|13437.1|13425.4|13421.4|553
1722832500000|2024-08-05 04:35:00|13436.4|13432.4|13434.8|13430.8|13441.1|13437.1|13434.8|13430.8|201
1722832800000|2024-08-05 04:40:00|13437.9|13433.9|13437.9|13433.9|13447.3|13443.3|13434.8|13430.8|747
1722833100000|2024-08-05 04:45:00|13441.1|13437.1|13447.3|13443.3|13453.6|13449.6|13437.9|13433.9|322
1722833400000|2024-08-05 04:50:00|13445.8|13441.8|13442.6|13438.6|13447.3|13443.3|13437.9|13433.9|288
1722833700000|2024-08-05 04:55:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13437.9|13433.9|299
1722834000000|2024-08-05 05:00:00|13447.3|13443.3|13444.2|13440.2|13453.6|13449.6|13439.5|13435.5|223
1722834300000|2024-08-05 05:05:00|13445.8|13441.8|13450.4|13446.4|13453.6|13449.6|13437.9|13433.9|364
1722834600000|2024-08-05 05:10:00|13447.3|13443.3|13437.9|13433.9|13456.7|13452.7|13437.9|13433.9|508
1722834900000|2024-08-05 05:15:00|13441.1|13437.1|13450.4|13446.4|13450.4|13446.4|13434.8|13430.8|343
1722835200000|2024-08-05 05:20:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|327
1722835500000|2024-08-05 05:25:00|13450.4|13446.4|13462.9|13458.9|13466.1|13462.1|13450.4|13446.4|533
1722835800000|2024-08-05 05:30:00|13461.4|13457.4|13469.2|13465.2|13469.2|13465.2|13455.1|13451.1|403
1722836100000|2024-08-05 05:35:00|13472.3|13468.3|13487.9|13483.9|13487.9|13483.9|13466.1|13462.1|717
1722836400000|2024-08-05 05:40:00|13491.1|13487.1|13462.9|13458.9|13491.1|13487.1|13462.9|13458.9|609
1722836700000|2024-08-05 05:45:00|13464.5|13460.5|13484.8|13480.8|13491.1|13487.1|13462.9|13458.9|703
1722837000000|2024-08-05 05:50:00|13483.3|13479.3|13491.1|13487.1|13491.1|13487.1|13475.4|13471.4|632
1722837300000|2024-08-05 05:55:00|13494.2|13490.2|13506.7|13502.7|13519.2|13515.2|13481.7|13477.7|893
1722837600000|2024-08-05 06:00:00|13503.6|13499.6|13534.8|13530.8|13534.8|13530.8|13494.2|13490.2|1335
1722837900000|2024-08-05 06:05:00|13531.7|13527.7|13534.8|13530.8|13550.4|13546.4|13516.1|13512.1|1781
1722838200000|2024-08-05 06:10:00|13537.9|13533.9|13562.9|13558.9|13567.6|13563.6|13525.4|13521.4|1033
1722838500000|2024-08-05 06:15:00|13561.4|13557.4|13562.9|13558.9|13572.3|13568.3|13553.6|13549.6|1259
1722838800000|2024-08-05 06:20:00|13559.8|13555.8|13584.8|13580.8|13587.9|13583.9|13550.4|13546.4|1256
1722839100000|2024-08-05 06:25:00|13581.7|13577.7|13564.5|13560.5|13581.7|13577.7|13553.6|13549.6|1941
1722839400000|2024-08-05 06:30:00|13566.1|13562.1|13559.8|13555.8|13575.4|13571.4|13550.4|13546.4|1561
1722839700000|2024-08-05 06:35:00|13556.7|13552.7|13522.3|13518.3|13556.7|13552.7|13519.2|13515.2|999
1722840000000|2024-08-05 06:40:00|13519.2|13515.2|13512.9|13508.9|13522.3|13518.3|13506.7|13502.7|841
1722840300000|2024-08-05 06:45:00|13509.8|13505.8|13500.4|13496.4|13522.3|13518.3|13500.4|13496.4|771
1722840600000|2024-08-05 06:50:00|13503.6|13499.6|13472.3|13468.3|13506.7|13502.7|13469.2|13465.2|1136
1722840900000|2024-08-05 06:55:00|13470.8|13466.8|13494.2|13490.2|13497.3|13493.3|13466.1|13462.1|999
1722841200000|2024-08-05 07:00:00|13495.8|13491.8|13478.6|13474.6|13497.3|13493.3|13472.3|13468.3|1105
1722841500000|2024-08-05 07:05:00|13477|13473|13475.4|13471.4|13478.6|13474.6|13456.7|13452.7|1638
1722841800000|2024-08-05 07:10:00|13472.3|13468.3|13444.2|13440.2|13472.3|13468.3|13441.1|13437.1|1159
1722842100000|2024-08-05 07:15:00|13442.6|13438.6|13422.3|13418.3|13450.4|13446.4|13412.9|13408.9|1421
1722842400000|2024-08-05 07:20:00|13425.4|13421.4|13425.4|13421.4|13437.9|13433.9|13406.7|13402.7|1586
1722842700000|2024-08-05 07:25:00|13428.6|13424.6|13434.8|13430.8|13444.2|13440.2|13425.4|13421.4|1170
1722843000000|2024-08-05 07:30:00|13437.9|13433.9|13425.4|13421.4|13450.4|13446.4|13416.1|13412.1|1180
1722843300000|2024-08-05 07:35:00|13428.6|13424.6|13403.6|13399.6|13428.6|13424.6|13400.4|13396.4|1079
1722843600000|2024-08-05 07:40:00|13400.4|13396.4|13419.2|13415.2|13422.3|13418.3|13400.4|13396.4|1200
1722843900000|2024-08-05 07:45:00|13422.3|13418.3|13406.7|13402.7|13422.3|13418.3|13394.2|13390.2|1061
1722844200000|2024-08-05 07:50:00|13409.8|13405.8|13400.4|13396.4|13409.8|13405.8|13391.1|13387.1|996
1722844500000|2024-08-05 07:55:00|13397.3|13393.3|13412.9|13408.9|13412.9|13408.9|13394.2|13390.2|663
1722844800000|2024-08-05 08:00:00|13409.8|13405.8|13419.2|13415.2|13425.4|13421.4|13409.8|13405.8|648
1722845100000|2024-08-05 08:05:00|13416.1|13412.1|13422.3|13418.3|13428.6|13424.6|13412.9|13408.9|844
1722845400000|2024-08-05 08:10:00|13425.4|13421.4|13425.4|13421.4|13431.7|13427.7|13422.3|13418.3|696
1722845700000|2024-08-05 08:15:00|13427|13423|13434.8|13430.8|13444.2|13440.2|13422.3|13418.3|651
1722846000000|2024-08-05 08:20:00|13431.7|13427.7|13428.6|13424.6|13444.2|13440.2|13425.4|13421.4|706
1722846300000|2024-08-05 08:25:00|13425.4|13421.4|13434.8|13430.8|13436.4|13432.4|13422.3|13418.3|461
1722846600000|2024-08-05 08:30:00|13436.4|13432.4|13419.2|13415.2|13437.9|13433.9|13414.5|13410.5|659
1722846900000|2024-08-05 08:35:00|13416.1|13412.1|13400.4|13396.4|13419.2|13415.2|13394.2|13390.2|513
1722847200000|2024-08-05 08:40:00|13403.6|13399.6|13419.2|13415.2|13420.8|13416.8|13400.4|13396.4|638
1722847500000|2024-08-05 08:45:00|13420.8|13416.8|13441.1|13437.1|13441.1|13437.1|13409.8|13405.8|583
1722847800000|2024-08-05 08:50:00|13437.9|13433.9|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|509
1722848100000|2024-08-05 08:55:00|13441.1|13437.1|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|339
1722848400000|2024-08-05 09:00:00|13447.3|13443.3|13428.6|13424.6|13447.3|13443.3|13425.4|13421.4|366
1722848700000|2024-08-05 09:05:00|13431.7|13427.7|13434.8|13430.8|13434.8|13430.8|13425.4|13421.4|418
1722849000000|2024-08-05 09:10:00|13431.7|13427.7|13441.1|13437.1|13441.1|13437.1|13428.6|13424.6|301
1722849300000|2024-08-05 09:15:00|13437.9|13433.9|13419.2|13415.2|13437.9|13433.9|13416.1|13412.1|651
1722849600000|2024-08-05 09:20:00|13420.8|13416.8|13447.3|13443.3|13453.6|13449.6|13420.8|13416.8|552
1722849900000|2024-08-05 09:25:00|13450.4|13446.4|13437.9|13433.9|13450.4|13446.4|13434.8|13430.8|446
1722850200000|2024-08-05 09:30:00|13441.1|13437.1|13444.2|13440.2|13450.4|13446.4|13437.9|13433.9|515
1722850500000|2024-08-05 09:35:00|13441.1|13437.1|13450.4|13446.4|13456.7|13452.7|13441.1|13437.1|615
1722850800000|2024-08-05 09:40:00|13453.6|13449.6|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|372
1722851100000|2024-08-05 09:45:00|13450.4|13446.4|13453.6|13449.6|13456.7|13452.7|13447.3|13443.3|328
1722851400000|2024-08-05 09:50:00|13456.7|13452.7|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|422
1722851700000|2024-08-05 09:55:00|13442.6|13438.6|13419.2|13415.2|13442.6|13438.6|13419.2|13415.2|1087
1722852000000|2024-08-05 10:00:00|13422.3|13418.3|13428.6|13424.6|13428.6|13424.6|13412.9|13408.9|687
1722852300000|2024-08-05 10:05:00|13430.1|13426.1|13469.2|13465.2|13475.4|13471.4|13428.6|13424.6|1086
1722852600000|2024-08-05 10:10:00|13472.3|13468.3|13459.8|13455.8|13473.9|13469.9|13453.6|13449.6|714
1722852900000|2024-08-05 10:15:00|13462.9|13458.9|13453.6|13449.6|13466.1|13462.1|13447.3|13443.3|488
1722853200000|2024-08-05 10:20:00|13450.4|13446.4|13456.7|13452.7|13459.8|13455.8|13442.6|13438.6|401
1722853500000|2024-08-05 10:25:00|13458.3|13454.3|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|464
1722853800000|2024-08-05 10:30:00|13452|13448|13461.4|13457.4|13466.1|13462.1|13447.3|13443.3|421
1722854100000|2024-08-05 10:35:00|13459.8|13455.8|13456.7|13452.7|13462.9|13458.9|13453.6|13449.6|314
1722854400000|2024-08-05 10:40:00|13459.8|13455.8|13452|13448|13466.1|13462.1|13447.3|13443.3|718
1722854700000|2024-08-05 10:45:00|13453.6|13449.6|13447.3|13443.3|13456.7|13452.7|13441.1|13437.1|458
1722855000000|2024-08-05 10:50:00|13448.9|13444.9|13447.3|13443.3|13459.8|13455.8|13441.1|13437.1|450
1722855300000|2024-08-05 10:55:00|13444.2|13440.2|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|643
1722855600000|2024-08-05 11:00:00|13437.9|13433.9|13425.4|13421.4|13441.1|13437.1|13425.4|13421.4|810
1722855900000|2024-08-05 11:05:00|13428.6|13424.6|13434.8|13430.8|13434.8|13430.8|13422.3|13418.3|609
1722856200000|2024-08-05 11:10:00|13431.7|13427.7|13441.1|13437.1|13450.4|13446.4|13428.6|13424.6|669
1722856500000|2024-08-05 11:15:00|13437.9|13433.9|13441.1|13437.1|13447.3|13443.3|13437.9|13433.9|384
1722856800000|2024-08-05 11:20:00|13437.9|13433.9|13441.1|13437.1|13444.2|13440.2|13434.8|13430.8|698
1722857100000|2024-08-05 11:25:00|13444.2|13440.2|13469.2|13465.2|13472.3|13468.3|13441.1|13437.1|804
1722857400000|2024-08-05 11:30:00|13466.1|13462.1|13466.1|13462.1|13475.4|13471.4|13459.8|13455.8|793
1722857700000|2024-08-05 11:35:00|13469.2|13465.2|13478.6|13474.6|13478.6|13474.6|13462.9|13458.9|838
1722858000000|2024-08-05 11:40:00|13475.4|13471.4|13475.4|13471.4|13481.7|13477.7|13462.9|13458.9|963
1722858300000|2024-08-05 11:45:00|13478.6|13474.6|13481.7|13477.7|13491.1|13487.1|13462.9|13458.9|1021
1722858600000|2024-08-05 11:50:00|13484.8|13480.8|13481.7|13477.7|13484.8|13480.8|13469.2|13465.2|1415
1722858900000|2024-08-05 11:55:00|13487.9|13483.9|13511.4|13507.4|13511.4|13507.4|13487.9|13483.9|1707
1722859200000|2024-08-05 12:00:00|13512.9|13508.9|13500.4|13496.4|13519.2|13515.2|13494.2|13490.2|1671
1722859500000|2024-08-05 12:05:00|13503.6|13499.6|13512.9|13508.9|13522.3|13518.3|13500.4|13496.4|1644
1722859800000|2024-08-05 12:10:00|13509.8|13505.8|13506.7|13502.7|13512.9|13508.9|13503.6|13499.6|1446
1722860100000|2024-08-05 12:15:00|13503.6|13499.6|13534.8|13530.8|13537.9|13533.9|13503.6|13499.6|1973
1722860400000|2024-08-05 12:20:00|13537.9|13533.9|13562.9|13558.9|13562.9|13558.9|13525.4|13521.4|2912
1722860700000|2024-08-05 12:25:00|13559.8|13555.8|13547.3|13543.3|13562.9|13558.9|13531.7|13527.7|1886
1722861000000|2024-08-05 12:30:00|13544.2|13540.2|13578.6|13574.6|13581.7|13577.7|13544.2|13540.2|2267
1722861300000|2024-08-05 12:35:00|13575.4|13571.4|13597.3|13593.3|13603.6|13599.6|13559.8|13555.8|3031
1722861600000|2024-08-05 12:40:00|13600.4|13596.4|13569.2|13565.2|13603.6|13599.6|13566.1|13562.1|1379
1722861900000|2024-08-05 12:45:00|13569.2|13565.2|13569.2|13565.2|13594.2|13590.2|13566.1|13562.1|3050
1722862200000|2024-08-05 12:50:00|13572.3|13568.3|13562.9|13558.9|13581.7|13577.7|13553.6|13549.6|1938
1722862500000|2024-08-05 12:55:00|13559.8|13555.8|13556.7|13552.7|13575.4|13571.4|13556.7|13552.7|1388
1722862800000|2024-08-05 13:00:00|13559.8|13555.8|13537.9|13533.9|13559.8|13555.8|13528.6|13524.6|2059
1722863100000|2024-08-05 13:05:00|13541.1|13537.1|13591.1|13587.1|13594.2|13590.2|13541.1|13537.1|3120
1722863400000|2024-08-05 13:10:00|13587.9|13583.9|13606.7|13602.7|13606.7|13602.7|13572.3|13568.3|3257
1722863700000|2024-08-05 13:15:00|13609.8|13605.8|13597.3|13593.3|13619.2|13615.2|13581.7|13577.7|2579
1722864000000|2024-08-05 13:20:00|13595.8|13591.8|13594.2|13590.2|13609.8|13605.8|13591.1|13587.1|1593
1722864300000|2024-08-05 13:25:00|13597.3|13593.3|13575.4|13571.4|13597.3|13593.3|13559.8|13555.8|2304
1722864600000|2024-08-05 13:30:00|13578.6|13574.6|13603.6|13599.6|13606.7|13602.7|13578.6|13574.6|2674
1722864900000|2024-08-05 13:35:00|13606.7|13602.7|13541.1|13537.1|13609.8|13605.8|13534.8|13530.8|2782
1722865200000|2024-08-05 13:40:00|13544.2|13540.2|13512.9|13508.9|13553.6|13549.6|13512.9|13508.9|2438
1722865500000|2024-08-05 13:45:00|13516.1|13512.1|13509.8|13505.8|13528.6|13524.6|13503.6|13499.6|3094
1722865800000|2024-08-05 13:50:00|13512.9|13508.9|13531.7|13527.7|13537.9|13533.9|13495.8|13491.8|2590
1722866100000|2024-08-05 13:55:00|13528.6|13524.6|13542.6|13538.6|13544.2|13540.2|13516.1|13512.1|1601
1722866400000|2024-08-05 14:00:00|13516.1|13512.1|13453.6|13449.6|13553.6|13549.6|13416.1|13412.1|4508
1722866700000|2024-08-05 14:05:00|13456.7|13452.7|13472.3|13468.3|13494.2|13490.2|13453.6|13449.6|4004
1722867000000|2024-08-05 14:10:00|13475.4|13471.4|13469.2|13465.2|13484.8|13480.8|13453.6|13449.6|3170
1722867300000|2024-08-05 14:15:00|13470.8|13466.8|13447.3|13443.3|13475.4|13471.4|13437.9|13433.9|2684
1722867600000|2024-08-05 14:20:00|13450.4|13446.4|13422.3|13418.3|13462.9|13458.9|13422.3|13418.3|2679
1722867900000|2024-08-05 14:25:00|13425.4|13421.4|13425.4|13421.4|13441.1|13437.1|13419.2|13415.2|2821
1722868200000|2024-08-05 14:30:00|13427|13423|13425.4|13421.4|13441.1|13437.1|13409.8|13405.8|2538
1722868500000|2024-08-05 14:35:00|13428.6|13424.6|13419.2|13415.2|13437.9|13433.9|13419.2|13415.2|3018
1722868800000|2024-08-05 14:40:00|13422.3|13418.3|13441.1|13437.1|13444.2|13440.2|13409.8|13405.8|3373
1722869100000|2024-08-05 14:45:00|13444.2|13440.2|13484.8|13480.8|13487.9|13483.9|13444.2|13440.2|2877
1722869400000|2024-08-05 14:50:00|13487.9|13483.9|13484.8|13480.8|13500.4|13496.4|13475.4|13471.4|2505
1722869700000|2024-08-05 14:55:00|13486.4|13482.4|13547.3|13543.3|13550.4|13546.4|13481.7|13477.7|3061
1722870000000|2024-08-05 15:00:00|13553.6|13549.6|13525.4|13521.4|13553.6|13549.6|13509.8|13505.8|2961
1722870300000|2024-08-05 15:05:00|13522.3|13518.3|13487.9|13483.9|13525.4|13521.4|13487.9|13483.9|1923
1722870600000|2024-08-05 15:10:00|13489.5|13485.5|13481.7|13477.7|13491.1|13487.1|13469.2|13465.2|2204
1722870900000|2024-08-05 15:15:00|13478.6|13474.6|13459.8|13455.8|13481.7|13477.7|13456.7|13452.7|2222
1722871200000|2024-08-05 15:20:00|13456.7|13452.7|13406.7|13402.7|13459.8|13455.8|13406.7|13402.7|3517
1722871500000|2024-08-05 15:25:00|13409.8|13405.8|13422.3|13418.3|13428.6|13424.6|13397.3|13393.3|3617
1722871800000|2024-08-05 15:30:00|13419.2|13415.2|13416.1|13412.1|13425.4|13421.4|13406.7|13402.7|1904
1722872100000|2024-08-05 15:35:00|13412.9|13408.9|13412.9|13408.9|13416.1|13412.1|13403.6|13399.6|1729
1722872400000|2024-08-05 15:40:00|13416.1|13412.1|13422.3|13418.3|13441.1|13437.1|13416.1|13412.1|2271
1722872700000|2024-08-05 15:45:00|13423.9|13419.9|13428.6|13424.6|13431.7|13427.7|13412.9|13408.9|1359
1722873000000|2024-08-05 15:50:00|13431.7|13427.7|13437.9|13433.9|13450.4|13446.4|13428.6|13424.6|1885
1722873300000|2024-08-05 15:55:00|13441.1|13437.1|13441.1|13437.1|13447.3|13443.3|13431.7|13427.7|1577
1722873600000|2024-08-05 16:00:00|13444.2|13440.2|13422.3|13418.3|13447.3|13443.3|13416.1|13412.1|1206
1722873900000|2024-08-05 16:05:00|13423.9|13419.9|13391.1|13387.1|13423.9|13419.9|13387.9|13383.9|1796
1722874200000|2024-08-05 16:10:00|13394.2|13390.2|13372.3|13368.3|13397.3|13393.3|13356.7|13352.7|3205
1722874500000|2024-08-05 16:15:00|13369.2|13365.2|13372.3|13368.3|13384.8|13380.8|13366.1|13362.1|2394
1722874800000|2024-08-05 16:20:00|13369.2|13365.2|13353.6|13349.6|13375.4|13371.4|13341.1|13337.1|1764
1722875100000|2024-08-05 16:25:00|13352|13348|13347.3|13343.3|13353.6|13349.6|13337.9|13333.9|1706
1722875400000|2024-08-05 16:30:00|13350.4|13346.4|13384.8|13380.8|13391.1|13387.1|13350.4|13346.4|1967
1722875700000|2024-08-05 16:35:00|13387.9|13383.9|13397.3|13393.3|13400.4|13396.4|13375.4|13371.4|1954
1722876000000|2024-08-05 16:40:00|13394.2|13390.2|13394.2|13390.2|13403.6|13399.6|13391.1|13387.1|1541
1722876300000|2024-08-05 16:45:00|13397.3|13393.3|13412.9|13408.9|13416.1|13412.1|13397.3|13393.3|1031
1722876600000|2024-08-05 16:50:00|13416.1|13412.1|13434.8|13430.8|13434.8|13430.8|13412.9|13408.9|1847
1722876900000|2024-08-05 16:55:00|13437.9|13433.9|13431.7|13427.7|13447.3|13443.3|13431.7|13427.7|1565
1722877200000|2024-08-05 17:00:00|13434.8|13430.8|13422.3|13418.3|13434.8|13430.8|13419.2|13415.2|1223
1722877500000|2024-08-05 17:05:00|13425.4|13421.4|13434.8|13430.8|13453.6|13449.6|13422.3|13418.3|1489
1722877800000|2024-08-05 17:10:00|13431.7|13427.7|13447.3|13443.3|13453.6|13449.6|13428.6|13424.6|926
1722878100000|2024-08-05 17:15:00|13444.2|13440.2|13444.2|13440.2|13447.3|13443.3|13434.8|13430.8|1247
1722878400000|2024-08-05 17:20:00|13441.1|13437.1|13431.7|13427.7|13450.4|13446.4|13422.3|13418.3|1982
1722878700000|2024-08-05 17:25:00|13428.6|13424.6|13431.7|13427.7|13434.8|13430.8|13425.4|13421.4|497
1722879000000|2024-08-05 17:30:00|13453.6|13449.6|13437.9|13433.9|13456.7|13452.7|13437.9|13433.9|1404
1722879300000|2024-08-05 17:35:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13422.3|13418.3|1061
1722879600000|2024-08-05 17:40:00|13434.8|13430.8|13431.7|13427.7|13450.4|13446.4|13428.6|13424.6|2200
1722879900000|2024-08-05 17:45:00|13428.6|13424.6|13459.8|13455.8|13459.8|13455.8|13428.6|13424.6|1589
1722880200000|2024-08-05 17:50:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|1422
1722880500000|2024-08-05 17:55:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13459.8|13455.8|1271
1722880800000|2024-08-05 18:00:00|13472.3|13468.3|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|950
1722881100000|2024-08-05 18:05:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|695
1722881400000|2024-08-05 18:10:00|13455.1|13451.1|13469.2|13465.2|13469.2|13465.2|13447.3|13443.3|896
1722881700000|2024-08-05 18:15:00|13472.3|13468.3|13456.7|13452.7|13472.3|13468.3|13456.7|13452.7|1498
1722882000000|2024-08-05 18:20:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|460
1722882300000|2024-08-05 18:25:00|13466.1|13462.1|13452|13448|13469.2|13465.2|13447.3|13443.3|980
1722882600000|2024-08-05 18:30:00|13453.6|13449.6|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|727
1722882900000|2024-08-05 18:35:00|13462.9|13458.9|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|669
1722883200000|2024-08-05 18:40:00|13475.4|13471.4|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1192
1722883500000|2024-08-05 18:45:00|13481.7|13477.7|13469.2|13465.2|13491.1|13487.1|13466.1|13462.1|1507
1722883800000|2024-08-05 18:50:00|13466.1|13462.1|13441.1|13437.1|13466.1|13462.1|13437.9|13433.9|1619
1722884100000|2024-08-05 18:55:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13422.3|13418.3|2912
1722884400000|2024-08-05 19:00:00|13441.1|13437.1|13459.8|13455.8|13462.9|13458.9|13441.1|13437.1|1939
1722884700000|2024-08-05 19:05:00|13456.7|13452.7|13481.7|13477.7|13481.7|13477.7|13456.7|13452.7|783
1722885000000|2024-08-05 19:10:00|13480.1|13476.1|13491.1|13487.1|13491.1|13487.1|13475.4|13471.4|709
1722885300000|2024-08-05 19:15:00|13487.9|13483.9|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|1024
1722885600000|2024-08-05 19:20:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13472.3|13468.3|1654
1722885900000|2024-08-05 19:25:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13462.9|13458.9|1270
1722886200000|2024-08-05 19:30:00|13466.1|13462.1|13478.6|13474.6|13487.9|13483.9|13466.1|13462.1|1568
1722886500000|2024-08-05 19:35:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|569
1722886800000|2024-08-05 19:40:00|13484.8|13480.8|13509.8|13505.8|13509.8|13505.8|13484.8|13480.8|1352
1722887100000|2024-08-05 19:45:00|13506.7|13502.7|13500.4|13496.4|13509.8|13505.8|13494.2|13490.2|1099
1722887400000|2024-08-05 19:50:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|1518
1722887700000|2024-08-05 19:55:00|13494.2|13490.2|13459.8|13455.8|13494.2|13490.2|13456.7|13452.7|4796
1722888000000|2024-08-05 20:00:00|13462.9|13458.9|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|3109
1722888300000|2024-08-05 20:05:00|13472.3|13468.3|13447.3|13443.3|13472.3|13468.3|13447.3|13443.3|845
1722888600000|2024-08-05 20:10:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13431.7|13427.7|2523
1722888900000|2024-08-05 20:15:00|13444.2|13440.2|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|1091
1722889200000|2024-08-05 20:20:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|985
1722889500000|2024-08-05 20:25:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|989
1722889800000|2024-08-05 20:30:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13444.2|13440.2|892
1722890100000|2024-08-05 20:35:00|13459.8|13455.8|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|712
1722890400000|2024-08-05 20:40:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|775
1722890700000|2024-08-05 20:45:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|320
1722891000000|2024-08-05 20:50:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|346
1722891300000|2024-08-05 20:55:00|13452|13448|13444.2|13440.2|13453.6|13449.6|13441.1|13437.1|375
1722895200000|2024-08-05 22:00:00|13431.7|13427.7|13452|13448|13459.8|13455.8|13431.7|13427.7|180
1722895500000|2024-08-05 22:05:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|56
1722895800000|2024-08-05 22:10:00|13455.1|13451.1|13455.1|13451.1|13459.8|13455.8|13450.4|13446.4|131
1722896100000|2024-08-05 22:15:00|13453.6|13449.6|13452|13448|13456.7|13452.7|13450.4|13446.4|31
1722896400000|2024-08-05 22:20:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|86
1722896700000|2024-08-05 22:25:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|92
1722897000000|2024-08-05 22:30:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|74
1722897300000|2024-08-05 22:35:00|13452|13448|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|126
1722897600000|2024-08-05 22:40:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|158
1722897900000|2024-08-05 22:45:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|154
1722898200000|2024-08-05 22:50:00|13439.5|13435.5|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|101
1722898500000|2024-08-05 22:55:00|13448.9|13444.9|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|60
1722898800000|2024-08-05 23:00:00|13442.6|13438.6|13434.8|13430.8|13444.2|13440.2|13428.6|13424.6|137
1722899100000|2024-08-05 23:05:00|13437.9|13433.9|13428.6|13424.6|13437.9|13433.9|13425.4|13421.4|96
1722899400000|2024-08-05 23:10:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|71
1722899700000|2024-08-05 23:15:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|69
1722900000000|2024-08-05 23:20:00|13442.6|13438.6|13431.7|13427.7|13447.3|13443.3|13431.7|13427.7|241
1722900300000|2024-08-05 23:25:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|183
1722900600000|2024-08-05 23:30:00|13433.3|13429.3|13423.9|13419.9|13433.3|13429.3|13422.3|13418.3|528
1722900900000|2024-08-05 23:35:00|13422.3|13418.3|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|192
1722901200000|2024-08-05 23:40:00|13412.9|13408.9|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|184
1722901500000|2024-08-05 23:45:00|13406.7|13402.7|13375.4|13371.4|13406.7|13402.7|13372.3|13368.3|408
1722901800000|2024-08-05 23:50:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13362.9|13358.9|365
1722902100000|2024-08-05 23:55:00|13381.7|13377.7|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|411
1722902400000|2024-08-06 00:00:00|13366.1|13362.1|13350.4|13346.4|13378.6|13374.6|13347.3|13343.3|700
1722902700000|2024-08-06 00:05:00|13353.6|13349.6|13350.4|13346.4|13358.3|13354.3|13341.1|13337.1|551
1722903000000|2024-08-06 00:10:00|13347.3|13343.3|13356.7|13352.7|13362.9|13358.9|13344.2|13340.2|356
1722903300000|2024-08-06 00:15:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13350.4|13346.4|446
1722903600000|2024-08-06 00:20:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|441
1722903900000|2024-08-06 00:25:00|13369.2|13365.2|13353.6|13349.6|13372.3|13368.3|13347.3|13343.3|408
1722904200000|2024-08-06 00:30:00|13356.7|13352.7|13344.2|13340.2|13362.9|13358.9|13337.9|13333.9|529
1722904500000|2024-08-06 00:35:00|13347.3|13343.3|13359.8|13355.8|13369.2|13365.2|13347.3|13343.3|612
1722904800000|2024-08-06 00:40:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|356
1722905100000|2024-08-06 00:45:00|13370.8|13366.8|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|395
1722905400000|2024-08-06 00:50:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|305
1722905700000|2024-08-06 00:55:00|13364.5|13360.5|13361.4|13357.4|13366.1|13362.1|13356.7|13352.7|253
1722906000000|2024-08-06 01:00:00|13362.9|13358.9|13341.1|13337.1|13362.9|13358.9|13341.1|13337.1|1093
1722906300000|2024-08-06 01:05:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|600
1722906600000|2024-08-06 01:10:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|563
1722906900000|2024-08-06 01:15:00|13330.1|13326.1|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|714
1722907200000|2024-08-06 01:20:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|575
1722907500000|2024-08-06 01:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|323
1722907800000|2024-08-06 01:30:00|13348.9|13344.9|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|324
1722908100000|2024-08-06 01:35:00|13348.9|13344.9|13358.3|13354.3|13358.3|13354.3|13347.3|13343.3|223
1722908400000|2024-08-06 01:40:00|13359.8|13355.8|13372.3|13368.3|13375.4|13371.4|13358.3|13354.3|358
1722908700000|2024-08-06 01:45:00|13370.8|13366.8|13355.1|13351.1|13372.3|13368.3|13353.6|13349.6|190
1722909000000|2024-08-06 01:50:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|267
1722909300000|2024-08-06 01:55:00|13348.9|13344.9|13344.2|13340.2|13353.6|13349.6|13341.1|13337.1|150
1722909600000|2024-08-06 02:00:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|167
1722909900000|2024-08-06 02:05:00|13341.1|13337.1|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|457
1722910200000|2024-08-06 02:10:00|13337.9|13333.9|13341.1|13337.1|13347.3|13343.3|13334.8|13330.8|288
1722910500000|2024-08-06 02:15:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|281
1722910800000|2024-08-06 02:20:00|13339.5|13335.5|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|264
1722911100000|2024-08-06 02:25:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|113
1722911400000|2024-08-06 02:30:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|212
1722911700000|2024-08-06 02:35:00|13347.3|13343.3|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|143
1722912000000|2024-08-06 02:40:00|13333.3|13329.3|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|119
1722912300000|2024-08-06 02:45:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|206
1722912600000|2024-08-06 02:50:00|13327|13323|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|436
1722912900000|2024-08-06 02:55:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|519
1722913200000|2024-08-06 03:00:00|13327|13323|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|205
1722913500000|2024-08-06 03:05:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13330.1|13326.1|264
1722913800000|2024-08-06 03:10:00|13330.1|13326.1|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|333
1722914100000|2024-08-06 03:15:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|141
1722914400000|2024-08-06 03:20:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|189
1722914700000|2024-08-06 03:25:00|13348.9|13344.9|13334.8|13330.8|13350.4|13346.4|13334.8|13330.8|111
1722915000000|2024-08-06 03:30:00|13333.3|13329.3|13347.3|13343.3|13347.3|13343.3|13328.6|13324.6|369
1722915300000|2024-08-06 03:35:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|438
1722915600000|2024-08-06 03:40:00|13339.5|13335.5|13334.8|13330.8|13344.2|13340.2|13331.7|13327.7|389
1722915900000|2024-08-06 03:45:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|363
1722916200000|2024-08-06 03:50:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13316.1|13312.1|643
1722916500000|2024-08-06 03:55:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|153
1722916800000|2024-08-06 04:00:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|378
1722917100000|2024-08-06 04:05:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|230
1722917400000|2024-08-06 04:10:00|13328.6|13324.6|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|717
1722917700000|2024-08-06 04:15:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|1592
1722918000000|2024-08-06 04:20:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|465
1722918300000|2024-08-06 04:25:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|174
1722918600000|2024-08-06 04:30:00|13341.1|13337.1|13344.2|13340.2|13356.7|13352.7|13341.1|13337.1|1922
1722918900000|2024-08-06 04:35:00|13341.1|13337.1|13328.6|13324.6|13341.1|13337.1|13325.4|13321.4|400
1722919200000|2024-08-06 04:40:00|13325.4|13321.4|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|217
1722919500000|2024-08-06 04:45:00|13336.4|13332.4|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|298
1722919800000|2024-08-06 04:50:00|13341.1|13337.1|13334.8|13330.8|13344.2|13340.2|13334.8|13330.8|159
1722920100000|2024-08-06 04:55:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|480
1722920400000|2024-08-06 05:00:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|424
1722920700000|2024-08-06 05:05:00|13353.6|13349.6|13375.4|13371.4|13378.6|13374.6|13353.6|13349.6|2339
1722921000000|2024-08-06 05:10:00|13373.9|13369.9|13375.4|13371.4|13381.7|13377.7|13369.2|13365.2|487
1722921300000|2024-08-06 05:15:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|255
1722921600000|2024-08-06 05:20:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|115
1722921900000|2024-08-06 05:25:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|91
1722922200000|2024-08-06 05:30:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|206
1722922500000|2024-08-06 05:35:00|13362.9|13358.9|13355.1|13351.1|13362.9|13358.9|13353.6|13349.6|201
1722922800000|2024-08-06 05:40:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|373
1722923100000|2024-08-06 05:45:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|527
1722923400000|2024-08-06 05:50:00|13355.1|13351.1|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|193
1722923700000|2024-08-06 05:55:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13350.4|13346.4|243
1722924000000|2024-08-06 06:00:00|13359.8|13355.8|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|509
1722924300000|2024-08-06 06:05:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13356.7|13352.7|456
1722924600000|2024-08-06 06:10:00|13359.8|13355.8|13353.6|13349.6|13369.2|13365.2|13350.4|13346.4|441
1722924900000|2024-08-06 06:15:00|13350.4|13346.4|13344.2|13340.2|13359.8|13355.8|13325.4|13321.4|657
1722925200000|2024-08-06 06:20:00|13341.1|13337.1|13330.1|13326.1|13344.2|13340.2|13328.6|13324.6|523
1722925500000|2024-08-06 06:25:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|510
1722925800000|2024-08-06 06:30:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|648
1722926100000|2024-08-06 06:35:00|13345.8|13341.8|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|529
1722926400000|2024-08-06 06:40:00|13337.9|13333.9|13328.6|13324.6|13339.5|13335.5|13328.6|13324.6|287
1722926700000|2024-08-06 06:45:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|221
1722927000000|2024-08-06 06:50:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|225
1722927300000|2024-08-06 06:55:00|13341.1|13337.1|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|374
1722927600000|2024-08-06 07:00:00|13334.8|13330.8|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|1039
1722927900000|2024-08-06 07:05:00|13337.9|13333.9|13325.4|13321.4|13344.2|13340.2|13322.3|13318.3|1055
1722928200000|2024-08-06 07:10:00|13322.3|13318.3|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|709
1722928500000|2024-08-06 07:15:00|13333.3|13329.3|13322.3|13318.3|13333.3|13329.3|13319.2|13315.2|682
1722928800000|2024-08-06 07:20:00|13325.4|13321.4|13309.8|13305.8|13331.7|13327.7|13309.8|13305.8|1368
1722929100000|2024-08-06 07:25:00|13312.9|13308.9|13312.9|13308.9|13325.4|13321.4|13309.8|13305.8|672
1722929400000|2024-08-06 07:30:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|768
1722929700000|2024-08-06 07:35:00|13312.9|13308.9|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|677
1722930000000|2024-08-06 07:40:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|443
1722930300000|2024-08-06 07:45:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|419
1722930600000|2024-08-06 07:50:00|13325.4|13321.4|13347.3|13343.3|13347.3|13343.3|13319.2|13315.2|867
1722930900000|2024-08-06 07:55:00|13344.2|13340.2|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|837
1722931200000|2024-08-06 08:00:00|13328.6|13324.6|13344.2|13340.2|13344.2|13340.2|13328.6|13324.6|673
1722931500000|2024-08-06 08:05:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|678
1722931800000|2024-08-06 08:10:00|13352|13348|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|984
1722932100000|2024-08-06 08:15:00|13353.6|13349.6|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|910
1722932400000|2024-08-06 08:20:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|619
1722932700000|2024-08-06 08:25:00|13342.6|13338.6|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|380
1722933000000|2024-08-06 08:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|533
1722933300000|2024-08-06 08:35:00|13337.9|13333.9|13347.3|13343.3|13347.3|13343.3|13331.7|13327.7|442
1722933600000|2024-08-06 08:40:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13345.8|13341.8|388
1722933900000|2024-08-06 08:45:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|401
1722934200000|2024-08-06 08:50:00|13344.2|13340.2|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|290
1722934500000|2024-08-06 08:55:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13333.3|13329.3|639
1722934800000|2024-08-06 09:00:00|13347.3|13343.3|13369.2|13365.2|13369.2|13365.2|13347.3|13343.3|436
1722935100000|2024-08-06 09:05:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|593
1722935400000|2024-08-06 09:10:00|13375.4|13371.4|13366.1|13362.1|13384.8|13380.8|13362.9|13358.9|653
1722935700000|2024-08-06 09:15:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|399
1722936000000|2024-08-06 09:20:00|13369.2|13365.2|13362.9|13358.9|13375.4|13371.4|13356.7|13352.7|451
1722936300000|2024-08-06 09:25:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|250
1722936600000|2024-08-06 09:30:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|355
1722936900000|2024-08-06 09:35:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|478
1722937200000|2024-08-06 09:40:00|13366.1|13362.1|13366.1|13362.1|13381.7|13377.7|13362.9|13358.9|393
1722937500000|2024-08-06 09:45:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|477
1722937800000|2024-08-06 09:50:00|13369.2|13365.2|13381.7|13377.7|13381.7|13377.7|13362.9|13358.9|375
1722938100000|2024-08-06 09:55:00|13380.1|13376.1|13369.2|13365.2|13383.3|13379.3|13366.1|13362.1|586
1722938400000|2024-08-06 10:00:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|394
1722938700000|2024-08-06 10:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|273
1722939000000|2024-08-06 10:10:00|13378.6|13374.6|13366.1|13362.1|13378.6|13374.6|13362.9|13358.9|482
1722939300000|2024-08-06 10:15:00|13362.9|13358.9|13375.4|13371.4|13381.7|13377.7|13362.9|13358.9|594
1722939600000|2024-08-06 10:20:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|150
1722939900000|2024-08-06 10:25:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13372.3|13368.3|280
1722940200000|2024-08-06 10:30:00|13381.7|13377.7|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|342
1722940500000|2024-08-06 10:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|230
1722940800000|2024-08-06 10:40:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|652
1722941100000|2024-08-06 10:45:00|13377|13373|13381.7|13377.7|13387.9|13383.9|13375.4|13371.4|344
1722941400000|2024-08-06 10:50:00|13378.6|13374.6|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|505
1722941700000|2024-08-06 10:55:00|13366.1|13362.1|13356.7|13352.7|13367.6|13363.6|13356.7|13352.7|241
1722942000000|2024-08-06 11:00:00|13353.6|13349.6|13350.4|13346.4|13359.8|13355.8|13341.1|13337.1|468
1722942300000|2024-08-06 11:05:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|696
1722942600000|2024-08-06 11:10:00|13359.8|13355.8|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|265
1722942900000|2024-08-06 11:15:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|525
1722943200000|2024-08-06 11:20:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|608
1722943500000|2024-08-06 11:25:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|638
1722943800000|2024-08-06 11:30:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|751
1722944100000|2024-08-06 11:35:00|13347.3|13343.3|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|659
1722944400000|2024-08-06 11:40:00|13334.8|13330.8|13362.9|13358.9|13366.1|13362.1|13334.8|13330.8|2000
1722944700000|2024-08-06 11:45:00|13364.5|13360.5|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|768
1722945000000|2024-08-06 11:50:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|422
1722945300000|2024-08-06 11:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|872
1722945600000|2024-08-06 12:00:00|13352|13348|13361.4|13357.4|13366.1|13362.1|13347.3|13343.3|1036
1722945900000|2024-08-06 12:05:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13353.6|13349.6|941
1722946200000|2024-08-06 12:10:00|13353.6|13349.6|13362.9|13358.9|13369.2|13365.2|13347.3|13343.3|1090
1722946500000|2024-08-06 12:15:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|1169
1722946800000|2024-08-06 12:20:00|13361.4|13357.4|13347.3|13343.3|13366.1|13362.1|13344.2|13340.2|1398
1722947100000|2024-08-06 12:25:00|13350.4|13346.4|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|910
1722947400000|2024-08-06 12:30:00|13356.7|13352.7|13375.4|13371.4|13381.7|13377.7|13353.6|13349.6|2036
1722947700000|2024-08-06 12:35:00|13378.6|13374.6|13362.9|13358.9|13381.7|13377.7|13350.4|13346.4|1915
1722948000000|2024-08-06 12:40:00|13359.8|13355.8|13344.2|13340.2|13362.9|13358.9|13337.9|13333.9|1437
1722948300000|2024-08-06 12:45:00|13345.8|13341.8|13362.9|13358.9|13362.9|13358.9|13344.2|13340.2|1414
1722948600000|2024-08-06 12:50:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13347.3|13343.3|1169
1722948900000|2024-08-06 12:55:00|13372.3|13368.3|13353.6|13349.6|13381.7|13377.7|13347.3|13343.3|1636
1722949200000|2024-08-06 13:00:00|13356.7|13352.7|13334.8|13330.8|13369.2|13365.2|13328.6|13324.6|1198
1722949500000|2024-08-06 13:05:00|13333.3|13329.3|13337.9|13333.9|13347.3|13343.3|13331.7|13327.7|1691
1722949800000|2024-08-06 13:10:00|13334.8|13330.8|13344.2|13340.2|13353.6|13349.6|13334.8|13330.8|939
1722950100000|2024-08-06 13:15:00|13347.3|13343.3|13334.8|13330.8|13350.4|13346.4|13331.7|13327.7|835
1722950400000|2024-08-06 13:20:00|13337.9|13333.9|13369.2|13365.2|13369.2|13365.2|13337.9|13333.9|1066
1722950700000|2024-08-06 13:25:00|13366.1|13362.1|13375.4|13371.4|13381.7|13377.7|13362.9|13358.9|1205
1722951000000|2024-08-06 13:30:00|13373.9|13369.9|13375.4|13371.4|13391.1|13387.1|13369.2|13365.2|2476
1722951300000|2024-08-06 13:35:00|13378.6|13374.6|13384.8|13380.8|13394.2|13390.2|13372.3|13368.3|1588
1722951600000|2024-08-06 13:40:00|13381.7|13377.7|13381.7|13377.7|13394.2|13390.2|13372.3|13368.3|1888
1722951900000|2024-08-06 13:45:00|13378.6|13374.6|13366.1|13362.1|13406.7|13402.7|13362.9|13358.9|2247
1722952200000|2024-08-06 13:50:00|13369.2|13365.2|13353.6|13349.6|13372.3|13368.3|13353.6|13349.6|1254
1722952500000|2024-08-06 13:55:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|1501
1722952800000|2024-08-06 14:00:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13350.4|13346.4|1933
1722953100000|2024-08-06 14:05:00|13361.4|13357.4|13353.6|13349.6|13366.1|13362.1|13350.4|13346.4|1115
1722953400000|2024-08-06 14:10:00|13350.4|13346.4|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|1213
1722953700000|2024-08-06 14:15:00|13350.4|13346.4|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|1266
1722954000000|2024-08-06 14:20:00|13347.3|13343.3|13337.9|13333.9|13353.6|13349.6|13334.8|13330.8|1225
1722954300000|2024-08-06 14:25:00|13341.1|13337.1|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|958
1722954600000|2024-08-06 14:30:00|13337.9|13333.9|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|1374
1722954900000|2024-08-06 14:35:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13325.4|13321.4|2121
1722955200000|2024-08-06 14:40:00|13333.3|13329.3|13303.6|13299.6|13334.8|13330.8|13303.6|13299.6|1544
1722955500000|2024-08-06 14:45:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|1866
1722955800000|2024-08-06 14:50:00|13302|13298|13291.1|13287.1|13303.6|13299.6|13287.9|13283.9|1841
1722956100000|2024-08-06 14:55:00|13287.9|13283.9|13303.6|13299.6|13303.6|13299.6|13287.9|13283.9|1806
1722956400000|2024-08-06 15:00:00|13306.7|13302.7|13284.8|13280.8|13309.8|13305.8|13281.7|13277.7|1910
1722956700000|2024-08-06 15:05:00|13287.9|13283.9|13294.2|13290.2|13303.6|13299.6|13284.8|13280.8|1823
1722957000000|2024-08-06 15:10:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|1246
1722957300000|2024-08-06 15:15:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|763
1722957600000|2024-08-06 15:20:00|13306.7|13302.7|13306.7|13302.7|13316.1|13312.1|13300.4|13296.4|1178
1722957900000|2024-08-06 15:25:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|811
1722958200000|2024-08-06 15:30:00|13306.7|13302.7|13281.7|13277.7|13306.7|13302.7|13275.4|13271.4|1238
1722958500000|2024-08-06 15:35:00|13278.6|13274.6|13266.1|13262.1|13284.8|13280.8|13256.7|13252.7|1320
1722958800000|2024-08-06 15:40:00|13269.2|13265.2|13281.7|13277.7|13284.8|13280.8|13266.1|13262.1|1064
1722959100000|2024-08-06 15:45:00|13278.6|13274.6|13291.1|13287.1|13297.3|13293.3|13278.6|13274.6|1253
1722959400000|2024-08-06 15:50:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|1057
1722959700000|2024-08-06 15:55:00|13289.5|13285.5|13275.4|13271.4|13291.1|13287.1|13272.3|13268.3|928
1722960000000|2024-08-06 16:00:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|809
1722960300000|2024-08-06 16:05:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|635
1722960600000|2024-08-06 16:10:00|13275.4|13271.4|13253.6|13249.6|13278.6|13274.6|13253.6|13249.6|930
1722960900000|2024-08-06 16:15:00|13259.8|13255.8|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|890
1722961200000|2024-08-06 16:20:00|13250.4|13246.4|13241.1|13237.1|13253.6|13249.6|13234.8|13230.8|1736
1722961500000|2024-08-06 16:25:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|550
1722961800000|2024-08-06 16:30:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|728
1722962100000|2024-08-06 16:35:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|819
1722962400000|2024-08-06 16:40:00|13256.7|13252.7|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|363
1722962700000|2024-08-06 16:45:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|559
1722963000000|2024-08-06 16:50:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|960
1722963300000|2024-08-06 16:55:00|13241.1|13237.1|13225.4|13221.4|13241.1|13237.1|13225.4|13221.4|1615
1722963600000|2024-08-06 17:00:00|13222.3|13218.3|13212.9|13208.9|13231.7|13227.7|13212.9|13208.9|1696
1722963900000|2024-08-06 17:05:00|13211.4|13207.4|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|1846
1722964200000|2024-08-06 17:10:00|13212.9|13208.9|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|829
1722964500000|2024-08-06 17:15:00|13216.1|13212.1|13212.9|13208.9|13225.4|13221.4|13212.9|13208.9|731
1722964800000|2024-08-06 17:20:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|538
1722965100000|2024-08-06 17:25:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|629
1722965400000|2024-08-06 17:30:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|471
1722965700000|2024-08-06 17:35:00|13216.1|13212.1|13197.3|13193.3|13216.1|13212.1|13187.9|13183.9|1799
1722966000000|2024-08-06 17:40:00|13194.2|13190.2|13187.9|13183.9|13200.4|13196.4|13187.9|13183.9|900
1722966300000|2024-08-06 17:45:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13175.4|13171.4|1726
1722966600000|2024-08-06 17:50:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|685
1722966900000|2024-08-06 17:55:00|13180.1|13176.1|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|465
1722967200000|2024-08-06 18:00:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|352
1722967500000|2024-08-06 18:05:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13181.7|13177.7|675
1722967800000|2024-08-06 18:10:00|13194.2|13190.2|13191.1|13187.1|13200.4|13196.4|13191.1|13187.1|708
1722968100000|2024-08-06 18:15:00|13187.9|13183.9|13200.4|13196.4|13200.4|13196.4|13187.9|13183.9|1078
1722968400000|2024-08-06 18:20:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|489
1722968700000|2024-08-06 18:25:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|1150
1722969000000|2024-08-06 18:30:00|13203.6|13199.6|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|1514
1722969300000|2024-08-06 18:35:00|13191.1|13187.1|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|764
1722969600000|2024-08-06 18:40:00|13197.3|13193.3|13216.1|13212.1|13216.1|13212.1|13197.3|13193.3|729
1722969900000|2024-08-06 18:45:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13206.7|13202.7|1325
1722970200000|2024-08-06 18:50:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|931
1722970500000|2024-08-06 18:55:00|13209.8|13205.8|13209.8|13205.8|13219.2|13215.2|13206.7|13202.7|1670
1722970800000|2024-08-06 19:00:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|1148
1722971100000|2024-08-06 19:05:00|13214.5|13210.5|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|1007
1722971400000|2024-08-06 19:10:00|13209.8|13205.8|13222.3|13218.3|13222.3|13218.3|13206.7|13202.7|928
1722971700000|2024-08-06 19:15:00|13219.2|13215.2|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|450
1722972000000|2024-08-06 19:20:00|13216.1|13212.1|13203.6|13199.6|13219.2|13215.2|13203.6|13199.6|872
1722972300000|2024-08-06 19:25:00|13206.7|13202.7|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|553
1722972600000|2024-08-06 19:30:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|875
1722972900000|2024-08-06 19:35:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|771
1722973200000|2024-08-06 19:40:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|815
1722973500000|2024-08-06 19:45:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|729
1722973800000|2024-08-06 19:50:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|1209
1722974100000|2024-08-06 19:55:00|13198.9|13194.9|13166.1|13162.1|13200.4|13196.4|13166.1|13162.1|3998
1722974400000|2024-08-06 20:00:00|13169.2|13165.2|13200.4|13196.4|13200.4|13196.4|13169.2|13165.2|4568
1722974700000|2024-08-06 20:05:00|13197.3|13193.3|13187.9|13183.9|13200.4|13196.4|13187.9|13183.9|1190
1722975000000|2024-08-06 20:10:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13175.4|13171.4|1180
1722975300000|2024-08-06 20:15:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|1278
1722975600000|2024-08-06 20:20:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|286
1722975900000|2024-08-06 20:25:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|192
1722976200000|2024-08-06 20:30:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|518
1722976500000|2024-08-06 20:35:00|13177|13173|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|343
1722976800000|2024-08-06 20:40:00|13173.9|13169.9|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|341
1722977100000|2024-08-06 20:45:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|325
1722977400000|2024-08-06 20:50:00|13191.1|13187.1|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|648
1722977700000|2024-08-06 20:55:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|848
1722981600000|2024-08-06 22:00:00|13225.4|13221.4|13200.4|13196.4|13225.4|13221.4|13200.4|13196.4|101
1722981900000|2024-08-06 22:05:00|13202|13198|13209.8|13205.8|13209.8|13205.8|13198.9|13194.9|44
1722982200000|2024-08-06 22:10:00|13212.9|13208.9|13206.7|13202.7|13214.5|13210.5|13206.7|13202.7|121
1722982500000|2024-08-06 22:15:00|13205.1|13201.1|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|67
1722982800000|2024-08-06 22:20:00|13198.9|13194.9|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|41
1722983100000|2024-08-06 22:25:00|13200.4|13196.4|13202|13198|13203.6|13199.6|13194.2|13190.2|156
1722983400000|2024-08-06 22:30:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13202|13198|76
1722983700000|2024-08-06 22:35:00|13211.4|13207.4|13200.4|13196.4|13211.4|13207.4|13197.3|13193.3|107
1722984000000|2024-08-06 22:40:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|70
1722984300000|2024-08-06 22:45:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|70
1722984600000|2024-08-06 22:50:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|30
1722984900000|2024-08-06 22:55:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13194.2|13190.2|47
1722985200000|2024-08-06 23:00:00|13195.8|13191.8|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|65
1722985500000|2024-08-06 23:05:00|13202|13198|13195.8|13191.8|13202|13198|13195.8|13191.8|27
1722985800000|2024-08-06 23:10:00|13197.3|13193.3|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|66
1722986100000|2024-08-06 23:15:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|120
1722986400000|2024-08-06 23:20:00|13198.9|13194.9|13203.6|13199.6|13206.7|13202.7|13198.9|13194.9|44
1722986700000|2024-08-06 23:25:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|45
1722987000000|2024-08-06 23:30:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|85
1722987300000|2024-08-06 23:35:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13203.6|13199.6|138
1722987600000|2024-08-06 23:40:00|13209.8|13205.8|13211.4|13207.4|13212.9|13208.9|13209.8|13205.8|70
1722987900000|2024-08-06 23:45:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|132
1722988200000|2024-08-06 23:50:00|13214.5|13210.5|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|125
1722988500000|2024-08-06 23:55:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|113
1722988800000|2024-08-07 00:00:00|13208.3|13204.3|13222.3|13218.3|13228.6|13224.6|13208.3|13204.3|530
1722989100000|2024-08-07 00:05:00|13219.2|13215.2|13194.2|13190.2|13222.3|13218.3|13194.2|13190.2|304
1722989400000|2024-08-07 00:10:00|13197.3|13193.3|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|538
1722989700000|2024-08-07 00:15:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|346
1722990000000|2024-08-07 00:20:00|13195.8|13191.8|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|213
1722990300000|2024-08-07 00:25:00|13197.3|13193.3|13181.7|13177.7|13200.4|13196.4|13178.6|13174.6|402
1722990600000|2024-08-07 00:30:00|13183.3|13179.3|13175.4|13171.4|13189.5|13185.5|13175.4|13171.4|231
1722990900000|2024-08-07 00:35:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13172.3|13168.3|269
1722991200000|2024-08-07 00:40:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|223
1722991500000|2024-08-07 00:45:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|220
1722991800000|2024-08-07 00:50:00|13169.2|13165.2|13181.7|13177.7|13184.8|13180.8|13169.2|13165.2|356
1722992100000|2024-08-07 00:55:00|13178.6|13174.6|13177|13173|13181.7|13177.7|13175.4|13171.4|225
1722992400000|2024-08-07 01:00:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|312
1722992700000|2024-08-07 01:05:00|13177|13173|13184.8|13180.8|13187.9|13183.9|13177|13173|241
1722993000000|2024-08-07 01:10:00|13187.9|13183.9|13194.2|13190.2|13197.3|13193.3|13187.9|13183.9|382
1722993300000|2024-08-07 01:15:00|13191.1|13187.1|13184.8|13180.8|13194.2|13190.2|13181.7|13177.7|286
1722993600000|2024-08-07 01:20:00|13183.3|13179.3|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|181
1722993900000|2024-08-07 01:25:00|13183.3|13179.3|13172.3|13168.3|13184.8|13180.8|13172.3|13168.3|301
1722994200000|2024-08-07 01:30:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13167.6|13163.6|244
1722994500000|2024-08-07 01:35:00|13173.9|13169.9|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|205
1722994800000|2024-08-07 01:40:00|13183.3|13179.3|13172.3|13168.3|13184.8|13180.8|13169.2|13165.2|244
1722995100000|2024-08-07 01:45:00|13175.4|13171.4|13159.8|13155.8|13175.4|13171.4|13156.7|13152.7|694
1722995400000|2024-08-07 01:50:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|257
1722995700000|2024-08-07 01:55:00|13155.1|13151.1|13159.8|13155.8|13162.9|13158.9|13150.4|13146.4|424
1722996000000|2024-08-07 02:00:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|275
1722996300000|2024-08-07 02:05:00|13162.9|13158.9|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|136
1722996600000|2024-08-07 02:10:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|160
1722996900000|2024-08-07 02:15:00|13175.4|13171.4|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|243
1722997200000|2024-08-07 02:20:00|13170.8|13166.8|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|282
1722997500000|2024-08-07 02:25:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|171
1722997800000|2024-08-07 02:30:00|13175.4|13171.4|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|211
1722998100000|2024-08-07 02:35:00|13187.9|13183.9|13177|13173|13187.9|13183.9|13175.4|13171.4|388
1722998400000|2024-08-07 02:40:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|72
1722998700000|2024-08-07 02:45:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|99
1722999000000|2024-08-07 02:50:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|117
1722999300000|2024-08-07 02:55:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|54
1722999600000|2024-08-07 03:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|59
1722999900000|2024-08-07 03:05:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|116
1723000200000|2024-08-07 03:10:00|13170.8|13166.8|13167.6|13163.6|13172.3|13168.3|13166.1|13162.1|216
1723000500000|2024-08-07 03:15:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|189
1723000800000|2024-08-07 03:20:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|126
1723001100000|2024-08-07 03:25:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13164.5|13160.5|219
1723001400000|2024-08-07 03:30:00|13164.5|13160.5|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|456
1723001700000|2024-08-07 03:35:00|13156.7|13152.7|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|358
1723002000000|2024-08-07 03:40:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|133
1723002300000|2024-08-07 03:45:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|95
1723002600000|2024-08-07 03:50:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13159.8|13155.8|178
1723002900000|2024-08-07 03:55:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|61
1723003200000|2024-08-07 04:00:00|13162.9|13158.9|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|126
1723003500000|2024-08-07 04:05:00|13161.4|13157.4|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|64
1723003800000|2024-08-07 04:10:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|73
1723004100000|2024-08-07 04:15:00|13159.8|13155.8|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|89
1723004400000|2024-08-07 04:20:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|75
1723004700000|2024-08-07 04:25:00|||||||||58
1723005000000|2024-08-07 04:30:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|383
1723005300000|2024-08-07 04:35:00|13159.8|13155.8|13162.9|13158.9|13162.9|13158.9|13156.7|13152.7|44
1723005600000|2024-08-07 04:40:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|99
1723005900000|2024-08-07 04:45:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|66
1723006200000|2024-08-07 04:50:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|151
1723006500000|2024-08-07 04:55:00|13161.4|13157.4|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|136
1723006800000|2024-08-07 05:00:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13158.3|13154.3|122
1723007100000|2024-08-07 05:05:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|104
1723007400000|2024-08-07 05:10:00|13159.8|13155.8|13169.2|13165.2|13169.2|13165.2|13156.7|13152.7|199
1723007700000|2024-08-07 05:15:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|199
1723008000000|2024-08-07 05:20:00|13167.6|13163.6|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|181
1723008300000|2024-08-07 05:25:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|145
1723008600000|2024-08-07 05:30:00|13170.8|13166.8|13162.9|13158.9|13172.3|13168.3|13159.8|13155.8|126
1723008900000|2024-08-07 05:35:00|13164.5|13160.5|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|263
1723009200000|2024-08-07 05:40:00|13166.1|13162.1|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|193
1723009500000|2024-08-07 05:45:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|157
1723009800000|2024-08-07 05:50:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|118
1723010100000|2024-08-07 05:55:00|13177|13173|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|130
1723010400000|2024-08-07 06:00:00|13181.7|13177.7|13169.2|13165.2|13184.8|13180.8|13166.1|13162.1|407
1723010700000|2024-08-07 06:05:00|13167.6|13163.6|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|118
1723011000000|2024-08-07 06:10:00|13175.4|13171.4|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|248
1723011300000|2024-08-07 06:15:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13172.3|13168.3|278
1723011600000|2024-08-07 06:20:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|270
1723011900000|2024-08-07 06:25:00|13184.8|13180.8|13169.2|13165.2|13184.8|13180.8|13169.2|13165.2|325
1723012200000|2024-08-07 06:30:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|120
1723012500000|2024-08-07 06:35:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|248
1723012800000|2024-08-07 06:40:00|13173.9|13169.9|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|172
1723013100000|2024-08-07 06:45:00|13175.4|13171.4|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|260
1723013400000|2024-08-07 06:50:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|451
1723013700000|2024-08-07 06:55:00|13170.8|13166.8|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|376
1723014000000|2024-08-07 07:00:00|13170.8|13166.8|13156.7|13152.7|13175.4|13171.4|13156.7|13152.7|535
1723014300000|2024-08-07 07:05:00|13153.6|13149.6|13144.2|13140.2|13156.7|13152.7|13141.1|13137.1|799
1723014600000|2024-08-07 07:10:00|13141.1|13137.1|13150.4|13146.4|13153.6|13149.6|13137.9|13133.9|429
1723014900000|2024-08-07 07:15:00|13147.3|13143.3|13156.7|13152.7|13156.7|13152.7|13147.3|13143.3|170
1723015200000|2024-08-07 07:20:00|13153.6|13149.6|13159.8|13155.8|13166.1|13162.1|13153.6|13149.6|428
1723015500000|2024-08-07 07:25:00|13162.9|13158.9|13150.4|13146.4|13162.9|13158.9|13147.3|13143.3|434
1723015800000|2024-08-07 07:30:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13137.9|13133.9|368
1723016100000|2024-08-07 07:35:00|13139.5|13135.5|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|547
1723016400000|2024-08-07 07:40:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|290
1723016700000|2024-08-07 07:45:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|468
1723017000000|2024-08-07 07:50:00|13130.1|13126.1|13119.2|13115.2|13131.7|13127.7|13119.2|13115.2|722
1723017300000|2024-08-07 07:55:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|475
1723017600000|2024-08-07 08:00:00|13120.8|13116.8|13128.6|13124.6|13131.7|13127.7|13116.1|13112.1|781
1723017900000|2024-08-07 08:05:00|13125.4|13121.4|13122.3|13118.3|13127|13123|13116.1|13112.1|277
1723018200000|2024-08-07 08:10:00|13125.4|13121.4|13112.9|13108.9|13125.4|13121.4|13112.9|13108.9|480
1723018500000|2024-08-07 08:15:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|461
1723018800000|2024-08-07 08:20:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|415
1723019100000|2024-08-07 08:25:00|13116.1|13112.1|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|1019
1723019400000|2024-08-07 08:30:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|500
1723019700000|2024-08-07 08:35:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|303
1723020000000|2024-08-07 08:40:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|600
1723020300000|2024-08-07 08:45:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|233
1723020600000|2024-08-07 08:50:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|220
1723020900000|2024-08-07 08:55:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|144
1723021200000|2024-08-07 09:00:00|13128.6|13124.6|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|401
1723021500000|2024-08-07 09:05:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|329
1723021800000|2024-08-07 09:10:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|319
1723022100000|2024-08-07 09:15:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|293
1723022400000|2024-08-07 09:20:00|13123.9|13119.9|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|448
1723022700000|2024-08-07 09:25:00|13119.2|13115.2|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|530
1723023000000|2024-08-07 09:30:00|13106.7|13102.7|13106.7|13102.7|13112.9|13108.9|13100.4|13096.4|460
1723023300000|2024-08-07 09:35:00|13109.8|13105.8|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|378
1723023600000|2024-08-07 09:40:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|321
1723023900000|2024-08-07 09:45:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|223
1723024200000|2024-08-07 09:50:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|361
1723024500000|2024-08-07 09:55:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|324
1723024800000|2024-08-07 10:00:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|195
1723025100000|2024-08-07 10:05:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|203
1723025400000|2024-08-07 10:10:00|13094.2|13090.2|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|384
1723025700000|2024-08-07 10:15:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|151
1723026000000|2024-08-07 10:20:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|256
1723026300000|2024-08-07 10:25:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|397
1723026600000|2024-08-07 10:30:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|237
1723026900000|2024-08-07 10:35:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|212
1723027200000|2024-08-07 10:40:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|190
1723027500000|2024-08-07 10:45:00|13114.5|13110.5|13112.9|13108.9|13119.2|13115.2|13112.9|13108.9|231
1723027800000|2024-08-07 10:50:00|13114.5|13110.5|13119.2|13115.2|13125.4|13121.4|13112.9|13108.9|297
1723028100000|2024-08-07 10:55:00|13116.1|13112.1|13112.9|13108.9|13119.2|13115.2|13112.9|13108.9|212
1723028400000|2024-08-07 11:00:00|13109.8|13105.8|13100.4|13096.4|13112.9|13108.9|13100.4|13096.4|335
1723028700000|2024-08-07 11:05:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|329
1723029000000|2024-08-07 11:10:00|13098.9|13094.9|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|281
1723029300000|2024-08-07 11:15:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|734
1723029600000|2024-08-07 11:20:00|13102|13098|13103.6|13099.6|13109.8|13105.8|13102|13098|337
1723029900000|2024-08-07 11:25:00|13106.7|13102.7|13112.9|13108.9|13112.9|13108.9|13103.6|13099.6|855
1723030200000|2024-08-07 11:30:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|482
1723030500000|2024-08-07 11:35:00|13111.4|13107.4|13097.3|13093.3|13112.9|13108.9|13094.2|13090.2|1082
1723030800000|2024-08-07 11:40:00|13094.2|13090.2|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|1085
1723031100000|2024-08-07 11:45:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|494
1723031400000|2024-08-07 11:50:00|13095.8|13091.8|13087.9|13083.9|13097.3|13093.3|13078.6|13074.6|870
1723031700000|2024-08-07 11:55:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|538
1723032000000|2024-08-07 12:00:00|13097.3|13093.3|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|1156
1723032300000|2024-08-07 12:05:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|503
1723032600000|2024-08-07 12:10:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13095.8|13091.8|625
1723032900000|2024-08-07 12:15:00|13098.9|13094.9|13086.4|13082.4|13100.4|13096.4|13084.8|13080.8|536
1723033200000|2024-08-07 12:20:00|13084.8|13080.8|13072.3|13068.3|13091.1|13087.1|13072.3|13068.3|1154
1723033500000|2024-08-07 12:25:00|13069.2|13065.2|13078.6|13074.6|13084.8|13080.8|13069.2|13065.2|937
1723033800000|2024-08-07 12:30:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13056.7|13052.7|1017
1723034100000|2024-08-07 12:35:00|13073.9|13069.9|13084.8|13080.8|13091.1|13087.1|13069.2|13065.2|838
1723034400000|2024-08-07 12:40:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13078.6|13074.6|555
1723034700000|2024-08-07 12:45:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13078.6|13074.6|582
1723035000000|2024-08-07 12:50:00|13100.4|13096.4|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|1144
1723035300000|2024-08-07 12:55:00|13098.9|13094.9|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|733
1723035600000|2024-08-07 13:00:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13091.1|13087.1|725
1723035900000|2024-08-07 13:05:00|13097.3|13093.3|13084.8|13080.8|13100.4|13096.4|13084.8|13080.8|726
1723036200000|2024-08-07 13:10:00|13087.9|13083.9|13078.6|13074.6|13087.9|13083.9|13072.3|13068.3|672
1723036500000|2024-08-07 13:15:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|1274
1723036800000|2024-08-07 13:20:00|13067.6|13063.6|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|875
1723037100000|2024-08-07 13:25:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|655
1723037400000|2024-08-07 13:30:00|13066.1|13062.1|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|841
1723037700000|2024-08-07 13:35:00|13078.6|13074.6|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|1929
1723038000000|2024-08-07 13:40:00|13069.2|13065.2|13078.6|13074.6|13081.7|13077.7|13066.1|13062.1|1788
1723038300000|2024-08-07 13:45:00|13081.7|13077.7|13084.8|13080.8|13094.2|13090.2|13078.6|13074.6|1631
1723038600000|2024-08-07 13:50:00|13087.9|13083.9|13081.7|13077.7|13097.3|13093.3|13081.7|13077.7|1908
1723038900000|2024-08-07 13:55:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13075.4|13071.4|1183
1723039200000|2024-08-07 14:00:00|13084.8|13080.8|13094.2|13090.2|13097.3|13093.3|13081.7|13077.7|2086
1723039500000|2024-08-07 14:05:00|13097.3|13093.3|13097.3|13093.3|13103.6|13099.6|13087.9|13083.9|1247
1723039800000|2024-08-07 14:10:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|937
1723040100000|2024-08-07 14:15:00|13100.4|13096.4|13116.1|13112.1|13119.2|13115.2|13097.3|13093.3|1734
1723040400000|2024-08-07 14:20:00|13112.9|13108.9|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|1495
1723040700000|2024-08-07 14:25:00|13112.9|13108.9|13122.3|13118.3|13131.7|13127.7|13112.9|13108.9|1747
1723041000000|2024-08-07 14:30:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13111.4|13107.4|1378
1723041300000|2024-08-07 14:35:00|13109.8|13105.8|13122.3|13118.3|13122.3|13118.3|13097.3|13093.3|2029
1723041600000|2024-08-07 14:40:00|13119.2|13115.2|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|1277
1723041900000|2024-08-07 14:45:00|13112.9|13108.9|13131.7|13127.7|13131.7|13127.7|13112.9|13108.9|4786
1723042200000|2024-08-07 14:50:00|13128.6|13124.6|13106.7|13102.7|13131.7|13127.7|13103.6|13099.6|1348
1723042500000|2024-08-07 14:55:00|13103.6|13099.6|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|1659
1723042800000|2024-08-07 15:00:00|13097.3|13093.3|13084.8|13080.8|13097.3|13093.3|13084.8|13080.8|1119
1723043100000|2024-08-07 15:05:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|2123
1723043400000|2024-08-07 15:10:00|13070.8|13066.8|13084.8|13080.8|13084.8|13080.8|13066.1|13062.1|1370
1723043700000|2024-08-07 15:15:00|13087.9|13083.9|13091.1|13087.1|13097.3|13093.3|13081.7|13077.7|1154
1723044000000|2024-08-07 15:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|570
1723044300000|2024-08-07 15:25:00|13091.1|13087.1|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|607
1723044600000|2024-08-07 15:30:00|13094.2|13090.2|13087.9|13083.9|13102|13098|13087.9|13083.9|1195
1723044900000|2024-08-07 15:35:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13084.8|13080.8|1575
1723045200000|2024-08-07 15:40:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13091.1|13087.1|577
1723045500000|2024-08-07 15:45:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|651
1723045800000|2024-08-07 15:50:00|13103.6|13099.6|13112.9|13108.9|13112.9|13108.9|13100.4|13096.4|714
1723046100000|2024-08-07 15:55:00|13109.8|13105.8|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|492
1723046400000|2024-08-07 16:00:00|13103.6|13099.6|13117.6|13113.6|13119.2|13115.2|13103.6|13099.6|1055
1723046700000|2024-08-07 16:05:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13106.7|13102.7|903
1723047000000|2024-08-07 16:10:00|13112.9|13108.9|13122.3|13118.3|13122.3|13118.3|13112.9|13108.9|988
1723047300000|2024-08-07 16:15:00|13125.4|13121.4|13116.1|13112.1|13125.4|13121.4|13112.9|13108.9|796
1723047600000|2024-08-07 16:20:00|13114.5|13110.5|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|577
1723047900000|2024-08-07 16:25:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|333
1723048200000|2024-08-07 16:30:00|13109.8|13105.8|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|535
1723048500000|2024-08-07 16:35:00|13116.1|13112.1|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|462
1723048800000|2024-08-07 16:40:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|407
1723049100000|2024-08-07 16:45:00|13112.9|13108.9|13125.4|13121.4|13128.6|13124.6|13112.9|13108.9|1802
1723049400000|2024-08-07 16:50:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|1164
1723049700000|2024-08-07 16:55:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|1466
1723050000000|2024-08-07 17:00:00|13119.2|13115.2|13044.2|13040.2|13122.3|13118.3|13044.2|13040.2|3097
1723050300000|2024-08-07 17:05:00|13041.1|13037.1|13050.4|13046.4|13066.1|13062.1|13034.8|13030.8|2952
1723050600000|2024-08-07 17:10:00|13047.3|13043.3|13066.1|13062.1|13069.2|13065.2|13037.9|13033.9|4656
1723050900000|2024-08-07 17:15:00|13062.9|13058.9|13097.3|13093.3|13100.4|13096.4|13062.9|13058.9|1836
1723051200000|2024-08-07 17:20:00|13100.4|13096.4|13081.7|13077.7|13100.4|13096.4|13078.6|13074.6|1828
1723051500000|2024-08-07 17:25:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|1137
1723051800000|2024-08-07 17:30:00|13075.4|13071.4|13066.1|13062.1|13084.8|13080.8|13066.1|13062.1|1226
1723052100000|2024-08-07 17:35:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|1041
1723052400000|2024-08-07 17:40:00|13072.3|13068.3|13059.8|13055.8|13078.6|13074.6|13056.7|13052.7|1337
1723052700000|2024-08-07 17:45:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13053.6|13049.6|673
1723053000000|2024-08-07 17:50:00|13062.9|13058.9|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|1024
1723053300000|2024-08-07 17:55:00|13062.9|13058.9|13066.1|13062.1|13072.3|13068.3|13059.8|13055.8|1234
1723053600000|2024-08-07 18:00:00|13069.2|13065.2|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|781
1723053900000|2024-08-07 18:05:00|13069.2|13065.2|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|1507
1723054200000|2024-08-07 18:10:00|13081.7|13077.7|13100.4|13096.4|13100.4|13096.4|13078.6|13074.6|1086
1723054500000|2024-08-07 18:15:00|13103.6|13099.6|13081.7|13077.7|13103.6|13099.6|13081.7|13077.7|1447
1723054800000|2024-08-07 18:20:00|13084.8|13080.8|13066.1|13062.1|13087.9|13083.9|13066.1|13062.1|2176
1723055100000|2024-08-07 18:25:00|13062.9|13058.9|13034.8|13030.8|13062.9|13058.9|13028.6|13024.6|4824
1723055400000|2024-08-07 18:30:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13006.7|13002.7|6489
1723055700000|2024-08-07 18:35:00|13034.8|13030.8|13025.4|13021.4|13037.9|13033.9|13016.1|13012.1|1987
1723056000000|2024-08-07 18:40:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13016.1|13012.1|1974
1723056300000|2024-08-07 18:45:00|13016.1|13012.1|13012.9|13008.9|13022.3|13018.3|13000.4|12996.4|2811
1723056600000|2024-08-07 18:50:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13006.7|13002.7|1669
1723056900000|2024-08-07 18:55:00|13019.2|13015.2|13028.6|13024.6|13034.8|13030.8|13016.1|13012.1|4258
1723057200000|2024-08-07 19:00:00|13025.4|13021.4|13016.1|13012.1|13034.8|13030.8|13016.1|13012.1|4002
1723057500000|2024-08-07 19:05:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|2269
1723057800000|2024-08-07 19:10:00|13023.9|13019.9|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1883
1723058100000|2024-08-07 19:15:00|13028.6|13024.6|13034.8|13030.8|13034.8|13030.8|13025.4|13021.4|770
1723058400000|2024-08-07 19:20:00|13031.7|13027.7|13047.3|13043.3|13047.3|13043.3|13031.7|13027.7|626
1723058700000|2024-08-07 19:25:00|13044.2|13040.2|13034.8|13030.8|13047.3|13043.3|13031.7|13027.7|1878
1723059000000|2024-08-07 19:30:00|13037.9|13033.9|13044.2|13040.2|13053.6|13049.6|13034.8|13030.8|1495
1723059300000|2024-08-07 19:35:00|13041.1|13037.1|13047.3|13043.3|13050.4|13046.4|13028.6|13024.6|1346
1723059600000|2024-08-07 19:40:00|13048.9|13044.9|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|1531
1723059900000|2024-08-07 19:45:00|13050.4|13046.4|13053.6|13049.6|13059.8|13055.8|13047.3|13043.3|1354
1723060200000|2024-08-07 19:50:00|13050.4|13046.4|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|1979
1723060500000|2024-08-07 19:55:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13047.3|13043.3|2209
1723060800000|2024-08-07 20:00:00|13050.4|13046.4|13044.2|13040.2|13053.6|13049.6|13034.8|13030.8|2859
1723061100000|2024-08-07 20:05:00|13047.3|13043.3|13037.9|13033.9|13047.3|13043.3|13031.7|13027.7|1745
1723061400000|2024-08-07 20:10:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13034.8|13030.8|982
1723061700000|2024-08-07 20:15:00|13050.4|13046.4|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|2162
1723062000000|2024-08-07 20:20:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|2613
1723062300000|2024-08-07 20:25:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|991
1723062600000|2024-08-07 20:30:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|1409
1723062900000|2024-08-07 20:35:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13031.7|13027.7|712
1723063200000|2024-08-07 20:40:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|970
1723063500000|2024-08-07 20:45:00|13044.2|13040.2|13053.6|13049.6|13056.7|13052.7|13044.2|13040.2|840
1723063800000|2024-08-07 20:50:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|719
1723064100000|2024-08-07 20:55:00|13058.3|13054.3|13050.4|13046.4|13059.8|13055.8|13050.4|13046.4|1570
1723068000000|2024-08-07 22:00:00|13044.2|13040.2|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|82
1723068300000|2024-08-07 22:05:00|13045.8|13041.8|13061.4|13057.4|13062.9|13058.9|13045.8|13041.8|194
1723068600000|2024-08-07 22:10:00|13059.8|13055.8|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|114
1723068900000|2024-08-07 22:15:00|13064.5|13060.5|13062.9|13058.9|13069.2|13065.2|13062.9|13058.9|101
1723069200000|2024-08-07 22:20:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|7
1723069500000|2024-08-07 22:25:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|9
1723069800000|2024-08-07 22:30:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|31
1723070100000|2024-08-07 22:35:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|5
1723070400000|2024-08-07 22:40:00|13059.8|13055.8|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|55
1723070700000|2024-08-07 22:45:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|77
1723071000000|2024-08-07 22:50:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|9
1723071300000|2024-08-07 22:55:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|82
1723071600000|2024-08-07 23:00:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|107
1723071900000|2024-08-07 23:05:00|13067.6|13063.6|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|111
1723072200000|2024-08-07 23:10:00|13070.8|13066.8|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|66
1723072500000|2024-08-07 23:15:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|189
1723072800000|2024-08-07 23:20:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|195
1723073100000|2024-08-07 23:25:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|227
1723073400000|2024-08-07 23:30:00|13091.1|13087.1|13100.4|13096.4|13103.6|13099.6|13091.1|13087.1|290
1723073700000|2024-08-07 23:35:00|13097.3|13093.3|13112.9|13108.9|13116.1|13112.1|13097.3|13093.3|596
1723074000000|2024-08-07 23:40:00|13109.8|13105.8|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|350
1723074300000|2024-08-07 23:45:00|13098.9|13094.9|13087.9|13083.9|13100.4|13096.4|13087.9|13083.9|495
1723074600000|2024-08-07 23:50:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|279
1723074900000|2024-08-07 23:55:00|13091.1|13087.1|13078.6|13074.6|13091.1|13087.1|13078.6|13074.6|202
1723075200000|2024-08-08 00:00:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13075.4|13071.4|356
1723075500000|2024-08-08 00:05:00|13078.6|13074.6|13087.9|13083.9|13100.4|13096.4|13075.4|13071.4|449
1723075800000|2024-08-08 00:10:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|235
1723076100000|2024-08-08 00:15:00|13087.9|13083.9|13072.3|13068.3|13087.9|13083.9|13072.3|13068.3|414
1723076400000|2024-08-08 00:20:00|13069.2|13065.2|13084.8|13080.8|13084.8|13080.8|13069.2|13065.2|216
1723076700000|2024-08-08 00:25:00|13083.3|13079.3|13091.1|13087.1|13097.3|13093.3|13075.4|13071.4|684
1723077000000|2024-08-08 00:30:00|13094.2|13090.2|13100.4|13096.4|13103.6|13099.6|13087.9|13083.9|449
1723077300000|2024-08-08 00:35:00|13103.6|13099.6|13109.8|13105.8|13112.9|13108.9|13100.4|13096.4|810
1723077600000|2024-08-08 00:40:00|13112.9|13108.9|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|452
1723077900000|2024-08-08 00:45:00|13097.3|13093.3|13094.2|13090.2|13106.7|13102.7|13094.2|13090.2|267
1723078200000|2024-08-08 00:50:00|13091.1|13087.1|13087.9|13083.9|13097.3|13093.3|13087.9|13083.9|302
1723078500000|2024-08-08 00:55:00|13084.8|13080.8|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|409
1723078800000|2024-08-08 01:00:00|13094.2|13090.2|13078.6|13074.6|13094.2|13090.2|13078.6|13074.6|199
1723079100000|2024-08-08 01:05:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13075.4|13071.4|379
1723079400000|2024-08-08 01:10:00|13084.8|13080.8|13084.8|13080.8|13089.5|13085.5|13084.8|13080.8|263
1723079700000|2024-08-08 01:15:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|328
1723080000000|2024-08-08 01:20:00|13084.8|13080.8|13086.4|13082.4|13091.1|13087.1|13081.7|13077.7|334
1723080300000|2024-08-08 01:25:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|109
1723080600000|2024-08-08 01:30:00|13078.6|13074.6|13066.1|13062.1|13080.1|13076.1|13062.9|13058.9|508
1723080900000|2024-08-08 01:35:00|13069.2|13065.2|13078.6|13074.6|13084.8|13080.8|13069.2|13065.2|558
1723081200000|2024-08-08 01:40:00|13080.1|13076.1|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|148
1723081500000|2024-08-08 01:45:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|190
1723081800000|2024-08-08 01:50:00|13084.8|13080.8|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|151
1723082100000|2024-08-08 01:55:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|238
1723082400000|2024-08-08 02:00:00|13070.8|13066.8|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|235
1723082700000|2024-08-08 02:05:00|13072.3|13068.3|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|313
1723083000000|2024-08-08 02:10:00|13080.1|13076.1|13086.4|13082.4|13087.9|13083.9|13078.6|13074.6|300
1723083300000|2024-08-08 02:15:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|211
1723083600000|2024-08-08 02:20:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|109
1723083900000|2024-08-08 02:25:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|131
1723084200000|2024-08-08 02:30:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13081.7|13077.7|293
1723084500000|2024-08-08 02:35:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|130
1723084800000|2024-08-08 02:40:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|209
1723085100000|2024-08-08 02:45:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|77
1723085400000|2024-08-08 02:50:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|53
1723085700000|2024-08-08 02:55:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|254
1723086000000|2024-08-08 03:00:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|45
1723086300000|2024-08-08 03:05:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|111
1723086600000|2024-08-08 03:10:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|172
1723086900000|2024-08-08 03:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|123
1723087200000|2024-08-08 03:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|55
1723087500000|2024-08-08 03:25:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|115
1723087800000|2024-08-08 03:30:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|237
1723088100000|2024-08-08 03:35:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|204
1723088400000|2024-08-08 03:40:00|13095.8|13091.8|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|151
1723088700000|2024-08-08 03:45:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|129
1723089000000|2024-08-08 03:50:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|668
1723089300000|2024-08-08 03:55:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|156
1723089600000|2024-08-08 04:00:00|13106.7|13102.7|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|206
1723089900000|2024-08-08 04:05:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|361
1723090200000|2024-08-08 04:10:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|89
1723090500000|2024-08-08 04:15:00|13108.3|13104.3|13100.4|13096.4|13108.3|13104.3|13100.4|13096.4|272
1723090800000|2024-08-08 04:20:00|13097.3|13093.3|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|119
1723091100000|2024-08-08 04:25:00|13097.3|13093.3|13103.6|13099.6|13105.1|13101.1|13097.3|13093.3|154
1723091400000|2024-08-08 04:30:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|176
1723091700000|2024-08-08 04:35:00|13105.1|13101.1|13106.7|13102.7|13109.8|13105.8|13105.1|13101.1|198
1723092000000|2024-08-08 04:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|114
1723092300000|2024-08-08 04:45:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|127
1723092600000|2024-08-08 04:50:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|27
1723092900000|2024-08-08 04:55:00|13105.1|13101.1|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|105
1723093200000|2024-08-08 05:00:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|96
1723093500000|2024-08-08 05:05:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|203
1723093800000|2024-08-08 05:10:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|54
1723094100000|2024-08-08 05:15:00|13102|13098|13103.6|13099.6|13106.7|13102.7|13102|13098|262
1723094400000|2024-08-08 05:20:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|139
1723094700000|2024-08-08 05:25:00|13106.7|13102.7|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|130
1723095000000|2024-08-08 05:30:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|300
1723095300000|2024-08-08 05:35:00|||||||||128
1723095600000|2024-08-08 05:40:00|13097.3|13093.3|13109.8|13105.8|13112.9|13108.9|13097.3|13093.3|326
1723095900000|2024-08-08 05:45:00|13111.4|13107.4|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|205
1723096200000|2024-08-08 05:50:00|13111.4|13107.4|13116.1|13112.1|13116.1|13112.1|13111.4|13107.4|83
1723096500000|2024-08-08 05:55:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|112
1723096800000|2024-08-08 06:00:00|13119.2|13115.2|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|260
1723097100000|2024-08-08 06:05:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|234
1723097400000|2024-08-08 06:10:00|13105.1|13101.1|13116.1|13112.1|13116.1|13112.1|13103.6|13099.6|165
1723097700000|2024-08-08 06:15:00|13112.9|13108.9|13108.3|13104.3|13116.1|13112.1|13106.7|13102.7|174
1723098000000|2024-08-08 06:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|174
1723098300000|2024-08-08 06:25:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|199
1723098600000|2024-08-08 06:30:00|13106.7|13102.7|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|264
1723098900000|2024-08-08 06:35:00|13111.4|13107.4|13103.6|13099.6|13116.1|13112.1|13103.6|13099.6|195
1723099200000|2024-08-08 06:40:00|13106.7|13102.7|13097.3|13093.3|13106.7|13102.7|13097.3|13093.3|341
1723099500000|2024-08-08 06:45:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|218
1723099800000|2024-08-08 06:50:00|13098.9|13094.9|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|171
1723100100000|2024-08-08 06:55:00|13097.3|13093.3|13105.1|13101.1|13106.7|13102.7|13091.1|13087.1|352
1723100400000|2024-08-08 07:00:00|13103.6|13099.6|13112.9|13108.9|13116.1|13112.1|13103.6|13099.6|556
1723100700000|2024-08-08 07:05:00|13109.8|13105.8|13097.3|13093.3|13112.9|13108.9|13094.2|13090.2|474
1723101000000|2024-08-08 07:10:00|13095.8|13091.8|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|432
1723101300000|2024-08-08 07:15:00|13097.3|13093.3|13109.8|13105.8|13116.1|13112.1|13097.3|13093.3|324
1723101600000|2024-08-08 07:20:00|13112.9|13108.9|13122.3|13118.3|13122.3|13118.3|13109.8|13105.8|460
1723101900000|2024-08-08 07:25:00|13125.4|13121.4|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|1016
1723102200000|2024-08-08 07:30:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|569
1723102500000|2024-08-08 07:35:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13122.3|13118.3|819
1723102800000|2024-08-08 07:40:00|13128.6|13124.6|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|549
1723103100000|2024-08-08 07:45:00|13134.8|13130.8|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|807
1723103400000|2024-08-08 07:50:00|13136.4|13132.4|13134.8|13130.8|13141.1|13137.1|13128.6|13124.6|405
1723103700000|2024-08-08 07:55:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|563
1723104000000|2024-08-08 08:00:00|13125.4|13121.4|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|563
1723104300000|2024-08-08 08:05:00|13122.3|13118.3|13125.4|13121.4|13128.6|13124.6|13119.2|13115.2|363
1723104600000|2024-08-08 08:10:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|222
1723104900000|2024-08-08 08:15:00|13116.1|13112.1|13122.3|13118.3|13123.9|13119.9|13116.1|13112.1|366
1723105200000|2024-08-08 08:20:00|13120.8|13116.8|13131.7|13127.7|13131.7|13127.7|13120.8|13116.8|673
1723105500000|2024-08-08 08:25:00|13128.6|13124.6|13119.2|13115.2|13130.1|13126.1|13116.1|13112.1|547
1723105800000|2024-08-08 08:30:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13109.8|13105.8|352
1723106100000|2024-08-08 08:35:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|577
1723106400000|2024-08-08 08:40:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|183
1723106700000|2024-08-08 08:45:00|13109.8|13105.8|13106.7|13102.7|13116.1|13112.1|13106.7|13102.7|149
1723107000000|2024-08-08 08:50:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|320
1723107300000|2024-08-08 08:55:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13102|13098|329
1723107600000|2024-08-08 09:00:00|13106.7|13102.7|13111.4|13107.4|13119.2|13115.2|13103.6|13099.6|442
1723107900000|2024-08-08 09:05:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|286
1723108200000|2024-08-08 09:10:00|13111.4|13107.4|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|400
1723108500000|2024-08-08 09:15:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|321
1723108800000|2024-08-08 09:20:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|158
1723109100000|2024-08-08 09:25:00|13111.4|13107.4|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|178
1723109400000|2024-08-08 09:30:00|13106.7|13102.7|13103.6|13099.6|13109.8|13105.8|13100.4|13096.4|186
1723109700000|2024-08-08 09:35:00|13102|13098|13100.4|13096.4|13109.8|13105.8|13100.4|13096.4|344
1723110000000|2024-08-08 09:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|258
1723110300000|2024-08-08 09:45:00|13109.8|13105.8|13119.2|13115.2|13119.2|13115.2|13106.7|13102.7|353
1723110600000|2024-08-08 09:50:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|227
1723110900000|2024-08-08 09:55:00|13109.8|13105.8|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|128
1723111200000|2024-08-08 10:00:00|13109.8|13105.8|13112.9|13108.9|13114.5|13110.5|13109.8|13105.8|266
1723111500000|2024-08-08 10:05:00|13111.4|13107.4|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|76
1723111800000|2024-08-08 10:10:00|13106.7|13102.7|13100.4|13096.4|13109.8|13105.8|13100.4|13096.4|224
1723112100000|2024-08-08 10:15:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|291
1723112400000|2024-08-08 10:20:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|145
1723112700000|2024-08-08 10:25:00|13102|13098|13100.4|13096.4|13102|13098|13097.3|13093.3|227
1723113000000|2024-08-08 10:30:00|13097.3|13093.3|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|233
1723113300000|2024-08-08 10:35:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|121
1723113600000|2024-08-08 10:40:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|256
1723113900000|2024-08-08 10:45:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|759
1723114200000|2024-08-08 10:50:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|232
1723114500000|2024-08-08 10:55:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13092.6|13088.6|109
1723114800000|2024-08-08 11:00:00|13097.3|13093.3|13103.6|13099.6|13109.8|13105.8|13097.3|13093.3|583
1723115100000|2024-08-08 11:05:00|13100.4|13096.4|13091.1|13087.1|13103.6|13099.6|13091.1|13087.1|328
1723115400000|2024-08-08 11:10:00|13089.5|13085.5|13078.6|13074.6|13091.1|13087.1|13078.6|13074.6|580
1723115700000|2024-08-08 11:15:00|13081.7|13077.7|13100.4|13096.4|13100.4|13096.4|13078.6|13074.6|574
1723116000000|2024-08-08 11:20:00|13094.2|13090.2|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|418
1723116300000|2024-08-08 11:25:00|13086.4|13082.4|13080.1|13076.1|13087.9|13083.9|13075.4|13071.4|472
1723116600000|2024-08-08 11:30:00|13078.6|13074.6|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|188
1723116900000|2024-08-08 11:35:00|13078.6|13074.6|13066.1|13062.1|13078.6|13074.6|13062.9|13058.9|825
1723117200000|2024-08-08 11:40:00|13062.9|13058.9|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|617
1723117500000|2024-08-08 11:45:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|921
1723117800000|2024-08-08 11:50:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|378
1723118100000|2024-08-08 11:55:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|658
1723118400000|2024-08-08 12:00:00|13069.2|13065.2|13050.4|13046.4|13069.2|13065.2|13047.3|13043.3|1284
1723118700000|2024-08-08 12:05:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|1286
1723119000000|2024-08-08 12:10:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|1076
1723119300000|2024-08-08 12:15:00|13062.9|13058.9|13062.9|13058.9|13072.3|13068.3|13056.7|13052.7|1734
1723119600000|2024-08-08 12:20:00|13066.1|13062.1|13066.1|13062.1|13078.6|13074.6|13062.9|13058.9|2255
1723119900000|2024-08-08 12:25:00|13069.2|13065.2|13059.8|13055.8|13069.2|13065.2|13050.4|13046.4|1789
1723120200000|2024-08-08 12:30:00|13037.9|13033.9|12977|12973|13039.5|13035.5|12972.3|12968.3|5189
1723120500000|2024-08-08 12:35:00|12978.6|12974.6|12984.8|12980.8|12991.1|12987.1|12975.4|12971.4|4297
1723120800000|2024-08-08 12:40:00|12987.9|12983.9|12987.9|12983.9|12994.2|12990.2|12969.2|12965.2|2692
1723121100000|2024-08-08 12:45:00|12984.8|12980.8|12981.7|12977.7|12994.2|12990.2|12975.4|12971.4|2459
1723121400000|2024-08-08 12:50:00|12978.6|12974.6|12969.2|12965.2|12981.7|12977.7|12966.1|12962.1|2933
1723121700000|2024-08-08 12:55:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12959.8|12955.8|2807
1723122000000|2024-08-08 13:00:00|12969.2|12965.2|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|1697
1723122300000|2024-08-08 13:05:00|12969.2|12965.2|12944.2|12940.2|12972.3|12968.3|12941.1|12937.1|1931
1723122600000|2024-08-08 13:10:00|12941.1|12937.1|12953.6|12949.6|12956.7|12952.7|12937.9|12933.9|2178
1723122900000|2024-08-08 13:15:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12934.8|12930.8|2610
1723123200000|2024-08-08 13:20:00|12947.3|12943.3|12941.1|12937.1|12953.6|12949.6|12941.1|12937.1|1701
1723123500000|2024-08-08 13:25:00|12944.2|12940.2|12947.3|12943.3|12953.6|12949.6|12941.1|12937.1|1335
1723123800000|2024-08-08 13:30:00|12950.4|12946.4|12953.6|12949.6|12962.9|12958.9|12944.2|12940.2|1900
1723124100000|2024-08-08 13:35:00|12950.4|12946.4|12956.7|12952.7|12962.9|12958.9|12950.4|12946.4|1967
1723124400000|2024-08-08 13:40:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12950.4|12946.4|1546
1723124700000|2024-08-08 13:45:00|12959.8|12955.8|12959.8|12955.8|12966.1|12962.1|12953.6|12949.6|2709
1723125000000|2024-08-08 13:50:00|12956.7|12952.7|12959.8|12955.8|12966.1|12962.1|12947.3|12943.3|2094
1723125300000|2024-08-08 13:55:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|1945
1723125600000|2024-08-08 14:00:00|12962.9|12958.9|12956.7|12952.7|12966.1|12962.1|12947.3|12943.3|1176
1723125900000|2024-08-08 14:05:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12953.6|12949.6|1727
1723126200000|2024-08-08 14:10:00|12969.2|12965.2|12978.6|12974.6|12981.7|12977.7|12966.1|12962.1|1169
1723126500000|2024-08-08 14:15:00|12981.7|12977.7|12966.1|12962.1|12981.7|12977.7|12962.9|12958.9|1290
1723126800000|2024-08-08 14:20:00|12962.9|12958.9|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|1198
1723127100000|2024-08-08 14:25:00|12966.1|12962.1|12962.9|12958.9|12972.3|12968.3|12959.8|12955.8|1602
1723127400000|2024-08-08 14:30:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12953.6|12949.6|992
1723127700000|2024-08-08 14:35:00|12969.2|12965.2|12953.6|12949.6|12969.2|12965.2|12953.6|12949.6|1270
1723128000000|2024-08-08 14:40:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|1264
1723128300000|2024-08-08 14:45:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|674
1723128600000|2024-08-08 14:50:00|12953.6|12949.6|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|1148
1723128900000|2024-08-08 14:55:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|2704
1723129200000|2024-08-08 15:00:00|12953.6|12949.6|12962.9|12958.9|12966.1|12962.1|12947.3|12943.3|1162
1723129500000|2024-08-08 15:05:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12959.8|12955.8|1166
1723129800000|2024-08-08 15:10:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|1586
1723130100000|2024-08-08 15:15:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|947
1723130400000|2024-08-08 15:20:00|12966.1|12962.1|12975.4|12971.4|12978.6|12974.6|12966.1|12962.1|780
1723130700000|2024-08-08 15:25:00|12972.3|12968.3|12967.6|12963.6|12975.4|12971.4|12966.1|12962.1|623
1723131000000|2024-08-08 15:30:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|996
1723131300000|2024-08-08 15:35:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|859
1723131600000|2024-08-08 15:40:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|1189
1723131900000|2024-08-08 15:45:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|1341
1723132200000|2024-08-08 15:50:00|12978.6|12974.6|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|1854
1723132500000|2024-08-08 15:55:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|647
1723132800000|2024-08-08 16:00:00|12966.1|12962.1|12973.9|12969.9|12975.4|12971.4|12966.1|12962.1|1145
1723133100000|2024-08-08 16:05:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|725
1723133400000|2024-08-08 16:10:00|12981.7|12977.7|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|551
1723133700000|2024-08-08 16:15:00|12969.2|12965.2|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|885
1723134000000|2024-08-08 16:20:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|1155
1723134300000|2024-08-08 16:25:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|1333
1723134600000|2024-08-08 16:30:00|12947.3|12943.3|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|758
1723134900000|2024-08-08 16:35:00|12950.4|12946.4|12959.8|12955.8|12962.9|12958.9|12950.4|12946.4|1436
1723135200000|2024-08-08 16:40:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|699
1723135500000|2024-08-08 16:45:00|12955.1|12951.1|12956.7|12952.7|12962.9|12958.9|12950.4|12946.4|1613
1723135800000|2024-08-08 16:50:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12956.7|12952.7|1748
1723136100000|2024-08-08 16:55:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|2012
1723136400000|2024-08-08 17:00:00|12964.5|12960.5|12928.6|12924.6|12972.3|12968.3|12912.9|12908.9|5616
1723136700000|2024-08-08 17:05:00|12925.4|12921.4|12937.9|12933.9|12937.9|12933.9|12909.8|12905.8|2845
1723137000000|2024-08-08 17:10:00|12934.8|12930.8|12947.3|12943.3|12956.7|12952.7|12928.6|12924.6|3192
1723137300000|2024-08-08 17:15:00|12950.4|12946.4|12937.9|12933.9|12959.8|12955.8|12937.9|12933.9|1700
1723137600000|2024-08-08 17:20:00|12934.8|12930.8|12937.9|12933.9|12941.1|12937.1|12931.7|12927.7|1643
1723137900000|2024-08-08 17:25:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|646
1723138200000|2024-08-08 17:30:00|12944.2|12940.2|12931.7|12927.7|12947.3|12943.3|12931.7|12927.7|958
1723138500000|2024-08-08 17:35:00|12933.3|12929.3|12922.3|12918.3|12934.8|12930.8|12912.9|12908.9|1179
1723138800000|2024-08-08 17:40:00|12919.2|12915.2|12925.4|12921.4|12928.6|12924.6|12917.6|12913.6|565
1723139100000|2024-08-08 17:45:00|12922.3|12918.3|12937.9|12933.9|12941.1|12937.1|12922.3|12918.3|1831
1723139400000|2024-08-08 17:50:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|777
1723139700000|2024-08-08 17:55:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|661
1723140000000|2024-08-08 18:00:00|12931.7|12927.7|12925.4|12921.4|12934.8|12930.8|12922.3|12918.3|1110
1723140300000|2024-08-08 18:05:00|12922.3|12918.3|12928.6|12924.6|12928.6|12924.6|12919.2|12915.2|635
1723140600000|2024-08-08 18:10:00|12931.7|12927.7|12937.9|12933.9|12937.9|12933.9|12925.4|12921.4|1552
1723140900000|2024-08-08 18:15:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|674
1723141200000|2024-08-08 18:20:00|12933.3|12929.3|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|173
1723141500000|2024-08-08 18:25:00|12937.9|12933.9|12953.6|12949.6|12953.6|12949.6|12937.9|12933.9|1195
1723141800000|2024-08-08 18:30:00|12952|12948|12956.7|12952.7|12959.8|12955.8|12952|12948|798
1723142100000|2024-08-08 18:35:00|12959.8|12955.8|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|703
1723142400000|2024-08-08 18:40:00|12962.9|12958.9|12978.6|12974.6|12978.6|12974.6|12962.9|12958.9|1354
1723142700000|2024-08-08 18:45:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|1082
1723143000000|2024-08-08 18:50:00|12978.6|12974.6|12969.2|12965.2|12984.8|12980.8|12969.2|12965.2|818
1723143300000|2024-08-08 18:55:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12959.8|12955.8|2362
1723143600000|2024-08-08 19:00:00|12962.9|12958.9|12953.6|12949.6|12966.1|12962.1|12953.6|12949.6|1254
1723143900000|2024-08-08 19:05:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|631
1723144200000|2024-08-08 19:10:00|12950.4|12946.4|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|732
1723144500000|2024-08-08 19:15:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|1097
1723144800000|2024-08-08 19:20:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|617
1723145100000|2024-08-08 19:25:00|12961.4|12957.4|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|492
1723145400000|2024-08-08 19:30:00|12959.8|12955.8|12969.2|12965.2|12975.4|12971.4|12956.7|12952.7|1368
1723145700000|2024-08-08 19:35:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|889
1723146000000|2024-08-08 19:40:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|518
1723146300000|2024-08-08 19:45:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|541
1723146600000|2024-08-08 19:50:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12966.1|12962.1|1969
1723146900000|2024-08-08 19:55:00|12967.6|12963.6|12969.2|12965.2|12975.4|12971.4|12959.8|12955.8|4306
1723147200000|2024-08-08 20:00:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|1945
1723147500000|2024-08-08 20:05:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|694
1723147800000|2024-08-08 20:10:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|525
1723148100000|2024-08-08 20:15:00|12991.1|12987.1|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|476
1723148400000|2024-08-08 20:20:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|473
1723148700000|2024-08-08 20:25:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|766
1723149000000|2024-08-08 20:30:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|819
1723149300000|2024-08-08 20:35:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|643
1723149600000|2024-08-08 20:40:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|243
1723149900000|2024-08-08 20:45:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|516
1723150200000|2024-08-08 20:50:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|155
1723150500000|2024-08-08 20:55:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|625
1723154400000|2024-08-08 22:00:00|12972.3|12968.3|12980.1|12976.1|12981.7|12977.7|12972.3|12968.3|55
1723154700000|2024-08-08 22:05:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|169
1723155000000|2024-08-08 22:10:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|12
1723155300000|2024-08-08 22:15:00|12980.1|12976.1|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|21
1723155600000|2024-08-08 22:20:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|47
1723155900000|2024-08-08 22:25:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12973.9|12969.9|11
1723156200000|2024-08-08 22:30:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|35
1723156500000|2024-08-08 22:35:00|12977|12973|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|58
1723156800000|2024-08-08 22:40:00|||||||||11
1723157100000|2024-08-08 22:45:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|36
1723157400000|2024-08-08 22:50:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|47
1723157700000|2024-08-08 22:55:00|12983.3|12979.3|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|71
1723158000000|2024-08-08 23:00:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|18
1723158300000|2024-08-08 23:05:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|37
1723158600000|2024-08-08 23:10:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|33
1723158900000|2024-08-08 23:15:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12975.4|12971.4|79
1723159200000|2024-08-08 23:20:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|36
1723159500000|2024-08-08 23:25:00|12986.4|12982.4|12989.5|12985.5|12989.5|12985.5|12981.7|12977.7|44
1723159800000|2024-08-08 23:30:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|35
1723160100000|2024-08-08 23:35:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|117
1723160400000|2024-08-08 23:40:00|12980.1|12976.1|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|43
1723160700000|2024-08-08 23:45:00|12978.6|12974.6|12975.4|12971.4|12987.9|12983.9|12975.4|12971.4|160
1723161000000|2024-08-08 23:50:00|12978.6|12974.6|12987.9|12983.9|12991.1|12987.1|12975.4|12971.4|158
1723161300000|2024-08-08 23:55:00|12984.8|12980.8|12983.3|12979.3|12987.9|12983.9|12978.6|12974.6|42
1723161600000|2024-08-09 00:00:00|12984.8|12980.8|13000.4|12996.4|13003.6|12999.6|12981.7|12977.7|411
1723161900000|2024-08-09 00:05:00|12998.9|12994.9|12991.1|12987.1|13000.4|12996.4|12987.9|12983.9|252
1723162200000|2024-08-09 00:10:00|12994.2|12990.2|13000.4|12996.4|13000.4|12996.4|12989.5|12985.5|120
1723162500000|2024-08-09 00:15:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|134
1723162800000|2024-08-09 00:20:00|13000.4|12996.4|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|199
1723163100000|2024-08-09 00:25:00|13003.6|12999.6|12997.3|12993.3|13005.1|13001.1|12994.2|12990.2|196
1723163400000|2024-08-09 00:30:00|13000.4|12996.4|12998.9|12994.9|13000.4|12996.4|12994.2|12990.2|172
1723163700000|2024-08-09 00:35:00|12997.3|12993.3|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|117
1723164000000|2024-08-09 00:40:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|141
1723164300000|2024-08-09 00:45:00|13005.1|13001.1|12997.3|12993.3|13005.1|13001.1|12994.2|12990.2|95
1723164600000|2024-08-09 00:50:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|83
1723164900000|2024-08-09 00:55:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|128
1723165200000|2024-08-09 01:00:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|190
1723165500000|2024-08-09 01:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|153
1723165800000|2024-08-09 01:10:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|177
1723166100000|2024-08-09 01:15:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|85
1723166400000|2024-08-09 01:20:00|13000.4|12996.4|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|247
1723166700000|2024-08-09 01:25:00|13009.8|13005.8|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|223
1723167000000|2024-08-09 01:30:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|207
1723167300000|2024-08-09 01:35:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|295
1723167600000|2024-08-09 01:40:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|86
1723167900000|2024-08-09 01:45:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|158
1723168200000|2024-08-09 01:50:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|181
1723168500000|2024-08-09 01:55:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|205
1723168800000|2024-08-09 02:00:00|13008.3|13004.3|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|281
1723169100000|2024-08-09 02:05:00|13008.3|13004.3|13006.7|13002.7|13008.3|13004.3|13003.6|12999.6|213
1723169400000|2024-08-09 02:10:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|118
1723169700000|2024-08-09 02:15:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|80
1723170000000|2024-08-09 02:20:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|168
1723170300000|2024-08-09 02:25:00|13005.1|13001.1|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|224
1723170600000|2024-08-09 02:30:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|163
1723170900000|2024-08-09 02:35:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|152
1723171200000|2024-08-09 02:40:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|154
1723171500000|2024-08-09 02:45:00|13002|12998|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|87
1723171800000|2024-08-09 02:50:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|62
1723172100000|2024-08-09 02:55:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|77
1723172400000|2024-08-09 03:00:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|179
1723172700000|2024-08-09 03:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|192
1723173000000|2024-08-09 03:10:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|214
1723173300000|2024-08-09 03:15:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|87
1723173600000|2024-08-09 03:20:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|60
1723173900000|2024-08-09 03:25:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|72
1723174200000|2024-08-09 03:30:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|87
1723174500000|2024-08-09 03:35:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|98
1723174800000|2024-08-09 03:40:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|208
1723175100000|2024-08-09 03:45:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|290
1723175400000|2024-08-09 03:50:00|13011.4|13007.4|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|109
1723175700000|2024-08-09 03:55:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|166
1723176000000|2024-08-09 04:00:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|120
1723176300000|2024-08-09 04:05:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|217
1723176600000|2024-08-09 04:10:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|261
1723176900000|2024-08-09 04:15:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|45
1723177200000|2024-08-09 04:20:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|78
1723177500000|2024-08-09 04:25:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|113
1723177800000|2024-08-09 04:30:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|201
1723178100000|2024-08-09 04:35:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|111
1723178400000|2024-08-09 04:40:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13014.5|13010.5|125
1723178700000|2024-08-09 04:45:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|254
1723179000000|2024-08-09 04:50:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|120
1723179300000|2024-08-09 04:55:00|13017.6|13013.6|13022.3|13018.3|13030.1|13026.1|13016.1|13012.1|472
1723179600000|2024-08-09 05:00:00|13023.9|13019.9|13031.7|13027.7|13031.7|13027.7|13023.9|13019.9|294
1723179900000|2024-08-09 05:05:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|346
1723180200000|2024-08-09 05:10:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|210
1723180500000|2024-08-09 05:15:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|58
1723180800000|2024-08-09 05:20:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|50
1723181100000|2024-08-09 05:25:00|13016.1|13012.1|13022.3|13018.3|13023.9|13019.9|13016.1|13012.1|186
1723181400000|2024-08-09 05:30:00|13023.9|13019.9|13022.3|13018.3|13023.9|13019.9|13019.2|13015.2|89
1723181700000|2024-08-09 05:35:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|60
1723182000000|2024-08-09 05:40:00|13017.6|13013.6|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|67
1723182300000|2024-08-09 05:45:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|155
1723182600000|2024-08-09 05:50:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|139
1723182900000|2024-08-09 05:55:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|93
1723183200000|2024-08-09 06:00:00|13025.4|13021.4|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|238
1723183500000|2024-08-09 06:05:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|121
1723183800000|2024-08-09 06:10:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|80
1723184100000|2024-08-09 06:15:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|74
1723184400000|2024-08-09 06:20:00|13020.8|13016.8|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|106
1723184700000|2024-08-09 06:25:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|51
1723185000000|2024-08-09 06:30:00|13012.9|13008.9|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|146
1723185300000|2024-08-09 06:35:00|13022.3|13018.3|13019.2|13015.2|13027|13023|13019.2|13015.2|192
1723185600000|2024-08-09 06:40:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|129
1723185900000|2024-08-09 06:45:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|235
1723186200000|2024-08-09 06:50:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|221
1723186500000|2024-08-09 06:55:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|188
1723186800000|2024-08-09 07:00:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|535
1723187100000|2024-08-09 07:05:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|736
1723187400000|2024-08-09 07:10:00|13012.9|13008.9|13022.3|13018.3|13025.4|13021.4|13009.8|13005.8|484
1723187700000|2024-08-09 07:15:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13016.1|13012.1|481
1723188000000|2024-08-09 07:20:00|13027|13023|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|794
1723188300000|2024-08-09 07:25:00|13019.2|13015.2|13016.1|13012.1|13025.4|13021.4|13014.5|13010.5|296
1723188600000|2024-08-09 07:30:00|13014.5|13010.5|13003.6|12999.6|13016.1|13012.1|13003.6|12999.6|829
1723188900000|2024-08-09 07:35:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|554
1723189200000|2024-08-09 07:40:00|13008.3|13004.3|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|190
1723189500000|2024-08-09 07:45:00|13012.9|13008.9|13019.2|13015.2|13022.3|13018.3|13009.8|13005.8|219
1723189800000|2024-08-09 07:50:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|181
1723190100000|2024-08-09 07:55:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|273
1723190400000|2024-08-09 08:00:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13022.3|13018.3|814
1723190700000|2024-08-09 08:05:00|13031.7|13027.7|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|420
1723191000000|2024-08-09 08:10:00|13028.6|13024.6|13041.1|13037.1|13041.1|13037.1|13025.4|13021.4|375
1723191300000|2024-08-09 08:15:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13037.9|13033.9|383
1723191600000|2024-08-09 08:20:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|340
1723191900000|2024-08-09 08:25:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|370
1723192200000|2024-08-09 08:30:00|13033.3|13029.3|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|524
1723192500000|2024-08-09 08:35:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|226
1723192800000|2024-08-09 08:40:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|239
1723193100000|2024-08-09 08:45:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|258
1723193400000|2024-08-09 08:50:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|451
1723193700000|2024-08-09 08:55:00|13028.6|13024.6|13047.3|13043.3|13047.3|13043.3|13028.6|13024.6|509
1723194000000|2024-08-09 09:00:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|503
1723194300000|2024-08-09 09:05:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|251
1723194600000|2024-08-09 09:10:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|173
1723194900000|2024-08-09 09:15:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|186
1723195200000|2024-08-09 09:20:00|13039.5|13035.5|13042.6|13038.6|13044.2|13040.2|13037.9|13033.9|367
1723195500000|2024-08-09 09:25:00|13044.2|13040.2|13050.4|13046.4|13053.6|13049.6|13041.1|13037.1|482
1723195800000|2024-08-09 09:30:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|479
1723196100000|2024-08-09 09:35:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|596
1723196400000|2024-08-09 09:40:00|13053.6|13049.6|13059.8|13055.8|13062.9|13058.9|13050.4|13046.4|438
1723196700000|2024-08-09 09:45:00|13056.7|13052.7|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|285
1723197000000|2024-08-09 09:50:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|271
1723197300000|2024-08-09 09:55:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|152
1723197600000|2024-08-09 10:00:00|13056.7|13052.7|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|709
1723197900000|2024-08-09 10:05:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|430
1723198200000|2024-08-09 10:10:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|141
1723198500000|2024-08-09 10:15:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|247
1723198800000|2024-08-09 10:20:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|234
1723199100000|2024-08-09 10:25:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|244
1723199400000|2024-08-09 10:30:00|13064.5|13060.5|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|163
1723199700000|2024-08-09 10:35:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|296
1723200000000|2024-08-09 10:40:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|330
1723200300000|2024-08-09 10:45:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|282
1723200600000|2024-08-09 10:50:00|13064.5|13060.5|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|294
1723200900000|2024-08-09 10:55:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|213
1723201200000|2024-08-09 11:00:00|13059.8|13055.8|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|220
1723201500000|2024-08-09 11:05:00|13072.3|13068.3|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|469
1723201800000|2024-08-09 11:10:00|13075.4|13071.4|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|584
1723202100000|2024-08-09 11:15:00|13078.6|13074.6|13091.1|13087.1|13092.6|13088.6|13078.6|13074.6|1073
1723202400000|2024-08-09 11:20:00|13087.9|13083.9|13075.4|13071.4|13091.1|13087.1|13075.4|13071.4|714
1723202700000|2024-08-09 11:25:00|13072.3|13068.3|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|385
1723203000000|2024-08-09 11:30:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|475
1723203300000|2024-08-09 11:35:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|505
1723203600000|2024-08-09 11:40:00|13078.6|13074.6|13094.2|13090.2|13094.2|13090.2|13078.6|13074.6|703
1723203900000|2024-08-09 11:45:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|354
1723204200000|2024-08-09 11:50:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|285
1723204500000|2024-08-09 11:55:00|13092.6|13088.6|13084.8|13080.8|13094.2|13090.2|13081.7|13077.7|356
1723204800000|2024-08-09 12:00:00|13081.7|13077.7|13091.1|13087.1|13094.2|13090.2|13081.7|13077.7|822
1723205100000|2024-08-09 12:05:00|13087.9|13083.9|13078.6|13074.6|13097.3|13093.3|13078.6|13074.6|1059
1723205400000|2024-08-09 12:10:00|13080.1|13076.1|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|604
1723205700000|2024-08-09 12:15:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|916
1723206000000|2024-08-09 12:20:00|13072.3|13068.3|13081.7|13077.7|13087.9|13083.9|13072.3|13068.3|927
1723206300000|2024-08-09 12:25:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|495
1723206600000|2024-08-09 12:30:00|13084.8|13080.8|13094.2|13090.2|13097.3|13093.3|13075.4|13071.4|1045
1723206900000|2024-08-09 12:35:00|13095.8|13091.8|13097.3|13093.3|13109.8|13105.8|13094.2|13090.2|1059
1723207200000|2024-08-09 12:40:00|13100.4|13096.4|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|768
1723207500000|2024-08-09 12:45:00|13097.3|13093.3|13097.3|13093.3|13103.6|13099.6|13095.8|13091.8|1004
1723207800000|2024-08-09 12:50:00|13098.9|13094.9|13106.7|13102.7|13106.7|13102.7|13094.2|13090.2|423
1723208100000|2024-08-09 12:55:00|13103.6|13099.6|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|485
1723208400000|2024-08-09 13:00:00|13100.4|13096.4|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|919
1723208700000|2024-08-09 13:05:00|13097.3|13093.3|13106.7|13102.7|13109.8|13105.8|13094.2|13090.2|829
1723209000000|2024-08-09 13:10:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|585
1723209300000|2024-08-09 13:15:00|13112.9|13108.9|13128.6|13124.6|13128.6|13124.6|13109.8|13105.8|1193
1723209600000|2024-08-09 13:20:00|13125.4|13121.4|13134.8|13130.8|13134.8|13130.8|13119.2|13115.2|908
1723209900000|2024-08-09 13:25:00|13133.3|13129.3|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|1455
1723210200000|2024-08-09 13:30:00|13137.9|13133.9|13128.6|13124.6|13141.1|13137.1|13128.6|13124.6|1297
1723210500000|2024-08-09 13:35:00|13131.7|13127.7|13116.1|13112.1|13131.7|13127.7|13116.1|13112.1|1275
1723210800000|2024-08-09 13:40:00|13119.2|13115.2|13116.1|13112.1|13125.4|13121.4|13112.9|13108.9|1971
1723211100000|2024-08-09 13:45:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13103.6|13099.6|1673
1723211400000|2024-08-09 13:50:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13100.4|13096.4|1129
1723211700000|2024-08-09 13:55:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|1348
1723212000000|2024-08-09 14:00:00|13116.1|13112.1|13112.9|13108.9|13119.2|13115.2|13109.8|13105.8|767
1723212300000|2024-08-09 14:05:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|687
1723212600000|2024-08-09 14:10:00|13106.7|13102.7|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|1254
1723212900000|2024-08-09 14:15:00|13103.6|13099.6|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|1187
1723213200000|2024-08-09 14:20:00|13109.8|13105.8|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|945
1723213500000|2024-08-09 14:25:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|489
1723213800000|2024-08-09 14:30:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|980
1723214100000|2024-08-09 14:35:00|13112.9|13108.9|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|770
1723214400000|2024-08-09 14:40:00|13105.1|13101.1|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|900
1723214700000|2024-08-09 14:45:00|13103.6|13099.6|13094.2|13090.2|13103.6|13099.6|13094.2|13090.2|1098
1723215000000|2024-08-09 14:50:00|13091.1|13087.1|13081.7|13077.7|13094.2|13090.2|13078.6|13074.6|1551
1723215300000|2024-08-09 14:55:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|904
1723215600000|2024-08-09 15:00:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|1223
1723215900000|2024-08-09 15:05:00|13084.8|13080.8|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|679
1723216200000|2024-08-09 15:10:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|807
1723216500000|2024-08-09 15:15:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|853
1723216800000|2024-08-09 15:20:00|13095.8|13091.8|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|468
1723217100000|2024-08-09 15:25:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|445
1723217400000|2024-08-09 15:30:00|13106.7|13102.7|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|782
1723217700000|2024-08-09 15:35:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|498
1723218000000|2024-08-09 15:40:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|276
1723218300000|2024-08-09 15:45:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|285
1723218600000|2024-08-09 15:50:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|525
1723218900000|2024-08-09 15:55:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|817
1723219200000|2024-08-09 16:00:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|341
1723219500000|2024-08-09 16:05:00|13087.9|13083.9|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|368
1723219800000|2024-08-09 16:10:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|97
1723220100000|2024-08-09 16:15:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|525
1723220400000|2024-08-09 16:20:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|555
1723220700000|2024-08-09 16:25:00|||||||||51
1723221000000|2024-08-09 16:30:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|185
1723221300000|2024-08-09 16:35:00|13097.3|13093.3|13087.9|13083.9|13097.3|13093.3|13087.9|13083.9|413
1723221600000|2024-08-09 16:40:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|536
1723221900000|2024-08-09 16:45:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|215
1723222200000|2024-08-09 16:50:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|449
1723222500000|2024-08-09 16:55:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|571
1723222800000|2024-08-09 17:00:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|628
1723223100000|2024-08-09 17:05:00|13089.5|13085.5|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|772
1723223400000|2024-08-09 17:10:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|643
1723223700000|2024-08-09 17:15:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|298
1723224000000|2024-08-09 17:20:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|408
1723224300000|2024-08-09 17:25:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|264
1723224600000|2024-08-09 17:30:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|358
1723224900000|2024-08-09 17:35:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|285
1723225200000|2024-08-09 17:40:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|396
1723225500000|2024-08-09 17:45:00|13097.3|13093.3|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|161
1723225800000|2024-08-09 17:50:00|13087.9|13083.9|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|169
1723226100000|2024-08-09 17:55:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|376
1723226400000|2024-08-09 18:00:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|528
1723226700000|2024-08-09 18:05:00|13098.9|13094.9|13097.3|13093.3|13098.9|13094.9|13094.2|13090.2|395
1723227000000|2024-08-09 18:10:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|317
1723227300000|2024-08-09 18:15:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|222
1723227600000|2024-08-09 18:20:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|432
1723227900000|2024-08-09 18:25:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|177
1723228200000|2024-08-09 18:30:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|340
1723228500000|2024-08-09 18:35:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|592
1723228800000|2024-08-09 18:40:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|486
1723229100000|2024-08-09 18:45:00|||||||||40
1723229400000|2024-08-09 18:50:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13094.2|13090.2|198
1723229700000|2024-08-09 18:55:00|13100.4|13096.4|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|1901
1723230000000|2024-08-09 19:00:00|13091.1|13087.1|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|651
1723230300000|2024-08-09 19:05:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|503
1723230600000|2024-08-09 19:10:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|376
1723230900000|2024-08-09 19:15:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|400
1723231200000|2024-08-09 19:20:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|147
1723231500000|2024-08-09 19:25:00|13080.1|13076.1|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|272
1723231800000|2024-08-09 19:30:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|493
1723232100000|2024-08-09 19:35:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13081.7|13077.7|1274
1723232400000|2024-08-09 19:40:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|958
1723232700000|2024-08-09 19:45:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|814
1723233000000|2024-08-09 19:50:00|13087.9|13083.9|13103.6|13099.6|13106.7|13102.7|13087.9|13083.9|1389
1723233300000|2024-08-09 19:55:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|2577
1723233600000|2024-08-09 20:00:00|13097.3|13093.3|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|982
1723233900000|2024-08-09 20:05:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|246
1723234200000|2024-08-09 20:10:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|236
1723234500000|2024-08-09 20:15:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|74
1723234800000|2024-08-09 20:20:00|||||||||53
1723235100000|2024-08-09 20:25:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|406
1723235400000|2024-08-09 20:30:00|||||||||19
1723235700000|2024-08-09 20:35:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|144
1723236000000|2024-08-09 20:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|183
1723236300000|2024-08-09 20:45:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13102|13098|302
1723236600000|2024-08-09 20:50:00|13105.1|13101.1|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|432
1723236900000|2024-08-09 20:55:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13100.4|13096.4|571
1722879000000|2024-08-05 17:30:00|13453.6|13449.6|13437.9|13433.9|13456.7|13452.7|13437.9|13433.9|1404
1722879300000|2024-08-05 17:35:00|13436.4|13432.4|13437.9|13433.9|13441.1|13437.1|13422.3|13418.3|1061
1722879600000|2024-08-05 17:40:00|13434.8|13430.8|13431.7|13427.7|13450.4|13446.4|13428.6|13424.6|2200
1722879900000|2024-08-05 17:45:00|13428.6|13424.6|13459.8|13455.8|13459.8|13455.8|13428.6|13424.6|1589
1722880200000|2024-08-05 17:50:00|13461.4|13457.4|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|1422
1722880500000|2024-08-05 17:55:00|13466.1|13462.1|13469.2|13465.2|13475.4|13471.4|13459.8|13455.8|1271
1722880800000|2024-08-05 18:00:00|13472.3|13468.3|13459.8|13455.8|13475.4|13471.4|13456.7|13452.7|950
1722881100000|2024-08-05 18:05:00|13456.7|13452.7|13453.6|13449.6|13456.7|13452.7|13450.4|13446.4|695
1722881400000|2024-08-05 18:10:00|13455.1|13451.1|13469.2|13465.2|13469.2|13465.2|13447.3|13443.3|896
1722881700000|2024-08-05 18:15:00|13472.3|13468.3|13456.7|13452.7|13472.3|13468.3|13456.7|13452.7|1498
1722882000000|2024-08-05 18:20:00|13453.6|13449.6|13462.9|13458.9|13466.1|13462.1|13453.6|13449.6|460
1722882300000|2024-08-05 18:25:00|13466.1|13462.1|13452|13448|13469.2|13465.2|13447.3|13443.3|980
1722882600000|2024-08-05 18:30:00|13453.6|13449.6|13466.1|13462.1|13466.1|13462.1|13453.6|13449.6|727
1722882900000|2024-08-05 18:35:00|13462.9|13458.9|13472.3|13468.3|13475.4|13471.4|13462.9|13458.9|669
1722883200000|2024-08-05 18:40:00|13475.4|13471.4|13484.8|13480.8|13487.9|13483.9|13475.4|13471.4|1192
1722883500000|2024-08-05 18:45:00|13481.7|13477.7|13469.2|13465.2|13491.1|13487.1|13466.1|13462.1|1507
1722883800000|2024-08-05 18:50:00|13466.1|13462.1|13441.1|13437.1|13466.1|13462.1|13437.9|13433.9|1619
1722884100000|2024-08-05 18:55:00|13437.9|13433.9|13444.2|13440.2|13444.2|13440.2|13422.3|13418.3|2912
1722884400000|2024-08-05 19:00:00|13441.1|13437.1|13459.8|13455.8|13462.9|13458.9|13441.1|13437.1|1939
1722884700000|2024-08-05 19:05:00|13456.7|13452.7|13481.7|13477.7|13481.7|13477.7|13456.7|13452.7|783
1722885000000|2024-08-05 19:10:00|13480.1|13476.1|13491.1|13487.1|13491.1|13487.1|13475.4|13471.4|709
1722885300000|2024-08-05 19:15:00|13487.9|13483.9|13484.8|13480.8|13500.4|13496.4|13484.8|13480.8|1024
1722885600000|2024-08-05 19:20:00|13487.9|13483.9|13475.4|13471.4|13487.9|13483.9|13472.3|13468.3|1654
1722885900000|2024-08-05 19:25:00|13478.6|13474.6|13469.2|13465.2|13481.7|13477.7|13462.9|13458.9|1270
1722886200000|2024-08-05 19:30:00|13466.1|13462.1|13478.6|13474.6|13487.9|13483.9|13466.1|13462.1|1568
1722886500000|2024-08-05 19:35:00|13481.7|13477.7|13487.9|13483.9|13487.9|13483.9|13478.6|13474.6|569
1722886800000|2024-08-05 19:40:00|13484.8|13480.8|13509.8|13505.8|13509.8|13505.8|13484.8|13480.8|1352
1722887100000|2024-08-05 19:45:00|13506.7|13502.7|13500.4|13496.4|13509.8|13505.8|13494.2|13490.2|1099
1722887400000|2024-08-05 19:50:00|13503.6|13499.6|13497.3|13493.3|13503.6|13499.6|13494.2|13490.2|1518
1722887700000|2024-08-05 19:55:00|13494.2|13490.2|13459.8|13455.8|13494.2|13490.2|13456.7|13452.7|4796
1722888000000|2024-08-05 20:00:00|13462.9|13458.9|13469.2|13465.2|13475.4|13471.4|13462.9|13458.9|3109
1722888300000|2024-08-05 20:05:00|13472.3|13468.3|13447.3|13443.3|13472.3|13468.3|13447.3|13443.3|845
1722888600000|2024-08-05 20:10:00|13444.2|13440.2|13441.1|13437.1|13447.3|13443.3|13431.7|13427.7|2523
1722888900000|2024-08-05 20:15:00|13444.2|13440.2|13444.2|13440.2|13450.4|13446.4|13441.1|13437.1|1091
1722889200000|2024-08-05 20:20:00|13441.1|13437.1|13437.9|13433.9|13441.1|13437.1|13431.7|13427.7|985
1722889500000|2024-08-05 20:25:00|13441.1|13437.1|13447.3|13443.3|13447.3|13443.3|13434.8|13430.8|989
1722889800000|2024-08-05 20:30:00|13450.4|13446.4|13462.9|13458.9|13462.9|13458.9|13444.2|13440.2|892
1722890100000|2024-08-05 20:35:00|13459.8|13455.8|13462.9|13458.9|13469.2|13465.2|13459.8|13455.8|712
1722890400000|2024-08-05 20:40:00|13466.1|13462.1|13462.9|13458.9|13466.1|13462.1|13459.8|13455.8|775
1722890700000|2024-08-05 20:45:00|13459.8|13455.8|13459.8|13455.8|13462.9|13458.9|13456.7|13452.7|320
1722891000000|2024-08-05 20:50:00|13456.7|13452.7|13453.6|13449.6|13459.8|13455.8|13450.4|13446.4|346
1722891300000|2024-08-05 20:55:00|13452|13448|13444.2|13440.2|13453.6|13449.6|13441.1|13437.1|375
1722895200000|2024-08-05 22:00:00|13431.7|13427.7|13452|13448|13459.8|13455.8|13431.7|13427.7|180
1722895500000|2024-08-05 22:05:00|13450.4|13446.4|13456.7|13452.7|13456.7|13452.7|13450.4|13446.4|56
1722895800000|2024-08-05 22:10:00|13455.1|13451.1|13455.1|13451.1|13459.8|13455.8|13450.4|13446.4|131
1722896100000|2024-08-05 22:15:00|13453.6|13449.6|13452|13448|13456.7|13452.7|13450.4|13446.4|31
1722896400000|2024-08-05 22:20:00|13453.6|13449.6|13447.3|13443.3|13453.6|13449.6|13447.3|13443.3|86
1722896700000|2024-08-05 22:25:00|13444.2|13440.2|13447.3|13443.3|13447.3|13443.3|13441.1|13437.1|92
1722897000000|2024-08-05 22:30:00|13450.4|13446.4|13453.6|13449.6|13453.6|13449.6|13448.9|13444.9|74
1722897300000|2024-08-05 22:35:00|13452|13448|13441.1|13437.1|13456.7|13452.7|13441.1|13437.1|126
1722897600000|2024-08-05 22:40:00|13437.9|13433.9|13437.9|13433.9|13441.1|13437.1|13434.8|13430.8|158
1722897900000|2024-08-05 22:45:00|13441.1|13437.1|13437.9|13433.9|13444.2|13440.2|13434.8|13430.8|154
1722898200000|2024-08-05 22:50:00|13439.5|13435.5|13447.3|13443.3|13447.3|13443.3|13437.9|13433.9|101
1722898500000|2024-08-05 22:55:00|13448.9|13444.9|13441.1|13437.1|13450.4|13446.4|13437.9|13433.9|60
1722898800000|2024-08-05 23:00:00|13442.6|13438.6|13434.8|13430.8|13444.2|13440.2|13428.6|13424.6|137
1722899100000|2024-08-05 23:05:00|13437.9|13433.9|13428.6|13424.6|13437.9|13433.9|13425.4|13421.4|96
1722899400000|2024-08-05 23:10:00|13431.7|13427.7|13437.9|13433.9|13437.9|13433.9|13431.7|13427.7|71
1722899700000|2024-08-05 23:15:00|13441.1|13437.1|13444.2|13440.2|13444.2|13440.2|13437.9|13433.9|69
1722900000000|2024-08-05 23:20:00|13442.6|13438.6|13431.7|13427.7|13447.3|13443.3|13431.7|13427.7|241
1722900300000|2024-08-05 23:25:00|13434.8|13430.8|13434.8|13430.8|13441.1|13437.1|13431.7|13427.7|183
1722900600000|2024-08-05 23:30:00|13433.3|13429.3|13423.9|13419.9|13433.3|13429.3|13422.3|13418.3|528
1722900900000|2024-08-05 23:35:00|13422.3|13418.3|13409.8|13405.8|13425.4|13421.4|13409.8|13405.8|192
1722901200000|2024-08-05 23:40:00|13412.9|13408.9|13403.6|13399.6|13412.9|13408.9|13400.4|13396.4|184
1722901500000|2024-08-05 23:45:00|13406.7|13402.7|13375.4|13371.4|13406.7|13402.7|13372.3|13368.3|408
1722901800000|2024-08-05 23:50:00|13378.6|13374.6|13378.6|13374.6|13380.1|13376.1|13362.9|13358.9|365
1722902100000|2024-08-05 23:55:00|13381.7|13377.7|13362.9|13358.9|13381.7|13377.7|13359.8|13355.8|411
1722902400000|2024-08-06 00:00:00|13366.1|13362.1|13350.4|13346.4|13378.6|13374.6|13347.3|13343.3|700
1722902700000|2024-08-06 00:05:00|13353.6|13349.6|13350.4|13346.4|13358.3|13354.3|13341.1|13337.1|551
1722903000000|2024-08-06 00:10:00|13347.3|13343.3|13356.7|13352.7|13362.9|13358.9|13344.2|13340.2|356
1722903300000|2024-08-06 00:15:00|13353.6|13349.6|13359.8|13355.8|13362.9|13358.9|13350.4|13346.4|446
1722903600000|2024-08-06 00:20:00|13361.4|13357.4|13366.1|13362.1|13366.1|13362.1|13353.6|13349.6|441
1722903900000|2024-08-06 00:25:00|13369.2|13365.2|13353.6|13349.6|13372.3|13368.3|13347.3|13343.3|408
1722904200000|2024-08-06 00:30:00|13356.7|13352.7|13344.2|13340.2|13362.9|13358.9|13337.9|13333.9|529
1722904500000|2024-08-06 00:35:00|13347.3|13343.3|13359.8|13355.8|13369.2|13365.2|13347.3|13343.3|612
1722904800000|2024-08-06 00:40:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|356
1722905100000|2024-08-06 00:45:00|13370.8|13366.8|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|395
1722905400000|2024-08-06 00:50:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|305
1722905700000|2024-08-06 00:55:00|13364.5|13360.5|13361.4|13357.4|13366.1|13362.1|13356.7|13352.7|253
1722906000000|2024-08-06 01:00:00|13362.9|13358.9|13341.1|13337.1|13362.9|13358.9|13341.1|13337.1|1093
1722906300000|2024-08-06 01:05:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|600
1722906600000|2024-08-06 01:10:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|563
1722906900000|2024-08-06 01:15:00|13330.1|13326.1|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|714
1722907200000|2024-08-06 01:20:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|575
1722907500000|2024-08-06 01:25:00|13344.2|13340.2|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|323
1722907800000|2024-08-06 01:30:00|13348.9|13344.9|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|324
1722908100000|2024-08-06 01:35:00|13348.9|13344.9|13358.3|13354.3|13358.3|13354.3|13347.3|13343.3|223
1722908400000|2024-08-06 01:40:00|13359.8|13355.8|13372.3|13368.3|13375.4|13371.4|13358.3|13354.3|358
1722908700000|2024-08-06 01:45:00|13370.8|13366.8|13355.1|13351.1|13372.3|13368.3|13353.6|13349.6|190
1722909000000|2024-08-06 01:50:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13344.2|13340.2|267
1722909300000|2024-08-06 01:55:00|13348.9|13344.9|13344.2|13340.2|13353.6|13349.6|13341.1|13337.1|150
1722909600000|2024-08-06 02:00:00|13345.8|13341.8|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|167
1722909900000|2024-08-06 02:05:00|13341.1|13337.1|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|457
1722910200000|2024-08-06 02:10:00|13337.9|13333.9|13341.1|13337.1|13347.3|13343.3|13334.8|13330.8|288
1722910500000|2024-08-06 02:15:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|281
1722910800000|2024-08-06 02:20:00|13339.5|13335.5|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|264
1722911100000|2024-08-06 02:25:00|13341.1|13337.1|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|113
1722911400000|2024-08-06 02:30:00|13342.6|13338.6|13344.2|13340.2|13347.3|13343.3|13341.1|13337.1|212
1722911700000|2024-08-06 02:35:00|13347.3|13343.3|13334.8|13330.8|13347.3|13343.3|13334.8|13330.8|143
1722912000000|2024-08-06 02:40:00|13333.3|13329.3|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|119
1722912300000|2024-08-06 02:45:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|206
1722912600000|2024-08-06 02:50:00|13327|13323|13331.7|13327.7|13337.9|13333.9|13325.4|13321.4|436
1722912900000|2024-08-06 02:55:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|519
1722913200000|2024-08-06 03:00:00|13327|13323|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|205
1722913500000|2024-08-06 03:05:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13330.1|13326.1|264
1722913800000|2024-08-06 03:10:00|13330.1|13326.1|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|333
1722914100000|2024-08-06 03:15:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|141
1722914400000|2024-08-06 03:20:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|189
1722914700000|2024-08-06 03:25:00|13348.9|13344.9|13334.8|13330.8|13350.4|13346.4|13334.8|13330.8|111
1722915000000|2024-08-06 03:30:00|13333.3|13329.3|13347.3|13343.3|13347.3|13343.3|13328.6|13324.6|369
1722915300000|2024-08-06 03:35:00|13344.2|13340.2|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|438
1722915600000|2024-08-06 03:40:00|13339.5|13335.5|13334.8|13330.8|13344.2|13340.2|13331.7|13327.7|389
1722915900000|2024-08-06 03:45:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|363
1722916200000|2024-08-06 03:50:00|13325.4|13321.4|13328.6|13324.6|13331.7|13327.7|13316.1|13312.1|643
1722916500000|2024-08-06 03:55:00|13325.4|13321.4|13337.9|13333.9|13337.9|13333.9|13325.4|13321.4|153
1722916800000|2024-08-06 04:00:00|13334.8|13330.8|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|378
1722917100000|2024-08-06 04:05:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|230
1722917400000|2024-08-06 04:10:00|13328.6|13324.6|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|717
1722917700000|2024-08-06 04:15:00|13344.2|13340.2|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|1592
1722918000000|2024-08-06 04:20:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|465
1722918300000|2024-08-06 04:25:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|174
1722918600000|2024-08-06 04:30:00|13341.1|13337.1|13344.2|13340.2|13356.7|13352.7|13341.1|13337.1|1922
1722918900000|2024-08-06 04:35:00|13341.1|13337.1|13328.6|13324.6|13341.1|13337.1|13325.4|13321.4|400
1722919200000|2024-08-06 04:40:00|13325.4|13321.4|13334.8|13330.8|13334.8|13330.8|13325.4|13321.4|217
1722919500000|2024-08-06 04:45:00|13336.4|13332.4|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|298
1722919800000|2024-08-06 04:50:00|13341.1|13337.1|13334.8|13330.8|13344.2|13340.2|13334.8|13330.8|159
1722920100000|2024-08-06 04:55:00|13337.9|13333.9|13341.1|13337.1|13344.2|13340.2|13334.8|13330.8|480
1722920400000|2024-08-06 05:00:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|424
1722920700000|2024-08-06 05:05:00|13353.6|13349.6|13375.4|13371.4|13378.6|13374.6|13353.6|13349.6|2339
1722921000000|2024-08-06 05:10:00|13373.9|13369.9|13375.4|13371.4|13381.7|13377.7|13369.2|13365.2|487
1722921300000|2024-08-06 05:15:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|255
1722921600000|2024-08-06 05:20:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|115
1722921900000|2024-08-06 05:25:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|91
1722922200000|2024-08-06 05:30:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|206
1722922500000|2024-08-06 05:35:00|13362.9|13358.9|13355.1|13351.1|13362.9|13358.9|13353.6|13349.6|201
1722922800000|2024-08-06 05:40:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|373
1722923100000|2024-08-06 05:45:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|527
1722923400000|2024-08-06 05:50:00|13355.1|13351.1|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|193
1722923700000|2024-08-06 05:55:00|13366.1|13362.1|13356.7|13352.7|13366.1|13362.1|13350.4|13346.4|243
1722924000000|2024-08-06 06:00:00|13359.8|13355.8|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|509
1722924300000|2024-08-06 06:05:00|13372.3|13368.3|13362.9|13358.9|13372.3|13368.3|13356.7|13352.7|456
1722924600000|2024-08-06 06:10:00|13359.8|13355.8|13353.6|13349.6|13369.2|13365.2|13350.4|13346.4|441
1722924900000|2024-08-06 06:15:00|13350.4|13346.4|13344.2|13340.2|13359.8|13355.8|13325.4|13321.4|657
1722925200000|2024-08-06 06:20:00|13341.1|13337.1|13330.1|13326.1|13344.2|13340.2|13328.6|13324.6|523
1722925500000|2024-08-06 06:25:00|13331.7|13327.7|13341.1|13337.1|13344.2|13340.2|13331.7|13327.7|510
1722925800000|2024-08-06 06:30:00|13344.2|13340.2|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|648
1722926100000|2024-08-06 06:35:00|13345.8|13341.8|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|529
1722926400000|2024-08-06 06:40:00|13337.9|13333.9|13328.6|13324.6|13339.5|13335.5|13328.6|13324.6|287
1722926700000|2024-08-06 06:45:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|221
1722927000000|2024-08-06 06:50:00|13331.7|13327.7|13337.9|13333.9|13337.9|13333.9|13328.6|13324.6|225
1722927300000|2024-08-06 06:55:00|13341.1|13337.1|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|374
1722927600000|2024-08-06 07:00:00|13334.8|13330.8|13334.8|13330.8|13347.3|13343.3|13328.6|13324.6|1039
1722927900000|2024-08-06 07:05:00|13337.9|13333.9|13325.4|13321.4|13344.2|13340.2|13322.3|13318.3|1055
1722928200000|2024-08-06 07:10:00|13322.3|13318.3|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|709
1722928500000|2024-08-06 07:15:00|13333.3|13329.3|13322.3|13318.3|13333.3|13329.3|13319.2|13315.2|682
1722928800000|2024-08-06 07:20:00|13325.4|13321.4|13309.8|13305.8|13331.7|13327.7|13309.8|13305.8|1368
1722929100000|2024-08-06 07:25:00|13312.9|13308.9|13312.9|13308.9|13325.4|13321.4|13309.8|13305.8|672
1722929400000|2024-08-06 07:30:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|768
1722929700000|2024-08-06 07:35:00|13312.9|13308.9|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|677
1722930000000|2024-08-06 07:40:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|443
1722930300000|2024-08-06 07:45:00|13325.4|13321.4|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|419
1722930600000|2024-08-06 07:50:00|13325.4|13321.4|13347.3|13343.3|13347.3|13343.3|13319.2|13315.2|867
1722930900000|2024-08-06 07:55:00|13344.2|13340.2|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|837
1722931200000|2024-08-06 08:00:00|13328.6|13324.6|13344.2|13340.2|13344.2|13340.2|13328.6|13324.6|673
1722931500000|2024-08-06 08:05:00|13347.3|13343.3|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|678
1722931800000|2024-08-06 08:10:00|13352|13348|13356.7|13352.7|13362.9|13358.9|13350.4|13346.4|984
1722932100000|2024-08-06 08:15:00|13353.6|13349.6|13350.4|13346.4|13366.1|13362.1|13347.3|13343.3|910
1722932400000|2024-08-06 08:20:00|13353.6|13349.6|13341.1|13337.1|13353.6|13349.6|13337.9|13333.9|619
1722932700000|2024-08-06 08:25:00|13342.6|13338.6|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|380
1722933000000|2024-08-06 08:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|533
1722933300000|2024-08-06 08:35:00|13337.9|13333.9|13347.3|13343.3|13347.3|13343.3|13331.7|13327.7|442
1722933600000|2024-08-06 08:40:00|13345.8|13341.8|13350.4|13346.4|13353.6|13349.6|13345.8|13341.8|388
1722933900000|2024-08-06 08:45:00|13353.6|13349.6|13347.3|13343.3|13356.7|13352.7|13347.3|13343.3|401
1722934200000|2024-08-06 08:50:00|13344.2|13340.2|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|290
1722934500000|2024-08-06 08:55:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13333.3|13329.3|639
1722934800000|2024-08-06 09:00:00|13347.3|13343.3|13369.2|13365.2|13369.2|13365.2|13347.3|13343.3|436
1722935100000|2024-08-06 09:05:00|13366.1|13362.1|13378.6|13374.6|13381.7|13377.7|13366.1|13362.1|593
1722935400000|2024-08-06 09:10:00|13375.4|13371.4|13366.1|13362.1|13384.8|13380.8|13362.9|13358.9|653
1722935700000|2024-08-06 09:15:00|13369.2|13365.2|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|399
1722936000000|2024-08-06 09:20:00|13369.2|13365.2|13362.9|13358.9|13375.4|13371.4|13356.7|13352.7|451
1722936300000|2024-08-06 09:25:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|250
1722936600000|2024-08-06 09:30:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13359.8|13355.8|355
1722936900000|2024-08-06 09:35:00|13372.3|13368.3|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|478
1722937200000|2024-08-06 09:40:00|13366.1|13362.1|13366.1|13362.1|13381.7|13377.7|13362.9|13358.9|393
1722937500000|2024-08-06 09:45:00|13369.2|13365.2|13372.3|13368.3|13378.6|13374.6|13369.2|13365.2|477
1722937800000|2024-08-06 09:50:00|13369.2|13365.2|13381.7|13377.7|13381.7|13377.7|13362.9|13358.9|375
1722938100000|2024-08-06 09:55:00|13380.1|13376.1|13369.2|13365.2|13383.3|13379.3|13366.1|13362.1|586
1722938400000|2024-08-06 10:00:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|394
1722938700000|2024-08-06 10:05:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|273
1722939000000|2024-08-06 10:10:00|13378.6|13374.6|13366.1|13362.1|13378.6|13374.6|13362.9|13358.9|482
1722939300000|2024-08-06 10:15:00|13362.9|13358.9|13375.4|13371.4|13381.7|13377.7|13362.9|13358.9|594
1722939600000|2024-08-06 10:20:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|150
1722939900000|2024-08-06 10:25:00|13375.4|13371.4|13378.6|13374.6|13387.9|13383.9|13372.3|13368.3|280
1722940200000|2024-08-06 10:30:00|13381.7|13377.7|13366.1|13362.1|13381.7|13377.7|13366.1|13362.1|342
1722940500000|2024-08-06 10:35:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|230
1722940800000|2024-08-06 10:40:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13366.1|13362.1|652
1722941100000|2024-08-06 10:45:00|13377|13373|13381.7|13377.7|13387.9|13383.9|13375.4|13371.4|344
1722941400000|2024-08-06 10:50:00|13378.6|13374.6|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|505
1722941700000|2024-08-06 10:55:00|13366.1|13362.1|13356.7|13352.7|13367.6|13363.6|13356.7|13352.7|241
1722942000000|2024-08-06 11:00:00|13353.6|13349.6|13350.4|13346.4|13359.8|13355.8|13341.1|13337.1|468
1722942300000|2024-08-06 11:05:00|13347.3|13343.3|13356.7|13352.7|13359.8|13355.8|13347.3|13343.3|696
1722942600000|2024-08-06 11:10:00|13359.8|13355.8|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|265
1722942900000|2024-08-06 11:15:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13337.9|13333.9|525
1722943200000|2024-08-06 11:20:00|13344.2|13340.2|13350.4|13346.4|13350.4|13346.4|13337.9|13333.9|608
1722943500000|2024-08-06 11:25:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13337.9|13333.9|638
1722943800000|2024-08-06 11:30:00|13337.9|13333.9|13344.2|13340.2|13347.3|13343.3|13334.8|13330.8|751
1722944100000|2024-08-06 11:35:00|13347.3|13343.3|13331.7|13327.7|13347.3|13343.3|13331.7|13327.7|659
1722944400000|2024-08-06 11:40:00|13334.8|13330.8|13362.9|13358.9|13366.1|13362.1|13334.8|13330.8|2000
1722944700000|2024-08-06 11:45:00|13364.5|13360.5|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|768
1722945000000|2024-08-06 11:50:00|13356.7|13352.7|13350.4|13346.4|13359.8|13355.8|13350.4|13346.4|422
1722945300000|2024-08-06 11:55:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|872
1722945600000|2024-08-06 12:00:00|13352|13348|13361.4|13357.4|13366.1|13362.1|13347.3|13343.3|1036
1722945900000|2024-08-06 12:05:00|13362.9|13358.9|13356.7|13352.7|13372.3|13368.3|13353.6|13349.6|941
1722946200000|2024-08-06 12:10:00|13353.6|13349.6|13362.9|13358.9|13369.2|13365.2|13347.3|13343.3|1090
1722946500000|2024-08-06 12:15:00|13359.8|13355.8|13359.8|13355.8|13366.1|13362.1|13353.6|13349.6|1169
1722946800000|2024-08-06 12:20:00|13361.4|13357.4|13347.3|13343.3|13366.1|13362.1|13344.2|13340.2|1398
1722947100000|2024-08-06 12:25:00|13350.4|13346.4|13359.8|13355.8|13362.9|13358.9|13347.3|13343.3|910
1722947400000|2024-08-06 12:30:00|13356.7|13352.7|13375.4|13371.4|13381.7|13377.7|13353.6|13349.6|2036
1722947700000|2024-08-06 12:35:00|13378.6|13374.6|13362.9|13358.9|13381.7|13377.7|13350.4|13346.4|1915
1722948000000|2024-08-06 12:40:00|13359.8|13355.8|13344.2|13340.2|13362.9|13358.9|13337.9|13333.9|1437
1722948300000|2024-08-06 12:45:00|13345.8|13341.8|13362.9|13358.9|13362.9|13358.9|13344.2|13340.2|1414
1722948600000|2024-08-06 12:50:00|13366.1|13362.1|13375.4|13371.4|13375.4|13371.4|13347.3|13343.3|1169
1722948900000|2024-08-06 12:55:00|13372.3|13368.3|13353.6|13349.6|13381.7|13377.7|13347.3|13343.3|1636
1722949200000|2024-08-06 13:00:00|13356.7|13352.7|13334.8|13330.8|13369.2|13365.2|13328.6|13324.6|1198
1722949500000|2024-08-06 13:05:00|13333.3|13329.3|13337.9|13333.9|13347.3|13343.3|13331.7|13327.7|1691
1722949800000|2024-08-06 13:10:00|13334.8|13330.8|13344.2|13340.2|13353.6|13349.6|13334.8|13330.8|939
1722950100000|2024-08-06 13:15:00|13347.3|13343.3|13334.8|13330.8|13350.4|13346.4|13331.7|13327.7|835
1722950400000|2024-08-06 13:20:00|13337.9|13333.9|13369.2|13365.2|13369.2|13365.2|13337.9|13333.9|1066
1722950700000|2024-08-06 13:25:00|13366.1|13362.1|13375.4|13371.4|13381.7|13377.7|13362.9|13358.9|1205
1722951000000|2024-08-06 13:30:00|13373.9|13369.9|13375.4|13371.4|13391.1|13387.1|13369.2|13365.2|2476
1722951300000|2024-08-06 13:35:00|13378.6|13374.6|13384.8|13380.8|13394.2|13390.2|13372.3|13368.3|1588
1722951600000|2024-08-06 13:40:00|13381.7|13377.7|13381.7|13377.7|13394.2|13390.2|13372.3|13368.3|1888
1722951900000|2024-08-06 13:45:00|13378.6|13374.6|13366.1|13362.1|13406.7|13402.7|13362.9|13358.9|2247
1722952200000|2024-08-06 13:50:00|13369.2|13365.2|13353.6|13349.6|13372.3|13368.3|13353.6|13349.6|1254
1722952500000|2024-08-06 13:55:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|1501
1722952800000|2024-08-06 14:00:00|13369.2|13365.2|13359.8|13355.8|13372.3|13368.3|13350.4|13346.4|1933
1722953100000|2024-08-06 14:05:00|13361.4|13357.4|13353.6|13349.6|13366.1|13362.1|13350.4|13346.4|1115
1722953400000|2024-08-06 14:10:00|13350.4|13346.4|13353.6|13349.6|13359.8|13355.8|13347.3|13343.3|1213
1722953700000|2024-08-06 14:15:00|13350.4|13346.4|13350.4|13346.4|13359.8|13355.8|13347.3|13343.3|1266
1722954000000|2024-08-06 14:20:00|13347.3|13343.3|13337.9|13333.9|13353.6|13349.6|13334.8|13330.8|1225
1722954300000|2024-08-06 14:25:00|13341.1|13337.1|13341.1|13337.1|13350.4|13346.4|13337.9|13333.9|958
1722954600000|2024-08-06 14:30:00|13337.9|13333.9|13347.3|13343.3|13356.7|13352.7|13337.9|13333.9|1374
1722954900000|2024-08-06 14:35:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13325.4|13321.4|2121
1722955200000|2024-08-06 14:40:00|13333.3|13329.3|13303.6|13299.6|13334.8|13330.8|13303.6|13299.6|1544
1722955500000|2024-08-06 14:45:00|13302|13298|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|1866
1722955800000|2024-08-06 14:50:00|13302|13298|13291.1|13287.1|13303.6|13299.6|13287.9|13283.9|1841
1722956100000|2024-08-06 14:55:00|13287.9|13283.9|13303.6|13299.6|13303.6|13299.6|13287.9|13283.9|1806
1722956400000|2024-08-06 15:00:00|13306.7|13302.7|13284.8|13280.8|13309.8|13305.8|13281.7|13277.7|1910
1722956700000|2024-08-06 15:05:00|13287.9|13283.9|13294.2|13290.2|13303.6|13299.6|13284.8|13280.8|1823
1722957000000|2024-08-06 15:10:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|1246
1722957300000|2024-08-06 15:15:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|763
1722957600000|2024-08-06 15:20:00|13306.7|13302.7|13306.7|13302.7|13316.1|13312.1|13300.4|13296.4|1178
1722957900000|2024-08-06 15:25:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|811
1722958200000|2024-08-06 15:30:00|13306.7|13302.7|13281.7|13277.7|13306.7|13302.7|13275.4|13271.4|1238
1722958500000|2024-08-06 15:35:00|13278.6|13274.6|13266.1|13262.1|13284.8|13280.8|13256.7|13252.7|1320
1722958800000|2024-08-06 15:40:00|13269.2|13265.2|13281.7|13277.7|13284.8|13280.8|13266.1|13262.1|1064
1722959100000|2024-08-06 15:45:00|13278.6|13274.6|13291.1|13287.1|13297.3|13293.3|13278.6|13274.6|1253
1722959400000|2024-08-06 15:50:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13281.7|13277.7|1057
1722959700000|2024-08-06 15:55:00|13289.5|13285.5|13275.4|13271.4|13291.1|13287.1|13272.3|13268.3|928
1722960000000|2024-08-06 16:00:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|809
1722960300000|2024-08-06 16:05:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|635
1722960600000|2024-08-06 16:10:00|13275.4|13271.4|13253.6|13249.6|13278.6|13274.6|13253.6|13249.6|930
1722960900000|2024-08-06 16:15:00|13259.8|13255.8|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|890
1722961200000|2024-08-06 16:20:00|13250.4|13246.4|13241.1|13237.1|13253.6|13249.6|13234.8|13230.8|1736
1722961500000|2024-08-06 16:25:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|550
1722961800000|2024-08-06 16:30:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|728
1722962100000|2024-08-06 16:35:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|819
1722962400000|2024-08-06 16:40:00|13256.7|13252.7|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|363
1722962700000|2024-08-06 16:45:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|559
1722963000000|2024-08-06 16:50:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|960
1722963300000|2024-08-06 16:55:00|13241.1|13237.1|13225.4|13221.4|13241.1|13237.1|13225.4|13221.4|1615
1722963600000|2024-08-06 17:00:00|13222.3|13218.3|13212.9|13208.9|13231.7|13227.7|13212.9|13208.9|1696
1722963900000|2024-08-06 17:05:00|13211.4|13207.4|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|1846
1722964200000|2024-08-06 17:10:00|13212.9|13208.9|13219.2|13215.2|13219.2|13215.2|13206.7|13202.7|829
1722964500000|2024-08-06 17:15:00|13216.1|13212.1|13212.9|13208.9|13225.4|13221.4|13212.9|13208.9|731
1722964800000|2024-08-06 17:20:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|538
1722965100000|2024-08-06 17:25:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|629
1722965400000|2024-08-06 17:30:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|471
1722965700000|2024-08-06 17:35:00|13216.1|13212.1|13197.3|13193.3|13216.1|13212.1|13187.9|13183.9|1799
1722966000000|2024-08-06 17:40:00|13194.2|13190.2|13187.9|13183.9|13200.4|13196.4|13187.9|13183.9|900
1722966300000|2024-08-06 17:45:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13175.4|13171.4|1726
1722966600000|2024-08-06 17:50:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|685
1722966900000|2024-08-06 17:55:00|13180.1|13176.1|13181.7|13177.7|13187.9|13183.9|13178.6|13174.6|465
1722967200000|2024-08-06 18:00:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|352
1722967500000|2024-08-06 18:05:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13181.7|13177.7|675
1722967800000|2024-08-06 18:10:00|13194.2|13190.2|13191.1|13187.1|13200.4|13196.4|13191.1|13187.1|708
1722968100000|2024-08-06 18:15:00|13187.9|13183.9|13200.4|13196.4|13200.4|13196.4|13187.9|13183.9|1078
1722968400000|2024-08-06 18:20:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|489
1722968700000|2024-08-06 18:25:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|1150
1722969000000|2024-08-06 18:30:00|13203.6|13199.6|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|1514
1722969300000|2024-08-06 18:35:00|13191.1|13187.1|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|764
1722969600000|2024-08-06 18:40:00|13197.3|13193.3|13216.1|13212.1|13216.1|13212.1|13197.3|13193.3|729
1722969900000|2024-08-06 18:45:00|13212.9|13208.9|13219.2|13215.2|13222.3|13218.3|13206.7|13202.7|1325
1722970200000|2024-08-06 18:50:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|931
1722970500000|2024-08-06 18:55:00|13209.8|13205.8|13209.8|13205.8|13219.2|13215.2|13206.7|13202.7|1670
1722970800000|2024-08-06 19:00:00|13206.7|13202.7|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|1148
1722971100000|2024-08-06 19:05:00|13214.5|13210.5|13206.7|13202.7|13216.1|13212.1|13203.6|13199.6|1007
1722971400000|2024-08-06 19:10:00|13209.8|13205.8|13222.3|13218.3|13222.3|13218.3|13206.7|13202.7|928
1722971700000|2024-08-06 19:15:00|13219.2|13215.2|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|450
1722972000000|2024-08-06 19:20:00|13216.1|13212.1|13203.6|13199.6|13219.2|13215.2|13203.6|13199.6|872
1722972300000|2024-08-06 19:25:00|13206.7|13202.7|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|553
1722972600000|2024-08-06 19:30:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|875
1722972900000|2024-08-06 19:35:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|771
1722973200000|2024-08-06 19:40:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|815
1722973500000|2024-08-06 19:45:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|729
1722973800000|2024-08-06 19:50:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|1209
1722974100000|2024-08-06 19:55:00|13198.9|13194.9|13166.1|13162.1|13200.4|13196.4|13166.1|13162.1|3998
1722974400000|2024-08-06 20:00:00|13169.2|13165.2|13200.4|13196.4|13200.4|13196.4|13169.2|13165.2|4568
1722974700000|2024-08-06 20:05:00|13197.3|13193.3|13187.9|13183.9|13200.4|13196.4|13187.9|13183.9|1190
1722975000000|2024-08-06 20:10:00|13184.8|13180.8|13178.6|13174.6|13187.9|13183.9|13175.4|13171.4|1180
1722975300000|2024-08-06 20:15:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|1278
1722975600000|2024-08-06 20:20:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|286
1722975900000|2024-08-06 20:25:00|13178.6|13174.6|13178.6|13174.6|13178.6|13174.6|13175.4|13171.4|192
1722976200000|2024-08-06 20:30:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|518
1722976500000|2024-08-06 20:35:00|13177|13173|13172.3|13168.3|13178.6|13174.6|13172.3|13168.3|343
1722976800000|2024-08-06 20:40:00|13173.9|13169.9|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|341
1722977100000|2024-08-06 20:45:00|13178.6|13174.6|13187.9|13183.9|13187.9|13183.9|13178.6|13174.6|325
1722977400000|2024-08-06 20:50:00|13191.1|13187.1|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|648
1722977700000|2024-08-06 20:55:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|848
1722981600000|2024-08-06 22:00:00|13225.4|13221.4|13200.4|13196.4|13225.4|13221.4|13200.4|13196.4|101
1722981900000|2024-08-06 22:05:00|13202|13198|13209.8|13205.8|13209.8|13205.8|13198.9|13194.9|44
1722982200000|2024-08-06 22:10:00|13212.9|13208.9|13206.7|13202.7|13214.5|13210.5|13206.7|13202.7|121
1722982500000|2024-08-06 22:15:00|13205.1|13201.1|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|67
1722982800000|2024-08-06 22:20:00|13198.9|13194.9|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|41
1722983100000|2024-08-06 22:25:00|13200.4|13196.4|13202|13198|13203.6|13199.6|13194.2|13190.2|156
1722983400000|2024-08-06 22:30:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13202|13198|76
1722983700000|2024-08-06 22:35:00|13211.4|13207.4|13200.4|13196.4|13211.4|13207.4|13197.3|13193.3|107
1722984000000|2024-08-06 22:40:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|70
1722984300000|2024-08-06 22:45:00|13205.1|13201.1|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|70
1722984600000|2024-08-06 22:50:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|30
1722984900000|2024-08-06 22:55:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13194.2|13190.2|47
1722985200000|2024-08-06 23:00:00|13195.8|13191.8|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|65
1722985500000|2024-08-06 23:05:00|13202|13198|13195.8|13191.8|13202|13198|13195.8|13191.8|27
1722985800000|2024-08-06 23:10:00|13197.3|13193.3|13191.1|13187.1|13197.3|13193.3|13191.1|13187.1|66
1722986100000|2024-08-06 23:15:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|120
1722986400000|2024-08-06 23:20:00|13198.9|13194.9|13203.6|13199.6|13206.7|13202.7|13198.9|13194.9|44
1722986700000|2024-08-06 23:25:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|45
1722987000000|2024-08-06 23:30:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13197.3|13193.3|85
1722987300000|2024-08-06 23:35:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13203.6|13199.6|138
1722987600000|2024-08-06 23:40:00|13209.8|13205.8|13211.4|13207.4|13212.9|13208.9|13209.8|13205.8|70
1722987900000|2024-08-06 23:45:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|132
1722988200000|2024-08-06 23:50:00|13214.5|13210.5|13209.8|13205.8|13216.1|13212.1|13206.7|13202.7|125
1722988500000|2024-08-06 23:55:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|113
1722988800000|2024-08-07 00:00:00|13208.3|13204.3|13222.3|13218.3|13228.6|13224.6|13208.3|13204.3|530
1722989100000|2024-08-07 00:05:00|13219.2|13215.2|13194.2|13190.2|13222.3|13218.3|13194.2|13190.2|304
1722989400000|2024-08-07 00:10:00|13197.3|13193.3|13184.8|13180.8|13197.3|13193.3|13181.7|13177.7|538
1722989700000|2024-08-07 00:15:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|346
1722990000000|2024-08-07 00:20:00|13195.8|13191.8|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|213
1722990300000|2024-08-07 00:25:00|13197.3|13193.3|13181.7|13177.7|13200.4|13196.4|13178.6|13174.6|402
1722990600000|2024-08-07 00:30:00|13183.3|13179.3|13175.4|13171.4|13189.5|13185.5|13175.4|13171.4|231
1722990900000|2024-08-07 00:35:00|13178.6|13174.6|13172.3|13168.3|13181.7|13177.7|13172.3|13168.3|269
1722991200000|2024-08-07 00:40:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|223
1722991500000|2024-08-07 00:45:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|220
1722991800000|2024-08-07 00:50:00|13169.2|13165.2|13181.7|13177.7|13184.8|13180.8|13169.2|13165.2|356
1722992100000|2024-08-07 00:55:00|13178.6|13174.6|13177|13173|13181.7|13177.7|13175.4|13171.4|225
1722992400000|2024-08-07 01:00:00|13175.4|13171.4|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|312
1722992700000|2024-08-07 01:05:00|13177|13173|13184.8|13180.8|13187.9|13183.9|13177|13173|241
1722993000000|2024-08-07 01:10:00|13187.9|13183.9|13194.2|13190.2|13197.3|13193.3|13187.9|13183.9|382
1722993300000|2024-08-07 01:15:00|13191.1|13187.1|13184.8|13180.8|13194.2|13190.2|13181.7|13177.7|286
1722993600000|2024-08-07 01:20:00|13183.3|13179.3|13181.7|13177.7|13184.8|13180.8|13175.4|13171.4|181
1722993900000|2024-08-07 01:25:00|13183.3|13179.3|13172.3|13168.3|13184.8|13180.8|13172.3|13168.3|301
1722994200000|2024-08-07 01:30:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13167.6|13163.6|244
1722994500000|2024-08-07 01:35:00|13173.9|13169.9|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|205
1722994800000|2024-08-07 01:40:00|13183.3|13179.3|13172.3|13168.3|13184.8|13180.8|13169.2|13165.2|244
1722995100000|2024-08-07 01:45:00|13175.4|13171.4|13159.8|13155.8|13175.4|13171.4|13156.7|13152.7|694
1722995400000|2024-08-07 01:50:00|13156.7|13152.7|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|257
1722995700000|2024-08-07 01:55:00|13155.1|13151.1|13159.8|13155.8|13162.9|13158.9|13150.4|13146.4|424
1722996000000|2024-08-07 02:00:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|275
1722996300000|2024-08-07 02:05:00|13162.9|13158.9|13169.2|13165.2|13172.3|13168.3|13162.9|13158.9|136
1722996600000|2024-08-07 02:10:00|13170.8|13166.8|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|160
1722996900000|2024-08-07 02:15:00|13175.4|13171.4|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|243
1722997200000|2024-08-07 02:20:00|13170.8|13166.8|13166.1|13162.1|13172.3|13168.3|13162.9|13158.9|282
1722997500000|2024-08-07 02:25:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13166.1|13162.1|171
1722997800000|2024-08-07 02:30:00|13175.4|13171.4|13184.8|13180.8|13184.8|13180.8|13175.4|13171.4|211
1722998100000|2024-08-07 02:35:00|13187.9|13183.9|13177|13173|13187.9|13183.9|13175.4|13171.4|388
1722998400000|2024-08-07 02:40:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|72
1722998700000|2024-08-07 02:45:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|99
1722999000000|2024-08-07 02:50:00|13180.1|13176.1|13175.4|13171.4|13181.7|13177.7|13175.4|13171.4|117
1722999300000|2024-08-07 02:55:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|54
1722999600000|2024-08-07 03:00:00|13181.7|13177.7|13178.6|13174.6|13181.7|13177.7|13178.6|13174.6|59
1722999900000|2024-08-07 03:05:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|116
1723000200000|2024-08-07 03:10:00|13170.8|13166.8|13167.6|13163.6|13172.3|13168.3|13166.1|13162.1|216
1723000500000|2024-08-07 03:15:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|189
1723000800000|2024-08-07 03:20:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|126
1723001100000|2024-08-07 03:25:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13164.5|13160.5|219
1723001400000|2024-08-07 03:30:00|13164.5|13160.5|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|456
1723001700000|2024-08-07 03:35:00|13156.7|13152.7|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|358
1723002000000|2024-08-07 03:40:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13161.4|13157.4|133
1723002300000|2024-08-07 03:45:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|95
1723002600000|2024-08-07 03:50:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13159.8|13155.8|178
1723002900000|2024-08-07 03:55:00|13164.5|13160.5|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|61
1723003200000|2024-08-07 04:00:00|13162.9|13158.9|13159.8|13155.8|13166.1|13162.1|13159.8|13155.8|126
1723003500000|2024-08-07 04:05:00|13161.4|13157.4|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|64
1723003800000|2024-08-07 04:10:00|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|13162.9|13158.9|73
1723004100000|2024-08-07 04:15:00|13159.8|13155.8|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|89
1723004400000|2024-08-07 04:20:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13156.7|13152.7|75
1723004700000|2024-08-07 04:25:00|||||||||58
1723005000000|2024-08-07 04:30:00|13156.7|13152.7|13156.7|13152.7|13159.8|13155.8|13150.4|13146.4|383
1723005300000|2024-08-07 04:35:00|13159.8|13155.8|13162.9|13158.9|13162.9|13158.9|13156.7|13152.7|44
1723005600000|2024-08-07 04:40:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|99
1723005900000|2024-08-07 04:45:00|13166.1|13162.1|13169.2|13165.2|13169.2|13165.2|13166.1|13162.1|66
1723006200000|2024-08-07 04:50:00|13166.1|13162.1|13162.9|13158.9|13166.1|13162.1|13162.9|13158.9|151
1723006500000|2024-08-07 04:55:00|13161.4|13157.4|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|136
1723006800000|2024-08-07 05:00:00|13166.1|13162.1|13159.8|13155.8|13166.1|13162.1|13158.3|13154.3|122
1723007100000|2024-08-07 05:05:00|13158.3|13154.3|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|104
1723007400000|2024-08-07 05:10:00|13159.8|13155.8|13169.2|13165.2|13169.2|13165.2|13156.7|13152.7|199
1723007700000|2024-08-07 05:15:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|199
1723008000000|2024-08-07 05:20:00|13167.6|13163.6|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|181
1723008300000|2024-08-07 05:25:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|145
1723008600000|2024-08-07 05:30:00|13170.8|13166.8|13162.9|13158.9|13172.3|13168.3|13159.8|13155.8|126
1723008900000|2024-08-07 05:35:00|13164.5|13160.5|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|263
1723009200000|2024-08-07 05:40:00|13166.1|13162.1|13175.4|13171.4|13175.4|13171.4|13166.1|13162.1|193
1723009500000|2024-08-07 05:45:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|157
1723009800000|2024-08-07 05:50:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13172.3|13168.3|118
1723010100000|2024-08-07 05:55:00|13177|13173|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|130
1723010400000|2024-08-07 06:00:00|13181.7|13177.7|13169.2|13165.2|13184.8|13180.8|13166.1|13162.1|407
1723010700000|2024-08-07 06:05:00|13167.6|13163.6|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|118
1723011000000|2024-08-07 06:10:00|13175.4|13171.4|13175.4|13171.4|13181.7|13177.7|13172.3|13168.3|248
1723011300000|2024-08-07 06:15:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13172.3|13168.3|278
1723011600000|2024-08-07 06:20:00|13178.6|13174.6|13181.7|13177.7|13184.8|13180.8|13178.6|13174.6|270
1723011900000|2024-08-07 06:25:00|13184.8|13180.8|13169.2|13165.2|13184.8|13180.8|13169.2|13165.2|325
1723012200000|2024-08-07 06:30:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|120
1723012500000|2024-08-07 06:35:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|248
1723012800000|2024-08-07 06:40:00|13173.9|13169.9|13178.6|13174.6|13181.7|13177.7|13172.3|13168.3|172
1723013100000|2024-08-07 06:45:00|13175.4|13171.4|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|260
1723013400000|2024-08-07 06:50:00|13166.1|13162.1|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|451
1723013700000|2024-08-07 06:55:00|13170.8|13166.8|13169.2|13165.2|13175.4|13171.4|13166.1|13162.1|376
1723014000000|2024-08-07 07:00:00|13170.8|13166.8|13156.7|13152.7|13175.4|13171.4|13156.7|13152.7|535
1723014300000|2024-08-07 07:05:00|13153.6|13149.6|13144.2|13140.2|13156.7|13152.7|13141.1|13137.1|799
1723014600000|2024-08-07 07:10:00|13141.1|13137.1|13150.4|13146.4|13153.6|13149.6|13137.9|13133.9|429
1723014900000|2024-08-07 07:15:00|13147.3|13143.3|13156.7|13152.7|13156.7|13152.7|13147.3|13143.3|170
1723015200000|2024-08-07 07:20:00|13153.6|13149.6|13159.8|13155.8|13166.1|13162.1|13153.6|13149.6|428
1723015500000|2024-08-07 07:25:00|13162.9|13158.9|13150.4|13146.4|13162.9|13158.9|13147.3|13143.3|434
1723015800000|2024-08-07 07:30:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13137.9|13133.9|368
1723016100000|2024-08-07 07:35:00|13139.5|13135.5|13134.8|13130.8|13147.3|13143.3|13134.8|13130.8|547
1723016400000|2024-08-07 07:40:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|290
1723016700000|2024-08-07 07:45:00|13141.1|13137.1|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|468
1723017000000|2024-08-07 07:50:00|13130.1|13126.1|13119.2|13115.2|13131.7|13127.7|13119.2|13115.2|722
1723017300000|2024-08-07 07:55:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|475
1723017600000|2024-08-07 08:00:00|13120.8|13116.8|13128.6|13124.6|13131.7|13127.7|13116.1|13112.1|781
1723017900000|2024-08-07 08:05:00|13125.4|13121.4|13122.3|13118.3|13127|13123|13116.1|13112.1|277
1723018200000|2024-08-07 08:10:00|13125.4|13121.4|13112.9|13108.9|13125.4|13121.4|13112.9|13108.9|480
1723018500000|2024-08-07 08:15:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|461
1723018800000|2024-08-07 08:20:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|415
1723019100000|2024-08-07 08:25:00|13116.1|13112.1|13125.4|13121.4|13131.7|13127.7|13116.1|13112.1|1019
1723019400000|2024-08-07 08:30:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|500
1723019700000|2024-08-07 08:35:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|303
1723020000000|2024-08-07 08:40:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13125.4|13121.4|600
1723020300000|2024-08-07 08:45:00|13131.7|13127.7|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|233
1723020600000|2024-08-07 08:50:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|220
1723020900000|2024-08-07 08:55:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|144
1723021200000|2024-08-07 09:00:00|13128.6|13124.6|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|401
1723021500000|2024-08-07 09:05:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|329
1723021800000|2024-08-07 09:10:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|319
1723022100000|2024-08-07 09:15:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|293
1723022400000|2024-08-07 09:20:00|13123.9|13119.9|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|448
1723022700000|2024-08-07 09:25:00|13119.2|13115.2|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|530
1723023000000|2024-08-07 09:30:00|13106.7|13102.7|13106.7|13102.7|13112.9|13108.9|13100.4|13096.4|460
1723023300000|2024-08-07 09:35:00|13109.8|13105.8|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|378
1723023600000|2024-08-07 09:40:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|321
1723023900000|2024-08-07 09:45:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|223
1723024200000|2024-08-07 09:50:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|361
1723024500000|2024-08-07 09:55:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|324
1723024800000|2024-08-07 10:00:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|195
1723025100000|2024-08-07 10:05:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|203
1723025400000|2024-08-07 10:10:00|13094.2|13090.2|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|384
1723025700000|2024-08-07 10:15:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|151
1723026000000|2024-08-07 10:20:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|256
1723026300000|2024-08-07 10:25:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|397
1723026600000|2024-08-07 10:30:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|237
1723026900000|2024-08-07 10:35:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|212
1723027200000|2024-08-07 10:40:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|190
1723027500000|2024-08-07 10:45:00|13114.5|13110.5|13112.9|13108.9|13119.2|13115.2|13112.9|13108.9|231
1723027800000|2024-08-07 10:50:00|13114.5|13110.5|13119.2|13115.2|13125.4|13121.4|13112.9|13108.9|297
1723028100000|2024-08-07 10:55:00|13116.1|13112.1|13112.9|13108.9|13119.2|13115.2|13112.9|13108.9|212
1723028400000|2024-08-07 11:00:00|13109.8|13105.8|13100.4|13096.4|13112.9|13108.9|13100.4|13096.4|335
1723028700000|2024-08-07 11:05:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|329
1723029000000|2024-08-07 11:10:00|13098.9|13094.9|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|281
1723029300000|2024-08-07 11:15:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|734
1723029600000|2024-08-07 11:20:00|13102|13098|13103.6|13099.6|13109.8|13105.8|13102|13098|337
1723029900000|2024-08-07 11:25:00|13106.7|13102.7|13112.9|13108.9|13112.9|13108.9|13103.6|13099.6|855
1723030200000|2024-08-07 11:30:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|482
1723030500000|2024-08-07 11:35:00|13111.4|13107.4|13097.3|13093.3|13112.9|13108.9|13094.2|13090.2|1082
1723030800000|2024-08-07 11:40:00|13094.2|13090.2|13094.2|13090.2|13100.4|13096.4|13087.9|13083.9|1085
1723031100000|2024-08-07 11:45:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|494
1723031400000|2024-08-07 11:50:00|13095.8|13091.8|13087.9|13083.9|13097.3|13093.3|13078.6|13074.6|870
1723031700000|2024-08-07 11:55:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|538
1723032000000|2024-08-07 12:00:00|13097.3|13093.3|13100.4|13096.4|13106.7|13102.7|13094.2|13090.2|1156
1723032300000|2024-08-07 12:05:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|503
1723032600000|2024-08-07 12:10:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13095.8|13091.8|625
1723032900000|2024-08-07 12:15:00|13098.9|13094.9|13086.4|13082.4|13100.4|13096.4|13084.8|13080.8|536
1723033200000|2024-08-07 12:20:00|13084.8|13080.8|13072.3|13068.3|13091.1|13087.1|13072.3|13068.3|1154
1723033500000|2024-08-07 12:25:00|13069.2|13065.2|13078.6|13074.6|13084.8|13080.8|13069.2|13065.2|937
1723033800000|2024-08-07 12:30:00|13075.4|13071.4|13075.4|13071.4|13075.4|13071.4|13056.7|13052.7|1017
1723034100000|2024-08-07 12:35:00|13073.9|13069.9|13084.8|13080.8|13091.1|13087.1|13069.2|13065.2|838
1723034400000|2024-08-07 12:40:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13078.6|13074.6|555
1723034700000|2024-08-07 12:45:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13078.6|13074.6|582
1723035000000|2024-08-07 12:50:00|13100.4|13096.4|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|1144
1723035300000|2024-08-07 12:55:00|13098.9|13094.9|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|733
1723035600000|2024-08-07 13:00:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13091.1|13087.1|725
1723035900000|2024-08-07 13:05:00|13097.3|13093.3|13084.8|13080.8|13100.4|13096.4|13084.8|13080.8|726
1723036200000|2024-08-07 13:10:00|13087.9|13083.9|13078.6|13074.6|13087.9|13083.9|13072.3|13068.3|672
1723036500000|2024-08-07 13:15:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|1274
1723036800000|2024-08-07 13:20:00|13067.6|13063.6|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|875
1723037100000|2024-08-07 13:25:00|13069.2|13065.2|13062.9|13058.9|13069.2|13065.2|13059.8|13055.8|655
1723037400000|2024-08-07 13:30:00|13066.1|13062.1|13075.4|13071.4|13078.6|13074.6|13066.1|13062.1|841
1723037700000|2024-08-07 13:35:00|13078.6|13074.6|13072.3|13068.3|13091.1|13087.1|13069.2|13065.2|1929
1723038000000|2024-08-07 13:40:00|13069.2|13065.2|13078.6|13074.6|13081.7|13077.7|13066.1|13062.1|1788
1723038300000|2024-08-07 13:45:00|13081.7|13077.7|13084.8|13080.8|13094.2|13090.2|13078.6|13074.6|1631
1723038600000|2024-08-07 13:50:00|13087.9|13083.9|13081.7|13077.7|13097.3|13093.3|13081.7|13077.7|1908
1723038900000|2024-08-07 13:55:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13075.4|13071.4|1183
1723039200000|2024-08-07 14:00:00|13084.8|13080.8|13094.2|13090.2|13097.3|13093.3|13081.7|13077.7|2086
1723039500000|2024-08-07 14:05:00|13097.3|13093.3|13097.3|13093.3|13103.6|13099.6|13087.9|13083.9|1247
1723039800000|2024-08-07 14:10:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|937
1723040100000|2024-08-07 14:15:00|13100.4|13096.4|13116.1|13112.1|13119.2|13115.2|13097.3|13093.3|1734
1723040400000|2024-08-07 14:20:00|13112.9|13108.9|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|1495
1723040700000|2024-08-07 14:25:00|13112.9|13108.9|13122.3|13118.3|13131.7|13127.7|13112.9|13108.9|1747
1723041000000|2024-08-07 14:30:00|13119.2|13115.2|13112.9|13108.9|13122.3|13118.3|13111.4|13107.4|1378
1723041300000|2024-08-07 14:35:00|13109.8|13105.8|13122.3|13118.3|13122.3|13118.3|13097.3|13093.3|2029
1723041600000|2024-08-07 14:40:00|13119.2|13115.2|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|1277
1723041900000|2024-08-07 14:45:00|13112.9|13108.9|13131.7|13127.7|13131.7|13127.7|13112.9|13108.9|4786
1723042200000|2024-08-07 14:50:00|13128.6|13124.6|13106.7|13102.7|13131.7|13127.7|13103.6|13099.6|1348
1723042500000|2024-08-07 14:55:00|13103.6|13099.6|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|1659
1723042800000|2024-08-07 15:00:00|13097.3|13093.3|13084.8|13080.8|13097.3|13093.3|13084.8|13080.8|1119
1723043100000|2024-08-07 15:05:00|13081.7|13077.7|13069.2|13065.2|13084.8|13080.8|13069.2|13065.2|2123
1723043400000|2024-08-07 15:10:00|13070.8|13066.8|13084.8|13080.8|13084.8|13080.8|13066.1|13062.1|1370
1723043700000|2024-08-07 15:15:00|13087.9|13083.9|13091.1|13087.1|13097.3|13093.3|13081.7|13077.7|1154
1723044000000|2024-08-07 15:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|570
1723044300000|2024-08-07 15:25:00|13091.1|13087.1|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|607
1723044600000|2024-08-07 15:30:00|13094.2|13090.2|13087.9|13083.9|13102|13098|13087.9|13083.9|1195
1723044900000|2024-08-07 15:35:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13084.8|13080.8|1575
1723045200000|2024-08-07 15:40:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13091.1|13087.1|577
1723045500000|2024-08-07 15:45:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|651
1723045800000|2024-08-07 15:50:00|13103.6|13099.6|13112.9|13108.9|13112.9|13108.9|13100.4|13096.4|714
1723046100000|2024-08-07 15:55:00|13109.8|13105.8|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|492
1723046400000|2024-08-07 16:00:00|13103.6|13099.6|13117.6|13113.6|13119.2|13115.2|13103.6|13099.6|1055
1723046700000|2024-08-07 16:05:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13106.7|13102.7|903
1723047000000|2024-08-07 16:10:00|13112.9|13108.9|13122.3|13118.3|13122.3|13118.3|13112.9|13108.9|988
1723047300000|2024-08-07 16:15:00|13125.4|13121.4|13116.1|13112.1|13125.4|13121.4|13112.9|13108.9|796
1723047600000|2024-08-07 16:20:00|13114.5|13110.5|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|577
1723047900000|2024-08-07 16:25:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|333
1723048200000|2024-08-07 16:30:00|13109.8|13105.8|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|535
1723048500000|2024-08-07 16:35:00|13116.1|13112.1|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|462
1723048800000|2024-08-07 16:40:00|13112.9|13108.9|13116.1|13112.1|13116.1|13112.1|13106.7|13102.7|407
1723049100000|2024-08-07 16:45:00|13112.9|13108.9|13125.4|13121.4|13128.6|13124.6|13112.9|13108.9|1802
1723049400000|2024-08-07 16:50:00|13128.6|13124.6|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|1164
1723049700000|2024-08-07 16:55:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|1466
1723050000000|2024-08-07 17:00:00|13119.2|13115.2|13044.2|13040.2|13122.3|13118.3|13044.2|13040.2|3097
1723050300000|2024-08-07 17:05:00|13041.1|13037.1|13050.4|13046.4|13066.1|13062.1|13034.8|13030.8|2952
1723050600000|2024-08-07 17:10:00|13047.3|13043.3|13066.1|13062.1|13069.2|13065.2|13037.9|13033.9|4656
1723050900000|2024-08-07 17:15:00|13062.9|13058.9|13097.3|13093.3|13100.4|13096.4|13062.9|13058.9|1836
1723051200000|2024-08-07 17:20:00|13100.4|13096.4|13081.7|13077.7|13100.4|13096.4|13078.6|13074.6|1828
1723051500000|2024-08-07 17:25:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|1137
1723051800000|2024-08-07 17:30:00|13075.4|13071.4|13066.1|13062.1|13084.8|13080.8|13066.1|13062.1|1226
1723052100000|2024-08-07 17:35:00|13069.2|13065.2|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|1041
1723052400000|2024-08-07 17:40:00|13072.3|13068.3|13059.8|13055.8|13078.6|13074.6|13056.7|13052.7|1337
1723052700000|2024-08-07 17:45:00|13056.7|13052.7|13059.8|13055.8|13059.8|13055.8|13053.6|13049.6|673
1723053000000|2024-08-07 17:50:00|13062.9|13058.9|13059.8|13055.8|13072.3|13068.3|13059.8|13055.8|1024
1723053300000|2024-08-07 17:55:00|13062.9|13058.9|13066.1|13062.1|13072.3|13068.3|13059.8|13055.8|1234
1723053600000|2024-08-07 18:00:00|13069.2|13065.2|13072.3|13068.3|13078.6|13074.6|13066.1|13062.1|781
1723053900000|2024-08-07 18:05:00|13069.2|13065.2|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|1507
1723054200000|2024-08-07 18:10:00|13081.7|13077.7|13100.4|13096.4|13100.4|13096.4|13078.6|13074.6|1086
1723054500000|2024-08-07 18:15:00|13103.6|13099.6|13081.7|13077.7|13103.6|13099.6|13081.7|13077.7|1447
1723054800000|2024-08-07 18:20:00|13084.8|13080.8|13066.1|13062.1|13087.9|13083.9|13066.1|13062.1|2176
1723055100000|2024-08-07 18:25:00|13062.9|13058.9|13034.8|13030.8|13062.9|13058.9|13028.6|13024.6|4824
1723055400000|2024-08-07 18:30:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13006.7|13002.7|6489
1723055700000|2024-08-07 18:35:00|13034.8|13030.8|13025.4|13021.4|13037.9|13033.9|13016.1|13012.1|1987
1723056000000|2024-08-07 18:40:00|13028.6|13024.6|13019.2|13015.2|13031.7|13027.7|13016.1|13012.1|1974
1723056300000|2024-08-07 18:45:00|13016.1|13012.1|13012.9|13008.9|13022.3|13018.3|13000.4|12996.4|2811
1723056600000|2024-08-07 18:50:00|13016.1|13012.1|13022.3|13018.3|13025.4|13021.4|13006.7|13002.7|1669
1723056900000|2024-08-07 18:55:00|13019.2|13015.2|13028.6|13024.6|13034.8|13030.8|13016.1|13012.1|4258
1723057200000|2024-08-07 19:00:00|13025.4|13021.4|13016.1|13012.1|13034.8|13030.8|13016.1|13012.1|4002
1723057500000|2024-08-07 19:05:00|13019.2|13015.2|13022.3|13018.3|13025.4|13021.4|13016.1|13012.1|2269
1723057800000|2024-08-07 19:10:00|13023.9|13019.9|13031.7|13027.7|13034.8|13030.8|13022.3|13018.3|1883
1723058100000|2024-08-07 19:15:00|13028.6|13024.6|13034.8|13030.8|13034.8|13030.8|13025.4|13021.4|770
1723058400000|2024-08-07 19:20:00|13031.7|13027.7|13047.3|13043.3|13047.3|13043.3|13031.7|13027.7|626
1723058700000|2024-08-07 19:25:00|13044.2|13040.2|13034.8|13030.8|13047.3|13043.3|13031.7|13027.7|1878
1723059000000|2024-08-07 19:30:00|13037.9|13033.9|13044.2|13040.2|13053.6|13049.6|13034.8|13030.8|1495
1723059300000|2024-08-07 19:35:00|13041.1|13037.1|13047.3|13043.3|13050.4|13046.4|13028.6|13024.6|1346
1723059600000|2024-08-07 19:40:00|13048.9|13044.9|13047.3|13043.3|13053.6|13049.6|13047.3|13043.3|1531
1723059900000|2024-08-07 19:45:00|13050.4|13046.4|13053.6|13049.6|13059.8|13055.8|13047.3|13043.3|1354
1723060200000|2024-08-07 19:50:00|13050.4|13046.4|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|1979
1723060500000|2024-08-07 19:55:00|13053.6|13049.6|13053.6|13049.6|13056.7|13052.7|13047.3|13043.3|2209
1723060800000|2024-08-07 20:00:00|13050.4|13046.4|13044.2|13040.2|13053.6|13049.6|13034.8|13030.8|2859
1723061100000|2024-08-07 20:05:00|13047.3|13043.3|13037.9|13033.9|13047.3|13043.3|13031.7|13027.7|1745
1723061400000|2024-08-07 20:10:00|13041.1|13037.1|13047.3|13043.3|13047.3|13043.3|13034.8|13030.8|982
1723061700000|2024-08-07 20:15:00|13050.4|13046.4|13041.1|13037.1|13053.6|13049.6|13041.1|13037.1|2162
1723062000000|2024-08-07 20:20:00|13037.9|13033.9|13034.8|13030.8|13041.1|13037.1|13028.6|13024.6|2613
1723062300000|2024-08-07 20:25:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13037.9|13033.9|991
1723062600000|2024-08-07 20:30:00|13034.8|13030.8|13034.8|13030.8|13037.9|13033.9|13028.6|13024.6|1409
1723062900000|2024-08-07 20:35:00|13037.9|13033.9|13037.9|13033.9|13041.1|13037.1|13031.7|13027.7|712
1723063200000|2024-08-07 20:40:00|13041.1|13037.1|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|970
1723063500000|2024-08-07 20:45:00|13044.2|13040.2|13053.6|13049.6|13056.7|13052.7|13044.2|13040.2|840
1723063800000|2024-08-07 20:50:00|13056.7|13052.7|13056.7|13052.7|13059.8|13055.8|13053.6|13049.6|719
1723064100000|2024-08-07 20:55:00|13058.3|13054.3|13050.4|13046.4|13059.8|13055.8|13050.4|13046.4|1570
1723068000000|2024-08-07 22:00:00|13044.2|13040.2|13044.2|13040.2|13045.8|13041.8|13041.1|13037.1|82
1723068300000|2024-08-07 22:05:00|13045.8|13041.8|13061.4|13057.4|13062.9|13058.9|13045.8|13041.8|194
1723068600000|2024-08-07 22:10:00|13059.8|13055.8|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|114
1723068900000|2024-08-07 22:15:00|13064.5|13060.5|13062.9|13058.9|13069.2|13065.2|13062.9|13058.9|101
1723069200000|2024-08-07 22:20:00|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|13059.8|13055.8|7
1723069500000|2024-08-07 22:25:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13059.8|13055.8|9
1723069800000|2024-08-07 22:30:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|31
1723070100000|2024-08-07 22:35:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|5
1723070400000|2024-08-07 22:40:00|13059.8|13055.8|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|55
1723070700000|2024-08-07 22:45:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|77
1723071000000|2024-08-07 22:50:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13064.5|13060.5|9
1723071300000|2024-08-07 22:55:00|13062.9|13058.9|13069.2|13065.2|13069.2|13065.2|13062.9|13058.9|82
1723071600000|2024-08-07 23:00:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|107
1723071900000|2024-08-07 23:05:00|13067.6|13063.6|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|111
1723072200000|2024-08-07 23:10:00|13070.8|13066.8|13075.4|13071.4|13075.4|13071.4|13069.2|13065.2|66
1723072500000|2024-08-07 23:15:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13075.4|13071.4|189
1723072800000|2024-08-07 23:20:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|195
1723073100000|2024-08-07 23:25:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|227
1723073400000|2024-08-07 23:30:00|13091.1|13087.1|13100.4|13096.4|13103.6|13099.6|13091.1|13087.1|290
1723073700000|2024-08-07 23:35:00|13097.3|13093.3|13112.9|13108.9|13116.1|13112.1|13097.3|13093.3|596
1723074000000|2024-08-07 23:40:00|13109.8|13105.8|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|350
1723074300000|2024-08-07 23:45:00|13098.9|13094.9|13087.9|13083.9|13100.4|13096.4|13087.9|13083.9|495
1723074600000|2024-08-07 23:50:00|13091.1|13087.1|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|279
1723074900000|2024-08-07 23:55:00|13091.1|13087.1|13078.6|13074.6|13091.1|13087.1|13078.6|13074.6|202
1723075200000|2024-08-08 00:00:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13075.4|13071.4|356
1723075500000|2024-08-08 00:05:00|13078.6|13074.6|13087.9|13083.9|13100.4|13096.4|13075.4|13071.4|449
1723075800000|2024-08-08 00:10:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|235
1723076100000|2024-08-08 00:15:00|13087.9|13083.9|13072.3|13068.3|13087.9|13083.9|13072.3|13068.3|414
1723076400000|2024-08-08 00:20:00|13069.2|13065.2|13084.8|13080.8|13084.8|13080.8|13069.2|13065.2|216
1723076700000|2024-08-08 00:25:00|13083.3|13079.3|13091.1|13087.1|13097.3|13093.3|13075.4|13071.4|684
1723077000000|2024-08-08 00:30:00|13094.2|13090.2|13100.4|13096.4|13103.6|13099.6|13087.9|13083.9|449
1723077300000|2024-08-08 00:35:00|13103.6|13099.6|13109.8|13105.8|13112.9|13108.9|13100.4|13096.4|810
1723077600000|2024-08-08 00:40:00|13112.9|13108.9|13100.4|13096.4|13112.9|13108.9|13097.3|13093.3|452
1723077900000|2024-08-08 00:45:00|13097.3|13093.3|13094.2|13090.2|13106.7|13102.7|13094.2|13090.2|267
1723078200000|2024-08-08 00:50:00|13091.1|13087.1|13087.9|13083.9|13097.3|13093.3|13087.9|13083.9|302
1723078500000|2024-08-08 00:55:00|13084.8|13080.8|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|409
1723078800000|2024-08-08 01:00:00|13094.2|13090.2|13078.6|13074.6|13094.2|13090.2|13078.6|13074.6|199
1723079100000|2024-08-08 01:05:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13075.4|13071.4|379
1723079400000|2024-08-08 01:10:00|13084.8|13080.8|13084.8|13080.8|13089.5|13085.5|13084.8|13080.8|263
1723079700000|2024-08-08 01:15:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|328
1723080000000|2024-08-08 01:20:00|13084.8|13080.8|13086.4|13082.4|13091.1|13087.1|13081.7|13077.7|334
1723080300000|2024-08-08 01:25:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|109
1723080600000|2024-08-08 01:30:00|13078.6|13074.6|13066.1|13062.1|13080.1|13076.1|13062.9|13058.9|508
1723080900000|2024-08-08 01:35:00|13069.2|13065.2|13078.6|13074.6|13084.8|13080.8|13069.2|13065.2|558
1723081200000|2024-08-08 01:40:00|13080.1|13076.1|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|148
1723081500000|2024-08-08 01:45:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|190
1723081800000|2024-08-08 01:50:00|13084.8|13080.8|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|151
1723082100000|2024-08-08 01:55:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|238
1723082400000|2024-08-08 02:00:00|13070.8|13066.8|13069.2|13065.2|13072.3|13068.3|13066.1|13062.1|235
1723082700000|2024-08-08 02:05:00|13072.3|13068.3|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|313
1723083000000|2024-08-08 02:10:00|13080.1|13076.1|13086.4|13082.4|13087.9|13083.9|13078.6|13074.6|300
1723083300000|2024-08-08 02:15:00|13087.9|13083.9|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|211
1723083600000|2024-08-08 02:20:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|109
1723083900000|2024-08-08 02:25:00|13078.6|13074.6|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|131
1723084200000|2024-08-08 02:30:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13081.7|13077.7|293
1723084500000|2024-08-08 02:35:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|130
1723084800000|2024-08-08 02:40:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|209
1723085100000|2024-08-08 02:45:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13092.6|13088.6|77
1723085400000|2024-08-08 02:50:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|53
1723085700000|2024-08-08 02:55:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|254
1723086000000|2024-08-08 03:00:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|45
1723086300000|2024-08-08 03:05:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|111
1723086600000|2024-08-08 03:10:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|172
1723086900000|2024-08-08 03:15:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13091.1|13087.1|123
1723087200000|2024-08-08 03:20:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|55
1723087500000|2024-08-08 03:25:00|13095.8|13091.8|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|115
1723087800000|2024-08-08 03:30:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|237
1723088100000|2024-08-08 03:35:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|204
1723088400000|2024-08-08 03:40:00|13095.8|13091.8|13100.4|13096.4|13100.4|13096.4|13094.2|13090.2|151
1723088700000|2024-08-08 03:45:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|129
1723089000000|2024-08-08 03:50:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|668
1723089300000|2024-08-08 03:55:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|156
1723089600000|2024-08-08 04:00:00|13106.7|13102.7|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|206
1723089900000|2024-08-08 04:05:00|13109.8|13105.8|13116.1|13112.1|13119.2|13115.2|13109.8|13105.8|361
1723090200000|2024-08-08 04:10:00|13112.9|13108.9|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|89
1723090500000|2024-08-08 04:15:00|13108.3|13104.3|13100.4|13096.4|13108.3|13104.3|13100.4|13096.4|272
1723090800000|2024-08-08 04:20:00|13097.3|13093.3|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|119
1723091100000|2024-08-08 04:25:00|13097.3|13093.3|13103.6|13099.6|13105.1|13101.1|13097.3|13093.3|154
1723091400000|2024-08-08 04:30:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|176
1723091700000|2024-08-08 04:35:00|13105.1|13101.1|13106.7|13102.7|13109.8|13105.8|13105.1|13101.1|198
1723092000000|2024-08-08 04:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|114
1723092300000|2024-08-08 04:45:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|127
1723092600000|2024-08-08 04:50:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|27
1723092900000|2024-08-08 04:55:00|13105.1|13101.1|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|105
1723093200000|2024-08-08 05:00:00|13108.3|13104.3|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|96
1723093500000|2024-08-08 05:05:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|203
1723093800000|2024-08-08 05:10:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|54
1723094100000|2024-08-08 05:15:00|13102|13098|13103.6|13099.6|13106.7|13102.7|13102|13098|262
1723094400000|2024-08-08 05:20:00|13106.7|13102.7|13109.8|13105.8|13109.8|13105.8|13103.6|13099.6|139
1723094700000|2024-08-08 05:25:00|13106.7|13102.7|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|130
1723095000000|2024-08-08 05:30:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|300
1723095300000|2024-08-08 05:35:00|||||||||128
1723095600000|2024-08-08 05:40:00|13097.3|13093.3|13109.8|13105.8|13112.9|13108.9|13097.3|13093.3|326
1723095900000|2024-08-08 05:45:00|13111.4|13107.4|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|205
1723096200000|2024-08-08 05:50:00|13111.4|13107.4|13116.1|13112.1|13116.1|13112.1|13111.4|13107.4|83
1723096500000|2024-08-08 05:55:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|112
1723096800000|2024-08-08 06:00:00|13119.2|13115.2|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|260
1723097100000|2024-08-08 06:05:00|13112.9|13108.9|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|234
1723097400000|2024-08-08 06:10:00|13105.1|13101.1|13116.1|13112.1|13116.1|13112.1|13103.6|13099.6|165
1723097700000|2024-08-08 06:15:00|13112.9|13108.9|13108.3|13104.3|13116.1|13112.1|13106.7|13102.7|174
1723098000000|2024-08-08 06:20:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|174
1723098300000|2024-08-08 06:25:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|199
1723098600000|2024-08-08 06:30:00|13106.7|13102.7|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|264
1723098900000|2024-08-08 06:35:00|13111.4|13107.4|13103.6|13099.6|13116.1|13112.1|13103.6|13099.6|195
1723099200000|2024-08-08 06:40:00|13106.7|13102.7|13097.3|13093.3|13106.7|13102.7|13097.3|13093.3|341
1723099500000|2024-08-08 06:45:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|218
1723099800000|2024-08-08 06:50:00|13098.9|13094.9|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|171
1723100100000|2024-08-08 06:55:00|13097.3|13093.3|13105.1|13101.1|13106.7|13102.7|13091.1|13087.1|352
1723100400000|2024-08-08 07:00:00|13103.6|13099.6|13112.9|13108.9|13116.1|13112.1|13103.6|13099.6|556
1723100700000|2024-08-08 07:05:00|13109.8|13105.8|13097.3|13093.3|13112.9|13108.9|13094.2|13090.2|474
1723101000000|2024-08-08 07:10:00|13095.8|13091.8|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|432
1723101300000|2024-08-08 07:15:00|13097.3|13093.3|13109.8|13105.8|13116.1|13112.1|13097.3|13093.3|324
1723101600000|2024-08-08 07:20:00|13112.9|13108.9|13122.3|13118.3|13122.3|13118.3|13109.8|13105.8|460
1723101900000|2024-08-08 07:25:00|13125.4|13121.4|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|1016
1723102200000|2024-08-08 07:30:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|569
1723102500000|2024-08-08 07:35:00|13131.7|13127.7|13131.7|13127.7|13137.9|13133.9|13122.3|13118.3|819
1723102800000|2024-08-08 07:40:00|13128.6|13124.6|13137.9|13133.9|13137.9|13133.9|13128.6|13124.6|549
1723103100000|2024-08-08 07:45:00|13134.8|13130.8|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|807
1723103400000|2024-08-08 07:50:00|13136.4|13132.4|13134.8|13130.8|13141.1|13137.1|13128.6|13124.6|405
1723103700000|2024-08-08 07:55:00|13131.7|13127.7|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|563
1723104000000|2024-08-08 08:00:00|13125.4|13121.4|13119.2|13115.2|13128.6|13124.6|13116.1|13112.1|563
1723104300000|2024-08-08 08:05:00|13122.3|13118.3|13125.4|13121.4|13128.6|13124.6|13119.2|13115.2|363
1723104600000|2024-08-08 08:10:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13119.2|13115.2|222
1723104900000|2024-08-08 08:15:00|13116.1|13112.1|13122.3|13118.3|13123.9|13119.9|13116.1|13112.1|366
1723105200000|2024-08-08 08:20:00|13120.8|13116.8|13131.7|13127.7|13131.7|13127.7|13120.8|13116.8|673
1723105500000|2024-08-08 08:25:00|13128.6|13124.6|13119.2|13115.2|13130.1|13126.1|13116.1|13112.1|547
1723105800000|2024-08-08 08:30:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13109.8|13105.8|352
1723106100000|2024-08-08 08:35:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|577
1723106400000|2024-08-08 08:40:00|13109.8|13105.8|13112.9|13108.9|13112.9|13108.9|13106.7|13102.7|183
1723106700000|2024-08-08 08:45:00|13109.8|13105.8|13106.7|13102.7|13116.1|13112.1|13106.7|13102.7|149
1723107000000|2024-08-08 08:50:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|320
1723107300000|2024-08-08 08:55:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13102|13098|329
1723107600000|2024-08-08 09:00:00|13106.7|13102.7|13111.4|13107.4|13119.2|13115.2|13103.6|13099.6|442
1723107900000|2024-08-08 09:05:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13109.8|13105.8|286
1723108200000|2024-08-08 09:10:00|13111.4|13107.4|13106.7|13102.7|13112.9|13108.9|13106.7|13102.7|400
1723108500000|2024-08-08 09:15:00|13109.8|13105.8|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|321
1723108800000|2024-08-08 09:20:00|13112.9|13108.9|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|158
1723109100000|2024-08-08 09:25:00|13111.4|13107.4|13109.8|13105.8|13116.1|13112.1|13109.8|13105.8|178
1723109400000|2024-08-08 09:30:00|13106.7|13102.7|13103.6|13099.6|13109.8|13105.8|13100.4|13096.4|186
1723109700000|2024-08-08 09:35:00|13102|13098|13100.4|13096.4|13109.8|13105.8|13100.4|13096.4|344
1723110000000|2024-08-08 09:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13100.4|13096.4|258
1723110300000|2024-08-08 09:45:00|13109.8|13105.8|13119.2|13115.2|13119.2|13115.2|13106.7|13102.7|353
1723110600000|2024-08-08 09:50:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|227
1723110900000|2024-08-08 09:55:00|13109.8|13105.8|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|128
1723111200000|2024-08-08 10:00:00|13109.8|13105.8|13112.9|13108.9|13114.5|13110.5|13109.8|13105.8|266
1723111500000|2024-08-08 10:05:00|13111.4|13107.4|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|76
1723111800000|2024-08-08 10:10:00|13106.7|13102.7|13100.4|13096.4|13109.8|13105.8|13100.4|13096.4|224
1723112100000|2024-08-08 10:15:00|13103.6|13099.6|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|291
1723112400000|2024-08-08 10:20:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|145
1723112700000|2024-08-08 10:25:00|13102|13098|13100.4|13096.4|13102|13098|13097.3|13093.3|227
1723113000000|2024-08-08 10:30:00|13097.3|13093.3|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|233
1723113300000|2024-08-08 10:35:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|121
1723113600000|2024-08-08 10:40:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|256
1723113900000|2024-08-08 10:45:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|759
1723114200000|2024-08-08 10:50:00|13087.9|13083.9|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|232
1723114500000|2024-08-08 10:55:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13092.6|13088.6|109
1723114800000|2024-08-08 11:00:00|13097.3|13093.3|13103.6|13099.6|13109.8|13105.8|13097.3|13093.3|583
1723115100000|2024-08-08 11:05:00|13100.4|13096.4|13091.1|13087.1|13103.6|13099.6|13091.1|13087.1|328
1723115400000|2024-08-08 11:10:00|13089.5|13085.5|13078.6|13074.6|13091.1|13087.1|13078.6|13074.6|580
1723115700000|2024-08-08 11:15:00|13081.7|13077.7|13100.4|13096.4|13100.4|13096.4|13078.6|13074.6|574
1723116000000|2024-08-08 11:20:00|13094.2|13090.2|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|418
1723116300000|2024-08-08 11:25:00|13086.4|13082.4|13080.1|13076.1|13087.9|13083.9|13075.4|13071.4|472
1723116600000|2024-08-08 11:30:00|13078.6|13074.6|13075.4|13071.4|13084.8|13080.8|13075.4|13071.4|188
1723116900000|2024-08-08 11:35:00|13078.6|13074.6|13066.1|13062.1|13078.6|13074.6|13062.9|13058.9|825
1723117200000|2024-08-08 11:40:00|13062.9|13058.9|13059.8|13055.8|13069.2|13065.2|13059.8|13055.8|617
1723117500000|2024-08-08 11:45:00|13062.9|13058.9|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|921
1723117800000|2024-08-08 11:50:00|13066.1|13062.1|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|378
1723118100000|2024-08-08 11:55:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|658
1723118400000|2024-08-08 12:00:00|13069.2|13065.2|13050.4|13046.4|13069.2|13065.2|13047.3|13043.3|1284
1723118700000|2024-08-08 12:05:00|13053.6|13049.6|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|1286
1723119000000|2024-08-08 12:10:00|13062.9|13058.9|13066.1|13062.1|13066.1|13062.1|13053.6|13049.6|1076
1723119300000|2024-08-08 12:15:00|13062.9|13058.9|13062.9|13058.9|13072.3|13068.3|13056.7|13052.7|1734
1723119600000|2024-08-08 12:20:00|13066.1|13062.1|13066.1|13062.1|13078.6|13074.6|13062.9|13058.9|2255
1723119900000|2024-08-08 12:25:00|13069.2|13065.2|13059.8|13055.8|13069.2|13065.2|13050.4|13046.4|1789
1723120200000|2024-08-08 12:30:00|13037.9|13033.9|12977|12973|13039.5|13035.5|12972.3|12968.3|5189
1723120500000|2024-08-08 12:35:00|12978.6|12974.6|12984.8|12980.8|12991.1|12987.1|12975.4|12971.4|4297
1723120800000|2024-08-08 12:40:00|12987.9|12983.9|12987.9|12983.9|12994.2|12990.2|12969.2|12965.2|2692
1723121100000|2024-08-08 12:45:00|12984.8|12980.8|12981.7|12977.7|12994.2|12990.2|12975.4|12971.4|2459
1723121400000|2024-08-08 12:50:00|12978.6|12974.6|12969.2|12965.2|12981.7|12977.7|12966.1|12962.1|2933
1723121700000|2024-08-08 12:55:00|12972.3|12968.3|12972.3|12968.3|12975.4|12971.4|12959.8|12955.8|2807
1723122000000|2024-08-08 13:00:00|12969.2|12965.2|12972.3|12968.3|12978.6|12974.6|12969.2|12965.2|1697
1723122300000|2024-08-08 13:05:00|12969.2|12965.2|12944.2|12940.2|12972.3|12968.3|12941.1|12937.1|1931
1723122600000|2024-08-08 13:10:00|12941.1|12937.1|12953.6|12949.6|12956.7|12952.7|12937.9|12933.9|2178
1723122900000|2024-08-08 13:15:00|12950.4|12946.4|12944.2|12940.2|12950.4|12946.4|12934.8|12930.8|2610
1723123200000|2024-08-08 13:20:00|12947.3|12943.3|12941.1|12937.1|12953.6|12949.6|12941.1|12937.1|1701
1723123500000|2024-08-08 13:25:00|12944.2|12940.2|12947.3|12943.3|12953.6|12949.6|12941.1|12937.1|1335
1723123800000|2024-08-08 13:30:00|12950.4|12946.4|12953.6|12949.6|12962.9|12958.9|12944.2|12940.2|1900
1723124100000|2024-08-08 13:35:00|12950.4|12946.4|12956.7|12952.7|12962.9|12958.9|12950.4|12946.4|1967
1723124400000|2024-08-08 13:40:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12950.4|12946.4|1546
1723124700000|2024-08-08 13:45:00|12959.8|12955.8|12959.8|12955.8|12966.1|12962.1|12953.6|12949.6|2709
1723125000000|2024-08-08 13:50:00|12956.7|12952.7|12959.8|12955.8|12966.1|12962.1|12947.3|12943.3|2094
1723125300000|2024-08-08 13:55:00|12962.9|12958.9|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|1945
1723125600000|2024-08-08 14:00:00|12962.9|12958.9|12956.7|12952.7|12966.1|12962.1|12947.3|12943.3|1176
1723125900000|2024-08-08 14:05:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12953.6|12949.6|1727
1723126200000|2024-08-08 14:10:00|12969.2|12965.2|12978.6|12974.6|12981.7|12977.7|12966.1|12962.1|1169
1723126500000|2024-08-08 14:15:00|12981.7|12977.7|12966.1|12962.1|12981.7|12977.7|12962.9|12958.9|1290
1723126800000|2024-08-08 14:20:00|12962.9|12958.9|12969.2|12965.2|12975.4|12971.4|12962.9|12958.9|1198
1723127100000|2024-08-08 14:25:00|12966.1|12962.1|12962.9|12958.9|12972.3|12968.3|12959.8|12955.8|1602
1723127400000|2024-08-08 14:30:00|12959.8|12955.8|12966.1|12962.1|12969.2|12965.2|12953.6|12949.6|992
1723127700000|2024-08-08 14:35:00|12969.2|12965.2|12953.6|12949.6|12969.2|12965.2|12953.6|12949.6|1270
1723128000000|2024-08-08 14:40:00|12950.4|12946.4|12953.6|12949.6|12956.7|12952.7|12947.3|12943.3|1264
1723128300000|2024-08-08 14:45:00|12956.7|12952.7|12956.7|12952.7|12959.8|12955.8|12953.6|12949.6|674
1723128600000|2024-08-08 14:50:00|12953.6|12949.6|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|1148
1723128900000|2024-08-08 14:55:00|12959.8|12955.8|12956.7|12952.7|12962.9|12958.9|12953.6|12949.6|2704
1723129200000|2024-08-08 15:00:00|12953.6|12949.6|12962.9|12958.9|12966.1|12962.1|12947.3|12943.3|1162
1723129500000|2024-08-08 15:05:00|12966.1|12962.1|12969.2|12965.2|12969.2|12965.2|12959.8|12955.8|1166
1723129800000|2024-08-08 15:10:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|1586
1723130100000|2024-08-08 15:15:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12962.9|12958.9|947
1723130400000|2024-08-08 15:20:00|12966.1|12962.1|12975.4|12971.4|12978.6|12974.6|12966.1|12962.1|780
1723130700000|2024-08-08 15:25:00|12972.3|12968.3|12967.6|12963.6|12975.4|12971.4|12966.1|12962.1|623
1723131000000|2024-08-08 15:30:00|12969.2|12965.2|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|996
1723131300000|2024-08-08 15:35:00|12978.6|12974.6|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|859
1723131600000|2024-08-08 15:40:00|12975.4|12971.4|12978.6|12974.6|12981.7|12977.7|12975.4|12971.4|1189
1723131900000|2024-08-08 15:45:00|12981.7|12977.7|12981.7|12977.7|12984.8|12980.8|12978.6|12974.6|1341
1723132200000|2024-08-08 15:50:00|12978.6|12974.6|12969.2|12965.2|12978.6|12974.6|12966.1|12962.1|1854
1723132500000|2024-08-08 15:55:00|12972.3|12968.3|12969.2|12965.2|12972.3|12968.3|12969.2|12965.2|647
1723132800000|2024-08-08 16:00:00|12966.1|12962.1|12973.9|12969.9|12975.4|12971.4|12966.1|12962.1|1145
1723133100000|2024-08-08 16:05:00|12975.4|12971.4|12978.6|12974.6|12978.6|12974.6|12972.3|12968.3|725
1723133400000|2024-08-08 16:10:00|12981.7|12977.7|12972.3|12968.3|12981.7|12977.7|12972.3|12968.3|551
1723133700000|2024-08-08 16:15:00|12969.2|12965.2|12966.1|12962.1|12975.4|12971.4|12962.9|12958.9|885
1723134000000|2024-08-08 16:20:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|1155
1723134300000|2024-08-08 16:25:00|12953.6|12949.6|12950.4|12946.4|12956.7|12952.7|12950.4|12946.4|1333
1723134600000|2024-08-08 16:30:00|12947.3|12943.3|12953.6|12949.6|12953.6|12949.6|12947.3|12943.3|758
1723134900000|2024-08-08 16:35:00|12950.4|12946.4|12959.8|12955.8|12962.9|12958.9|12950.4|12946.4|1436
1723135200000|2024-08-08 16:40:00|12962.9|12958.9|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|699
1723135500000|2024-08-08 16:45:00|12955.1|12951.1|12956.7|12952.7|12962.9|12958.9|12950.4|12946.4|1613
1723135800000|2024-08-08 16:50:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12956.7|12952.7|1748
1723136100000|2024-08-08 16:55:00|12959.8|12955.8|12962.9|12958.9|12966.1|12962.1|12959.8|12955.8|2012
1723136400000|2024-08-08 17:00:00|12964.5|12960.5|12928.6|12924.6|12972.3|12968.3|12912.9|12908.9|5616
1723136700000|2024-08-08 17:05:00|12925.4|12921.4|12937.9|12933.9|12937.9|12933.9|12909.8|12905.8|2845
1723137000000|2024-08-08 17:10:00|12934.8|12930.8|12947.3|12943.3|12956.7|12952.7|12928.6|12924.6|3192
1723137300000|2024-08-08 17:15:00|12950.4|12946.4|12937.9|12933.9|12959.8|12955.8|12937.9|12933.9|1700
1723137600000|2024-08-08 17:20:00|12934.8|12930.8|12937.9|12933.9|12941.1|12937.1|12931.7|12927.7|1643
1723137900000|2024-08-08 17:25:00|12941.1|12937.1|12947.3|12943.3|12950.4|12946.4|12937.9|12933.9|646
1723138200000|2024-08-08 17:30:00|12944.2|12940.2|12931.7|12927.7|12947.3|12943.3|12931.7|12927.7|958
1723138500000|2024-08-08 17:35:00|12933.3|12929.3|12922.3|12918.3|12934.8|12930.8|12912.9|12908.9|1179
1723138800000|2024-08-08 17:40:00|12919.2|12915.2|12925.4|12921.4|12928.6|12924.6|12917.6|12913.6|565
1723139100000|2024-08-08 17:45:00|12922.3|12918.3|12937.9|12933.9|12941.1|12937.1|12922.3|12918.3|1831
1723139400000|2024-08-08 17:50:00|12934.8|12930.8|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|777
1723139700000|2024-08-08 17:55:00|12937.9|12933.9|12934.8|12930.8|12937.9|12933.9|12931.7|12927.7|661
1723140000000|2024-08-08 18:00:00|12931.7|12927.7|12925.4|12921.4|12934.8|12930.8|12922.3|12918.3|1110
1723140300000|2024-08-08 18:05:00|12922.3|12918.3|12928.6|12924.6|12928.6|12924.6|12919.2|12915.2|635
1723140600000|2024-08-08 18:10:00|12931.7|12927.7|12937.9|12933.9|12937.9|12933.9|12925.4|12921.4|1552
1723140900000|2024-08-08 18:15:00|12934.8|12930.8|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|674
1723141200000|2024-08-08 18:20:00|12933.3|12929.3|12934.8|12930.8|12934.8|12930.8|12931.7|12927.7|173
1723141500000|2024-08-08 18:25:00|12937.9|12933.9|12953.6|12949.6|12953.6|12949.6|12937.9|12933.9|1195
1723141800000|2024-08-08 18:30:00|12952|12948|12956.7|12952.7|12959.8|12955.8|12952|12948|798
1723142100000|2024-08-08 18:35:00|12959.8|12955.8|12966.1|12962.1|12966.1|12962.1|12956.7|12952.7|703
1723142400000|2024-08-08 18:40:00|12962.9|12958.9|12978.6|12974.6|12978.6|12974.6|12962.9|12958.9|1354
1723142700000|2024-08-08 18:45:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|1082
1723143000000|2024-08-08 18:50:00|12978.6|12974.6|12969.2|12965.2|12984.8|12980.8|12969.2|12965.2|818
1723143300000|2024-08-08 18:55:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12959.8|12955.8|2362
1723143600000|2024-08-08 19:00:00|12962.9|12958.9|12953.6|12949.6|12966.1|12962.1|12953.6|12949.6|1254
1723143900000|2024-08-08 19:05:00|12956.7|12952.7|12953.6|12949.6|12959.8|12955.8|12953.6|12949.6|631
1723144200000|2024-08-08 19:10:00|12950.4|12946.4|12959.8|12955.8|12959.8|12955.8|12950.4|12946.4|732
1723144500000|2024-08-08 19:15:00|12962.9|12958.9|12959.8|12955.8|12962.9|12958.9|12953.6|12949.6|1097
1723144800000|2024-08-08 19:20:00|12956.7|12952.7|12959.8|12955.8|12962.9|12958.9|12956.7|12952.7|617
1723145100000|2024-08-08 19:25:00|12961.4|12957.4|12956.7|12952.7|12962.9|12958.9|12956.7|12952.7|492
1723145400000|2024-08-08 19:30:00|12959.8|12955.8|12969.2|12965.2|12975.4|12971.4|12956.7|12952.7|1368
1723145700000|2024-08-08 19:35:00|12972.3|12968.3|12966.1|12962.1|12972.3|12968.3|12962.9|12958.9|889
1723146000000|2024-08-08 19:40:00|12969.2|12965.2|12966.1|12962.1|12972.3|12968.3|12966.1|12962.1|518
1723146300000|2024-08-08 19:45:00|12969.2|12965.2|12969.2|12965.2|12969.2|12965.2|12966.1|12962.1|541
1723146600000|2024-08-08 19:50:00|12972.3|12968.3|12966.1|12962.1|12975.4|12971.4|12966.1|12962.1|1969
1723146900000|2024-08-08 19:55:00|12967.6|12963.6|12969.2|12965.2|12975.4|12971.4|12959.8|12955.8|4306
1723147200000|2024-08-08 20:00:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12966.1|12962.1|1945
1723147500000|2024-08-08 20:05:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12978.6|12974.6|694
1723147800000|2024-08-08 20:10:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|525
1723148100000|2024-08-08 20:15:00|12991.1|12987.1|12981.7|12977.7|12991.1|12987.1|12981.7|12977.7|476
1723148400000|2024-08-08 20:20:00|12984.8|12980.8|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|473
1723148700000|2024-08-08 20:25:00|12981.7|12977.7|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|766
1723149000000|2024-08-08 20:30:00|12981.7|12977.7|12984.8|12980.8|12987.9|12983.9|12978.6|12974.6|819
1723149300000|2024-08-08 20:35:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12984.8|12980.8|643
1723149600000|2024-08-08 20:40:00|12984.8|12980.8|12987.9|12983.9|12987.9|12983.9|12984.8|12980.8|243
1723149900000|2024-08-08 20:45:00|12984.8|12980.8|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|516
1723150200000|2024-08-08 20:50:00|12983.3|12979.3|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|155
1723150500000|2024-08-08 20:55:00|12978.6|12974.6|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|625
1723154400000|2024-08-08 22:00:00|12972.3|12968.3|12980.1|12976.1|12981.7|12977.7|12972.3|12968.3|55
1723154700000|2024-08-08 22:05:00|12984.8|12980.8|12978.6|12974.6|12984.8|12980.8|12978.6|12974.6|169
1723155000000|2024-08-08 22:10:00|12977|12973|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|12
1723155300000|2024-08-08 22:15:00|12980.1|12976.1|12978.6|12974.6|12981.7|12977.7|12978.6|12974.6|21
1723155600000|2024-08-08 22:20:00|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|12975.4|12971.4|47
1723155900000|2024-08-08 22:25:00|12973.9|12969.9|12975.4|12971.4|12975.4|12971.4|12973.9|12969.9|11
1723156200000|2024-08-08 22:30:00|12972.3|12968.3|12975.4|12971.4|12975.4|12971.4|12972.3|12968.3|35
1723156500000|2024-08-08 22:35:00|12977|12973|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|58
1723156800000|2024-08-08 22:40:00|||||||||11
1723157100000|2024-08-08 22:45:00|12978.6|12974.6|12978.6|12974.6|12978.6|12974.6|12975.4|12971.4|36
1723157400000|2024-08-08 22:50:00|12975.4|12971.4|12981.7|12977.7|12981.7|12977.7|12975.4|12971.4|47
1723157700000|2024-08-08 22:55:00|12983.3|12979.3|12984.8|12980.8|12987.9|12983.9|12981.7|12977.7|71
1723158000000|2024-08-08 23:00:00|12981.7|12977.7|12984.8|12980.8|12984.8|12980.8|12981.7|12977.7|18
1723158300000|2024-08-08 23:05:00|12987.9|12983.9|12987.9|12983.9|12991.1|12987.1|12987.9|12983.9|37
1723158600000|2024-08-08 23:10:00|12984.8|12980.8|12981.7|12977.7|12984.8|12980.8|12981.7|12977.7|33
1723158900000|2024-08-08 23:15:00|12978.6|12974.6|12984.8|12980.8|12984.8|12980.8|12975.4|12971.4|79
1723159200000|2024-08-08 23:20:00|12981.7|12977.7|12987.9|12983.9|12987.9|12983.9|12981.7|12977.7|36
1723159500000|2024-08-08 23:25:00|12986.4|12982.4|12989.5|12985.5|12989.5|12985.5|12981.7|12977.7|44
1723159800000|2024-08-08 23:30:00|12991.1|12987.1|12984.8|12980.8|12991.1|12987.1|12984.8|12980.8|35
1723160100000|2024-08-08 23:35:00|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|12981.7|12977.7|117
1723160400000|2024-08-08 23:40:00|12980.1|12976.1|12981.7|12977.7|12981.7|12977.7|12978.6|12974.6|43
1723160700000|2024-08-08 23:45:00|12978.6|12974.6|12975.4|12971.4|12987.9|12983.9|12975.4|12971.4|160
1723161000000|2024-08-08 23:50:00|12978.6|12974.6|12987.9|12983.9|12991.1|12987.1|12975.4|12971.4|158
1723161300000|2024-08-08 23:55:00|12984.8|12980.8|12983.3|12979.3|12987.9|12983.9|12978.6|12974.6|42
1723161600000|2024-08-09 00:00:00|12984.8|12980.8|13000.4|12996.4|13003.6|12999.6|12981.7|12977.7|411
1723161900000|2024-08-09 00:05:00|12998.9|12994.9|12991.1|12987.1|13000.4|12996.4|12987.9|12983.9|252
1723162200000|2024-08-09 00:10:00|12994.2|12990.2|13000.4|12996.4|13000.4|12996.4|12989.5|12985.5|120
1723162500000|2024-08-09 00:15:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|134
1723162800000|2024-08-09 00:20:00|13000.4|12996.4|13000.4|12996.4|13006.7|13002.7|12997.3|12993.3|199
1723163100000|2024-08-09 00:25:00|13003.6|12999.6|12997.3|12993.3|13005.1|13001.1|12994.2|12990.2|196
1723163400000|2024-08-09 00:30:00|13000.4|12996.4|12998.9|12994.9|13000.4|12996.4|12994.2|12990.2|172
1723163700000|2024-08-09 00:35:00|12997.3|12993.3|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|117
1723164000000|2024-08-09 00:40:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|141
1723164300000|2024-08-09 00:45:00|13005.1|13001.1|12997.3|12993.3|13005.1|13001.1|12994.2|12990.2|95
1723164600000|2024-08-09 00:50:00|12994.2|12990.2|12997.3|12993.3|12997.3|12993.3|12994.2|12990.2|83
1723164900000|2024-08-09 00:55:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|128
1723165200000|2024-08-09 01:00:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|190
1723165500000|2024-08-09 01:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|153
1723165800000|2024-08-09 01:10:00|12994.2|12990.2|12994.2|12990.2|12997.3|12993.3|12994.2|12990.2|177
1723166100000|2024-08-09 01:15:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12994.2|12990.2|85
1723166400000|2024-08-09 01:20:00|13000.4|12996.4|13012.9|13008.9|13012.9|13008.9|13000.4|12996.4|247
1723166700000|2024-08-09 01:25:00|13009.8|13005.8|13000.4|12996.4|13009.8|13005.8|13000.4|12996.4|223
1723167000000|2024-08-09 01:30:00|13003.6|12999.6|12997.3|12993.3|13003.6|12999.6|12997.3|12993.3|207
1723167300000|2024-08-09 01:35:00|13000.4|12996.4|12997.3|12993.3|13003.6|12999.6|12994.2|12990.2|295
1723167600000|2024-08-09 01:40:00|13000.4|12996.4|13003.6|12999.6|13006.7|13002.7|12997.3|12993.3|86
1723167900000|2024-08-09 01:45:00|13006.7|13002.7|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|158
1723168200000|2024-08-09 01:50:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|181
1723168500000|2024-08-09 01:55:00|13009.8|13005.8|13006.7|13002.7|13009.8|13005.8|13003.6|12999.6|205
1723168800000|2024-08-09 02:00:00|13008.3|13004.3|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|281
1723169100000|2024-08-09 02:05:00|13008.3|13004.3|13006.7|13002.7|13008.3|13004.3|13003.6|12999.6|213
1723169400000|2024-08-09 02:10:00|13003.6|12999.6|13003.6|12999.6|13006.7|13002.7|13000.4|12996.4|118
1723169700000|2024-08-09 02:15:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|80
1723170000000|2024-08-09 02:20:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|168
1723170300000|2024-08-09 02:25:00|13005.1|13001.1|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|224
1723170600000|2024-08-09 02:30:00|13006.7|13002.7|13000.4|12996.4|13006.7|13002.7|13000.4|12996.4|163
1723170900000|2024-08-09 02:35:00|12997.3|12993.3|13003.6|12999.6|13003.6|12999.6|12997.3|12993.3|152
1723171200000|2024-08-09 02:40:00|13000.4|12996.4|13000.4|12996.4|13000.4|12996.4|12997.3|12993.3|154
1723171500000|2024-08-09 02:45:00|13002|12998|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|87
1723171800000|2024-08-09 02:50:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|62
1723172100000|2024-08-09 02:55:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|77
1723172400000|2024-08-09 03:00:00|13000.4|12996.4|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|179
1723172700000|2024-08-09 03:05:00|12998.9|12994.9|12997.3|12993.3|13000.4|12996.4|12994.2|12990.2|192
1723173000000|2024-08-09 03:10:00|12998.9|12994.9|13000.4|12996.4|13003.6|12999.6|12997.3|12993.3|214
1723173300000|2024-08-09 03:15:00|13003.6|12999.6|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|87
1723173600000|2024-08-09 03:20:00|13000.4|12996.4|13003.6|12999.6|13003.6|12999.6|13000.4|12996.4|60
1723173900000|2024-08-09 03:25:00|13006.7|13002.7|13003.6|12999.6|13006.7|13002.7|13003.6|12999.6|72
1723174200000|2024-08-09 03:30:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|87
1723174500000|2024-08-09 03:35:00|13003.6|12999.6|13006.7|13002.7|13006.7|13002.7|13003.6|12999.6|98
1723174800000|2024-08-09 03:40:00|13009.8|13005.8|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|208
1723175100000|2024-08-09 03:45:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|290
1723175400000|2024-08-09 03:50:00|13011.4|13007.4|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|109
1723175700000|2024-08-09 03:55:00|13012.9|13008.9|13009.8|13005.8|13012.9|13008.9|13009.8|13005.8|166
1723176000000|2024-08-09 04:00:00|13006.7|13002.7|13009.8|13005.8|13009.8|13005.8|13006.7|13002.7|120
1723176300000|2024-08-09 04:05:00|13006.7|13002.7|13012.9|13008.9|13012.9|13008.9|13006.7|13002.7|217
1723176600000|2024-08-09 04:10:00|13016.1|13012.1|13009.8|13005.8|13016.1|13012.1|13009.8|13005.8|261
1723176900000|2024-08-09 04:15:00|13012.9|13008.9|13012.9|13008.9|13012.9|13008.9|13009.8|13005.8|45
1723177200000|2024-08-09 04:20:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13012.9|13008.9|78
1723177500000|2024-08-09 04:25:00|13016.1|13012.1|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|113
1723177800000|2024-08-09 04:30:00|13019.2|13015.2|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|201
1723178100000|2024-08-09 04:35:00|13014.5|13010.5|13012.9|13008.9|13016.1|13012.1|13009.8|13005.8|111
1723178400000|2024-08-09 04:40:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13014.5|13010.5|125
1723178700000|2024-08-09 04:45:00|13016.1|13012.1|13016.1|13012.1|13019.2|13015.2|13012.9|13008.9|254
1723179000000|2024-08-09 04:50:00|13012.9|13008.9|13016.1|13012.1|13016.1|13012.1|13012.9|13008.9|120
1723179300000|2024-08-09 04:55:00|13017.6|13013.6|13022.3|13018.3|13030.1|13026.1|13016.1|13012.1|472
1723179600000|2024-08-09 05:00:00|13023.9|13019.9|13031.7|13027.7|13031.7|13027.7|13023.9|13019.9|294
1723179900000|2024-08-09 05:05:00|13028.6|13024.6|13022.3|13018.3|13028.6|13024.6|13022.3|13018.3|346
1723180200000|2024-08-09 05:10:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|210
1723180500000|2024-08-09 05:15:00|13020.8|13016.8|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|58
1723180800000|2024-08-09 05:20:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|50
1723181100000|2024-08-09 05:25:00|13016.1|13012.1|13022.3|13018.3|13023.9|13019.9|13016.1|13012.1|186
1723181400000|2024-08-09 05:30:00|13023.9|13019.9|13022.3|13018.3|13023.9|13019.9|13019.2|13015.2|89
1723181700000|2024-08-09 05:35:00|13019.2|13015.2|13019.2|13015.2|13022.3|13018.3|13019.2|13015.2|60
1723182000000|2024-08-09 05:40:00|13017.6|13013.6|13016.1|13012.1|13019.2|13015.2|13016.1|13012.1|67
1723182300000|2024-08-09 05:45:00|13019.2|13015.2|13019.2|13015.2|13019.2|13015.2|13016.1|13012.1|155
1723182600000|2024-08-09 05:50:00|13022.3|13018.3|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|139
1723182900000|2024-08-09 05:55:00|13025.4|13021.4|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|93
1723183200000|2024-08-09 06:00:00|13025.4|13021.4|13028.6|13024.6|13034.8|13030.8|13025.4|13021.4|238
1723183500000|2024-08-09 06:05:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|121
1723183800000|2024-08-09 06:10:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|80
1723184100000|2024-08-09 06:15:00|13022.3|13018.3|13022.3|13018.3|13025.4|13021.4|13022.3|13018.3|74
1723184400000|2024-08-09 06:20:00|13020.8|13016.8|13022.3|13018.3|13022.3|13018.3|13019.2|13015.2|106
1723184700000|2024-08-09 06:25:00|13019.2|13015.2|13016.1|13012.1|13022.3|13018.3|13016.1|13012.1|51
1723185000000|2024-08-09 06:30:00|13012.9|13008.9|13019.2|13015.2|13019.2|13015.2|13009.8|13005.8|146
1723185300000|2024-08-09 06:35:00|13022.3|13018.3|13019.2|13015.2|13027|13023|13019.2|13015.2|192
1723185600000|2024-08-09 06:40:00|13022.3|13018.3|13025.4|13021.4|13025.4|13021.4|13019.2|13015.2|129
1723185900000|2024-08-09 06:45:00|13028.6|13024.6|13019.2|13015.2|13028.6|13024.6|13019.2|13015.2|235
1723186200000|2024-08-09 06:50:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|221
1723186500000|2024-08-09 06:55:00|13016.1|13012.1|13019.2|13015.2|13019.2|13015.2|13012.9|13008.9|188
1723186800000|2024-08-09 07:00:00|13022.3|13018.3|13022.3|13018.3|13028.6|13024.6|13019.2|13015.2|535
1723187100000|2024-08-09 07:05:00|13025.4|13021.4|13016.1|13012.1|13025.4|13021.4|13016.1|13012.1|736
1723187400000|2024-08-09 07:10:00|13012.9|13008.9|13022.3|13018.3|13025.4|13021.4|13009.8|13005.8|484
1723187700000|2024-08-09 07:15:00|13025.4|13021.4|13025.4|13021.4|13025.4|13021.4|13016.1|13012.1|481
1723188000000|2024-08-09 07:20:00|13027|13023|13022.3|13018.3|13031.7|13027.7|13022.3|13018.3|794
1723188300000|2024-08-09 07:25:00|13019.2|13015.2|13016.1|13012.1|13025.4|13021.4|13014.5|13010.5|296
1723188600000|2024-08-09 07:30:00|13014.5|13010.5|13003.6|12999.6|13016.1|13012.1|13003.6|12999.6|829
1723188900000|2024-08-09 07:35:00|13006.7|13002.7|13006.7|13002.7|13006.7|13002.7|13000.4|12996.4|554
1723189200000|2024-08-09 07:40:00|13008.3|13004.3|13009.8|13005.8|13012.9|13008.9|13006.7|13002.7|190
1723189500000|2024-08-09 07:45:00|13012.9|13008.9|13019.2|13015.2|13022.3|13018.3|13009.8|13005.8|219
1723189800000|2024-08-09 07:50:00|13022.3|13018.3|13019.2|13015.2|13022.3|13018.3|13016.1|13012.1|181
1723190100000|2024-08-09 07:55:00|13022.3|13018.3|13025.4|13021.4|13028.6|13024.6|13019.2|13015.2|273
1723190400000|2024-08-09 08:00:00|13028.6|13024.6|13028.6|13024.6|13034.8|13030.8|13022.3|13018.3|814
1723190700000|2024-08-09 08:05:00|13031.7|13027.7|13025.4|13021.4|13034.8|13030.8|13025.4|13021.4|420
1723191000000|2024-08-09 08:10:00|13028.6|13024.6|13041.1|13037.1|13041.1|13037.1|13025.4|13021.4|375
1723191300000|2024-08-09 08:15:00|13042.6|13038.6|13044.2|13040.2|13044.2|13040.2|13037.9|13033.9|383
1723191600000|2024-08-09 08:20:00|13047.3|13043.3|13041.1|13037.1|13047.3|13043.3|13037.9|13033.9|340
1723191900000|2024-08-09 08:25:00|13044.2|13040.2|13034.8|13030.8|13044.2|13040.2|13031.7|13027.7|370
1723192200000|2024-08-09 08:30:00|13033.3|13029.3|13028.6|13024.6|13034.8|13030.8|13028.6|13024.6|524
1723192500000|2024-08-09 08:35:00|13025.4|13021.4|13025.4|13021.4|13028.6|13024.6|13022.3|13018.3|226
1723192800000|2024-08-09 08:40:00|13028.6|13024.6|13028.6|13024.6|13031.7|13027.7|13025.4|13021.4|239
1723193100000|2024-08-09 08:45:00|13025.4|13021.4|13031.7|13027.7|13031.7|13027.7|13025.4|13021.4|258
1723193400000|2024-08-09 08:50:00|13028.6|13024.6|13031.7|13027.7|13034.8|13030.8|13025.4|13021.4|451
1723193700000|2024-08-09 08:55:00|13028.6|13024.6|13047.3|13043.3|13047.3|13043.3|13028.6|13024.6|509
1723194000000|2024-08-09 09:00:00|13044.2|13040.2|13041.1|13037.1|13047.3|13043.3|13041.1|13037.1|503
1723194300000|2024-08-09 09:05:00|13044.2|13040.2|13047.3|13043.3|13047.3|13043.3|13041.1|13037.1|251
1723194600000|2024-08-09 09:10:00|13044.2|13040.2|13041.1|13037.1|13044.2|13040.2|13037.9|13033.9|173
1723194900000|2024-08-09 09:15:00|13037.9|13033.9|13041.1|13037.1|13041.1|13037.1|13034.8|13030.8|186
1723195200000|2024-08-09 09:20:00|13039.5|13035.5|13042.6|13038.6|13044.2|13040.2|13037.9|13033.9|367
1723195500000|2024-08-09 09:25:00|13044.2|13040.2|13050.4|13046.4|13053.6|13049.6|13041.1|13037.1|482
1723195800000|2024-08-09 09:30:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|479
1723196100000|2024-08-09 09:35:00|13053.6|13049.6|13050.4|13046.4|13056.7|13052.7|13047.3|13043.3|596
1723196400000|2024-08-09 09:40:00|13053.6|13049.6|13059.8|13055.8|13062.9|13058.9|13050.4|13046.4|438
1723196700000|2024-08-09 09:45:00|13056.7|13052.7|13050.4|13046.4|13062.9|13058.9|13050.4|13046.4|285
1723197000000|2024-08-09 09:50:00|13053.6|13049.6|13050.4|13046.4|13053.6|13049.6|13047.3|13043.3|271
1723197300000|2024-08-09 09:55:00|13047.3|13043.3|13053.6|13049.6|13053.6|13049.6|13047.3|13043.3|152
1723197600000|2024-08-09 10:00:00|13056.7|13052.7|13062.9|13058.9|13066.1|13062.1|13053.6|13049.6|709
1723197900000|2024-08-09 10:05:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13059.8|13055.8|430
1723198200000|2024-08-09 10:10:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13059.8|13055.8|141
1723198500000|2024-08-09 10:15:00|13061.4|13057.4|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|247
1723198800000|2024-08-09 10:20:00|13062.9|13058.9|13056.7|13052.7|13062.9|13058.9|13056.7|13052.7|234
1723199100000|2024-08-09 10:25:00|13059.8|13055.8|13062.9|13058.9|13066.1|13062.1|13056.7|13052.7|244
1723199400000|2024-08-09 10:30:00|13064.5|13060.5|13066.1|13062.1|13069.2|13065.2|13062.9|13058.9|163
1723199700000|2024-08-09 10:35:00|13062.9|13058.9|13059.8|13055.8|13062.9|13058.9|13056.7|13052.7|296
1723200000000|2024-08-09 10:40:00|13062.9|13058.9|13066.1|13062.1|13069.2|13065.2|13059.8|13055.8|330
1723200300000|2024-08-09 10:45:00|13064.5|13060.5|13066.1|13062.1|13066.1|13062.1|13059.8|13055.8|282
1723200600000|2024-08-09 10:50:00|13064.5|13060.5|13059.8|13055.8|13066.1|13062.1|13059.8|13055.8|294
1723200900000|2024-08-09 10:55:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13056.7|13052.7|213
1723201200000|2024-08-09 11:00:00|13059.8|13055.8|13069.2|13065.2|13069.2|13065.2|13059.8|13055.8|220
1723201500000|2024-08-09 11:05:00|13072.3|13068.3|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|469
1723201800000|2024-08-09 11:10:00|13075.4|13071.4|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|584
1723202100000|2024-08-09 11:15:00|13078.6|13074.6|13091.1|13087.1|13092.6|13088.6|13078.6|13074.6|1073
1723202400000|2024-08-09 11:20:00|13087.9|13083.9|13075.4|13071.4|13091.1|13087.1|13075.4|13071.4|714
1723202700000|2024-08-09 11:25:00|13072.3|13068.3|13066.1|13062.1|13075.4|13071.4|13066.1|13062.1|385
1723203000000|2024-08-09 11:30:00|13069.2|13065.2|13072.3|13068.3|13072.3|13068.3|13062.9|13058.9|475
1723203300000|2024-08-09 11:35:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13072.3|13068.3|505
1723203600000|2024-08-09 11:40:00|13078.6|13074.6|13094.2|13090.2|13094.2|13090.2|13078.6|13074.6|703
1723203900000|2024-08-09 11:45:00|13091.1|13087.1|13094.2|13090.2|13097.3|13093.3|13087.9|13083.9|354
1723204200000|2024-08-09 11:50:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|285
1723204500000|2024-08-09 11:55:00|13092.6|13088.6|13084.8|13080.8|13094.2|13090.2|13081.7|13077.7|356
1723204800000|2024-08-09 12:00:00|13081.7|13077.7|13091.1|13087.1|13094.2|13090.2|13081.7|13077.7|822
1723205100000|2024-08-09 12:05:00|13087.9|13083.9|13078.6|13074.6|13097.3|13093.3|13078.6|13074.6|1059
1723205400000|2024-08-09 12:10:00|13080.1|13076.1|13081.7|13077.7|13087.9|13083.9|13078.6|13074.6|604
1723205700000|2024-08-09 12:15:00|13078.6|13074.6|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|916
1723206000000|2024-08-09 12:20:00|13072.3|13068.3|13081.7|13077.7|13087.9|13083.9|13072.3|13068.3|927
1723206300000|2024-08-09 12:25:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|495
1723206600000|2024-08-09 12:30:00|13084.8|13080.8|13094.2|13090.2|13097.3|13093.3|13075.4|13071.4|1045
1723206900000|2024-08-09 12:35:00|13095.8|13091.8|13097.3|13093.3|13109.8|13105.8|13094.2|13090.2|1059
1723207200000|2024-08-09 12:40:00|13100.4|13096.4|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|768
1723207500000|2024-08-09 12:45:00|13097.3|13093.3|13097.3|13093.3|13103.6|13099.6|13095.8|13091.8|1004
1723207800000|2024-08-09 12:50:00|13098.9|13094.9|13106.7|13102.7|13106.7|13102.7|13094.2|13090.2|423
1723208100000|2024-08-09 12:55:00|13103.6|13099.6|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|485
1723208400000|2024-08-09 13:00:00|13100.4|13096.4|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|919
1723208700000|2024-08-09 13:05:00|13097.3|13093.3|13106.7|13102.7|13109.8|13105.8|13094.2|13090.2|829
1723209000000|2024-08-09 13:10:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|585
1723209300000|2024-08-09 13:15:00|13112.9|13108.9|13128.6|13124.6|13128.6|13124.6|13109.8|13105.8|1193
1723209600000|2024-08-09 13:20:00|13125.4|13121.4|13134.8|13130.8|13134.8|13130.8|13119.2|13115.2|908
1723209900000|2024-08-09 13:25:00|13133.3|13129.3|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|1455
1723210200000|2024-08-09 13:30:00|13137.9|13133.9|13128.6|13124.6|13141.1|13137.1|13128.6|13124.6|1297
1723210500000|2024-08-09 13:35:00|13131.7|13127.7|13116.1|13112.1|13131.7|13127.7|13116.1|13112.1|1275
1723210800000|2024-08-09 13:40:00|13119.2|13115.2|13116.1|13112.1|13125.4|13121.4|13112.9|13108.9|1971
1723211100000|2024-08-09 13:45:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13103.6|13099.6|1673
1723211400000|2024-08-09 13:50:00|13109.8|13105.8|13109.8|13105.8|13112.9|13108.9|13100.4|13096.4|1129
1723211700000|2024-08-09 13:55:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13106.7|13102.7|1348
1723212000000|2024-08-09 14:00:00|13116.1|13112.1|13112.9|13108.9|13119.2|13115.2|13109.8|13105.8|767
1723212300000|2024-08-09 14:05:00|13116.1|13112.1|13109.8|13105.8|13119.2|13115.2|13106.7|13102.7|687
1723212600000|2024-08-09 14:10:00|13106.7|13102.7|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|1254
1723212900000|2024-08-09 14:15:00|13103.6|13099.6|13106.7|13102.7|13112.9|13108.9|13103.6|13099.6|1187
1723213200000|2024-08-09 14:20:00|13109.8|13105.8|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|945
1723213500000|2024-08-09 14:25:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|489
1723213800000|2024-08-09 14:30:00|13106.7|13102.7|13109.8|13105.8|13116.1|13112.1|13106.7|13102.7|980
1723214100000|2024-08-09 14:35:00|13112.9|13108.9|13103.6|13099.6|13112.9|13108.9|13103.6|13099.6|770
1723214400000|2024-08-09 14:40:00|13105.1|13101.1|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|900
1723214700000|2024-08-09 14:45:00|13103.6|13099.6|13094.2|13090.2|13103.6|13099.6|13094.2|13090.2|1098
1723215000000|2024-08-09 14:50:00|13091.1|13087.1|13081.7|13077.7|13094.2|13090.2|13078.6|13074.6|1551
1723215300000|2024-08-09 14:55:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|904
1723215600000|2024-08-09 15:00:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|1223
1723215900000|2024-08-09 15:05:00|13084.8|13080.8|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|679
1723216200000|2024-08-09 15:10:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|807
1723216500000|2024-08-09 15:15:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|853
1723216800000|2024-08-09 15:20:00|13095.8|13091.8|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|468
1723217100000|2024-08-09 15:25:00|13103.6|13099.6|13109.8|13105.8|13109.8|13105.8|13097.3|13093.3|445
1723217400000|2024-08-09 15:30:00|13106.7|13102.7|13100.4|13096.4|13109.8|13105.8|13097.3|13093.3|782
1723217700000|2024-08-09 15:35:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|498
1723218000000|2024-08-09 15:40:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|276
1723218300000|2024-08-09 15:45:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|285
1723218600000|2024-08-09 15:50:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13087.9|13083.9|525
1723218900000|2024-08-09 15:55:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|817
1723219200000|2024-08-09 16:00:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|341
1723219500000|2024-08-09 16:05:00|13087.9|13083.9|13084.8|13080.8|13094.2|13090.2|13084.8|13080.8|368
1723219800000|2024-08-09 16:10:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|97
1723220100000|2024-08-09 16:15:00|13084.8|13080.8|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|525
1723220400000|2024-08-09 16:20:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|555
1723220700000|2024-08-09 16:25:00|||||||||51
1723221000000|2024-08-09 16:30:00|13091.1|13087.1|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|185
1723221300000|2024-08-09 16:35:00|13097.3|13093.3|13087.9|13083.9|13097.3|13093.3|13087.9|13083.9|413
1723221600000|2024-08-09 16:40:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|536
1723221900000|2024-08-09 16:45:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|215
1723222200000|2024-08-09 16:50:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|449
1723222500000|2024-08-09 16:55:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13091.1|13087.1|571
1723222800000|2024-08-09 17:00:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|628
1723223100000|2024-08-09 17:05:00|13089.5|13085.5|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|772
1723223400000|2024-08-09 17:10:00|13084.8|13080.8|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|643
1723223700000|2024-08-09 17:15:00|13078.6|13074.6|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|298
1723224000000|2024-08-09 17:20:00|13084.8|13080.8|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|408
1723224300000|2024-08-09 17:25:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|264
1723224600000|2024-08-09 17:30:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|358
1723224900000|2024-08-09 17:35:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|285
1723225200000|2024-08-09 17:40:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|396
1723225500000|2024-08-09 17:45:00|13097.3|13093.3|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|161
1723225800000|2024-08-09 17:50:00|13087.9|13083.9|13094.2|13090.2|13094.2|13090.2|13087.9|13083.9|169
1723226100000|2024-08-09 17:55:00|13091.1|13087.1|13097.3|13093.3|13097.3|13093.3|13087.9|13083.9|376
1723226400000|2024-08-09 18:00:00|13094.2|13090.2|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|528
1723226700000|2024-08-09 18:05:00|13098.9|13094.9|13097.3|13093.3|13098.9|13094.9|13094.2|13090.2|395
1723227000000|2024-08-09 18:10:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|317
1723227300000|2024-08-09 18:15:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|222
1723227600000|2024-08-09 18:20:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|432
1723227900000|2024-08-09 18:25:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|177
1723228200000|2024-08-09 18:30:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13094.2|13090.2|340
1723228500000|2024-08-09 18:35:00|13097.3|13093.3|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|592
1723228800000|2024-08-09 18:40:00|13094.2|13090.2|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|486
1723229100000|2024-08-09 18:45:00|||||||||40
1723229400000|2024-08-09 18:50:00|13097.3|13093.3|13097.3|13093.3|13098.9|13094.9|13094.2|13090.2|198
1723229700000|2024-08-09 18:55:00|13100.4|13096.4|13094.2|13090.2|13100.4|13096.4|13094.2|13090.2|1901
1723230000000|2024-08-09 19:00:00|13091.1|13087.1|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|651
1723230300000|2024-08-09 19:05:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|503
1723230600000|2024-08-09 19:10:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|376
1723230900000|2024-08-09 19:15:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|400
1723231200000|2024-08-09 19:20:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|147
1723231500000|2024-08-09 19:25:00|13080.1|13076.1|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|272
1723231800000|2024-08-09 19:30:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|493
1723232100000|2024-08-09 19:35:00|13084.8|13080.8|13094.2|13090.2|13094.2|13090.2|13081.7|13077.7|1274
1723232400000|2024-08-09 19:40:00|13091.1|13087.1|13087.9|13083.9|13091.1|13087.1|13084.8|13080.8|958
1723232700000|2024-08-09 19:45:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|814
1723233000000|2024-08-09 19:50:00|13087.9|13083.9|13103.6|13099.6|13106.7|13102.7|13087.9|13083.9|1389
1723233300000|2024-08-09 19:55:00|13106.7|13102.7|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|2577
1723233600000|2024-08-09 20:00:00|13097.3|13093.3|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|982
1723233900000|2024-08-09 20:05:00|13097.3|13093.3|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|246
1723234200000|2024-08-09 20:10:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|236
1723234500000|2024-08-09 20:15:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|74
1723234800000|2024-08-09 20:20:00|||||||||53
1723235100000|2024-08-09 20:25:00|13100.4|13096.4|13106.7|13102.7|13106.7|13102.7|13097.3|13093.3|406
1723235400000|2024-08-09 20:30:00|||||||||19
1723235700000|2024-08-09 20:35:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|144
1723236000000|2024-08-09 20:40:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|183
1723236300000|2024-08-09 20:45:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13102|13098|302
1723236600000|2024-08-09 20:50:00|13105.1|13101.1|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|432
1723236900000|2024-08-09 20:55:00|13106.7|13102.7|13106.7|13102.7|13108.3|13104.3|13100.4|13096.4|571
1723413600000|2024-08-11 22:00:00|13092.6|13088.6|13081.7|13077.7|13094.2|13090.2|13078.6|13074.6|221
1723413900000|2024-08-11 22:05:00|13083.3|13079.3|13086.4|13082.4|13087.9|13083.9|13078.6|13074.6|122
1723414200000|2024-08-11 22:10:00|13087.9|13083.9|13095.8|13091.8|13100.4|13096.4|13086.4|13082.4|113
1723414500000|2024-08-11 22:15:00|13097.3|13093.3|13100.4|13096.4|13106.7|13102.7|13097.3|13093.3|234
1723414800000|2024-08-11 22:20:00|13103.6|13099.6|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|140
1723415100000|2024-08-11 22:25:00|13097.3|13093.3|13094.2|13090.2|13097.3|13093.3|13091.1|13087.1|41
1723415400000|2024-08-11 22:30:00|13097.3|13093.3|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|10
1723415700000|2024-08-11 22:35:00|13097.3|13093.3|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|35
1723416300000|2024-08-11 22:45:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13084.8|13080.8|128
1723416600000|2024-08-11 22:50:00|13087.9|13083.9|13081.7|13077.7|13091.1|13087.1|13078.6|13074.6|79
1723416900000|2024-08-11 22:55:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13072.3|13068.3|86
1723417200000|2024-08-11 23:00:00|13075.4|13071.4|13073.9|13069.9|13078.6|13074.6|13072.3|13068.3|92
1723417500000|2024-08-11 23:05:00|13075.4|13071.4|13073.9|13069.9|13075.4|13071.4|13072.3|13068.3|23
1723417800000|2024-08-11 23:10:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|46
1723418100000|2024-08-11 23:15:00|13077|13073|13072.3|13068.3|13077|13073|13072.3|13068.3|63
1723418400000|2024-08-11 23:20:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|51
1723418700000|2024-08-11 23:25:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|50
1723419000000|2024-08-11 23:30:00|13080.1|13076.1|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|22
1723419300000|2024-08-11 23:35:00|13081.7|13077.7|13081.7|13077.7|13087.9|13083.9|13081.7|13077.7|85
1723419600000|2024-08-11 23:40:00|13083.3|13079.3|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|14
1723419900000|2024-08-11 23:45:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|68
1723420200000|2024-08-11 23:50:00|||||||||3
1723420500000|2024-08-11 23:55:00|13078.6|13074.6|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|33
1723420800000|2024-08-12 00:00:00|13087.9|13083.9|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|83
1723421100000|2024-08-12 00:05:00|||||||||27
1723421400000|2024-08-12 00:10:00|13089.5|13085.5|13087.9|13083.9|13089.5|13085.5|13087.9|13083.9|55
1723421700000|2024-08-12 00:15:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13084.8|13080.8|94
1723422000000|2024-08-12 00:20:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|92
1723422300000|2024-08-12 00:25:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|144
1723422600000|2024-08-12 00:30:00|13084.8|13080.8|13091.1|13087.1|13091.1|13087.1|13084.8|13080.8|96
1723422900000|2024-08-12 00:35:00|13094.2|13090.2|13087.9|13083.9|13094.2|13090.2|13087.9|13083.9|60
1723423200000|2024-08-12 00:40:00|13091.1|13087.1|13091.1|13087.1|13094.2|13090.2|13087.9|13083.9|51
1723423500000|2024-08-12 00:45:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13091.1|13087.1|25
1723423800000|2024-08-12 00:50:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|67
1723424100000|2024-08-12 00:55:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|35
1723424400000|2024-08-12 01:00:00|13094.2|13090.2|13100.4|13096.4|13103.6|13099.6|13094.2|13090.2|191
1723424700000|2024-08-12 01:05:00|13102|13098|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|180
1723425000000|2024-08-12 01:10:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|90
1723425300000|2024-08-12 01:15:00|13103.6|13099.6|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|142
1723425600000|2024-08-12 01:20:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|107
1723425900000|2024-08-12 01:25:00|13108.3|13104.3|13111.4|13107.4|13112.9|13108.9|13106.7|13102.7|76
1723426200000|2024-08-12 01:30:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|78
1723426500000|2024-08-12 01:35:00|13103.6|13099.6|13103.6|13099.6|13106.7|13102.7|13103.6|13099.6|90
1723426800000|2024-08-12 01:40:00|13106.7|13102.7|13106.7|13102.7|13106.7|13102.7|13103.6|13099.6|131
1723427100000|2024-08-12 01:45:00|13105.1|13101.1|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|45
1723427400000|2024-08-12 01:50:00|||||||||11
1723427700000|2024-08-12 01:55:00|13102|13098|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|87
1723428000000|2024-08-12 02:00:00|13102|13098|13112.9|13108.9|13112.9|13108.9|13100.4|13096.4|278
1723428300000|2024-08-12 02:05:00|13116.1|13112.1|13117.6|13113.6|13119.2|13115.2|13112.9|13108.9|175
1723428600000|2024-08-12 02:10:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|62
1723428900000|2024-08-12 02:15:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|108
1723429200000|2024-08-12 02:20:00|||||||||47
1723429500000|2024-08-12 02:25:00|||||||||47
1723429800000|2024-08-12 02:30:00|13122.3|13118.3|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|62
1723430100000|2024-08-12 02:35:00|13127|13123|13127|13123|13128.6|13124.6|13125.4|13121.4|53
1723430400000|2024-08-12 02:40:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|167
1723430700000|2024-08-12 02:45:00|13127|13123|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|270
1723431000000|2024-08-12 02:50:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|65
1723431300000|2024-08-12 02:55:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|100
1723431600000|2024-08-12 03:00:00|||||||||39
1723431900000|2024-08-12 03:05:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|85
1723432200000|2024-08-12 03:10:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|141
1723432500000|2024-08-12 03:15:00|13136.4|13132.4|13134.8|13130.8|13136.4|13132.4|13134.8|13130.8|60
1723432800000|2024-08-12 03:20:00|||||||||30
1723433100000|2024-08-12 03:25:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|82
1723433400000|2024-08-12 03:30:00|13128.6|13124.6|13131.7|13127.7|13131.7|13127.7|13128.6|13124.6|69
1723433700000|2024-08-12 03:35:00|13130.1|13126.1|13125.4|13121.4|13131.7|13127.7|13125.4|13121.4|103
1723434000000|2024-08-12 03:40:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|98
1723434300000|2024-08-12 03:45:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|18
1723434600000|2024-08-12 03:50:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|32
1723434900000|2024-08-12 03:55:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|73
1723435200000|2024-08-12 04:00:00|||||||||12
1723435500000|2024-08-12 04:05:00|||||||||49
1723435800000|2024-08-12 04:10:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|19
1723436100000|2024-08-12 04:15:00|||||||||32
1723436400000|2024-08-12 04:20:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|81
1723436700000|2024-08-12 04:25:00|13131.7|13127.7|13128.6|13124.6|13131.7|13127.7|13128.6|13124.6|65
1723437000000|2024-08-12 04:30:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|32
1723437300000|2024-08-12 04:35:00|||||||||10
1723437600000|2024-08-12 04:40:00|||||||||43
1723437900000|2024-08-12 04:45:00|||||||||6
1723438200000|2024-08-12 04:50:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|158
1723438500000|2024-08-12 04:55:00|13120.8|13116.8|13120.8|13116.8|13122.3|13118.3|13119.2|13115.2|88
1723438800000|2024-08-12 05:00:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|36
1723439100000|2024-08-12 05:05:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13119.2|13115.2|103
1723439400000|2024-08-12 05:10:00|||||||||46
1723439700000|2024-08-12 05:15:00|13119.2|13115.2|13120.8|13116.8|13122.3|13118.3|13119.2|13115.2|86
1723440000000|2024-08-12 05:20:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|113
1723440300000|2024-08-12 05:25:00|||||||||24
1723440600000|2024-08-12 05:30:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|63
1723440900000|2024-08-12 05:35:00|||||||||5
1723441200000|2024-08-12 05:40:00|||||||||7
1723441500000|2024-08-12 05:45:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|69
1723441800000|2024-08-12 05:50:00|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|13109.8|13105.8|27
1723442100000|2024-08-12 05:55:00|13112.9|13108.9|13112.9|13108.9|13112.9|13108.9|13111.4|13107.4|32
1723442400000|2024-08-12 06:00:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|99
1723442700000|2024-08-12 06:05:00|13109.8|13105.8|13106.7|13102.7|13109.8|13105.8|13106.7|13102.7|143
1723443000000|2024-08-12 06:10:00|13103.6|13099.6|13100.4|13096.4|13106.7|13102.7|13100.4|13096.4|90
1723443300000|2024-08-12 06:15:00|13102|13098|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|361
1723443600000|2024-08-12 06:20:00|13095.8|13091.8|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|246
1723443900000|2024-08-12 06:25:00|13095.8|13091.8|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|262
1723444200000|2024-08-12 06:30:00|13095.8|13091.8|13087.9|13083.9|13100.4|13096.4|13084.8|13080.8|351
1723444500000|2024-08-12 06:35:00|13084.8|13080.8|13087.9|13083.9|13089.5|13085.5|13081.7|13077.7|159
1723444800000|2024-08-12 06:40:00|13091.1|13087.1|13084.8|13080.8|13091.1|13087.1|13081.7|13077.7|120
1723445100000|2024-08-12 06:45:00|13083.3|13079.3|13075.4|13071.4|13084.8|13080.8|13072.3|13068.3|334
1723445400000|2024-08-12 06:50:00|13072.3|13068.3|13069.2|13065.2|13073.9|13069.9|13069.2|13065.2|594
1723445700000|2024-08-12 06:55:00|13070.8|13066.8|13075.4|13071.4|13078.6|13074.6|13070.8|13066.8|238
1723446000000|2024-08-12 07:00:00|13072.3|13068.3|13081.7|13077.7|13084.8|13080.8|13072.3|13068.3|453
1723446300000|2024-08-12 07:05:00|13078.6|13074.6|13066.1|13062.1|13081.7|13077.7|13062.9|13058.9|401
1723446600000|2024-08-12 07:10:00|13062.9|13058.9|13072.3|13068.3|13075.4|13071.4|13062.9|13058.9|351
1723446900000|2024-08-12 07:15:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|184
1723447200000|2024-08-12 07:20:00|13075.4|13071.4|13081.7|13077.7|13081.7|13077.7|13075.4|13071.4|193
1723447500000|2024-08-12 07:25:00|13078.6|13074.6|13072.3|13068.3|13081.7|13077.7|13069.2|13065.2|251
1723447800000|2024-08-12 07:30:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|326
1723448100000|2024-08-12 07:35:00|13081.7|13077.7|13087.9|13083.9|13091.1|13087.1|13081.7|13077.7|966
1723448400000|2024-08-12 07:40:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13075.4|13071.4|272
1723448700000|2024-08-12 07:45:00|13081.7|13077.7|13077|13073|13084.8|13080.8|13073.9|13069.9|489
1723449000000|2024-08-12 07:50:00|13075.4|13071.4|13066.1|13062.1|13078.6|13074.6|13066.1|13062.1|296
1723449300000|2024-08-12 07:55:00|13069.2|13065.2|13084.8|13080.8|13091.1|13087.1|13066.1|13062.1|782
1723449600000|2024-08-12 08:00:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|449
1723449900000|2024-08-12 08:05:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13078.6|13074.6|245
1723450200000|2024-08-12 08:10:00|13087.9|13083.9|13091.1|13087.1|13094.2|13090.2|13084.8|13080.8|203
1723450500000|2024-08-12 08:15:00|13094.2|13090.2|13086.4|13082.4|13094.2|13090.2|13084.8|13080.8|279
1723450800000|2024-08-12 08:20:00|13087.9|13083.9|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|184
1723451100000|2024-08-12 08:25:00|13087.9|13083.9|13084.8|13080.8|13091.1|13087.1|13081.7|13077.7|119
1723451400000|2024-08-12 08:30:00|13083.3|13079.3|13083.3|13079.3|13084.8|13080.8|13078.6|13074.6|162
1723451700000|2024-08-12 08:35:00|13081.7|13077.7|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|180
1723452000000|2024-08-12 08:40:00|13086.4|13082.4|13091.1|13087.1|13091.1|13087.1|13084.8|13080.8|95
1723452300000|2024-08-12 08:45:00|13087.9|13083.9|13094.2|13090.2|13094.2|13090.2|13084.8|13080.8|167
1723452600000|2024-08-12 08:50:00|13092.6|13088.6|13081.7|13077.7|13094.2|13090.2|13081.7|13077.7|264
1723452900000|2024-08-12 08:55:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13075.4|13071.4|401
1723453200000|2024-08-12 09:00:00|13083.3|13079.3|13091.1|13087.1|13091.1|13087.1|13081.7|13077.7|164
1723453500000|2024-08-12 09:05:00|13092.6|13088.6|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|224
1723453800000|2024-08-12 09:10:00|13100.4|13096.4|13100.4|13096.4|13100.4|13096.4|13097.3|13093.3|216
1723454100000|2024-08-12 09:15:00|13103.6|13099.6|13097.3|13093.3|13103.6|13099.6|13097.3|13093.3|131
1723454400000|2024-08-12 09:20:00|13095.8|13091.8|13091.1|13087.1|13097.3|13093.3|13091.1|13087.1|113
1723454700000|2024-08-12 09:25:00|||||||||17
1723455000000|2024-08-12 09:30:00|13092.6|13088.6|13087.9|13083.9|13094.2|13090.2|13084.8|13080.8|217
1723455300000|2024-08-12 09:35:00|13084.8|13080.8|13078.6|13074.6|13087.9|13083.9|13078.6|13074.6|197
1723455600000|2024-08-12 09:40:00|13081.7|13077.7|13081.7|13077.7|13081.7|13077.7|13078.6|13074.6|143
1723455900000|2024-08-12 09:45:00|13080.1|13076.1|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|158
1723456200000|2024-08-12 09:50:00|13081.7|13077.7|13084.8|13080.8|13084.8|13080.8|13078.6|13074.6|40
1723456500000|2024-08-12 09:55:00|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|13087.9|13083.9|112
1723456800000|2024-08-12 10:00:00|13086.4|13082.4|13084.8|13080.8|13087.9|13083.9|13084.8|13080.8|90
1723457100000|2024-08-12 10:05:00|13081.7|13077.7|13087.9|13083.9|13087.9|13083.9|13081.7|13077.7|120
1723457400000|2024-08-12 10:10:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|129
1723457700000|2024-08-12 10:15:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|201
1723458000000|2024-08-12 10:20:00|13080.1|13076.1|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|264
1723458300000|2024-08-12 10:25:00|13075.4|13071.4|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|159
1723458600000|2024-08-12 10:30:00|13081.7|13077.7|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|201
1723458900000|2024-08-12 10:35:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|166
1723459200000|2024-08-12 10:40:00|13084.8|13080.8|13081.7|13077.7|13084.8|13080.8|13081.7|13077.7|80
1723459500000|2024-08-12 10:45:00|13084.8|13080.8|13078.6|13074.6|13084.8|13080.8|13078.6|13074.6|117
1723459800000|2024-08-12 10:50:00|13081.7|13077.7|13075.4|13071.4|13083.3|13079.3|13075.4|13071.4|159
1723460100000|2024-08-12 10:55:00|13078.6|13074.6|13078.6|13074.6|13078.6|13074.6|13075.4|13071.4|110
1723460400000|2024-08-12 11:00:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|162
1723460700000|2024-08-12 11:05:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|52
1723461000000|2024-08-12 11:10:00|13072.3|13068.3|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|203
1723461300000|2024-08-12 11:15:00|13073.9|13069.9|13075.4|13071.4|13078.6|13074.6|13072.3|13068.3|217
1723461600000|2024-08-12 11:20:00|13072.3|13068.3|13072.3|13068.3|13075.4|13071.4|13072.3|13068.3|75
1723461900000|2024-08-12 11:25:00|13069.2|13065.2|13072.3|13068.3|13075.4|13071.4|13069.2|13065.2|482
1723462200000|2024-08-12 11:30:00|13075.4|13071.4|13078.6|13074.6|13081.7|13077.7|13075.4|13071.4|203
1723462500000|2024-08-12 11:35:00|13075.4|13071.4|13075.4|13071.4|13078.6|13074.6|13075.4|13071.4|420
1723462800000|2024-08-12 11:40:00|13072.3|13068.3|13078.6|13074.6|13081.7|13077.7|13072.3|13068.3|332
1723463100000|2024-08-12 11:45:00|13081.7|13077.7|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|231
1723463400000|2024-08-12 11:50:00|13080.1|13076.1|13081.7|13077.7|13084.8|13080.8|13078.6|13074.6|205
1723463700000|2024-08-12 11:55:00|13078.6|13074.6|13078.6|13074.6|13081.7|13077.7|13078.6|13074.6|182
1723464000000|2024-08-12 12:00:00|13075.4|13071.4|13072.3|13068.3|13078.6|13074.6|13069.2|13065.2|1331
1723464300000|2024-08-12 12:05:00|13075.4|13071.4|13087.9|13083.9|13091.1|13087.1|13075.4|13071.4|621
1723464600000|2024-08-12 12:10:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13084.8|13080.8|533
1723464900000|2024-08-12 12:15:00|13094.2|13090.2|13091.1|13087.1|13097.3|13093.3|13084.8|13080.8|817
1723465200000|2024-08-12 12:20:00|13094.2|13090.2|13103.6|13099.6|13106.7|13102.7|13094.2|13090.2|553
1723465500000|2024-08-12 12:25:00|13106.7|13102.7|13106.7|13102.7|13109.8|13105.8|13100.4|13096.4|745
1723465800000|2024-08-12 12:30:00|13109.8|13105.8|13097.3|13093.3|13112.9|13108.9|13097.3|13093.3|703
1723466100000|2024-08-12 12:35:00|13094.2|13090.2|13097.3|13093.3|13097.3|13093.3|13091.1|13087.1|393
1723466400000|2024-08-12 12:40:00|13100.4|13096.4|13094.2|13090.2|13100.4|13096.4|13091.1|13087.1|545
1723466700000|2024-08-12 12:45:00|13091.1|13087.1|13075.4|13071.4|13094.2|13090.2|13075.4|13071.4|569
1723467000000|2024-08-12 12:50:00|13072.3|13068.3|13066.1|13062.1|13072.3|13068.3|13066.1|13062.1|1348
1723467300000|2024-08-12 12:55:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|821
1723467600000|2024-08-12 13:00:00|13066.1|13062.1|13075.4|13071.4|13075.4|13071.4|13062.9|13058.9|441
1723467900000|2024-08-12 13:05:00|13078.6|13074.6|13069.2|13065.2|13078.6|13074.6|13066.1|13062.1|902
1723468200000|2024-08-12 13:10:00|13067.6|13063.6|13062.9|13058.9|13072.3|13068.3|13059.8|13055.8|640
1723468500000|2024-08-12 13:15:00|13059.8|13055.8|13059.8|13055.8|13062.9|13058.9|13053.6|13049.6|601
1723468800000|2024-08-12 13:20:00|13062.9|13058.9|13062.9|13058.9|13062.9|13058.9|13050.4|13046.4|379
1723469100000|2024-08-12 13:25:00|13066.1|13062.1|13059.8|13055.8|13069.2|13065.2|13056.7|13052.7|453
1723469400000|2024-08-12 13:30:00|13062.9|13058.9|13044.2|13040.2|13066.1|13062.1|13041.1|13037.1|814
1723469700000|2024-08-12 13:35:00|13041.1|13037.1|13050.4|13046.4|13050.4|13046.4|13041.1|13037.1|746
1723470000000|2024-08-12 13:40:00|13048.9|13044.9|13075.4|13071.4|13075.4|13071.4|13047.3|13043.3|967
1723470300000|2024-08-12 13:45:00|13078.6|13074.6|13097.3|13093.3|13100.4|13096.4|13078.6|13074.6|2266
1723470600000|2024-08-12 13:50:00|13094.2|13090.2|13087.9|13083.9|13100.4|13096.4|13087.9|13083.9|848
1723470900000|2024-08-12 13:55:00|13084.8|13080.8|13100.4|13096.4|13106.7|13102.7|13084.8|13080.8|1251
1723471200000|2024-08-12 14:00:00|13097.3|13093.3|13094.2|13090.2|13103.6|13099.6|13091.1|13087.1|1355
1723471500000|2024-08-12 14:05:00|13097.3|13093.3|13087.9|13083.9|13100.4|13096.4|13084.8|13080.8|986
1723471800000|2024-08-12 14:10:00|13084.8|13080.8|13084.8|13080.8|13087.9|13083.9|13081.7|13077.7|1002
1723472100000|2024-08-12 14:15:00|13087.9|13083.9|13094.2|13090.2|13097.3|13093.3|13084.8|13080.8|609
1723472400000|2024-08-12 14:20:00|13097.3|13093.3|13087.9|13083.9|13100.4|13096.4|13087.9|13083.9|389
1723472700000|2024-08-12 14:25:00|13091.1|13087.1|13081.7|13077.7|13091.1|13087.1|13081.7|13077.7|971
1723473000000|2024-08-12 14:30:00|13084.8|13080.8|13097.3|13093.3|13097.3|13093.3|13084.8|13080.8|754
1723473300000|2024-08-12 14:35:00|13094.2|13090.2|13100.4|13096.4|13100.4|13096.4|13087.9|13083.9|801
1723473600000|2024-08-12 14:40:00|13097.3|13093.3|13081.7|13077.7|13100.4|13096.4|13075.4|13071.4|1096
1723473900000|2024-08-12 14:45:00|13084.8|13080.8|13078.6|13074.6|13091.1|13087.1|13075.4|13071.4|716
1723474200000|2024-08-12 14:50:00|13080.1|13076.1|13075.4|13071.4|13081.7|13077.7|13072.3|13068.3|623
1723474500000|2024-08-12 14:55:00|13072.3|13068.3|13066.1|13062.1|13072.3|13068.3|13062.9|13058.9|1268
1723474800000|2024-08-12 15:00:00|13069.2|13065.2|13066.1|13062.1|13072.3|13068.3|13062.9|13058.9|1348
1723475100000|2024-08-12 15:05:00|13067.6|13063.6|13078.6|13074.6|13078.6|13074.6|13066.1|13062.1|844
1723475400000|2024-08-12 15:10:00|13075.4|13071.4|13087.9|13083.9|13087.9|13083.9|13072.3|13068.3|888
1723475700000|2024-08-12 15:15:00|13091.1|13087.1|13097.3|13093.3|13103.6|13099.6|13087.9|13083.9|1326
1723476000000|2024-08-12 15:20:00|13094.2|13090.2|13131.7|13127.7|13131.7|13127.7|13091.1|13087.1|1388
1723476300000|2024-08-12 15:25:00|13134.8|13130.8|13125.4|13121.4|13134.8|13130.8|13116.1|13112.1|1801
1723476600000|2024-08-12 15:30:00|13122.3|13118.3|13112.9|13108.9|13128.6|13124.6|13112.9|13108.9|1125
1723476900000|2024-08-12 15:35:00|13109.8|13105.8|13109.8|13105.8|13111.4|13107.4|13100.4|13096.4|1266
1723477200000|2024-08-12 15:40:00|13112.9|13108.9|13116.1|13112.1|13119.2|13115.2|13106.7|13102.7|948
1723477500000|2024-08-12 15:45:00|13112.9|13108.9|13128.6|13124.6|13128.6|13124.6|13112.9|13108.9|698
1723477800000|2024-08-12 15:50:00|13131.7|13127.7|13122.3|13118.3|13131.7|13127.7|13122.3|13118.3|1194
1723478100000|2024-08-12 15:55:00|13120.8|13116.8|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|998
1723478400000|2024-08-12 16:00:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13112.9|13108.9|730
1723478700000|2024-08-12 16:05:00|13119.2|13115.2|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|371
1723479000000|2024-08-12 16:10:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13119.2|13115.2|498
1723479300000|2024-08-12 16:15:00|13134.8|13130.8|13137.9|13133.9|13141.1|13137.1|13131.7|13127.7|791
1723479600000|2024-08-12 16:20:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|381
1723479900000|2024-08-12 16:25:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|333
1723480200000|2024-08-12 16:30:00|13134.8|13130.8|13131.7|13127.7|13141.1|13137.1|13128.6|13124.6|623
1723480500000|2024-08-12 16:35:00|13134.8|13130.8|13128.6|13124.6|13141.1|13137.1|13128.6|13124.6|640
1723480800000|2024-08-12 16:40:00|13127|13123|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|729
1723481100000|2024-08-12 16:45:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13122.3|13118.3|500
1723481400000|2024-08-12 16:50:00|13134.8|13130.8|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|455
1723481700000|2024-08-12 16:55:00|13128.6|13124.6|13137.9|13133.9|13144.2|13140.2|13128.6|13124.6|1101
1723482000000|2024-08-12 17:00:00|13141.1|13137.1|13153.6|13149.6|13153.6|13149.6|13141.1|13137.1|945
1723482300000|2024-08-12 17:05:00|13156.7|13152.7|13144.2|13140.2|13159.8|13155.8|13144.2|13140.2|1027
1723482600000|2024-08-12 17:10:00|13141.1|13137.1|13147.3|13143.3|13153.6|13149.6|13137.9|13133.9|976
1723482900000|2024-08-12 17:15:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|948
1723483200000|2024-08-12 17:20:00|13147.3|13143.3|13141.1|13137.1|13147.3|13143.3|13134.8|13130.8|505
1723483500000|2024-08-12 17:25:00|13144.2|13140.2|13147.3|13143.3|13150.4|13146.4|13137.9|13133.9|742
1723483800000|2024-08-12 17:30:00|13144.2|13140.2|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|184
1723484100000|2024-08-12 17:35:00|13153.6|13149.6|13156.7|13152.7|13162.9|13158.9|13150.4|13146.4|451
1723484400000|2024-08-12 17:40:00|13153.6|13149.6|13159.8|13155.8|13162.9|13158.9|13153.6|13149.6|485
1723484700000|2024-08-12 17:45:00|13162.9|13158.9|13162.9|13158.9|13166.1|13162.1|13156.7|13152.7|889
1723485000000|2024-08-12 17:50:00|13159.8|13155.8|13156.7|13152.7|13166.1|13162.1|13155.1|13151.1|477
1723485300000|2024-08-12 17:55:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|456
1723485600000|2024-08-12 18:00:00|13156.7|13152.7|13153.6|13149.6|13156.7|13152.7|13150.4|13146.4|531
1723485900000|2024-08-12 18:05:00|13150.4|13146.4|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|713
1723486200000|2024-08-12 18:10:00|13150.4|13146.4|13147.3|13143.3|13156.7|13152.7|13147.3|13143.3|507
1723486500000|2024-08-12 18:15:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13141.1|13137.1|807
1723486800000|2024-08-12 18:20:00|13144.2|13140.2|13150.4|13146.4|13153.6|13149.6|13144.2|13140.2|298
1723487100000|2024-08-12 18:25:00|13147.3|13143.3|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|384
1723487400000|2024-08-12 18:30:00|13147.3|13143.3|13147.3|13143.3|13150.4|13146.4|13141.1|13137.1|707
1723487700000|2024-08-12 18:35:00|13150.4|13146.4|13147.3|13143.3|13150.4|13146.4|13147.3|13143.3|213
1723488000000|2024-08-12 18:40:00|13148.9|13144.9|13144.2|13140.2|13153.6|13149.6|13144.2|13140.2|855
1723488300000|2024-08-12 18:45:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|835
1723488600000|2024-08-12 18:50:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|1191
1723488900000|2024-08-12 18:55:00|13150.4|13146.4|13144.2|13140.2|13156.7|13152.7|13144.2|13140.2|2972
1723489200000|2024-08-12 19:00:00|13141.1|13137.1|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|522
1723489500000|2024-08-12 19:05:00|13141.1|13137.1|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|744
1723489800000|2024-08-12 19:10:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|193
1723490100000|2024-08-12 19:15:00|13137.9|13133.9|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|811
1723490400000|2024-08-12 19:20:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|273
1723490700000|2024-08-12 19:25:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|685
1723491000000|2024-08-12 19:30:00|13147.3|13143.3|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|1293
1723491300000|2024-08-12 19:35:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|263
1723491600000|2024-08-12 19:40:00|13150.4|13146.4|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|555
1723491900000|2024-08-12 19:45:00|13147.3|13143.3|13141.1|13137.1|13150.4|13146.4|13141.1|13137.1|1305
1723492200000|2024-08-12 19:50:00|13137.9|13133.9|13131.7|13127.7|13144.2|13140.2|13131.7|13127.7|1725
1723492500000|2024-08-12 19:55:00|13134.8|13130.8|13134.8|13130.8|13144.2|13140.2|13125.4|13121.4|6023
1723492800000|2024-08-12 20:00:00|13131.7|13127.7|13144.2|13140.2|13144.2|13140.2|13131.7|13127.7|3450
1723493100000|2024-08-12 20:05:00|13141.1|13137.1|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|838
1723493400000|2024-08-12 20:10:00|13136.4|13132.4|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|982
1723493700000|2024-08-12 20:15:00|13133.3|13129.3|13137.9|13133.9|13137.9|13133.9|13133.3|13129.3|356
1723494000000|2024-08-12 20:20:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|508
1723494300000|2024-08-12 20:25:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|746
1723494600000|2024-08-12 20:30:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|477
1723494900000|2024-08-12 20:35:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13141.1|13137.1|537
1723495200000|2024-08-12 20:40:00|13144.2|13140.2|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|271
1723495500000|2024-08-12 20:45:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|591
1723495800000|2024-08-12 20:50:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|298
1723496100000|2024-08-12 20:55:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|174
1723500000000|2024-08-12 22:00:00|13144.2|13140.2|13134.8|13130.8|13144.2|13140.2|13128.6|13124.6|92
1723500300000|2024-08-12 22:05:00|13130.1|13126.1|13134.8|13130.8|13141.1|13137.1|13128.6|13124.6|23
1723500600000|2024-08-12 22:10:00|13136.4|13132.4|13141.1|13137.1|13142.6|13138.6|13134.8|13130.8|77
1723500900000|2024-08-12 22:15:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|10
1723501200000|2024-08-12 22:20:00|13141.1|13137.1|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|8
1723501500000|2024-08-12 22:25:00|||||||||10
1723501800000|2024-08-12 22:30:00|13142.6|13138.6|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|52
1723502100000|2024-08-12 22:35:00|13137.9|13133.9|13139.5|13135.5|13141.1|13137.1|13137.9|13133.9|50
1723502400000|2024-08-12 22:40:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|7
1723502700000|2024-08-12 22:45:00|||||||||22
1723503000000|2024-08-12 22:50:00|13137.9|13133.9|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|66
1723503300000|2024-08-12 22:55:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|16
1723503600000|2024-08-12 23:00:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|15
1723503900000|2024-08-12 23:05:00|13139.5|13135.5|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|20
1723504200000|2024-08-12 23:10:00|||||||||3
1723504500000|2024-08-12 23:15:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|35
1723504800000|2024-08-12 23:20:00|||||||||6
1723505100000|2024-08-12 23:25:00|13134.8|13130.8|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|58
1723505400000|2024-08-12 23:30:00|13131.7|13127.7|13136.4|13132.4|13137.9|13133.9|13131.7|13127.7|127
1723505700000|2024-08-12 23:35:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|39
1723506000000|2024-08-12 23:40:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|94
1723506300000|2024-08-12 23:45:00|13136.4|13132.4|13131.7|13127.7|13137.9|13133.9|13128.6|13124.6|134
1723506600000|2024-08-12 23:50:00|13133.3|13129.3|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|77
1723506900000|2024-08-12 23:55:00|13134.8|13130.8|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|65
1723507200000|2024-08-13 00:00:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|141
1723507500000|2024-08-13 00:05:00|13137.9|13133.9|13134.8|13130.8|13141.1|13137.1|13134.8|13130.8|105
1723507800000|2024-08-13 00:10:00|13133.3|13129.3|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|111
1723508100000|2024-08-13 00:15:00|13128.6|13124.6|13131.7|13127.7|13133.3|13129.3|13125.4|13121.4|221
1723508400000|2024-08-13 00:20:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|83
1723508700000|2024-08-13 00:25:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|33
1723509000000|2024-08-13 00:30:00|13136.4|13132.4|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|89
1723509300000|2024-08-13 00:35:00|13128.6|13124.6|13128.6|13124.6|13134.8|13130.8|13128.6|13124.6|90
1723509600000|2024-08-13 00:40:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|68
1723509900000|2024-08-13 00:45:00|13130.1|13126.1|13122.3|13118.3|13131.7|13127.7|13122.3|13118.3|95
1723510200000|2024-08-13 00:50:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|135
1723510500000|2024-08-13 00:55:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|49
1723510800000|2024-08-13 01:00:00|13120.8|13116.8|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|84
1723511100000|2024-08-13 01:05:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|120
1723511400000|2024-08-13 01:10:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13119.2|13115.2|45
1723511700000|2024-08-13 01:15:00|13122.3|13118.3|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|120
1723512000000|2024-08-13 01:20:00|13117.6|13113.6|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|137
1723512300000|2024-08-13 01:25:00|13120.8|13116.8|13128.6|13124.6|13128.6|13124.6|13120.8|13116.8|167
1723512600000|2024-08-13 01:30:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|113
1723512900000|2024-08-13 01:35:00|13131.7|13127.7|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|36
1723513200000|2024-08-13 01:40:00|13133.3|13129.3|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|81
1723513500000|2024-08-13 01:45:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|52
1723513800000|2024-08-13 01:50:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|112
1723514100000|2024-08-13 01:55:00|13134.8|13130.8|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|88
1723514400000|2024-08-13 02:00:00|13141.1|13137.1|13139.5|13135.5|13141.1|13137.1|13139.5|13135.5|46
1723514700000|2024-08-13 02:05:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|69
1723515000000|2024-08-13 02:10:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|40
1723515300000|2024-08-13 02:15:00|13145.8|13141.8|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|86
1723515600000|2024-08-13 02:20:00|13153.6|13149.6|13144.2|13140.2|13153.6|13149.6|13144.2|13140.2|253
1723515900000|2024-08-13 02:25:00|13145.8|13141.8|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|34
1723516200000|2024-08-13 02:30:00|13145.8|13141.8|13141.1|13137.1|13145.8|13141.8|13141.1|13137.1|49
1723516500000|2024-08-13 02:35:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|44
1723516800000|2024-08-13 02:40:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|7
1723517100000|2024-08-13 02:45:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13144.2|13140.2|87
1723517400000|2024-08-13 02:50:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13147.3|13143.3|113
1723517700000|2024-08-13 02:55:00|13153.6|13149.6|13153.6|13149.6|13156.7|13152.7|13153.6|13149.6|145
1723518000000|2024-08-13 03:00:00|13155.1|13151.1|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|165
1723518300000|2024-08-13 03:05:00|13155.1|13151.1|13150.4|13146.4|13156.7|13152.7|13150.4|13146.4|160
1723518600000|2024-08-13 03:10:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|41
1723518900000|2024-08-13 03:15:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|52
1723519200000|2024-08-13 03:20:00|13152|13148|13153.6|13149.6|13153.6|13149.6|13150.4|13146.4|22
1723519500000|2024-08-13 03:25:00|13144.2|13140.2|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|1091
1723519800000|2024-08-13 03:30:00|13139.5|13135.5|13137.9|13133.9|13141.1|13137.1|13137.9|13133.9|190
1723520100000|2024-08-13 03:35:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|96
1723520400000|2024-08-13 03:40:00|13144.2|13140.2|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|69
1723520700000|2024-08-13 03:45:00|13137.9|13133.9|13137.9|13133.9|13139.5|13135.5|13137.9|13133.9|28
1723521000000|2024-08-13 03:50:00|13141.1|13137.1|13141.1|13137.1|13141.1|13137.1|13137.9|13133.9|103
1723521300000|2024-08-13 03:55:00|||||||||4
1723521600000|2024-08-13 04:00:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13142.6|13138.6|20
1723521900000|2024-08-13 04:05:00|13142.6|13138.6|13144.2|13140.2|13144.2|13140.2|13141.1|13137.1|58
1723522200000|2024-08-13 04:10:00|13142.6|13138.6|13144.2|13140.2|13147.3|13143.3|13141.1|13137.1|29
1723522500000|2024-08-13 04:15:00|13145.8|13141.8|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|24
1723522800000|2024-08-13 04:20:00|13141.1|13137.1|13141.1|13137.1|13142.6|13138.6|13141.1|13137.1|16
1723523100000|2024-08-13 04:25:00|13142.6|13138.6|13147.3|13143.3|13147.3|13143.3|13142.6|13138.6|76
1723523400000|2024-08-13 04:30:00|13144.2|13140.2|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|167
1723523700000|2024-08-13 04:35:00|||||||||27
1723524000000|2024-08-13 04:40:00|13134.8|13130.8|13131.7|13127.7|13137.9|13133.9|13131.7|13127.7|146
1723524300000|2024-08-13 04:45:00|13134.8|13130.8|13131.7|13127.7|13134.8|13130.8|13131.7|13127.7|92
1723524600000|2024-08-13 04:50:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|80
1723524900000|2024-08-13 04:55:00|||||||||42
1723525200000|2024-08-13 05:00:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|63
1723525500000|2024-08-13 05:05:00|13128.6|13124.6|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|44
1723525800000|2024-08-13 05:10:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|81
1723526100000|2024-08-13 05:15:00|13130.1|13126.1|13131.7|13127.7|13131.7|13127.7|13130.1|13126.1|34
1723526400000|2024-08-13 05:20:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|75
1723526700000|2024-08-13 05:25:00|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|13122.3|13118.3|113
1723527000000|2024-08-13 05:30:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|94
1723527300000|2024-08-13 05:35:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|448
1723527600000|2024-08-13 05:40:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|45
1723527900000|2024-08-13 05:45:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|98
1723528200000|2024-08-13 05:50:00|13123.9|13119.9|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|83
1723528500000|2024-08-13 05:55:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|73
1723528800000|2024-08-13 06:00:00|13128.6|13124.6|13128.6|13124.6|13131.7|13127.7|13119.2|13115.2|371
1723529100000|2024-08-13 06:05:00|13125.4|13121.4|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|45
1723529400000|2024-08-13 06:10:00|13128.6|13124.6|13127|13123|13128.6|13124.6|13125.4|13121.4|66
1723529700000|2024-08-13 06:15:00|13125.4|13121.4|13125.4|13121.4|13125.4|13121.4|13122.3|13118.3|48
1723530000000|2024-08-13 06:20:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13125.4|13121.4|98
1723530300000|2024-08-13 06:25:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|54
1723530600000|2024-08-13 06:30:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13116.1|13112.1|195
1723530900000|2024-08-13 06:35:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|112
1723531200000|2024-08-13 06:40:00|13119.2|13115.2|13106.7|13102.7|13122.3|13118.3|13106.7|13102.7|189
1723531500000|2024-08-13 06:45:00|13109.8|13105.8|13119.2|13115.2|13119.2|13115.2|13109.8|13105.8|171
1723531800000|2024-08-13 06:50:00|13116.1|13112.1|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|110
1723532100000|2024-08-13 06:55:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|108
1723532400000|2024-08-13 07:00:00|13125.4|13121.4|13120.8|13116.8|13128.6|13124.6|13119.2|13115.2|331
1723532700000|2024-08-13 07:05:00|13122.3|13118.3|13119.2|13115.2|13125.4|13121.4|13116.1|13112.1|211
1723533000000|2024-08-13 07:10:00|13116.1|13112.1|13122.3|13118.3|13122.3|13118.3|13116.1|13112.1|118
1723533300000|2024-08-13 07:15:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13112.9|13108.9|184
1723533600000|2024-08-13 07:20:00|13122.3|13118.3|13125.4|13121.4|13128.6|13124.6|13119.2|13115.2|315
1723533900000|2024-08-13 07:25:00|13122.3|13118.3|13125.4|13121.4|13131.7|13127.7|13122.3|13118.3|171
1723534200000|2024-08-13 07:30:00|13123.9|13119.9|13116.1|13112.1|13125.4|13121.4|13116.1|13112.1|263
1723534500000|2024-08-13 07:35:00|13119.2|13115.2|13122.3|13118.3|13128.6|13124.6|13119.2|13115.2|393
1723534800000|2024-08-13 07:40:00|13125.4|13121.4|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|178
1723535100000|2024-08-13 07:45:00|13119.2|13115.2|13122.3|13118.3|13125.4|13121.4|13119.2|13115.2|259
1723535400000|2024-08-13 07:50:00|13119.2|13115.2|13131.7|13127.7|13131.7|13127.7|13119.2|13115.2|283
1723535700000|2024-08-13 07:55:00|13134.8|13130.8|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|395
1723536000000|2024-08-13 08:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13122.3|13118.3|217
1723536300000|2024-08-13 08:05:00|13128.6|13124.6|13119.2|13115.2|13128.6|13124.6|13119.2|13115.2|257
1723536600000|2024-08-13 08:10:00|13116.1|13112.1|13116.1|13112.1|13116.1|13112.1|13112.9|13108.9|322
1723536900000|2024-08-13 08:15:00|13112.9|13108.9|13119.2|13115.2|13119.2|13115.2|13112.9|13108.9|129
1723537200000|2024-08-13 08:20:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13116.1|13112.1|263
1723537500000|2024-08-13 08:25:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|238
1723537800000|2024-08-13 08:30:00|13114.5|13110.5|13106.7|13102.7|13116.1|13112.1|13106.7|13102.7|182
1723538100000|2024-08-13 08:35:00|13109.8|13105.8|13103.6|13099.6|13109.8|13105.8|13103.6|13099.6|322
1723538400000|2024-08-13 08:40:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|224
1723538700000|2024-08-13 08:45:00|13106.7|13102.7|13103.6|13099.6|13106.7|13102.7|13100.4|13096.4|164
1723539000000|2024-08-13 08:50:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|183
1723539300000|2024-08-13 08:55:00|13103.6|13099.6|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|119
1723539600000|2024-08-13 09:00:00|13109.8|13105.8|13116.1|13112.1|13116.1|13112.1|13103.6|13099.6|407
1723539900000|2024-08-13 09:05:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|157
1723540200000|2024-08-13 09:10:00|13116.1|13112.1|13103.6|13099.6|13116.1|13112.1|13103.6|13099.6|294
1723540500000|2024-08-13 09:15:00|13102|13098|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|190
1723540800000|2024-08-13 09:20:00|13098.9|13094.9|13100.4|13096.4|13103.6|13099.6|13097.3|13093.3|134
1723541100000|2024-08-13 09:25:00|13098.9|13094.9|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|242
1723541400000|2024-08-13 09:30:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13097.3|13093.3|163
1723541700000|2024-08-13 09:35:00|13100.4|13096.4|13103.6|13099.6|13103.6|13099.6|13100.4|13096.4|48
1723542000000|2024-08-13 09:40:00|13102|13098|13097.3|13093.3|13102|13098|13097.3|13093.3|66
1723542300000|2024-08-13 09:45:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13094.2|13090.2|211
1723542600000|2024-08-13 09:50:00|13100.4|13096.4|13097.3|13093.3|13100.4|13096.4|13097.3|13093.3|267
1723542900000|2024-08-13 09:55:00|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|13094.2|13090.2|142
1723543200000|2024-08-13 10:00:00|13097.3|13093.3|13097.3|13093.3|13097.3|13093.3|13094.2|13090.2|144
1723543500000|2024-08-13 10:05:00|13095.8|13091.8|13091.1|13087.1|13095.8|13091.8|13091.1|13087.1|93
1723543800000|2024-08-13 10:10:00|13094.2|13090.2|13103.6|13099.6|13103.6|13099.6|13094.2|13090.2|116
1723544100000|2024-08-13 10:15:00|13100.4|13096.4|13100.4|13096.4|13103.6|13099.6|13100.4|13096.4|107
1723544400000|2024-08-13 10:20:00|13103.6|13099.6|13106.7|13102.7|13109.8|13105.8|13103.6|13099.6|202
1723544700000|2024-08-13 10:25:00|13108.3|13104.3|13109.8|13105.8|13109.8|13105.8|13106.7|13102.7|236
1723545000000|2024-08-13 10:30:00|13106.7|13102.7|13109.8|13105.8|13112.9|13108.9|13106.7|13102.7|97
1723545300000|2024-08-13 10:35:00|13112.9|13108.9|13112.9|13108.9|13116.1|13112.1|13109.8|13105.8|361
1723545600000|2024-08-13 10:40:00|13116.1|13112.1|13112.9|13108.9|13116.1|13112.1|13112.9|13108.9|63
1723545900000|2024-08-13 10:45:00|13116.1|13112.1|13116.1|13112.1|13119.2|13115.2|13116.1|13112.1|261
1723546200000|2024-08-13 10:50:00|13119.2|13115.2|13119.2|13115.2|13119.2|13115.2|13116.1|13112.1|185
1723546500000|2024-08-13 10:55:00|13122.3|13118.3|13125.4|13121.4|13125.4|13121.4|13119.2|13115.2|205
1723546800000|2024-08-13 11:00:00|13128.6|13124.6|13125.4|13121.4|13128.6|13124.6|13123.9|13119.9|302
1723547100000|2024-08-13 11:05:00|13122.3|13118.3|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|530
1723547400000|2024-08-13 11:10:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13125.4|13121.4|70
1723547700000|2024-08-13 11:15:00|13125.4|13121.4|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|299
1723548000000|2024-08-13 11:20:00|13125.4|13121.4|13128.6|13124.6|13134.8|13130.8|13123.9|13119.9|608
1723548300000|2024-08-13 11:25:00|13125.4|13121.4|13128.6|13124.6|13131.7|13127.7|13125.4|13121.4|577
1723548600000|2024-08-13 11:30:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|646
1723548900000|2024-08-13 11:35:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13131.7|13127.7|309
1723549200000|2024-08-13 11:40:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|671
1723549500000|2024-08-13 11:45:00|13141.1|13137.1|13141.1|13137.1|13144.2|13140.2|13137.9|13133.9|410
1723549800000|2024-08-13 11:50:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|127
1723550100000|2024-08-13 11:55:00|13147.3|13143.3|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|360
1723550400000|2024-08-13 12:00:00|13144.2|13140.2|13144.2|13140.2|13150.4|13146.4|13141.1|13137.1|494
1723550700000|2024-08-13 12:05:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|748
1723551000000|2024-08-13 12:10:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|407
1723551300000|2024-08-13 12:15:00|13131.7|13127.7|13134.8|13130.8|13134.8|13130.8|13128.6|13124.6|996
1723551600000|2024-08-13 12:20:00|13131.7|13127.7|13141.1|13137.1|13141.1|13137.1|13131.7|13127.7|904
1723551900000|2024-08-13 12:25:00|13144.2|13140.2|13145.8|13141.8|13150.4|13146.4|13139.5|13135.5|612
1723552200000|2024-08-13 12:30:00|13147.3|13143.3|13162.9|13158.9|13203.6|13199.6|13147.3|13143.3|3674
1723552500000|2024-08-13 12:35:00|13159.8|13155.8|13162.9|13158.9|13166.1|13162.1|13134.8|13130.8|2307
1723552800000|2024-08-13 12:40:00|13159.8|13155.8|13150.4|13146.4|13166.1|13162.1|13150.4|13146.4|1531
1723553100000|2024-08-13 12:45:00|13153.6|13149.6|13147.3|13143.3|13159.8|13155.8|13141.1|13137.1|1735
1723553400000|2024-08-13 12:50:00|13150.4|13146.4|13166.1|13162.1|13172.3|13168.3|13144.2|13140.2|2168
1723553700000|2024-08-13 12:55:00|13162.9|13158.9|13166.1|13162.1|13175.4|13171.4|13159.8|13155.8|813
1723554000000|2024-08-13 13:00:00|13162.9|13158.9|13187.9|13183.9|13187.9|13183.9|13162.9|13158.9|1274
1723554300000|2024-08-13 13:05:00|13184.8|13180.8|13191.1|13187.1|13194.2|13190.2|13181.7|13177.7|1049
1723554600000|2024-08-13 13:10:00|13187.9|13183.9|13206.7|13202.7|13212.9|13208.9|13187.9|13183.9|2154
1723554900000|2024-08-13 13:15:00|13209.8|13205.8|13216.1|13212.1|13222.3|13218.3|13209.8|13205.8|2265
1723555200000|2024-08-13 13:20:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13212.9|13208.9|1381
1723555500000|2024-08-13 13:25:00|13222.3|13218.3|13225.4|13221.4|13231.7|13227.7|13219.2|13215.2|1893
1723555800000|2024-08-13 13:30:00|13228.6|13224.6|13222.3|13218.3|13231.7|13227.7|13216.1|13212.1|1153
1723556100000|2024-08-13 13:35:00|13219.2|13215.2|13200.4|13196.4|13225.4|13221.4|13200.4|13196.4|1891
1723556400000|2024-08-13 13:40:00|13197.3|13193.3|13191.1|13187.1|13206.7|13202.7|13187.9|13183.9|1853
1723556700000|2024-08-13 13:45:00|13187.9|13183.9|13194.2|13190.2|13194.2|13190.2|13181.7|13177.7|1541
1723557000000|2024-08-13 13:50:00|13191.1|13187.1|13195.8|13191.8|13203.6|13199.6|13191.1|13187.1|1015
1723557300000|2024-08-13 13:55:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13187.9|13183.9|1254
1723557600000|2024-08-13 14:00:00|13191.1|13187.1|13203.6|13199.6|13206.7|13202.7|13187.9|13183.9|944
1723557900000|2024-08-13 14:05:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13200.4|13196.4|592
1723558200000|2024-08-13 14:10:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|756
1723558500000|2024-08-13 14:15:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|941
1723558800000|2024-08-13 14:20:00|13206.7|13202.7|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|826
1723559100000|2024-08-13 14:25:00|13200.4|13196.4|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|930
1723559400000|2024-08-13 14:30:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13187.9|13183.9|698
1723559700000|2024-08-13 14:35:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|504
1723560000000|2024-08-13 14:40:00|13197.3|13193.3|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|928
1723560300000|2024-08-13 14:45:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|727
1723560600000|2024-08-13 14:50:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|530
1723560900000|2024-08-13 14:55:00|13206.7|13202.7|13219.2|13215.2|13219.2|13215.2|13203.6|13199.6|1116
1723561200000|2024-08-13 15:00:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13212.9|13208.9|1077
1723561500000|2024-08-13 15:05:00|13225.4|13221.4|13222.3|13218.3|13231.7|13227.7|13222.3|13218.3|788
1723561800000|2024-08-13 15:10:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|815
1723562100000|2024-08-13 15:15:00|13219.2|13215.2|13212.9|13208.9|13222.3|13218.3|13212.9|13208.9|535
1723562400000|2024-08-13 15:20:00|13216.1|13212.1|13206.7|13202.7|13216.1|13212.1|13206.7|13202.7|310
1723562700000|2024-08-13 15:25:00|13203.6|13199.6|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|966
1723563000000|2024-08-13 15:30:00|13203.6|13199.6|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|840
1723563300000|2024-08-13 15:35:00|13191.1|13187.1|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|822
1723563600000|2024-08-13 15:40:00|13189.5|13185.5|13191.1|13187.1|13197.3|13193.3|13187.9|13183.9|789
1723563900000|2024-08-13 15:45:00|13187.9|13183.9|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|528
1723564200000|2024-08-13 15:50:00|13200.4|13196.4|13195.8|13191.8|13200.4|13196.4|13194.2|13190.2|603
1723564500000|2024-08-13 15:55:00|13194.2|13190.2|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|236
1723564800000|2024-08-13 16:00:00|13197.3|13193.3|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|837
1723565100000|2024-08-13 16:05:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|750
1723565400000|2024-08-13 16:10:00|13197.3|13193.3|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|477
1723565700000|2024-08-13 16:15:00|13206.7|13202.7|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|547
1723566000000|2024-08-13 16:20:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|328
1723566300000|2024-08-13 16:25:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|613
1723566600000|2024-08-13 16:30:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|372
1723566900000|2024-08-13 16:35:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|531
1723567200000|2024-08-13 16:40:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|849
1723567500000|2024-08-13 16:45:00|13217.6|13213.6|13222.3|13218.3|13223.9|13219.9|13216.1|13212.1|415
1723567800000|2024-08-13 16:50:00|13220.8|13216.8|13231.7|13227.7|13231.7|13227.7|13216.1|13212.1|338
1723568100000|2024-08-13 16:55:00|13228.6|13224.6|13231.7|13227.7|13237.9|13233.9|13225.4|13221.4|676
1723568400000|2024-08-13 17:00:00|13234.8|13230.8|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|973
1723568700000|2024-08-13 17:05:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|370
1723569000000|2024-08-13 17:10:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|326
1723569300000|2024-08-13 17:15:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|367
1723569600000|2024-08-13 17:20:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|281
1723569900000|2024-08-13 17:25:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|405
1723570200000|2024-08-13 17:30:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|729
1723570500000|2024-08-13 17:35:00|||||||||32
1723570800000|2024-08-13 17:40:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|495
1723571100000|2024-08-13 17:45:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|845
1723571400000|2024-08-13 17:50:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|609
1723571700000|2024-08-13 17:55:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|617
1723572000000|2024-08-13 18:00:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|563
1723572300000|2024-08-13 18:05:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|759
1723572600000|2024-08-13 18:10:00|13208.3|13204.3|13212.9|13208.9|13216.1|13212.1|13208.3|13204.3|444
1723572900000|2024-08-13 18:15:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|1008
1723573200000|2024-08-13 18:20:00|13220.8|13216.8|13212.9|13208.9|13222.3|13218.3|13206.7|13202.7|917
1723573500000|2024-08-13 18:25:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|441
1723573800000|2024-08-13 18:30:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|679
1723574100000|2024-08-13 18:35:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|623
1723574400000|2024-08-13 18:40:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|884
1723574700000|2024-08-13 18:45:00|13197.3|13193.3|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|779
1723575000000|2024-08-13 18:50:00|13191.1|13187.1|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|832
1723575300000|2024-08-13 18:55:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|2766
1723575600000|2024-08-13 19:00:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|1157
1723575900000|2024-08-13 19:05:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|820
1723576200000|2024-08-13 19:10:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|436
1723576500000|2024-08-13 19:15:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|191
1723576800000|2024-08-13 19:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|415
1723577100000|2024-08-13 19:25:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|496
1723577400000|2024-08-13 19:30:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|602
1723577700000|2024-08-13 19:35:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|555
1723578000000|2024-08-13 19:40:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|610
1723578300000|2024-08-13 19:45:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|621
1723578600000|2024-08-13 19:50:00|13212.9|13208.9|13209.8|13205.8|13222.3|13218.3|13209.8|13205.8|1268
1723578900000|2024-08-13 19:55:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|2977
1723579200000|2024-08-13 20:00:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|3192
1723579500000|2024-08-13 20:05:00|||||||||91
1723579800000|2024-08-13 20:10:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|310
1723580100000|2024-08-13 20:15:00|13214.5|13210.5|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|540
1723580400000|2024-08-13 20:20:00|||||||||280
1723580700000|2024-08-13 20:25:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|369
1723581000000|2024-08-13 20:30:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|847
1723581300000|2024-08-13 20:35:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|937
1723581600000|2024-08-13 20:40:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|499
1723581900000|2024-08-13 20:45:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|592
1723582200000|2024-08-13 20:50:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|584
1723582500000|2024-08-13 20:55:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|377
1723586400000|2024-08-13 22:00:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|23
1723586700000|2024-08-13 22:05:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|48
1723587000000|2024-08-13 22:10:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|44
1723587300000|2024-08-13 22:15:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|42
1723587600000|2024-08-13 22:20:00|||||||||59
1723587900000|2024-08-13 22:25:00|||||||||8
1723588200000|2024-08-13 22:30:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|83
1723588500000|2024-08-13 22:35:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|26
1723588800000|2024-08-13 22:40:00|||||||||18
1723589100000|2024-08-13 22:45:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|40
1723589400000|2024-08-13 22:50:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|69
1723589700000|2024-08-13 22:55:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|61
1723590000000|2024-08-13 23:00:00|13212.9|13208.9|13209.8|13205.8|13214.5|13210.5|13208.3|13204.3|90
1723590300000|2024-08-13 23:05:00|13208.3|13204.3|13208.3|13204.3|13209.8|13205.8|13206.7|13202.7|38
1723590600000|2024-08-13 23:10:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|2
1723590900000|2024-08-13 23:15:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|13
1723591200000|2024-08-13 23:20:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|58
1723591500000|2024-08-13 23:25:00|13214.5|13210.5|13214.5|13210.5|13216.1|13212.1|13214.5|13210.5|79
1723591800000|2024-08-13 23:30:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|163
1723592100000|2024-08-13 23:35:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|185
1723592400000|2024-08-13 23:40:00|13205.1|13201.1|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|151
1723592700000|2024-08-13 23:45:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|111
1723593000000|2024-08-13 23:50:00|13211.4|13207.4|13209.8|13205.8|13211.4|13207.4|13206.7|13202.7|52
1723593300000|2024-08-13 23:55:00|13208.3|13204.3|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|72
1723593600000|2024-08-14 00:00:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|151
1723593900000|2024-08-14 00:05:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|63
1723594200000|2024-08-14 00:10:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|77
1723594500000|2024-08-14 00:15:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|115
1723594800000|2024-08-14 00:20:00|13205.1|13201.1|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|152
1723595100000|2024-08-14 00:25:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|165
1723595400000|2024-08-14 00:30:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|186
1723595700000|2024-08-14 00:35:00|||||||||58
1723596000000|2024-08-14 00:40:00|13198.9|13194.9|13203.6|13199.6|13203.6|13199.6|13198.9|13194.9|15
1723596300000|2024-08-14 00:45:00|13202|13198|13208.3|13204.3|13209.8|13205.8|13202|13198|115
1723596600000|2024-08-14 00:50:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|92
1723596900000|2024-08-14 00:55:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13203.6|13199.6|52
1723597200000|2024-08-14 01:00:00|13205.1|13201.1|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|127
1723597500000|2024-08-14 01:05:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|89
1723597800000|2024-08-14 01:10:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|116
1723598100000|2024-08-14 01:15:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|85
1723598400000|2024-08-14 01:20:00|13217.6|13213.6|13209.8|13205.8|13217.6|13213.6|13209.8|13205.8|131
1723598700000|2024-08-14 01:25:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|267
1723599000000|2024-08-14 01:30:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|103
1723599300000|2024-08-14 01:35:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|168
1723599600000|2024-08-14 01:40:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|67
1723599900000|2024-08-14 01:45:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|194
1723600200000|2024-08-14 01:50:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|210
1723600500000|2024-08-14 01:55:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|230
1723600800000|2024-08-14 02:00:00|13200.4|13196.4|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|361
1723601100000|2024-08-14 02:05:00|13200.4|13196.4|13203.6|13199.6|13205.1|13201.1|13197.3|13193.3|94
1723601400000|2024-08-14 02:10:00|13202|13198|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|125
1723601700000|2024-08-14 02:15:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|81
1723602000000|2024-08-14 02:20:00|13208.3|13204.3|13206.7|13202.7|13208.3|13204.3|13206.7|13202.7|150
1723602300000|2024-08-14 02:25:00|13209.8|13205.8|13208.3|13204.3|13209.8|13205.8|13206.7|13202.7|127
1723602600000|2024-08-14 02:30:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|165
1723602900000|2024-08-14 02:35:00|13211.4|13207.4|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|146
1723603200000|2024-08-14 02:40:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|243
1723603500000|2024-08-14 02:45:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|85
1723603800000|2024-08-14 02:50:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|194
1723604100000|2024-08-14 02:55:00|13211.4|13207.4|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|73
1723604400000|2024-08-14 03:00:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|137
1723604700000|2024-08-14 03:05:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13217.6|13213.6|155
1723605000000|2024-08-14 03:10:00|13216.1|13212.1|13217.6|13213.6|13219.2|13215.2|13216.1|13212.1|74
1723605300000|2024-08-14 03:15:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|105
1723605600000|2024-08-14 03:20:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|109
1723605900000|2024-08-14 03:25:00|13220.8|13216.8|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|80
1723606200000|2024-08-14 03:30:00|13225.4|13221.4|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|177
1723606500000|2024-08-14 03:35:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|191
1723606800000|2024-08-14 03:40:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|178
1723607100000|2024-08-14 03:45:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|189
1723607400000|2024-08-14 03:50:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|96
1723607700000|2024-08-14 03:55:00|13209.8|13205.8|13209.8|13205.8|13211.4|13207.4|13209.8|13205.8|53
1723608000000|2024-08-14 04:00:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|118
1723608300000|2024-08-14 04:05:00|13212.9|13208.9|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|117
1723608600000|2024-08-14 04:10:00|13211.4|13207.4|13212.9|13208.9|13212.9|13208.9|13211.4|13207.4|23
1723608900000|2024-08-14 04:15:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|94
1723609200000|2024-08-14 04:20:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|171
1723609500000|2024-08-14 04:25:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|158
1723609800000|2024-08-14 04:30:00|||||||||47
1723610100000|2024-08-14 04:35:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|40
1723610400000|2024-08-14 04:40:00|13220.8|13216.8|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|59
1723610700000|2024-08-14 04:45:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|115
1723611000000|2024-08-14 04:50:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|81
1723611300000|2024-08-14 04:55:00|13223.9|13219.9|13222.3|13218.3|13223.9|13219.9|13222.3|13218.3|74
1723611600000|2024-08-14 05:00:00|13225.4|13221.4|13223.9|13219.9|13225.4|13221.4|13222.3|13218.3|109
1723611900000|2024-08-14 05:05:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|66
1723612200000|2024-08-14 05:10:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|157
1723612500000|2024-08-14 05:15:00|13223.9|13219.9|13222.3|13218.3|13223.9|13219.9|13222.3|13218.3|48
1723612800000|2024-08-14 05:20:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|151
1723613100000|2024-08-14 05:25:00|||||||||35
1723613400000|2024-08-14 05:30:00|13222.3|13218.3|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|149
1723613700000|2024-08-14 05:35:00|13214.5|13210.5|13216.1|13212.1|13216.1|13212.1|13214.5|13210.5|47
1723614000000|2024-08-14 05:40:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|122
1723614300000|2024-08-14 05:45:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|128
1723614600000|2024-08-14 05:50:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|111
1723614900000|2024-08-14 05:55:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|66
1723615200000|2024-08-14 06:00:00|13219.2|13215.2|13228.6|13224.6|13231.7|13227.7|13219.2|13215.2|545
1723615500000|2024-08-14 06:05:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|146
1723615800000|2024-08-14 06:10:00|13225.4|13221.4|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|116
1723616100000|2024-08-14 06:15:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|175
1723616400000|2024-08-14 06:20:00|13217.6|13213.6|13228.6|13224.6|13228.6|13224.6|13216.1|13212.1|207
1723616700000|2024-08-14 06:25:00|13227|13223|13222.3|13218.3|13228.6|13224.6|13216.1|13212.1|209
1723617000000|2024-08-14 06:30:00|13219.2|13215.2|13219.2|13215.2|13225.4|13221.4|13216.1|13212.1|99
1723617300000|2024-08-14 06:35:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13216.1|13212.1|171
1723617600000|2024-08-14 06:40:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|176
1723617900000|2024-08-14 06:45:00|13228.6|13224.6|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|181
1723618200000|2024-08-14 06:50:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|238
1723618500000|2024-08-14 06:55:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|141
1723618800000|2024-08-14 07:00:00|13225.4|13221.4|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|447
1723619100000|2024-08-14 07:05:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13211.4|13207.4|216
1723619400000|2024-08-14 07:10:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|268
1723619700000|2024-08-14 07:15:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|150
1723620000000|2024-08-14 07:20:00|13225.4|13221.4|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|52
1723620300000|2024-08-14 07:25:00|13216.1|13212.1|13216.1|13212.1|13222.3|13218.3|13216.1|13212.1|144
1723620600000|2024-08-14 07:30:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|229
1723620900000|2024-08-14 07:35:00|13212.9|13208.9|13206.7|13202.7|13214.5|13210.5|13206.7|13202.7|476
1723621200000|2024-08-14 07:40:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|512
1723621500000|2024-08-14 07:45:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|171
1723621800000|2024-08-14 07:50:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|237
1723622100000|2024-08-14 07:55:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|141
1723622400000|2024-08-14 08:00:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|303
1723622700000|2024-08-14 08:05:00|13211.4|13207.4|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|229
1723623000000|2024-08-14 08:10:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|332
1723623300000|2024-08-14 08:15:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|395
1723623600000|2024-08-14 08:20:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|424
1723623900000|2024-08-14 08:25:00|13208.3|13204.3|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|154
1723624200000|2024-08-14 08:30:00|13211.4|13207.4|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|177
1723624500000|2024-08-14 08:35:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|182
1723624800000|2024-08-14 08:40:00|13211.4|13207.4|13209.8|13205.8|13211.4|13207.4|13206.7|13202.7|204
1723625100000|2024-08-14 08:45:00|13206.7|13202.7|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|236
1723625400000|2024-08-14 08:50:00|13208.3|13204.3|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|265
1723625700000|2024-08-14 08:55:00|13206.7|13202.7|13212.9|13208.9|13212.9|13208.9|13206.7|13202.7|239
1723626000000|2024-08-14 09:00:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|256
1723626300000|2024-08-14 09:05:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|146
1723626600000|2024-08-14 09:10:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|187
1723626900000|2024-08-14 09:15:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|232
1723627200000|2024-08-14 09:20:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|67
1723627500000|2024-08-14 09:25:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|161
1723627800000|2024-08-14 09:30:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|218
1723628100000|2024-08-14 09:35:00|13212.9|13208.9|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|511
1723628400000|2024-08-14 09:40:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|477
1723628700000|2024-08-14 09:45:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|98
1723629000000|2024-08-14 09:50:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|129
1723629300000|2024-08-14 09:55:00|13214.5|13210.5|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|112
1723629600000|2024-08-14 10:00:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13212.9|13208.9|254
1723629900000|2024-08-14 10:05:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|143
1723630200000|2024-08-14 10:10:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|115
1723630500000|2024-08-14 10:15:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|294
1723630800000|2024-08-14 10:20:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|153
1723631100000|2024-08-14 10:25:00|13228.6|13224.6|13234.8|13230.8|13234.8|13230.8|13228.6|13224.6|374
1723631400000|2024-08-14 10:30:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|154
1723631700000|2024-08-14 10:35:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|257
1723632000000|2024-08-14 10:40:00|13241.1|13237.1|13239.5|13235.5|13244.2|13240.2|13237.9|13233.9|369
1723632300000|2024-08-14 10:45:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|232
1723632600000|2024-08-14 10:50:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13241.1|13237.1|391
1723632900000|2024-08-14 10:55:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|992
1723633200000|2024-08-14 11:00:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|618
1723633500000|2024-08-14 11:05:00|13252|13248|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|267
1723633800000|2024-08-14 11:10:00|13245.8|13241.8|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|233
1723634100000|2024-08-14 11:15:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|228
1723634400000|2024-08-14 11:20:00|||||||||69
1723634700000|2024-08-14 11:25:00|13244.2|13240.2|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|373
1723635000000|2024-08-14 11:30:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|235
1723635300000|2024-08-14 11:35:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|256
1723635600000|2024-08-14 11:40:00|13253.6|13249.6|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|780
1723635900000|2024-08-14 11:45:00|13255.1|13251.1|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|646
1723636200000|2024-08-14 11:50:00|13255.1|13251.1|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|552
1723636500000|2024-08-14 11:55:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|410
1723636800000|2024-08-14 12:00:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|594
1723637100000|2024-08-14 12:05:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13241.1|13237.1|831
1723637400000|2024-08-14 12:10:00|13244.2|13240.2|13253.6|13249.6|13259.8|13255.8|13244.2|13240.2|529
1723637700000|2024-08-14 12:15:00|13252|13248|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|854
1723638000000|2024-08-14 12:20:00|13253.6|13249.6|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|1295
1723638300000|2024-08-14 12:25:00|13252|13248|13252|13248|13259.8|13255.8|13239.5|13235.5|1165
1723638600000|2024-08-14 12:30:00|13295.8|13291.8|13212.9|13208.9|13305.1|13301.1|13197.3|13193.3|3905
1723638900000|2024-08-14 12:35:00|13211.4|13207.4|13209.8|13205.8|13225.4|13221.4|13194.2|13190.2|3163
1723639200000|2024-08-14 12:40:00|13211.4|13207.4|13231.7|13227.7|13248.9|13244.9|13209.8|13205.8|2889
1723639500000|2024-08-14 12:45:00|13234.8|13230.8|13225.4|13221.4|13234.8|13230.8|13216.1|13212.1|1679
1723639800000|2024-08-14 12:50:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13203.6|13199.6|2103
1723640100000|2024-08-14 12:55:00|13222.3|13218.3|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|1250
1723640400000|2024-08-14 13:00:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13217.6|13213.6|1140
1723640700000|2024-08-14 13:05:00|13228.6|13224.6|13241.1|13237.1|13244.2|13240.2|13216.1|13212.1|1492
1723641000000|2024-08-14 13:10:00|13244.2|13240.2|13222.3|13218.3|13247.3|13243.3|13222.3|13218.3|1385
1723641300000|2024-08-14 13:15:00|13219.2|13215.2|13216.1|13212.1|13228.6|13224.6|13216.1|13212.1|1250
1723641600000|2024-08-14 13:20:00|13219.2|13215.2|13244.2|13240.2|13244.2|13240.2|13219.2|13215.2|1409
1723641900000|2024-08-14 13:25:00|13241.1|13237.1|13250.4|13246.4|13253.6|13249.6|13231.7|13227.7|1524
1723642200000|2024-08-14 13:30:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13244.2|13240.2|1969
1723642500000|2024-08-14 13:35:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13247.3|13243.3|2224
1723642800000|2024-08-14 13:40:00|13256.7|13252.7|13275.4|13271.4|13278.6|13274.6|13256.7|13252.7|2433
1723643100000|2024-08-14 13:45:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13269.2|13265.2|1193
1723643400000|2024-08-14 13:50:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|1500
1723643700000|2024-08-14 13:55:00|13287.9|13283.9|13300.4|13296.4|13303.6|13299.6|13284.8|13280.8|1959
1723644000000|2024-08-14 14:00:00|13303.6|13299.6|13294.2|13290.2|13309.8|13305.8|13294.2|13290.2|1576
1723644300000|2024-08-14 14:05:00|13291.1|13287.1|13303.6|13299.6|13309.8|13305.8|13291.1|13287.1|786
1723644600000|2024-08-14 14:10:00|13306.7|13302.7|13303.6|13299.6|13316.1|13312.1|13300.4|13296.4|1664
1723644900000|2024-08-14 14:15:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|981
1723645200000|2024-08-14 14:20:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13294.2|13290.2|1595
1723645500000|2024-08-14 14:25:00|13309.8|13305.8|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|1190
1723645800000|2024-08-14 14:30:00|13303.6|13299.6|13316.1|13312.1|13319.2|13315.2|13303.6|13299.6|725
1723646100000|2024-08-14 14:35:00|13319.2|13315.2|13309.8|13305.8|13322.3|13318.3|13306.7|13302.7|1512
1723646400000|2024-08-14 14:40:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|1051
1723646700000|2024-08-14 14:45:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|645
1723647000000|2024-08-14 14:50:00|13306.7|13302.7|13300.4|13296.4|13312.9|13308.9|13300.4|13296.4|725
1723647300000|2024-08-14 14:55:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13287.9|13283.9|1228
1723647600000|2024-08-14 15:00:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|1002
1723647900000|2024-08-14 15:05:00|13302|13298|13303.6|13299.6|13309.8|13305.8|13297.3|13293.3|909
1723648200000|2024-08-14 15:10:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|786
1723648500000|2024-08-14 15:15:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|904
1723648800000|2024-08-14 15:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|401
1723649100000|2024-08-14 15:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|495
1723649400000|2024-08-14 15:30:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|741
1723649700000|2024-08-14 15:35:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|573
1723650000000|2024-08-14 15:40:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|851
1723650300000|2024-08-14 15:45:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|1147
1723650600000|2024-08-14 15:50:00|13300.4|13296.4|13287.9|13283.9|13300.4|13296.4|13284.8|13280.8|1447
1723650900000|2024-08-14 15:55:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|569
1723651200000|2024-08-14 16:00:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|392
1723651500000|2024-08-14 16:05:00|13297.3|13293.3|13291.1|13287.1|13300.4|13296.4|13287.9|13283.9|844
1723651800000|2024-08-14 16:10:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|643
1723652100000|2024-08-14 16:15:00|13291.1|13287.1|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|343
1723652400000|2024-08-14 16:20:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|760
1723652700000|2024-08-14 16:25:00|13305.1|13301.1|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|971
1723653000000|2024-08-14 16:30:00|13306.7|13302.7|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|479
1723653300000|2024-08-14 16:35:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|577
1723653600000|2024-08-14 16:40:00|13319.2|13315.2|13334.8|13330.8|13334.8|13330.8|13319.2|13315.2|1206
1723653900000|2024-08-14 16:45:00|13331.7|13327.7|13319.2|13315.2|13331.7|13327.7|13319.2|13315.2|1140
1723654200000|2024-08-14 16:50:00|13317.6|13313.6|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|696
1723654500000|2024-08-14 16:55:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|429
1723654800000|2024-08-14 17:00:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|1111
1723655100000|2024-08-14 17:05:00|13306.7|13302.7|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|1091
1723655400000|2024-08-14 17:10:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|457
1723655700000|2024-08-14 17:15:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|283
1723656000000|2024-08-14 17:20:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|196
1723656300000|2024-08-14 17:25:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|869
1723656600000|2024-08-14 17:30:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|191
1723656900000|2024-08-14 17:35:00|13295.8|13291.8|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|302
1723657200000|2024-08-14 17:40:00|13298.9|13294.9|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|555
1723657500000|2024-08-14 17:45:00|||||||||81
1723657800000|2024-08-14 17:50:00|13297.3|13293.3|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|693
1723658100000|2024-08-14 17:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|355
1723658400000|2024-08-14 18:00:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|504
1723658700000|2024-08-14 18:05:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|926
1723659000000|2024-08-14 18:10:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|274
1723659300000|2024-08-14 18:15:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|926
1723659600000|2024-08-14 18:20:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|564
1723659900000|2024-08-14 18:25:00|13300.4|13296.4|13287.9|13283.9|13300.4|13296.4|13287.9|13283.9|610
1723660200000|2024-08-14 18:30:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13291.1|13287.1|417
1723660500000|2024-08-14 18:35:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|821
1723660800000|2024-08-14 18:40:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|813
1723661100000|2024-08-14 18:45:00|13303.6|13299.6|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|756
1723661400000|2024-08-14 18:50:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|587
1723661700000|2024-08-14 18:55:00|13316.1|13312.1|13322.3|13318.3|13328.6|13324.6|13316.1|13312.1|2296
1723662000000|2024-08-14 19:00:00|13319.2|13315.2|13312.9|13308.9|13325.4|13321.4|13312.9|13308.9|1571
1723662300000|2024-08-14 19:05:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1104
1723662600000|2024-08-14 19:10:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|721
1723662900000|2024-08-14 19:15:00|13306.7|13302.7|13294.2|13290.2|13306.7|13302.7|13291.1|13287.1|1595
1723663200000|2024-08-14 19:20:00|13297.3|13293.3|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|1304
1723663500000|2024-08-14 19:25:00|13294.2|13290.2|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|1221
1723663800000|2024-08-14 19:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|774
1723664100000|2024-08-14 19:35:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|305
1723664400000|2024-08-14 19:40:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|57
1723664700000|2024-08-14 19:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|457
1723665000000|2024-08-14 19:50:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|843
1723665300000|2024-08-14 19:55:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|4196
1723665600000|2024-08-14 20:00:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13281.7|13277.7|1790
1723665900000|2024-08-14 20:05:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|387
1723666200000|2024-08-14 20:10:00|13287.9|13283.9|13286.4|13282.4|13287.9|13283.9|13284.8|13280.8|238
1723666500000|2024-08-14 20:15:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|475
1723666800000|2024-08-14 20:20:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|804
1723667100000|2024-08-14 20:25:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|1044
1723667400000|2024-08-14 20:30:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|380
1723667700000|2024-08-14 20:35:00|13280.1|13276.1|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|481
1723668000000|2024-08-14 20:40:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|663
1723668300000|2024-08-14 20:45:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|494
1723668600000|2024-08-14 20:50:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|123
1723668900000|2024-08-14 20:55:00|13283.3|13279.3|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|453
1723672800000|2024-08-14 22:00:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|31
1723673100000|2024-08-14 22:05:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|39
1723673400000|2024-08-14 22:10:00|||||||||15
1723673700000|2024-08-14 22:15:00|||||||||7
1723674000000|2024-08-14 22:20:00|||||||||10
1723674300000|2024-08-14 22:25:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13286.4|13282.4|7
1723674600000|2024-08-14 22:30:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|14
1723674900000|2024-08-14 22:35:00|13281.7|13277.7|13281.7|13277.7|13283.3|13279.3|13281.7|13277.7|30
1723675200000|2024-08-14 22:40:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|27
1723675500000|2024-08-14 22:45:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|4
1723675800000|2024-08-14 22:50:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13
1723676100000|2024-08-14 22:55:00|||||||||24
1723676700000|2024-08-14 23:05:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|40
1723677000000|2024-08-14 23:10:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|68
1723677300000|2024-08-14 23:15:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|18
1723677600000|2024-08-14 23:20:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|32
1723677900000|2024-08-14 23:25:00|||||||||41
1723678200000|2024-08-14 23:30:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13283.3|13279.3|68
1723678500000|2024-08-14 23:35:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|29
1723678800000|2024-08-14 23:40:00|||||||||3
1723679100000|2024-08-14 23:45:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|98
1723679400000|2024-08-14 23:50:00|13287.9|13283.9|13281.7|13277.7|13291.1|13287.1|13281.7|13277.7|153
1723679700000|2024-08-14 23:55:00|||||||||19
1723680000000|2024-08-15 00:00:00|13283.3|13279.3|13281.7|13277.7|13287.9|13283.9|13280.1|13276.1|195
1723680300000|2024-08-15 00:05:00|13284.8|13280.8|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|128
1723680600000|2024-08-15 00:10:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13283.3|13279.3|220
1723680900000|2024-08-15 00:15:00|13286.4|13282.4|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|171
1723681200000|2024-08-15 00:20:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|182
1723681500000|2024-08-15 00:25:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13270.8|13266.8|159
1723681800000|2024-08-15 00:30:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13277|13273|30
1723682100000|2024-08-15 00:35:00|13281.7|13277.7|13284.8|13280.8|13291.1|13287.1|13278.6|13274.6|157
1723682400000|2024-08-15 00:40:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|159
1723682700000|2024-08-15 00:45:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|119
1723683000000|2024-08-15 00:50:00|13284.8|13280.8|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|128
1723683300000|2024-08-15 00:55:00|13289.5|13285.5|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|38
1723683600000|2024-08-15 01:00:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|310
1723683900000|2024-08-15 01:05:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|172
1723684200000|2024-08-15 01:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|245
1723684500000|2024-08-15 01:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|220
1723684800000|2024-08-15 01:20:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|310
1723685100000|2024-08-15 01:25:00|13287.9|13283.9|13284.8|13280.8|13291.1|13287.1|13281.7|13277.7|323
1723685400000|2024-08-15 01:30:00|13287.9|13283.9|13272.3|13268.3|13287.9|13283.9|13272.3|13268.3|227
1723685700000|2024-08-15 01:35:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|113
1723686000000|2024-08-15 01:40:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|138
1723686300000|2024-08-15 01:45:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|87
1723686600000|2024-08-15 01:50:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|134
1723686900000|2024-08-15 01:55:00|13273.9|13269.9|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|93
1723687200000|2024-08-15 02:00:00|13273.9|13269.9|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|101
1723687500000|2024-08-15 02:05:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|98
1723687800000|2024-08-15 02:10:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|63
1723688100000|2024-08-15 02:15:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|77
1723688400000|2024-08-15 02:20:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|76
1723688700000|2024-08-15 02:25:00|||||||||37
1723689000000|2024-08-15 02:30:00|13269.2|13265.2|13270.8|13266.8|13272.3|13268.3|13269.2|13265.2|78
1723689300000|2024-08-15 02:35:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|70
1723689600000|2024-08-15 02:40:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|85
1723689900000|2024-08-15 02:45:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13267.6|13263.6|40
1723690200000|2024-08-15 02:50:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|42
1723690500000|2024-08-15 02:55:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|113
1723690800000|2024-08-15 03:00:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|95
1723691100000|2024-08-15 03:05:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13278.6|13274.6|121
1723691400000|2024-08-15 03:10:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|43
1723691700000|2024-08-15 03:15:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|451
1723692000000|2024-08-15 03:20:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|57
1723692300000|2024-08-15 03:25:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|110
1723692600000|2024-08-15 03:30:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|217
1723692900000|2024-08-15 03:35:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|97
1723693200000|2024-08-15 03:40:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|58
1723693500000|2024-08-15 03:45:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|82
1723693800000|2024-08-15 03:50:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|65
1723694100000|2024-08-15 03:55:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|48
1723694400000|2024-08-15 04:00:00|13278.6|13274.6|13284.8|13280.8|13284.8|13280.8|13277|13273|82
1723694700000|2024-08-15 04:05:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|116
1723695000000|2024-08-15 04:10:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|103
1723695300000|2024-08-15 04:15:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|93
1723695600000|2024-08-15 04:20:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|61
1723695900000|2024-08-15 04:25:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|72
1723696200000|2024-08-15 04:30:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|66
1723696500000|2024-08-15 04:35:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|88
1723696800000|2024-08-15 04:40:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|67
1723697100000|2024-08-15 04:45:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|74
1723697400000|2024-08-15 04:50:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|100
1723697700000|2024-08-15 04:55:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|57
1723698000000|2024-08-15 05:00:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|27
1723698300000|2024-08-15 05:05:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|94
1723698600000|2024-08-15 05:10:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|57
1723698900000|2024-08-15 05:15:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|45
1723699200000|2024-08-15 05:20:00|13287.9|13283.9|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|289
1723699500000|2024-08-15 05:25:00|||||||||84
1723699800000|2024-08-15 05:30:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|158
1723700100000|2024-08-15 05:35:00|13302|13298|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|92
1723700400000|2024-08-15 05:40:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|155
1723700700000|2024-08-15 05:45:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|46
1723701000000|2024-08-15 05:50:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|107
1723701300000|2024-08-15 05:55:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|58
1723701600000|2024-08-15 06:00:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|116
1723701900000|2024-08-15 06:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|140
1723702200000|2024-08-15 06:10:00|13305.1|13301.1|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|147
1723702500000|2024-08-15 06:15:00|13302|13298|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|94
1723702800000|2024-08-15 06:20:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|255
1723703100000|2024-08-15 06:25:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|69
1723703400000|2024-08-15 06:30:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|179
1723703700000|2024-08-15 06:35:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|88
1723704000000|2024-08-15 06:40:00|||||||||51
1723704300000|2024-08-15 06:45:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|146
1723704600000|2024-08-15 06:50:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|186
1723704900000|2024-08-15 06:55:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|103
1723705200000|2024-08-15 07:00:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|128
1723705500000|2024-08-15 07:05:00|13303.6|13299.6|13297.3|13293.3|13309.8|13305.8|13294.2|13290.2|231
1723705800000|2024-08-15 07:10:00|13294.2|13290.2|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|484
1723706100000|2024-08-15 07:15:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|414
1723706400000|2024-08-15 07:20:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|201
1723706700000|2024-08-15 07:25:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|153
1723707000000|2024-08-15 07:30:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|167
1723707300000|2024-08-15 07:35:00|13291.1|13287.1|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|401
1723707600000|2024-08-15 07:40:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|119
1723707900000|2024-08-15 07:45:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|462
1723708200000|2024-08-15 07:50:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|211
1723708500000|2024-08-15 07:55:00|13305.1|13301.1|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|74
1723708800000|2024-08-15 08:00:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|250
1723709100000|2024-08-15 08:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|443
1723709400000|2024-08-15 08:10:00|13281.7|13277.7|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|596
1723709700000|2024-08-15 08:15:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|125
1723710000000|2024-08-15 08:20:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|212
1723710300000|2024-08-15 08:25:00|13272.3|13268.3|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|324
1723710600000|2024-08-15 08:30:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|235
1723710900000|2024-08-15 08:35:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|157
1723711200000|2024-08-15 08:40:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|174
1723711500000|2024-08-15 08:45:00|13269.2|13265.2|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|184
1723711800000|2024-08-15 08:50:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|314
1723712100000|2024-08-15 08:55:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|107
1723712400000|2024-08-15 09:00:00|13275.4|13271.4|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|107
1723712700000|2024-08-15 09:05:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|293
1723713000000|2024-08-15 09:10:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|113
1723713300000|2024-08-15 09:15:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|81
1723713600000|2024-08-15 09:20:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|66
1723713900000|2024-08-15 09:25:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|181
1723714200000|2024-08-15 09:30:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|156
1723714500000|2024-08-15 09:35:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|351
1723714800000|2024-08-15 09:40:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|187
1723715100000|2024-08-15 09:45:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|51
1723715400000|2024-08-15 09:50:00|13269.2|13265.2|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|121
1723715700000|2024-08-15 09:55:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|58
1723716000000|2024-08-15 10:00:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|50
1723716300000|2024-08-15 10:05:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13270.8|13266.8|60
1723716600000|2024-08-15 10:10:00|13269.2|13265.2|13281.7|13277.7|13281.7|13277.7|13269.2|13265.2|216
1723716900000|2024-08-15 10:15:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|221
1723717200000|2024-08-15 10:20:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13283.3|13279.3|152
1723717500000|2024-08-15 10:25:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|256
1723717800000|2024-08-15 10:30:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|186
1723718100000|2024-08-15 10:35:00|13275.4|13271.4|13277|13273|13278.6|13274.6|13275.4|13271.4|147
1723718400000|2024-08-15 10:40:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|81
1723718700000|2024-08-15 10:45:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|87
1723719000000|2024-08-15 10:50:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|83
1723719300000|2024-08-15 10:55:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|236
1723719600000|2024-08-15 11:00:00|13284.8|13280.8|13284.8|13280.8|13294.2|13290.2|13278.6|13274.6|1380
1723719900000|2024-08-15 11:05:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|234
1723720200000|2024-08-15 11:10:00|13287.9|13283.9|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|231
1723720500000|2024-08-15 11:15:00|13272.3|13268.3|13273.9|13269.9|13278.6|13274.6|13272.3|13268.3|394
1723720800000|2024-08-15 11:20:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|188
1723721100000|2024-08-15 11:25:00|13270.8|13266.8|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|335
1723721400000|2024-08-15 11:30:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|376
1723721700000|2024-08-15 11:35:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|305
1723722000000|2024-08-15 11:40:00|13269.2|13265.2|13259.8|13255.8|13269.2|13265.2|13256.7|13252.7|990
1723722300000|2024-08-15 11:45:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|819
1723722600000|2024-08-15 11:50:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|360
1723722900000|2024-08-15 11:55:00|13266.1|13262.1|13267.6|13263.6|13269.2|13265.2|13262.9|13258.9|338
1723723200000|2024-08-15 12:00:00|13269.2|13265.2|13253.6|13249.6|13269.2|13265.2|13253.6|13249.6|483
1723723500000|2024-08-15 12:05:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|702
1723723800000|2024-08-15 12:10:00|13259.8|13255.8|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|462
1723724100000|2024-08-15 12:15:00|13269.2|13265.2|13262.9|13258.9|13275.4|13271.4|13262.9|13258.9|665
1723724400000|2024-08-15 12:20:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13250.4|13246.4|1420
1723724700000|2024-08-15 12:25:00|13250.4|13246.4|13252|13248|13256.7|13252.7|13247.3|13243.3|1266
1723725000000|2024-08-15 12:30:00|13248.9|13244.9|13162.9|13158.9|13248.9|13244.9|13156.7|13152.7|5367
1723725300000|2024-08-15 12:35:00|13166.1|13162.1|13147.3|13143.3|13172.3|13168.3|13144.2|13140.2|3449
1723725600000|2024-08-15 12:40:00|13150.4|13146.4|13141.1|13137.1|13156.7|13152.7|13137.9|13133.9|1973
1723725900000|2024-08-15 12:45:00|13144.2|13140.2|13144.2|13140.2|13144.2|13140.2|13134.8|13130.8|2172
1723726200000|2024-08-15 12:50:00|13141.1|13137.1|13134.8|13130.8|13144.2|13140.2|13131.7|13127.7|1949
1723726500000|2024-08-15 12:55:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|2294
1723726800000|2024-08-15 13:00:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|1512
1723727100000|2024-08-15 13:05:00|13134.8|13130.8|13109.8|13105.8|13134.8|13130.8|13106.7|13102.7|2422
1723727400000|2024-08-15 13:10:00|13108.3|13104.3|13100.4|13096.4|13108.3|13104.3|13091.1|13087.1|2901
1723727700000|2024-08-15 13:15:00|13098.9|13094.9|13103.6|13099.6|13116.1|13112.1|13098.9|13094.9|2344
1723728000000|2024-08-15 13:20:00|13100.4|13096.4|13097.3|13093.3|13109.8|13105.8|13097.3|13093.3|1611
1723728300000|2024-08-15 13:25:00|13094.2|13090.2|13087.9|13083.9|13103.6|13099.6|13086.4|13082.4|1332
1723728600000|2024-08-15 13:30:00|13091.1|13087.1|13078.6|13074.6|13091.1|13087.1|13075.4|13071.4|2677
1723728900000|2024-08-15 13:35:00|13081.7|13077.7|13069.2|13065.2|13081.7|13077.7|13066.1|13062.1|1302
1723729200000|2024-08-15 13:40:00|13067.6|13063.6|13075.4|13071.4|13078.6|13074.6|13059.8|13055.8|2363
1723729500000|2024-08-15 13:45:00|13072.3|13068.3|13072.3|13068.3|13084.8|13080.8|13069.2|13065.2|1674
1723729800000|2024-08-15 13:50:00|13075.4|13071.4|13078.6|13074.6|13087.9|13083.9|13075.4|13071.4|1522
1723730100000|2024-08-15 13:55:00|13075.4|13071.4|13091.1|13087.1|13094.2|13090.2|13075.4|13071.4|1223
1723730400000|2024-08-15 14:00:00|13087.9|13083.9|13094.2|13090.2|13097.3|13093.3|13084.8|13080.8|1325
1723730700000|2024-08-15 14:05:00|13097.3|13093.3|13116.1|13112.1|13116.1|13112.1|13094.2|13090.2|1863
1723731000000|2024-08-15 14:10:00|13119.2|13115.2|13119.2|13115.2|13122.3|13118.3|13109.8|13105.8|2878
1723731300000|2024-08-15 14:15:00|13122.3|13118.3|13134.8|13130.8|13137.9|13133.9|13119.2|13115.2|2918
1723731600000|2024-08-15 14:20:00|13137.9|13133.9|13134.8|13130.8|13141.1|13137.1|13125.4|13121.4|1761
1723731900000|2024-08-15 14:25:00|13137.9|13133.9|13150.4|13146.4|13156.7|13152.7|13137.9|13133.9|1362
1723732200000|2024-08-15 14:30:00|13147.3|13143.3|13134.8|13130.8|13147.3|13143.3|13131.7|13127.7|1683
1723732500000|2024-08-15 14:35:00|13137.9|13133.9|13119.2|13115.2|13137.9|13133.9|13119.2|13115.2|2032
1723732800000|2024-08-15 14:40:00|13116.1|13112.1|13125.4|13121.4|13128.6|13124.6|13116.1|13112.1|1311
1723733100000|2024-08-15 14:45:00|13128.6|13124.6|13134.8|13130.8|13134.8|13130.8|13125.4|13121.4|1080
1723733400000|2024-08-15 14:50:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13131.7|13127.7|1089
1723733700000|2024-08-15 14:55:00|13134.8|13130.8|13125.4|13121.4|13137.9|13133.9|13125.4|13121.4|722
1723734000000|2024-08-15 15:00:00|13128.6|13124.6|13122.3|13118.3|13128.6|13124.6|13122.3|13118.3|1172
1723734300000|2024-08-15 15:05:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13122.3|13118.3|1093
1723734600000|2024-08-15 15:10:00|13130.1|13126.1|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|1057
1723734900000|2024-08-15 15:15:00|13122.3|13118.3|13122.3|13118.3|13125.4|13121.4|13122.3|13118.3|1185
1723735200000|2024-08-15 15:20:00|13119.2|13115.2|13122.3|13118.3|13122.3|13118.3|13112.9|13108.9|979
1723735500000|2024-08-15 15:25:00|13125.4|13121.4|13128.6|13124.6|13128.6|13124.6|13119.2|13115.2|965
1723735800000|2024-08-15 15:30:00|13125.4|13121.4|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|1007
1723736100000|2024-08-15 15:35:00|13137.9|13133.9|13131.7|13127.7|13141.1|13137.1|13131.7|13127.7|873
1723736400000|2024-08-15 15:40:00|13134.8|13130.8|13134.8|13130.8|13144.2|13140.2|13134.8|13130.8|1189
1723736700000|2024-08-15 15:45:00|13131.7|13127.7|13125.4|13121.4|13134.8|13130.8|13125.4|13121.4|1032
1723737000000|2024-08-15 15:50:00|13128.6|13124.6|13134.8|13130.8|13137.9|13133.9|13125.4|13121.4|960
1723737300000|2024-08-15 15:55:00|13136.4|13132.4|13137.9|13133.9|13147.3|13143.3|13136.4|13132.4|723
1723737600000|2024-08-15 16:00:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|788
1723737900000|2024-08-15 16:05:00|13150.4|13146.4|13153.6|13149.6|13153.6|13149.6|13147.3|13143.3|588
1723738200000|2024-08-15 16:10:00|13156.7|13152.7|13159.8|13155.8|13162.9|13158.9|13153.6|13149.6|1181
1723738500000|2024-08-15 16:15:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|1271
1723738800000|2024-08-15 16:20:00|13159.8|13155.8|13153.6|13149.6|13159.8|13155.8|13150.4|13146.4|795
1723739100000|2024-08-15 16:25:00|13150.4|13146.4|13137.9|13133.9|13152|13148|13137.9|13133.9|1039
1723739400000|2024-08-15 16:30:00|13136.4|13132.4|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|773
1723739700000|2024-08-15 16:35:00|13137.9|13133.9|13128.6|13124.6|13137.9|13133.9|13128.6|13124.6|796
1723740000000|2024-08-15 16:40:00|13125.4|13121.4|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|621
1723740300000|2024-08-15 16:45:00|13128.6|13124.6|13134.8|13130.8|13137.9|13133.9|13128.6|13124.6|404
1723740600000|2024-08-15 16:50:00|13131.7|13127.7|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|718
1723740900000|2024-08-15 16:55:00|13137.9|13133.9|13134.8|13130.8|13137.9|13133.9|13134.8|13130.8|1635
1723741200000|2024-08-15 17:00:00|13131.7|13127.7|13141.1|13137.1|13141.1|13137.1|13131.7|13127.7|441
1723741500000|2024-08-15 17:05:00|13137.9|13133.9|13137.9|13133.9|13137.9|13133.9|13134.8|13130.8|311
1723741800000|2024-08-15 17:10:00|13134.8|13130.8|13137.9|13133.9|13144.2|13140.2|13134.8|13130.8|722
1723742100000|2024-08-15 17:15:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|654
1723742400000|2024-08-15 17:20:00|13131.7|13127.7|13141.1|13137.1|13141.1|13137.1|13131.7|13127.7|713
1723742700000|2024-08-15 17:25:00|13142.6|13138.6|13141.1|13137.1|13144.2|13140.2|13134.8|13130.8|561
1723743000000|2024-08-15 17:30:00|13137.9|13133.9|13137.9|13133.9|13144.2|13140.2|13137.9|13133.9|645
1723743300000|2024-08-15 17:35:00|13134.8|13130.8|13134.8|13130.8|13137.9|13133.9|13131.7|13127.7|559
1723743600000|2024-08-15 17:40:00|13131.7|13127.7|13131.7|13127.7|13131.7|13127.7|13125.4|13121.4|687
1723743900000|2024-08-15 17:45:00|13134.8|13130.8|13141.1|13137.1|13141.1|13137.1|13134.8|13130.8|987
1723744200000|2024-08-15 17:50:00|13144.2|13140.2|13144.2|13140.2|13147.3|13143.3|13144.2|13140.2|1009
1723744500000|2024-08-15 17:55:00|13141.1|13137.1|13147.3|13143.3|13147.3|13143.3|13141.1|13137.1|1640
1723744800000|2024-08-15 18:00:00|13144.2|13140.2|13147.3|13143.3|13147.3|13143.3|13131.7|13127.7|2996
1723745100000|2024-08-15 18:05:00|13150.4|13146.4|13144.2|13140.2|13150.4|13146.4|13144.2|13140.2|1314
1723745400000|2024-08-15 18:10:00|13141.1|13137.1|13141.1|13137.1|13147.3|13143.3|13137.9|13133.9|1492
1723745700000|2024-08-15 18:15:00|13144.2|13140.2|13150.4|13146.4|13150.4|13146.4|13144.2|13140.2|884
1723746000000|2024-08-15 18:20:00|13147.3|13143.3|13150.4|13146.4|13150.4|13146.4|13147.3|13143.3|746
1723746300000|2024-08-15 18:25:00|13153.6|13149.6|13156.7|13152.7|13159.8|13155.8|13153.6|13149.6|567
1723746600000|2024-08-15 18:30:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|550
1723746900000|2024-08-15 18:35:00|13153.6|13149.6|13150.4|13146.4|13156.7|13152.7|13150.4|13146.4|780
1723747200000|2024-08-15 18:40:00|13152|13148|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|495
1723747500000|2024-08-15 18:45:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|210
1723747800000|2024-08-15 18:50:00|13153.6|13149.6|13150.4|13146.4|13153.6|13149.6|13150.4|13146.4|426
1723748100000|2024-08-15 18:55:00|13153.6|13149.6|13159.8|13155.8|13159.8|13155.8|13150.4|13146.4|2195
1723748400000|2024-08-15 19:00:00|13162.9|13158.9|13166.1|13162.1|13166.1|13162.1|13156.7|13152.7|1978
1723748700000|2024-08-15 19:05:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|650
1723749000000|2024-08-15 19:10:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|397
1723749300000|2024-08-15 19:15:00|13162.9|13158.9|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|509
1723749600000|2024-08-15 19:20:00|13159.8|13155.8|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|320
1723749900000|2024-08-15 19:25:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|216
1723750200000|2024-08-15 19:30:00|13169.2|13165.2|13169.2|13165.2|13172.3|13168.3|13166.1|13162.1|434
1723750500000|2024-08-15 19:35:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|255
1723750800000|2024-08-15 19:40:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|362
1723751100000|2024-08-15 19:45:00|13169.2|13165.2|13166.1|13162.1|13169.2|13165.2|13166.1|13162.1|1073
1723751400000|2024-08-15 19:50:00|13162.9|13158.9|13172.3|13168.3|13172.3|13168.3|13162.9|13158.9|718
1723751700000|2024-08-15 19:55:00|13169.2|13165.2|13175.4|13171.4|13175.4|13171.4|13169.2|13165.2|2502
1723752000000|2024-08-15 20:00:00|13178.6|13174.6|13159.8|13155.8|13178.6|13174.6|13159.8|13155.8|1959
1723752300000|2024-08-15 20:05:00|13162.9|13158.9|13156.7|13152.7|13162.9|13158.9|13156.7|13152.7|499
1723752600000|2024-08-15 20:10:00|13159.8|13155.8|13162.9|13158.9|13166.1|13162.1|13159.8|13155.8|566
1723752900000|2024-08-15 20:15:00|13166.1|13162.1|13166.1|13162.1|13169.2|13165.2|13162.9|13158.9|796
1723753200000|2024-08-15 20:20:00|13169.2|13165.2|13162.9|13158.9|13169.2|13165.2|13162.9|13158.9|742
1723753500000|2024-08-15 20:25:00|13161.4|13157.4|13162.9|13158.9|13162.9|13158.9|13159.8|13155.8|521
1723753800000|2024-08-15 20:30:00|13159.8|13155.8|13159.8|13155.8|13162.9|13158.9|13159.8|13155.8|344
1723754100000|2024-08-15 20:35:00|13162.9|13158.9|13169.2|13165.2|13169.2|13165.2|13159.8|13155.8|1696
1723754400000|2024-08-15 20:40:00|13166.1|13162.1|13175.4|13171.4|13178.6|13174.6|13166.1|13162.1|1806
1723754700000|2024-08-15 20:45:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|430
1723755000000|2024-08-15 20:50:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|186
1723755300000|2024-08-15 20:55:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|463
1723759200000|2024-08-15 22:00:00|13178.6|13174.6|13172.3|13168.3|13180.1|13176.1|13169.2|13165.2|65
1723759500000|2024-08-15 22:05:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|11
1723759800000|2024-08-15 22:10:00|13169.2|13165.2|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|50
1723760100000|2024-08-15 22:15:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|17
1723760400000|2024-08-15 22:20:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|19
1723760700000|2024-08-15 22:25:00|13170.8|13166.8|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|52
1723761000000|2024-08-15 22:30:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13169.2|13165.2|61
1723761300000|2024-08-15 22:35:00|13175.4|13171.4|13169.2|13165.2|13175.4|13171.4|13169.2|13165.2|167
1723761600000|2024-08-15 22:40:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|118
1723761900000|2024-08-15 22:45:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|57
1723762200000|2024-08-15 22:50:00|13173.9|13169.9|13173.9|13169.9|13175.4|13171.4|13172.3|13168.3|140
1723762500000|2024-08-15 22:55:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|1
1723762800000|2024-08-15 23:00:00|13175.4|13171.4|13172.3|13168.3|13175.4|13171.4|13172.3|13168.3|22
1723763100000|2024-08-15 23:05:00|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|13175.4|13171.4|25
1723763400000|2024-08-15 23:10:00|13172.3|13168.3|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|39
1723763700000|2024-08-15 23:15:00|13177|13173|13178.6|13174.6|13178.6|13174.6|13177|13173|4
1723764000000|2024-08-15 23:20:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|62
1723764300000|2024-08-15 23:25:00|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|13172.3|13168.3|47
1723764600000|2024-08-15 23:30:00|13169.2|13165.2|13170.8|13166.8|13170.8|13166.8|13169.2|13165.2|89
1723764900000|2024-08-15 23:35:00|13172.3|13168.3|13169.2|13165.2|13172.3|13168.3|13169.2|13165.2|23
1723765200000|2024-08-15 23:40:00|13167.6|13163.6|13164.5|13160.5|13169.2|13165.2|13162.9|13158.9|120
1723765500000|2024-08-15 23:45:00|13166.1|13162.1|13166.1|13162.1|13166.1|13162.1|13162.9|13158.9|115
1723765800000|2024-08-15 23:50:00|13167.6|13163.6|13166.1|13162.1|13169.2|13165.2|13164.5|13160.5|265
1723766100000|2024-08-15 23:55:00|13169.2|13165.2|13167.6|13163.6|13169.2|13165.2|13166.1|13162.1|82
1723766400000|2024-08-16 00:00:00|13166.1|13162.1|13172.3|13168.3|13175.4|13171.4|13166.1|13162.1|318
1723766700000|2024-08-16 00:05:00|13170.8|13166.8|13169.2|13165.2|13178.6|13174.6|13169.2|13165.2|195
1723767000000|2024-08-16 00:10:00|13172.3|13168.3|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|154
1723767300000|2024-08-16 00:15:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13173.9|13169.9|168
1723767600000|2024-08-16 00:20:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|174
1723767900000|2024-08-16 00:25:00|13173.9|13169.9|13172.3|13168.3|13175.4|13171.4|13169.2|13165.2|203
1723768200000|2024-08-16 00:30:00|13175.4|13171.4|13178.6|13174.6|13178.6|13174.6|13172.3|13168.3|150
1723768500000|2024-08-16 00:35:00|13175.4|13171.4|13181.7|13177.7|13181.7|13177.7|13172.3|13168.3|229
1723768800000|2024-08-16 00:40:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|98
1723769100000|2024-08-16 00:45:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13178.6|13174.6|85
1723769400000|2024-08-16 00:50:00|13178.6|13174.6|13181.7|13177.7|13181.7|13177.7|13175.4|13171.4|245
1723769700000|2024-08-16 00:55:00|||||||||26
1723770000000|2024-08-16 01:00:00|13184.8|13180.8|13175.4|13171.4|13184.8|13180.8|13175.4|13171.4|206
1723770300000|2024-08-16 01:05:00|13178.6|13174.6|13178.6|13174.6|13181.7|13177.7|13175.4|13171.4|254
1723770600000|2024-08-16 01:10:00|13175.4|13171.4|13175.4|13171.4|13178.6|13174.6|13175.4|13171.4|304
1723770900000|2024-08-16 01:15:00|13172.3|13168.3|13181.7|13177.7|13184.8|13180.8|13172.3|13168.3|300
1723771200000|2024-08-16 01:20:00|13184.8|13180.8|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|411
1723771500000|2024-08-16 01:25:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|242
1723771800000|2024-08-16 01:30:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|219
1723772100000|2024-08-16 01:35:00|13184.8|13180.8|13187.9|13183.9|13189.5|13185.5|13184.8|13180.8|210
1723772400000|2024-08-16 01:40:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|256
1723772700000|2024-08-16 01:45:00|13192.6|13188.6|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|54
1723773000000|2024-08-16 01:50:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|180
1723773300000|2024-08-16 01:55:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|43
1723773600000|2024-08-16 02:00:00|13191.1|13187.1|13191.1|13187.1|13191.1|13187.1|13189.5|13185.5|55
1723773900000|2024-08-16 02:05:00|13187.9|13183.9|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|202
1723774200000|2024-08-16 02:10:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|73
1723774500000|2024-08-16 02:15:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13187.9|13183.9|128
1723774800000|2024-08-16 02:20:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|66
1723775100000|2024-08-16 02:25:00|13187.9|13183.9|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|44
1723775400000|2024-08-16 02:30:00|13189.5|13185.5|13191.1|13187.1|13191.1|13187.1|13187.9|13183.9|224
1723775700000|2024-08-16 02:35:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|168
1723776000000|2024-08-16 02:40:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|200
1723776300000|2024-08-16 02:45:00|13198.9|13194.9|13198.9|13194.9|13200.4|13196.4|13197.3|13193.3|47
1723776600000|2024-08-16 02:50:00|13200.4|13196.4|13203.6|13199.6|13206.7|13202.7|13197.3|13193.3|121
1723776900000|2024-08-16 02:55:00|||||||||85
1723777200000|2024-08-16 03:00:00|13205.1|13201.1|13208.3|13204.3|13209.8|13205.8|13203.6|13199.6|258
1723777500000|2024-08-16 03:05:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|114
1723777800000|2024-08-16 03:10:00|13205.1|13201.1|13205.1|13201.1|13206.7|13202.7|13203.6|13199.6|139
1723778100000|2024-08-16 03:15:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|139
1723778400000|2024-08-16 03:20:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|123
1723778700000|2024-08-16 03:25:00|13202|13198|13200.4|13196.4|13202|13198|13200.4|13196.4|109
1723779000000|2024-08-16 03:30:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|108
1723779300000|2024-08-16 03:35:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|54
1723779600000|2024-08-16 03:40:00|||||||||16
1723779900000|2024-08-16 03:45:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|103
1723780200000|2024-08-16 03:50:00|13202|13198|13202|13198|13203.6|13199.6|13200.4|13196.4|60
1723780500000|2024-08-16 03:55:00|13200.4|13196.4|13200.4|13196.4|13202|13198|13200.4|13196.4|10
1723780800000|2024-08-16 04:00:00|||||||||22
1723781100000|2024-08-16 04:05:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|135
1723781400000|2024-08-16 04:10:00|13202|13198|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|115
1723781700000|2024-08-16 04:15:00|||||||||1
1723782000000|2024-08-16 04:20:00|13206.7|13202.7|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|42
1723782300000|2024-08-16 04:25:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|188
1723782600000|2024-08-16 04:30:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|52
1723782900000|2024-08-16 04:35:00|13206.7|13202.7|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|61
1723783200000|2024-08-16 04:40:00|13202|13198|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|78
1723783500000|2024-08-16 04:45:00|13202|13198|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|37
1723783800000|2024-08-16 04:50:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|93
1723784100000|2024-08-16 04:55:00|||||||||67
1723784400000|2024-08-16 05:00:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|135
1723784700000|2024-08-16 05:05:00|13198.9|13194.9|13197.3|13193.3|13198.9|13194.9|13197.3|13193.3|127
1723785000000|2024-08-16 05:10:00|||||||||20
1723785300000|2024-08-16 05:15:00|||||||||30
1723785600000|2024-08-16 05:20:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|128
1723785900000|2024-08-16 05:25:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13194.2|13190.2|72
1723786200000|2024-08-16 05:30:00|||||||||110
1723786500000|2024-08-16 05:35:00|13195.8|13191.8|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|129
1723786800000|2024-08-16 05:40:00|13197.3|13193.3|13197.3|13193.3|13198.9|13194.9|13194.2|13190.2|49
1723787100000|2024-08-16 05:45:00|13195.8|13191.8|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|214
1723787400000|2024-08-16 05:50:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13194.2|13190.2|69
1723787700000|2024-08-16 05:55:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|118
1723788000000|2024-08-16 06:00:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|172
1723788300000|2024-08-16 06:05:00|13198.9|13194.9|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|68
1723788600000|2024-08-16 06:10:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|100
1723788900000|2024-08-16 06:15:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|337
1723789200000|2024-08-16 06:20:00|13198.9|13194.9|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|48
1723789500000|2024-08-16 06:25:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|291
1723789800000|2024-08-16 06:30:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|179
1723790100000|2024-08-16 06:35:00|13203.6|13199.6|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|170
1723790400000|2024-08-16 06:40:00|13191.1|13187.1|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|653
1723790700000|2024-08-16 06:45:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|114
1723791000000|2024-08-16 06:50:00|13192.6|13188.6|13197.3|13193.3|13197.3|13193.3|13191.1|13187.1|110
1723791300000|2024-08-16 06:55:00|13195.8|13191.8|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|322
1723791600000|2024-08-16 07:00:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|112
1723791900000|2024-08-16 07:05:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|334
1723792200000|2024-08-16 07:10:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|445
1723792500000|2024-08-16 07:15:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|312
1723792800000|2024-08-16 07:20:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|539
1723793100000|2024-08-16 07:25:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|254
1723793400000|2024-08-16 07:30:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|101
1723793700000|2024-08-16 07:35:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|347
1723794000000|2024-08-16 07:40:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|119
1723794300000|2024-08-16 07:45:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|287
1723794600000|2024-08-16 07:50:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|506
1723794900000|2024-08-16 07:55:00|13200.4|13196.4|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|367
1723795200000|2024-08-16 08:00:00|13198.9|13194.9|13197.3|13193.3|13200.4|13196.4|13194.2|13190.2|289
1723795500000|2024-08-16 08:05:00|13200.4|13196.4|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|211
1723795800000|2024-08-16 08:10:00|13202|13198|13203.6|13199.6|13206.7|13202.7|13200.4|13196.4|299
1723796100000|2024-08-16 08:15:00|13206.7|13202.7|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|449
1723796400000|2024-08-16 08:20:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|371
1723796700000|2024-08-16 08:25:00|13191.1|13187.1|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|334
1723797000000|2024-08-16 08:30:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|148
1723797300000|2024-08-16 08:35:00|13198.9|13194.9|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|360
1723797600000|2024-08-16 08:40:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|191
1723797900000|2024-08-16 08:45:00|13200.4|13196.4|13200.4|13196.4|13206.7|13202.7|13200.4|13196.4|419
1723798200000|2024-08-16 08:50:00|13202|13198|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|329
1723798500000|2024-08-16 08:55:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|99
1723798800000|2024-08-16 09:00:00|13203.6|13199.6|13200.4|13196.4|13203.6|13199.6|13200.4|13196.4|188
1723799100000|2024-08-16 09:05:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13202|13198|295
1723799400000|2024-08-16 09:10:00|13206.7|13202.7|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|196
1723799700000|2024-08-16 09:15:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|298
1723800000000|2024-08-16 09:20:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|205
1723800300000|2024-08-16 09:25:00|||||||||67
1723800600000|2024-08-16 09:30:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|79
1723800900000|2024-08-16 09:35:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|271
1723801200000|2024-08-16 09:40:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|79
1723801500000|2024-08-16 09:45:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|48
1723801800000|2024-08-16 09:50:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|195
1723802100000|2024-08-16 09:55:00|||||||||5
1723802400000|2024-08-16 10:00:00|13214.5|13210.5|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|176
1723802700000|2024-08-16 10:05:00|13219.2|13215.2|13222.3|13218.3|13222.3|13218.3|13219.2|13215.2|651
1723803000000|2024-08-16 10:10:00|13220.8|13216.8|13225.4|13221.4|13228.6|13224.6|13220.8|13216.8|204
1723803300000|2024-08-16 10:15:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|272
1723803600000|2024-08-16 10:20:00|13230.1|13226.1|13228.6|13224.6|13230.1|13226.1|13225.4|13221.4|157
1723803900000|2024-08-16 10:25:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|190
1723804200000|2024-08-16 10:30:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|175
1723804500000|2024-08-16 10:35:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|322
1723804800000|2024-08-16 10:40:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|125
1723805100000|2024-08-16 10:45:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|287
1723805400000|2024-08-16 10:50:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|268
1723805700000|2024-08-16 10:55:00|13253.6|13249.6|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|505
1723806000000|2024-08-16 11:00:00|13253.6|13249.6|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|489
1723806300000|2024-08-16 11:05:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|346
1723806600000|2024-08-16 11:10:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|736
1723806900000|2024-08-16 11:15:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|169
1723807200000|2024-08-16 11:20:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|598
1723807500000|2024-08-16 11:25:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|321
1723807800000|2024-08-16 11:30:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|249
1723808100000|2024-08-16 11:35:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|346
1723808400000|2024-08-16 11:40:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13253.6|13249.6|328
1723808700000|2024-08-16 11:45:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|477
1723809000000|2024-08-16 11:50:00|13262.9|13258.9|13256.7|13252.7|13266.1|13262.1|13256.7|13252.7|679
1723809300000|2024-08-16 11:55:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|596
1723809600000|2024-08-16 12:00:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13250.4|13246.4|477
1723809900000|2024-08-16 12:05:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|1266
1723810200000|2024-08-16 12:10:00|13250.4|13246.4|13234.8|13230.8|13250.4|13246.4|13234.8|13230.8|1315
1723810500000|2024-08-16 12:15:00|13231.7|13227.7|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|1071
1723810800000|2024-08-16 12:20:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13228.6|13224.6|746
1723811100000|2024-08-16 12:25:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|771
1723811400000|2024-08-16 12:30:00|13241.1|13237.1|13237.9|13233.9|13250.4|13246.4|13237.9|13233.9|891
1723811700000|2024-08-16 12:35:00|13234.8|13230.8|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|509
1723812000000|2024-08-16 12:40:00|13234.8|13230.8|13237.9|13233.9|13244.2|13240.2|13231.7|13227.7|965
1723812300000|2024-08-16 12:45:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13225.4|13221.4|1325
1723812600000|2024-08-16 12:50:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|736
1723812900000|2024-08-16 12:55:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|860
1723813200000|2024-08-16 13:00:00|13241.1|13237.1|13225.4|13221.4|13241.1|13237.1|13222.3|13218.3|710
1723813500000|2024-08-16 13:05:00|13227|13223|13219.2|13215.2|13227|13223|13216.1|13212.1|1210
1723813800000|2024-08-16 13:10:00|13220.8|13216.8|13212.9|13208.9|13225.4|13221.4|13209.8|13205.8|920
1723814100000|2024-08-16 13:15:00|13209.8|13205.8|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|1224
1723814400000|2024-08-16 13:20:00|13216.1|13212.1|13212.9|13208.9|13219.2|13215.2|13209.8|13205.8|772
1723814700000|2024-08-16 13:25:00|13216.1|13212.1|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|642
1723815000000|2024-08-16 13:30:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13209.8|13205.8|964
1723815300000|2024-08-16 13:35:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13216.1|13212.1|1477
1723815600000|2024-08-16 13:40:00|13222.3|13218.3|13209.8|13205.8|13222.3|13218.3|13209.8|13205.8|1475
1723815900000|2024-08-16 13:45:00|13212.9|13208.9|13203.6|13199.6|13216.1|13212.1|13203.6|13199.6|1251
1723816200000|2024-08-16 13:50:00|13206.7|13202.7|13212.9|13208.9|13216.1|13212.1|13203.6|13199.6|757
1723816500000|2024-08-16 13:55:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|554
1723816800000|2024-08-16 14:00:00|13205.1|13201.1|13200.4|13196.4|13205.1|13201.1|13191.1|13187.1|1595
1723817100000|2024-08-16 14:05:00|13203.6|13199.6|13209.8|13205.8|13216.1|13212.1|13197.3|13193.3|1447
1723817400000|2024-08-16 14:10:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13197.3|13193.3|1553
1723817700000|2024-08-16 14:15:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13197.3|13193.3|1179
1723818000000|2024-08-16 14:20:00|13203.6|13199.6|13197.3|13193.3|13203.6|13199.6|13197.3|13193.3|965
1723818300000|2024-08-16 14:25:00|13194.2|13190.2|13194.2|13190.2|13202|13198|13191.1|13187.1|1168
1723818600000|2024-08-16 14:30:00|13192.6|13188.6|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|1143
1723818900000|2024-08-16 14:35:00|13197.3|13193.3|13203.6|13199.6|13206.7|13202.7|13194.2|13190.2|764
1723819200000|2024-08-16 14:40:00|13205.1|13201.1|13216.1|13212.1|13219.2|13215.2|13203.6|13199.6|998
1723819500000|2024-08-16 14:45:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|892
1723819800000|2024-08-16 14:50:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|797
1723820100000|2024-08-16 14:55:00|13214.5|13210.5|13225.4|13221.4|13225.4|13221.4|13212.9|13208.9|1457
1723820400000|2024-08-16 15:00:00|13228.6|13224.6|13216.1|13212.1|13231.7|13227.7|13212.9|13208.9|1594
1723820700000|2024-08-16 15:05:00|13219.2|13215.2|13216.1|13212.1|13222.3|13218.3|13212.9|13208.9|914
1723821000000|2024-08-16 15:10:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|743
1723821300000|2024-08-16 15:15:00|13209.8|13205.8|13197.3|13193.3|13212.9|13208.9|13194.2|13190.2|1503
1723821600000|2024-08-16 15:20:00|13194.2|13190.2|13181.7|13177.7|13197.3|13193.3|13181.7|13177.7|1121
1723821900000|2024-08-16 15:25:00|13178.6|13174.6|13166.1|13162.1|13181.7|13177.7|13166.1|13162.1|1703
1723822200000|2024-08-16 15:30:00|13162.9|13158.9|13166.1|13162.1|13169.2|13165.2|13159.8|13155.8|1574
1723822500000|2024-08-16 15:35:00|13169.2|13165.2|13178.6|13174.6|13181.7|13177.7|13169.2|13165.2|1160
1723822800000|2024-08-16 15:40:00|13181.7|13177.7|13184.8|13180.8|13187.9|13183.9|13178.6|13174.6|713
1723823100000|2024-08-16 15:45:00|13181.7|13177.7|13184.8|13180.8|13187.9|13183.9|13178.6|13174.6|813
1723823400000|2024-08-16 15:50:00|13186.4|13182.4|13194.2|13190.2|13194.2|13190.2|13184.8|13180.8|457
1723823700000|2024-08-16 15:55:00|13197.3|13193.3|13194.2|13190.2|13200.4|13196.4|13187.9|13183.9|838
1723824000000|2024-08-16 16:00:00|13191.1|13187.1|13192.6|13188.6|13197.3|13193.3|13191.1|13187.1|446
1723824300000|2024-08-16 16:05:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|922
1723824600000|2024-08-16 16:10:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13189.5|13185.5|384
1723824900000|2024-08-16 16:15:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|832
1723825200000|2024-08-16 16:20:00|13194.2|13190.2|13194.2|13190.2|13197.3|13193.3|13191.1|13187.1|614
1723825500000|2024-08-16 16:25:00|13197.3|13193.3|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|633
1723825800000|2024-08-16 16:30:00|13200.4|13196.4|13197.3|13193.3|13200.4|13196.4|13197.3|13193.3|195
1723826100000|2024-08-16 16:35:00|13200.4|13196.4|13206.7|13202.7|13206.7|13202.7|13200.4|13196.4|358
1723826400000|2024-08-16 16:40:00|13208.3|13204.3|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|624
1723826700000|2024-08-16 16:45:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|502
1723827000000|2024-08-16 16:50:00|13209.8|13205.8|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|413
1723827300000|2024-08-16 16:55:00|13206.7|13202.7|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|818
1723827600000|2024-08-16 17:00:00|13203.6|13199.6|13212.9|13208.9|13212.9|13208.9|13203.6|13199.6|355
1723827900000|2024-08-16 17:05:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|401
1723828200000|2024-08-16 17:10:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|444
1723828500000|2024-08-16 17:15:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13216.1|13212.1|955
1723828800000|2024-08-16 17:20:00|13222.3|13218.3|13219.2|13215.2|13225.4|13221.4|13219.2|13215.2|292
1723829100000|2024-08-16 17:25:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13219.2|13215.2|643
1723829400000|2024-08-16 17:30:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|700
1723829700000|2024-08-16 17:35:00|13223.9|13219.9|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|463
1723830000000|2024-08-16 17:40:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|663
1723830300000|2024-08-16 17:45:00|13216.1|13212.1|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|895
1723830600000|2024-08-16 17:50:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|611
1723830900000|2024-08-16 17:55:00|13211.4|13207.4|13206.7|13202.7|13211.4|13207.4|13206.7|13202.7|583
1723831200000|2024-08-16 18:00:00|13203.6|13199.6|13194.2|13190.2|13203.6|13199.6|13194.2|13190.2|1017
1723831500000|2024-08-16 18:05:00|13197.3|13193.3|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|1241
1723831800000|2024-08-16 18:10:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13194.2|13190.2|1058
1723832100000|2024-08-16 18:15:00|13197.3|13193.3|13191.1|13187.1|13200.4|13196.4|13191.1|13187.1|443
1723832400000|2024-08-16 18:20:00|13194.2|13190.2|13200.4|13196.4|13200.4|13196.4|13191.1|13187.1|516
1723832700000|2024-08-16 18:25:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|402
1723833000000|2024-08-16 18:30:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|314
1723833300000|2024-08-16 18:35:00|13209.8|13205.8|13200.4|13196.4|13209.8|13205.8|13200.4|13196.4|443
1723833600000|2024-08-16 18:40:00|13203.6|13199.6|13209.8|13205.8|13209.8|13205.8|13200.4|13196.4|984
1723833900000|2024-08-16 18:45:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|1039
1723834200000|2024-08-16 18:50:00|13209.8|13205.8|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|547
1723834500000|2024-08-16 18:55:00|13212.9|13208.9|13203.6|13199.6|13212.9|13208.9|13203.6|13199.6|2008
1723834800000|2024-08-16 19:00:00|13206.7|13202.7|13209.8|13205.8|13212.9|13208.9|13206.7|13202.7|594
1723835100000|2024-08-16 19:05:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|365
1723835400000|2024-08-16 19:10:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13197.3|13193.3|993
1723835700000|2024-08-16 19:15:00|||||||||356
1723836000000|2024-08-16 19:20:00|13197.3|13193.3|13200.4|13196.4|13200.4|13196.4|13197.3|13193.3|281
1723836300000|2024-08-16 19:25:00|||||||||160
1723836600000|2024-08-16 19:30:00|13203.6|13199.6|13203.6|13199.6|13206.7|13202.7|13203.6|13199.6|352
1723836900000|2024-08-16 19:35:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|459
1723837200000|2024-08-16 19:40:00|13209.8|13205.8|13206.7|13202.7|13209.8|13205.8|13203.6|13199.6|234
1723837500000|2024-08-16 19:45:00|13205.1|13201.1|13209.8|13205.8|13209.8|13205.8|13203.6|13199.6|455
1723837800000|2024-08-16 19:50:00|13212.9|13208.9|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|490
1723838100000|2024-08-16 19:55:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|2893
1723838400000|2024-08-16 20:00:00|13209.8|13205.8|13225.4|13221.4|13228.6|13224.6|13209.8|13205.8|2001
1723838700000|2024-08-16 20:05:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|449
1723839000000|2024-08-16 20:10:00|||||||||203
1723839300000|2024-08-16 20:15:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|447
1723839600000|2024-08-16 20:20:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|324
1723839900000|2024-08-16 20:25:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|769
1723840200000|2024-08-16 20:30:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|522
1723840500000|2024-08-16 20:35:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|65
1723840800000|2024-08-16 20:40:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|146
1723841100000|2024-08-16 20:45:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|201
1723841400000|2024-08-16 20:50:00|13225.4|13221.4|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|491
1723841700000|2024-08-16 20:55:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13219.2|13215.2|280
1724018400000|2024-08-18 22:00:00|13206.7|13202.7|13197.3|13193.3|13206.7|13202.7|13191.1|13187.1|184
1724018700000|2024-08-18 22:05:00|13198.9|13194.9|13191.1|13187.1|13200.4|13196.4|13191.1|13187.1|76
1724019000000|2024-08-18 22:10:00|13194.2|13190.2|13192.6|13188.6|13197.3|13193.3|13191.1|13187.1|105
1724019300000|2024-08-18 22:15:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13191.1|13187.1|32
1724019600000|2024-08-18 22:20:00|13192.6|13188.6|13192.6|13188.6|13194.2|13190.2|13191.1|13187.1|24
1724019900000|2024-08-18 22:25:00|13194.2|13190.2|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|23
1724020200000|2024-08-18 22:30:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|22
1724020500000|2024-08-18 22:35:00|13192.6|13188.6|13194.2|13190.2|13194.2|13190.2|13192.6|13188.6|20
1724020800000|2024-08-18 22:40:00|13192.6|13188.6|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|11
1724021100000|2024-08-18 22:45:00|13192.6|13188.6|13191.1|13187.1|13194.2|13190.2|13187.9|13183.9|52
1724021400000|2024-08-18 22:50:00|13194.2|13190.2|13191.1|13187.1|13194.2|13190.2|13191.1|13187.1|69
1724021700000|2024-08-18 22:55:00|13192.6|13188.6|13191.1|13187.1|13192.6|13188.6|13191.1|13187.1|32
1724022000000|2024-08-18 23:00:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|173
1724022300000|2024-08-18 23:05:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|60
1724022600000|2024-08-18 23:10:00|||||||||44
1724022900000|2024-08-18 23:15:00|13184.8|13180.8|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|16
1724023200000|2024-08-18 23:20:00|13181.7|13177.7|13183.3|13179.3|13184.8|13180.8|13181.7|13177.7|52
1724023500000|2024-08-18 23:25:00|13181.7|13177.7|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|8
1724023800000|2024-08-18 23:30:00|||||||||16
1724024400000|2024-08-18 23:40:00|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|13187.9|13183.9|95
1724024700000|2024-08-18 23:45:00|13186.4|13182.4|13184.8|13180.8|13187.9|13183.9|13184.8|13180.8|13
1724025000000|2024-08-18 23:50:00|13181.7|13177.7|13181.7|13177.7|13184.8|13180.8|13181.7|13177.7|81
1724025300000|2024-08-18 23:55:00|13184.8|13180.8|13181.7|13177.7|13184.8|13180.8|13180.1|13176.1|119
1724025600000|2024-08-19 00:00:00|13184.8|13180.8|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|191
1724025900000|2024-08-19 00:05:00|13183.3|13179.3|13184.8|13180.8|13184.8|13180.8|13181.7|13177.7|123
1724026200000|2024-08-19 00:10:00|13187.9|13183.9|13187.9|13183.9|13191.1|13187.1|13184.8|13180.8|128
1724026500000|2024-08-19 00:15:00|13191.1|13187.1|13186.4|13182.4|13191.1|13187.1|13184.8|13180.8|231
1724026800000|2024-08-19 00:20:00|13187.9|13183.9|13186.4|13182.4|13187.9|13183.9|13184.8|13180.8|25
1724027100000|2024-08-19 00:25:00|13187.9|13183.9|13181.7|13177.7|13187.9|13183.9|13181.7|13177.7|83
1724027400000|2024-08-19 00:30:00|13184.8|13180.8|13194.2|13190.2|13194.2|13190.2|13184.8|13180.8|127
1724027700000|2024-08-19 00:35:00|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|13197.3|13193.3|202
1724028000000|2024-08-19 00:40:00|13194.2|13190.2|13197.3|13193.3|13197.3|13193.3|13194.2|13190.2|31
1724028300000|2024-08-19 00:45:00|13198.9|13194.9|13203.6|13199.6|13203.6|13199.6|13197.3|13193.3|126
1724028600000|2024-08-19 00:50:00|13202|13198|13206.7|13202.7|13209.8|13205.8|13200.4|13196.4|254
1724028900000|2024-08-19 00:55:00|13209.8|13205.8|13209.8|13205.8|13209.8|13205.8|13206.7|13202.7|115
1724029200000|2024-08-19 01:00:00|13211.4|13207.4|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|250
1724029500000|2024-08-19 01:05:00|13209.8|13205.8|13205.1|13201.1|13212.9|13208.9|13203.6|13199.6|137
1724029800000|2024-08-19 01:10:00|13203.6|13199.6|13206.7|13202.7|13206.7|13202.7|13203.6|13199.6|196
1724030100000|2024-08-19 01:15:00|13208.3|13204.3|13209.8|13205.8|13212.9|13208.9|13208.3|13204.3|91
1724030400000|2024-08-19 01:20:00|13211.4|13207.4|13211.4|13207.4|13211.4|13207.4|13209.8|13205.8|123
1724030700000|2024-08-19 01:25:00|13209.8|13205.8|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|326
1724031000000|2024-08-19 01:30:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13212.9|13208.9|603
1724031300000|2024-08-19 01:35:00|||||||||47
1724031600000|2024-08-19 01:40:00|13212.9|13208.9|13211.4|13207.4|13212.9|13208.9|13209.8|13205.8|198
1724031900000|2024-08-19 01:45:00|13212.9|13208.9|13209.8|13205.8|13212.9|13208.9|13209.8|13205.8|80
1724032200000|2024-08-19 01:50:00|13212.9|13208.9|13206.7|13202.7|13212.9|13208.9|13206.7|13202.7|73
1724032500000|2024-08-19 01:55:00|13209.8|13205.8|13212.9|13208.9|13212.9|13208.9|13209.8|13205.8|60
1724032800000|2024-08-19 02:00:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|80
1724033100000|2024-08-19 02:05:00|13217.6|13213.6|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|68
1724033400000|2024-08-19 02:10:00|13216.1|13212.1|13216.1|13212.1|13217.6|13213.6|13216.1|13212.1|42
1724033700000|2024-08-19 02:15:00|13219.2|13215.2|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|194
1724034000000|2024-08-19 02:20:00|||||||||17
1724034300000|2024-08-19 02:25:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|125
1724034600000|2024-08-19 02:30:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|44
1724034900000|2024-08-19 02:35:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|159
1724035200000|2024-08-19 02:40:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13212.9|13208.9|53
1724035500000|2024-08-19 02:45:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|16
1724035800000|2024-08-19 02:50:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|104
1724036100000|2024-08-19 02:55:00|||||||||6
1724036400000|2024-08-19 03:00:00|13217.6|13213.6|13216.1|13212.1|13219.2|13215.2|13216.1|13212.1|118
1724036700000|2024-08-19 03:05:00|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|13219.2|13215.2|41
1724037000000|2024-08-19 03:10:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13216.1|13212.1|94
1724037300000|2024-08-19 03:15:00|13222.3|13218.3|13223.9|13219.9|13225.4|13221.4|13222.3|13218.3|94
1724037600000|2024-08-19 03:20:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13222.3|13218.3|119
1724037900000|2024-08-19 03:25:00|13228.6|13224.6|13222.3|13218.3|13228.6|13224.6|13222.3|13218.3|149
1724038200000|2024-08-19 03:30:00|13223.9|13219.9|13222.3|13218.3|13225.4|13221.4|13222.3|13218.3|82
1724038500000|2024-08-19 03:35:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|27
1724038800000|2024-08-19 03:40:00|13228.6|13224.6|13228.6|13224.6|13230.1|13226.1|13225.4|13221.4|133
1724039100000|2024-08-19 03:45:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|81
1724039400000|2024-08-19 03:50:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|86
1724039700000|2024-08-19 03:55:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|134
1724040000000|2024-08-19 04:00:00|13225.4|13221.4|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|85
1724040300000|2024-08-19 04:05:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|60
1724040600000|2024-08-19 04:10:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|47
1724040900000|2024-08-19 04:15:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|75
1724041200000|2024-08-19 04:20:00|13227|13223|13225.4|13221.4|13227|13223|13225.4|13221.4|52
1724041500000|2024-08-19 04:25:00|13227|13223|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|54
1724041800000|2024-08-19 04:30:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13230.1|13226.1|38
1724042100000|2024-08-19 04:35:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|160
1724042400000|2024-08-19 04:40:00|13237.9|13233.9|13236.4|13232.4|13237.9|13233.9|13234.8|13230.8|181
1724042700000|2024-08-19 04:45:00|13234.8|13230.8|13234.8|13230.8|13236.4|13232.4|13231.7|13227.7|76
1724043000000|2024-08-19 04:50:00|13231.7|13227.7|13231.7|13227.7|13233.3|13229.3|13231.7|13227.7|250
1724043300000|2024-08-19 04:55:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|114
1724043600000|2024-08-19 05:00:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|81
1724043900000|2024-08-19 05:05:00|13233.3|13229.3|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|183
1724044200000|2024-08-19 05:10:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|95
1724044500000|2024-08-19 05:15:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|374
1724044800000|2024-08-19 05:20:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|158
1724045100000|2024-08-19 05:25:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|219
1724045400000|2024-08-19 05:30:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|552
1724045700000|2024-08-19 05:35:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|354
1724046000000|2024-08-19 05:40:00|13255.1|13251.1|13253.6|13249.6|13255.1|13251.1|13250.4|13246.4|102
1724046300000|2024-08-19 05:45:00|13252|13248|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|114
1724046600000|2024-08-19 05:50:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|208
1724046900000|2024-08-19 05:55:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13255.1|13251.1|79
1724047200000|2024-08-19 06:00:00|13255.1|13251.1|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|154
1724047500000|2024-08-19 06:05:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|272
1724047800000|2024-08-19 06:10:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|244
1724048100000|2024-08-19 06:15:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13252|13248|249
1724048400000|2024-08-19 06:20:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|148
1724048700000|2024-08-19 06:25:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|123
1724049000000|2024-08-19 06:30:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|138
1724049300000|2024-08-19 06:35:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|411
1724049600000|2024-08-19 06:40:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|227
1724049900000|2024-08-19 06:45:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|118
1724050200000|2024-08-19 06:50:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|264
1724050500000|2024-08-19 06:55:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|212
1724050800000|2024-08-19 07:00:00|13252|13248|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|135
1724051100000|2024-08-19 07:05:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|278
1724051400000|2024-08-19 07:10:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|128
1724051700000|2024-08-19 07:15:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|255
1724052000000|2024-08-19 07:20:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|282
1724052300000|2024-08-19 07:25:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|262
1724052600000|2024-08-19 07:30:00|13262.9|13258.9|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|523
1724052900000|2024-08-19 07:35:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|196
1724053200000|2024-08-19 07:40:00|13256.7|13252.7|13247.3|13243.3|13259.8|13255.8|13247.3|13243.3|196
1724053500000|2024-08-19 07:45:00|13250.4|13246.4|13259.8|13255.8|13259.8|13255.8|13247.3|13243.3|177
1724053800000|2024-08-19 07:50:00|13262.9|13258.9|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|108
1724054100000|2024-08-19 07:55:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|180
1724054400000|2024-08-19 08:00:00|13267.6|13263.6|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|118
1724054700000|2024-08-19 08:05:00|13267.6|13263.6|13267.6|13263.6|13272.3|13268.3|13266.1|13262.1|160
1724055000000|2024-08-19 08:10:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|546
1724055300000|2024-08-19 08:15:00|13264.5|13260.5|13269.2|13265.2|13270.8|13266.8|13262.9|13258.9|223
1724055600000|2024-08-19 08:20:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|469
1724055900000|2024-08-19 08:25:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|58
1724056200000|2024-08-19 08:30:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|241
1724056500000|2024-08-19 08:35:00|13259.8|13255.8|13266.1|13262.1|13269.2|13265.2|13259.8|13255.8|235
1724056800000|2024-08-19 08:40:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|128
1724057100000|2024-08-19 08:45:00|13270.8|13266.8|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|84
1724057400000|2024-08-19 08:50:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|61
1724057700000|2024-08-19 08:55:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|189
1724058000000|2024-08-19 09:00:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|244
1724058300000|2024-08-19 09:05:00|||||||||11
1724058600000|2024-08-19 09:10:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|148
1724058900000|2024-08-19 09:15:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|180
1724059200000|2024-08-19 09:20:00|13267.6|13263.6|13266.1|13262.1|13267.6|13263.6|13262.9|13258.9|194
1724059500000|2024-08-19 09:25:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|273
1724059800000|2024-08-19 09:30:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13264.5|13260.5|143
1724060100000|2024-08-19 09:35:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|67
1724060400000|2024-08-19 09:40:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|135
1724060700000|2024-08-19 09:45:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13255.1|13251.1|68
1724061000000|2024-08-19 09:50:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|211
1724061300000|2024-08-19 09:55:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|191
1724061600000|2024-08-19 10:00:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|235
1724061900000|2024-08-19 10:05:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|250
1724062200000|2024-08-19 10:10:00|13255.1|13251.1|13255.1|13251.1|13256.7|13252.7|13253.6|13249.6|243
1724062500000|2024-08-19 10:15:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13252|13248|86
1724062800000|2024-08-19 10:20:00|13258.3|13254.3|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|123
1724063100000|2024-08-19 10:25:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|658
1724063400000|2024-08-19 10:30:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|103
1724063700000|2024-08-19 10:35:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|261
1724064000000|2024-08-19 10:40:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|187
1724064300000|2024-08-19 10:45:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|49
1724064600000|2024-08-19 10:50:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|217
1724064900000|2024-08-19 10:55:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|186
1724065200000|2024-08-19 11:00:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|222
1724065500000|2024-08-19 11:05:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|129
1724065800000|2024-08-19 11:10:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|71
1724066100000|2024-08-19 11:15:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|70
1724066400000|2024-08-19 11:20:00|13247.3|13243.3|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|239
1724066700000|2024-08-19 11:25:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|299
1724067000000|2024-08-19 11:30:00|13250.4|13246.4|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|197
1724067300000|2024-08-19 11:35:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|286
1724067600000|2024-08-19 11:40:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|551
1724067900000|2024-08-19 11:45:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|461
1724068200000|2024-08-19 11:50:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|239
1724068500000|2024-08-19 11:55:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|1037
1724068800000|2024-08-19 12:00:00|13256.7|13252.7|13269.2|13265.2|13275.4|13271.4|13256.7|13252.7|650
1724069100000|2024-08-19 12:05:00|13272.3|13268.3|13281.7|13277.7|13287.9|13283.9|13272.3|13268.3|839
1724069400000|2024-08-19 12:10:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|978
1724069700000|2024-08-19 12:15:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|1207
1724070000000|2024-08-19 12:20:00|13281.7|13277.7|13291.1|13287.1|13291.1|13287.1|13281.7|13277.7|827
1724070300000|2024-08-19 12:25:00|13294.2|13290.2|13275.4|13271.4|13294.2|13290.2|13275.4|13271.4|1340
1724070600000|2024-08-19 12:30:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13266.1|13262.1|1281
1724070900000|2024-08-19 12:35:00|13275.4|13271.4|13262.9|13258.9|13278.6|13274.6|13262.9|13258.9|1133
1724071200000|2024-08-19 12:40:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13253.6|13249.6|1232
1724071500000|2024-08-19 12:45:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|722
1724071800000|2024-08-19 12:50:00|13256.7|13252.7|13241.1|13237.1|13256.7|13252.7|13241.1|13237.1|932
1724072100000|2024-08-19 12:55:00|13237.9|13233.9|13225.4|13221.4|13237.9|13233.9|13225.4|13221.4|1389
1724072400000|2024-08-19 13:00:00|13222.3|13218.3|13200.4|13196.4|13222.3|13218.3|13197.3|13193.3|2504
1724072700000|2024-08-19 13:05:00|13197.3|13193.3|13194.2|13190.2|13206.7|13202.7|13191.1|13187.1|1568
1724073000000|2024-08-19 13:10:00|13197.3|13193.3|13197.3|13193.3|13200.4|13196.4|13191.1|13187.1|1506
1724073300000|2024-08-19 13:15:00|13194.2|13190.2|13206.7|13202.7|13209.8|13205.8|13191.1|13187.1|1368
1724073600000|2024-08-19 13:20:00|13209.8|13205.8|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|597
1724073900000|2024-08-19 13:25:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|776
1724074200000|2024-08-19 13:30:00|13209.8|13205.8|13212.9|13208.9|13219.2|13215.2|13206.7|13202.7|994
1724074500000|2024-08-19 13:35:00|13216.1|13212.1|13216.1|13212.1|13216.1|13212.1|13206.7|13202.7|701
1724074800000|2024-08-19 13:40:00|13212.9|13208.9|13212.9|13208.9|13216.1|13212.1|13206.7|13202.7|653
1724075100000|2024-08-19 13:45:00|13209.8|13205.8|13216.1|13212.1|13222.3|13218.3|13209.8|13205.8|1290
1724075400000|2024-08-19 13:50:00|13212.9|13208.9|13228.6|13224.6|13228.6|13224.6|13212.9|13208.9|1231
1724075700000|2024-08-19 13:55:00|13231.7|13227.7|13241.1|13237.1|13241.1|13237.1|13228.6|13224.6|1320
1724076000000|2024-08-19 14:00:00|13244.2|13240.2|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|2304
1724076300000|2024-08-19 14:05:00|13250.4|13246.4|13234.8|13230.8|13253.6|13249.6|13234.8|13230.8|942
1724076600000|2024-08-19 14:10:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13222.3|13218.3|1193
1724076900000|2024-08-19 14:15:00|13237.9|13233.9|13237.9|13233.9|13244.2|13240.2|13231.7|13227.7|594
1724077200000|2024-08-19 14:20:00|13241.1|13237.1|13247.3|13243.3|13247.3|13243.3|13234.8|13230.8|1058
1724077500000|2024-08-19 14:25:00|13250.4|13246.4|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|515
1724077800000|2024-08-19 14:30:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|682
1724078100000|2024-08-19 14:35:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13253.6|13249.6|988
1724078400000|2024-08-19 14:40:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13250.4|13246.4|702
1724078700000|2024-08-19 14:45:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|568
1724079000000|2024-08-19 14:50:00|13256.7|13252.7|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|674
1724079300000|2024-08-19 14:55:00|13250.4|13246.4|13262.9|13258.9|13266.1|13262.1|13250.4|13246.4|1475
1724079600000|2024-08-19 15:00:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|1066
1724079900000|2024-08-19 15:05:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|846
1724080200000|2024-08-19 15:10:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|375
1724080500000|2024-08-19 15:15:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|1587
1724080800000|2024-08-19 15:20:00|13267.6|13263.6|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|1121
1724081100000|2024-08-19 15:25:00|13266.1|13262.1|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|917
1724081400000|2024-08-19 15:30:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|617
1724081700000|2024-08-19 15:35:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|754
1724082000000|2024-08-19 15:40:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|1145
1724082300000|2024-08-19 15:45:00|13278.6|13274.6|13287.9|13283.9|13289.5|13285.5|13278.6|13274.6|1261
1724082600000|2024-08-19 15:50:00|13291.1|13287.1|13297.3|13293.3|13298.9|13294.9|13287.9|13283.9|1397
1724082900000|2024-08-19 15:55:00|13300.4|13296.4|13303.6|13299.6|13312.9|13308.9|13297.3|13293.3|1916
1724083200000|2024-08-19 16:00:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1197
1724083500000|2024-08-19 16:05:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|400
1724083800000|2024-08-19 16:10:00|13300.4|13296.4|13297.3|13293.3|13303.6|13299.6|13294.2|13290.2|1102
1724084100000|2024-08-19 16:15:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|616
1724084400000|2024-08-19 16:20:00|13294.2|13290.2|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|1002
1724084700000|2024-08-19 16:25:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|1055
1724085000000|2024-08-19 16:30:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|778
1724085300000|2024-08-19 16:35:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|549
1724085600000|2024-08-19 16:40:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|1127
1724085900000|2024-08-19 16:45:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|331
1724086200000|2024-08-19 16:50:00|13291.1|13287.1|13291.1|13287.1|13297.3|13293.3|13291.1|13287.1|1358
1724086500000|2024-08-19 16:55:00|13287.9|13283.9|13278.6|13274.6|13291.1|13287.1|13278.6|13274.6|478
1724086800000|2024-08-19 17:00:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|774
1724087100000|2024-08-19 17:05:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|520
1724087400000|2024-08-19 17:10:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|355
1724087700000|2024-08-19 17:15:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13278.6|13274.6|802
1724088000000|2024-08-19 17:20:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|569
1724088300000|2024-08-19 17:25:00|13269.2|13265.2|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|638
1724088600000|2024-08-19 17:30:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|727
1724088900000|2024-08-19 17:35:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|344
1724089200000|2024-08-19 17:40:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|458
1724089500000|2024-08-19 17:45:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|735
1724089800000|2024-08-19 17:50:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|486
1724090100000|2024-08-19 17:55:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|788
1724090400000|2024-08-19 18:00:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|671
1724090700000|2024-08-19 18:05:00|13284.8|13280.8|13287.9|13283.9|13291.1|13287.1|13284.8|13280.8|426
1724091000000|2024-08-19 18:10:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|520
1724091300000|2024-08-19 18:15:00|13281.7|13277.7|13287.9|13283.9|13287.9|13283.9|13281.7|13277.7|166
1724091600000|2024-08-19 18:20:00|13291.1|13287.1|13297.3|13293.3|13297.3|13293.3|13287.9|13283.9|189
1724091900000|2024-08-19 18:25:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13294.2|13290.2|635
1724092200000|2024-08-19 18:30:00|13297.3|13293.3|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1671
1724092500000|2024-08-19 18:35:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|400
1724092800000|2024-08-19 18:40:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|872
1724093100000|2024-08-19 18:45:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|995
1724093400000|2024-08-19 18:50:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|511
1724093700000|2024-08-19 18:55:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|1530
1724094000000|2024-08-19 19:00:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13266.1|13262.1|777
1724094300000|2024-08-19 19:05:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|343
1724094600000|2024-08-19 19:10:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|473
1724094900000|2024-08-19 19:15:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|483
1724095200000|2024-08-19 19:20:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|380
1724095500000|2024-08-19 19:25:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|435
1724095800000|2024-08-19 19:30:00|||||||||59
1724096100000|2024-08-19 19:35:00|13278.6|13274.6|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|371
1724096400000|2024-08-19 19:40:00|||||||||119
1724096700000|2024-08-19 19:45:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|1103
1724097000000|2024-08-19 19:50:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|1471
1724097300000|2024-08-19 19:55:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13266.1|13262.1|4567
1724097600000|2024-08-19 20:00:00|13269.2|13265.2|13247.3|13243.3|13272.3|13268.3|13244.2|13240.2|2515
1724097900000|2024-08-19 20:05:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|738
1724098200000|2024-08-19 20:10:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|137
1724098500000|2024-08-19 20:15:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|754
1724098800000|2024-08-19 20:20:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|510
1724099100000|2024-08-19 20:25:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|555
1724099400000|2024-08-19 20:30:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|582
1724099700000|2024-08-19 20:35:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|652
1724100000000|2024-08-19 20:40:00|13259.8|13255.8|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|225
1724100300000|2024-08-19 20:45:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|202
1724100600000|2024-08-19 20:50:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|474
1724100900000|2024-08-19 20:55:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13258.3|13254.3|172
1724104800000|2024-08-19 22:00:00|13253.6|13249.6|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|25
1724105400000|2024-08-19 22:10:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|95
1724105700000|2024-08-19 22:15:00|||||||||6
1724106000000|2024-08-19 22:20:00|||||||||1
1724106300000|2024-08-19 22:25:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|46
1724106600000|2024-08-19 22:30:00|||||||||30
1724106900000|2024-08-19 22:35:00|13258.3|13254.3|13259.8|13255.8|13261.4|13257.4|13256.7|13252.7|59
1724107200000|2024-08-19 22:40:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|82
1724107500000|2024-08-19 22:45:00|13259.8|13255.8|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|70
1724107800000|2024-08-19 22:50:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|14
1724108100000|2024-08-19 22:55:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|72
1724108400000|2024-08-19 23:00:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|60
1724108700000|2024-08-19 23:05:00|||||||||1
1724109000000|2024-08-19 23:10:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|32
1724109300000|2024-08-19 23:15:00|||||||||8
1724109600000|2024-08-19 23:20:00|||||||||1
1724109900000|2024-08-19 23:25:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|43
1724110200000|2024-08-19 23:30:00|||||||||18
1724110500000|2024-08-19 23:35:00|13253.6|13249.6|13258.3|13254.3|13259.8|13255.8|13253.6|13249.6|65
1724110800000|2024-08-19 23:40:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|65
1724111100000|2024-08-19 23:45:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|78
1724111400000|2024-08-19 23:50:00|13255.1|13251.1|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|41
1724111700000|2024-08-19 23:55:00|13255.1|13251.1|13259.8|13255.8|13259.8|13255.8|13255.1|13251.1|51
1724112000000|2024-08-20 00:00:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13261.4|13257.4|121
1724112300000|2024-08-20 00:05:00|13264.5|13260.5|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|63
1724112600000|2024-08-20 00:10:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|135
1724112900000|2024-08-20 00:15:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|359
1724113200000|2024-08-20 00:20:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|44
1724113500000|2024-08-20 00:25:00|13245.8|13241.8|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|62
1724113800000|2024-08-20 00:30:00|13248.9|13244.9|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|130
1724114100000|2024-08-20 00:35:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|142
1724114400000|2024-08-20 00:40:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|25
1724114700000|2024-08-20 00:45:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|107
1724115000000|2024-08-20 00:50:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|36
1724115300000|2024-08-20 00:55:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|69
1724115600000|2024-08-20 01:00:00|13259.8|13255.8|13272.3|13268.3|13272.3|13268.3|13259.8|13255.8|157
1724115900000|2024-08-20 01:05:00|13273.9|13269.9|13275.4|13271.4|13284.8|13280.8|13273.9|13269.9|380
1724116200000|2024-08-20 01:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|177
1724116500000|2024-08-20 01:15:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|60
1724116800000|2024-08-20 01:20:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|80
1724117100000|2024-08-20 01:25:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|62
1724117400000|2024-08-20 01:30:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|151
1724117700000|2024-08-20 01:35:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|166
1724118000000|2024-08-20 01:40:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|111
1724118300000|2024-08-20 01:45:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|90
1724118600000|2024-08-20 01:50:00|13264.5|13260.5|13270.8|13266.8|13272.3|13268.3|13262.9|13258.9|200
1724118900000|2024-08-20 01:55:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|74
1724119200000|2024-08-20 02:00:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|720
1724119500000|2024-08-20 02:05:00|13262.9|13258.9|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|130
1724119800000|2024-08-20 02:10:00|13255.1|13251.1|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|454
1724120100000|2024-08-20 02:15:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|103
1724120400000|2024-08-20 02:20:00|13255.1|13251.1|13259.8|13255.8|13259.8|13255.8|13255.1|13251.1|121
1724120700000|2024-08-20 02:25:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|106
1724121000000|2024-08-20 02:30:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|212
1724121300000|2024-08-20 02:35:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|109
1724121600000|2024-08-20 02:40:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|168
1724121900000|2024-08-20 02:45:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|147
1724122200000|2024-08-20 02:50:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|210
1724122500000|2024-08-20 02:55:00|13252|13248|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|280
1724122800000|2024-08-20 03:00:00|||||||||78
1724123100000|2024-08-20 03:05:00|13248.9|13244.9|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|143
1724123400000|2024-08-20 03:10:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|295
1724123700000|2024-08-20 03:15:00|13244.2|13240.2|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|143
1724124000000|2024-08-20 03:20:00|13245.8|13241.8|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|163
1724124300000|2024-08-20 03:25:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|42
1724124600000|2024-08-20 03:30:00|13237.9|13233.9|13231.7|13227.7|13241.1|13237.1|13228.6|13224.6|457
1724124900000|2024-08-20 03:35:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|86
1724125200000|2024-08-20 03:40:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|99
1724125500000|2024-08-20 03:45:00|||||||||13
1724125800000|2024-08-20 03:50:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|70
1724126100000|2024-08-20 03:55:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|78
1724126400000|2024-08-20 04:00:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|116
1724126700000|2024-08-20 04:05:00|13230.1|13226.1|13231.7|13227.7|13231.7|13227.7|13230.1|13226.1|117
1724127000000|2024-08-20 04:10:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|197
1724127300000|2024-08-20 04:15:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|164
1724127600000|2024-08-20 04:20:00|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|13225.4|13221.4|277
1724127900000|2024-08-20 04:25:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|28
1724128200000|2024-08-20 04:30:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13225.4|13221.4|247
1724128500000|2024-08-20 04:35:00|13233.3|13229.3|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|271
1724128800000|2024-08-20 04:40:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|71
1724129100000|2024-08-20 04:45:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|50
1724129400000|2024-08-20 04:50:00|13231.7|13227.7|13233.3|13229.3|13234.8|13230.8|13231.7|13227.7|67
1724129700000|2024-08-20 04:55:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|176
1724130000000|2024-08-20 05:00:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|96
1724130300000|2024-08-20 05:05:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|61
1724130600000|2024-08-20 05:10:00|||||||||50
1724130900000|2024-08-20 05:15:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|133
1724131200000|2024-08-20 05:20:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|57
1724131500000|2024-08-20 05:25:00|||||||||2
1724131800000|2024-08-20 05:30:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|229
1724132100000|2024-08-20 05:35:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|105
1724132400000|2024-08-20 05:40:00|||||||||5
1724132700000|2024-08-20 05:45:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|108
1724133000000|2024-08-20 05:50:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|46
1724133300000|2024-08-20 05:55:00|13234.8|13230.8|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|90
1724133600000|2024-08-20 06:00:00|13233.3|13229.3|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|168
1724133900000|2024-08-20 06:05:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|179
1724134200000|2024-08-20 06:10:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|113
1724134500000|2024-08-20 06:15:00|13241.1|13237.1|13233.3|13229.3|13241.1|13237.1|13231.7|13227.7|149
1724134800000|2024-08-20 06:20:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|156
1724135100000|2024-08-20 06:25:00|13236.4|13232.4|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|49
1724135400000|2024-08-20 06:30:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|272
1724135700000|2024-08-20 06:35:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|282
1724136000000|2024-08-20 06:40:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|174
1724136300000|2024-08-20 06:45:00|13248.9|13244.9|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|163
1724136600000|2024-08-20 06:50:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|146
1724136900000|2024-08-20 06:55:00|13241.1|13237.1|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|148
1724137200000|2024-08-20 07:00:00|13244.2|13240.2|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|195
1724137500000|2024-08-20 07:05:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|82
1724137800000|2024-08-20 07:10:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13241.1|13237.1|286
1724138100000|2024-08-20 07:15:00|13248.9|13244.9|13258.3|13254.3|13258.3|13254.3|13247.3|13243.3|718
1724138400000|2024-08-20 07:20:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|257
1724138700000|2024-08-20 07:25:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|141
1724139000000|2024-08-20 07:30:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13252|13248|341
1724139300000|2024-08-20 07:35:00|13253.6|13249.6|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|202
1724139600000|2024-08-20 07:40:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|138
1724139900000|2024-08-20 07:45:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|328
1724140200000|2024-08-20 07:50:00|13250.4|13246.4|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|143
1724140500000|2024-08-20 07:55:00|13255.1|13251.1|13250.4|13246.4|13256.7|13252.7|13250.4|13246.4|150
1724140800000|2024-08-20 08:00:00|13253.6|13249.6|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|418
1724141100000|2024-08-20 08:05:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|100
1724141400000|2024-08-20 08:10:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|234
1724141700000|2024-08-20 08:15:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|231
1724142000000|2024-08-20 08:20:00|13255.1|13251.1|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|394
1724142300000|2024-08-20 08:25:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|245
1724142600000|2024-08-20 08:30:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|152
1724142900000|2024-08-20 08:35:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|119
1724143200000|2024-08-20 08:40:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|249
1724143500000|2024-08-20 08:45:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|257
1724143800000|2024-08-20 08:50:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|120
1724144100000|2024-08-20 08:55:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|104
1724144400000|2024-08-20 09:00:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|378
1724144700000|2024-08-20 09:05:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|98
1724145000000|2024-08-20 09:10:00|13264.5|13260.5|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|126
1724145300000|2024-08-20 09:15:00|13261.4|13257.4|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|206
1724145600000|2024-08-20 09:20:00|13261.4|13257.4|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|271
1724145900000|2024-08-20 09:25:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|260
1724146200000|2024-08-20 09:30:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|203
1724146500000|2024-08-20 09:35:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|205
1724146800000|2024-08-20 09:40:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|623
1724147100000|2024-08-20 09:45:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|184
1724147400000|2024-08-20 09:50:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|72
1724147700000|2024-08-20 09:55:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|89
1724148000000|2024-08-20 10:00:00|13245.8|13241.8|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|326
1724148300000|2024-08-20 10:05:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|181
1724148600000|2024-08-20 10:10:00|13245.8|13241.8|13241.1|13237.1|13247.3|13243.3|13237.9|13233.9|228
1724148900000|2024-08-20 10:15:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|273
1724149200000|2024-08-20 10:20:00|13239.5|13235.5|13244.2|13240.2|13244.2|13240.2|13239.5|13235.5|76
1724149500000|2024-08-20 10:25:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|54
1724149800000|2024-08-20 10:30:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|84
1724150100000|2024-08-20 10:35:00|13236.4|13232.4|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|106
1724150400000|2024-08-20 10:40:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|71
1724150700000|2024-08-20 10:45:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|250
1724151000000|2024-08-20 10:50:00|13227|13223|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|328
1724151300000|2024-08-20 10:55:00|13228.6|13224.6|13228.6|13224.6|13230.1|13226.1|13228.6|13224.6|222
1724151600000|2024-08-20 11:00:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|284
1724151900000|2024-08-20 11:05:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|267
1724152200000|2024-08-20 11:10:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|308
1724152500000|2024-08-20 11:15:00|13231.7|13227.7|13244.2|13240.2|13244.2|13240.2|13231.7|13227.7|336
1724152800000|2024-08-20 11:20:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13237.9|13233.9|205
1724153100000|2024-08-20 11:25:00|13241.1|13237.1|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|536
1724153400000|2024-08-20 11:30:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|496
1724153700000|2024-08-20 11:35:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|443
1724154000000|2024-08-20 11:40:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|472
1724154300000|2024-08-20 11:45:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|378
1724154600000|2024-08-20 11:50:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|459
1724154900000|2024-08-20 11:55:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13244.2|13240.2|1028
1724155200000|2024-08-20 12:00:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|727
1724155500000|2024-08-20 12:05:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|926
1724155800000|2024-08-20 12:10:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|913
1724156100000|2024-08-20 12:15:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|1250
1724156400000|2024-08-20 12:20:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13256.7|13252.7|1376
1724156700000|2024-08-20 12:25:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|932
1724157000000|2024-08-20 12:30:00|13275.4|13271.4|13278.6|13274.6|13284.8|13280.8|13275.4|13271.4|2377
1724157300000|2024-08-20 12:35:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|1823
1724157600000|2024-08-20 12:40:00|13275.4|13271.4|13297.3|13293.3|13303.6|13299.6|13272.3|13268.3|1548
1724157900000|2024-08-20 12:45:00|13294.2|13290.2|13306.7|13302.7|13306.7|13302.7|13294.2|13290.2|1516
1724158200000|2024-08-20 12:50:00|13309.8|13305.8|13316.1|13312.1|13322.3|13318.3|13306.7|13302.7|1926
1724158500000|2024-08-20 12:55:00|13319.2|13315.2|13325.4|13321.4|13328.6|13324.6|13316.1|13312.1|1743
1724158800000|2024-08-20 13:00:00|13331.7|13327.7|13337.9|13333.9|13344.2|13340.2|13331.7|13327.7|2522
1724159100000|2024-08-20 13:05:00|13334.8|13330.8|13325.4|13321.4|13337.9|13333.9|13325.4|13321.4|1946
1724159400000|2024-08-20 13:10:00|13328.6|13324.6|13337.9|13333.9|13337.9|13333.9|13322.3|13318.3|1429
1724159700000|2024-08-20 13:15:00|13334.8|13330.8|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|721
1724160000000|2024-08-20 13:20:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|1155
1724160300000|2024-08-20 13:25:00|13322.3|13318.3|13331.7|13327.7|13334.8|13330.8|13322.3|13318.3|1036
1724160600000|2024-08-20 13:30:00|13328.6|13324.6|13316.1|13312.1|13328.6|13324.6|13312.9|13308.9|1640
1724160900000|2024-08-20 13:35:00|13314.5|13310.5|13319.2|13315.2|13319.2|13315.2|13306.7|13302.7|2562
1724161200000|2024-08-20 13:40:00|13322.3|13318.3|13334.8|13330.8|13334.8|13330.8|13319.2|13315.2|845
1724161500000|2024-08-20 13:45:00|13336.4|13332.4|13341.1|13337.1|13341.1|13337.1|13328.6|13324.6|861
1724161800000|2024-08-20 13:50:00|13337.9|13333.9|13334.8|13330.8|13341.1|13337.1|13325.4|13321.4|1507
1724162100000|2024-08-20 13:55:00|13337.9|13333.9|13328.6|13324.6|13337.9|13333.9|13325.4|13321.4|1235
1724162400000|2024-08-20 14:00:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13316.1|13312.1|939
1724162700000|2024-08-20 14:05:00|13319.2|13315.2|13306.7|13302.7|13322.3|13318.3|13306.7|13302.7|863
1724163000000|2024-08-20 14:10:00|13309.8|13305.8|13325.4|13321.4|13325.4|13321.4|13306.7|13302.7|1715
1724163300000|2024-08-20 14:15:00|13328.6|13324.6|13337.9|13333.9|13341.1|13337.1|13328.6|13324.6|2054
1724163600000|2024-08-20 14:20:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|1027
1724163900000|2024-08-20 14:25:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13334.8|13330.8|716
1724164200000|2024-08-20 14:30:00|13341.1|13337.1|13331.7|13327.7|13347.3|13343.3|13328.6|13324.6|1299
1724164500000|2024-08-20 14:35:00|13328.6|13324.6|13331.7|13327.7|13337.9|13333.9|13328.6|13324.6|933
1724164800000|2024-08-20 14:40:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|533
1724165100000|2024-08-20 14:45:00|13341.1|13337.1|13353.6|13349.6|13353.6|13349.6|13337.9|13333.9|938
1724165400000|2024-08-20 14:50:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13353.6|13349.6|1052
1724165700000|2024-08-20 14:55:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1668
1724166000000|2024-08-20 15:00:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|545
1724166300000|2024-08-20 15:05:00|13366.1|13362.1|13362.9|13358.9|13372.3|13368.3|13359.8|13355.8|926
1724166600000|2024-08-20 15:10:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|498
1724166900000|2024-08-20 15:15:00|13359.8|13355.8|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|1097
1724167200000|2024-08-20 15:20:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13341.1|13337.1|1116
1724167500000|2024-08-20 15:25:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|1972
1724167800000|2024-08-20 15:30:00|13350.4|13346.4|13353.6|13349.6|13356.7|13352.7|13347.3|13343.3|1679
1724168100000|2024-08-20 15:35:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|830
1724168400000|2024-08-20 15:40:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|636
1724168700000|2024-08-20 15:45:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|803
1724169000000|2024-08-20 15:50:00|13362.9|13358.9|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|582
1724169300000|2024-08-20 15:55:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|342
1724169600000|2024-08-20 16:00:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13353.6|13349.6|538
1724169900000|2024-08-20 16:05:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1862
1724170200000|2024-08-20 16:10:00|13366.1|13362.1|13366.1|13362.1|13372.3|13368.3|13362.9|13358.9|789
1724170500000|2024-08-20 16:15:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|1055
1724170800000|2024-08-20 16:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|429
1724171100000|2024-08-20 16:25:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|265
1724171400000|2024-08-20 16:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|188
1724171700000|2024-08-20 16:35:00|13366.1|13362.1|13378.6|13374.6|13378.6|13374.6|13366.1|13362.1|762
1724172000000|2024-08-20 16:40:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|749
1724172300000|2024-08-20 16:45:00|13381.7|13377.7|13384.8|13380.8|13384.8|13380.8|13378.6|13374.6|1701
1724172600000|2024-08-20 16:50:00|13381.7|13377.7|13381.7|13377.7|13387.9|13383.9|13378.6|13374.6|518
1724172900000|2024-08-20 16:55:00|13378.6|13374.6|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|547
1724173200000|2024-08-20 17:00:00|13381.7|13377.7|13372.3|13368.3|13381.7|13377.7|13372.3|13368.3|975
1724173500000|2024-08-20 17:05:00|13375.4|13371.4|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|1804
1724173800000|2024-08-20 17:10:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|1243
1724174100000|2024-08-20 17:15:00|13362.9|13358.9|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|513
1724174400000|2024-08-20 17:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|358
1724174700000|2024-08-20 17:25:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|174
1724175000000|2024-08-20 17:30:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|971
1724175300000|2024-08-20 17:35:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|575
1724175600000|2024-08-20 17:40:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|371
1724175900000|2024-08-20 17:45:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|621
1724176200000|2024-08-20 17:50:00|13361.4|13357.4|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|521
1724176500000|2024-08-20 17:55:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|429
1724176800000|2024-08-20 18:00:00|13356.7|13352.7|13353.6|13349.6|13359.8|13355.8|13353.6|13349.6|588
1724177100000|2024-08-20 18:05:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|417
1724177400000|2024-08-20 18:10:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|791
1724177700000|2024-08-20 18:15:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|2849
1724178000000|2024-08-20 18:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|552
1724178300000|2024-08-20 18:25:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|724
1724178600000|2024-08-20 18:30:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|971
1724178900000|2024-08-20 18:35:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|388
1724179200000|2024-08-20 18:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|210
1724179500000|2024-08-20 18:45:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|1125
1724179800000|2024-08-20 18:50:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|891
1724180100000|2024-08-20 18:55:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|2099
1724180400000|2024-08-20 19:00:00|13369.2|13365.2|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|905
1724180700000|2024-08-20 19:05:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|693
1724181000000|2024-08-20 19:10:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|490
1724181300000|2024-08-20 19:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|753
1724181600000|2024-08-20 19:20:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|994
1724181900000|2024-08-20 19:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|888
1724182200000|2024-08-20 19:30:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|879
1724182500000|2024-08-20 19:35:00|13378.6|13374.6|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|1967
1724182800000|2024-08-20 19:40:00|13381.7|13377.7|13384.8|13380.8|13387.9|13383.9|13378.6|13374.6|1577
1724183100000|2024-08-20 19:45:00|13381.7|13377.7|13375.4|13371.4|13403.6|13399.6|13375.4|13371.4|6480
1724183400000|2024-08-20 19:50:00|13372.3|13368.3|13378.6|13374.6|13378.6|13374.6|13372.3|13368.3|2369
1724183700000|2024-08-20 19:55:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|3041
1724184000000|2024-08-20 20:00:00|13384.8|13380.8|13378.6|13374.6|13391.1|13387.1|13375.4|13371.4|2564
1724184300000|2024-08-20 20:05:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|1161
1724184600000|2024-08-20 20:10:00|13375.4|13371.4|13381.7|13377.7|13381.7|13377.7|13375.4|13371.4|1415
1724184900000|2024-08-20 20:15:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|276
1724185200000|2024-08-20 20:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13384.8|13380.8|708
1724185500000|2024-08-20 20:25:00|13389.5|13385.5|13397.3|13393.3|13400.4|13396.4|13387.9|13383.9|1267
1724185800000|2024-08-20 20:30:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|763
1724186100000|2024-08-20 20:35:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|735
1724186400000|2024-08-20 20:40:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|551
1724186700000|2024-08-20 20:45:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|473
1724187000000|2024-08-20 20:50:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|751
1724187300000|2024-08-20 20:55:00|13387.9|13383.9|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|1018
1724191200000|2024-08-20 22:00:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|147
1724191500000|2024-08-20 22:05:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|39
1724191800000|2024-08-20 22:10:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|53
1724192400000|2024-08-20 22:20:00|13395.8|13391.8|13397.3|13393.3|13397.3|13393.3|13395.8|13391.8|85
1724192700000|2024-08-20 22:25:00|13398.9|13394.9|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|80
1724193000000|2024-08-20 22:30:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|45
1724193300000|2024-08-20 22:35:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|68
1724193600000|2024-08-20 22:40:00|13400.4|13396.4|13403.6|13399.6|13403.6|13399.6|13400.4|13396.4|50
1724193900000|2024-08-20 22:45:00|13402|13398|13400.4|13396.4|13403.6|13399.6|13400.4|13396.4|34
1724194200000|2024-08-20 22:50:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|97
1724194500000|2024-08-20 22:55:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|24
1724194800000|2024-08-20 23:00:00|13406.7|13402.7|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|103
1724195100000|2024-08-20 23:05:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13406.7|13402.7|74
1724195400000|2024-08-20 23:10:00|13412.9|13408.9|13406.7|13402.7|13412.9|13408.9|13406.7|13402.7|77
1724195700000|2024-08-20 23:15:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|34
1724196000000|2024-08-20 23:20:00|13412.9|13408.9|13412.9|13408.9|13412.9|13408.9|13409.8|13405.8|103
1724196300000|2024-08-20 23:25:00|13411.4|13407.4|13412.9|13408.9|13416.1|13412.1|13409.8|13405.8|58
1724196600000|2024-08-20 23:30:00|13409.8|13405.8|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|78
1724196900000|2024-08-20 23:35:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13409.8|13405.8|43
1724197200000|2024-08-20 23:40:00|||||||||1
1724197500000|2024-08-20 23:45:00|13411.4|13407.4|13409.8|13405.8|13411.4|13407.4|13406.7|13402.7|101
1724197800000|2024-08-20 23:50:00|13408.3|13404.3|13406.7|13402.7|13408.3|13404.3|13406.7|13402.7|97
1724198100000|2024-08-20 23:55:00|13409.8|13405.8|13416.1|13412.1|13416.1|13412.1|13409.8|13405.8|198
1724198400000|2024-08-21 00:00:00|13412.9|13408.9|13409.8|13405.8|13412.9|13408.9|13406.7|13402.7|209
1724198700000|2024-08-21 00:05:00|13408.3|13404.3|13406.7|13402.7|13409.8|13405.8|13403.6|13399.6|92
1724199000000|2024-08-21 00:10:00|13409.8|13405.8|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|130
1724199300000|2024-08-21 00:15:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|163
1724199600000|2024-08-21 00:20:00|13391.1|13387.1|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|434
1724199900000|2024-08-21 00:25:00|13403.6|13399.6|13409.8|13405.8|13409.8|13405.8|13394.2|13390.2|392
1724200200000|2024-08-21 00:30:00|13406.7|13402.7|13416.1|13412.1|13416.1|13412.1|13406.7|13402.7|182
1724200500000|2024-08-21 00:35:00|13419.2|13415.2|13406.7|13402.7|13419.2|13415.2|13406.7|13402.7|351
1724200800000|2024-08-21 00:40:00|13408.3|13404.3|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|163
1724201100000|2024-08-21 00:45:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|140
1724201400000|2024-08-21 00:50:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|101
1724201700000|2024-08-21 00:55:00|13392.6|13388.6|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|52
1724202000000|2024-08-21 01:00:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|177
1724202300000|2024-08-21 01:05:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|102
1724202600000|2024-08-21 01:10:00|13397.3|13393.3|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|174
1724202900000|2024-08-21 01:15:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13389.5|13385.5|140
1724203200000|2024-08-21 01:20:00|13395.8|13391.8|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|65
1724203500000|2024-08-21 01:25:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|146
1724203800000|2024-08-21 01:30:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|158
1724204100000|2024-08-21 01:35:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|169
1724204400000|2024-08-21 01:40:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13387.9|13383.9|219
1724204700000|2024-08-21 01:45:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|86
1724205000000|2024-08-21 01:50:00|13391.1|13387.1|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|221
1724205300000|2024-08-21 01:55:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|119
1724205600000|2024-08-21 02:00:00|13398.9|13394.9|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|110
1724205900000|2024-08-21 02:05:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|153
1724206200000|2024-08-21 02:10:00|13398.9|13394.9|13403.6|13399.6|13403.6|13399.6|13397.3|13393.3|200
1724206500000|2024-08-21 02:15:00|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|13400.4|13396.4|27
1724206800000|2024-08-21 02:20:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|62
1724207100000|2024-08-21 02:25:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|109
1724207400000|2024-08-21 02:30:00|||||||||17
1724207700000|2024-08-21 02:35:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|115
1724208000000|2024-08-21 02:40:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|59
1724208300000|2024-08-21 02:45:00|13392.6|13388.6|13387.9|13383.9|13392.6|13388.6|13387.9|13383.9|119
1724208600000|2024-08-21 02:50:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|111
1724208900000|2024-08-21 02:55:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|32
1724209200000|2024-08-21 03:00:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|206
1724209500000|2024-08-21 03:05:00|||||||||41
1724209800000|2024-08-21 03:10:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|138
1724210100000|2024-08-21 03:15:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|215
1724210400000|2024-08-21 03:20:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|154
1724210700000|2024-08-21 03:25:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|115
1724211000000|2024-08-21 03:30:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|93
1724211300000|2024-08-21 03:35:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|107
1724211600000|2024-08-21 03:40:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|188
1724211900000|2024-08-21 03:45:00|13384.8|13380.8|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|138
1724212200000|2024-08-21 03:50:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|11
1724212500000|2024-08-21 03:55:00|||||||||15
1724212800000|2024-08-21 04:00:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|404
1724213100000|2024-08-21 04:05:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|54
1724213400000|2024-08-21 04:10:00|13392.6|13388.6|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|130
1724213700000|2024-08-21 04:15:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|91
1724214000000|2024-08-21 04:20:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13391.1|13387.1|74
1724214300000|2024-08-21 04:25:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|123
1724214600000|2024-08-21 04:30:00|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|13391.1|13387.1|83
1724214900000|2024-08-21 04:35:00|||||||||68
1724215200000|2024-08-21 04:40:00|13387.9|13383.9|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|159
1724215500000|2024-08-21 04:45:00|13391.1|13387.1|13387.9|13383.9|13391.1|13387.1|13387.9|13383.9|233
1724215800000|2024-08-21 04:50:00|13389.5|13385.5|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|99
1724216100000|2024-08-21 04:55:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|80
1724216400000|2024-08-21 05:00:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|146
1724216700000|2024-08-21 05:05:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13394.2|13390.2|60
1724217000000|2024-08-21 05:10:00|13400.4|13396.4|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|162
1724217300000|2024-08-21 05:15:00|13394.2|13390.2|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|167
1724217600000|2024-08-21 05:20:00|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|13397.3|13393.3|232
1724217900000|2024-08-21 05:25:00|13398.9|13394.9|13397.3|13393.3|13400.4|13396.4|13397.3|13393.3|49
1724218200000|2024-08-21 05:30:00|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|13394.2|13390.2|76
1724218500000|2024-08-21 05:35:00|13397.3|13393.3|13398.9|13394.9|13400.4|13396.4|13397.3|13393.3|229
1724218800000|2024-08-21 05:40:00|13397.3|13393.3|13406.7|13402.7|13406.7|13402.7|13397.3|13393.3|89
1724219100000|2024-08-21 05:45:00|13403.6|13399.6|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|215
1724219400000|2024-08-21 05:50:00|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|13406.7|13402.7|76
1724219700000|2024-08-21 05:55:00|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|13409.8|13405.8|71
1724220000000|2024-08-21 06:00:00|13406.7|13402.7|13403.6|13399.6|13406.7|13402.7|13403.6|13399.6|196
1724220300000|2024-08-21 06:05:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13397.3|13393.3|88
1724220600000|2024-08-21 06:10:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|460
1724220900000|2024-08-21 06:15:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|280
1724221200000|2024-08-21 06:20:00|13394.2|13390.2|13391.1|13387.1|13397.3|13393.3|13387.9|13383.9|322
1724221500000|2024-08-21 06:25:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|322
1724221800000|2024-08-21 06:30:00|13391.1|13387.1|13384.8|13380.8|13391.1|13387.1|13384.8|13380.8|139
1724222100000|2024-08-21 06:35:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|132
1724222400000|2024-08-21 06:40:00|13384.8|13380.8|13381.7|13377.7|13387.9|13383.9|13381.7|13377.7|332
1724222700000|2024-08-21 06:45:00|13378.6|13374.6|13381.7|13377.7|13381.7|13377.7|13378.6|13374.6|237
1724223000000|2024-08-21 06:50:00|13380.1|13376.1|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|217
1724223300000|2024-08-21 06:55:00|13387.9|13383.9|13384.8|13380.8|13387.9|13383.9|13384.8|13380.8|220
1724223600000|2024-08-21 07:00:00|13387.9|13383.9|13378.6|13374.6|13387.9|13383.9|13375.4|13371.4|464
1724223900000|2024-08-21 07:05:00|13381.7|13377.7|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|253
1724224200000|2024-08-21 07:10:00|13384.8|13380.8|13384.8|13380.8|13387.9|13383.9|13381.7|13377.7|588
1724224500000|2024-08-21 07:15:00|13381.7|13377.7|13387.9|13383.9|13391.1|13387.1|13381.7|13377.7|345
1724224800000|2024-08-21 07:20:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|412
1724225100000|2024-08-21 07:25:00|13397.3|13393.3|13391.1|13387.1|13397.3|13393.3|13391.1|13387.1|345
1724225400000|2024-08-21 07:30:00|13394.2|13390.2|13387.9|13383.9|13394.2|13390.2|13384.8|13380.8|317
1724225700000|2024-08-21 07:35:00|13384.8|13380.8|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|112
1724226000000|2024-08-21 07:40:00|13378.6|13374.6|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|333
1724226300000|2024-08-21 07:45:00|13377|13373|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|509
1724226600000|2024-08-21 07:50:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|252
1724226900000|2024-08-21 07:55:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|540
1724227200000|2024-08-21 08:00:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|117
1724227500000|2024-08-21 08:05:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|373
1724227800000|2024-08-21 08:10:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|215
1724228100000|2024-08-21 08:15:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|285
1724228400000|2024-08-21 08:20:00|13364.5|13360.5|13372.3|13368.3|13372.3|13368.3|13364.5|13360.5|224
1724228700000|2024-08-21 08:25:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|316
1724229000000|2024-08-21 08:30:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|216
1724229300000|2024-08-21 08:35:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|161
1724229600000|2024-08-21 08:40:00|13381.7|13377.7|13378.6|13374.6|13381.7|13377.7|13378.6|13374.6|119
1724229900000|2024-08-21 08:45:00|13375.4|13371.4|13384.8|13380.8|13384.8|13380.8|13375.4|13371.4|322
1724230200000|2024-08-21 08:50:00|13387.9|13383.9|13387.9|13383.9|13387.9|13383.9|13384.8|13380.8|334
1724230500000|2024-08-21 08:55:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13378.6|13374.6|193
1724230800000|2024-08-21 09:00:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|447
1724231100000|2024-08-21 09:05:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|228
1724231400000|2024-08-21 09:10:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|264
1724231700000|2024-08-21 09:15:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|104
1724232000000|2024-08-21 09:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|297
1724232300000|2024-08-21 09:25:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|180
1724232600000|2024-08-21 09:30:00|13372.3|13368.3|13375.4|13371.4|13378.6|13374.6|13369.2|13365.2|209
1724232900000|2024-08-21 09:35:00|13378.6|13374.6|13372.3|13368.3|13378.6|13374.6|13372.3|13368.3|153
1724233200000|2024-08-21 09:40:00|13375.4|13371.4|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|307
1724233500000|2024-08-21 09:45:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|52
1724233800000|2024-08-21 09:50:00|13378.6|13374.6|13369.2|13365.2|13378.6|13374.6|13369.2|13365.2|140
1724234100000|2024-08-21 09:55:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|98
1724234400000|2024-08-21 10:00:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|177
1724234700000|2024-08-21 10:05:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|122
1724235000000|2024-08-21 10:10:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|166
1724235300000|2024-08-21 10:15:00|13370.8|13366.8|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|208
1724235600000|2024-08-21 10:20:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13370.8|13366.8|74
1724235900000|2024-08-21 10:25:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|91
1724236200000|2024-08-21 10:30:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|365
1724236500000|2024-08-21 10:35:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|83
1724236800000|2024-08-21 10:40:00|||||||||5
1724237100000|2024-08-21 10:45:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|87
1724237400000|2024-08-21 10:50:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|175
1724237700000|2024-08-21 10:55:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|285
1724238000000|2024-08-21 11:00:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|252
1724238300000|2024-08-21 11:05:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|380
1724238600000|2024-08-21 11:10:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|156
1724238900000|2024-08-21 11:15:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|94
1724239200000|2024-08-21 11:20:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|418
1724239500000|2024-08-21 11:25:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13358.3|13354.3|615
1724239800000|2024-08-21 11:30:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|466
1724240100000|2024-08-21 11:35:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|615
1724240400000|2024-08-21 11:40:00|13359.8|13355.8|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|984
1724240700000|2024-08-21 11:45:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|828
1724241000000|2024-08-21 11:50:00|13369.2|13365.2|13359.8|13355.8|13369.2|13365.2|13359.8|13355.8|471
1724241300000|2024-08-21 11:55:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|336
1724241600000|2024-08-21 12:00:00|13370.8|13366.8|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|801
1724241900000|2024-08-21 12:05:00|13373.9|13369.9|13369.2|13365.2|13378.6|13374.6|13366.1|13362.1|778
1724242200000|2024-08-21 12:10:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|576
1724242500000|2024-08-21 12:15:00|13375.4|13371.4|13375.4|13371.4|13378.6|13374.6|13372.3|13368.3|1280
1724242800000|2024-08-21 12:20:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13362.9|13358.9|1000
1724243100000|2024-08-21 12:25:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|1687
1724243400000|2024-08-21 12:30:00|13378.6|13374.6|13381.7|13377.7|13384.8|13380.8|13375.4|13371.4|567
1724243700000|2024-08-21 12:35:00|13384.8|13380.8|13394.2|13390.2|13394.2|13390.2|13384.8|13380.8|776
1724244000000|2024-08-21 12:40:00|13391.1|13387.1|13384.8|13380.8|13397.3|13393.3|13381.7|13377.7|1347
1724244300000|2024-08-21 12:45:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|1146
1724244600000|2024-08-21 12:50:00|13373.9|13369.9|13381.7|13377.7|13381.7|13377.7|13372.3|13368.3|3459
1724244900000|2024-08-21 12:55:00|13384.8|13380.8|13387.9|13383.9|13391.1|13387.1|13372.3|13368.3|1500
1724245200000|2024-08-21 13:00:00|13391.1|13387.1|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|848
1724245500000|2024-08-21 13:05:00|13381.7|13377.7|13387.9|13383.9|13387.9|13383.9|13381.7|13377.7|455
1724245800000|2024-08-21 13:10:00|13384.8|13380.8|13394.2|13390.2|13397.3|13393.3|13384.8|13380.8|573
1724246100000|2024-08-21 13:15:00|13391.1|13387.1|13384.8|13380.8|13394.2|13390.2|13381.7|13377.7|3270
1724246400000|2024-08-21 13:20:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13372.3|13368.3|582
1724246700000|2024-08-21 13:25:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13372.3|13368.3|1213
1724247000000|2024-08-21 13:30:00|13375.4|13371.4|13381.7|13377.7|13384.8|13380.8|13369.2|13365.2|1446
1724247300000|2024-08-21 13:35:00|13378.6|13374.6|13362.9|13358.9|13378.6|13374.6|13362.9|13358.9|1400
1724247600000|2024-08-21 13:40:00|13359.8|13355.8|13369.2|13365.2|13372.3|13368.3|13356.7|13352.7|2559
1724247900000|2024-08-21 13:45:00|13366.1|13362.1|13356.7|13352.7|13369.2|13365.2|13353.6|13349.6|2028
1724248200000|2024-08-21 13:50:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|1552
1724248500000|2024-08-21 13:55:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13359.8|13355.8|819
1724248800000|2024-08-21 14:00:00|13362.9|13358.9|13366.1|13362.1|13366.1|13362.1|13309.8|13305.8|4550
1724249100000|2024-08-21 14:05:00|13367.6|13363.6|13344.2|13340.2|13384.8|13380.8|13331.7|13327.7|3772
1724249400000|2024-08-21 14:10:00|13347.3|13343.3|13384.8|13380.8|13394.2|13390.2|13344.2|13340.2|2798
1724249700000|2024-08-21 14:15:00|13381.7|13377.7|13359.8|13355.8|13397.3|13393.3|13356.7|13352.7|3412
1724250000000|2024-08-21 14:20:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13347.3|13343.3|1799
1724250300000|2024-08-21 14:25:00|13364.5|13360.5|13359.8|13355.8|13381.7|13377.7|13356.7|13352.7|2094
1724250600000|2024-08-21 14:30:00|13356.7|13352.7|13337.9|13333.9|13375.4|13371.4|13334.8|13330.8|4156
1724250900000|2024-08-21 14:35:00|13334.8|13330.8|13322.3|13318.3|13334.8|13330.8|13309.8|13305.8|3357
1724251200000|2024-08-21 14:40:00|13325.4|13321.4|13337.9|13333.9|13345.8|13341.8|13322.3|13318.3|1868
1724251500000|2024-08-21 14:45:00|13334.8|13330.8|13350.4|13346.4|13353.6|13349.6|13325.4|13321.4|1751
1724251800000|2024-08-21 14:50:00|13347.3|13343.3|13381.7|13377.7|13387.9|13383.9|13347.3|13343.3|2490
1724252100000|2024-08-21 14:55:00|13384.8|13380.8|13372.3|13368.3|13384.8|13380.8|13366.1|13362.1|1673
1724252400000|2024-08-21 15:00:00|13375.4|13371.4|13384.8|13380.8|13391.1|13387.1|13372.3|13368.3|2639
1724252700000|2024-08-21 15:05:00|13381.7|13377.7|13384.8|13380.8|13391.1|13387.1|13378.6|13374.6|2220
1724253000000|2024-08-21 15:10:00|13387.9|13383.9|13381.7|13377.7|13391.1|13387.1|13375.4|13371.4|1452
1724253300000|2024-08-21 15:15:00|13384.8|13380.8|13378.6|13374.6|13384.8|13380.8|13369.2|13365.2|1424
1724253600000|2024-08-21 15:20:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13372.3|13368.3|790
1724253900000|2024-08-21 15:25:00|13381.7|13377.7|13378.6|13374.6|13387.9|13383.9|13378.6|13374.6|1047
1724254200000|2024-08-21 15:30:00|13375.4|13371.4|13387.9|13383.9|13391.1|13387.1|13375.4|13371.4|1084
1724254500000|2024-08-21 15:35:00|13384.8|13380.8|13391.1|13387.1|13394.2|13390.2|13378.6|13374.6|1217
1724254800000|2024-08-21 15:40:00|13387.9|13383.9|13391.1|13387.1|13391.1|13387.1|13387.9|13383.9|2779
1724255100000|2024-08-21 15:45:00|13387.9|13383.9|13400.4|13396.4|13400.4|13396.4|13387.9|13383.9|3716
1724255400000|2024-08-21 15:50:00|13403.6|13399.6|13409.8|13405.8|13412.9|13408.9|13400.4|13396.4|2660
1724255700000|2024-08-21 15:55:00|13412.9|13408.9|13394.2|13390.2|13412.9|13408.9|13391.1|13387.1|3515
1724256000000|2024-08-21 16:00:00|13391.1|13387.1|13406.7|13402.7|13406.7|13402.7|13391.1|13387.1|711
1724256300000|2024-08-21 16:05:00|13403.6|13399.6|13397.3|13393.3|13409.8|13405.8|13397.3|13393.3|1503
1724256600000|2024-08-21 16:10:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1310
1724256900000|2024-08-21 16:15:00|13402|13398|13403.6|13399.6|13406.7|13402.7|13400.4|13396.4|708
1724257200000|2024-08-21 16:20:00|13400.4|13396.4|13400.4|13396.4|13403.6|13399.6|13394.2|13390.2|1720
1724257500000|2024-08-21 16:25:00|13403.6|13399.6|13406.7|13402.7|13406.7|13402.7|13400.4|13396.4|5698
1724257800000|2024-08-21 16:30:00|13403.6|13399.6|13403.6|13399.6|13409.8|13405.8|13403.6|13399.6|1812
1724258100000|2024-08-21 16:35:00|13406.7|13402.7|13400.4|13396.4|13406.7|13402.7|13400.4|13396.4|1912
1724258400000|2024-08-21 16:40:00|13397.3|13393.3|13394.2|13390.2|13397.3|13393.3|13394.2|13390.2|1463
1724258700000|2024-08-21 16:45:00|13397.3|13393.3|13394.2|13390.2|13403.6|13399.6|13394.2|13390.2|1154
1724259000000|2024-08-21 16:50:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|4245
1724259300000|2024-08-21 16:55:00|13394.2|13390.2|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|3632
1724259600000|2024-08-21 17:00:00|13395.8|13391.8|13384.8|13380.8|13403.6|13399.6|13384.8|13380.8|2934
1724259900000|2024-08-21 17:05:00|13387.9|13383.9|13400.4|13396.4|13400.4|13396.4|13384.8|13380.8|1702
1724260200000|2024-08-21 17:10:00|13397.3|13393.3|13397.3|13393.3|13400.4|13396.4|13394.2|13390.2|1400
1724260500000|2024-08-21 17:15:00|13394.2|13390.2|13397.3|13393.3|13397.3|13393.3|13391.1|13387.1|2079
1724260800000|2024-08-21 17:20:00|13394.2|13390.2|13400.4|13396.4|13400.4|13396.4|13391.1|13387.1|1904
1724261100000|2024-08-21 17:25:00|13403.6|13399.6|13416.1|13412.1|13416.1|13412.1|13400.4|13396.4|698
1724261400000|2024-08-21 17:30:00|13412.9|13408.9|13425.4|13421.4|13428.6|13424.6|13412.9|13408.9|1341
1724261700000|2024-08-21 17:35:00|13428.6|13424.6|13422.3|13418.3|13434.8|13430.8|13422.3|13418.3|1861
1724262000000|2024-08-21 17:40:00|13425.4|13421.4|13422.3|13418.3|13425.4|13421.4|13422.3|13418.3|670
1724262300000|2024-08-21 17:45:00|13425.4|13421.4|13425.4|13421.4|13428.6|13424.6|13422.3|13418.3|760
1724262600000|2024-08-21 17:50:00|13428.6|13424.6|13422.3|13418.3|13428.6|13424.6|13416.1|13412.1|1534
1724262900000|2024-08-21 17:55:00|13419.2|13415.2|13419.2|13415.2|13422.3|13418.3|13419.2|13415.2|706
1724263200000|2024-08-21 18:00:00|13422.3|13418.3|13434.8|13430.8|13434.8|13430.8|13419.2|13415.2|2524
1724263500000|2024-08-21 18:05:00|13431.7|13427.7|13437.9|13433.9|13444.2|13440.2|13431.7|13427.7|1983
1724263800000|2024-08-21 18:10:00|13434.8|13430.8|13434.8|13430.8|13437.9|13433.9|13428.6|13424.6|1471
1724264100000|2024-08-21 18:15:00|13431.7|13427.7|13450.4|13446.4|13450.4|13446.4|13428.6|13424.6|1513
1724264400000|2024-08-21 18:20:00|13447.3|13443.3|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|504
1724264700000|2024-08-21 18:25:00|13444.2|13440.2|13447.3|13443.3|13450.4|13446.4|13441.1|13437.1|564
1724265000000|2024-08-21 18:30:00|13444.2|13440.2|13431.7|13427.7|13447.3|13443.3|13428.6|13424.6|1303
1724265300000|2024-08-21 18:35:00|13428.6|13424.6|13425.4|13421.4|13434.8|13430.8|13425.4|13421.4|1221
1724265600000|2024-08-21 18:40:00|13428.6|13424.6|13425.4|13421.4|13428.6|13424.6|13419.2|13415.2|2464
1724265900000|2024-08-21 18:45:00|13428.6|13424.6|13428.6|13424.6|13431.7|13427.7|13425.4|13421.4|1012
1724266200000|2024-08-21 18:50:00|13425.4|13421.4|13419.2|13415.2|13428.6|13424.6|13419.2|13415.2|1600
1724266500000|2024-08-21 18:55:00|13416.1|13412.1|13428.6|13424.6|13428.6|13424.6|13412.9|13408.9|3007
1724266800000|2024-08-21 19:00:00|13425.4|13421.4|13416.1|13412.1|13425.4|13421.4|13412.9|13408.9|1459
1724267100000|2024-08-21 19:05:00|13419.2|13415.2|13419.2|13415.2|13419.2|13415.2|13409.8|13405.8|1439
1724267400000|2024-08-21 19:10:00|13417.6|13413.6|13416.1|13412.1|13419.2|13415.2|13412.9|13408.9|1580
1724267700000|2024-08-21 19:15:00|13412.9|13408.9|13397.3|13393.3|13416.1|13412.1|13397.3|13393.3|2130
1724268000000|2024-08-21 19:20:00|13400.4|13396.4|13387.9|13383.9|13400.4|13396.4|13387.9|13383.9|1379
1724268300000|2024-08-21 19:25:00|13391.1|13387.1|13397.3|13393.3|13397.3|13393.3|13387.9|13383.9|861
1724268600000|2024-08-21 19:30:00|13394.2|13390.2|13387.9|13383.9|13397.3|13393.3|13387.9|13383.9|868
1724268900000|2024-08-21 19:35:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|493
1724269200000|2024-08-21 19:40:00|13391.1|13387.1|13394.2|13390.2|13397.3|13393.3|13391.1|13387.1|594
1724269500000|2024-08-21 19:45:00|13391.1|13387.1|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|508
1724269800000|2024-08-21 19:50:00|13394.2|13390.2|13391.1|13387.1|13394.2|13390.2|13391.1|13387.1|410
1724270100000|2024-08-21 19:55:00|13387.9|13383.9|13381.7|13377.7|13391.1|13387.1|13381.7|13377.7|2766
1724270400000|2024-08-21 20:00:00|13384.8|13380.8|13372.3|13368.3|13384.8|13380.8|13372.3|13368.3|2711
1724270700000|2024-08-21 20:05:00|13375.4|13371.4|13362.9|13358.9|13375.4|13371.4|13362.9|13358.9|1254
1724271000000|2024-08-21 20:10:00|13359.8|13355.8|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|968
1724271300000|2024-08-21 20:15:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|1265
1724271600000|2024-08-21 20:20:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|497
1724271900000|2024-08-21 20:25:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|326
1724272200000|2024-08-21 20:30:00|13372.3|13368.3|13372.3|13368.3|13375.4|13371.4|13369.2|13365.2|514
1724272500000|2024-08-21 20:35:00|13369.2|13365.2|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|733
1724272800000|2024-08-21 20:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13369.2|13365.2|900
1724273100000|2024-08-21 20:45:00|13372.3|13368.3|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|831
1724273400000|2024-08-21 20:50:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|445
1724273700000|2024-08-21 20:55:00|13367.6|13363.6|13362.9|13358.9|13367.6|13363.6|13362.9|13358.9|291
1724277600000|2024-08-21 22:00:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|60
1724277900000|2024-08-21 22:05:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13362.9|13358.9|39
1724278200000|2024-08-21 22:10:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|104
1724278500000|2024-08-21 22:15:00|||||||||27
1724278800000|2024-08-21 22:20:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|152
1724279100000|2024-08-21 22:25:00|||||||||8
1724279400000|2024-08-21 22:30:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|95
1724279700000|2024-08-21 22:35:00|||||||||5
1724280000000|2024-08-21 22:40:00|||||||||1
1724280300000|2024-08-21 22:45:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|36
1724280600000|2024-08-21 22:50:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|40
1724280900000|2024-08-21 22:55:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|107
1724281200000|2024-08-21 23:00:00|13366.1|13362.1|13370.8|13366.8|13372.3|13368.3|13362.9|13358.9|242
1724281500000|2024-08-21 23:05:00|13372.3|13368.3|13366.1|13362.1|13372.3|13368.3|13366.1|13362.1|140
1724281800000|2024-08-21 23:10:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|66
1724282100000|2024-08-21 23:15:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|20
1724282400000|2024-08-21 23:20:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|19
1724282700000|2024-08-21 23:25:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|14
1724283000000|2024-08-21 23:30:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|18
1724283300000|2024-08-21 23:35:00|13364.5|13360.5|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|26
1724283600000|2024-08-21 23:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|52
1724283900000|2024-08-21 23:45:00|13364.5|13360.5|13366.1|13362.1|13366.1|13362.1|13364.5|13360.5|53
1724284200000|2024-08-21 23:50:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|26
1724284500000|2024-08-21 23:55:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|118
1724284800000|2024-08-22 00:00:00|13362.9|13358.9|13369.2|13365.2|13369.2|13365.2|13362.9|13358.9|109
1724285100000|2024-08-22 00:05:00|13367.6|13363.6|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|50
1724285400000|2024-08-22 00:10:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|117
1724285700000|2024-08-22 00:15:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|193
1724286000000|2024-08-22 00:20:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13362.9|13358.9|320
1724286300000|2024-08-22 00:25:00|13369.2|13365.2|13362.9|13358.9|13372.3|13368.3|13362.9|13358.9|210
1724286600000|2024-08-22 00:30:00|13359.8|13355.8|13347.3|13343.3|13359.8|13355.8|13347.3|13343.3|289
1724286900000|2024-08-22 00:35:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13344.2|13340.2|190
1724287200000|2024-08-22 00:40:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|74
1724287500000|2024-08-22 00:45:00|13352|13348|13350.4|13346.4|13353.6|13349.6|13348.9|13344.9|117
1724287800000|2024-08-22 00:50:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|135
1724288100000|2024-08-22 00:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|76
1724288400000|2024-08-22 01:00:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|165
1724288700000|2024-08-22 01:05:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|70
1724289000000|2024-08-22 01:10:00|13348.9|13344.9|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|54
1724289300000|2024-08-22 01:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|97
1724289600000|2024-08-22 01:20:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|235
1724289900000|2024-08-22 01:25:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|98
1724290200000|2024-08-22 01:30:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|87
1724290500000|2024-08-22 01:35:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|301
1724290800000|2024-08-22 01:40:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|71
1724291100000|2024-08-22 01:45:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|89
1724291400000|2024-08-22 01:50:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|46
1724291700000|2024-08-22 01:55:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|213
1724292000000|2024-08-22 02:00:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|22
1724292300000|2024-08-22 02:05:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|56
1724292600000|2024-08-22 02:10:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|38
1724292900000|2024-08-22 02:15:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|164
1724293200000|2024-08-22 02:20:00|||||||||15
1724293500000|2024-08-22 02:25:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|38
1724293800000|2024-08-22 02:30:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|61
1724294100000|2024-08-22 02:35:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|74
1724294400000|2024-08-22 02:40:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|60
1724294700000|2024-08-22 02:45:00|13358.3|13354.3|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|145
1724295000000|2024-08-22 02:50:00|||||||||76
1724295300000|2024-08-22 02:55:00|||||||||17
1724295600000|2024-08-22 03:00:00|13353.6|13349.6|13355.1|13351.1|13356.7|13352.7|13353.6|13349.6|154
1724295900000|2024-08-22 03:05:00|13356.7|13352.7|13359.8|13355.8|13359.8|13355.8|13353.6|13349.6|181
1724296200000|2024-08-22 03:10:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|37
1724296500000|2024-08-22 03:15:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|250
1724296800000|2024-08-22 03:20:00|13353.6|13349.6|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|157
1724297100000|2024-08-22 03:25:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|81
1724297400000|2024-08-22 03:30:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|54
1724297700000|2024-08-22 03:35:00|13355.1|13351.1|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|123
1724298000000|2024-08-22 03:40:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|309
1724298300000|2024-08-22 03:45:00|||||||||138
1724298600000|2024-08-22 03:50:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|148
1724298900000|2024-08-22 03:55:00|||||||||255
1724299200000|2024-08-22 04:00:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|151
1724299500000|2024-08-22 04:05:00|||||||||142
1724299800000|2024-08-22 04:10:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|106
1724300100000|2024-08-22 04:15:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|115
1724300400000|2024-08-22 04:20:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|161
1724300700000|2024-08-22 04:25:00|13369.2|13365.2|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|82
1724301000000|2024-08-22 04:30:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|301
1724301300000|2024-08-22 04:35:00|||||||||113
1724301600000|2024-08-22 04:40:00|||||||||74
1724301900000|2024-08-22 04:45:00|||||||||253
1724302200000|2024-08-22 04:50:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|144
1724302500000|2024-08-22 04:55:00|13375.4|13371.4|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|91
1724302800000|2024-08-22 05:00:00|13372.3|13368.3|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|74
1724303100000|2024-08-22 05:05:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|32
1724303400000|2024-08-22 05:10:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|100
1724303700000|2024-08-22 05:15:00|13373.9|13369.9|13375.4|13371.4|13375.4|13371.4|13372.3|13368.3|80
1724304000000|2024-08-22 05:20:00|13377|13373|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|55
1724304300000|2024-08-22 05:25:00|13375.4|13371.4|13378.6|13374.6|13378.6|13374.6|13375.4|13371.4|45
1724304600000|2024-08-22 05:30:00|13381.7|13377.7|13375.4|13371.4|13381.7|13377.7|13375.4|13371.4|164
1724304900000|2024-08-22 05:35:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13366.1|13362.1|85
1724305200000|2024-08-22 05:40:00|13367.6|13363.6|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|100
1724305500000|2024-08-22 05:45:00|13369.2|13365.2|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|143
1724305800000|2024-08-22 05:50:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|88
1724306100000|2024-08-22 05:55:00|||||||||125
1724306400000|2024-08-22 06:00:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13362.9|13358.9|257
1724306700000|2024-08-22 06:05:00|13359.8|13355.8|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|259
1724307000000|2024-08-22 06:10:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|216
1724307300000|2024-08-22 06:15:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|251
1724307600000|2024-08-22 06:20:00|13366.1|13362.1|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|174
1724307900000|2024-08-22 06:25:00|13367.6|13363.6|13372.3|13368.3|13375.4|13371.4|13366.1|13362.1|225
1724308200000|2024-08-22 06:30:00|13375.4|13371.4|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|148
1724308500000|2024-08-22 06:35:00|13362.9|13358.9|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|239
1724308800000|2024-08-22 06:40:00|13369.2|13365.2|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|143
1724309100000|2024-08-22 06:45:00|13372.3|13368.3|13372.3|13368.3|13372.3|13368.3|13369.2|13365.2|106
1724309400000|2024-08-22 06:50:00|13369.2|13365.2|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|167
1724309700000|2024-08-22 06:55:00|13359.8|13355.8|13366.1|13362.1|13366.1|13362.1|13359.8|13355.8|200
1724310000000|2024-08-22 07:00:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13366.1|13362.1|153
1724310300000|2024-08-22 07:05:00|13369.2|13365.2|13366.1|13362.1|13369.2|13365.2|13362.9|13358.9|217
1724310600000|2024-08-22 07:10:00|13362.9|13358.9|13369.2|13365.2|13372.3|13368.3|13362.9|13358.9|329
1724310900000|2024-08-22 07:15:00|13364.5|13360.5|13356.7|13352.7|13364.5|13360.5|13353.6|13349.6|721
1724311200000|2024-08-22 07:20:00|13359.8|13355.8|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|682
1724311500000|2024-08-22 07:25:00|13366.1|13362.1|13372.3|13368.3|13375.4|13371.4|13362.9|13358.9|239
1724311800000|2024-08-22 07:30:00|13375.4|13371.4|13381.7|13377.7|13387.9|13383.9|13372.3|13368.3|654
1724312100000|2024-08-22 07:35:00|13380.1|13376.1|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|304
1724312400000|2024-08-22 07:40:00|13378.6|13374.6|13378.6|13374.6|13381.7|13377.7|13375.4|13371.4|285
1724312700000|2024-08-22 07:45:00|13381.7|13377.7|13378.6|13374.6|13384.8|13380.8|13375.4|13371.4|167
1724313000000|2024-08-22 07:50:00|13381.7|13377.7|13381.7|13377.7|13384.8|13380.8|13378.6|13374.6|191
1724313300000|2024-08-22 07:55:00|13383.3|13379.3|13375.4|13371.4|13384.8|13380.8|13375.4|13371.4|517
1724313600000|2024-08-22 08:00:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13369.2|13365.2|889
1724313900000|2024-08-22 08:05:00|13366.1|13362.1|13353.6|13349.6|13366.1|13362.1|13353.6|13349.6|640
1724314200000|2024-08-22 08:10:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|329
1724314500000|2024-08-22 08:15:00|13347.3|13343.3|13344.2|13340.2|13350.4|13346.4|13337.9|13333.9|2414
1724314800000|2024-08-22 08:20:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|405
1724315100000|2024-08-22 08:25:00|13337.9|13333.9|13337.9|13333.9|13342.6|13338.6|13337.9|13333.9|654
1724315400000|2024-08-22 08:30:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|481
1724315700000|2024-08-22 08:35:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|1188
1724316000000|2024-08-22 08:40:00|13331.7|13327.7|13331.7|13327.7|13334.8|13330.8|13331.7|13327.7|349
1724316300000|2024-08-22 08:45:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13325.4|13321.4|341
1724316600000|2024-08-22 08:50:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|238
1724316900000|2024-08-22 08:55:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|383
1724317200000|2024-08-22 09:00:00|13322.3|13318.3|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|268
1724317500000|2024-08-22 09:05:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|448
1724317800000|2024-08-22 09:10:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|182
1724318100000|2024-08-22 09:15:00|13325.4|13321.4|13331.7|13327.7|13331.7|13327.7|13322.3|13318.3|716
1724318400000|2024-08-22 09:20:00|13334.8|13330.8|13334.8|13330.8|13337.9|13333.9|13331.7|13327.7|496
1724318700000|2024-08-22 09:25:00|||||||||95
1724319000000|2024-08-22 09:30:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13334.8|13330.8|784
1724319300000|2024-08-22 09:35:00|13339.5|13335.5|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|523
1724319600000|2024-08-22 09:40:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|104
1724319900000|2024-08-22 09:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|196
1724320200000|2024-08-22 09:50:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|75
1724320500000|2024-08-22 09:55:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13337.9|13333.9|88
1724320800000|2024-08-22 10:00:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|288
1724321100000|2024-08-22 10:05:00|13339.5|13335.5|13334.8|13330.8|13341.1|13337.1|13334.8|13330.8|259
1724321400000|2024-08-22 10:10:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13325.4|13321.4|534
1724321700000|2024-08-22 10:15:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|667
1724322000000|2024-08-22 10:20:00|13328.6|13324.6|13322.3|13318.3|13328.6|13324.6|13322.3|13318.3|374
1724322300000|2024-08-22 10:25:00|13320.8|13316.8|13319.2|13315.2|13322.3|13318.3|13319.2|13315.2|311
1724322600000|2024-08-22 10:30:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|226
1724322900000|2024-08-22 10:35:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|399
1724323200000|2024-08-22 10:40:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|192
1724323500000|2024-08-22 10:45:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|199
1724323800000|2024-08-22 10:50:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|355
1724324100000|2024-08-22 10:55:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|349
1724324400000|2024-08-22 11:00:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|354
1724324700000|2024-08-22 11:05:00|13322.3|13318.3|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|385
1724325000000|2024-08-22 11:10:00|13322.3|13318.3|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|370
1724325300000|2024-08-22 11:15:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|263
1724325600000|2024-08-22 11:20:00|13319.2|13315.2|13319.2|13315.2|13322.3|13318.3|13316.1|13312.1|252
1724325900000|2024-08-22 11:25:00|13322.3|13318.3|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|411
1724326200000|2024-08-22 11:30:00|13312.9|13308.9|13311.4|13307.4|13316.1|13312.1|13309.8|13305.8|512
1724326500000|2024-08-22 11:35:00|13309.8|13305.8|13303.6|13299.6|13312.9|13308.9|13303.6|13299.6|1855
1724326800000|2024-08-22 11:40:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13302|13298|1017
1724327100000|2024-08-22 11:45:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|450
1724327400000|2024-08-22 11:50:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|327
1724327700000|2024-08-22 11:55:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1830
1724328000000|2024-08-22 12:00:00|13303.6|13299.6|13303.6|13299.6|13309.8|13305.8|13297.3|13293.3|1911
1724328300000|2024-08-22 12:05:00|13306.7|13302.7|13303.6|13299.6|13312.9|13308.9|13300.4|13296.4|2043
1724328600000|2024-08-22 12:10:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|486
1724328900000|2024-08-22 12:15:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13294.2|13290.2|1413
1724329200000|2024-08-22 12:20:00|13300.4|13296.4|13294.2|13290.2|13306.7|13302.7|13284.8|13280.8|1415
1724329500000|2024-08-22 12:25:00|13295.8|13291.8|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|721
1724329800000|2024-08-22 12:30:00|13316.1|13312.1|13294.2|13290.2|13316.1|13312.1|13272.3|13268.3|3049
1724330100000|2024-08-22 12:35:00|13297.3|13293.3|13300.4|13296.4|13306.7|13302.7|13294.2|13290.2|1715
1724330400000|2024-08-22 12:40:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13287.9|13283.9|1092
1724330700000|2024-08-22 12:45:00|13297.3|13293.3|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|2025
1724331000000|2024-08-22 12:50:00|13305.1|13301.1|13319.2|13315.2|13319.2|13315.2|13294.2|13290.2|1514
1724331300000|2024-08-22 12:55:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|969
1724331600000|2024-08-22 13:00:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|3047
1724331900000|2024-08-22 13:05:00|13312.9|13308.9|13322.3|13318.3|13328.6|13324.6|13309.8|13305.8|939
1724332200000|2024-08-22 13:10:00|13325.4|13321.4|13316.1|13312.1|13325.4|13321.4|13312.9|13308.9|4058
1724332500000|2024-08-22 13:15:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|4940
1724332800000|2024-08-22 13:20:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13297.3|13293.3|2297
1724333100000|2024-08-22 13:25:00|13312.9|13308.9|13312.9|13308.9|13322.3|13318.3|13309.8|13305.8|1554
1724333400000|2024-08-22 13:30:00|13316.1|13312.1|13312.9|13308.9|13325.4|13321.4|13312.9|13308.9|2019
1724333700000|2024-08-22 13:35:00|13316.1|13312.1|13291.1|13287.1|13319.2|13315.2|13291.1|13287.1|1604
1724334000000|2024-08-22 13:40:00|13294.2|13290.2|13291.1|13287.1|13297.3|13293.3|13281.7|13277.7|2295
1724334300000|2024-08-22 13:45:00|13266.1|13262.1|13294.2|13290.2|13297.3|13293.3|13250.4|13246.4|3890
1724334600000|2024-08-22 13:50:00|13297.3|13293.3|13309.8|13305.8|13322.3|13318.3|13294.2|13290.2|2339
1724334900000|2024-08-22 13:55:00|13312.9|13308.9|13297.3|13293.3|13312.9|13308.9|13294.2|13290.2|1913
1724335200000|2024-08-22 14:00:00|13294.2|13290.2|13262.9|13258.9|13297.3|13293.3|13262.9|13258.9|3087
1724335500000|2024-08-22 14:05:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13259.8|13255.8|2282
1724335800000|2024-08-22 14:10:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13255.1|13251.1|3007
1724336100000|2024-08-22 14:15:00|13275.4|13271.4|13269.2|13265.2|13284.8|13280.8|13262.9|13258.9|2643
1724336400000|2024-08-22 14:20:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13247.3|13243.3|2752
1724336700000|2024-08-22 14:25:00|13266.1|13262.1|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|5824
1724337000000|2024-08-22 14:30:00|13259.8|13255.8|13262.9|13258.9|13269.2|13265.2|13253.6|13249.6|2339
1724337300000|2024-08-22 14:35:00|13266.1|13262.1|13269.2|13265.2|13275.4|13271.4|13262.9|13258.9|2385
1724337600000|2024-08-22 14:40:00|13266.1|13262.1|13256.7|13252.7|13266.1|13262.1|13253.6|13249.6|1370
1724337900000|2024-08-22 14:45:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|1506
1724338200000|2024-08-22 14:50:00|13241.1|13237.1|13244.2|13240.2|13250.4|13246.4|13237.9|13233.9|2116
1724338500000|2024-08-22 14:55:00|13245.8|13241.8|13256.7|13252.7|13256.7|13252.7|13244.2|13240.2|3210
1724338800000|2024-08-22 15:00:00|13253.6|13249.6|13241.1|13237.1|13253.6|13249.6|13241.1|13237.1|2029
1724339100000|2024-08-22 15:05:00|13237.9|13233.9|13228.6|13224.6|13241.1|13237.1|13225.4|13221.4|10876
1724339400000|2024-08-22 15:10:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|1728
1724339700000|2024-08-22 15:15:00|13225.4|13221.4|13244.2|13240.2|13244.2|13240.2|13225.4|13221.4|29131
1724340000000|2024-08-22 15:20:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13241.1|13237.1|1775
1724340300000|2024-08-22 15:25:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|32469
1724340600000|2024-08-22 15:30:00|13244.2|13240.2|13241.1|13237.1|13250.4|13246.4|13241.1|13237.1|1618
1724340900000|2024-08-22 15:35:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|1767
1724341200000|2024-08-22 15:40:00|13250.4|13246.4|13266.1|13262.1|13266.1|13262.1|13250.4|13246.4|3556
1724341500000|2024-08-22 15:45:00|13264.5|13260.5|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|1330
1724341800000|2024-08-22 15:50:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|8922
1724342100000|2024-08-22 15:55:00|13259.8|13255.8|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|2587
1724342400000|2024-08-22 16:00:00|13250.4|13246.4|13253.6|13249.6|13259.8|13255.8|13247.3|13243.3|6109
1724342700000|2024-08-22 16:05:00|13256.7|13252.7|13247.3|13243.3|13256.7|13252.7|13247.3|13243.3|8631
1724343000000|2024-08-22 16:10:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|836
1724343300000|2024-08-22 16:15:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|2625
1724343600000|2024-08-22 16:20:00|13234.8|13230.8|13228.6|13224.6|13241.1|13237.1|13228.6|13224.6|1990
1724343900000|2024-08-22 16:25:00|13225.4|13221.4|13228.6|13224.6|13231.7|13227.7|13225.4|13221.4|2761
1724344200000|2024-08-22 16:30:00|13225.4|13221.4|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|7395
1724344500000|2024-08-22 16:35:00|13216.1|13212.1|13228.6|13224.6|13228.6|13224.6|13216.1|13212.1|2705
1724344800000|2024-08-22 16:40:00|13227|13223|13216.1|13212.1|13228.6|13224.6|13209.8|13205.8|4783
1724345100000|2024-08-22 16:45:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|2812
1724345400000|2024-08-22 16:50:00|13222.3|13218.3|13222.3|13218.3|13222.3|13218.3|13216.1|13212.1|3461
1724345700000|2024-08-22 16:55:00|13225.4|13221.4|13216.1|13212.1|13225.4|13221.4|13216.1|13212.1|4901
1724346000000|2024-08-22 17:00:00|13219.2|13215.2|13206.7|13202.7|13222.3|13218.3|13203.6|13199.6|4038
1724346300000|2024-08-22 17:05:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|7758
1724346600000|2024-08-22 17:10:00|13209.8|13205.8|13209.8|13205.8|13212.9|13208.9|13203.6|13199.6|3278
1724346900000|2024-08-22 17:15:00|13212.9|13208.9|13206.7|13202.7|13219.2|13215.2|13206.7|13202.7|4637
1724347200000|2024-08-22 17:20:00|13203.6|13199.6|13219.2|13215.2|13219.2|13215.2|13203.6|13199.6|2621
1724347500000|2024-08-22 17:25:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13209.8|13205.8|2741
1724347800000|2024-08-22 17:30:00|13219.2|13215.2|13216.1|13212.1|13228.6|13224.6|13216.1|13212.1|5047
1724348100000|2024-08-22 17:35:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|2381
1724348400000|2024-08-22 17:40:00|13222.3|13218.3|13219.2|13215.2|13228.6|13224.6|13219.2|13215.2|2260
1724348700000|2024-08-22 17:45:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13219.2|13215.2|777
1724349000000|2024-08-22 17:50:00|13225.4|13221.4|13234.8|13230.8|13234.8|13230.8|13225.4|13221.4|767
1724349300000|2024-08-22 17:55:00|13237.9|13233.9|13234.8|13230.8|13241.1|13237.1|13225.4|13221.4|2392
1724349600000|2024-08-22 18:00:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|1058
1724349900000|2024-08-22 18:05:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|5917
1724350200000|2024-08-22 18:10:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13234.8|13230.8|1200
1724350500000|2024-08-22 18:15:00|13234.8|13230.8|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|997
1724350800000|2024-08-22 18:20:00|13234.8|13230.8|13231.7|13227.7|13234.8|13230.8|13231.7|13227.7|612
1724351100000|2024-08-22 18:25:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13228.6|13224.6|2339
1724351400000|2024-08-22 18:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|932
1724351700000|2024-08-22 18:35:00|13230.1|13226.1|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|773
1724352000000|2024-08-22 18:40:00|13225.4|13221.4|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|2993
1724352300000|2024-08-22 18:45:00|13231.7|13227.7|13237.9|13233.9|13237.9|13233.9|13228.6|13224.6|2604
1724352600000|2024-08-22 18:50:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13234.8|13230.8|2081
1724352900000|2024-08-22 18:55:00|13237.9|13233.9|13234.8|13230.8|13244.2|13240.2|13234.8|13230.8|2403
1724353200000|2024-08-22 19:00:00|13233.3|13229.3|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|1714
1724353500000|2024-08-22 19:05:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1662
1724353800000|2024-08-22 19:10:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|4001
1724354100000|2024-08-22 19:15:00|13247.3|13243.3|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|784
1724354400000|2024-08-22 19:20:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|639
1724354700000|2024-08-22 19:25:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|1279
1724355000000|2024-08-22 19:30:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|1295
1724355300000|2024-08-22 19:35:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|573
1724355600000|2024-08-22 19:40:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|463
1724355900000|2024-08-22 19:45:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|1313
1724356200000|2024-08-22 19:50:00|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|13237.9|13233.9|641
1724356500000|2024-08-22 19:55:00|13234.8|13230.8|13247.3|13243.3|13247.3|13243.3|13234.8|13230.8|1968
1724356800000|2024-08-22 20:00:00|13244.2|13240.2|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|2429
1724357100000|2024-08-22 20:05:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|1159
1724357400000|2024-08-22 20:10:00|13231.7|13227.7|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|646
1724357700000|2024-08-22 20:15:00|13228.6|13224.6|13231.7|13227.7|13231.7|13227.7|13228.6|13224.6|477
1724358000000|2024-08-22 20:20:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1404
1724358300000|2024-08-22 20:25:00|13239.5|13235.5|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1257
1724358600000|2024-08-22 20:30:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|397
1724358900000|2024-08-22 20:35:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|270
1724359200000|2024-08-22 20:40:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|610
1724359500000|2024-08-22 20:45:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|363
1724359800000|2024-08-22 20:50:00|13247.3|13243.3|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|177
1724360100000|2024-08-22 20:55:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|205
1724364000000|2024-08-22 22:00:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13252|13248|42
1724364300000|2024-08-22 22:05:00|13252|13248|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|13
1724364600000|2024-08-22 22:10:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|35
1724364900000|2024-08-22 22:15:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|37
1724365200000|2024-08-22 22:20:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|57
1724365500000|2024-08-22 22:25:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|45
1724365800000|2024-08-22 22:30:00|||||||||57
1724366100000|2024-08-22 22:35:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|61
1724366400000|2024-08-22 22:40:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|60
1724366700000|2024-08-22 22:45:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|17
1724367000000|2024-08-22 22:50:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|20
1724367300000|2024-08-22 22:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|65
1724367600000|2024-08-22 23:00:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|27
1724367900000|2024-08-22 23:05:00|13264.5|13260.5|13264.5|13260.5|13266.1|13262.1|13264.5|13260.5|16
1724368200000|2024-08-22 23:10:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|22
1724368500000|2024-08-22 23:15:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|14
1724368800000|2024-08-22 23:20:00|||||||||2
1724369100000|2024-08-22 23:25:00|||||||||5
1724369400000|2024-08-22 23:30:00|||||||||34
1724369700000|2024-08-22 23:35:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|30
1724370000000|2024-08-22 23:40:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|48
1724370300000|2024-08-22 23:45:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|50
1724370600000|2024-08-22 23:50:00|13262.9|13258.9|13266.1|13262.1|13267.6|13263.6|13262.9|13258.9|127
1724370900000|2024-08-22 23:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|36
1724371200000|2024-08-23 00:00:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|131
1724371500000|2024-08-23 00:05:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|55
1724371800000|2024-08-23 00:10:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13273.9|13269.9|103
1724372100000|2024-08-23 00:15:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|77
1724372400000|2024-08-23 00:20:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13272.3|13268.3|312
1724372700000|2024-08-23 00:25:00|13284.8|13280.8|13278.6|13274.6|13284.8|13280.8|13278.6|13274.6|248
1724373000000|2024-08-23 00:30:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|69
1724373300000|2024-08-23 00:35:00|13269.2|13265.2|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|279
1724373600000|2024-08-23 00:40:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|637
1724373900000|2024-08-23 00:45:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|415
1724374200000|2024-08-23 00:50:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|251
1724374500000|2024-08-23 00:55:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|391
1724374800000|2024-08-23 01:00:00|13261.4|13257.4|13256.7|13252.7|13269.2|13265.2|13253.6|13249.6|392
1724375100000|2024-08-23 01:05:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|202
1724375400000|2024-08-23 01:10:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|53
1724375700000|2024-08-23 01:15:00|13269.2|13265.2|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|357
1724376000000|2024-08-23 01:20:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|62
1724376300000|2024-08-23 01:25:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|275
1724376600000|2024-08-23 01:30:00|13267.6|13263.6|13269.2|13265.2|13272.3|13268.3|13267.6|13263.6|74
1724376900000|2024-08-23 01:35:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|209
1724377200000|2024-08-23 01:40:00|13269.2|13265.2|13272.3|13268.3|13273.9|13269.9|13269.2|13265.2|217
1724377500000|2024-08-23 01:45:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|83
1724377800000|2024-08-23 01:50:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|154
1724378100000|2024-08-23 01:55:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|137
1724378400000|2024-08-23 02:00:00|13281.7|13277.7|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|215
1724378700000|2024-08-23 02:05:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|119
1724379000000|2024-08-23 02:10:00|13277|13273|13272.3|13268.3|13277|13273|13272.3|13268.3|79
1724379300000|2024-08-23 02:15:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|38
1724379600000|2024-08-23 02:20:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|81
1724379900000|2024-08-23 02:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|46
1724380200000|2024-08-23 02:30:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|135
1724380500000|2024-08-23 02:35:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|102
1724380800000|2024-08-23 02:40:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|52
1724381100000|2024-08-23 02:45:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|45
1724381400000|2024-08-23 02:50:00|13272.3|13268.3|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|35
1724381700000|2024-08-23 02:55:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|38
1724382000000|2024-08-23 03:00:00|||||||||4
1724382300000|2024-08-23 03:05:00|||||||||14
1724382600000|2024-08-23 03:10:00|||||||||50
1724382900000|2024-08-23 03:15:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|139
1724383200000|2024-08-23 03:20:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|169
1724383500000|2024-08-23 03:25:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|12
1724383800000|2024-08-23 03:30:00|||||||||35
1724384100000|2024-08-23 03:35:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13277|13273|48
1724384400000|2024-08-23 03:40:00|13275.4|13271.4|13275.4|13271.4|13277|13273|13275.4|13271.4|50
1724384700000|2024-08-23 03:45:00|13273.9|13269.9|13272.3|13268.3|13275.4|13271.4|13272.3|13268.3|103
1724385000000|2024-08-23 03:50:00|13273.9|13269.9|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|51
1724385300000|2024-08-23 03:55:00|13277|13273|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|32
1724385600000|2024-08-23 04:00:00|||||||||26
1724385900000|2024-08-23 04:05:00|||||||||29
1724386200000|2024-08-23 04:10:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|138
1724386500000|2024-08-23 04:15:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|54
1724386800000|2024-08-23 04:20:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|118
1724387100000|2024-08-23 04:25:00|||||||||17
1724387400000|2024-08-23 04:30:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|89
1724387700000|2024-08-23 04:35:00|13262.9|13258.9|13262.9|13258.9|13264.5|13260.5|13259.8|13255.8|116
1724388000000|2024-08-23 04:40:00|||||||||21
1724388300000|2024-08-23 04:45:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|94
1724388600000|2024-08-23 04:50:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|124
1724388900000|2024-08-23 04:55:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|85
1724389200000|2024-08-23 05:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|110
1724389500000|2024-08-23 05:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|115
1724389800000|2024-08-23 05:10:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13259.8|13255.8|100
1724390100000|2024-08-23 05:15:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|58
1724390400000|2024-08-23 05:20:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|110
1724390700000|2024-08-23 05:25:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|24
1724391000000|2024-08-23 05:30:00|||||||||71
1724391300000|2024-08-23 05:35:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|53
1724391600000|2024-08-23 05:40:00|13267.6|13263.6|13266.1|13262.1|13267.6|13263.6|13266.1|13262.1|63
1724391900000|2024-08-23 05:45:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|75
1724392200000|2024-08-23 05:50:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|45
1724392500000|2024-08-23 05:55:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|75
1724392800000|2024-08-23 06:00:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13270.8|13266.8|126
1724393100000|2024-08-23 06:05:00|13277|13273|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|230
1724393400000|2024-08-23 06:10:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|204
1724393700000|2024-08-23 06:15:00|13273.9|13269.9|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|115
1724394000000|2024-08-23 06:20:00|13270.8|13266.8|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|148
1724394300000|2024-08-23 06:25:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|172
1724394600000|2024-08-23 06:30:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13262.9|13258.9|249
1724394900000|2024-08-23 06:35:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|299
1724395200000|2024-08-23 06:40:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|832
1724395500000|2024-08-23 06:45:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|819
1724395800000|2024-08-23 06:50:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|173
1724396100000|2024-08-23 06:55:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|231
1724396400000|2024-08-23 07:00:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|275
1724396700000|2024-08-23 07:05:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|376
1724397000000|2024-08-23 07:10:00|13262.9|13258.9|13275.4|13271.4|13275.4|13271.4|13262.9|13258.9|391
1724397300000|2024-08-23 07:15:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|215
1724397600000|2024-08-23 07:20:00|13275.4|13271.4|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|427
1724397900000|2024-08-23 07:25:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|478
1724398200000|2024-08-23 07:30:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|527
1724398500000|2024-08-23 07:35:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|449
1724398800000|2024-08-23 07:40:00|13259.8|13255.8|13256.7|13252.7|13262.9|13258.9|13256.7|13252.7|456
1724399100000|2024-08-23 07:45:00|13259.8|13255.8|13247.3|13243.3|13262.9|13258.9|13247.3|13243.3|633
1724399400000|2024-08-23 07:50:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13237.9|13233.9|843
1724399700000|2024-08-23 07:55:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13247.3|13243.3|369
1724400000000|2024-08-23 08:00:00|13250.4|13246.4|13244.2|13240.2|13250.4|13246.4|13241.1|13237.1|488
1724400300000|2024-08-23 08:05:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|352
1724400600000|2024-08-23 08:10:00|13244.2|13240.2|13241.1|13237.1|13247.3|13243.3|13241.1|13237.1|336
1724400900000|2024-08-23 08:15:00|13244.2|13240.2|13247.3|13243.3|13247.3|13243.3|13234.8|13230.8|541
1724401200000|2024-08-23 08:20:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|357
1724401500000|2024-08-23 08:25:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|320
1724401800000|2024-08-23 08:30:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|609
1724402100000|2024-08-23 08:35:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|305
1724402400000|2024-08-23 08:40:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|356
1724402700000|2024-08-23 08:45:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|405
1724403000000|2024-08-23 08:50:00|13248.9|13244.9|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|405
1724403300000|2024-08-23 08:55:00|13253.6|13249.6|13253.6|13249.6|13253.6|13249.6|13250.4|13246.4|296
1724403600000|2024-08-23 09:00:00|13252|13248|13247.3|13243.3|13253.6|13249.6|13247.3|13243.3|353
1724403900000|2024-08-23 09:05:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|220
1724404200000|2024-08-23 09:10:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|188
1724404500000|2024-08-23 09:15:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|125
1724404800000|2024-08-23 09:20:00|13250.4|13246.4|13259.8|13255.8|13259.8|13255.8|13250.4|13246.4|460
1724405100000|2024-08-23 09:25:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|415
1724405400000|2024-08-23 09:30:00|13256.7|13252.7|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|1071
1724405700000|2024-08-23 09:35:00|13256.7|13252.7|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|520
1724406000000|2024-08-23 09:40:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|247
1724406300000|2024-08-23 09:45:00|13250.4|13246.4|13250.4|13246.4|13253.6|13249.6|13250.4|13246.4|218
1724406600000|2024-08-23 09:50:00|13253.6|13249.6|13244.2|13240.2|13253.6|13249.6|13244.2|13240.2|499
1724406900000|2024-08-23 09:55:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13241.1|13237.1|612
1724407200000|2024-08-23 10:00:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|259
1724407500000|2024-08-23 10:05:00|13253.6|13249.6|13250.4|13246.4|13253.6|13249.6|13248.9|13244.9|707
1724407800000|2024-08-23 10:10:00|||||||||618
1724408100000|2024-08-23 10:15:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|1009
1724408400000|2024-08-23 10:20:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|464
1724408700000|2024-08-23 10:25:00|13258.3|13254.3|13256.7|13252.7|13259.8|13255.8|13256.7|13252.7|231
1724409000000|2024-08-23 10:30:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|245
1724409300000|2024-08-23 10:35:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|338
1724409600000|2024-08-23 10:40:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|596
1724409900000|2024-08-23 10:45:00|13264.5|13260.5|13272.3|13268.3|13275.4|13271.4|13264.5|13260.5|369
1724410200000|2024-08-23 10:50:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|1404
1724410500000|2024-08-23 10:55:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|298
1724410800000|2024-08-23 11:00:00|13272.3|13268.3|13281.7|13277.7|13281.7|13277.7|13272.3|13268.3|463
1724411100000|2024-08-23 11:05:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13272.3|13268.3|494
1724411400000|2024-08-23 11:10:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|1075
1724411700000|2024-08-23 11:15:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|1380
1724412000000|2024-08-23 11:20:00|13275.4|13271.4|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|501
1724412300000|2024-08-23 11:25:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|754
1724412600000|2024-08-23 11:30:00|13277|13273|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|1044
1724412900000|2024-08-23 11:35:00|13275.4|13271.4|13272.3|13268.3|13275.4|13271.4|13269.2|13265.2|1388
1724413200000|2024-08-23 11:40:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|439
1724413500000|2024-08-23 11:45:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|1547
1724413800000|2024-08-23 11:50:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|579
1724414100000|2024-08-23 11:55:00|13270.8|13266.8|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|1895
1724414400000|2024-08-23 12:00:00|13256.7|13252.7|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|1336
1724414700000|2024-08-23 12:05:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1240
1724415000000|2024-08-23 12:10:00|13262.9|13258.9|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|1354
1724415300000|2024-08-23 12:15:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|572
1724415600000|2024-08-23 12:20:00|13272.3|13268.3|13259.8|13255.8|13272.3|13268.3|13253.6|13249.6|1537
1724415900000|2024-08-23 12:25:00|13256.7|13252.7|13269.2|13265.2|13269.2|13265.2|13256.7|13252.7|1015
1724416200000|2024-08-23 12:30:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13256.7|13252.7|2459
1724416500000|2024-08-23 12:35:00|13266.1|13262.1|13281.7|13277.7|13281.7|13277.7|13266.1|13262.1|1536
1724416800000|2024-08-23 12:40:00|13284.8|13280.8|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|2230
1724417100000|2024-08-23 12:45:00|13294.2|13290.2|13303.6|13299.6|13308.3|13304.3|13292.6|13288.6|4773
1724417400000|2024-08-23 12:50:00|13300.4|13296.4|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|4400
1724417700000|2024-08-23 12:55:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13291.1|13287.1|1483
1724418000000|2024-08-23 13:00:00|13300.4|13296.4|13294.2|13290.2|13300.4|13296.4|13287.9|13283.9|2860
1724418300000|2024-08-23 13:05:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|707
1724418600000|2024-08-23 13:10:00|13297.3|13293.3|13303.6|13299.6|13311.4|13307.4|13297.3|13293.3|4340
1724418900000|2024-08-23 13:15:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|2863
1724419200000|2024-08-23 13:20:00|13300.4|13296.4|13297.3|13293.3|13306.7|13302.7|13297.3|13293.3|1351
1724419500000|2024-08-23 13:25:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|10220
1724419800000|2024-08-23 13:30:00|13300.4|13296.4|13294.2|13290.2|13303.6|13299.6|13291.1|13287.1|4441
1724420100000|2024-08-23 13:35:00|13297.3|13293.3|13284.8|13280.8|13300.4|13296.4|13281.7|13277.7|853
1724420400000|2024-08-23 13:40:00|13287.9|13283.9|13275.4|13271.4|13287.9|13283.9|13272.3|13268.3|1754
1724420700000|2024-08-23 13:45:00|13272.3|13268.3|13278.6|13274.6|13281.7|13277.7|13269.2|13265.2|1513
1724421000000|2024-08-23 13:50:00|13281.7|13277.7|13291.1|13287.1|13291.1|13287.1|13275.4|13271.4|1282
1724421300000|2024-08-23 13:55:00|13287.9|13283.9|13306.7|13302.7|13306.7|13302.7|13284.8|13280.8|1656
1724421600000|2024-08-23 14:00:00|13303.6|13299.6|13341.1|13337.1|13344.2|13340.2|13292.6|13288.6|9353
1724421900000|2024-08-23 14:05:00|13337.9|13333.9|13331.7|13327.7|13341.1|13337.1|13316.1|13312.1|6446
1724422200000|2024-08-23 14:10:00|13334.8|13330.8|13341.1|13337.1|13353.6|13349.6|13331.7|13327.7|4924
1724422500000|2024-08-23 14:15:00|13344.2|13340.2|13341.1|13337.1|13353.6|13349.6|13334.8|13330.8|2715
1724422800000|2024-08-23 14:20:00|13344.2|13340.2|13325.4|13321.4|13344.2|13340.2|13319.2|13315.2|3949
1724423100000|2024-08-23 14:25:00|13328.6|13324.6|13325.4|13321.4|13334.8|13330.8|13322.3|13318.3|4442
1724423400000|2024-08-23 14:30:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13312.9|13308.9|3176
1724423700000|2024-08-23 14:35:00|13325.4|13321.4|13334.8|13330.8|13334.8|13330.8|13306.7|13302.7|2287
1724424000000|2024-08-23 14:40:00|13331.7|13327.7|13337.9|13333.9|13350.4|13346.4|13331.7|13327.7|9097
1724424300000|2024-08-23 14:45:00|13341.1|13337.1|13359.8|13355.8|13366.1|13362.1|13337.9|13333.9|3323
1724424600000|2024-08-23 14:50:00|13356.7|13352.7|13353.6|13349.6|13362.9|13358.9|13344.2|13340.2|3368
1724424900000|2024-08-23 14:55:00|13355.1|13351.1|13347.3|13343.3|13355.1|13351.1|13344.2|13340.2|1807
1724425200000|2024-08-23 15:00:00|13350.4|13346.4|13350.4|13346.4|13362.9|13358.9|13347.3|13343.3|11782
1724425500000|2024-08-23 15:05:00|13347.3|13343.3|13344.2|13340.2|13356.7|13352.7|13341.1|13337.1|1340
1724425800000|2024-08-23 15:10:00|13341.1|13337.1|13344.2|13340.2|13353.6|13349.6|13334.8|13330.8|1867
1724426100000|2024-08-23 15:15:00|13347.3|13343.3|13356.7|13352.7|13356.7|13352.7|13337.9|13333.9|2410
1724426400000|2024-08-23 15:20:00|13358.3|13354.3|13347.3|13343.3|13358.3|13354.3|13341.1|13337.1|1233
1724426700000|2024-08-23 15:25:00|13350.4|13346.4|13337.9|13333.9|13353.6|13349.6|13337.9|13333.9|7864
1724427000000|2024-08-23 15:30:00|13341.1|13337.1|13325.4|13321.4|13341.1|13337.1|13325.4|13321.4|7460
1724427300000|2024-08-23 15:35:00|13328.6|13324.6|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|3779
1724427600000|2024-08-23 15:40:00|13334.8|13330.8|13331.7|13327.7|13341.1|13337.1|13328.6|13324.6|2171
1724427900000|2024-08-23 15:45:00|13330.1|13326.1|13319.2|13315.2|13334.8|13330.8|13316.1|13312.1|1102
1724428200000|2024-08-23 15:50:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13312.9|13308.9|6677
1724428500000|2024-08-23 15:55:00|13319.2|13315.2|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|1733
1724428800000|2024-08-23 16:00:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|1041
1724429100000|2024-08-23 16:05:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13312.9|13308.9|13334
1724429400000|2024-08-23 16:10:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|1237
1724429700000|2024-08-23 16:15:00|13331.7|13327.7|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|774
1724430000000|2024-08-23 16:20:00|13331.7|13327.7|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|1091
1724430300000|2024-08-23 16:25:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|1419
1724430600000|2024-08-23 16:30:00|13327|13323|13319.2|13315.2|13328.6|13324.6|13319.2|13315.2|1220
1724430900000|2024-08-23 16:35:00|13322.3|13318.3|13312.9|13308.9|13325.4|13321.4|13312.9|13308.9|1994
1724431200000|2024-08-23 16:40:00|13311.4|13307.4|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|1224
1724431500000|2024-08-23 16:45:00|13303.6|13299.6|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|2152
1724431800000|2024-08-23 16:50:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|1393
1724432100000|2024-08-23 16:55:00|13306.7|13302.7|13305.1|13301.1|13309.8|13305.8|13303.6|13299.6|1069
1724432400000|2024-08-23 17:00:00|13303.6|13299.6|13312.9|13308.9|13316.1|13312.1|13303.6|13299.6|1235
1724432700000|2024-08-23 17:05:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|9300
1724433000000|2024-08-23 17:10:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|7681
1724433300000|2024-08-23 17:15:00|13300.4|13296.4|13291.1|13287.1|13300.4|13296.4|13291.1|13287.1|5385
1724433600000|2024-08-23 17:20:00|13294.2|13290.2|13291.1|13287.1|13300.4|13296.4|13284.8|13280.8|13984
1724433900000|2024-08-23 17:25:00|13294.2|13290.2|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|4350
1724434200000|2024-08-23 17:30:00|13295.8|13291.8|13303.6|13299.6|13306.7|13302.7|13295.8|13291.8|3416
1724434500000|2024-08-23 17:35:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|1644
1724434800000|2024-08-23 17:40:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13303.6|13299.6|880
1724435100000|2024-08-23 17:45:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|2693
1724435400000|2024-08-23 17:50:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|1354
1724435700000|2024-08-23 17:55:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|1600
1724436000000|2024-08-23 18:00:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|1833
1724436300000|2024-08-23 18:05:00|13316.1|13312.1|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|7173
1724436600000|2024-08-23 18:10:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|10091
1724436900000|2024-08-23 18:15:00|13331.7|13327.7|13322.3|13318.3|13334.8|13330.8|13322.3|13318.3|6794
1724437200000|2024-08-23 18:20:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|3232
1724437500000|2024-08-23 18:25:00|13316.1|13312.1|13316.1|13312.1|13319.2|13315.2|13312.9|13308.9|7440
1724437800000|2024-08-23 18:30:00|13319.2|13315.2|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|1333
1724438100000|2024-08-23 18:35:00|13316.1|13312.1|13319.2|13315.2|13322.3|13318.3|13312.9|13308.9|2352
1724438400000|2024-08-23 18:40:00|13316.1|13312.1|13316.1|13312.1|13322.3|13318.3|13316.1|13312.1|1117
1724438700000|2024-08-23 18:45:00|13319.2|13315.2|13316.1|13312.1|13319.2|13315.2|13316.1|13312.1|14584
1724439000000|2024-08-23 18:50:00|13319.2|13315.2|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|8632
1724439300000|2024-08-23 18:55:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|14140
1724439600000|2024-08-23 19:00:00|13316.1|13312.1|13322.3|13318.3|13325.4|13321.4|13316.1|13312.1|3113
1724439900000|2024-08-23 19:05:00|13319.2|13315.2|13328.6|13324.6|13328.6|13324.6|13319.2|13315.2|607
1724440200000|2024-08-23 19:10:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13325.4|13321.4|12955
1724440500000|2024-08-23 19:15:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|3492
1724440800000|2024-08-23 19:20:00|13328.6|13324.6|13319.2|13315.2|13328.6|13324.6|13319.2|13315.2|1530
1724441100000|2024-08-23 19:25:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|678
1724441400000|2024-08-23 19:30:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|385
1724441700000|2024-08-23 19:35:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13322.3|13318.3|1005
1724442000000|2024-08-23 19:40:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13316.1|13312.1|1236
1724442300000|2024-08-23 19:45:00|13319.2|13315.2|13322.3|13318.3|13322.3|13318.3|13319.2|13315.2|455
1724442600000|2024-08-23 19:50:00|13319.2|13315.2|13325.4|13321.4|13325.4|13321.4|13319.2|13315.2|904
1724442900000|2024-08-23 19:55:00|13322.3|13318.3|13322.3|13318.3|13325.4|13321.4|13319.2|13315.2|3484
1724443200000|2024-08-23 20:00:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13322.3|13318.3|1615
1724443500000|2024-08-23 20:05:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|814
1724443800000|2024-08-23 20:10:00|13331.7|13327.7|13334.8|13330.8|13334.8|13330.8|13331.7|13327.7|2239
1724444100000|2024-08-23 20:15:00|||||||||29
1724444400000|2024-08-23 20:20:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|429
1724444700000|2024-08-23 20:25:00|13337.9|13333.9|13334.8|13330.8|13337.9|13333.9|13334.8|13330.8|234
1724445000000|2024-08-23 20:30:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13331.7|13327.7|482
1724445300000|2024-08-23 20:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|556
1724445600000|2024-08-23 20:40:00|||||||||222
1724445900000|2024-08-23 20:45:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|552
1724446200000|2024-08-23 20:50:00|13347.3|13343.3|13341.1|13337.1|13347.3|13343.3|13341.1|13337.1|305
1724446500000|2024-08-23 20:55:00|13337.9|13333.9|13331.7|13327.7|13337.9|13333.9|13331.7|13327.7|372
1724623200000|2024-08-25 22:00:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13325.4|13321.4|174
1724623500000|2024-08-25 22:05:00|13342.6|13338.6|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|118
1724623800000|2024-08-25 22:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|41
1724624100000|2024-08-25 22:15:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|74
1724624400000|2024-08-25 22:20:00|13325.4|13321.4|13327|13323|13328.6|13324.6|13325.4|13321.4|19
1724624700000|2024-08-25 22:25:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|15
1724625000000|2024-08-25 22:30:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|45
1724625300000|2024-08-25 22:35:00|||||||||37
1724625600000|2024-08-25 22:40:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|181
1724625900000|2024-08-25 22:45:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|58
1724626200000|2024-08-25 22:50:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|34
1724626500000|2024-08-25 22:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|16
1724626800000|2024-08-25 23:00:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|183
1724627100000|2024-08-25 23:05:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|89
1724627400000|2024-08-25 23:10:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|96
1724627700000|2024-08-25 23:15:00|13348.9|13344.9|13356.7|13352.7|13356.7|13352.7|13348.9|13344.9|55
1724628000000|2024-08-25 23:20:00|13353.6|13349.6|13350.4|13346.4|13355.1|13351.1|13350.4|13346.4|22
1724628300000|2024-08-25 23:25:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|19
1724628600000|2024-08-25 23:30:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|73
1724628900000|2024-08-25 23:35:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|290
1724629200000|2024-08-25 23:40:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|94
1724629500000|2024-08-25 23:45:00|13348.9|13344.9|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|155
1724629800000|2024-08-25 23:50:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|73
1724630100000|2024-08-25 23:55:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|13
1724630400000|2024-08-26 00:00:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|315
1724630700000|2024-08-26 00:05:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13353.6|13349.6|347
1724631000000|2024-08-26 00:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|37
1724631300000|2024-08-26 00:15:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|445
1724631600000|2024-08-26 00:20:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|244
1724631900000|2024-08-26 00:25:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|274
1724632200000|2024-08-26 00:30:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|255
1724632500000|2024-08-26 00:35:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|345
1724632800000|2024-08-26 00:40:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|274
1724633100000|2024-08-26 00:45:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|161
1724633400000|2024-08-26 00:50:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|155
1724633700000|2024-08-26 00:55:00|13364.5|13360.5|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|157
1724634000000|2024-08-26 01:00:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|233
1724634300000|2024-08-26 01:05:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|279
1724634600000|2024-08-26 01:10:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|191
1724634900000|2024-08-26 01:15:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|187
1724635200000|2024-08-26 01:20:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|135
1724635500000|2024-08-26 01:25:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|300
1724635800000|2024-08-26 01:30:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|404
1724636100000|2024-08-26 01:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|90
1724636400000|2024-08-26 01:40:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|235
1724636700000|2024-08-26 01:45:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|278
1724637000000|2024-08-26 01:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|176
1724637300000|2024-08-26 01:55:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|99
1724637600000|2024-08-26 02:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|276
1724637900000|2024-08-26 02:05:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|302
1724638200000|2024-08-26 02:10:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|653
1724638500000|2024-08-26 02:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|161
1724638800000|2024-08-26 02:20:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|173
1724639100000|2024-08-26 02:25:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|77
1724639400000|2024-08-26 02:30:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|127
1724639700000|2024-08-26 02:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|190
1724640000000|2024-08-26 02:40:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|273
1724640300000|2024-08-26 02:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|160
1724640600000|2024-08-26 02:50:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|245
1724640900000|2024-08-26 02:55:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|189
1724641200000|2024-08-26 03:00:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|197
1724641500000|2024-08-26 03:05:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|366
1724641800000|2024-08-26 03:10:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|38
1724642100000|2024-08-26 03:15:00|||||||||48
1724642400000|2024-08-26 03:20:00|||||||||2
1724642700000|2024-08-26 03:25:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|198
1724643000000|2024-08-26 03:30:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|144
1724643300000|2024-08-26 03:35:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|223
1724643600000|2024-08-26 03:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|228
1724643900000|2024-08-26 03:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|753
1724644200000|2024-08-26 03:50:00|13352|13348|13347.3|13343.3|13352|13348|13347.3|13343.3|116
1724644500000|2024-08-26 03:55:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|330
1724644800000|2024-08-26 04:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|58
1724645100000|2024-08-26 04:05:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|91
1724645400000|2024-08-26 04:10:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|90
1724645700000|2024-08-26 04:15:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|64
1724646000000|2024-08-26 04:20:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|70
1724646300000|2024-08-26 04:25:00|||||||||4
1724646600000|2024-08-26 04:30:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|103
1724646900000|2024-08-26 04:35:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13355.1|13351.1|136
1724647200000|2024-08-26 04:40:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|37
1724647500000|2024-08-26 04:45:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|100
1724647800000|2024-08-26 04:50:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|86
1724648100000|2024-08-26 04:55:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|171
1724648400000|2024-08-26 05:00:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|150
1724648700000|2024-08-26 05:05:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|121
1724649000000|2024-08-26 05:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|45
1724649300000|2024-08-26 05:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|97
1724649600000|2024-08-26 05:20:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|75
1724649900000|2024-08-26 05:25:00|13353.6|13349.6|13355.1|13351.1|13356.7|13352.7|13353.6|13349.6|59
1724650200000|2024-08-26 05:30:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|265
1724650500000|2024-08-26 05:35:00|||||||||12
1724650800000|2024-08-26 05:40:00|||||||||55
1724651100000|2024-08-26 05:45:00|||||||||5
1724651400000|2024-08-26 05:50:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|363
1724651700000|2024-08-26 05:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13364.5|13360.5|81
1724652000000|2024-08-26 06:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|157
1724652300000|2024-08-26 06:05:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13359.8|13355.8|272
1724652600000|2024-08-26 06:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|107
1724652900000|2024-08-26 06:15:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|201
1724653200000|2024-08-26 06:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|134
1724653500000|2024-08-26 06:25:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|754
1724653800000|2024-08-26 06:30:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|294
1724654100000|2024-08-26 06:35:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|165
1724654400000|2024-08-26 06:40:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|144
1724654700000|2024-08-26 06:45:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|196
1724655000000|2024-08-26 06:50:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|133
1724655300000|2024-08-26 06:55:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|174
1724655600000|2024-08-26 07:00:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|271
1724655900000|2024-08-26 07:05:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|225
1724656200000|2024-08-26 07:10:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|472
1724656500000|2024-08-26 07:15:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|119
1724656800000|2024-08-26 07:20:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|407
1724657100000|2024-08-26 07:25:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|573
1724657400000|2024-08-26 07:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|1669
1724657700000|2024-08-26 07:35:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|1890
1724658000000|2024-08-26 07:40:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13327|13323|256
1724658300000|2024-08-26 07:45:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|180
1724658600000|2024-08-26 07:50:00|||||||||242
1724658900000|2024-08-26 07:55:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|437
1724659200000|2024-08-26 08:00:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|564
1724659500000|2024-08-26 08:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|402
1724659800000|2024-08-26 08:10:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|978
1724660100000|2024-08-26 08:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|870
1724660400000|2024-08-26 08:20:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13327|13323|117
1724660700000|2024-08-26 08:25:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|385
1724661000000|2024-08-26 08:30:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|838
1724661300000|2024-08-26 08:35:00|13334.8|13330.8|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|428
1724661600000|2024-08-26 08:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|816
1724661900000|2024-08-26 08:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|361
1724662200000|2024-08-26 08:50:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|178
1724662500000|2024-08-26 08:55:00|||||||||115
1724662800000|2024-08-26 09:00:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|268
1724663100000|2024-08-26 09:05:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|1768
1724663400000|2024-08-26 09:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|817
1724663700000|2024-08-26 09:15:00|||||||||1443
1724664000000|2024-08-26 09:20:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|100
1724664300000|2024-08-26 09:25:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|223
1724664600000|2024-08-26 09:30:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|447
1724664900000|2024-08-26 09:35:00|13337.9|13333.9|13337.9|13333.9|13339.5|13335.5|13334.8|13330.8|212
1724665200000|2024-08-26 09:40:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|251
1724665500000|2024-08-26 09:45:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|114
1724665800000|2024-08-26 09:50:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|1038
1724666100000|2024-08-26 09:55:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|1718
1724666400000|2024-08-26 10:00:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|2232
1724666700000|2024-08-26 10:05:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1297
1724667000000|2024-08-26 10:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|3425
1724667300000|2024-08-26 10:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|5274
1724667600000|2024-08-26 10:20:00|13353.6|13349.6|13350.4|13346.4|13355.1|13351.1|13344.2|13340.2|1845
1724667900000|2024-08-26 10:25:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|400
1724668200000|2024-08-26 10:30:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|5248
1724668500000|2024-08-26 10:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|1775
1724668800000|2024-08-26 10:40:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|223
1724669100000|2024-08-26 10:45:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|380
1724669400000|2024-08-26 10:50:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|132
1724669700000|2024-08-26 10:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|120
1724670000000|2024-08-26 11:00:00|13342.6|13338.6|13337.9|13333.9|13342.6|13338.6|13337.9|13333.9|413
1724670300000|2024-08-26 11:05:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|307
1724670600000|2024-08-26 11:10:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|2044
1724670900000|2024-08-26 11:15:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|14245
1724671200000|2024-08-26 11:20:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|1044
1724671500000|2024-08-26 11:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|12703
1724671800000|2024-08-26 11:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1354
1724672100000|2024-08-26 11:35:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1506
1724672400000|2024-08-26 11:40:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|3032
1724672700000|2024-08-26 11:45:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|2489
1724673000000|2024-08-26 11:50:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|1319
1724673300000|2024-08-26 11:55:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|5057
1724673600000|2024-08-26 12:00:00|13316.1|13312.1|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|2841
1724673900000|2024-08-26 12:05:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|2059
1724674200000|2024-08-26 12:10:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|900
1724674500000|2024-08-26 12:15:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4198
1724674800000|2024-08-26 12:20:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|29249
1724675100000|2024-08-26 12:25:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|55415
1724675400000|2024-08-26 12:30:00|13319.2|13315.2|13309.8|13305.8|13320.8|13316.8|13287.9|13283.9|24075
1724675700000|2024-08-26 12:35:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|4127
1724676000000|2024-08-26 12:40:00|13309.8|13305.8|13328.6|13324.6|13334.8|13330.8|13309.8|13305.8|12844
1724676300000|2024-08-26 12:45:00|13331.7|13327.7|13341.1|13337.1|13353.6|13349.6|13331.7|13327.7|8211
1724676600000|2024-08-26 12:50:00|13337.9|13333.9|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|5046
1724676900000|2024-08-26 12:55:00|13356.7|13352.7|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|1756
1724677200000|2024-08-26 13:00:00|13359.8|13355.8|13362.9|13358.9|13378.6|13374.6|13359.8|13355.8|7745
1724677500000|2024-08-26 13:05:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|2859
1724677800000|2024-08-26 13:10:00|13372.3|13368.3|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|2925
1724678100000|2024-08-26 13:15:00|13369.2|13365.2|13384.8|13380.8|13387.9|13383.9|13369.2|13365.2|5002
1724678400000|2024-08-26 13:20:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|4813
1724678700000|2024-08-26 13:25:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|5008
1724679000000|2024-08-26 13:30:00|13366.1|13362.1|13347.3|13343.3|13366.1|13362.1|13347.3|13343.3|4489
1724679300000|2024-08-26 13:35:00|13344.2|13340.2|13331.7|13327.7|13347.3|13343.3|13328.6|13324.6|7099
1724679600000|2024-08-26 13:40:00|13328.6|13324.6|13309.8|13305.8|13328.6|13324.6|13306.7|13302.7|7302
1724679900000|2024-08-26 13:45:00|13312.9|13308.9|13294.2|13290.2|13312.9|13308.9|13294.2|13290.2|2422
1724680200000|2024-08-26 13:50:00|13291.1|13287.1|13294.2|13290.2|13309.8|13305.8|13291.1|13287.1|4571
1724680500000|2024-08-26 13:55:00|13295.8|13291.8|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|4675
1724680800000|2024-08-26 14:00:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|22971
1724681100000|2024-08-26 14:05:00|13294.2|13290.2|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|5529
1724681400000|2024-08-26 14:10:00|13306.7|13302.7|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|3477
1724681700000|2024-08-26 14:15:00|13312.9|13308.9|13325.4|13321.4|13325.4|13321.4|13309.8|13305.8|9424
1724682000000|2024-08-26 14:20:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|5889
1724682300000|2024-08-26 14:25:00|13322.3|13318.3|13328.6|13324.6|13334.8|13330.8|13319.2|13315.2|23190
1724682600000|2024-08-26 14:30:00|13331.7|13327.7|13337.9|13333.9|13347.3|13343.3|13328.6|13324.6|13334
1724682900000|2024-08-26 14:35:00|13339.5|13335.5|13356.7|13352.7|13362.9|13358.9|13337.9|13333.9|2818
1724683200000|2024-08-26 14:40:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|2478
1724683500000|2024-08-26 14:45:00|13353.6|13349.6|13344.2|13340.2|13356.7|13352.7|13344.2|13340.2|16952
1724683800000|2024-08-26 14:50:00|13341.1|13337.1|13344.2|13340.2|13350.4|13346.4|13334.8|13330.8|2207
1724684100000|2024-08-26 14:55:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|5347
1724684400000|2024-08-26 15:00:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13331.7|13327.7|6345
1724684700000|2024-08-26 15:05:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|4027
1724685000000|2024-08-26 15:10:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|5368
1724685300000|2024-08-26 15:15:00|13328.6|13324.6|13316.1|13312.1|13331.7|13327.7|13316.1|13312.1|3119
1724685600000|2024-08-26 15:20:00|13312.9|13308.9|13300.4|13296.4|13319.2|13315.2|13300.4|13296.4|3784
1724685900000|2024-08-26 15:25:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|2665
1724686200000|2024-08-26 15:30:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13297.3|13293.3|16451
1724686500000|2024-08-26 15:35:00|13309.8|13305.8|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|4813
1724686800000|2024-08-26 15:40:00|13322.3|13318.3|13309.8|13305.8|13322.3|13318.3|13306.7|13302.7|3973
1724687100000|2024-08-26 15:45:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|3425
1724687400000|2024-08-26 15:50:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|2285
1724687700000|2024-08-26 15:55:00|13309.8|13305.8|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|2003
1724688000000|2024-08-26 16:00:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13303.6|13299.6|2140
1724688300000|2024-08-26 16:05:00|13306.7|13302.7|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|2780
1724688600000|2024-08-26 16:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|1780
1724688900000|2024-08-26 16:15:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|1772
1724689200000|2024-08-26 16:20:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|1964
1724689500000|2024-08-26 16:25:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1965
1724689800000|2024-08-26 16:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|5311
1724690100000|2024-08-26 16:35:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|14162
1724690400000|2024-08-26 16:40:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|3696
1724690700000|2024-08-26 16:45:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|3026
1724691000000|2024-08-26 16:50:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|8756
1724691300000|2024-08-26 16:55:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|8098
1724691600000|2024-08-26 17:00:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|7334
1724691900000|2024-08-26 17:05:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|2198
1724692200000|2024-08-26 17:10:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|2179
1724692500000|2024-08-26 17:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|4925
1724692800000|2024-08-26 17:20:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|3007
1724693100000|2024-08-26 17:25:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|4467
1724693400000|2024-08-26 17:30:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4133
1724693700000|2024-08-26 17:35:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|1530
1724694000000|2024-08-26 17:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|4049
1724694300000|2024-08-26 17:45:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1780
1724694600000|2024-08-26 17:50:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|2247
1724694900000|2024-08-26 17:55:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|3283
1724695200000|2024-08-26 18:00:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|3060
1724695500000|2024-08-26 18:05:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|4104
1724695800000|2024-08-26 18:10:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|4815
1724696100000|2024-08-26 18:15:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2464
1724696400000|2024-08-26 18:20:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|9050
1724696700000|2024-08-26 18:25:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2190
1724697000000|2024-08-26 18:30:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1542
1724697300000|2024-08-26 18:35:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1454
1724697600000|2024-08-26 18:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|2617
1724697900000|2024-08-26 18:45:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2169
1724698200000|2024-08-26 18:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|4600
1724698500000|2024-08-26 18:55:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|3030
1724698800000|2024-08-26 19:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|7481
1724699100000|2024-08-26 19:05:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|1928
1724699400000|2024-08-26 19:10:00|||||||||1450
1724699700000|2024-08-26 19:15:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|1740
1724700000000|2024-08-26 19:20:00|13303.6|13299.6|13297.3|13293.3|13305.1|13301.1|13297.3|13293.3|1889
1724700300000|2024-08-26 19:25:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|1970
1724700600000|2024-08-26 19:30:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1668
1724700900000|2024-08-26 19:35:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1097
1724701200000|2024-08-26 19:40:00|||||||||814
1724701500000|2024-08-26 19:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|1037
1724701800000|2024-08-26 19:50:00|||||||||1006
1724702100000|2024-08-26 19:55:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|7646
1724702400000|2024-08-26 20:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|2339
1724702700000|2024-08-26 20:05:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1011
1724703000000|2024-08-26 20:10:00|||||||||1037
1724703300000|2024-08-26 20:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|3360
1724703600000|2024-08-26 20:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|504
1724703900000|2024-08-26 20:25:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|61
1724704200000|2024-08-26 20:30:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|41
1724704500000|2024-08-26 20:35:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|732
1724704800000|2024-08-26 20:40:00|||||||||74
1724705100000|2024-08-26 20:45:00|||||||||338
1724705400000|2024-08-26 20:50:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|729
1724705700000|2024-08-26 20:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|875
1724709600000|2024-08-26 22:00:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|67
1724709900000|2024-08-26 22:05:00|||||||||11
1724710200000|2024-08-26 22:10:00|||||||||125
1724710500000|2024-08-26 22:15:00|||||||||27
1724710800000|2024-08-26 22:20:00|||||||||25
1724711100000|2024-08-26 22:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|104
1724711400000|2024-08-26 22:30:00|||||||||5
1724711700000|2024-08-26 22:35:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|9
1724712000000|2024-08-26 22:40:00|||||||||10
1724712300000|2024-08-26 22:45:00|||||||||23
1724712600000|2024-08-26 22:50:00|||||||||265
1724712900000|2024-08-26 22:55:00|||||||||7
1724713200000|2024-08-26 23:00:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|66
1724713500000|2024-08-26 23:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|31
1724713800000|2024-08-26 23:10:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|73
1724714100000|2024-08-26 23:15:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|226
1724714400000|2024-08-26 23:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|16
1724714700000|2024-08-26 23:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13
1724715000000|2024-08-26 23:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|74
1724715300000|2024-08-26 23:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|72
1724715600000|2024-08-26 23:40:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|58
1724715900000|2024-08-26 23:45:00|13311.4|13307.4|13309.8|13305.8|13311.4|13307.4|13309.8|13305.8|61
1724716200000|2024-08-26 23:50:00|13308.3|13304.3|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|82
1724716500000|2024-08-26 23:55:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|1429
1724716800000|2024-08-27 00:00:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|332
1724717100000|2024-08-27 00:05:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|238
1724717400000|2024-08-27 00:10:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|28
1724717700000|2024-08-27 00:15:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|62
1724718000000|2024-08-27 00:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|38
1724718300000|2024-08-27 00:25:00|||||||||19
1724718600000|2024-08-27 00:30:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|188
1724718900000|2024-08-27 00:35:00|13302|13298|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|221
1724719200000|2024-08-27 00:40:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|57
1724719500000|2024-08-27 00:45:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|71
1724719800000|2024-08-27 00:50:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|99
1724720100000|2024-08-27 00:55:00|||||||||75
1724720400000|2024-08-27 01:00:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|216
1724720700000|2024-08-27 01:05:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|90
1724721000000|2024-08-27 01:10:00|13306.7|13302.7|13306.7|13302.7|13308.3|13304.3|13306.7|13302.7|98
1724721300000|2024-08-27 01:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|111
1724721600000|2024-08-27 01:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|46
1724721900000|2024-08-27 01:25:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|138
1724722200000|2024-08-27 01:30:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|110
1724722500000|2024-08-27 01:35:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|153
1724722800000|2024-08-27 01:40:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|118
1724723100000|2024-08-27 01:45:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|154
1724723400000|2024-08-27 01:50:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|121
1724723700000|2024-08-27 01:55:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13311.4|13307.4|395
1724724000000|2024-08-27 02:00:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|333
1724724300000|2024-08-27 02:05:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|92
1724724600000|2024-08-27 02:10:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|97
1724724900000|2024-08-27 02:15:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|153
1724725200000|2024-08-27 02:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|122
1724725500000|2024-08-27 02:25:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|221
1724725800000|2024-08-27 02:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|123
1724726100000|2024-08-27 02:35:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|195
1724726400000|2024-08-27 02:40:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|123
1724726700000|2024-08-27 02:45:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|695
1724727000000|2024-08-27 02:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|41
1724727300000|2024-08-27 02:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|141
1724727600000|2024-08-27 03:00:00|||||||||79
1724727900000|2024-08-27 03:05:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|92
1724728200000|2024-08-27 03:10:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|159
1724728500000|2024-08-27 03:15:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|120
1724728800000|2024-08-27 03:20:00|13298.9|13294.9|13291.1|13287.1|13298.9|13294.9|13291.1|13287.1|212
1724729100000|2024-08-27 03:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|198
1724729400000|2024-08-27 03:30:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|321
1724729700000|2024-08-27 03:35:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|78
1724730000000|2024-08-27 03:40:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|40
1724730300000|2024-08-27 03:45:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|450
1724730600000|2024-08-27 03:50:00|||||||||46
1724730900000|2024-08-27 03:55:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|157
1724731200000|2024-08-27 04:00:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|126
1724731500000|2024-08-27 04:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|186
1724731800000|2024-08-27 04:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13286.4|13282.4|111
1724732100000|2024-08-27 04:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|48
1724732400000|2024-08-27 04:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|98
1724732700000|2024-08-27 04:25:00|||||||||31
1724733000000|2024-08-27 04:30:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|225
1724733300000|2024-08-27 04:35:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|102
1724733600000|2024-08-27 04:40:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|109
1724733900000|2024-08-27 04:45:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|111
1724734200000|2024-08-27 04:50:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|27
1724734500000|2024-08-27 04:55:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|78
1724734800000|2024-08-27 05:00:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|36
1724735100000|2024-08-27 05:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|141
1724735400000|2024-08-27 05:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|78
1724735700000|2024-08-27 05:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|97
1724736000000|2024-08-27 05:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|407
1724736300000|2024-08-27 05:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|38
1724736600000|2024-08-27 05:30:00|||||||||26
1724736900000|2024-08-27 05:35:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|64
1724737200000|2024-08-27 05:40:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|56
1724737500000|2024-08-27 05:45:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|186
1724737800000|2024-08-27 05:50:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|83
1724738100000|2024-08-27 05:55:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|83
1724738400000|2024-08-27 06:00:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|441
1724738700000|2024-08-27 06:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|186
1724739000000|2024-08-27 06:10:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|93
1724739300000|2024-08-27 06:15:00|13278.6|13274.6|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|224
1724739600000|2024-08-27 06:20:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|166
1724739900000|2024-08-27 06:25:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|494
1724740200000|2024-08-27 06:30:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|314
1724740500000|2024-08-27 06:35:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|394
1724740800000|2024-08-27 06:40:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|231
1724741100000|2024-08-27 06:45:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|220
1724741400000|2024-08-27 06:50:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|150
1724741700000|2024-08-27 06:55:00|13300.4|13296.4|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|775
1724742000000|2024-08-27 07:00:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|458
1724742300000|2024-08-27 07:05:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|305
1724742600000|2024-08-27 07:10:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|473
1724742900000|2024-08-27 07:15:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|730
1724743200000|2024-08-27 07:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|372
1724743500000|2024-08-27 07:25:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|605
1724743800000|2024-08-27 07:30:00|13300.4|13296.4|13291.1|13287.1|13303.6|13299.6|13286.4|13282.4|527
1724744100000|2024-08-27 07:35:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|2533
1724744400000|2024-08-27 07:40:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|1071
1724744700000|2024-08-27 07:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|769
1724745000000|2024-08-27 07:50:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|1045
1724745300000|2024-08-27 07:55:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|784
1724745600000|2024-08-27 08:00:00|13306.7|13302.7|13297.3|13293.3|13309.8|13305.8|13297.3|13293.3|380
1724745900000|2024-08-27 08:05:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1676
1724746200000|2024-08-27 08:10:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|3523
1724746500000|2024-08-27 08:15:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|2033
1724746800000|2024-08-27 08:20:00|13286.4|13282.4|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|739
1724747100000|2024-08-27 08:25:00|13287.9|13283.9|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|937
1724747400000|2024-08-27 08:30:00|13281.7|13277.7|13275.4|13271.4|13281.7|13277.7|13272.3|13268.3|1730
1724747700000|2024-08-27 08:35:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|504
1724748000000|2024-08-27 08:40:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|305
1724748300000|2024-08-27 08:45:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|1212
1724748600000|2024-08-27 08:50:00|13264.5|13260.5|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|370
1724748900000|2024-08-27 08:55:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|347
1724749200000|2024-08-27 09:00:00|13272.3|13268.3|13273.9|13269.9|13275.4|13271.4|13269.2|13265.2|283
1724749500000|2024-08-27 09:05:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|274
1724749800000|2024-08-27 09:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|994
1724750100000|2024-08-27 09:15:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|1272
1724750400000|2024-08-27 09:20:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|830
1724750700000|2024-08-27 09:25:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|1671
1724751000000|2024-08-27 09:30:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|707
1724751300000|2024-08-27 09:35:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|2455
1724751600000|2024-08-27 09:40:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|546
1724751900000|2024-08-27 09:45:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|1329
1724752200000|2024-08-27 09:50:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|450
1724752500000|2024-08-27 09:55:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|2381
1724752800000|2024-08-27 10:00:00|13253.6|13249.6|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|585
1724753100000|2024-08-27 10:05:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|897
1724753400000|2024-08-27 10:10:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|288
1724753700000|2024-08-27 10:15:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|388
1724754000000|2024-08-27 10:20:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|604
1724754300000|2024-08-27 10:25:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|2999
1724754600000|2024-08-27 10:30:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|594
1724754900000|2024-08-27 10:35:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|741
1724755200000|2024-08-27 10:40:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|488
1724755500000|2024-08-27 10:45:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|388
1724755800000|2024-08-27 10:50:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|203
1724756100000|2024-08-27 10:55:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|878
1724756400000|2024-08-27 11:00:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|2319
1724756700000|2024-08-27 11:05:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13225.4|13221.4|1011
1724757000000|2024-08-27 11:10:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|311
1724757300000|2024-08-27 11:15:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|1030
1724757600000|2024-08-27 11:20:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|972
1724757900000|2024-08-27 11:25:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|701
1724758200000|2024-08-27 11:30:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|2865
1724758500000|2024-08-27 11:35:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|2367
1724758800000|2024-08-27 11:40:00|13216.1|13212.1|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|1618
1724759100000|2024-08-27 11:45:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|550
1724759400000|2024-08-27 11:50:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|3413
1724759700000|2024-08-27 11:55:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|1009
1724760000000|2024-08-27 12:00:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|407
1724760300000|2024-08-27 12:05:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|1375
1724760600000|2024-08-27 12:10:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|6082
1724760900000|2024-08-27 12:15:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|1477
1724761200000|2024-08-27 12:20:00|13219.2|13215.2|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|1166
1724761500000|2024-08-27 12:25:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|2246
1724761800000|2024-08-27 12:30:00|13216.1|13212.1|13203.6|13199.6|13216.1|13212.1|13200.4|13196.4|2317
1724762100000|2024-08-27 12:35:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|6628
1724762400000|2024-08-27 12:40:00|13200.4|13196.4|13191.1|13187.1|13203.6|13199.6|13181.7|13177.7|5179
1724762700000|2024-08-27 12:45:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13180.1|13176.1|5632
1724763000000|2024-08-27 12:50:00|13186.4|13182.4|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|2011
1724763300000|2024-08-27 12:55:00|13187.9|13183.9|13197.3|13193.3|13197.3|13193.3|13184.8|13180.8|3421
1724763600000|2024-08-27 13:00:00|13194.2|13190.2|13206.7|13202.7|13209.8|13205.8|13194.2|13190.2|2018
1724763900000|2024-08-27 13:05:00|13203.6|13199.6|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|5054
1724764200000|2024-08-27 13:10:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|4123
1724764500000|2024-08-27 13:15:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|2343
1724764800000|2024-08-27 13:20:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|10291
1724765100000|2024-08-27 13:25:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|4549
1724765400000|2024-08-27 13:30:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|6892
1724765700000|2024-08-27 13:35:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13184.8|13180.8|5042
1724766000000|2024-08-27 13:40:00|13197.3|13193.3|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|6649
1724766300000|2024-08-27 13:45:00|13195.8|13191.8|13197.3|13193.3|13209.8|13205.8|13195.8|13191.8|7715
1724766600000|2024-08-27 13:50:00|13200.4|13196.4|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|2338
1724766900000|2024-08-27 13:55:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|7024
1724767200000|2024-08-27 14:00:00|13186.4|13182.4|13203.6|13199.6|13203.6|13199.6|13184.8|13180.8|4007
1724767500000|2024-08-27 14:05:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|6102
1724767800000|2024-08-27 14:10:00|13203.6|13199.6|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|2455
1724768100000|2024-08-27 14:15:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|5179
1724768400000|2024-08-27 14:20:00|13200.4|13196.4|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|5345
1724768700000|2024-08-27 14:25:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|2384
1724769000000|2024-08-27 14:30:00|13200.4|13196.4|13184.8|13180.8|13200.4|13196.4|13184.8|13180.8|4416
1724769300000|2024-08-27 14:35:00|13186.4|13182.4|13209.8|13205.8|13212.9|13208.9|13186.4|13182.4|4552
1724769600000|2024-08-27 14:40:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|2051
1724769900000|2024-08-27 14:45:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|2440
1724770200000|2024-08-27 14:50:00|13219.2|13215.2|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|2507
1724770500000|2024-08-27 14:55:00|13206.7|13202.7|13219.2|13215.2|13222.3|13218.3|13206.7|13202.7|2676
1724770800000|2024-08-27 15:00:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|3191
1724771100000|2024-08-27 15:05:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|4632
1724771400000|2024-08-27 15:10:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|2462
1724771700000|2024-08-27 15:15:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|3492
1724772000000|2024-08-27 15:20:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|2837
1724772300000|2024-08-27 15:25:00|13231.7|13227.7|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|3288
1724772600000|2024-08-27 15:30:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|2338
1724772900000|2024-08-27 15:35:00|13222.3|13218.3|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|2692
1724773200000|2024-08-27 15:40:00|13220.8|13216.8|13219.2|13215.2|13220.8|13216.8|13216.1|13212.1|2521
1724773500000|2024-08-27 15:45:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|19198
1724773800000|2024-08-27 15:50:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|3772
1724774100000|2024-08-27 15:55:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|4598
1724774400000|2024-08-27 16:00:00|13203.6|13199.6|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|2984
1724774700000|2024-08-27 16:05:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|8172
1724775000000|2024-08-27 16:10:00|13200.4|13196.4|13209.8|13205.8|13209.8|13205.8|13197.3|13193.3|2199
1724775300000|2024-08-27 16:15:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|1781
1724775600000|2024-08-27 16:20:00|13219.2|13215.2|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|4422
1724775900000|2024-08-27 16:25:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|5255
1724776200000|2024-08-27 16:30:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|2310
1724776500000|2024-08-27 16:35:00|13219.2|13215.2|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|3039
1724776800000|2024-08-27 16:40:00|13225.4|13221.4|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|2892
1724777100000|2024-08-27 16:45:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|1955
1724777400000|2024-08-27 16:50:00|13219.2|13215.2|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|2773
1724777700000|2024-08-27 16:55:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13228.6|13224.6|4309
1724778000000|2024-08-27 17:00:00|13231.7|13227.7|13225.4|13221.4|13241.1|13237.1|13225.4|13221.4|1942
1724778300000|2024-08-27 17:05:00|13222.3|13218.3|13234.8|13230.8|13234.8|13230.8|13219.2|13215.2|2740
1724778600000|2024-08-27 17:10:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|2607
1724778900000|2024-08-27 17:15:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|2662
1724779200000|2024-08-27 17:20:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|4517
1724779500000|2024-08-27 17:25:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|3211
1724779800000|2024-08-27 17:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|1301
1724780100000|2024-08-27 17:35:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|4578
1724780400000|2024-08-27 17:40:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1311
1724780700000|2024-08-27 17:45:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|5230
1724781000000|2024-08-27 17:50:00|13237.9|13233.9|13247.3|13243.3|13250.4|13246.4|13237.9|13233.9|1917
1724781300000|2024-08-27 17:55:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|5909
1724781600000|2024-08-27 18:00:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|7283
1724781900000|2024-08-27 18:05:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|2099
1724782200000|2024-08-27 18:10:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|1485
1724782500000|2024-08-27 18:15:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|2918
1724782800000|2024-08-27 18:20:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|1622
1724783100000|2024-08-27 18:25:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|5524
1724783400000|2024-08-27 18:30:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|4839
1724783700000|2024-08-27 18:35:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|1917
1724784000000|2024-08-27 18:40:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|3009
1724784300000|2024-08-27 18:45:00|13250.4|13246.4|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|2406
1724784600000|2024-08-27 18:50:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|6982
1724784900000|2024-08-27 18:55:00|13253.6|13249.6|13241.1|13237.1|13256.7|13252.7|13241.1|13237.1|11407
1724785200000|2024-08-27 19:00:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|3162
1724785500000|2024-08-27 19:05:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|2078
1724785800000|2024-08-27 19:10:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|1122
1724786100000|2024-08-27 19:15:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1417
1724786400000|2024-08-27 19:20:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|1395
1724786700000|2024-08-27 19:25:00|13247.3|13243.3|13245.8|13241.8|13256.7|13252.7|13244.2|13240.2|8289
1724787000000|2024-08-27 19:30:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|748
1724787300000|2024-08-27 19:35:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|3388
1724787600000|2024-08-27 19:40:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|1406
1724787900000|2024-08-27 19:45:00|13261.4|13257.4|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|1105
1724788200000|2024-08-27 19:50:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|715
1724788500000|2024-08-27 19:55:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13253.6|13249.6|8616
1724788800000|2024-08-27 20:00:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|2282
1724789100000|2024-08-27 20:05:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|6925
1724789400000|2024-08-27 20:10:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|2720
1724789700000|2024-08-27 20:15:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|1852
1724790000000|2024-08-27 20:20:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|999
1724790300000|2024-08-27 20:25:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|360
1724790600000|2024-08-27 20:30:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|1072
1724790900000|2024-08-27 20:35:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|998
1724791200000|2024-08-27 20:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|357
1724791500000|2024-08-27 20:45:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|453
1724791800000|2024-08-27 20:50:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|216
1724792100000|2024-08-27 20:55:00|13275.4|13271.4|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|1666
1724796000000|2024-08-27 22:00:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13273.9|13269.9|35
1724796300000|2024-08-27 22:05:00|13277|13273|13275.4|13271.4|13277|13273|13275.4|13271.4|4
1724796600000|2024-08-27 22:10:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|47
1724796900000|2024-08-27 22:15:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|17
1724797200000|2024-08-27 22:20:00|13273.9|13269.9|13275.4|13271.4|13281.7|13277.7|13273.9|13269.9|123
1724797500000|2024-08-27 22:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|41
1724797800000|2024-08-27 22:30:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|27
1724798100000|2024-08-27 22:35:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|36
1724798400000|2024-08-27 22:40:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|49
1724798700000|2024-08-27 22:45:00|13281.7|13277.7|13281.7|13277.7|13283.3|13279.3|13278.6|13274.6|58
1724799000000|2024-08-27 22:50:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13283.3|13279.3|37
1724799300000|2024-08-27 22:55:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|20
1724799600000|2024-08-27 23:00:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|58
1724799900000|2024-08-27 23:05:00|||||||||1
1724800200000|2024-08-27 23:10:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|8
1724800500000|2024-08-27 23:15:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|54
1724800800000|2024-08-27 23:20:00|13283.3|13279.3|13281.7|13277.7|13283.3|13279.3|13281.7|13277.7|8
1724801100000|2024-08-27 23:25:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|141
1724801400000|2024-08-27 23:30:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|79
1724801700000|2024-08-27 23:35:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|76
1724802000000|2024-08-27 23:40:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|73
1724802300000|2024-08-27 23:45:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|51
1724802600000|2024-08-27 23:50:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|257
1724802900000|2024-08-27 23:55:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|390
1724803200000|2024-08-28 00:00:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|119
1724803500000|2024-08-28 00:05:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|138
1724803800000|2024-08-28 00:10:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|480
1724804100000|2024-08-28 00:15:00|||||||||7
1724804400000|2024-08-28 00:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|152
1724804700000|2024-08-28 00:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|204
1724805000000|2024-08-28 00:30:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|136
1724805300000|2024-08-28 00:35:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|60
1724805600000|2024-08-28 00:40:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|59
1724805900000|2024-08-28 00:45:00|13273.9|13269.9|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|81
1724806200000|2024-08-28 00:50:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|63
1724806500000|2024-08-28 00:55:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|41
1724806800000|2024-08-28 01:00:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|165
1724807100000|2024-08-28 01:05:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|70
1724807400000|2024-08-28 01:10:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|756
1724807700000|2024-08-28 01:15:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|115
1724808000000|2024-08-28 01:20:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|178
1724808300000|2024-08-28 01:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|161
1724808600000|2024-08-28 01:30:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13262.9|13258.9|451
1724808900000|2024-08-28 01:35:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|420
1724809200000|2024-08-28 01:40:00|13278.6|13274.6|13270.8|13266.8|13278.6|13274.6|13269.2|13265.2|254
1724809500000|2024-08-28 01:45:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|354
1724809800000|2024-08-28 01:50:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|121
1724810100000|2024-08-28 01:55:00|||||||||65
1724810400000|2024-08-28 02:00:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|192
1724810700000|2024-08-28 02:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|89
1724811000000|2024-08-28 02:10:00|||||||||52
1724811300000|2024-08-28 02:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|84
1724811600000|2024-08-28 02:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|70
1724811900000|2024-08-28 02:25:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|66
1724812200000|2024-08-28 02:30:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|160
1724812500000|2024-08-28 02:35:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|107
1724812800000|2024-08-28 02:40:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|82
1724813100000|2024-08-28 02:45:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|28
1724813400000|2024-08-28 02:50:00|13267.6|13263.6|13266.1|13262.1|13267.6|13263.6|13266.1|13262.1|104
1724813700000|2024-08-28 02:55:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|76
1724814000000|2024-08-28 03:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|180
1724814300000|2024-08-28 03:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|174
1724814600000|2024-08-28 03:10:00|13267.6|13263.6|13262.9|13258.9|13267.6|13263.6|13262.9|13258.9|69
1724814900000|2024-08-28 03:15:00|||||||||23
1724815200000|2024-08-28 03:20:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|92
1724815500000|2024-08-28 03:25:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|40
1724815800000|2024-08-28 03:30:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|232
1724816100000|2024-08-28 03:35:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|85
1724816400000|2024-08-28 03:40:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|43
1724816700000|2024-08-28 03:45:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|80
1724817000000|2024-08-28 03:50:00|||||||||4
1724817300000|2024-08-28 03:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|68
1724817600000|2024-08-28 04:00:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|50
1724817900000|2024-08-28 04:05:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|104
1724818200000|2024-08-28 04:10:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|59
1724818500000|2024-08-28 04:15:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|86
1724818800000|2024-08-28 04:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|50
1724819100000|2024-08-28 04:25:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|155
1724819400000|2024-08-28 04:30:00|||||||||12
1724819700000|2024-08-28 04:35:00|||||||||8
1724820000000|2024-08-28 04:40:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|48
1724820300000|2024-08-28 04:45:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|64
1724820600000|2024-08-28 04:50:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|124
1724820900000|2024-08-28 04:55:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|101
1724821200000|2024-08-28 05:00:00|||||||||8
1724821500000|2024-08-28 05:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|59
1724821800000|2024-08-28 05:10:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|189
1724822100000|2024-08-28 05:15:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|14
1724822400000|2024-08-28 05:20:00|13267.6|13263.6|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|191
1724822700000|2024-08-28 05:25:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|14
1724823000000|2024-08-28 05:30:00|13270.8|13266.8|13269.2|13265.2|13270.8|13266.8|13269.2|13265.2|53
1724823300000|2024-08-28 05:35:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|83
1724823600000|2024-08-28 05:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|178
1724823900000|2024-08-28 05:45:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|73
1724824200000|2024-08-28 05:50:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|72
1724824500000|2024-08-28 05:55:00|13270.8|13266.8|13262.9|13258.9|13270.8|13266.8|13262.9|13258.9|173
1724824800000|2024-08-28 06:00:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|216
1724825100000|2024-08-28 06:05:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|191
1724825400000|2024-08-28 06:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|42
1724825700000|2024-08-28 06:15:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|59
1724826000000|2024-08-28 06:20:00|13272.3|13268.3|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|83
1724826300000|2024-08-28 06:25:00|13266.1|13262.1|13264.5|13260.5|13269.2|13265.2|13262.9|13258.9|199
1724826600000|2024-08-28 06:30:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|224
1724826900000|2024-08-28 06:35:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|445
1724827200000|2024-08-28 06:40:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|77
1724827500000|2024-08-28 06:45:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13264.5|13260.5|210
1724827800000|2024-08-28 06:50:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|194
1724828100000|2024-08-28 06:55:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|500
1724828400000|2024-08-28 07:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|372
1724828700000|2024-08-28 07:05:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|323
1724829000000|2024-08-28 07:10:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|335
1724829300000|2024-08-28 07:15:00|13270.8|13266.8|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|246
1724829600000|2024-08-28 07:20:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|1551
1724829900000|2024-08-28 07:25:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13270.8|13266.8|299
1724830200000|2024-08-28 07:30:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|923
1724830500000|2024-08-28 07:35:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|387
1724830800000|2024-08-28 07:40:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|359
1724831100000|2024-08-28 07:45:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|178
1724831400000|2024-08-28 07:50:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|244
1724831700000|2024-08-28 07:55:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|398
1724832000000|2024-08-28 08:00:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|334
1724832300000|2024-08-28 08:05:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|239
1724832600000|2024-08-28 08:10:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|325
1724832900000|2024-08-28 08:15:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|317
1724833200000|2024-08-28 08:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|379
1724833500000|2024-08-28 08:25:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|670
1724833800000|2024-08-28 08:30:00|||||||||190
1724834100000|2024-08-28 08:35:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|380
1724834400000|2024-08-28 08:40:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|375
1724834700000|2024-08-28 08:45:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|259
1724835000000|2024-08-28 08:50:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|250
1724835300000|2024-08-28 08:55:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|207
1724835600000|2024-08-28 09:00:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|1184
1724835900000|2024-08-28 09:05:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|1015
1724836200000|2024-08-28 09:10:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|742
1724836500000|2024-08-28 09:15:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|375
1724836800000|2024-08-28 09:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|264
1724837100000|2024-08-28 09:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|303
1724837400000|2024-08-28 09:30:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|235
1724837700000|2024-08-28 09:35:00|13270.8|13266.8|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|528
1724838000000|2024-08-28 09:40:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|139
1724838300000|2024-08-28 09:45:00|13272.3|13268.3|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|319
1724838600000|2024-08-28 09:50:00|13281.7|13277.7|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|319
1724838900000|2024-08-28 09:55:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|159
1724839200000|2024-08-28 10:00:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|301
1724839500000|2024-08-28 10:05:00|13283.3|13279.3|13287.9|13283.9|13291.1|13287.1|13283.3|13279.3|1217
1724839800000|2024-08-28 10:10:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|168
1724840100000|2024-08-28 10:15:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|304
1724840400000|2024-08-28 10:20:00|13286.4|13282.4|13287.9|13283.9|13289.5|13285.5|13286.4|13282.4|150
1724840700000|2024-08-28 10:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|584
1724841000000|2024-08-28 10:30:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|286
1724841300000|2024-08-28 10:35:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|197
1724841600000|2024-08-28 10:40:00|13298.9|13294.9|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|475
1724841900000|2024-08-28 10:45:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|212
1724842200000|2024-08-28 10:50:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|264
1724842500000|2024-08-28 10:55:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|637
1724842800000|2024-08-28 11:00:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|3162
1724843100000|2024-08-28 11:05:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|89
1724843400000|2024-08-28 11:10:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|309
1724843700000|2024-08-28 11:15:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|2770
1724844000000|2024-08-28 11:20:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|270
1724844300000|2024-08-28 11:25:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|99
1724844600000|2024-08-28 11:30:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|233
1724844900000|2024-08-28 11:35:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|1189
1724845200000|2024-08-28 11:40:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|1084
1724845500000|2024-08-28 11:45:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|518
1724845800000|2024-08-28 11:50:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|711
1724846100000|2024-08-28 11:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|589
1724846400000|2024-08-28 12:00:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1299
1724846700000|2024-08-28 12:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|1529
1724847000000|2024-08-28 12:10:00|13287.9|13283.9|13275.4|13271.4|13287.9|13283.9|13272.3|13268.3|2075
1724847300000|2024-08-28 12:15:00|13272.3|13268.3|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|1052
1724847600000|2024-08-28 12:20:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|348
1724847900000|2024-08-28 12:25:00|13275.4|13271.4|13259.8|13255.8|13278.6|13274.6|13256.7|13252.7|4369
1724848200000|2024-08-28 12:30:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|1648
1724848500000|2024-08-28 12:35:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|913
1724848800000|2024-08-28 12:40:00|13250.4|13246.4|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|5975
1724849100000|2024-08-28 12:45:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|752
1724849400000|2024-08-28 12:50:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|1190
1724849700000|2024-08-28 12:55:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|4280
1724850000000|2024-08-28 13:00:00|13266.1|13262.1|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|1083
1724850300000|2024-08-28 13:05:00|13262.9|13258.9|13250.4|13246.4|13262.9|13258.9|13247.3|13243.3|1629
1724850600000|2024-08-28 13:10:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13247.3|13243.3|1121
1724850900000|2024-08-28 13:15:00|13262.9|13258.9|13272.3|13268.3|13278.6|13274.6|13256.7|13252.7|11085
1724851200000|2024-08-28 13:20:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|2666
1724851500000|2024-08-28 13:25:00|13269.2|13265.2|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|3536
1724851800000|2024-08-28 13:30:00|13256.7|13252.7|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|1180
1724852100000|2024-08-28 13:35:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|2088
1724852400000|2024-08-28 13:40:00|13236.4|13232.4|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|3314
1724852700000|2024-08-28 13:45:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13244.2|13240.2|1652
1724853000000|2024-08-28 13:50:00|13247.3|13243.3|13244.2|13240.2|13256.7|13252.7|13244.2|13240.2|2078
1724853300000|2024-08-28 13:55:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|885
1724853600000|2024-08-28 14:00:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|4549
1724853900000|2024-08-28 14:05:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|2528
1724854200000|2024-08-28 14:10:00|13256.7|13252.7|13259.8|13255.8|13269.2|13265.2|13253.6|13249.6|1970
1724854500000|2024-08-28 14:15:00|13256.7|13252.7|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|1693
1724854800000|2024-08-28 14:20:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|999
1724855100000|2024-08-28 14:25:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|1787
1724855400000|2024-08-28 14:30:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|1151
1724855700000|2024-08-28 14:35:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|527
1724856000000|2024-08-28 14:40:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13262.9|13258.9|875
1724856300000|2024-08-28 14:45:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|1116
1724856600000|2024-08-28 14:50:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|879
1724856900000|2024-08-28 14:55:00|13278.6|13274.6|13284.8|13280.8|13287.9|13283.9|13272.3|13268.3|1586
1724857200000|2024-08-28 15:00:00|13281.7|13277.7|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|1205
1724857500000|2024-08-28 15:05:00|13277|13273|13262.9|13258.9|13278.6|13274.6|13262.9|13258.9|8316
1724857800000|2024-08-28 15:10:00|13266.1|13262.1|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|2739
1724858100000|2024-08-28 15:15:00|13266.1|13262.1|13278.6|13274.6|13278.6|13274.6|13266.1|13262.1|8981
1724858400000|2024-08-28 15:20:00|13275.4|13271.4|13284.8|13280.8|13284.8|13280.8|13275.4|13271.4|1918
1724858700000|2024-08-28 15:25:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|1685
1724859000000|2024-08-28 15:30:00|13281.7|13277.7|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|1198
1724859300000|2024-08-28 15:35:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|774
1724859600000|2024-08-28 15:40:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|2704
1724859900000|2024-08-28 15:45:00|13269.2|13265.2|13266.1|13262.1|13270.8|13266.8|13266.1|13262.1|9062
1724860200000|2024-08-28 15:50:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|3000
1724860500000|2024-08-28 15:55:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|1538
1724860800000|2024-08-28 16:00:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|636
1724861100000|2024-08-28 16:05:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|6249
1724861400000|2024-08-28 16:10:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|1854
1724861700000|2024-08-28 16:15:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1161
1724862000000|2024-08-28 16:20:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|2127
1724862300000|2024-08-28 16:25:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|1585
1724862600000|2024-08-28 16:30:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13242.6|13238.6|1606
1724862900000|2024-08-28 16:35:00|13245.8|13241.8|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|3111
1724863200000|2024-08-28 16:40:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|723
1724863500000|2024-08-28 16:45:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|656
1724863800000|2024-08-28 16:50:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|970
1724864100000|2024-08-28 16:55:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|1931
1724864400000|2024-08-28 17:00:00|13241.1|13237.1|13237.9|13233.9|13242.6|13238.6|13237.9|13233.9|361
1724864700000|2024-08-28 17:05:00|13241.1|13237.1|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|923
1724865000000|2024-08-28 17:10:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|377
1724865300000|2024-08-28 17:15:00|13233.3|13229.3|13241.1|13237.1|13241.1|13237.1|13233.3|13229.3|894
1724865600000|2024-08-28 17:20:00|13239.5|13235.5|13247.3|13243.3|13247.3|13243.3|13239.5|13235.5|770
1724865900000|2024-08-28 17:25:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|490
1724866200000|2024-08-28 17:30:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|873
1724866500000|2024-08-28 17:35:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|398
1724866800000|2024-08-28 17:40:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|3030
1724867100000|2024-08-28 17:45:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|3846
1724867400000|2024-08-28 17:50:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|937
1724867700000|2024-08-28 17:55:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|4553
1724868000000|2024-08-28 18:00:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|682
1724868300000|2024-08-28 18:05:00|13250.4|13246.4|13237.9|13233.9|13253.6|13249.6|13237.9|13233.9|777
1724868600000|2024-08-28 18:10:00|13239.5|13235.5|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|712
1724868900000|2024-08-28 18:15:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|1439
1724869200000|2024-08-28 18:20:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|520
1724869500000|2024-08-28 18:25:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|348
1724869800000|2024-08-28 18:30:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|809
1724870100000|2024-08-28 18:35:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|465
1724870400000|2024-08-28 18:40:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|2862
1724870700000|2024-08-28 18:45:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|980
1724871000000|2024-08-28 18:50:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13228.6|13224.6|1753
1724871300000|2024-08-28 18:55:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|1143
1724871600000|2024-08-28 19:00:00|||||||||9
1724623200000|2024-08-25 22:00:00|13331.7|13327.7|13341.1|13337.1|13341.1|13337.1|13325.4|13321.4|174
1724623500000|2024-08-25 22:05:00|13342.6|13338.6|13331.7|13327.7|13344.2|13340.2|13328.6|13324.6|118
1724623800000|2024-08-25 22:10:00|13328.6|13324.6|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|41
1724624100000|2024-08-25 22:15:00|13327|13323|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|74
1724624400000|2024-08-25 22:20:00|13325.4|13321.4|13327|13323|13328.6|13324.6|13325.4|13321.4|19
1724624700000|2024-08-25 22:25:00|13325.4|13321.4|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|15
1724625000000|2024-08-25 22:30:00|13328.6|13324.6|13334.8|13330.8|13334.8|13330.8|13328.6|13324.6|45
1724625300000|2024-08-25 22:35:00|||||||||37
1724625600000|2024-08-25 22:40:00|13337.9|13333.9|13350.4|13346.4|13353.6|13349.6|13337.9|13333.9|181
1724625900000|2024-08-25 22:45:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|58
1724626200000|2024-08-25 22:50:00|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|13344.2|13340.2|34
1724626500000|2024-08-25 22:55:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13345.8|13341.8|16
1724626800000|2024-08-25 23:00:00|13348.9|13344.9|13353.6|13349.6|13353.6|13349.6|13347.3|13343.3|183
1724627100000|2024-08-25 23:05:00|13352|13348|13356.7|13352.7|13356.7|13352.7|13350.4|13346.4|89
1724627400000|2024-08-25 23:10:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|96
1724627700000|2024-08-25 23:15:00|13348.9|13344.9|13356.7|13352.7|13356.7|13352.7|13348.9|13344.9|55
1724628000000|2024-08-25 23:20:00|13353.6|13349.6|13350.4|13346.4|13355.1|13351.1|13350.4|13346.4|22
1724628300000|2024-08-25 23:25:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|19
1724628600000|2024-08-25 23:30:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|73
1724628900000|2024-08-25 23:35:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|290
1724629200000|2024-08-25 23:40:00|13353.6|13349.6|13347.3|13343.3|13353.6|13349.6|13347.3|13343.3|94
1724629500000|2024-08-25 23:45:00|13348.9|13344.9|13350.4|13346.4|13353.6|13349.6|13347.3|13343.3|155
1724629800000|2024-08-25 23:50:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|73
1724630100000|2024-08-25 23:55:00|13352|13348|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|13
1724630400000|2024-08-26 00:00:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13344.2|13340.2|315
1724630700000|2024-08-26 00:05:00|13356.7|13352.7|13366.1|13362.1|13369.2|13365.2|13353.6|13349.6|347
1724631000000|2024-08-26 00:10:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|37
1724631300000|2024-08-26 00:15:00|13366.1|13362.1|13362.9|13358.9|13369.2|13365.2|13359.8|13355.8|445
1724631600000|2024-08-26 00:20:00|13359.8|13355.8|13366.1|13362.1|13369.2|13365.2|13356.7|13352.7|244
1724631900000|2024-08-26 00:25:00|13367.6|13363.6|13372.3|13368.3|13372.3|13368.3|13366.1|13362.1|274
1724632200000|2024-08-26 00:30:00|13369.2|13365.2|13375.4|13371.4|13375.4|13371.4|13369.2|13365.2|255
1724632500000|2024-08-26 00:35:00|13372.3|13368.3|13366.1|13362.1|13375.4|13371.4|13366.1|13362.1|345
1724632800000|2024-08-26 00:40:00|13362.9|13358.9|13359.8|13355.8|13366.1|13362.1|13359.8|13355.8|274
1724633100000|2024-08-26 00:45:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|161
1724633400000|2024-08-26 00:50:00|13356.7|13352.7|13366.1|13362.1|13366.1|13362.1|13356.7|13352.7|155
1724633700000|2024-08-26 00:55:00|13364.5|13360.5|13350.4|13346.4|13366.1|13362.1|13350.4|13346.4|157
1724634000000|2024-08-26 01:00:00|13352|13348|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|233
1724634300000|2024-08-26 01:05:00|13353.6|13349.6|13356.7|13352.7|13359.8|13355.8|13350.4|13346.4|279
1724634600000|2024-08-26 01:10:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|191
1724634900000|2024-08-26 01:15:00|13362.9|13358.9|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|187
1724635200000|2024-08-26 01:20:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|135
1724635500000|2024-08-26 01:25:00|13356.7|13352.7|13362.9|13358.9|13362.9|13358.9|13356.7|13352.7|300
1724635800000|2024-08-26 01:30:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|404
1724636100000|2024-08-26 01:35:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|90
1724636400000|2024-08-26 01:40:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|235
1724636700000|2024-08-26 01:45:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|278
1724637000000|2024-08-26 01:50:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|176
1724637300000|2024-08-26 01:55:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|99
1724637600000|2024-08-26 02:00:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|276
1724637900000|2024-08-26 02:05:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|302
1724638200000|2024-08-26 02:10:00|13356.7|13352.7|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|653
1724638500000|2024-08-26 02:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|161
1724638800000|2024-08-26 02:20:00|13355.1|13351.1|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|173
1724639100000|2024-08-26 02:25:00|13356.7|13352.7|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|77
1724639400000|2024-08-26 02:30:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|127
1724639700000|2024-08-26 02:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|190
1724640000000|2024-08-26 02:40:00|13344.2|13340.2|13353.6|13349.6|13353.6|13349.6|13344.2|13340.2|273
1724640300000|2024-08-26 02:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|160
1724640600000|2024-08-26 02:50:00|13350.4|13346.4|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|245
1724640900000|2024-08-26 02:55:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|189
1724641200000|2024-08-26 03:00:00|13342.6|13338.6|13344.2|13340.2|13344.2|13340.2|13341.1|13337.1|197
1724641500000|2024-08-26 03:05:00|13347.3|13343.3|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|366
1724641800000|2024-08-26 03:10:00|13348.9|13344.9|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|38
1724642100000|2024-08-26 03:15:00|||||||||48
1724642400000|2024-08-26 03:20:00|||||||||2
1724642700000|2024-08-26 03:25:00|13347.3|13343.3|13350.4|13346.4|13350.4|13346.4|13347.3|13343.3|198
1724643000000|2024-08-26 03:30:00|13347.3|13343.3|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|144
1724643300000|2024-08-26 03:35:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|223
1724643600000|2024-08-26 03:40:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|228
1724643900000|2024-08-26 03:45:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|753
1724644200000|2024-08-26 03:50:00|13352|13348|13347.3|13343.3|13352|13348|13347.3|13343.3|116
1724644500000|2024-08-26 03:55:00|13350.4|13346.4|13347.3|13343.3|13350.4|13346.4|13347.3|13343.3|330
1724644800000|2024-08-26 04:00:00|13350.4|13346.4|13350.4|13346.4|13353.6|13349.6|13350.4|13346.4|58
1724645100000|2024-08-26 04:05:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13350.4|13346.4|91
1724645400000|2024-08-26 04:10:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|90
1724645700000|2024-08-26 04:15:00|13350.4|13346.4|13350.4|13346.4|13350.4|13346.4|13348.9|13344.9|64
1724646000000|2024-08-26 04:20:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|70
1724646300000|2024-08-26 04:25:00|||||||||4
1724646600000|2024-08-26 04:30:00|13353.6|13349.6|13353.6|13349.6|13356.7|13352.7|13353.6|13349.6|103
1724646900000|2024-08-26 04:35:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13355.1|13351.1|136
1724647200000|2024-08-26 04:40:00|13358.3|13354.3|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|37
1724647500000|2024-08-26 04:45:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|100
1724647800000|2024-08-26 04:50:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13356.7|13352.7|86
1724648100000|2024-08-26 04:55:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|171
1724648400000|2024-08-26 05:00:00|13366.1|13362.1|13362.9|13358.9|13366.1|13362.1|13359.8|13355.8|150
1724648700000|2024-08-26 05:05:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|121
1724649000000|2024-08-26 05:10:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|45
1724649300000|2024-08-26 05:15:00|13359.8|13355.8|13356.7|13352.7|13359.8|13355.8|13356.7|13352.7|97
1724649600000|2024-08-26 05:20:00|13353.6|13349.6|13356.7|13352.7|13356.7|13352.7|13353.6|13349.6|75
1724649900000|2024-08-26 05:25:00|13353.6|13349.6|13355.1|13351.1|13356.7|13352.7|13353.6|13349.6|59
1724650200000|2024-08-26 05:30:00|13353.6|13349.6|13359.8|13355.8|13359.8|13355.8|13350.4|13346.4|265
1724650500000|2024-08-26 05:35:00|||||||||12
1724650800000|2024-08-26 05:40:00|||||||||55
1724651100000|2024-08-26 05:45:00|||||||||5
1724651400000|2024-08-26 05:50:00|13362.9|13358.9|13362.9|13358.9|13366.1|13362.1|13362.9|13358.9|363
1724651700000|2024-08-26 05:55:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13364.5|13360.5|81
1724652000000|2024-08-26 06:00:00|13366.1|13362.1|13366.1|13362.1|13366.1|13362.1|13362.9|13358.9|157
1724652300000|2024-08-26 06:05:00|13364.5|13360.5|13362.9|13358.9|13364.5|13360.5|13359.8|13355.8|272
1724652600000|2024-08-26 06:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|107
1724652900000|2024-08-26 06:15:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|201
1724653200000|2024-08-26 06:20:00|13361.4|13357.4|13362.9|13358.9|13362.9|13358.9|13359.8|13355.8|134
1724653500000|2024-08-26 06:25:00|13366.1|13362.1|13369.2|13365.2|13369.2|13365.2|13366.1|13362.1|754
1724653800000|2024-08-26 06:30:00|13366.1|13362.1|13369.2|13365.2|13372.3|13368.3|13366.1|13362.1|294
1724654100000|2024-08-26 06:35:00|13372.3|13368.3|13359.8|13355.8|13372.3|13368.3|13359.8|13355.8|165
1724654400000|2024-08-26 06:40:00|13362.9|13358.9|13359.8|13355.8|13362.9|13358.9|13356.7|13352.7|144
1724654700000|2024-08-26 06:45:00|13362.9|13358.9|13353.6|13349.6|13362.9|13358.9|13353.6|13349.6|196
1724655000000|2024-08-26 06:50:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13347.3|13343.3|133
1724655300000|2024-08-26 06:55:00|13352|13348|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|174
1724655600000|2024-08-26 07:00:00|13347.3|13343.3|13347.3|13343.3|13350.4|13346.4|13344.2|13340.2|271
1724655900000|2024-08-26 07:05:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|225
1724656200000|2024-08-26 07:10:00|13356.7|13352.7|13350.4|13346.4|13356.7|13352.7|13350.4|13346.4|472
1724656500000|2024-08-26 07:15:00|13353.6|13349.6|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|119
1724656800000|2024-08-26 07:20:00|13350.4|13346.4|13344.2|13340.2|13353.6|13349.6|13344.2|13340.2|407
1724657100000|2024-08-26 07:25:00|13341.1|13337.1|13341.1|13337.1|13344.2|13340.2|13337.9|13333.9|573
1724657400000|2024-08-26 07:30:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|1669
1724657700000|2024-08-26 07:35:00|13339.5|13335.5|13331.7|13327.7|13341.1|13337.1|13331.7|13327.7|1890
1724658000000|2024-08-26 07:40:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13327|13323|256
1724658300000|2024-08-26 07:45:00|13325.4|13321.4|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|180
1724658600000|2024-08-26 07:50:00|||||||||242
1724658900000|2024-08-26 07:55:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13328.6|13324.6|437
1724659200000|2024-08-26 08:00:00|13331.7|13327.7|13328.6|13324.6|13331.7|13327.7|13325.4|13321.4|564
1724659500000|2024-08-26 08:05:00|13325.4|13321.4|13325.4|13321.4|13328.6|13324.6|13325.4|13321.4|402
1724659800000|2024-08-26 08:10:00|13322.3|13318.3|13325.4|13321.4|13325.4|13321.4|13322.3|13318.3|978
1724660100000|2024-08-26 08:15:00|13328.6|13324.6|13328.6|13324.6|13328.6|13324.6|13325.4|13321.4|870
1724660400000|2024-08-26 08:20:00|13327|13323|13331.7|13327.7|13331.7|13327.7|13327|13323|117
1724660700000|2024-08-26 08:25:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|385
1724661000000|2024-08-26 08:30:00|13328.6|13324.6|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|838
1724661300000|2024-08-26 08:35:00|13334.8|13330.8|13328.6|13324.6|13334.8|13330.8|13328.6|13324.6|428
1724661600000|2024-08-26 08:40:00|13331.7|13327.7|13331.7|13327.7|13331.7|13327.7|13328.6|13324.6|816
1724661900000|2024-08-26 08:45:00|13334.8|13330.8|13337.9|13333.9|13337.9|13333.9|13331.7|13327.7|361
1724662200000|2024-08-26 08:50:00|13334.8|13330.8|13341.1|13337.1|13341.1|13337.1|13334.8|13330.8|178
1724662500000|2024-08-26 08:55:00|||||||||115
1724662800000|2024-08-26 09:00:00|13342.6|13338.6|13341.1|13337.1|13344.2|13340.2|13341.1|13337.1|268
1724663100000|2024-08-26 09:05:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|1768
1724663400000|2024-08-26 09:10:00|13337.9|13333.9|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|817
1724663700000|2024-08-26 09:15:00|||||||||1443
1724664000000|2024-08-26 09:20:00|13337.9|13333.9|13337.9|13333.9|13341.1|13337.1|13337.9|13333.9|100
1724664300000|2024-08-26 09:25:00|13334.8|13330.8|13337.9|13333.9|13341.1|13337.1|13331.7|13327.7|223
1724664600000|2024-08-26 09:30:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|447
1724664900000|2024-08-26 09:35:00|13337.9|13333.9|13337.9|13333.9|13339.5|13335.5|13334.8|13330.8|212
1724665200000|2024-08-26 09:40:00|13341.1|13337.1|13341.1|13337.1|13341.1|13337.1|13337.9|13333.9|251
1724665500000|2024-08-26 09:45:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|114
1724665800000|2024-08-26 09:50:00|13350.4|13346.4|13353.6|13349.6|13353.6|13349.6|13350.4|13346.4|1038
1724666100000|2024-08-26 09:55:00|13355.1|13351.1|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|1718
1724666400000|2024-08-26 10:00:00|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|13359.8|13355.8|2232
1724666700000|2024-08-26 10:05:00|13356.7|13352.7|13362.9|13358.9|13366.1|13362.1|13356.7|13352.7|1297
1724667000000|2024-08-26 10:10:00|13359.8|13355.8|13359.8|13355.8|13362.9|13358.9|13359.8|13355.8|3425
1724667300000|2024-08-26 10:15:00|13356.7|13352.7|13356.7|13352.7|13359.8|13355.8|13353.6|13349.6|5274
1724667600000|2024-08-26 10:20:00|13353.6|13349.6|13350.4|13346.4|13355.1|13351.1|13344.2|13340.2|1845
1724667900000|2024-08-26 10:25:00|13347.3|13343.3|13341.1|13337.1|13350.4|13346.4|13341.1|13337.1|400
1724668200000|2024-08-26 10:30:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|5248
1724668500000|2024-08-26 10:35:00|13344.2|13340.2|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|1775
1724668800000|2024-08-26 10:40:00|13345.8|13341.8|13347.3|13343.3|13347.3|13343.3|13344.2|13340.2|223
1724669100000|2024-08-26 10:45:00|13344.2|13340.2|13344.2|13340.2|13350.4|13346.4|13344.2|13340.2|380
1724669400000|2024-08-26 10:50:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13341.1|13337.1|132
1724669700000|2024-08-26 10:55:00|13344.2|13340.2|13344.2|13340.2|13347.3|13343.3|13344.2|13340.2|120
1724670000000|2024-08-26 11:00:00|13342.6|13338.6|13337.9|13333.9|13342.6|13338.6|13337.9|13333.9|413
1724670300000|2024-08-26 11:05:00|13334.8|13330.8|13328.6|13324.6|13337.9|13333.9|13328.6|13324.6|307
1724670600000|2024-08-26 11:10:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13319.2|13315.2|2044
1724670900000|2024-08-26 11:15:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|14245
1724671200000|2024-08-26 11:20:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|1044
1724671500000|2024-08-26 11:25:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|12703
1724671800000|2024-08-26 11:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1354
1724672100000|2024-08-26 11:35:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1506
1724672400000|2024-08-26 11:40:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|3032
1724672700000|2024-08-26 11:45:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|2489
1724673000000|2024-08-26 11:50:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|1319
1724673300000|2024-08-26 11:55:00|13319.2|13315.2|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|5057
1724673600000|2024-08-26 12:00:00|13316.1|13312.1|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|2841
1724673900000|2024-08-26 12:05:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|2059
1724674200000|2024-08-26 12:10:00|13306.7|13302.7|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|900
1724674500000|2024-08-26 12:15:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4198
1724674800000|2024-08-26 12:20:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13306.7|13302.7|29249
1724675100000|2024-08-26 12:25:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|55415
1724675400000|2024-08-26 12:30:00|13319.2|13315.2|13309.8|13305.8|13320.8|13316.8|13287.9|13283.9|24075
1724675700000|2024-08-26 12:35:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|4127
1724676000000|2024-08-26 12:40:00|13309.8|13305.8|13328.6|13324.6|13334.8|13330.8|13309.8|13305.8|12844
1724676300000|2024-08-26 12:45:00|13331.7|13327.7|13341.1|13337.1|13353.6|13349.6|13331.7|13327.7|8211
1724676600000|2024-08-26 12:50:00|13337.9|13333.9|13353.6|13349.6|13356.7|13352.7|13337.9|13333.9|5046
1724676900000|2024-08-26 12:55:00|13356.7|13352.7|13356.7|13352.7|13362.9|13358.9|13353.6|13349.6|1756
1724677200000|2024-08-26 13:00:00|13359.8|13355.8|13362.9|13358.9|13378.6|13374.6|13359.8|13355.8|7745
1724677500000|2024-08-26 13:05:00|13359.8|13355.8|13369.2|13365.2|13369.2|13365.2|13356.7|13352.7|2859
1724677800000|2024-08-26 13:10:00|13372.3|13368.3|13372.3|13368.3|13381.7|13377.7|13369.2|13365.2|2925
1724678100000|2024-08-26 13:15:00|13369.2|13365.2|13384.8|13380.8|13387.9|13383.9|13369.2|13365.2|5002
1724678400000|2024-08-26 13:20:00|13381.7|13377.7|13369.2|13365.2|13381.7|13377.7|13369.2|13365.2|4813
1724678700000|2024-08-26 13:25:00|13372.3|13368.3|13369.2|13365.2|13375.4|13371.4|13359.8|13355.8|5008
1724679000000|2024-08-26 13:30:00|13366.1|13362.1|13347.3|13343.3|13366.1|13362.1|13347.3|13343.3|4489
1724679300000|2024-08-26 13:35:00|13344.2|13340.2|13331.7|13327.7|13347.3|13343.3|13328.6|13324.6|7099
1724679600000|2024-08-26 13:40:00|13328.6|13324.6|13309.8|13305.8|13328.6|13324.6|13306.7|13302.7|7302
1724679900000|2024-08-26 13:45:00|13312.9|13308.9|13294.2|13290.2|13312.9|13308.9|13294.2|13290.2|2422
1724680200000|2024-08-26 13:50:00|13291.1|13287.1|13294.2|13290.2|13309.8|13305.8|13291.1|13287.1|4571
1724680500000|2024-08-26 13:55:00|13295.8|13291.8|13284.8|13280.8|13297.3|13293.3|13281.7|13277.7|4675
1724680800000|2024-08-26 14:00:00|13287.9|13283.9|13297.3|13293.3|13297.3|13293.3|13284.8|13280.8|22971
1724681100000|2024-08-26 14:05:00|13294.2|13290.2|13303.6|13299.6|13306.7|13302.7|13294.2|13290.2|5529
1724681400000|2024-08-26 14:10:00|13306.7|13302.7|13309.8|13305.8|13325.4|13321.4|13306.7|13302.7|3477
1724681700000|2024-08-26 14:15:00|13312.9|13308.9|13325.4|13321.4|13325.4|13321.4|13309.8|13305.8|9424
1724682000000|2024-08-26 14:20:00|13328.6|13324.6|13325.4|13321.4|13331.7|13327.7|13322.3|13318.3|5889
1724682300000|2024-08-26 14:25:00|13322.3|13318.3|13328.6|13324.6|13334.8|13330.8|13319.2|13315.2|23190
1724682600000|2024-08-26 14:30:00|13331.7|13327.7|13337.9|13333.9|13347.3|13343.3|13328.6|13324.6|13334
1724682900000|2024-08-26 14:35:00|13339.5|13335.5|13356.7|13352.7|13362.9|13358.9|13337.9|13333.9|2818
1724683200000|2024-08-26 14:40:00|13359.8|13355.8|13356.7|13352.7|13362.9|13358.9|13347.3|13343.3|2478
1724683500000|2024-08-26 14:45:00|13353.6|13349.6|13344.2|13340.2|13356.7|13352.7|13344.2|13340.2|16952
1724683800000|2024-08-26 14:50:00|13341.1|13337.1|13344.2|13340.2|13350.4|13346.4|13334.8|13330.8|2207
1724684100000|2024-08-26 14:55:00|13341.1|13337.1|13347.3|13343.3|13347.3|13343.3|13337.9|13333.9|5347
1724684400000|2024-08-26 15:00:00|13344.2|13340.2|13331.7|13327.7|13344.2|13340.2|13331.7|13327.7|6345
1724684700000|2024-08-26 15:05:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|4027
1724685000000|2024-08-26 15:10:00|13334.8|13330.8|13331.7|13327.7|13334.8|13330.8|13325.4|13321.4|5368
1724685300000|2024-08-26 15:15:00|13328.6|13324.6|13316.1|13312.1|13331.7|13327.7|13316.1|13312.1|3119
1724685600000|2024-08-26 15:20:00|13312.9|13308.9|13300.4|13296.4|13319.2|13315.2|13300.4|13296.4|3784
1724685900000|2024-08-26 15:25:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13297.3|13293.3|2665
1724686200000|2024-08-26 15:30:00|13303.6|13299.6|13312.9|13308.9|13312.9|13308.9|13297.3|13293.3|16451
1724686500000|2024-08-26 15:35:00|13309.8|13305.8|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|4813
1724686800000|2024-08-26 15:40:00|13322.3|13318.3|13309.8|13305.8|13322.3|13318.3|13306.7|13302.7|3973
1724687100000|2024-08-26 15:45:00|13312.9|13308.9|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|3425
1724687400000|2024-08-26 15:50:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|2285
1724687700000|2024-08-26 15:55:00|13309.8|13305.8|13306.7|13302.7|13316.1|13312.1|13306.7|13302.7|2003
1724688000000|2024-08-26 16:00:00|13303.6|13299.6|13309.8|13305.8|13316.1|13312.1|13303.6|13299.6|2140
1724688300000|2024-08-26 16:05:00|13306.7|13302.7|13312.9|13308.9|13319.2|13315.2|13306.7|13302.7|2780
1724688600000|2024-08-26 16:10:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13303.6|13299.6|1780
1724688900000|2024-08-26 16:15:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|1772
1724689200000|2024-08-26 16:20:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|1964
1724689500000|2024-08-26 16:25:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|1965
1724689800000|2024-08-26 16:30:00|13303.6|13299.6|13306.7|13302.7|13312.9|13308.9|13303.6|13299.6|5311
1724690100000|2024-08-26 16:35:00|13309.8|13305.8|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|14162
1724690400000|2024-08-26 16:40:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13300.4|13296.4|3696
1724690700000|2024-08-26 16:45:00|13300.4|13296.4|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|3026
1724691000000|2024-08-26 16:50:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|8756
1724691300000|2024-08-26 16:55:00|13300.4|13296.4|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|8098
1724691600000|2024-08-26 17:00:00|13306.7|13302.7|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|7334
1724691900000|2024-08-26 17:05:00|13312.9|13308.9|13322.3|13318.3|13322.3|13318.3|13309.8|13305.8|2198
1724692200000|2024-08-26 17:10:00|13325.4|13321.4|13319.2|13315.2|13325.4|13321.4|13316.1|13312.1|2179
1724692500000|2024-08-26 17:15:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13316.1|13312.1|4925
1724692800000|2024-08-26 17:20:00|13322.3|13318.3|13312.9|13308.9|13322.3|13318.3|13312.9|13308.9|3007
1724693100000|2024-08-26 17:25:00|13309.8|13305.8|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|4467
1724693400000|2024-08-26 17:30:00|13316.1|13312.1|13309.8|13305.8|13316.1|13312.1|13306.7|13302.7|4133
1724693700000|2024-08-26 17:35:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13303.6|13299.6|1530
1724694000000|2024-08-26 17:40:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|4049
1724694300000|2024-08-26 17:45:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1780
1724694600000|2024-08-26 17:50:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13300.4|13296.4|2247
1724694900000|2024-08-26 17:55:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|3283
1724695200000|2024-08-26 18:00:00|13309.8|13305.8|13312.9|13308.9|13312.9|13308.9|13306.7|13302.7|3060
1724695500000|2024-08-26 18:05:00|13309.8|13305.8|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|4104
1724695800000|2024-08-26 18:10:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13306.7|13302.7|4815
1724696100000|2024-08-26 18:15:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2464
1724696400000|2024-08-26 18:20:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|9050
1724696700000|2024-08-26 18:25:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2190
1724697000000|2024-08-26 18:30:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1542
1724697300000|2024-08-26 18:35:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|1454
1724697600000|2024-08-26 18:40:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|2617
1724697900000|2024-08-26 18:45:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|2169
1724698200000|2024-08-26 18:50:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|4600
1724698500000|2024-08-26 18:55:00|13300.4|13296.4|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|3030
1724698800000|2024-08-26 19:00:00|13303.6|13299.6|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|7481
1724699100000|2024-08-26 19:05:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|1928
1724699400000|2024-08-26 19:10:00|||||||||1450
1724699700000|2024-08-26 19:15:00|13305.1|13301.1|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|1740
1724700000000|2024-08-26 19:20:00|13303.6|13299.6|13297.3|13293.3|13305.1|13301.1|13297.3|13293.3|1889
1724700300000|2024-08-26 19:25:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|1970
1724700600000|2024-08-26 19:30:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1668
1724700900000|2024-08-26 19:35:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|1097
1724701200000|2024-08-26 19:40:00|||||||||814
1724701500000|2024-08-26 19:45:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|1037
1724701800000|2024-08-26 19:50:00|||||||||1006
1724702100000|2024-08-26 19:55:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|7646
1724702400000|2024-08-26 20:00:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13287.9|13283.9|2339
1724702700000|2024-08-26 20:05:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|1011
1724703000000|2024-08-26 20:10:00|||||||||1037
1724703300000|2024-08-26 20:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|3360
1724703600000|2024-08-26 20:20:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|504
1724703900000|2024-08-26 20:25:00|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|13300.4|13296.4|61
1724704200000|2024-08-26 20:30:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|41
1724704500000|2024-08-26 20:35:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|732
1724704800000|2024-08-26 20:40:00|||||||||74
1724705100000|2024-08-26 20:45:00|||||||||338
1724705400000|2024-08-26 20:50:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|729
1724705700000|2024-08-26 20:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|875
1724709600000|2024-08-26 22:00:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|67
1724709900000|2024-08-26 22:05:00|||||||||11
1724710200000|2024-08-26 22:10:00|||||||||125
1724710500000|2024-08-26 22:15:00|||||||||27
1724710800000|2024-08-26 22:20:00|||||||||25
1724711100000|2024-08-26 22:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|104
1724711400000|2024-08-26 22:30:00|||||||||5
1724711700000|2024-08-26 22:35:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|9
1724712000000|2024-08-26 22:40:00|||||||||10
1724712300000|2024-08-26 22:45:00|||||||||23
1724712600000|2024-08-26 22:50:00|||||||||265
1724712900000|2024-08-26 22:55:00|||||||||7
1724713200000|2024-08-26 23:00:00|13306.7|13302.7|13303.6|13299.6|13306.7|13302.7|13303.6|13299.6|66
1724713500000|2024-08-26 23:05:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|31
1724713800000|2024-08-26 23:10:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|73
1724714100000|2024-08-26 23:15:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|226
1724714400000|2024-08-26 23:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|16
1724714700000|2024-08-26 23:25:00|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13306.7|13302.7|13
1724715000000|2024-08-26 23:30:00|13303.6|13299.6|13306.7|13302.7|13306.7|13302.7|13303.6|13299.6|74
1724715300000|2024-08-26 23:35:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|72
1724715600000|2024-08-26 23:40:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|58
1724715900000|2024-08-26 23:45:00|13311.4|13307.4|13309.8|13305.8|13311.4|13307.4|13309.8|13305.8|61
1724716200000|2024-08-26 23:50:00|13308.3|13304.3|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|82
1724716500000|2024-08-26 23:55:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|1429
1724716800000|2024-08-27 00:00:00|13309.8|13305.8|13316.1|13312.1|13319.2|13315.2|13309.8|13305.8|332
1724717100000|2024-08-27 00:05:00|13312.9|13308.9|13312.9|13308.9|13316.1|13312.1|13312.9|13308.9|238
1724717400000|2024-08-27 00:10:00|13309.8|13305.8|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|28
1724717700000|2024-08-27 00:15:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|62
1724718000000|2024-08-27 00:20:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|38
1724718300000|2024-08-27 00:25:00|||||||||19
1724718600000|2024-08-27 00:30:00|13306.7|13302.7|13300.4|13296.4|13306.7|13302.7|13300.4|13296.4|188
1724718900000|2024-08-27 00:35:00|13302|13298|13309.8|13305.8|13309.8|13305.8|13300.4|13296.4|221
1724719200000|2024-08-27 00:40:00|13306.7|13302.7|13300.4|13296.4|13309.8|13305.8|13300.4|13296.4|57
1724719500000|2024-08-27 00:45:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|71
1724719800000|2024-08-27 00:50:00|13306.7|13302.7|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|99
1724720100000|2024-08-27 00:55:00|||||||||75
1724720400000|2024-08-27 01:00:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|216
1724720700000|2024-08-27 01:05:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|90
1724721000000|2024-08-27 01:10:00|13306.7|13302.7|13306.7|13302.7|13308.3|13304.3|13306.7|13302.7|98
1724721300000|2024-08-27 01:15:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|111
1724721600000|2024-08-27 01:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|46
1724721900000|2024-08-27 01:25:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|138
1724722200000|2024-08-27 01:30:00|13312.9|13308.9|13319.2|13315.2|13319.2|13315.2|13309.8|13305.8|110
1724722500000|2024-08-27 01:35:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|153
1724722800000|2024-08-27 01:40:00|13316.1|13312.1|13319.2|13315.2|13319.2|13315.2|13312.9|13308.9|118
1724723100000|2024-08-27 01:45:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13312.9|13308.9|154
1724723400000|2024-08-27 01:50:00|13314.5|13310.5|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|121
1724723700000|2024-08-27 01:55:00|13311.4|13307.4|13312.9|13308.9|13316.1|13312.1|13311.4|13307.4|395
1724724000000|2024-08-27 02:00:00|13316.1|13312.1|13312.9|13308.9|13319.2|13315.2|13309.8|13305.8|333
1724724300000|2024-08-27 02:05:00|13309.8|13305.8|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|92
1724724600000|2024-08-27 02:10:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|97
1724724900000|2024-08-27 02:15:00|13308.3|13304.3|13306.7|13302.7|13309.8|13305.8|13306.7|13302.7|153
1724725200000|2024-08-27 02:20:00|13309.8|13305.8|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|122
1724725500000|2024-08-27 02:25:00|13306.7|13302.7|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|221
1724725800000|2024-08-27 02:30:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13300.4|13296.4|123
1724726100000|2024-08-27 02:35:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|195
1724726400000|2024-08-27 02:40:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13294.2|13290.2|123
1724726700000|2024-08-27 02:45:00|13298.9|13294.9|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|695
1724727000000|2024-08-27 02:50:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13298.9|13294.9|41
1724727300000|2024-08-27 02:55:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|141
1724727600000|2024-08-27 03:00:00|||||||||79
1724727900000|2024-08-27 03:05:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|92
1724728200000|2024-08-27 03:10:00|13303.6|13299.6|13303.6|13299.6|13303.6|13299.6|13300.4|13296.4|159
1724728500000|2024-08-27 03:15:00|13300.4|13296.4|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|120
1724728800000|2024-08-27 03:20:00|13298.9|13294.9|13291.1|13287.1|13298.9|13294.9|13291.1|13287.1|212
1724729100000|2024-08-27 03:25:00|13294.2|13290.2|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|198
1724729400000|2024-08-27 03:30:00|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|13287.9|13283.9|321
1724729700000|2024-08-27 03:35:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|78
1724730000000|2024-08-27 03:40:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|40
1724730300000|2024-08-27 03:45:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|450
1724730600000|2024-08-27 03:50:00|||||||||46
1724730900000|2024-08-27 03:55:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|157
1724731200000|2024-08-27 04:00:00|13286.4|13282.4|13291.1|13287.1|13291.1|13287.1|13284.8|13280.8|126
1724731500000|2024-08-27 04:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|186
1724731800000|2024-08-27 04:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13286.4|13282.4|111
1724732100000|2024-08-27 04:15:00|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|13294.2|13290.2|48
1724732400000|2024-08-27 04:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13294.2|13290.2|98
1724732700000|2024-08-27 04:25:00|||||||||31
1724733000000|2024-08-27 04:30:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|225
1724733300000|2024-08-27 04:35:00|13297.3|13293.3|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|102
1724733600000|2024-08-27 04:40:00|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|13297.3|13293.3|109
1724733900000|2024-08-27 04:45:00|13295.8|13291.8|13294.2|13290.2|13295.8|13291.8|13294.2|13290.2|111
1724734200000|2024-08-27 04:50:00|13291.1|13287.1|13291.1|13287.1|13294.2|13290.2|13291.1|13287.1|27
1724734500000|2024-08-27 04:55:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|78
1724734800000|2024-08-27 05:00:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|36
1724735100000|2024-08-27 05:05:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|141
1724735400000|2024-08-27 05:10:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|78
1724735700000|2024-08-27 05:15:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|97
1724736000000|2024-08-27 05:20:00|13291.1|13287.1|13294.2|13290.2|13294.2|13290.2|13287.9|13283.9|407
1724736300000|2024-08-27 05:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|38
1724736600000|2024-08-27 05:30:00|||||||||26
1724736900000|2024-08-27 05:35:00|13294.2|13290.2|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|64
1724737200000|2024-08-27 05:40:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|56
1724737500000|2024-08-27 05:45:00|13287.9|13283.9|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|186
1724737800000|2024-08-27 05:50:00|13281.7|13277.7|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|83
1724738100000|2024-08-27 05:55:00|13286.4|13282.4|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|83
1724738400000|2024-08-27 06:00:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13287.9|13283.9|441
1724738700000|2024-08-27 06:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|186
1724739000000|2024-08-27 06:10:00|13283.3|13279.3|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|93
1724739300000|2024-08-27 06:15:00|13278.6|13274.6|13287.9|13283.9|13287.9|13283.9|13278.6|13274.6|224
1724739600000|2024-08-27 06:20:00|13286.4|13282.4|13284.8|13280.8|13287.9|13283.9|13281.7|13277.7|166
1724739900000|2024-08-27 06:25:00|13287.9|13283.9|13294.2|13290.2|13294.2|13290.2|13284.8|13280.8|494
1724740200000|2024-08-27 06:30:00|13291.1|13287.1|13300.4|13296.4|13300.4|13296.4|13291.1|13287.1|314
1724740500000|2024-08-27 06:35:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|394
1724740800000|2024-08-27 06:40:00|13297.3|13293.3|13300.4|13296.4|13303.6|13299.6|13297.3|13293.3|231
1724741100000|2024-08-27 06:45:00|13303.6|13299.6|13303.6|13299.6|13306.7|13302.7|13300.4|13296.4|220
1724741400000|2024-08-27 06:50:00|13300.4|13296.4|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|150
1724741700000|2024-08-27 06:55:00|13300.4|13296.4|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|775
1724742000000|2024-08-27 07:00:00|13303.6|13299.6|13300.4|13296.4|13306.7|13302.7|13297.3|13293.3|458
1724742300000|2024-08-27 07:05:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|305
1724742600000|2024-08-27 07:10:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|473
1724742900000|2024-08-27 07:15:00|13297.3|13293.3|13294.2|13290.2|13303.6|13299.6|13294.2|13290.2|730
1724743200000|2024-08-27 07:20:00|13297.3|13293.3|13294.2|13290.2|13297.3|13293.3|13291.1|13287.1|372
1724743500000|2024-08-27 07:25:00|13297.3|13293.3|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|605
1724743800000|2024-08-27 07:30:00|13300.4|13296.4|13291.1|13287.1|13303.6|13299.6|13286.4|13282.4|527
1724744100000|2024-08-27 07:35:00|13287.9|13283.9|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|2533
1724744400000|2024-08-27 07:40:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13291.1|13287.1|1071
1724744700000|2024-08-27 07:45:00|13297.3|13293.3|13303.6|13299.6|13303.6|13299.6|13297.3|13293.3|769
1724745000000|2024-08-27 07:50:00|13306.7|13302.7|13316.1|13312.1|13316.1|13312.1|13306.7|13302.7|1045
1724745300000|2024-08-27 07:55:00|13312.9|13308.9|13309.8|13305.8|13316.1|13312.1|13309.8|13305.8|784
1724745600000|2024-08-27 08:00:00|13306.7|13302.7|13297.3|13293.3|13309.8|13305.8|13297.3|13293.3|380
1724745900000|2024-08-27 08:05:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13297.3|13293.3|1676
1724746200000|2024-08-27 08:10:00|13298.9|13294.9|13294.2|13290.2|13300.4|13296.4|13291.1|13287.1|3523
1724746500000|2024-08-27 08:15:00|13291.1|13287.1|13287.9|13283.9|13294.2|13290.2|13284.8|13280.8|2033
1724746800000|2024-08-27 08:20:00|13286.4|13282.4|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|739
1724747100000|2024-08-27 08:25:00|13287.9|13283.9|13278.6|13274.6|13287.9|13283.9|13278.6|13274.6|937
1724747400000|2024-08-27 08:30:00|13281.7|13277.7|13275.4|13271.4|13281.7|13277.7|13272.3|13268.3|1730
1724747700000|2024-08-27 08:35:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|504
1724748000000|2024-08-27 08:40:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|305
1724748300000|2024-08-27 08:45:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|1212
1724748600000|2024-08-27 08:50:00|13264.5|13260.5|13269.2|13265.2|13272.3|13268.3|13262.9|13258.9|370
1724748900000|2024-08-27 08:55:00|13272.3|13268.3|13269.2|13265.2|13272.3|13268.3|13269.2|13265.2|347
1724749200000|2024-08-27 09:00:00|13272.3|13268.3|13273.9|13269.9|13275.4|13271.4|13269.2|13265.2|283
1724749500000|2024-08-27 09:05:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|274
1724749800000|2024-08-27 09:10:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|994
1724750100000|2024-08-27 09:15:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|1272
1724750400000|2024-08-27 09:20:00|13259.8|13255.8|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|830
1724750700000|2024-08-27 09:25:00|13247.3|13243.3|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|1671
1724751000000|2024-08-27 09:30:00|13255.1|13251.1|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|707
1724751300000|2024-08-27 09:35:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|2455
1724751600000|2024-08-27 09:40:00|13258.3|13254.3|13259.8|13255.8|13259.8|13255.8|13256.7|13252.7|546
1724751900000|2024-08-27 09:45:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|1329
1724752200000|2024-08-27 09:50:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|450
1724752500000|2024-08-27 09:55:00|13256.7|13252.7|13256.7|13252.7|13259.8|13255.8|13253.6|13249.6|2381
1724752800000|2024-08-27 10:00:00|13253.6|13249.6|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|585
1724753100000|2024-08-27 10:05:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|897
1724753400000|2024-08-27 10:10:00|13253.6|13249.6|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|288
1724753700000|2024-08-27 10:15:00|13259.8|13255.8|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|388
1724754000000|2024-08-27 10:20:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|604
1724754300000|2024-08-27 10:25:00|13256.7|13252.7|13250.4|13246.4|13256.7|13252.7|13247.3|13243.3|2999
1724754600000|2024-08-27 10:30:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|594
1724754900000|2024-08-27 10:35:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|741
1724755200000|2024-08-27 10:40:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13237.9|13233.9|488
1724755500000|2024-08-27 10:45:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|388
1724755800000|2024-08-27 10:50:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|203
1724756100000|2024-08-27 10:55:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|878
1724756400000|2024-08-27 11:00:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|2319
1724756700000|2024-08-27 11:05:00|13228.6|13224.6|13237.9|13233.9|13241.1|13237.1|13225.4|13221.4|1011
1724757000000|2024-08-27 11:10:00|13236.4|13232.4|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|311
1724757300000|2024-08-27 11:15:00|13241.1|13237.1|13234.8|13230.8|13241.1|13237.1|13234.8|13230.8|1030
1724757600000|2024-08-27 11:20:00|13231.7|13227.7|13234.8|13230.8|13237.9|13233.9|13228.6|13224.6|972
1724757900000|2024-08-27 11:25:00|13231.7|13227.7|13228.6|13224.6|13234.8|13230.8|13228.6|13224.6|701
1724758200000|2024-08-27 11:30:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|2865
1724758500000|2024-08-27 11:35:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|2367
1724758800000|2024-08-27 11:40:00|13216.1|13212.1|13222.3|13218.3|13225.4|13221.4|13216.1|13212.1|1618
1724759100000|2024-08-27 11:45:00|13219.2|13215.2|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|550
1724759400000|2024-08-27 11:50:00|13228.6|13224.6|13228.6|13224.6|13231.7|13227.7|13222.3|13218.3|3413
1724759700000|2024-08-27 11:55:00|13225.4|13221.4|13225.4|13221.4|13228.6|13224.6|13225.4|13221.4|1009
1724760000000|2024-08-27 12:00:00|13222.3|13218.3|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|407
1724760300000|2024-08-27 12:05:00|13222.3|13218.3|13228.6|13224.6|13228.6|13224.6|13222.3|13218.3|1375
1724760600000|2024-08-27 12:10:00|13231.7|13227.7|13225.4|13221.4|13231.7|13227.7|13225.4|13221.4|6082
1724760900000|2024-08-27 12:15:00|13228.6|13224.6|13225.4|13221.4|13228.6|13224.6|13222.3|13218.3|1477
1724761200000|2024-08-27 12:20:00|13219.2|13215.2|13212.9|13208.9|13222.3|13218.3|13209.8|13205.8|1166
1724761500000|2024-08-27 12:25:00|13216.1|13212.1|13212.9|13208.9|13216.1|13212.1|13209.8|13205.8|2246
1724761800000|2024-08-27 12:30:00|13216.1|13212.1|13203.6|13199.6|13216.1|13212.1|13200.4|13196.4|2317
1724762100000|2024-08-27 12:35:00|13200.4|13196.4|13203.6|13199.6|13203.6|13199.6|13194.2|13190.2|6628
1724762400000|2024-08-27 12:40:00|13200.4|13196.4|13191.1|13187.1|13203.6|13199.6|13181.7|13177.7|5179
1724762700000|2024-08-27 12:45:00|13187.9|13183.9|13184.8|13180.8|13187.9|13183.9|13180.1|13176.1|5632
1724763000000|2024-08-27 12:50:00|13186.4|13182.4|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|2011
1724763300000|2024-08-27 12:55:00|13187.9|13183.9|13197.3|13193.3|13197.3|13193.3|13184.8|13180.8|3421
1724763600000|2024-08-27 13:00:00|13194.2|13190.2|13206.7|13202.7|13209.8|13205.8|13194.2|13190.2|2018
1724763900000|2024-08-27 13:05:00|13203.6|13199.6|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|5054
1724764200000|2024-08-27 13:10:00|13203.6|13199.6|13200.4|13196.4|13206.7|13202.7|13197.3|13193.3|4123
1724764500000|2024-08-27 13:15:00|13203.6|13199.6|13197.3|13193.3|13206.7|13202.7|13197.3|13193.3|2343
1724764800000|2024-08-27 13:20:00|13200.4|13196.4|13194.2|13190.2|13200.4|13196.4|13191.1|13187.1|10291
1724765100000|2024-08-27 13:25:00|13191.1|13187.1|13194.2|13190.2|13194.2|13190.2|13187.9|13183.9|4549
1724765400000|2024-08-27 13:30:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|6892
1724765700000|2024-08-27 13:35:00|13197.3|13193.3|13194.2|13190.2|13203.6|13199.6|13184.8|13180.8|5042
1724766000000|2024-08-27 13:40:00|13197.3|13193.3|13197.3|13193.3|13203.6|13199.6|13194.2|13190.2|6649
1724766300000|2024-08-27 13:45:00|13195.8|13191.8|13197.3|13193.3|13209.8|13205.8|13195.8|13191.8|7715
1724766600000|2024-08-27 13:50:00|13200.4|13196.4|13194.2|13190.2|13203.6|13199.6|13191.1|13187.1|2338
1724766900000|2024-08-27 13:55:00|13191.1|13187.1|13191.1|13187.1|13194.2|13190.2|13184.8|13180.8|7024
1724767200000|2024-08-27 14:00:00|13186.4|13182.4|13203.6|13199.6|13203.6|13199.6|13184.8|13180.8|4007
1724767500000|2024-08-27 14:05:00|13200.4|13196.4|13200.4|13196.4|13203.6|13199.6|13194.2|13190.2|6102
1724767800000|2024-08-27 14:10:00|13203.6|13199.6|13191.1|13187.1|13206.7|13202.7|13191.1|13187.1|2455
1724768100000|2024-08-27 14:15:00|13194.2|13190.2|13197.3|13193.3|13200.4|13196.4|13187.9|13183.9|5179
1724768400000|2024-08-27 14:20:00|13200.4|13196.4|13206.7|13202.7|13212.9|13208.9|13200.4|13196.4|5345
1724768700000|2024-08-27 14:25:00|13203.6|13199.6|13203.6|13199.6|13203.6|13199.6|13200.4|13196.4|2384
1724769000000|2024-08-27 14:30:00|13200.4|13196.4|13184.8|13180.8|13200.4|13196.4|13184.8|13180.8|4416
1724769300000|2024-08-27 14:35:00|13186.4|13182.4|13209.8|13205.8|13212.9|13208.9|13186.4|13182.4|4552
1724769600000|2024-08-27 14:40:00|13212.9|13208.9|13212.9|13208.9|13219.2|13215.2|13212.9|13208.9|2051
1724769900000|2024-08-27 14:45:00|13216.1|13212.1|13216.1|13212.1|13219.2|13215.2|13206.7|13202.7|2440
1724770200000|2024-08-27 14:50:00|13219.2|13215.2|13209.8|13205.8|13219.2|13215.2|13209.8|13205.8|2507
1724770500000|2024-08-27 14:55:00|13206.7|13202.7|13219.2|13215.2|13222.3|13218.3|13206.7|13202.7|2676
1724770800000|2024-08-27 15:00:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13212.9|13208.9|3191
1724771100000|2024-08-27 15:05:00|13216.1|13212.1|13219.2|13215.2|13219.2|13215.2|13212.9|13208.9|4632
1724771400000|2024-08-27 15:10:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|2462
1724771700000|2024-08-27 15:15:00|13222.3|13218.3|13225.4|13221.4|13225.4|13221.4|13219.2|13215.2|3492
1724772000000|2024-08-27 15:20:00|13228.6|13224.6|13228.6|13224.6|13234.8|13230.8|13225.4|13221.4|2837
1724772300000|2024-08-27 15:25:00|13231.7|13227.7|13219.2|13215.2|13231.7|13227.7|13216.1|13212.1|3288
1724772600000|2024-08-27 15:30:00|13222.3|13218.3|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|2338
1724772900000|2024-08-27 15:35:00|13222.3|13218.3|13222.3|13218.3|13228.6|13224.6|13219.2|13215.2|2692
1724773200000|2024-08-27 15:40:00|13220.8|13216.8|13219.2|13215.2|13220.8|13216.8|13216.1|13212.1|2521
1724773500000|2024-08-27 15:45:00|13216.1|13212.1|13209.8|13205.8|13216.1|13212.1|13209.8|13205.8|19198
1724773800000|2024-08-27 15:50:00|13206.7|13202.7|13206.7|13202.7|13209.8|13205.8|13206.7|13202.7|3772
1724774100000|2024-08-27 15:55:00|13209.8|13205.8|13206.7|13202.7|13212.9|13208.9|13203.6|13199.6|4598
1724774400000|2024-08-27 16:00:00|13203.6|13199.6|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|2984
1724774700000|2024-08-27 16:05:00|13206.7|13202.7|13203.6|13199.6|13209.8|13205.8|13203.6|13199.6|8172
1724775000000|2024-08-27 16:10:00|13200.4|13196.4|13209.8|13205.8|13209.8|13205.8|13197.3|13193.3|2199
1724775300000|2024-08-27 16:15:00|13212.9|13208.9|13216.1|13212.1|13216.1|13212.1|13209.8|13205.8|1781
1724775600000|2024-08-27 16:20:00|13219.2|13215.2|13216.1|13212.1|13225.4|13221.4|13212.9|13208.9|4422
1724775900000|2024-08-27 16:25:00|13219.2|13215.2|13219.2|13215.2|13222.3|13218.3|13216.1|13212.1|5255
1724776200000|2024-08-27 16:30:00|13216.1|13212.1|13222.3|13218.3|13222.3|13218.3|13212.9|13208.9|2310
1724776500000|2024-08-27 16:35:00|13219.2|13215.2|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|3039
1724776800000|2024-08-27 16:40:00|13225.4|13221.4|13225.4|13221.4|13231.7|13227.7|13222.3|13218.3|2892
1724777100000|2024-08-27 16:45:00|13222.3|13218.3|13222.3|13218.3|13225.4|13221.4|13219.2|13215.2|1955
1724777400000|2024-08-27 16:50:00|13219.2|13215.2|13225.4|13221.4|13228.6|13224.6|13219.2|13215.2|2773
1724777700000|2024-08-27 16:55:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13228.6|13224.6|4309
1724778000000|2024-08-27 17:00:00|13231.7|13227.7|13225.4|13221.4|13241.1|13237.1|13225.4|13221.4|1942
1724778300000|2024-08-27 17:05:00|13222.3|13218.3|13234.8|13230.8|13234.8|13230.8|13219.2|13215.2|2740
1724778600000|2024-08-27 17:10:00|13231.7|13227.7|13237.9|13233.9|13241.1|13237.1|13231.7|13227.7|2607
1724778900000|2024-08-27 17:15:00|13234.8|13230.8|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|2662
1724779200000|2024-08-27 17:20:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13234.8|13230.8|4517
1724779500000|2024-08-27 17:25:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13234.8|13230.8|3211
1724779800000|2024-08-27 17:30:00|13234.8|13230.8|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|1301
1724780100000|2024-08-27 17:35:00|13234.8|13230.8|13237.9|13233.9|13237.9|13233.9|13231.7|13227.7|4578
1724780400000|2024-08-27 17:40:00|13234.8|13230.8|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1311
1724780700000|2024-08-27 17:45:00|13237.9|13233.9|13241.1|13237.1|13244.2|13240.2|13237.9|13233.9|5230
1724781000000|2024-08-27 17:50:00|13237.9|13233.9|13247.3|13243.3|13250.4|13246.4|13237.9|13233.9|1917
1724781300000|2024-08-27 17:55:00|13248.9|13244.9|13247.3|13243.3|13250.4|13246.4|13247.3|13243.3|5909
1724781600000|2024-08-27 18:00:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|7283
1724781900000|2024-08-27 18:05:00|13247.3|13243.3|13250.4|13246.4|13253.6|13249.6|13247.3|13243.3|2099
1724782200000|2024-08-27 18:10:00|13247.3|13243.3|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|1485
1724782500000|2024-08-27 18:15:00|13250.4|13246.4|13256.7|13252.7|13256.7|13252.7|13247.3|13243.3|2918
1724782800000|2024-08-27 18:20:00|13259.8|13255.8|13262.9|13258.9|13266.1|13262.1|13256.7|13252.7|1622
1724783100000|2024-08-27 18:25:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13262.9|13258.9|5524
1724783400000|2024-08-27 18:30:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|4839
1724783700000|2024-08-27 18:35:00|13262.9|13258.9|13253.6|13249.6|13262.9|13258.9|13253.6|13249.6|1917
1724784000000|2024-08-27 18:40:00|13256.7|13252.7|13253.6|13249.6|13259.8|13255.8|13253.6|13249.6|3009
1724784300000|2024-08-27 18:45:00|13250.4|13246.4|13253.6|13249.6|13259.8|13255.8|13250.4|13246.4|2406
1724784600000|2024-08-27 18:50:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|6982
1724784900000|2024-08-27 18:55:00|13253.6|13249.6|13241.1|13237.1|13256.7|13252.7|13241.1|13237.1|11407
1724785200000|2024-08-27 19:00:00|13237.9|13233.9|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|3162
1724785500000|2024-08-27 19:05:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|2078
1724785800000|2024-08-27 19:10:00|13231.7|13227.7|13234.8|13230.8|13234.8|13230.8|13231.7|13227.7|1122
1724786100000|2024-08-27 19:15:00|13237.9|13233.9|13241.1|13237.1|13241.1|13237.1|13234.8|13230.8|1417
1724786400000|2024-08-27 19:20:00|13237.9|13233.9|13244.2|13240.2|13247.3|13243.3|13237.9|13233.9|1395
1724786700000|2024-08-27 19:25:00|13247.3|13243.3|13245.8|13241.8|13256.7|13252.7|13244.2|13240.2|8289
1724787000000|2024-08-27 19:30:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|748
1724787300000|2024-08-27 19:35:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13250.4|13246.4|3388
1724787600000|2024-08-27 19:40:00|13259.8|13255.8|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|1406
1724787900000|2024-08-27 19:45:00|13261.4|13257.4|13262.9|13258.9|13266.1|13262.1|13259.8|13255.8|1105
1724788200000|2024-08-27 19:50:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|715
1724788500000|2024-08-27 19:55:00|13266.1|13262.1|13256.7|13252.7|13269.2|13265.2|13253.6|13249.6|8616
1724788800000|2024-08-27 20:00:00|13253.6|13249.6|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|2282
1724789100000|2024-08-27 20:05:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13244.2|13240.2|6925
1724789400000|2024-08-27 20:10:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|2720
1724789700000|2024-08-27 20:15:00|13250.4|13246.4|13250.4|13246.4|13250.4|13246.4|13247.3|13243.3|1852
1724790000000|2024-08-27 20:20:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13253.6|13249.6|999
1724790300000|2024-08-27 20:25:00|13256.7|13252.7|13256.7|13252.7|13256.7|13252.7|13253.6|13249.6|360
1724790600000|2024-08-27 20:30:00|13259.8|13255.8|13259.8|13255.8|13262.9|13258.9|13256.7|13252.7|1072
1724790900000|2024-08-27 20:35:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|998
1724791200000|2024-08-27 20:40:00|13259.8|13255.8|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|357
1724791500000|2024-08-27 20:45:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|453
1724791800000|2024-08-27 20:50:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|216
1724792100000|2024-08-27 20:55:00|13275.4|13271.4|13275.4|13271.4|13281.7|13277.7|13275.4|13271.4|1666
1724796000000|2024-08-27 22:00:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13273.9|13269.9|35
1724796300000|2024-08-27 22:05:00|13277|13273|13275.4|13271.4|13277|13273|13275.4|13271.4|4
1724796600000|2024-08-27 22:10:00|13277|13273|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|47
1724796900000|2024-08-27 22:15:00|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|13275.4|13271.4|17
1724797200000|2024-08-27 22:20:00|13273.9|13269.9|13275.4|13271.4|13281.7|13277.7|13273.9|13269.9|123
1724797500000|2024-08-27 22:25:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|41
1724797800000|2024-08-27 22:30:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|27
1724798100000|2024-08-27 22:35:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|36
1724798400000|2024-08-27 22:40:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|49
1724798700000|2024-08-27 22:45:00|13281.7|13277.7|13281.7|13277.7|13283.3|13279.3|13278.6|13274.6|58
1724799000000|2024-08-27 22:50:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13283.3|13279.3|37
1724799300000|2024-08-27 22:55:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|20
1724799600000|2024-08-27 23:00:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|58
1724799900000|2024-08-27 23:05:00|||||||||1
1724800200000|2024-08-27 23:10:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|8
1724800500000|2024-08-27 23:15:00|13280.1|13276.1|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|54
1724800800000|2024-08-27 23:20:00|13283.3|13279.3|13281.7|13277.7|13283.3|13279.3|13281.7|13277.7|8
1724801100000|2024-08-27 23:25:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|141
1724801400000|2024-08-27 23:30:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13284.8|13280.8|79
1724801700000|2024-08-27 23:35:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|76
1724802000000|2024-08-27 23:40:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|73
1724802300000|2024-08-27 23:45:00|13291.1|13287.1|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|51
1724802600000|2024-08-27 23:50:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|257
1724802900000|2024-08-27 23:55:00|13287.9|13283.9|13287.9|13283.9|13291.1|13287.1|13287.9|13283.9|390
1724803200000|2024-08-28 00:00:00|13284.8|13280.8|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|119
1724803500000|2024-08-28 00:05:00|13278.6|13274.6|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|138
1724803800000|2024-08-28 00:10:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|480
1724804100000|2024-08-28 00:15:00|||||||||7
1724804400000|2024-08-28 00:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|152
1724804700000|2024-08-28 00:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|204
1724805000000|2024-08-28 00:30:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|136
1724805300000|2024-08-28 00:35:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|60
1724805600000|2024-08-28 00:40:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|59
1724805900000|2024-08-28 00:45:00|13273.9|13269.9|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|81
1724806200000|2024-08-28 00:50:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13275.4|13271.4|63
1724806500000|2024-08-28 00:55:00|13275.4|13271.4|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|41
1724806800000|2024-08-28 01:00:00|13278.6|13274.6|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|165
1724807100000|2024-08-28 01:05:00|13284.8|13280.8|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|70
1724807400000|2024-08-28 01:10:00|13283.3|13279.3|13284.8|13280.8|13284.8|13280.8|13281.7|13277.7|756
1724807700000|2024-08-28 01:15:00|13281.7|13277.7|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|115
1724808000000|2024-08-28 01:20:00|13280.1|13276.1|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|178
1724808300000|2024-08-28 01:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|161
1724808600000|2024-08-28 01:30:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13262.9|13258.9|451
1724808900000|2024-08-28 01:35:00|13278.6|13274.6|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|420
1724809200000|2024-08-28 01:40:00|13278.6|13274.6|13270.8|13266.8|13278.6|13274.6|13269.2|13265.2|254
1724809500000|2024-08-28 01:45:00|13272.3|13268.3|13266.1|13262.1|13272.3|13268.3|13259.8|13255.8|354
1724809800000|2024-08-28 01:50:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|121
1724810100000|2024-08-28 01:55:00|||||||||65
1724810400000|2024-08-28 02:00:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|192
1724810700000|2024-08-28 02:05:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|89
1724811000000|2024-08-28 02:10:00|||||||||52
1724811300000|2024-08-28 02:15:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|84
1724811600000|2024-08-28 02:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|70
1724811900000|2024-08-28 02:25:00|13269.2|13265.2|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|66
1724812200000|2024-08-28 02:30:00|13264.5|13260.5|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|160
1724812500000|2024-08-28 02:35:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|107
1724812800000|2024-08-28 02:40:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|82
1724813100000|2024-08-28 02:45:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|28
1724813400000|2024-08-28 02:50:00|13267.6|13263.6|13266.1|13262.1|13267.6|13263.6|13266.1|13262.1|104
1724813700000|2024-08-28 02:55:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|76
1724814000000|2024-08-28 03:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|180
1724814300000|2024-08-28 03:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|174
1724814600000|2024-08-28 03:10:00|13267.6|13263.6|13262.9|13258.9|13267.6|13263.6|13262.9|13258.9|69
1724814900000|2024-08-28 03:15:00|||||||||23
1724815200000|2024-08-28 03:20:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|92
1724815500000|2024-08-28 03:25:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|40
1724815800000|2024-08-28 03:30:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|232
1724816100000|2024-08-28 03:35:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|85
1724816400000|2024-08-28 03:40:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13269.2|13265.2|43
1724816700000|2024-08-28 03:45:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|80
1724817000000|2024-08-28 03:50:00|||||||||4
1724817300000|2024-08-28 03:55:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|68
1724817600000|2024-08-28 04:00:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|50
1724817900000|2024-08-28 04:05:00|13261.4|13257.4|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|104
1724818200000|2024-08-28 04:10:00|13262.9|13258.9|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|59
1724818500000|2024-08-28 04:15:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|86
1724818800000|2024-08-28 04:20:00|13262.9|13258.9|13266.1|13262.1|13266.1|13262.1|13262.9|13258.9|50
1724819100000|2024-08-28 04:25:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|155
1724819400000|2024-08-28 04:30:00|||||||||12
1724819700000|2024-08-28 04:35:00|||||||||8
1724820000000|2024-08-28 04:40:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|48
1724820300000|2024-08-28 04:45:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|64
1724820600000|2024-08-28 04:50:00|13259.8|13255.8|13266.1|13262.1|13266.1|13262.1|13259.8|13255.8|124
1724820900000|2024-08-28 04:55:00|13264.5|13260.5|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|101
1724821200000|2024-08-28 05:00:00|||||||||8
1724821500000|2024-08-28 05:05:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|59
1724821800000|2024-08-28 05:10:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13266.1|13262.1|189
1724822100000|2024-08-28 05:15:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|14
1724822400000|2024-08-28 05:20:00|13267.6|13263.6|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|191
1724822700000|2024-08-28 05:25:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|14
1724823000000|2024-08-28 05:30:00|13270.8|13266.8|13269.2|13265.2|13270.8|13266.8|13269.2|13265.2|53
1724823300000|2024-08-28 05:35:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|83
1724823600000|2024-08-28 05:40:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|178
1724823900000|2024-08-28 05:45:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|73
1724824200000|2024-08-28 05:50:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|72
1724824500000|2024-08-28 05:55:00|13270.8|13266.8|13262.9|13258.9|13270.8|13266.8|13262.9|13258.9|173
1724824800000|2024-08-28 06:00:00|13259.8|13255.8|13269.2|13265.2|13272.3|13268.3|13259.8|13255.8|216
1724825100000|2024-08-28 06:05:00|13272.3|13268.3|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|191
1724825400000|2024-08-28 06:10:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|42
1724825700000|2024-08-28 06:15:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|59
1724826000000|2024-08-28 06:20:00|13272.3|13268.3|13269.2|13265.2|13278.6|13274.6|13266.1|13262.1|83
1724826300000|2024-08-28 06:25:00|13266.1|13262.1|13264.5|13260.5|13269.2|13265.2|13262.9|13258.9|199
1724826600000|2024-08-28 06:30:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|224
1724826900000|2024-08-28 06:35:00|13266.1|13262.1|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|445
1724827200000|2024-08-28 06:40:00|13269.2|13265.2|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|77
1724827500000|2024-08-28 06:45:00|13266.1|13262.1|13266.1|13262.1|13272.3|13268.3|13264.5|13260.5|210
1724827800000|2024-08-28 06:50:00|13262.9|13258.9|13272.3|13268.3|13272.3|13268.3|13262.9|13258.9|194
1724828100000|2024-08-28 06:55:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|500
1724828400000|2024-08-28 07:00:00|13266.1|13262.1|13266.1|13262.1|13266.1|13262.1|13256.7|13252.7|372
1724828700000|2024-08-28 07:05:00|13262.9|13258.9|13262.9|13258.9|13262.9|13258.9|13259.8|13255.8|323
1724829000000|2024-08-28 07:10:00|13259.8|13255.8|13269.2|13265.2|13269.2|13265.2|13259.8|13255.8|335
1724829300000|2024-08-28 07:15:00|13270.8|13266.8|13275.4|13271.4|13278.6|13274.6|13269.2|13265.2|246
1724829600000|2024-08-28 07:20:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|1551
1724829900000|2024-08-28 07:25:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13270.8|13266.8|299
1724830200000|2024-08-28 07:30:00|13275.4|13271.4|13278.6|13274.6|13281.7|13277.7|13275.4|13271.4|923
1724830500000|2024-08-28 07:35:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13278.6|13274.6|387
1724830800000|2024-08-28 07:40:00|13278.6|13274.6|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|359
1724831100000|2024-08-28 07:45:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|178
1724831400000|2024-08-28 07:50:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|244
1724831700000|2024-08-28 07:55:00|13266.1|13262.1|13262.9|13258.9|13269.2|13265.2|13262.9|13258.9|398
1724832000000|2024-08-28 08:00:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13266.1|13262.1|334
1724832300000|2024-08-28 08:05:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|239
1724832600000|2024-08-28 08:10:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|325
1724832900000|2024-08-28 08:15:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|317
1724833200000|2024-08-28 08:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|379
1724833500000|2024-08-28 08:25:00|13281.7|13277.7|13281.7|13277.7|13281.7|13277.7|13275.4|13271.4|670
1724833800000|2024-08-28 08:30:00|||||||||190
1724834100000|2024-08-28 08:35:00|13278.6|13274.6|13278.6|13274.6|13281.7|13277.7|13278.6|13274.6|380
1724834400000|2024-08-28 08:40:00|13281.7|13277.7|13275.4|13271.4|13284.8|13280.8|13275.4|13271.4|375
1724834700000|2024-08-28 08:45:00|13278.6|13274.6|13272.3|13268.3|13278.6|13274.6|13272.3|13268.3|259
1724835000000|2024-08-28 08:50:00|13269.2|13265.2|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|250
1724835300000|2024-08-28 08:55:00|13266.1|13262.1|13262.9|13258.9|13266.1|13262.1|13262.9|13258.9|207
1724835600000|2024-08-28 09:00:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|1184
1724835900000|2024-08-28 09:05:00|13272.3|13268.3|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|1015
1724836200000|2024-08-28 09:10:00|13275.4|13271.4|13269.2|13265.2|13275.4|13271.4|13269.2|13265.2|742
1724836500000|2024-08-28 09:15:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|375
1724836800000|2024-08-28 09:20:00|13275.4|13271.4|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|264
1724837100000|2024-08-28 09:25:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13272.3|13268.3|303
1724837400000|2024-08-28 09:30:00|13272.3|13268.3|13269.2|13265.2|13275.4|13271.4|13266.1|13262.1|235
1724837700000|2024-08-28 09:35:00|13270.8|13266.8|13275.4|13271.4|13275.4|13271.4|13269.2|13265.2|528
1724838000000|2024-08-28 09:40:00|13272.3|13268.3|13275.4|13271.4|13275.4|13271.4|13272.3|13268.3|139
1724838300000|2024-08-28 09:45:00|13272.3|13268.3|13284.8|13280.8|13284.8|13280.8|13272.3|13268.3|319
1724838600000|2024-08-28 09:50:00|13281.7|13277.7|13281.7|13277.7|13287.9|13283.9|13281.7|13277.7|319
1724838900000|2024-08-28 09:55:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13281.7|13277.7|159
1724839200000|2024-08-28 10:00:00|13284.8|13280.8|13281.7|13277.7|13284.8|13280.8|13278.6|13274.6|301
1724839500000|2024-08-28 10:05:00|13283.3|13279.3|13287.9|13283.9|13291.1|13287.1|13283.3|13279.3|1217
1724839800000|2024-08-28 10:10:00|13284.8|13280.8|13287.9|13283.9|13287.9|13283.9|13284.8|13280.8|168
1724840100000|2024-08-28 10:15:00|13291.1|13287.1|13284.8|13280.8|13291.1|13287.1|13284.8|13280.8|304
1724840400000|2024-08-28 10:20:00|13286.4|13282.4|13287.9|13283.9|13289.5|13285.5|13286.4|13282.4|150
1724840700000|2024-08-28 10:25:00|13291.1|13287.1|13291.1|13287.1|13291.1|13287.1|13287.9|13283.9|584
1724841000000|2024-08-28 10:30:00|13294.2|13290.2|13300.4|13296.4|13300.4|13296.4|13294.2|13290.2|286
1724841300000|2024-08-28 10:35:00|13298.9|13294.9|13300.4|13296.4|13300.4|13296.4|13297.3|13293.3|197
1724841600000|2024-08-28 10:40:00|13298.9|13294.9|13297.3|13293.3|13303.6|13299.6|13297.3|13293.3|475
1724841900000|2024-08-28 10:45:00|13300.4|13296.4|13297.3|13293.3|13300.4|13296.4|13294.2|13290.2|212
1724842200000|2024-08-28 10:50:00|13294.2|13290.2|13297.3|13293.3|13297.3|13293.3|13291.1|13287.1|264
1724842500000|2024-08-28 10:55:00|13294.2|13290.2|13300.4|13296.4|13303.6|13299.6|13294.2|13290.2|637
1724842800000|2024-08-28 11:00:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13300.4|13296.4|3162
1724843100000|2024-08-28 11:05:00|13309.8|13305.8|13303.6|13299.6|13309.8|13305.8|13303.6|13299.6|89
1724843400000|2024-08-28 11:10:00|13306.7|13302.7|13309.8|13305.8|13309.8|13305.8|13306.7|13302.7|309
1724843700000|2024-08-28 11:15:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|2770
1724844000000|2024-08-28 11:20:00|13309.8|13305.8|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|270
1724844300000|2024-08-28 11:25:00|13312.9|13308.9|13312.9|13308.9|13312.9|13308.9|13309.8|13305.8|99
1724844600000|2024-08-28 11:30:00|13316.1|13312.1|13312.9|13308.9|13316.1|13312.1|13309.8|13305.8|233
1724844900000|2024-08-28 11:35:00|13316.1|13312.1|13316.1|13312.1|13316.1|13312.1|13309.8|13305.8|1189
1724845200000|2024-08-28 11:40:00|13319.2|13315.2|13309.8|13305.8|13319.2|13315.2|13309.8|13305.8|1084
1724845500000|2024-08-28 11:45:00|13312.9|13308.9|13309.8|13305.8|13312.9|13308.9|13309.8|13305.8|518
1724845800000|2024-08-28 11:50:00|13306.7|13302.7|13306.7|13302.7|13312.9|13308.9|13306.7|13302.7|711
1724846100000|2024-08-28 11:55:00|13303.6|13299.6|13306.7|13302.7|13309.8|13305.8|13303.6|13299.6|589
1724846400000|2024-08-28 12:00:00|13303.6|13299.6|13287.9|13283.9|13306.7|13302.7|13287.9|13283.9|1299
1724846700000|2024-08-28 12:05:00|13284.8|13280.8|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|1529
1724847000000|2024-08-28 12:10:00|13287.9|13283.9|13275.4|13271.4|13287.9|13283.9|13272.3|13268.3|2075
1724847300000|2024-08-28 12:15:00|13272.3|13268.3|13275.4|13271.4|13281.7|13277.7|13269.2|13265.2|1052
1724847600000|2024-08-28 12:20:00|13272.3|13268.3|13278.6|13274.6|13278.6|13274.6|13272.3|13268.3|348
1724847900000|2024-08-28 12:25:00|13275.4|13271.4|13259.8|13255.8|13278.6|13274.6|13256.7|13252.7|4369
1724848200000|2024-08-28 12:30:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13250.4|13246.4|1648
1724848500000|2024-08-28 12:35:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|913
1724848800000|2024-08-28 12:40:00|13250.4|13246.4|13259.8|13255.8|13262.9|13258.9|13250.4|13246.4|5975
1724849100000|2024-08-28 12:45:00|13262.9|13258.9|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|752
1724849400000|2024-08-28 12:50:00|13272.3|13268.3|13262.9|13258.9|13272.3|13268.3|13259.8|13255.8|1190
1724849700000|2024-08-28 12:55:00|13266.1|13262.1|13269.2|13265.2|13269.2|13265.2|13262.9|13258.9|4280
1724850000000|2024-08-28 13:00:00|13266.1|13262.1|13259.8|13255.8|13269.2|13265.2|13259.8|13255.8|1083
1724850300000|2024-08-28 13:05:00|13262.9|13258.9|13250.4|13246.4|13262.9|13258.9|13247.3|13243.3|1629
1724850600000|2024-08-28 13:10:00|13247.3|13243.3|13259.8|13255.8|13259.8|13255.8|13247.3|13243.3|1121
1724850900000|2024-08-28 13:15:00|13262.9|13258.9|13272.3|13268.3|13278.6|13274.6|13256.7|13252.7|11085
1724851200000|2024-08-28 13:20:00|13269.2|13265.2|13272.3|13268.3|13272.3|13268.3|13266.1|13262.1|2666
1724851500000|2024-08-28 13:25:00|13269.2|13265.2|13259.8|13255.8|13272.3|13268.3|13259.8|13255.8|3536
1724851800000|2024-08-28 13:30:00|13256.7|13252.7|13244.2|13240.2|13259.8|13255.8|13244.2|13240.2|1180
1724852100000|2024-08-28 13:35:00|13247.3|13243.3|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|2088
1724852400000|2024-08-28 13:40:00|13236.4|13232.4|13244.2|13240.2|13244.2|13240.2|13234.8|13230.8|3314
1724852700000|2024-08-28 13:45:00|13247.3|13243.3|13250.4|13246.4|13256.7|13252.7|13244.2|13240.2|1652
1724853000000|2024-08-28 13:50:00|13247.3|13243.3|13244.2|13240.2|13256.7|13252.7|13244.2|13240.2|2078
1724853300000|2024-08-28 13:55:00|13245.8|13241.8|13247.3|13243.3|13247.3|13243.3|13237.9|13233.9|885
1724853600000|2024-08-28 14:00:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13244.2|13240.2|4549
1724853900000|2024-08-28 14:05:00|13250.4|13246.4|13253.6|13249.6|13256.7|13252.7|13244.2|13240.2|2528
1724854200000|2024-08-28 14:10:00|13256.7|13252.7|13259.8|13255.8|13269.2|13265.2|13253.6|13249.6|1970
1724854500000|2024-08-28 14:15:00|13256.7|13252.7|13262.9|13258.9|13269.2|13265.2|13256.7|13252.7|1693
1724854800000|2024-08-28 14:20:00|13266.1|13262.1|13253.6|13249.6|13266.1|13262.1|13253.6|13249.6|999
1724855100000|2024-08-28 14:25:00|13252|13248|13253.6|13249.6|13256.7|13252.7|13250.4|13246.4|1787
1724855400000|2024-08-28 14:30:00|13256.7|13252.7|13266.1|13262.1|13266.1|13262.1|13253.6|13249.6|1151
1724855700000|2024-08-28 14:35:00|13267.6|13263.6|13262.9|13258.9|13269.2|13265.2|13259.8|13255.8|527
1724856000000|2024-08-28 14:40:00|13266.1|13262.1|13272.3|13268.3|13275.4|13271.4|13262.9|13258.9|875
1724856300000|2024-08-28 14:45:00|13270.8|13266.8|13278.6|13274.6|13278.6|13274.6|13269.2|13265.2|1116
1724856600000|2024-08-28 14:50:00|13275.4|13271.4|13275.4|13271.4|13278.6|13274.6|13275.4|13271.4|879
1724856900000|2024-08-28 14:55:00|13278.6|13274.6|13284.8|13280.8|13287.9|13283.9|13272.3|13268.3|1586
1724857200000|2024-08-28 15:00:00|13281.7|13277.7|13275.4|13271.4|13287.9|13283.9|13275.4|13271.4|1205
1724857500000|2024-08-28 15:05:00|13277|13273|13262.9|13258.9|13278.6|13274.6|13262.9|13258.9|8316
1724857800000|2024-08-28 15:10:00|13266.1|13262.1|13269.2|13265.2|13272.3|13268.3|13266.1|13262.1|2739
1724858100000|2024-08-28 15:15:00|13266.1|13262.1|13278.6|13274.6|13278.6|13274.6|13266.1|13262.1|8981
1724858400000|2024-08-28 15:20:00|13275.4|13271.4|13284.8|13280.8|13284.8|13280.8|13275.4|13271.4|1918
1724858700000|2024-08-28 15:25:00|13281.7|13277.7|13284.8|13280.8|13287.9|13283.9|13278.6|13274.6|1685
1724859000000|2024-08-28 15:30:00|13281.7|13277.7|13272.3|13268.3|13284.8|13280.8|13272.3|13268.3|1198
1724859300000|2024-08-28 15:35:00|13275.4|13271.4|13266.1|13262.1|13275.4|13271.4|13266.1|13262.1|774
1724859600000|2024-08-28 15:40:00|13269.2|13265.2|13266.1|13262.1|13269.2|13265.2|13262.9|13258.9|2704
1724859900000|2024-08-28 15:45:00|13269.2|13265.2|13266.1|13262.1|13270.8|13266.8|13266.1|13262.1|9062
1724860200000|2024-08-28 15:50:00|13269.2|13265.2|13266.1|13262.1|13272.3|13268.3|13266.1|13262.1|3000
1724860500000|2024-08-28 15:55:00|13262.9|13258.9|13259.8|13255.8|13266.1|13262.1|13259.8|13255.8|1538
1724860800000|2024-08-28 16:00:00|13256.7|13252.7|13259.8|13255.8|13259.8|13255.8|13253.6|13249.6|636
1724861100000|2024-08-28 16:05:00|13262.9|13258.9|13259.8|13255.8|13262.9|13258.9|13253.6|13249.6|6249
1724861400000|2024-08-28 16:10:00|13256.7|13252.7|13262.9|13258.9|13262.9|13258.9|13256.7|13252.7|1854
1724861700000|2024-08-28 16:15:00|13266.1|13262.1|13259.8|13255.8|13266.1|13262.1|13256.7|13252.7|1161
1724862000000|2024-08-28 16:20:00|13256.7|13252.7|13250.4|13246.4|13259.8|13255.8|13247.3|13243.3|2127
1724862300000|2024-08-28 16:25:00|13253.6|13249.6|13247.3|13243.3|13253.6|13249.6|13244.2|13240.2|1585
1724862600000|2024-08-28 16:30:00|13250.4|13246.4|13247.3|13243.3|13250.4|13246.4|13242.6|13238.6|1606
1724862900000|2024-08-28 16:35:00|13245.8|13241.8|13237.9|13233.9|13247.3|13243.3|13237.9|13233.9|3111
1724863200000|2024-08-28 16:40:00|13241.1|13237.1|13237.9|13233.9|13241.1|13237.1|13237.9|13233.9|723
1724863500000|2024-08-28 16:45:00|13241.1|13237.1|13241.1|13237.1|13244.2|13240.2|13241.1|13237.1|656
1724863800000|2024-08-28 16:50:00|13244.2|13240.2|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|970
1724864100000|2024-08-28 16:55:00|13241.1|13237.1|13237.9|13233.9|13244.2|13240.2|13237.9|13233.9|1931
1724864400000|2024-08-28 17:00:00|13241.1|13237.1|13237.9|13233.9|13242.6|13238.6|13237.9|13233.9|361
1724864700000|2024-08-28 17:05:00|13241.1|13237.1|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|923
1724865000000|2024-08-28 17:10:00|13234.8|13230.8|13234.8|13230.8|13241.1|13237.1|13231.7|13227.7|377
1724865300000|2024-08-28 17:15:00|13233.3|13229.3|13241.1|13237.1|13241.1|13237.1|13233.3|13229.3|894
1724865600000|2024-08-28 17:20:00|13239.5|13235.5|13247.3|13243.3|13247.3|13243.3|13239.5|13235.5|770
1724865900000|2024-08-28 17:25:00|13244.2|13240.2|13250.4|13246.4|13250.4|13246.4|13244.2|13240.2|490
1724866200000|2024-08-28 17:30:00|13247.3|13243.3|13244.2|13240.2|13250.4|13246.4|13244.2|13240.2|873
1724866500000|2024-08-28 17:35:00|13247.3|13243.3|13244.2|13240.2|13247.3|13243.3|13241.1|13237.1|398
1724866800000|2024-08-28 17:40:00|13241.1|13237.1|13244.2|13240.2|13244.2|13240.2|13241.1|13237.1|3030
1724867100000|2024-08-28 17:45:00|13247.3|13243.3|13247.3|13243.3|13247.3|13243.3|13244.2|13240.2|3846
1724867400000|2024-08-28 17:50:00|13244.2|13240.2|13253.6|13249.6|13253.6|13249.6|13244.2|13240.2|937
1724867700000|2024-08-28 17:55:00|13250.4|13246.4|13256.7|13252.7|13259.8|13255.8|13247.3|13243.3|4553
1724868000000|2024-08-28 18:00:00|13253.6|13249.6|13253.6|13249.6|13256.7|13252.7|13247.3|13243.3|682
1724868300000|2024-08-28 18:05:00|13250.4|13246.4|13237.9|13233.9|13253.6|13249.6|13237.9|13233.9|777
1724868600000|2024-08-28 18:10:00|13239.5|13235.5|13231.7|13227.7|13241.1|13237.1|13231.7|13227.7|712
1724868900000|2024-08-28 18:15:00|13234.8|13230.8|13234.8|13230.8|13237.9|13233.9|13231.7|13227.7|1439
1724869200000|2024-08-28 18:20:00|13233.3|13229.3|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|520
1724869500000|2024-08-28 18:25:00|13228.6|13224.6|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|348
1724869800000|2024-08-28 18:30:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|809
1724870100000|2024-08-28 18:35:00|13225.4|13221.4|13228.6|13224.6|13228.6|13224.6|13225.4|13221.4|465
1724870400000|2024-08-28 18:40:00|13231.7|13227.7|13228.6|13224.6|13231.7|13227.7|13228.6|13224.6|2862
1724870700000|2024-08-28 18:45:00|13231.7|13227.7|13231.7|13227.7|13234.8|13230.8|13228.6|13224.6|980
1724871000000|2024-08-28 18:50:00|13228.6|13224.6|13234.8|13230.8|13241.1|13237.1|13228.6|13224.6|1753
1724871300000|2024-08-28 18:55:00|13237.9|13233.9|13231.7|13227.7|13237.9|13233.9|13231.7|13227.7|1143
1724871600000|2024-08-28 19:00:00|||||||||9
1732281300000|2024-11-22 13:15:00|12305.1|12301.1|12312.9|12308.9|12316.1|12312.1|12300.4|12296.4|1389
1732281600000|2024-11-22 13:20:00|12311.4|12307.4|12322.3|12318.3|12323.9|12319.9|12309.8|12305.8|1538
1732281900000|2024-11-22 13:25:00|12325.4|12321.4|12325.4|12321.4|12333.3|12329.3|12322.3|12318.3|25852
1732282200000|2024-11-22 13:30:00|12327|12323|12306.7|12302.7|12328.6|12324.6|12300.4|12296.4|20543
1732282500000|2024-11-22 13:35:00|12305.1|12301.1|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|794
1732282800000|2024-11-22 13:40:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|7602
1732283100000|2024-11-22 13:45:00|12305.1|12301.1|12306.7|12302.7|12312.9|12308.9|12297.3|12293.3|2267
1732283400000|2024-11-22 13:50:00|12305.1|12301.1|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|2330
1732283700000|2024-11-22 13:55:00|12303.6|12299.6|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|3772
1732284000000|2024-11-22 14:00:00|12297.3|12293.3|12281.7|12277.7|12297.3|12293.3|12278.6|12274.6|4640
1732284300000|2024-11-22 14:05:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12272.3|12268.3|3307
1732284600000|2024-11-22 14:10:00|12284.8|12280.8|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|2121
1732284900000|2024-11-22 14:15:00|12273.9|12269.9|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|2910
1732285200000|2024-11-22 14:20:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12266.1|12262.1|2409
1732285500000|2024-11-22 14:25:00|12269.2|12265.2|12278.6|12274.6|12281.7|12277.7|12269.2|12265.2|2286
1732285800000|2024-11-22 14:30:00|12280.1|12276.1|12269.2|12265.2|12281.7|12277.7|12266.1|12262.1|2822
1732286100000|2024-11-22 14:35:00|12270.8|12266.8|12284.8|12280.8|12284.8|12280.8|12269.2|12265.2|2994
1732286400000|2024-11-22 14:40:00|12286.4|12282.4|12277|12273|12287.9|12283.9|12272.3|12268.3|1944
1732286700000|2024-11-22 14:45:00|12256.7|12252.7|12278.6|12274.6|12281.7|12277.7|12248.9|12244.9|49270
1732287000000|2024-11-22 14:50:00|12277|12273|12275.4|12271.4|12291.1|12287.1|12267.6|12263.6|12264
1732287300000|2024-11-22 14:55:00|12278.6|12274.6|12264.5|12260.5|12281.7|12277.7|12262.9|12258.9|9515
1732287600000|2024-11-22 15:00:00|12262.9|12258.9|12294.2|12290.2|12297.3|12293.3|12262.9|12258.9|1120
1732287900000|2024-11-22 15:05:00|12297.3|12293.3|12262.9|12258.9|12297.3|12293.3|12262.9|12258.9|9839
1732288200000|2024-11-22 15:10:00|12264.5|12260.5|12256.7|12252.7|12269.2|12265.2|12256.7|12252.7|4522
1732288500000|2024-11-22 15:15:00|12253.6|12249.6|12256.7|12252.7|12262.9|12258.9|12253.6|12249.6|5748
1732288800000|2024-11-22 15:20:00|12255.1|12251.1|12250.4|12246.4|12259.8|12255.8|12241.1|12237.1|5326
1732289100000|2024-11-22 15:25:00|12247.3|12243.3|12247.3|12243.3|12259.8|12255.8|12244.2|12240.2|2427
1732289400000|2024-11-22 15:30:00|12244.2|12240.2|12234.8|12230.8|12247.3|12243.3|12231.7|12227.7|1080
1732289700000|2024-11-22 15:35:00|12236.4|12232.4|12241.1|12237.1|12247.3|12243.3|12234.8|12230.8|2339
1732290000000|2024-11-22 15:40:00|12244.2|12240.2|12247.3|12243.3|12259.8|12255.8|12241.1|12237.1|1306
1732290300000|2024-11-22 15:45:00|12248.9|12244.9|12266.1|12262.1|12272.3|12268.3|12248.9|12244.9|11130
1732290600000|2024-11-22 15:50:00|12269.2|12265.2|12272.3|12268.3|12278.6|12274.6|12266.1|12262.1|7256
1732290900000|2024-11-22 15:55:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|2447
1732291200000|2024-11-22 16:00:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12272.3|12268.3|5685
1732291500000|2024-11-22 16:05:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|5989
1732291800000|2024-11-22 16:10:00|12280.1|12276.1|12287.9|12283.9|12291.1|12287.1|12275.4|12271.4|1906
1732292100000|2024-11-22 16:15:00|12284.8|12280.8|12287.9|12283.9|12289.5|12285.5|12284.8|12280.8|2776
1732292400000|2024-11-22 16:20:00|12291.1|12287.1|12284.8|12280.8|12294.2|12290.2|12281.7|12277.7|4457
1732292700000|2024-11-22 16:25:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|2395
1732293000000|2024-11-22 16:30:00|12275.4|12271.4|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|1229
1732293300000|2024-11-22 16:35:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|3086
1732293600000|2024-11-22 16:40:00|12283.3|12279.3|12291.1|12287.1|12291.1|12287.1|12281.7|12277.7|1828
1732293900000|2024-11-22 16:45:00|12289.5|12285.5|12297.3|12293.3|12300.4|12296.4|12287.9|12283.9|2055
1732294200000|2024-11-22 16:50:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|3856
1732294500000|2024-11-22 16:55:00|12303.6|12299.6|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|2682
1732294800000|2024-11-22 17:00:00|12302|12298|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|5369
1732295100000|2024-11-22 17:05:00|12294.2|12290.2|12278.6|12274.6|12294.2|12290.2|12275.4|12271.4|1271
1732295400000|2024-11-22 17:10:00|12281.7|12277.7|12281.7|12277.7|12286.4|12282.4|12281.7|12277.7|13430
1732295700000|2024-11-22 17:15:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|1617
1732296000000|2024-11-22 17:20:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12284.8|12280.8|6739
1732296300000|2024-11-22 17:25:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|5013
1732296600000|2024-11-22 17:30:00|12300.4|12296.4|12300.4|12296.4|12306.7|12302.7|12297.3|12293.3|8413
1732296900000|2024-11-22 17:35:00|12303.6|12299.6|12291.1|12287.1|12303.6|12299.6|12291.1|12287.1|2581
1732297200000|2024-11-22 17:40:00|12287.9|12283.9|12281.7|12277.7|12291.1|12287.1|12281.7|12277.7|1941
1732297500000|2024-11-22 17:45:00|12284.8|12280.8|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|5008
1732297800000|2024-11-22 17:50:00|12280.1|12276.1|12287.9|12283.9|12291.1|12287.1|12275.4|12271.4|2687
1732298100000|2024-11-22 17:55:00|12289.5|12285.5|12294.2|12290.2|12294.2|12290.2|12289.5|12285.5|12520
1732298400000|2024-11-22 18:00:00|12292.6|12288.6|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|3552
1732298700000|2024-11-22 18:05:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|12739
1732299000000|2024-11-22 18:10:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|3194
1732299300000|2024-11-22 18:15:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|1693
1732299600000|2024-11-22 18:20:00|12281.7|12277.7|12284.8|12280.8|12284.8|12280.8|12281.7|12277.7|2674
1732299900000|2024-11-22 18:25:00|12281.7|12277.7|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|2040
1732300200000|2024-11-22 18:30:00|12275.4|12271.4|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|1373
1732300500000|2024-11-22 18:35:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|5699
1732300800000|2024-11-22 18:40:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|2261
1732301100000|2024-11-22 18:45:00|12284.8|12280.8|12297.3|12293.3|12300.4|12296.4|12284.8|12280.8|1904
1732301400000|2024-11-22 18:50:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|3149
1732301700000|2024-11-22 18:55:00|12298.9|12294.9|12300.4|12296.4|12302|12298|12297.3|12293.3|2979
1732302000000|2024-11-22 19:00:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|1742
1732302300000|2024-11-22 19:05:00|12300.4|12296.4|12306.7|12302.7|12308.3|12304.3|12300.4|12296.4|4481
1732302600000|2024-11-22 19:10:00|12309.8|12305.8|12295.8|12291.8|12309.8|12305.8|12291.1|12287.1|8518
1732302900000|2024-11-22 19:15:00|12294.2|12290.2|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|1653
1732303200000|2024-11-22 19:20:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|2360
1732303500000|2024-11-22 19:25:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12284.8|12280.8|6096
1732303800000|2024-11-22 19:30:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|1739
1732304100000|2024-11-22 19:35:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|1664
1732304400000|2024-11-22 19:40:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|1855
1732304700000|2024-11-22 19:45:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|3147
1732305000000|2024-11-22 19:50:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|2011
1732305300000|2024-11-22 19:55:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|5373
1732305600000|2024-11-22 20:00:00|12280.1|12276.1|12284.8|12280.8|12287.9|12283.9|12275.4|12271.4|8071
1732305900000|2024-11-22 20:05:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|5526
1732306200000|2024-11-22 20:10:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|28396
1732306500000|2024-11-22 20:15:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|2147
1732306800000|2024-11-22 20:20:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|571
1732307100000|2024-11-22 20:25:00|12269.2|12265.2|12275.4|12271.4|12287.9|12283.9|12269.2|12265.2|1587
1732307400000|2024-11-22 20:30:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1182
1732307700000|2024-11-22 20:35:00|12277|12273|12269.2|12265.2|12278.6|12274.6|12267.6|12263.6|586
1732308000000|2024-11-22 20:40:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|31427
1732308300000|2024-11-22 20:45:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|962
1732308600000|2024-11-22 20:50:00|12266.1|12262.1|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|24630
1732308900000|2024-11-22 20:55:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|1702
1732309200000|2024-11-22 21:00:00|12259.8|12255.8|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|1923
1732309500000|2024-11-22 21:05:00|12264.5|12260.5|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|1711
1732309800000|2024-11-22 21:10:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|3899
1732310100000|2024-11-22 21:15:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|184
1732310400000|2024-11-22 21:20:00|12277|12273|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|2392
1732310700000|2024-11-22 21:25:00|12270.8|12266.8|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|64
1732311000000|2024-11-22 21:30:00|||||||||438
1732311300000|2024-11-22 21:35:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|8
1732311600000|2024-11-22 21:40:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|9580
1732311900000|2024-11-22 21:45:00|12273.9|12269.9|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|12331
1732312200000|2024-11-22 21:50:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|3223
1732312500000|2024-11-22 21:55:00|12280.1|12276.1|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|279
1732489200000|2024-11-24 23:00:00|12409.8|12405.8|12427|12423|12436.4|12432.4|12308.3|12304.3|1250
1732489500000|2024-11-24 23:05:00|12428.6|12424.6|12398.9|12394.9|12431.7|12427.7|12395.8|12391.8|4926
1732489800000|2024-11-24 23:10:00|12400.4|12396.4|12406.7|12402.7|12409.8|12405.8|12395.8|12391.8|300
1732490100000|2024-11-24 23:15:00|12405.1|12401.1|12395.8|12391.8|12406.7|12402.7|12395.8|12391.8|111
1732490400000|2024-11-24 23:20:00|12397.3|12393.3|12383.3|12379.3|12397.3|12393.3|12378.6|12374.6|42
1732490700000|2024-11-24 23:25:00|12384.8|12380.8|12397.3|12393.3|12398.9|12394.9|12384.8|12380.8|75
1732491000000|2024-11-24 23:30:00|12395.8|12391.8|12387.9|12383.9|12395.8|12391.8|12387.9|12383.9|71
1732491300000|2024-11-24 23:35:00|12386.4|12382.4|12387.9|12383.9|12391.1|12387.1|12383.3|12379.3|51
1732491600000|2024-11-24 23:40:00|12389.5|12385.5|12386.4|12382.4|12397.3|12393.3|12381.7|12377.7|27
1732491900000|2024-11-24 23:45:00|12384.8|12380.8|12386.4|12382.4|12391.1|12387.1|12384.8|12380.8|38
1732492200000|2024-11-24 23:50:00|12387.9|12383.9|12389.5|12385.5|12391.1|12387.1|12383.3|12379.3|29
1732492500000|2024-11-24 23:55:00|12391.1|12387.1|12403.6|12399.6|12406.7|12402.7|12391.1|12387.1|241
1732492800000|2024-11-25 00:00:00|12400.4|12396.4|12384.8|12380.8|12400.4|12396.4|12381.7|12377.7|184
1732493100000|2024-11-25 00:05:00|12386.4|12382.4|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|84
1732493400000|2024-11-25 00:10:00|12387.9|12383.9|12395.8|12391.8|12398.9|12394.9|12387.9|12383.9|66
1732493700000|2024-11-25 00:15:00|12394.2|12390.2|12395.8|12391.8|12408.3|12404.3|12387.9|12383.9|158
1732494000000|2024-11-25 00:20:00|12394.2|12390.2|12380.1|12376.1|12395.8|12391.8|12378.6|12374.6|96
1732494300000|2024-11-25 00:25:00|12381.7|12377.7|12378.6|12374.6|12383.3|12379.3|12378.6|12374.6|338
1732494600000|2024-11-25 00:30:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|131
1732494900000|2024-11-25 00:35:00|12373.9|12369.9|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|132
1732495200000|2024-11-25 00:40:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12362.9|12358.9|331
1732495500000|2024-11-25 00:45:00|12362.9|12358.9|12370.8|12366.8|12370.8|12366.8|12359.8|12355.8|64
1732495800000|2024-11-25 00:50:00|12372.3|12368.3|12370.8|12366.8|12377|12373|12366.1|12362.1|154
1732496100000|2024-11-25 00:55:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|35
1732496400000|2024-11-25 01:00:00|12367.6|12363.6|12370.8|12366.8|12372.3|12368.3|12366.1|12362.1|48
1732496700000|2024-11-25 01:05:00|12372.3|12368.3|12378.6|12374.6|12380.1|12376.1|12372.3|12368.3|500
1732497000000|2024-11-25 01:10:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12373.9|12369.9|159
1732497300000|2024-11-25 01:15:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|71
1732497600000|2024-11-25 01:20:00|12380.1|12376.1|12387.9|12383.9|12387.9|12383.9|12380.1|12376.1|331
1732497900000|2024-11-25 01:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|224
1732498200000|2024-11-25 01:30:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|71
1732498500000|2024-11-25 01:35:00|12386.4|12382.4|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|160
1732498800000|2024-11-25 01:40:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|140
1732499100000|2024-11-25 01:45:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|329
1732499400000|2024-11-25 01:50:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|141
1732499700000|2024-11-25 01:55:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|96
1732500000000|2024-11-25 02:00:00|12389.5|12385.5|12400.4|12396.4|12400.4|12396.4|12389.5|12385.5|62
1732500300000|2024-11-25 02:05:00|12398.9|12394.9|12395.8|12391.8|12400.4|12396.4|12394.2|12390.2|65
1732500600000|2024-11-25 02:10:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|40
1732500900000|2024-11-25 02:15:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|18
1732501200000|2024-11-25 02:20:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1069
1732501500000|2024-11-25 02:25:00|12405.1|12401.1|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|163
1732501800000|2024-11-25 02:30:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|177
1732502100000|2024-11-25 02:35:00|12400.4|12396.4|12400.4|12396.4|12402|12398|12400.4|12396.4|157
1732502400000|2024-11-25 02:40:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12395.8|12391.8|383
1732502700000|2024-11-25 02:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|135
1732503000000|2024-11-25 02:50:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|44
1732503300000|2024-11-25 02:55:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|8
1732503600000|2024-11-25 03:00:00|12398.9|12394.9|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|269
1732503900000|2024-11-25 03:05:00|12402|12398|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|59
1732504200000|2024-11-25 03:10:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|219
1732504500000|2024-11-25 03:15:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|65
1732504800000|2024-11-25 03:20:00|12397.3|12393.3|12398.9|12394.9|12398.9|12394.9|12397.3|12393.3|35
1732505100000|2024-11-25 03:25:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|26
1732505400000|2024-11-25 03:30:00|12397.3|12393.3|12395.8|12391.8|12397.3|12393.3|12394.2|12390.2|14
1732505700000|2024-11-25 03:35:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|10
1732506000000|2024-11-25 03:40:00|12392.6|12388.6|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|78
1732506300000|2024-11-25 03:45:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|64
1732506600000|2024-11-25 03:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|31
1732506900000|2024-11-25 03:55:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|21
1732507200000|2024-11-25 04:00:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|367
1732507500000|2024-11-25 04:05:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|32
1732507800000|2024-11-25 04:10:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|94
1732508100000|2024-11-25 04:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|101
1732508400000|2024-11-25 04:20:00|12387.9|12383.9|12386.4|12382.4|12387.9|12383.9|12386.4|12382.4|66
1732508700000|2024-11-25 04:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|22
1732509000000|2024-11-25 04:30:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|232
1732509300000|2024-11-25 04:35:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|53
1732509600000|2024-11-25 04:40:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|33
1732509900000|2024-11-25 04:45:00|12391.1|12387.1|12392.6|12388.6|12394.2|12390.2|12391.1|12387.1|939
1732510200000|2024-11-25 04:50:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|1346
1732510500000|2024-11-25 04:55:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|17
1732510800000|2024-11-25 05:00:00|12389.5|12385.5|12384.8|12380.8|12389.5|12385.5|12384.8|12380.8|38
1732511100000|2024-11-25 05:05:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12386.4|12382.4|27
1732511400000|2024-11-25 05:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|87
1732511700000|2024-11-25 05:15:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|51
1732512000000|2024-11-25 05:20:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|21
1732512300000|2024-11-25 05:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|34
1732512600000|2024-11-25 05:30:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|220
1732512900000|2024-11-25 05:35:00|||||||||96
1732513200000|2024-11-25 05:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|21
1732513500000|2024-11-25 05:45:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|10
1732513800000|2024-11-25 05:50:00|12383.3|12379.3|12387.9|12383.9|12391.1|12387.1|12383.3|12379.3|76
1732514100000|2024-11-25 05:55:00|12389.5|12385.5|12397.3|12393.3|12400.4|12396.4|12389.5|12385.5|102
1732514400000|2024-11-25 06:00:00|12400.4|12396.4|12400.4|12396.4|12402|12398|12394.2|12390.2|96
1732514700000|2024-11-25 06:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|624
1732515000000|2024-11-25 06:10:00|12405.1|12401.1|12416.1|12412.1|12416.1|12412.1|12405.1|12401.1|108
1732515300000|2024-11-25 06:15:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|155
1732515600000|2024-11-25 06:20:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|55
1732515900000|2024-11-25 06:25:00|12420.8|12416.8|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|218
1732516200000|2024-11-25 06:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|72
1732516500000|2024-11-25 06:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|150
1732516800000|2024-11-25 06:40:00|12411.4|12407.4|12419.2|12415.2|12420.8|12416.8|12411.4|12407.4|60
1732517100000|2024-11-25 06:45:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|175
1732517400000|2024-11-25 06:50:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12408.3|12404.3|423
1732517700000|2024-11-25 06:55:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|194
1732518000000|2024-11-25 07:00:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|351
1732518300000|2024-11-25 07:05:00|12433.3|12429.3|12436.4|12432.4|12436.4|12432.4|12431.7|12427.7|657
1732518600000|2024-11-25 07:10:00|12434.8|12430.8|12425.4|12421.4|12434.8|12430.8|12425.4|12421.4|136
1732518900000|2024-11-25 07:15:00|12428.6|12424.6|12430.1|12426.1|12434.8|12430.8|12428.6|12424.6|90
1732519200000|2024-11-25 07:20:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|124
1732519500000|2024-11-25 07:25:00|||||||||261
1732519800000|2024-11-25 07:30:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|333
1732520100000|2024-11-25 07:35:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|81
1732520400000|2024-11-25 07:40:00|12423.9|12419.9|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|138
1732520700000|2024-11-25 07:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|88
1732521000000|2024-11-25 07:50:00|12425.4|12421.4|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|342
1732521300000|2024-11-25 07:55:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|295
1732521600000|2024-11-25 08:00:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|845
1732521900000|2024-11-25 08:05:00|12408.3|12404.3|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|725
1732522200000|2024-11-25 08:10:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|185
1732522500000|2024-11-25 08:15:00|12422.3|12418.3|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|329
1732522800000|2024-11-25 08:20:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|454
1732523100000|2024-11-25 08:25:00|12425.4|12421.4|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|242
1732523400000|2024-11-25 08:30:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|273
1732523700000|2024-11-25 08:35:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|341
1732524000000|2024-11-25 08:40:00|12423.9|12419.9|12428.6|12424.6|12436.4|12432.4|12423.9|12419.9|327
1732524300000|2024-11-25 08:45:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|551
1732524600000|2024-11-25 08:50:00|12425.4|12421.4|12441.1|12437.1|12441.1|12437.1|12422.3|12418.3|355
1732524900000|2024-11-25 08:55:00|12437.9|12433.9|12431.7|12427.7|12444.2|12440.2|12431.7|12427.7|386
1732525200000|2024-11-25 09:00:00|12430.1|12426.1|12423.9|12419.9|12431.7|12427.7|12422.3|12418.3|556
1732525500000|2024-11-25 09:05:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|417
1732525800000|2024-11-25 09:10:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|387
1732526100000|2024-11-25 09:15:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12412.9|12408.9|368
1732526400000|2024-11-25 09:20:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|82
1732526700000|2024-11-25 09:25:00|12412.9|12408.9|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|335
1732527000000|2024-11-25 09:30:00|12414.5|12410.5|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|438
1732527300000|2024-11-25 09:35:00|12414.5|12410.5|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|317
1732527600000|2024-11-25 09:40:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|511
1732527900000|2024-11-25 09:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|520
1732528200000|2024-11-25 09:50:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|191
1732528500000|2024-11-25 09:55:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|205
1732528800000|2024-11-25 10:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|128
1732529100000|2024-11-25 10:05:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|203
1732529400000|2024-11-25 10:10:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|244
1732529700000|2024-11-25 10:15:00|12420.8|12416.8|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|222
1732530000000|2024-11-25 10:20:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|391
1732530300000|2024-11-25 10:25:00|12423.9|12419.9|12431.7|12427.7|12434.8|12430.8|12423.9|12419.9|1025
1732530600000|2024-11-25 10:30:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|420
1732530900000|2024-11-25 10:35:00|12430.1|12426.1|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|347
1732531200000|2024-11-25 10:40:00|12417.6|12413.6|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|192
1732531500000|2024-11-25 10:45:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|346
1732531800000|2024-11-25 10:50:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|143
1732532100000|2024-11-25 10:55:00|12414.5|12410.5|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|174
1732532400000|2024-11-25 11:00:00|12416.1|12412.1|12422.3|12418.3|12428.6|12424.6|12416.1|12412.1|1280
1732532700000|2024-11-25 11:05:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|120
1732533000000|2024-11-25 11:10:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|298
1732533300000|2024-11-25 11:15:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|409
1732533600000|2024-11-25 11:20:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|1908
1732533900000|2024-11-25 11:25:00|12423.9|12419.9|12412.9|12408.9|12423.9|12419.9|12412.9|12408.9|378
1732534200000|2024-11-25 11:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|704
1732534500000|2024-11-25 11:35:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|205
1732534800000|2024-11-25 11:40:00|12412.9|12408.9|12403.6|12399.6|12419.2|12415.2|12403.6|12399.6|403
1732535100000|2024-11-25 11:45:00|12406.7|12402.7|12395.8|12391.8|12406.7|12402.7|12391.1|12387.1|246
1732535400000|2024-11-25 11:50:00|12394.2|12390.2|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|297
1732535700000|2024-11-25 11:55:00|12389.5|12385.5|12387.9|12383.9|12392.6|12388.6|12387.9|12383.9|3774
1732536000000|2024-11-25 12:00:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|3605
1732536300000|2024-11-25 12:05:00|12397.3|12393.3|12378.6|12374.6|12397.3|12393.3|12378.6|12374.6|540
1732536600000|2024-11-25 12:10:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|231
1732536900000|2024-11-25 12:15:00|12375.4|12371.4|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1407
1732537200000|2024-11-25 12:20:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|176
1732537500000|2024-11-25 12:25:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|268
1732537800000|2024-11-25 12:30:00|12384.8|12380.8|12397.3|12393.3|12397.3|12393.3|12384.8|12380.8|1499
1732538100000|2024-11-25 12:35:00|12400.4|12396.4|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|531
1732538400000|2024-11-25 12:40:00|12403.6|12399.6|12397.3|12393.3|12409.8|12405.8|12394.2|12390.2|1981
1732538700000|2024-11-25 12:45:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|214
1732539000000|2024-11-25 12:50:00|12398.9|12394.9|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|315
1732539300000|2024-11-25 12:55:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|1403
1732539600000|2024-11-25 13:00:00|12414.5|12410.5|12419.2|12415.2|12425.4|12421.4|12414.5|12410.5|14593
1732539900000|2024-11-25 13:05:00|12420.8|12416.8|12434.8|12430.8|12434.8|12430.8|12419.2|12415.2|1224
1732540200000|2024-11-25 13:10:00|12437.9|12433.9|12450.4|12446.4|12456.7|12452.7|12433.3|12429.3|3624
1732540500000|2024-11-25 13:15:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12441.1|12437.1|1193
1732540800000|2024-11-25 13:20:00|12461.4|12457.4|12469.2|12465.2|12472.3|12468.3|12450.4|12446.4|2321
1732541100000|2024-11-25 13:25:00|12466.1|12462.1|12456.7|12452.7|12475.4|12471.4|12453.6|12449.6|1918
1732541400000|2024-11-25 13:30:00|12455.1|12451.1|12444.2|12440.2|12459.8|12455.8|12441.1|12437.1|1562
1732541700000|2024-11-25 13:35:00|12441.1|12437.1|12456.7|12452.7|12466.1|12462.1|12441.1|12437.1|1604
1732542000000|2024-11-25 13:40:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12447.3|12443.3|1434
1732542300000|2024-11-25 13:45:00|12464.5|12460.5|12450.4|12446.4|12466.1|12462.1|12447.3|12443.3|1617
1732542600000|2024-11-25 13:50:00|12452|12448|12467.6|12463.6|12469.2|12465.2|12452|12448|8812
1732542900000|2024-11-25 13:55:00|12469.2|12465.2|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1320
1732543200000|2024-11-25 14:00:00|12461.4|12457.4|12469.2|12465.2|12481.7|12477.7|12459.8|12455.8|25756
1732543500000|2024-11-25 14:05:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12459.8|12455.8|4798
1732543800000|2024-11-25 14:10:00|12472.3|12468.3|12497.3|12493.3|12497.3|12493.3|12472.3|12468.3|7328
1732544100000|2024-11-25 14:15:00|12494.2|12490.2|12506.7|12502.7|12509.8|12505.8|12491.1|12487.1|4156
1732544400000|2024-11-25 14:20:00|12508.3|12504.3|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|1848
1732544700000|2024-11-25 14:25:00|12509.8|12505.8|12512.9|12508.9|12520.8|12516.8|12506.7|12502.7|2938
1732545000000|2024-11-25 14:30:00|12516.1|12512.1|12492.6|12488.6|12522.3|12518.3|12491.1|12487.1|1380
1732545300000|2024-11-25 14:35:00|12491.1|12487.1|12486.4|12482.4|12497.3|12493.3|12484.8|12480.8|4537
1732545600000|2024-11-25 14:40:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|2369
1732545900000|2024-11-25 14:45:00|12498.9|12494.9|12503.6|12499.6|12509.8|12505.8|12494.2|12490.2|2314
1732546200000|2024-11-25 14:50:00|12502|12498|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|1334
1732546500000|2024-11-25 14:55:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|2393
1732546800000|2024-11-25 15:00:00|12512.9|12508.9|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|2129
1732547100000|2024-11-25 15:05:00|12494.2|12490.2|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|3437
1732547400000|2024-11-25 15:10:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|2046
1732547700000|2024-11-25 15:15:00|12491.1|12487.1|12497.3|12493.3|12503.6|12499.6|12489.5|12485.5|4330
1732548000000|2024-11-25 15:20:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|1340
1732548300000|2024-11-25 15:25:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|1638
1732548600000|2024-11-25 15:30:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|7668
1732548900000|2024-11-25 15:35:00|12519.2|12515.2|12531.7|12527.7|12534.8|12530.8|12519.2|12515.2|17195
1732549200000|2024-11-25 15:40:00|12530.1|12526.1|12536.4|12532.4|12544.2|12540.2|12530.1|12526.1|8343
1732549500000|2024-11-25 15:45:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12525.4|12521.4|2073
1732549800000|2024-11-25 15:50:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|3274
1732550100000|2024-11-25 15:55:00|12545.8|12541.8|12534.8|12530.8|12550.4|12546.4|12528.6|12524.6|8023
1732550400000|2024-11-25 16:00:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12519.2|12515.2|2103
1732550700000|2024-11-25 16:05:00|12520.8|12516.8|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1865
1732551000000|2024-11-25 16:10:00|12520.8|12516.8|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|3325
1732551300000|2024-11-25 16:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|2706
1732551600000|2024-11-25 16:20:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12520.8|12516.8|10463
1732551900000|2024-11-25 16:25:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|1554
1732552200000|2024-11-25 16:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|2146
1732552500000|2024-11-25 16:35:00|12525.4|12521.4|12509.8|12505.8|12528.6|12524.6|12509.8|12505.8|10517
1732552800000|2024-11-25 16:40:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|6525
1732553100000|2024-11-25 16:45:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|4151
1732553400000|2024-11-25 16:50:00|12506.7|12502.7|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|782
1732553700000|2024-11-25 16:55:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|1567
1732554000000|2024-11-25 17:00:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|1633
1732554300000|2024-11-25 17:05:00|12519.2|12515.2|12514.5|12510.5|12522.3|12518.3|12514.5|12510.5|1468
1732554600000|2024-11-25 17:10:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12512.9|12508.9|1674
1732554900000|2024-11-25 17:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|2267
1732555200000|2024-11-25 17:20:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|2064
1732555500000|2024-11-25 17:25:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|6360
1732555800000|2024-11-25 17:30:00|12520.8|12516.8|12516.1|12512.1|12520.8|12516.8|12509.8|12505.8|1875
1732556100000|2024-11-25 17:35:00|12519.2|12515.2|12525.4|12521.4|12527|12523|12516.1|12512.1|2396
1732556400000|2024-11-25 17:40:00|12527|12523|12519.2|12515.2|12528.6|12524.6|12514.5|12510.5|3053
1732556700000|2024-11-25 17:45:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|1725
1732557000000|2024-11-25 17:50:00|12517.6|12513.6|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|1530
1732557300000|2024-11-25 17:55:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|16452
1732557600000|2024-11-25 18:00:00|12522.3|12518.3|12544.2|12540.2|12544.2|12540.2|12519.2|12515.2|4158
1732557900000|2024-11-25 18:05:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|2914
1732558200000|2024-11-25 18:10:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1538
1732558500000|2024-11-25 18:15:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|2369
1732558800000|2024-11-25 18:20:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|1388
1732559100000|2024-11-25 18:25:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12547.3|12543.3|5106
1732559400000|2024-11-25 18:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|1409
1732559700000|2024-11-25 18:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|3395
1732560000000|2024-11-25 18:40:00|12566.1|12562.1|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|1375
1732560300000|2024-11-25 18:45:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|1801
1732560600000|2024-11-25 18:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|1422
1732560900000|2024-11-25 18:55:00|12580.1|12576.1|12586.4|12582.4|12587.9|12583.9|12575.4|12571.4|2293
1732561200000|2024-11-25 19:00:00|12584.8|12580.8|12569.2|12565.2|12584.8|12580.8|12566.1|12562.1|2362
1732561500000|2024-11-25 19:05:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|9516
1732561800000|2024-11-25 19:10:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|2126
1732562100000|2024-11-25 19:15:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|1711
1732562400000|2024-11-25 19:20:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|1370
1732562700000|2024-11-25 19:25:00|12580.1|12576.1|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|38697
1732563000000|2024-11-25 19:30:00|12587.9|12583.9|12586.4|12582.4|12591.1|12587.1|12584.8|12580.8|2399
1732563300000|2024-11-25 19:35:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|1433
1732563600000|2024-11-25 19:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|1397
1732563900000|2024-11-25 19:45:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|2463
1732564200000|2024-11-25 19:50:00|12572.3|12568.3|12580.1|12576.1|12581.7|12577.7|12567.6|12563.6|18301
1732564500000|2024-11-25 19:55:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|8511
1732564800000|2024-11-25 20:00:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|3354
1732565100000|2024-11-25 20:05:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12569.2|12565.2|1306
1732565400000|2024-11-25 20:10:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|1458
1732565700000|2024-11-25 20:15:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|1221
1732566000000|2024-11-25 20:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|1786
1732566300000|2024-11-25 20:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1561
1732566600000|2024-11-25 20:30:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|1939
1732566900000|2024-11-25 20:35:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|47259
1732567200000|2024-11-25 20:40:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|2565
1732567500000|2024-11-25 20:45:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|7714
1732567800000|2024-11-25 20:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|2781
1732568100000|2024-11-25 20:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|4161
1732568400000|2024-11-25 21:00:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1403
1732568700000|2024-11-25 21:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|1008
1732569000000|2024-11-25 21:10:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|1890
1732569300000|2024-11-25 21:15:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|636
1732569600000|2024-11-25 21:20:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12556.7|12552.7|885
1732569900000|2024-11-25 21:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|756
1732570200000|2024-11-25 21:30:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|507
1732570500000|2024-11-25 21:35:00|12556.7|12552.7|12553.6|12549.6|12566.1|12562.1|12553.6|12549.6|2141
1732570800000|2024-11-25 21:40:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|387
1732571100000|2024-11-25 21:45:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|437
1732571400000|2024-11-25 21:50:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|373
1732571700000|2024-11-25 21:55:00|12552|12548|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|213
1732575600000|2024-11-25 23:00:00|12548.9|12544.9|12556.7|12552.7|12556.7|12552.7|12548.9|12544.9|146
1732575900000|2024-11-25 23:05:00|12558.3|12554.3|12559.8|12555.8|12564.5|12560.5|12558.3|12554.3|68
1732576200000|2024-11-25 23:10:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|36
1732576500000|2024-11-25 23:15:00|||||||||1391
1732576800000|2024-11-25 23:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|165
1732577100000|2024-11-25 23:25:00|||||||||4
1732577400000|2024-11-25 23:30:00|12561.4|12557.4|12556.7|12552.7|12561.4|12557.4|12556.7|12552.7|68
1732577700000|2024-11-25 23:35:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|3
1732578000000|2024-11-25 23:40:00|12562.9|12558.9|12564.5|12560.5|12575.4|12571.4|12562.9|12558.9|97
1732578300000|2024-11-25 23:45:00|12562.9|12558.9|12541.1|12537.1|12564.5|12560.5|12537.9|12533.9|208
1732578600000|2024-11-25 23:50:00|12539.5|12535.5|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|141
1732578900000|2024-11-25 23:55:00|12541.1|12537.1|12539.5|12535.5|12547.3|12543.3|12537.9|12533.9|54
1732492800000|2024-11-25 00:00:00|12400.4|12396.4|12384.8|12380.8|12400.4|12396.4|12381.7|12377.7|184
1732493100000|2024-11-25 00:05:00|12386.4|12382.4|12384.8|12380.8|12391.1|12387.1|12381.7|12377.7|84
1732493400000|2024-11-25 00:10:00|12387.9|12383.9|12395.8|12391.8|12398.9|12394.9|12387.9|12383.9|66
1732493700000|2024-11-25 00:15:00|12394.2|12390.2|12395.8|12391.8|12408.3|12404.3|12387.9|12383.9|158
1732494000000|2024-11-25 00:20:00|12394.2|12390.2|12380.1|12376.1|12395.8|12391.8|12378.6|12374.6|96
1732494300000|2024-11-25 00:25:00|12381.7|12377.7|12378.6|12374.6|12383.3|12379.3|12378.6|12374.6|338
1732494600000|2024-11-25 00:30:00|12375.4|12371.4|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|131
1732494900000|2024-11-25 00:35:00|12373.9|12369.9|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|132
1732495200000|2024-11-25 00:40:00|12372.3|12368.3|12366.1|12362.1|12375.4|12371.4|12362.9|12358.9|331
1732495500000|2024-11-25 00:45:00|12362.9|12358.9|12370.8|12366.8|12370.8|12366.8|12359.8|12355.8|64
1732495800000|2024-11-25 00:50:00|12372.3|12368.3|12370.8|12366.8|12377|12373|12366.1|12362.1|154
1732496100000|2024-11-25 00:55:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|35
1732496400000|2024-11-25 01:00:00|12367.6|12363.6|12370.8|12366.8|12372.3|12368.3|12366.1|12362.1|48
1732496700000|2024-11-25 01:05:00|12372.3|12368.3|12378.6|12374.6|12380.1|12376.1|12372.3|12368.3|500
1732497000000|2024-11-25 01:10:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12373.9|12369.9|159
1732497300000|2024-11-25 01:15:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|71
1732497600000|2024-11-25 01:20:00|12380.1|12376.1|12387.9|12383.9|12387.9|12383.9|12380.1|12376.1|331
1732497900000|2024-11-25 01:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|224
1732498200000|2024-11-25 01:30:00|12387.9|12383.9|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|71
1732498500000|2024-11-25 01:35:00|12386.4|12382.4|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|160
1732498800000|2024-11-25 01:40:00|12387.9|12383.9|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|140
1732499100000|2024-11-25 01:45:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|329
1732499400000|2024-11-25 01:50:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|141
1732499700000|2024-11-25 01:55:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|96
1732500000000|2024-11-25 02:00:00|12389.5|12385.5|12400.4|12396.4|12400.4|12396.4|12389.5|12385.5|62
1732500300000|2024-11-25 02:05:00|12398.9|12394.9|12395.8|12391.8|12400.4|12396.4|12394.2|12390.2|65
1732500600000|2024-11-25 02:10:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|40
1732500900000|2024-11-25 02:15:00|12397.3|12393.3|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|18
1732501200000|2024-11-25 02:20:00|12400.4|12396.4|12403.6|12399.6|12406.7|12402.7|12397.3|12393.3|1069
1732501500000|2024-11-25 02:25:00|12405.1|12401.1|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|163
1732501800000|2024-11-25 02:30:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|177
1732502100000|2024-11-25 02:35:00|12400.4|12396.4|12400.4|12396.4|12402|12398|12400.4|12396.4|157
1732502400000|2024-11-25 02:40:00|12398.9|12394.9|12397.3|12393.3|12400.4|12396.4|12395.8|12391.8|383
1732502700000|2024-11-25 02:45:00|12394.2|12390.2|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|135
1732503000000|2024-11-25 02:50:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|44
1732503300000|2024-11-25 02:55:00|12395.8|12391.8|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|8
1732503600000|2024-11-25 03:00:00|12398.9|12394.9|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|269
1732503900000|2024-11-25 03:05:00|12402|12398|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|59
1732504200000|2024-11-25 03:10:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|219
1732504500000|2024-11-25 03:15:00|12402|12398|12400.4|12396.4|12403.6|12399.6|12400.4|12396.4|65
1732504800000|2024-11-25 03:20:00|12397.3|12393.3|12398.9|12394.9|12398.9|12394.9|12397.3|12393.3|35
1732505100000|2024-11-25 03:25:00|12400.4|12396.4|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|26
1732505400000|2024-11-25 03:30:00|12397.3|12393.3|12395.8|12391.8|12397.3|12393.3|12394.2|12390.2|14
1732505700000|2024-11-25 03:35:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|10
1732506000000|2024-11-25 03:40:00|12392.6|12388.6|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|78
1732506300000|2024-11-25 03:45:00|12397.3|12393.3|12397.3|12393.3|12397.3|12393.3|12394.2|12390.2|64
1732506600000|2024-11-25 03:50:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12397.3|12393.3|31
1732506900000|2024-11-25 03:55:00|12395.8|12391.8|12394.2|12390.2|12397.3|12393.3|12394.2|12390.2|21
1732507200000|2024-11-25 04:00:00|12391.1|12387.1|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|367
1732507500000|2024-11-25 04:05:00|12391.1|12387.1|12387.9|12383.9|12391.1|12387.1|12384.8|12380.8|32
1732507800000|2024-11-25 04:10:00|12389.5|12385.5|12384.8|12380.8|12391.1|12387.1|12384.8|12380.8|94
1732508100000|2024-11-25 04:15:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|101
1732508400000|2024-11-25 04:20:00|12387.9|12383.9|12386.4|12382.4|12387.9|12383.9|12386.4|12382.4|66
1732508700000|2024-11-25 04:25:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|22
1732509000000|2024-11-25 04:30:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|232
1732509300000|2024-11-25 04:35:00|12389.5|12385.5|12394.2|12390.2|12394.2|12390.2|12387.9|12383.9|53
1732509600000|2024-11-25 04:40:00|12397.3|12393.3|12394.2|12390.2|12397.3|12393.3|12391.1|12387.1|33
1732509900000|2024-11-25 04:45:00|12391.1|12387.1|12392.6|12388.6|12394.2|12390.2|12391.1|12387.1|939
1732510200000|2024-11-25 04:50:00|12391.1|12387.1|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|1346
1732510500000|2024-11-25 04:55:00|12389.5|12385.5|12391.1|12387.1|12391.1|12387.1|12389.5|12385.5|17
1732510800000|2024-11-25 05:00:00|12389.5|12385.5|12384.8|12380.8|12389.5|12385.5|12384.8|12380.8|38
1732511100000|2024-11-25 05:05:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12386.4|12382.4|27
1732511400000|2024-11-25 05:10:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|87
1732511700000|2024-11-25 05:15:00|12386.4|12382.4|12391.1|12387.1|12391.1|12387.1|12384.8|12380.8|51
1732512000000|2024-11-25 05:20:00|12392.6|12388.6|12391.1|12387.1|12394.2|12390.2|12391.1|12387.1|21
1732512300000|2024-11-25 05:25:00|12387.9|12383.9|12387.9|12383.9|12387.9|12383.9|12384.8|12380.8|34
1732512600000|2024-11-25 05:30:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12384.8|12380.8|220
1732512900000|2024-11-25 05:35:00|||||||||96
1732513200000|2024-11-25 05:40:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|21
1732513500000|2024-11-25 05:45:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|10
1732513800000|2024-11-25 05:50:00|12383.3|12379.3|12387.9|12383.9|12391.1|12387.1|12383.3|12379.3|76
1732514100000|2024-11-25 05:55:00|12389.5|12385.5|12397.3|12393.3|12400.4|12396.4|12389.5|12385.5|102
1732514400000|2024-11-25 06:00:00|12400.4|12396.4|12400.4|12396.4|12402|12398|12394.2|12390.2|96
1732514700000|2024-11-25 06:05:00|12403.6|12399.6|12403.6|12399.6|12406.7|12402.7|12400.4|12396.4|624
1732515000000|2024-11-25 06:10:00|12405.1|12401.1|12416.1|12412.1|12416.1|12412.1|12405.1|12401.1|108
1732515300000|2024-11-25 06:15:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|155
1732515600000|2024-11-25 06:20:00|12419.2|12415.2|12422.3|12418.3|12422.3|12418.3|12416.1|12412.1|55
1732515900000|2024-11-25 06:25:00|12420.8|12416.8|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|218
1732516200000|2024-11-25 06:30:00|12412.9|12408.9|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|72
1732516500000|2024-11-25 06:35:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12409.8|12405.8|150
1732516800000|2024-11-25 06:40:00|12411.4|12407.4|12419.2|12415.2|12420.8|12416.8|12411.4|12407.4|60
1732517100000|2024-11-25 06:45:00|12416.1|12412.1|12409.8|12405.8|12419.2|12415.2|12409.8|12405.8|175
1732517400000|2024-11-25 06:50:00|12412.9|12408.9|12419.2|12415.2|12422.3|12418.3|12408.3|12404.3|423
1732517700000|2024-11-25 06:55:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12419.2|12415.2|194
1732518000000|2024-11-25 07:00:00|12434.8|12430.8|12431.7|12427.7|12437.9|12433.9|12428.6|12424.6|351
1732518300000|2024-11-25 07:05:00|12433.3|12429.3|12436.4|12432.4|12436.4|12432.4|12431.7|12427.7|657
1732518600000|2024-11-25 07:10:00|12434.8|12430.8|12425.4|12421.4|12434.8|12430.8|12425.4|12421.4|136
1732518900000|2024-11-25 07:15:00|12428.6|12424.6|12430.1|12426.1|12434.8|12430.8|12428.6|12424.6|90
1732519200000|2024-11-25 07:20:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|124
1732519500000|2024-11-25 07:25:00|||||||||261
1732519800000|2024-11-25 07:30:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|333
1732520100000|2024-11-25 07:35:00|12427|12423|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|81
1732520400000|2024-11-25 07:40:00|12423.9|12419.9|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|138
1732520700000|2024-11-25 07:45:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|88
1732521000000|2024-11-25 07:50:00|12425.4|12421.4|12412.9|12408.9|12425.4|12421.4|12412.9|12408.9|342
1732521300000|2024-11-25 07:55:00|12409.8|12405.8|12409.8|12405.8|12409.8|12405.8|12406.7|12402.7|295
1732521600000|2024-11-25 08:00:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|845
1732521900000|2024-11-25 08:05:00|12408.3|12404.3|12419.2|12415.2|12419.2|12415.2|12406.7|12402.7|725
1732522200000|2024-11-25 08:10:00|12416.1|12412.1|12425.4|12421.4|12425.4|12421.4|12416.1|12412.1|185
1732522500000|2024-11-25 08:15:00|12422.3|12418.3|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|329
1732522800000|2024-11-25 08:20:00|12431.7|12427.7|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|454
1732523100000|2024-11-25 08:25:00|12425.4|12421.4|12434.8|12430.8|12437.9|12433.9|12425.4|12421.4|242
1732523400000|2024-11-25 08:30:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|273
1732523700000|2024-11-25 08:35:00|12422.3|12418.3|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|341
1732524000000|2024-11-25 08:40:00|12423.9|12419.9|12428.6|12424.6|12436.4|12432.4|12423.9|12419.9|327
1732524300000|2024-11-25 08:45:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|551
1732524600000|2024-11-25 08:50:00|12425.4|12421.4|12441.1|12437.1|12441.1|12437.1|12422.3|12418.3|355
1732524900000|2024-11-25 08:55:00|12437.9|12433.9|12431.7|12427.7|12444.2|12440.2|12431.7|12427.7|386
1732525200000|2024-11-25 09:00:00|12430.1|12426.1|12423.9|12419.9|12431.7|12427.7|12422.3|12418.3|556
1732525500000|2024-11-25 09:05:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|417
1732525800000|2024-11-25 09:10:00|12423.9|12419.9|12419.2|12415.2|12425.4|12421.4|12416.1|12412.1|387
1732526100000|2024-11-25 09:15:00|12422.3|12418.3|12422.3|12418.3|12428.6|12424.6|12412.9|12408.9|368
1732526400000|2024-11-25 09:20:00|12419.2|12415.2|12416.1|12412.1|12422.3|12418.3|12416.1|12412.1|82
1732526700000|2024-11-25 09:25:00|12412.9|12408.9|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|335
1732527000000|2024-11-25 09:30:00|12414.5|12410.5|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|438
1732527300000|2024-11-25 09:35:00|12414.5|12410.5|12419.2|12415.2|12419.2|12415.2|12412.9|12408.9|317
1732527600000|2024-11-25 09:40:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|511
1732527900000|2024-11-25 09:45:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|520
1732528200000|2024-11-25 09:50:00|12428.6|12424.6|12428.6|12424.6|12431.7|12427.7|12425.4|12421.4|191
1732528500000|2024-11-25 09:55:00|12425.4|12421.4|12425.4|12421.4|12428.6|12424.6|12422.3|12418.3|205
1732528800000|2024-11-25 10:00:00|12422.3|12418.3|12425.4|12421.4|12428.6|12424.6|12419.2|12415.2|128
1732529100000|2024-11-25 10:05:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|203
1732529400000|2024-11-25 10:10:00|12428.6|12424.6|12419.2|12415.2|12428.6|12424.6|12419.2|12415.2|244
1732529700000|2024-11-25 10:15:00|12420.8|12416.8|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|222
1732530000000|2024-11-25 10:20:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|391
1732530300000|2024-11-25 10:25:00|12423.9|12419.9|12431.7|12427.7|12434.8|12430.8|12423.9|12419.9|1025
1732530600000|2024-11-25 10:30:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12425.4|12421.4|420
1732530900000|2024-11-25 10:35:00|12430.1|12426.1|12419.2|12415.2|12431.7|12427.7|12419.2|12415.2|347
1732531200000|2024-11-25 10:40:00|12417.6|12413.6|12412.9|12408.9|12422.3|12418.3|12412.9|12408.9|192
1732531500000|2024-11-25 10:45:00|12414.5|12410.5|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|346
1732531800000|2024-11-25 10:50:00|12411.4|12407.4|12412.9|12408.9|12412.9|12408.9|12409.8|12405.8|143
1732532100000|2024-11-25 10:55:00|12414.5|12410.5|12419.2|12415.2|12422.3|12418.3|12412.9|12408.9|174
1732532400000|2024-11-25 11:00:00|12416.1|12412.1|12422.3|12418.3|12428.6|12424.6|12416.1|12412.1|1280
1732532700000|2024-11-25 11:05:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|120
1732533000000|2024-11-25 11:10:00|12431.7|12427.7|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|298
1732533300000|2024-11-25 11:15:00|12434.8|12430.8|12422.3|12418.3|12434.8|12430.8|12422.3|12418.3|409
1732533600000|2024-11-25 11:20:00|12423.9|12419.9|12425.4|12421.4|12425.4|12421.4|12422.3|12418.3|1908
1732533900000|2024-11-25 11:25:00|12423.9|12419.9|12412.9|12408.9|12423.9|12419.9|12412.9|12408.9|378
1732534200000|2024-11-25 11:30:00|12416.1|12412.1|12412.9|12408.9|12416.1|12412.1|12412.9|12408.9|704
1732534500000|2024-11-25 11:35:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12409.8|12405.8|205
1732534800000|2024-11-25 11:40:00|12412.9|12408.9|12403.6|12399.6|12419.2|12415.2|12403.6|12399.6|403
1732535100000|2024-11-25 11:45:00|12406.7|12402.7|12395.8|12391.8|12406.7|12402.7|12391.1|12387.1|246
1732535400000|2024-11-25 11:50:00|12394.2|12390.2|12387.9|12383.9|12400.4|12396.4|12387.9|12383.9|297
1732535700000|2024-11-25 11:55:00|12389.5|12385.5|12387.9|12383.9|12392.6|12388.6|12387.9|12383.9|3774
1732536000000|2024-11-25 12:00:00|12384.8|12380.8|12394.2|12390.2|12394.2|12390.2|12384.8|12380.8|3605
1732536300000|2024-11-25 12:05:00|12397.3|12393.3|12378.6|12374.6|12397.3|12393.3|12378.6|12374.6|540
1732536600000|2024-11-25 12:10:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12372.3|12368.3|231
1732536900000|2024-11-25 12:15:00|12375.4|12371.4|12375.4|12371.4|12384.8|12380.8|12375.4|12371.4|1407
1732537200000|2024-11-25 12:20:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|176
1732537500000|2024-11-25 12:25:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12372.3|12368.3|268
1732537800000|2024-11-25 12:30:00|12384.8|12380.8|12397.3|12393.3|12397.3|12393.3|12384.8|12380.8|1499
1732538100000|2024-11-25 12:35:00|12400.4|12396.4|12406.7|12402.7|12412.9|12408.9|12400.4|12396.4|531
1732538400000|2024-11-25 12:40:00|12403.6|12399.6|12397.3|12393.3|12409.8|12405.8|12394.2|12390.2|1981
1732538700000|2024-11-25 12:45:00|12394.2|12390.2|12400.4|12396.4|12400.4|12396.4|12394.2|12390.2|214
1732539000000|2024-11-25 12:50:00|12398.9|12394.9|12406.7|12402.7|12409.8|12405.8|12397.3|12393.3|315
1732539300000|2024-11-25 12:55:00|12409.8|12405.8|12412.9|12408.9|12412.9|12408.9|12406.7|12402.7|1403
1732539600000|2024-11-25 13:00:00|12414.5|12410.5|12419.2|12415.2|12425.4|12421.4|12414.5|12410.5|14593
1732539900000|2024-11-25 13:05:00|12420.8|12416.8|12434.8|12430.8|12434.8|12430.8|12419.2|12415.2|1224
1732540200000|2024-11-25 13:10:00|12437.9|12433.9|12450.4|12446.4|12456.7|12452.7|12433.3|12429.3|3624
1732540500000|2024-11-25 13:15:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12441.1|12437.1|1193
1732540800000|2024-11-25 13:20:00|12461.4|12457.4|12469.2|12465.2|12472.3|12468.3|12450.4|12446.4|2321
1732541100000|2024-11-25 13:25:00|12466.1|12462.1|12456.7|12452.7|12475.4|12471.4|12453.6|12449.6|1918
1732541400000|2024-11-25 13:30:00|12455.1|12451.1|12444.2|12440.2|12459.8|12455.8|12441.1|12437.1|1562
1732541700000|2024-11-25 13:35:00|12441.1|12437.1|12456.7|12452.7|12466.1|12462.1|12441.1|12437.1|1604
1732542000000|2024-11-25 13:40:00|12453.6|12449.6|12462.9|12458.9|12466.1|12462.1|12447.3|12443.3|1434
1732542300000|2024-11-25 13:45:00|12464.5|12460.5|12450.4|12446.4|12466.1|12462.1|12447.3|12443.3|1617
1732542600000|2024-11-25 13:50:00|12452|12448|12467.6|12463.6|12469.2|12465.2|12452|12448|8812
1732542900000|2024-11-25 13:55:00|12469.2|12465.2|12462.9|12458.9|12472.3|12468.3|12462.9|12458.9|1320
1732543200000|2024-11-25 14:00:00|12461.4|12457.4|12469.2|12465.2|12481.7|12477.7|12459.8|12455.8|25756
1732543500000|2024-11-25 14:05:00|12466.1|12462.1|12475.4|12471.4|12478.6|12474.6|12459.8|12455.8|4798
1732543800000|2024-11-25 14:10:00|12472.3|12468.3|12497.3|12493.3|12497.3|12493.3|12472.3|12468.3|7328
1732544100000|2024-11-25 14:15:00|12494.2|12490.2|12506.7|12502.7|12509.8|12505.8|12491.1|12487.1|4156
1732544400000|2024-11-25 14:20:00|12508.3|12504.3|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|1848
1732544700000|2024-11-25 14:25:00|12509.8|12505.8|12512.9|12508.9|12520.8|12516.8|12506.7|12502.7|2938
1732545000000|2024-11-25 14:30:00|12516.1|12512.1|12492.6|12488.6|12522.3|12518.3|12491.1|12487.1|1380
1732545300000|2024-11-25 14:35:00|12491.1|12487.1|12486.4|12482.4|12497.3|12493.3|12484.8|12480.8|4537
1732545600000|2024-11-25 14:40:00|12484.8|12480.8|12497.3|12493.3|12500.4|12496.4|12484.8|12480.8|2369
1732545900000|2024-11-25 14:45:00|12498.9|12494.9|12503.6|12499.6|12509.8|12505.8|12494.2|12490.2|2314
1732546200000|2024-11-25 14:50:00|12502|12498|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|1334
1732546500000|2024-11-25 14:55:00|12502|12498|12509.8|12505.8|12509.8|12505.8|12497.3|12493.3|2393
1732546800000|2024-11-25 15:00:00|12512.9|12508.9|12497.3|12493.3|12516.1|12512.1|12494.2|12490.2|2129
1732547100000|2024-11-25 15:05:00|12494.2|12490.2|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|3437
1732547400000|2024-11-25 15:10:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|2046
1732547700000|2024-11-25 15:15:00|12491.1|12487.1|12497.3|12493.3|12503.6|12499.6|12489.5|12485.5|4330
1732548000000|2024-11-25 15:20:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|1340
1732548300000|2024-11-25 15:25:00|12500.4|12496.4|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|1638
1732548600000|2024-11-25 15:30:00|12506.7|12502.7|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|7668
1732548900000|2024-11-25 15:35:00|12519.2|12515.2|12531.7|12527.7|12534.8|12530.8|12519.2|12515.2|17195
1732549200000|2024-11-25 15:40:00|12530.1|12526.1|12536.4|12532.4|12544.2|12540.2|12530.1|12526.1|8343
1732549500000|2024-11-25 15:45:00|12534.8|12530.8|12537.9|12533.9|12541.1|12537.1|12525.4|12521.4|2073
1732549800000|2024-11-25 15:50:00|12534.8|12530.8|12544.2|12540.2|12547.3|12543.3|12531.7|12527.7|3274
1732550100000|2024-11-25 15:55:00|12545.8|12541.8|12534.8|12530.8|12550.4|12546.4|12528.6|12524.6|8023
1732550400000|2024-11-25 16:00:00|12531.7|12527.7|12519.2|12515.2|12531.7|12527.7|12519.2|12515.2|2103
1732550700000|2024-11-25 16:05:00|12520.8|12516.8|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|1865
1732551000000|2024-11-25 16:10:00|12520.8|12516.8|12525.4|12521.4|12528.6|12524.6|12519.2|12515.2|3325
1732551300000|2024-11-25 16:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12519.2|12515.2|2706
1732551600000|2024-11-25 16:20:00|12528.6|12524.6|12528.6|12524.6|12534.8|12530.8|12520.8|12516.8|10463
1732551900000|2024-11-25 16:25:00|12525.4|12521.4|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|1554
1732552200000|2024-11-25 16:30:00|12531.7|12527.7|12528.6|12524.6|12531.7|12527.7|12522.3|12518.3|2146
1732552500000|2024-11-25 16:35:00|12525.4|12521.4|12509.8|12505.8|12528.6|12524.6|12509.8|12505.8|10517
1732552800000|2024-11-25 16:40:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|6525
1732553100000|2024-11-25 16:45:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|4151
1732553400000|2024-11-25 16:50:00|12506.7|12502.7|12522.3|12518.3|12522.3|12518.3|12506.7|12502.7|782
1732553700000|2024-11-25 16:55:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|1567
1732554000000|2024-11-25 17:00:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|1633
1732554300000|2024-11-25 17:05:00|12519.2|12515.2|12514.5|12510.5|12522.3|12518.3|12514.5|12510.5|1468
1732554600000|2024-11-25 17:10:00|12516.1|12512.1|12531.7|12527.7|12531.7|12527.7|12512.9|12508.9|1674
1732554900000|2024-11-25 17:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|2267
1732555200000|2024-11-25 17:20:00|12531.7|12527.7|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|2064
1732555500000|2024-11-25 17:25:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|6360
1732555800000|2024-11-25 17:30:00|12520.8|12516.8|12516.1|12512.1|12520.8|12516.8|12509.8|12505.8|1875
1732556100000|2024-11-25 17:35:00|12519.2|12515.2|12525.4|12521.4|12527|12523|12516.1|12512.1|2396
1732556400000|2024-11-25 17:40:00|12527|12523|12519.2|12515.2|12528.6|12524.6|12514.5|12510.5|3053
1732556700000|2024-11-25 17:45:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|1725
1732557000000|2024-11-25 17:50:00|12517.6|12513.6|12522.3|12518.3|12522.3|12518.3|12512.9|12508.9|1530
1732557300000|2024-11-25 17:55:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|16452
1732557600000|2024-11-25 18:00:00|12522.3|12518.3|12544.2|12540.2|12544.2|12540.2|12519.2|12515.2|4158
1732557900000|2024-11-25 18:05:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12541.1|12537.1|2914
1732558200000|2024-11-25 18:10:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1538
1732558500000|2024-11-25 18:15:00|12553.6|12549.6|12559.8|12555.8|12559.8|12555.8|12553.6|12549.6|2369
1732558800000|2024-11-25 18:20:00|12556.7|12552.7|12550.4|12546.4|12556.7|12552.7|12550.4|12546.4|1388
1732559100000|2024-11-25 18:25:00|12553.6|12549.6|12562.9|12558.9|12566.1|12562.1|12547.3|12543.3|5106
1732559400000|2024-11-25 18:30:00|12559.8|12555.8|12562.9|12558.9|12562.9|12558.9|12556.7|12552.7|1409
1732559700000|2024-11-25 18:35:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|3395
1732560000000|2024-11-25 18:40:00|12566.1|12562.1|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|1375
1732560300000|2024-11-25 18:45:00|12559.8|12555.8|12566.1|12562.1|12569.2|12565.2|12559.8|12555.8|1801
1732560600000|2024-11-25 18:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|1422
1732560900000|2024-11-25 18:55:00|12580.1|12576.1|12586.4|12582.4|12587.9|12583.9|12575.4|12571.4|2293
1732561200000|2024-11-25 19:00:00|12584.8|12580.8|12569.2|12565.2|12584.8|12580.8|12566.1|12562.1|2362
1732561500000|2024-11-25 19:05:00|12566.1|12562.1|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|9516
1732561800000|2024-11-25 19:10:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|2126
1732562100000|2024-11-25 19:15:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|1711
1732562400000|2024-11-25 19:20:00|12575.4|12571.4|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|1370
1732562700000|2024-11-25 19:25:00|12580.1|12576.1|12591.1|12587.1|12591.1|12587.1|12578.6|12574.6|38697
1732563000000|2024-11-25 19:30:00|12587.9|12583.9|12586.4|12582.4|12591.1|12587.1|12584.8|12580.8|2399
1732563300000|2024-11-25 19:35:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|1433
1732563600000|2024-11-25 19:40:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12578.6|12574.6|1397
1732563900000|2024-11-25 19:45:00|12584.8|12580.8|12575.4|12571.4|12584.8|12580.8|12575.4|12571.4|2463
1732564200000|2024-11-25 19:50:00|12572.3|12568.3|12580.1|12576.1|12581.7|12577.7|12567.6|12563.6|18301
1732564500000|2024-11-25 19:55:00|12578.6|12574.6|12587.9|12583.9|12587.9|12583.9|12575.4|12571.4|8511
1732564800000|2024-11-25 20:00:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12569.2|12565.2|3354
1732565100000|2024-11-25 20:05:00|12573.9|12569.9|12572.3|12568.3|12573.9|12569.9|12569.2|12565.2|1306
1732565400000|2024-11-25 20:10:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|1458
1732565700000|2024-11-25 20:15:00|12569.2|12565.2|12575.4|12571.4|12578.6|12574.6|12569.2|12565.2|1221
1732566000000|2024-11-25 20:20:00|12578.6|12574.6|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|1786
1732566300000|2024-11-25 20:25:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|1561
1732566600000|2024-11-25 20:30:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|1939
1732566900000|2024-11-25 20:35:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|47259
1732567200000|2024-11-25 20:40:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|2565
1732567500000|2024-11-25 20:45:00|12575.4|12571.4|12572.3|12568.3|12578.6|12574.6|12572.3|12568.3|7714
1732567800000|2024-11-25 20:50:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|2781
1732568100000|2024-11-25 20:55:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12572.3|12568.3|4161
1732568400000|2024-11-25 21:00:00|12578.6|12574.6|12575.4|12571.4|12584.8|12580.8|12572.3|12568.3|1403
1732568700000|2024-11-25 21:05:00|12578.6|12574.6|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|1008
1732569000000|2024-11-25 21:10:00|12572.3|12568.3|12572.3|12568.3|12575.4|12571.4|12572.3|12568.3|1890
1732569300000|2024-11-25 21:15:00|12570.8|12566.8|12572.3|12568.3|12572.3|12568.3|12562.9|12558.9|636
1732569600000|2024-11-25 21:20:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12556.7|12552.7|885
1732569900000|2024-11-25 21:25:00|12559.8|12555.8|12559.8|12555.8|12562.9|12558.9|12559.8|12555.8|756
1732570200000|2024-11-25 21:30:00|12556.7|12552.7|12553.6|12549.6|12556.7|12552.7|12553.6|12549.6|507
1732570500000|2024-11-25 21:35:00|12556.7|12552.7|12553.6|12549.6|12566.1|12562.1|12553.6|12549.6|2141
1732570800000|2024-11-25 21:40:00|12552|12548|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|387
1732571100000|2024-11-25 21:45:00|12553.6|12549.6|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|437
1732571400000|2024-11-25 21:50:00|12547.3|12543.3|12553.6|12549.6|12556.7|12552.7|12547.3|12543.3|373
1732571700000|2024-11-25 21:55:00|12552|12548|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|213
1732575600000|2024-11-25 23:00:00|12548.9|12544.9|12556.7|12552.7|12556.7|12552.7|12548.9|12544.9|146
1732575900000|2024-11-25 23:05:00|12558.3|12554.3|12559.8|12555.8|12564.5|12560.5|12558.3|12554.3|68
1732576200000|2024-11-25 23:10:00|12558.3|12554.3|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|36
1732576500000|2024-11-25 23:15:00|||||||||1391
1732576800000|2024-11-25 23:20:00|12556.7|12552.7|12559.8|12555.8|12559.8|12555.8|12556.7|12552.7|165
1732577100000|2024-11-25 23:25:00|||||||||4
1732577400000|2024-11-25 23:30:00|12561.4|12557.4|12556.7|12552.7|12561.4|12557.4|12556.7|12552.7|68
1732577700000|2024-11-25 23:35:00|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|12559.8|12555.8|3
1732578000000|2024-11-25 23:40:00|12562.9|12558.9|12564.5|12560.5|12575.4|12571.4|12562.9|12558.9|97
1732578300000|2024-11-25 23:45:00|12562.9|12558.9|12541.1|12537.1|12564.5|12560.5|12537.9|12533.9|208
1732578600000|2024-11-25 23:50:00|12539.5|12535.5|12537.9|12533.9|12544.2|12540.2|12534.8|12530.8|141
1732578900000|2024-11-25 23:55:00|12541.1|12537.1|12539.5|12535.5|12547.3|12543.3|12537.9|12533.9|54
1732579200000|2024-11-26 00:00:00|12541.1|12537.1|12537.9|12533.9|12544.2|12540.2|12533.3|12529.3|88
1732579500000|2024-11-26 00:05:00|12534.8|12530.8|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|71
1732579800000|2024-11-26 00:10:00|12533.3|12529.3|12528.6|12524.6|12541.1|12537.1|12528.6|12524.6|402
1732580100000|2024-11-26 00:15:00|12531.7|12527.7|12522.3|12518.3|12531.7|12527.7|12522.3|12518.3|268
1732580400000|2024-11-26 00:20:00|12523.9|12519.9|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|598
1732580700000|2024-11-26 00:25:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|121
1732581000000|2024-11-26 00:30:00|12527|12523|12534.8|12530.8|12534.8|12530.8|12527|12523|98
1732581300000|2024-11-26 00:35:00|12531.7|12527.7|12541.1|12537.1|12541.1|12537.1|12531.7|12527.7|156
1732581600000|2024-11-26 00:40:00|12542.6|12538.6|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|273
1732581900000|2024-11-26 00:45:00|12545.8|12541.8|12534.8|12530.8|12545.8|12541.8|12534.8|12530.8|130
1732582200000|2024-11-26 00:50:00|12537.9|12533.9|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|149
1732582500000|2024-11-26 00:55:00|12536.4|12532.4|12539.5|12535.5|12544.2|12540.2|12534.8|12530.8|47
1732582800000|2024-11-26 01:00:00|12537.9|12533.9|12536.4|12532.4|12547.3|12543.3|12528.6|12524.6|370
1732583100000|2024-11-26 01:05:00|12534.8|12530.8|12531.7|12527.7|12536.4|12532.4|12528.6|12524.6|55
1732583400000|2024-11-26 01:10:00|12533.3|12529.3|12541.1|12537.1|12544.2|12540.2|12533.3|12529.3|79
1732583700000|2024-11-26 01:15:00|12542.6|12538.6|12550.4|12546.4|12553.6|12549.6|12542.6|12538.6|52
1732584000000|2024-11-26 01:20:00|12547.3|12543.3|12544.2|12540.2|12550.4|12546.4|12544.2|12540.2|130
1732584300000|2024-11-26 01:25:00|12547.3|12543.3|12547.3|12543.3|12547.3|12543.3|12541.1|12537.1|62
1732584600000|2024-11-26 01:30:00|12550.4|12546.4|12553.6|12549.6|12553.6|12549.6|12547.3|12543.3|184
1732584900000|2024-11-26 01:35:00|12552|12548|12547.3|12543.3|12552|12548|12544.2|12540.2|467
1732585200000|2024-11-26 01:40:00|12544.2|12540.2|12547.3|12543.3|12547.3|12543.3|12544.2|12540.2|27
1732585500000|2024-11-26 01:45:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|30
1732585800000|2024-11-26 01:50:00|12545.8|12541.8|12547.3|12543.3|12548.9|12544.9|12544.2|12540.2|122
1732586100000|2024-11-26 01:55:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|163
1732586400000|2024-11-26 02:00:00|12553.6|12549.6|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|119
1732586700000|2024-11-26 02:05:00|12539.5|12535.5|12536.4|12532.4|12541.1|12537.1|12536.4|12532.4|160
1732587000000|2024-11-26 02:10:00|12534.8|12530.8|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|110
1732587300000|2024-11-26 02:15:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|217
1732587600000|2024-11-26 02:20:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12536.4|12532.4|69
1732587900000|2024-11-26 02:25:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|21
1732588200000|2024-11-26 02:30:00|12542.6|12538.6|12539.5|12535.5|12544.2|12540.2|12539.5|12535.5|30
1732588500000|2024-11-26 02:35:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|31
1732588800000|2024-11-26 02:40:00|12547.3|12543.3|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|118
1732589100000|2024-11-26 02:45:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|16
1732589400000|2024-11-26 02:50:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|50
1732589700000|2024-11-26 02:55:00|12536.4|12532.4|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|37
1732590000000|2024-11-26 03:00:00|12536.4|12532.4|12531.7|12527.7|12537.9|12533.9|12531.7|12527.7|82
1732590300000|2024-11-26 03:05:00|12533.3|12529.3|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|80
1732590600000|2024-11-26 03:10:00|12533.3|12529.3|12537.9|12533.9|12541.1|12537.1|12533.3|12529.3|59
1732590900000|2024-11-26 03:15:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|123
1732591200000|2024-11-26 03:20:00|12536.4|12532.4|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|164
1732591500000|2024-11-26 03:25:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|134
1732591800000|2024-11-26 03:30:00|12542.6|12538.6|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|144
1732592100000|2024-11-26 03:35:00|12545.8|12541.8|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|92
1732592400000|2024-11-26 03:40:00|12545.8|12541.8|12545.8|12541.8|12547.3|12543.3|12544.2|12540.2|68
1732592700000|2024-11-26 03:45:00|12544.2|12540.2|12541.1|12537.1|12545.8|12541.8|12541.1|12537.1|240
1732593000000|2024-11-26 03:50:00|12542.6|12538.6|12542.6|12538.6|12544.2|12540.2|12541.1|12537.1|32
1732593300000|2024-11-26 03:55:00|12541.1|12537.1|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|36
1732593600000|2024-11-26 04:00:00|||||||||6
1732593900000|2024-11-26 04:05:00|12541.1|12537.1|12542.6|12538.6|12544.2|12540.2|12541.1|12537.1|24
1732594200000|2024-11-26 04:10:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|9
1732594500000|2024-11-26 04:15:00|12537.9|12533.9|12537.9|12533.9|12539.5|12535.5|12537.9|12533.9|69
1732594800000|2024-11-26 04:20:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|158
1732595100000|2024-11-26 04:25:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|81
1732595400000|2024-11-26 04:30:00|||||||||15
1732595700000|2024-11-26 04:35:00|||||||||22
1732596000000|2024-11-26 04:40:00|||||||||106
1732596300000|2024-11-26 04:45:00|12534.8|12530.8|12533.3|12529.3|12534.8|12530.8|12531.7|12527.7|146
1732596600000|2024-11-26 04:50:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|11
1732596900000|2024-11-26 04:55:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12525.4|12521.4|123
1732597200000|2024-11-26 05:00:00|12530.1|12526.1|12527|12523|12531.7|12527.7|12525.4|12521.4|70
1732597500000|2024-11-26 05:05:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|37
1732597800000|2024-11-26 05:10:00|12527|12523|12525.4|12521.4|12527|12523|12522.3|12518.3|135
1732598100000|2024-11-26 05:15:00|12523.9|12519.9|12528.6|12524.6|12528.6|12524.6|12523.9|12519.9|33
1732598400000|2024-11-26 05:20:00|12527|12523|12525.4|12521.4|12527|12523|12522.3|12518.3|23
1732598700000|2024-11-26 05:25:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|26
1732599000000|2024-11-26 05:30:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|39
1732599300000|2024-11-26 05:35:00|12530.1|12526.1|12525.4|12521.4|12531.7|12527.7|12525.4|12521.4|223
1732599600000|2024-11-26 05:40:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|429
1732599900000|2024-11-26 05:45:00|12528.6|12524.6|12527|12523|12528.6|12524.6|12527|12523|337
1732600200000|2024-11-26 05:50:00|12528.6|12524.6|12528.6|12524.6|12528.6|12524.6|12523.9|12519.9|241
1732600500000|2024-11-26 05:55:00|12525.4|12521.4|12533.3|12529.3|12533.3|12529.3|12525.4|12521.4|429
1732600800000|2024-11-26 06:00:00|12531.7|12527.7|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|76
1732601100000|2024-11-26 06:05:00|12533.3|12529.3|12523.9|12519.9|12533.3|12529.3|12522.3|12518.3|97
1732601400000|2024-11-26 06:10:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|200
1732601700000|2024-11-26 06:15:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12527|12523|73
1732602000000|2024-11-26 06:20:00|12527|12523|12534.8|12530.8|12534.8|12530.8|12527|12523|292
1732602300000|2024-11-26 06:25:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12531.7|12527.7|115
1732602600000|2024-11-26 06:30:00|12528.6|12524.6|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|165
1732602900000|2024-11-26 06:35:00|12530.1|12526.1|12530.1|12526.1|12531.7|12527.7|12528.6|12524.6|50
1732603200000|2024-11-26 06:40:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|60
1732603500000|2024-11-26 06:45:00|12531.7|12527.7|12530.1|12526.1|12531.7|12527.7|12528.6|12524.6|92
1732603800000|2024-11-26 06:50:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|376
1732604100000|2024-11-26 06:55:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12531.7|12527.7|201
1732604400000|2024-11-26 07:00:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12534.8|12530.8|56
1732604700000|2024-11-26 07:05:00|12536.4|12532.4|12537.9|12533.9|12541.1|12537.1|12536.4|12532.4|271
1732605000000|2024-11-26 07:10:00|12541.1|12537.1|12534.8|12530.8|12541.1|12537.1|12534.8|12530.8|60
1732605300000|2024-11-26 07:15:00|12531.7|12527.7|12519.2|12515.2|12534.8|12530.8|12519.2|12515.2|339
1732605600000|2024-11-26 07:20:00|12522.3|12518.3|12516.1|12512.1|12522.3|12518.3|12516.1|12512.1|581
1732605900000|2024-11-26 07:25:00|12512.9|12508.9|12511.4|12507.4|12512.9|12508.9|12509.8|12505.8|416
1732606200000|2024-11-26 07:30:00|12509.8|12505.8|12509.8|12505.8|12511.4|12507.4|12506.7|12502.7|249
1732606500000|2024-11-26 07:35:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|615
1732606800000|2024-11-26 07:40:00|12502|12498|12506.7|12502.7|12506.7|12502.7|12502|12498|594
1732607100000|2024-11-26 07:45:00|12503.6|12499.6|12503.6|12499.6|12506.7|12502.7|12503.6|12499.6|353
1732607400000|2024-11-26 07:50:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|119
1732607700000|2024-11-26 07:55:00|12503.6|12499.6|12502|12498|12503.6|12499.6|12497.3|12493.3|220
1732608000000|2024-11-26 08:00:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|718
1732608300000|2024-11-26 08:05:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|4920
1732608600000|2024-11-26 08:10:00|12514.5|12510.5|12519.2|12515.2|12520.8|12516.8|12512.9|12508.9|331
1732608900000|2024-11-26 08:15:00|12520.8|12516.8|12509.8|12505.8|12522.3|12518.3|12509.8|12505.8|2464
1732609200000|2024-11-26 08:20:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|478
1732609500000|2024-11-26 08:25:00|12505.1|12501.1|12509.8|12505.8|12509.8|12505.8|12500.4|12496.4|1164
1732609800000|2024-11-26 08:30:00|12512.9|12508.9|12511.4|12507.4|12514.5|12510.5|12508.3|12504.3|878
1732610100000|2024-11-26 08:35:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|393
1732610400000|2024-11-26 08:40:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12500.4|12496.4|297
1732610700000|2024-11-26 08:45:00|12503.6|12499.6|12497.3|12493.3|12506.7|12502.7|12497.3|12493.3|393
1732611000000|2024-11-26 08:50:00|12500.4|12496.4|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|96
1732611300000|2024-11-26 08:55:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|429
1732611600000|2024-11-26 09:00:00|12494.2|12490.2|12500.4|12496.4|12500.4|12496.4|12491.1|12487.1|467
1732611900000|2024-11-26 09:05:00|12497.3|12493.3|12491.1|12487.1|12497.3|12493.3|12491.1|12487.1|1516
1732612200000|2024-11-26 09:10:00|12494.2|12490.2|12492.6|12488.6|12494.2|12490.2|12491.1|12487.1|166
1732612500000|2024-11-26 09:15:00|12491.1|12487.1|12494.2|12490.2|12500.4|12496.4|12491.1|12487.1|525
1732612800000|2024-11-26 09:20:00|12492.6|12488.6|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|270
1732613100000|2024-11-26 09:25:00|12498.9|12494.9|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|472
1732613400000|2024-11-26 09:30:00|12494.2|12490.2|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|127
1732613700000|2024-11-26 09:35:00|12492.6|12488.6|12500.4|12496.4|12503.6|12499.6|12491.1|12487.1|474
1732614000000|2024-11-26 09:40:00|12497.3|12493.3|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|958
1732614300000|2024-11-26 09:45:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|101
1732614600000|2024-11-26 09:50:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|137
1732614900000|2024-11-26 09:55:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|330
1732615200000|2024-11-26 10:00:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12497.3|12493.3|256
1732615500000|2024-11-26 10:05:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|198
1732615800000|2024-11-26 10:10:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|159
1732616100000|2024-11-26 10:15:00|12505.1|12501.1|12505.1|12501.1|12506.7|12502.7|12500.4|12496.4|185
1732616400000|2024-11-26 10:20:00|12503.6|12499.6|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|274
1732616700000|2024-11-26 10:25:00|12495.8|12491.8|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|369
1732617000000|2024-11-26 10:30:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12494.2|12490.2|542
1732617300000|2024-11-26 10:35:00|12500.4|12496.4|12497.3|12493.3|12502|12498|12497.3|12493.3|193
1732617600000|2024-11-26 10:40:00|12498.9|12494.9|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|144
1732617900000|2024-11-26 10:45:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|2333
1732618200000|2024-11-26 10:50:00|12508.3|12504.3|12511.4|12507.4|12512.9|12508.9|12506.7|12502.7|295
1732618500000|2024-11-26 10:55:00|12509.8|12505.8|12516.1|12512.1|12519.2|12515.2|12509.8|12505.8|816
1732618800000|2024-11-26 11:00:00|12517.6|12513.6|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|245
1732619100000|2024-11-26 11:05:00|12522.3|12518.3|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|425
1732619400000|2024-11-26 11:10:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|213
1732619700000|2024-11-26 11:15:00|12531.7|12527.7|12531.7|12527.7|12534.8|12530.8|12528.6|12524.6|362
1732620000000|2024-11-26 11:20:00|12530.1|12526.1|12528.6|12524.6|12534.8|12530.8|12527|12523|247
1732620300000|2024-11-26 11:25:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|1417
1732620600000|2024-11-26 11:30:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|918
1732620900000|2024-11-26 11:35:00|12519.2|12515.2|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|247
1732621200000|2024-11-26 11:40:00|12522.3|12518.3|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|292
1732621500000|2024-11-26 11:45:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|26183
1732621800000|2024-11-26 11:50:00|12519.2|12515.2|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|349
1732622100000|2024-11-26 11:55:00|12525.4|12521.4|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|449
1732622400000|2024-11-26 12:00:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12522.3|12518.3|476
1732622700000|2024-11-26 12:05:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|1479
1732623000000|2024-11-26 12:10:00|12527|12523|12531.7|12527.7|12531.7|12527.7|12525.4|12521.4|902
1732623300000|2024-11-26 12:15:00|12534.8|12530.8|12537.9|12533.9|12537.9|12533.9|12531.7|12527.7|1992
1732623600000|2024-11-26 12:20:00|12541.1|12537.1|12547.3|12543.3|12547.3|12543.3|12537.9|12533.9|1030
1732623900000|2024-11-26 12:25:00|12544.2|12540.2|12550.4|12546.4|12553.6|12549.6|12544.2|12540.2|1269
1732624200000|2024-11-26 12:30:00|12547.3|12543.3|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|1600
1732624500000|2024-11-26 12:35:00|12537.9|12533.9|12541.1|12537.1|12544.2|12540.2|12531.7|12527.7|1235
1732624800000|2024-11-26 12:40:00|12537.9|12533.9|12537.9|12533.9|12544.2|12540.2|12537.9|12533.9|1485
1732625100000|2024-11-26 12:45:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12534.8|12530.8|494
1732625400000|2024-11-26 12:50:00|12537.9|12533.9|12541.1|12537.1|12541.1|12537.1|12537.9|12533.9|542
1732625700000|2024-11-26 12:55:00|12539.5|12535.5|12547.3|12543.3|12547.3|12543.3|12539.5|12535.5|2391
1732626000000|2024-11-26 13:00:00|12544.2|12540.2|12544.2|12540.2|12550.4|12546.4|12531.7|12527.7|1431
1732626300000|2024-11-26 13:05:00|12545.8|12541.8|12541.1|12537.1|12547.3|12543.3|12537.9|12533.9|607
1732626600000|2024-11-26 13:10:00|12539.5|12535.5|12528.6|12524.6|12541.1|12537.1|12528.6|12524.6|808
1732626900000|2024-11-26 13:15:00|12525.4|12521.4|12519.2|12515.2|12531.7|12527.7|12516.1|12512.1|2658
1732627200000|2024-11-26 13:20:00|12516.1|12512.1|12500.4|12496.4|12516.1|12512.1|12495.8|12491.8|1669
1732627500000|2024-11-26 13:25:00|12497.3|12493.3|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|1138
1732627800000|2024-11-26 13:30:00|12508.3|12504.3|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|1024
1732628100000|2024-11-26 13:35:00|12508.3|12504.3|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|19845
1732628400000|2024-11-26 13:40:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|5108
1732628700000|2024-11-26 13:45:00|12512.9|12508.9|12528.6|12524.6|12531.7|12527.7|12509.8|12505.8|1382
1732629000000|2024-11-26 13:50:00|12530.1|12526.1|12522.3|12518.3|12530.1|12526.1|12519.2|12515.2|7460
1732629300000|2024-11-26 13:55:00|12520.8|12516.8|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|786
1732629600000|2024-11-26 14:00:00|12509.8|12505.8|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|4677
1732629900000|2024-11-26 14:05:00|12508.3|12504.3|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|13410
1732630200000|2024-11-26 14:10:00|12508.3|12504.3|12503.6|12499.6|12509.8|12505.8|12500.4|12496.4|11716
1732630500000|2024-11-26 14:15:00|12502|12498|12509.8|12505.8|12512.9|12508.9|12500.4|12496.4|17273
1732630800000|2024-11-26 14:20:00|12512.9|12508.9|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|7768
1732631100000|2024-11-26 14:25:00|12508.3|12504.3|12509.8|12505.8|12516.1|12512.1|12503.6|12499.6|5740
1732631400000|2024-11-26 14:30:00|12506.7|12502.7|12512.9|12508.9|12516.1|12512.1|12506.7|12502.7|5588
1732631700000|2024-11-26 14:35:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|5116
1732632000000|2024-11-26 14:40:00|12512.9|12508.9|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|22233
1732632300000|2024-11-26 14:45:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|7684
1732632600000|2024-11-26 14:50:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|7801
1732632900000|2024-11-26 14:55:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|3394
1732633200000|2024-11-26 15:00:00|12514.5|12510.5|12497.3|12493.3|12522.3|12518.3|12497.3|12493.3|3365
1732633500000|2024-11-26 15:05:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12487.9|12483.9|7924
1732633800000|2024-11-26 15:10:00|12505.1|12501.1|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|3726
1732634100000|2024-11-26 15:15:00|12497.3|12493.3|12500.4|12496.4|12506.7|12502.7|12494.2|12490.2|2150
1732634400000|2024-11-26 15:20:00|12498.9|12494.9|12481.7|12477.7|12500.4|12496.4|12481.7|12477.7|1152
1732634700000|2024-11-26 15:25:00|12480.1|12476.1|12475.4|12471.4|12480.1|12476.1|12472.3|12468.3|1013
1732635000000|2024-11-26 15:30:00|12477|12473|12469.2|12465.2|12477|12473|12462.9|12458.9|2298
1732635300000|2024-11-26 15:35:00|12472.3|12468.3|12478.6|12474.6|12478.6|12474.6|12469.2|12465.2|2493
1732635600000|2024-11-26 15:40:00|12475.4|12471.4|12494.2|12490.2|12494.2|12490.2|12475.4|12471.4|2177
1732635900000|2024-11-26 15:45:00|12492.6|12488.6|12491.1|12487.1|12494.2|12490.2|12484.8|12480.8|1177
1732636200000|2024-11-26 15:50:00|12487.9|12483.9|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|8337
1732636500000|2024-11-26 15:55:00|12489.5|12485.5|12503.6|12499.6|12503.6|12499.6|12487.9|12483.9|1441
1732636800000|2024-11-26 16:00:00|12500.4|12496.4|12497.3|12493.3|12503.6|12499.6|12494.2|12490.2|835
1732637100000|2024-11-26 16:05:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|526
1732637400000|2024-11-26 16:10:00|12503.6|12499.6|12487.9|12483.9|12503.6|12499.6|12487.9|12483.9|706
1732637700000|2024-11-26 16:15:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12487.9|12483.9|3193
1732638000000|2024-11-26 16:20:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|2042
1732638300000|2024-11-26 16:25:00|12497.3|12493.3|12497.3|12493.3|12503.6|12499.6|12491.1|12487.1|2771
1732638600000|2024-11-26 16:30:00|12500.4|12496.4|12503.6|12499.6|12503.6|12499.6|12497.3|12493.3|1460
1732638900000|2024-11-26 16:35:00|12506.7|12502.7|12512.9|12508.9|12512.9|12508.9|12503.6|12499.6|15628
1732639200000|2024-11-26 16:40:00|12509.8|12505.8|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|2702
1732639500000|2024-11-26 16:45:00|12506.7|12502.7|12494.2|12490.2|12506.7|12502.7|12494.2|12490.2|1936
1732639800000|2024-11-26 16:50:00|12491.1|12487.1|12497.3|12493.3|12497.3|12493.3|12487.9|12483.9|1586
1732640100000|2024-11-26 16:55:00|12500.4|12496.4|12494.2|12490.2|12503.6|12499.6|12494.2|12490.2|1469
1732640400000|2024-11-26 17:00:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12489.5|12485.5|1149
1732640700000|2024-11-26 17:05:00|12494.2|12490.2|12497.3|12493.3|12497.3|12493.3|12491.1|12487.1|678
1732641000000|2024-11-26 17:10:00|12500.4|12496.4|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|864
1732641300000|2024-11-26 17:15:00|12508.3|12504.3|12516.1|12512.1|12516.1|12512.1|12508.3|12504.3|742
1732641600000|2024-11-26 17:20:00|12514.5|12510.5|12512.9|12508.9|12516.1|12512.1|12509.8|12505.8|2569
1732641900000|2024-11-26 17:25:00|12516.1|12512.1|12525.4|12521.4|12525.4|12521.4|12516.1|12512.1|1660
1732642200000|2024-11-26 17:30:00|12523.9|12519.9|12531.7|12527.7|12534.8|12530.8|12523.9|12519.9|3529
1732642500000|2024-11-26 17:35:00|12534.8|12530.8|12534.8|12530.8|12534.8|12530.8|12528.6|12524.6|1122
1732642800000|2024-11-26 17:40:00|12533.3|12529.3|12528.6|12524.6|12534.8|12530.8|12525.4|12521.4|823
1732643100000|2024-11-26 17:45:00|12527|12523|12525.4|12521.4|12527|12523|12522.3|12518.3|679
1732643400000|2024-11-26 17:50:00|12528.6|12524.6|12525.4|12521.4|12528.6|12524.6|12525.4|12521.4|1037
1732643700000|2024-11-26 17:55:00|12528.6|12524.6|12520.8|12516.8|12528.6|12524.6|12519.2|12515.2|2796
1732644000000|2024-11-26 18:00:00|12519.2|12515.2|12528.6|12524.6|12534.8|12530.8|12519.2|12515.2|1647
1732644300000|2024-11-26 18:05:00|12525.4|12521.4|12509.8|12505.8|12528.6|12524.6|12509.8|12505.8|1179
1732644600000|2024-11-26 18:10:00|12506.7|12502.7|12519.2|12515.2|12522.3|12518.3|12506.7|12502.7|1102
1732644900000|2024-11-26 18:15:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|1123
1732645200000|2024-11-26 18:20:00|12512.9|12508.9|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|1487
1732645500000|2024-11-26 18:25:00|12500.4|12496.4|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|1843
1732645800000|2024-11-26 18:30:00|12495.8|12491.8|12512.9|12508.9|12512.9|12508.9|12495.8|12491.8|892
1732646100000|2024-11-26 18:35:00|12509.8|12505.8|12519.2|12515.2|12522.3|12518.3|12509.8|12505.8|677
1732646400000|2024-11-26 18:40:00|12516.1|12512.1|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|2168
1732646700000|2024-11-26 18:45:00|12516.1|12512.1|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|305
1732647000000|2024-11-26 18:50:00|12512.9|12508.9|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|883
1732647300000|2024-11-26 18:55:00|12509.8|12505.8|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|913
1732647600000|2024-11-26 19:00:00|12509.8|12505.8|12512.9|12508.9|12519.2|12515.2|12509.8|12505.8|757
1732647900000|2024-11-26 19:05:00|12516.1|12512.1|12503.6|12499.6|12519.2|12515.2|12503.6|12499.6|1089
1732648200000|2024-11-26 19:10:00|12506.7|12502.7|12505.1|12501.1|12508.3|12504.3|12500.4|12496.4|705
1732648500000|2024-11-26 19:15:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|543
1732648800000|2024-11-26 19:20:00|12502|12498|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|746
1732649100000|2024-11-26 19:25:00|12500.4|12496.4|12502|12498|12506.7|12502.7|12500.4|12496.4|855
1732649400000|2024-11-26 19:30:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12500.4|12496.4|14825
1732649700000|2024-11-26 19:35:00|12503.6|12499.6|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|3683
1732650000000|2024-11-26 19:40:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|1085
1732650300000|2024-11-26 19:45:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|1467
1732650600000|2024-11-26 19:50:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|1550
1732650900000|2024-11-26 19:55:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12516.1|12512.1|1193
1732651200000|2024-11-26 20:00:00|12522.3|12518.3|12506.7|12502.7|12522.3|12518.3|12506.7|12502.7|954
1732651500000|2024-11-26 20:05:00|12508.3|12504.3|12512.9|12508.9|12512.9|12508.9|12506.7|12502.7|636
1732651800000|2024-11-26 20:10:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|826
1732652100000|2024-11-26 20:15:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|627
1732652400000|2024-11-26 20:20:00|12522.3|12518.3|12512.9|12508.9|12522.3|12518.3|12512.9|12508.9|1118
1732652700000|2024-11-26 20:25:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|1050
1732653000000|2024-11-26 20:30:00|12519.2|12515.2|12541.1|12537.1|12541.1|12537.1|12519.2|12515.2|2795
1732653300000|2024-11-26 20:35:00|12537.9|12533.9|12534.8|12530.8|12537.9|12533.9|12528.6|12524.6|1299
1732653600000|2024-11-26 20:40:00|12537.9|12533.9|12544.2|12540.2|12544.2|12540.2|12537.9|12533.9|652
1732653900000|2024-11-26 20:45:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|1104
1732654200000|2024-11-26 20:50:00|12542.6|12538.6|12531.7|12527.7|12544.2|12540.2|12531.7|12527.7|688
1732654500000|2024-11-26 20:55:00|12534.8|12530.8|12541.1|12537.1|12544.2|12540.2|12522.3|12518.3|4003
1732654800000|2024-11-26 21:00:00|12537.9|12533.9|12537.9|12533.9|12556.7|12552.7|12534.8|12530.8|2105
1732655100000|2024-11-26 21:05:00|12539.5|12535.5|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|1513
1732655400000|2024-11-26 21:10:00|12541.1|12537.1|12550.4|12546.4|12550.4|12546.4|12541.1|12537.1|814
1732655700000|2024-11-26 21:15:00|12548.9|12544.9|12547.3|12543.3|12556.7|12552.7|12547.3|12543.3|1980
1732656000000|2024-11-26 21:20:00|12550.4|12546.4|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|181
1732656300000|2024-11-26 21:25:00|12550.4|12546.4|12547.3|12543.3|12550.4|12546.4|12547.3|12543.3|263
1732656600000|2024-11-26 21:30:00|12550.4|12546.4|12550.4|12546.4|12553.6|12549.6|12550.4|12546.4|204
1732656900000|2024-11-26 21:35:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|826
1732657200000|2024-11-26 21:40:00|12547.3|12543.3|12550.4|12546.4|12553.6|12549.6|12547.3|12543.3|1438
1732657500000|2024-11-26 21:45:00|12547.3|12543.3|12541.1|12537.1|12550.4|12546.4|12537.9|12533.9|490
1732657800000|2024-11-26 21:50:00|12537.9|12533.9|12522.3|12518.3|12537.9|12533.9|12522.3|12518.3|1609
1732658100000|2024-11-26 21:55:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|4994
1732662000000|2024-11-26 23:00:00|12522.3|12518.3|12519.2|12515.2|12525.4|12521.4|12517.6|12513.6|80
1732662300000|2024-11-26 23:05:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|25
1732662600000|2024-11-26 23:10:00|12514.5|12510.5|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|19
1732662900000|2024-11-26 23:15:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|70
1732663200000|2024-11-26 23:20:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12516.1|12512.1|57
1732663500000|2024-11-26 23:25:00|12514.5|12510.5|12512.9|12508.9|12514.5|12510.5|12512.9|12508.9|211
1732663800000|2024-11-26 23:30:00|12514.5|12510.5|12516.1|12512.1|12516.1|12512.1|12514.5|12510.5|174
1732664100000|2024-11-26 23:35:00|12519.2|12515.2|12514.5|12510.5|12522.3|12518.3|12512.9|12508.9|170
1732664400000|2024-11-26 23:40:00|12512.9|12508.9|12519.2|12515.2|12519.2|12515.2|12512.9|12508.9|42
1732664700000|2024-11-26 23:45:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|37
1732665000000|2024-11-26 23:50:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12512.9|12508.9|52
1732665300000|2024-11-26 23:55:00|12517.6|12513.6|12519.2|12515.2|12519.2|12515.2|12517.6|12513.6|19
1732665600000|2024-11-27 00:00:00|12520.8|12516.8|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|347
1732665900000|2024-11-27 00:05:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12512.9|12508.9|238
1732666200000|2024-11-27 00:10:00|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|12516.1|12512.1|49
1732666500000|2024-11-27 00:15:00|12519.2|12515.2|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|263
1732666800000|2024-11-27 00:20:00|12517.6|12513.6|12522.3|12518.3|12522.3|12518.3|12516.1|12512.1|79
1732667100000|2024-11-27 00:25:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|51
1732667400000|2024-11-27 00:30:00|12516.1|12512.1|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|334
1732667700000|2024-11-27 00:35:00|12525.4|12521.4|12517.6|12513.6|12525.4|12521.4|12517.6|12513.6|185
1732668000000|2024-11-27 00:40:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|104
1732668300000|2024-11-27 00:45:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|229
1732668600000|2024-11-27 00:50:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|142
1732668900000|2024-11-27 00:55:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12520.8|12516.8|35
1732669200000|2024-11-27 01:00:00|12525.4|12521.4|12522.3|12518.3|12525.4|12521.4|12516.1|12512.1|174
1732669500000|2024-11-27 01:05:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12519.2|12515.2|465
1732669800000|2024-11-27 01:10:00|12519.2|12515.2|12519.2|12515.2|12525.4|12521.4|12516.1|12512.1|908
1732670100000|2024-11-27 01:15:00|12520.8|12516.8|12525.4|12521.4|12525.4|12521.4|12519.2|12515.2|403
1732670400000|2024-11-27 01:20:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|277
1732670700000|2024-11-27 01:25:00|12519.2|12515.2|12509.8|12505.8|12519.2|12515.2|12509.8|12505.8|122
1732671000000|2024-11-27 01:30:00|12512.9|12508.9|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|48
1732671300000|2024-11-27 01:35:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|180
1732671600000|2024-11-27 01:40:00|12520.8|12516.8|12522.3|12518.3|12523.9|12519.9|12519.2|12515.2|137
1732671900000|2024-11-27 01:45:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|57
1732672200000|2024-11-27 01:50:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|179
1732672500000|2024-11-27 01:55:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|110
1732672800000|2024-11-27 02:00:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|183
1732673100000|2024-11-27 02:05:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|87
1732673400000|2024-11-27 02:10:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|31
1732673700000|2024-11-27 02:15:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|47
1732674000000|2024-11-27 02:20:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|77
1732674300000|2024-11-27 02:25:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|46
1732674600000|2024-11-27 02:30:00|12525.4|12521.4|12519.2|12515.2|12525.4|12521.4|12519.2|12515.2|190
1732674900000|2024-11-27 02:35:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|123
1732675200000|2024-11-27 02:40:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|37
1732675500000|2024-11-27 02:45:00|||||||||48
1732675800000|2024-11-27 02:50:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|50
1732676100000|2024-11-27 02:55:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|23
1732676400000|2024-11-27 03:00:00|12516.1|12512.1|12516.1|12512.1|12519.2|12515.2|12512.9|12508.9|151
1732676700000|2024-11-27 03:05:00|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12519.2|12515.2|12
1732677000000|2024-11-27 03:10:00|12516.1|12512.1|12519.2|12515.2|12519.2|12515.2|12516.1|12512.1|60
1732677300000|2024-11-27 03:15:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|1013
1732677600000|2024-11-27 03:20:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|391
1732677900000|2024-11-27 03:25:00|12519.2|12515.2|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|27
1732678200000|2024-11-27 03:30:00|12523.9|12519.9|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|504
1732678500000|2024-11-27 03:35:00|||||||||484
1732678800000|2024-11-27 03:40:00|12523.9|12519.9|12520.8|12516.8|12525.4|12521.4|12519.2|12515.2|471
1732679100000|2024-11-27 03:45:00|12522.3|12518.3|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|964
1732679400000|2024-11-27 03:50:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|254
1732679700000|2024-11-27 03:55:00|12519.2|12515.2|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|50
1732680000000|2024-11-27 04:00:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|43
1732680300000|2024-11-27 04:05:00|||||||||4
1732680600000|2024-11-27 04:10:00|||||||||7
1732680900000|2024-11-27 04:15:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|57
1732681200000|2024-11-27 04:20:00|||||||||58
1732681500000|2024-11-27 04:25:00|||||||||62
1732681800000|2024-11-27 04:30:00|12523.9|12519.9|12522.3|12518.3|12525.4|12521.4|12522.3|12518.3|50
1732682100000|2024-11-27 04:35:00|12520.8|12516.8|12519.2|12515.2|12520.8|12516.8|12519.2|12515.2|116
1732682400000|2024-11-27 04:40:00|12520.8|12516.8|12519.2|12515.2|12522.3|12518.3|12519.2|12515.2|73
1732682700000|2024-11-27 04:45:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12519.2|12515.2|10
1732683000000|2024-11-27 04:50:00|12520.8|12516.8|12522.3|12518.3|12522.3|12518.3|12520.8|12516.8|35
1732683300000|2024-11-27 04:55:00|||||||||94
1732683600000|2024-11-27 05:00:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|15
1732683900000|2024-11-27 05:05:00|||||||||177
1732684200000|2024-11-27 05:10:00|||||||||52
1732684500000|2024-11-27 05:15:00|||||||||39
1732684800000|2024-11-27 05:20:00|||||||||32
1732685100000|2024-11-27 05:25:00|12522.3|12518.3|12525.4|12521.4|12525.4|12521.4|12522.3|12518.3|110
1732685400000|2024-11-27 05:30:00|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|12522.3|12518.3|70
1732685700000|2024-11-27 05:35:00|||||||||2
1732686300000|2024-11-27 05:45:00|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|12525.4|12521.4|74
1732686600000|2024-11-27 05:50:00|||||||||12
1732686900000|2024-11-27 05:55:00|||||||||3
1732687200000|2024-11-27 06:00:00|||||||||45
1732687500000|2024-11-27 06:05:00|||||||||131
1732687800000|2024-11-27 06:10:00|||||||||162
1732688100000|2024-11-27 06:15:00|12528.6|12524.6|12531.7|12527.7|12531.7|12527.7|12528.6|12524.6|972
1732688400000|2024-11-27 06:20:00|12528.6|12524.6|12528.6|12524.6|12531.7|12527.7|12528.6|12524.6|32
1732688700000|2024-11-27 06:25:00|12530.1|12526.1|12537.9|12533.9|12537.9|12533.9|12530.1|12526.1|118
1732689000000|2024-11-27 06:30:00|12536.4|12532.4|12537.9|12533.9|12537.9|12533.9|12534.8|12530.8|86
1732689300000|2024-11-27 06:35:00|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|12541.1|12537.1|31
1732689600000|2024-11-27 06:40:00|12542.6|12538.6|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|101
1732689900000|2024-11-27 06:45:00|12544.2|12540.2|12544.2|12540.2|12544.2|12540.2|12541.1|12537.1|106
1732690200000|2024-11-27 06:50:00|12547.3|12543.3|12544.2|12540.2|12547.3|12543.3|12544.2|12540.2|225
1732690500000|2024-11-27 06:55:00|12541.1|12537.1|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|243
1732690800000|2024-11-27 07:00:00|12544.2|12540.2|12541.1|12537.1|12544.2|12540.2|12541.1|12537.1|114
1732691100000|2024-11-27 07:05:00|12544.2|12540.2|12541.1|12537.1|12547.3|12543.3|12541.1|12537.1|131
1732691400000|2024-11-27 07:10:00|12544.2|12540.2|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|148
1732691700000|2024-11-27 07:15:00|12541.1|12537.1|12544.2|12540.2|12547.3|12543.3|12541.1|12537.1|87
1732692000000|2024-11-27 07:20:00|12545.8|12541.8|12541.1|12537.1|12545.8|12541.8|12541.1|12537.1|34
1732692300000|2024-11-27 07:25:00|12542.6|12538.6|12548.9|12544.9|12550.4|12546.4|12541.1|12537.1|361
1732692600000|2024-11-27 07:30:00|12550.4|12546.4|12566.1|12562.1|12566.1|12562.1|12550.4|12546.4|420
1732692900000|2024-11-27 07:35:00|12562.9|12558.9|12559.8|12555.8|12566.1|12562.1|12559.8|12555.8|51
1732693200000|2024-11-27 07:40:00|12562.9|12558.9|12566.1|12562.1|12566.1|12562.1|12559.8|12555.8|534
1732693500000|2024-11-27 07:45:00|12562.9|12558.9|12562.9|12558.9|12569.2|12565.2|12562.9|12558.9|408
1732693800000|2024-11-27 07:50:00|12566.1|12562.1|12562.9|12558.9|12569.2|12565.2|12559.8|12555.8|236
1732694100000|2024-11-27 07:55:00|12564.5|12560.5|12569.2|12565.2|12569.2|12565.2|12564.5|12560.5|211
1732694400000|2024-11-27 08:00:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12569.2|12565.2|368
1732694700000|2024-11-27 08:05:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|371
1732695000000|2024-11-27 08:10:00|12578.6|12574.6|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|672
1732695300000|2024-11-27 08:15:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12578.6|12574.6|361
1732695600000|2024-11-27 08:20:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12570.8|12566.8|531
1732695900000|2024-11-27 08:25:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|478
1732696200000|2024-11-27 08:30:00|12575.4|12571.4|12583.3|12579.3|12587.9|12583.9|12575.4|12571.4|250
1732696500000|2024-11-27 08:35:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|452
1732696800000|2024-11-27 08:40:00|12575.4|12571.4|12575.4|12571.4|12575.4|12571.4|12569.2|12565.2|507
1732697100000|2024-11-27 08:45:00|12578.6|12574.6|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|590
1732697400000|2024-11-27 08:50:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12562.9|12558.9|632
1732697700000|2024-11-27 08:55:00|12578.6|12574.6|12566.1|12562.1|12578.6|12574.6|12562.9|12558.9|830
1732698000000|2024-11-27 09:00:00|12562.9|12558.9|12566.1|12562.1|12572.3|12568.3|12559.8|12555.8|362
1732698300000|2024-11-27 09:05:00|12569.2|12565.2|12562.9|12558.9|12572.3|12568.3|12562.9|12558.9|275
1732698600000|2024-11-27 09:10:00|12566.1|12562.1|12572.3|12568.3|12573.9|12569.9|12562.9|12558.9|424
1732698900000|2024-11-27 09:15:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12569.2|12565.2|247
1732699200000|2024-11-27 09:20:00|12566.1|12562.1|12575.4|12571.4|12575.4|12571.4|12566.1|12562.1|327
1732699500000|2024-11-27 09:25:00|12573.9|12569.9|12578.6|12574.6|12578.6|12574.6|12572.3|12568.3|153
1732699800000|2024-11-27 09:30:00|12581.7|12577.7|12575.4|12571.4|12581.7|12577.7|12572.3|12568.3|272
1732700100000|2024-11-27 09:35:00|12572.3|12568.3|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|226
1732700400000|2024-11-27 09:40:00|12584.8|12580.8|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|312
1732700700000|2024-11-27 09:45:00|12581.7|12577.7|12587.9|12583.9|12587.9|12583.9|12581.7|12577.7|282
1732701000000|2024-11-27 09:50:00|12586.4|12582.4|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|199
1732701300000|2024-11-27 09:55:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|472
1732701600000|2024-11-27 10:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|129
1732701900000|2024-11-27 10:05:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|334
1732702200000|2024-11-27 10:10:00|12600.4|12596.4|12591.1|12587.1|12603.6|12599.6|12591.1|12587.1|626
1732702500000|2024-11-27 10:15:00|12587.9|12583.9|12597.3|12593.3|12597.3|12593.3|12587.9|12583.9|522
1732702800000|2024-11-27 10:20:00|12594.2|12590.2|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|244
1732703100000|2024-11-27 10:25:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|495
1732703400000|2024-11-27 10:30:00|12583.3|12579.3|12587.9|12583.9|12591.1|12587.1|12581.7|12577.7|565
1732703700000|2024-11-27 10:35:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|140
1732704000000|2024-11-27 10:40:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|332
1732704300000|2024-11-27 10:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|453
1732704600000|2024-11-27 10:50:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|280
1732704900000|2024-11-27 10:55:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|167
1732705200000|2024-11-27 11:00:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|111
1732705500000|2024-11-27 11:05:00|12594.2|12590.2|12597.3|12593.3|12600.4|12596.4|12594.2|12590.2|210
1732705800000|2024-11-27 11:10:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|196
1732706100000|2024-11-27 11:15:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12581.7|12577.7|430
1732706400000|2024-11-27 11:20:00|12584.8|12580.8|12569.2|12565.2|12584.8|12580.8|12569.2|12565.2|206
1732706700000|2024-11-27 11:25:00|12566.1|12562.1|12569.2|12565.2|12572.3|12568.3|12566.1|12562.1|267
1732707000000|2024-11-27 11:30:00|12572.3|12568.3|12575.4|12571.4|12578.6|12574.6|12572.3|12568.3|334
1732707300000|2024-11-27 11:35:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12569.2|12565.2|253
1732707600000|2024-11-27 11:40:00|12573.9|12569.9|12572.3|12568.3|12575.4|12571.4|12566.1|12562.1|344
1732707900000|2024-11-27 11:45:00|12569.2|12565.2|12569.2|12565.2|12569.2|12565.2|12566.1|12562.1|306
1732708200000|2024-11-27 11:50:00|12572.3|12568.3|12572.3|12568.3|12572.3|12568.3|12569.2|12565.2|1114
1732708500000|2024-11-27 11:55:00|12575.4|12571.4|12562.9|12558.9|12575.4|12571.4|12562.9|12558.9|265
1732708800000|2024-11-27 12:00:00|12564.5|12560.5|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|656
1732709100000|2024-11-27 12:05:00|12566.1|12562.1|12566.1|12562.1|12569.2|12565.2|12566.1|12562.1|211
1732709400000|2024-11-27 12:10:00|12569.2|12565.2|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|453
1732709700000|2024-11-27 12:15:00|12577|12573|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|770
1732710000000|2024-11-27 12:20:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12578.6|12574.6|477
1732710300000|2024-11-27 12:25:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|224
1732710600000|2024-11-27 12:30:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|525
1732710900000|2024-11-27 12:35:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|516
1732711200000|2024-11-27 12:40:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|313
1732711500000|2024-11-27 12:45:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|804
1732711800000|2024-11-27 12:50:00|12589.5|12585.5|12584.8|12580.8|12591.1|12587.1|12584.8|12580.8|163
1732712100000|2024-11-27 12:55:00|12587.9|12583.9|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|7852
1732712400000|2024-11-27 13:00:00|12591.1|12587.1|12587.9|12583.9|12591.1|12587.1|12578.6|12574.6|1280
1732712700000|2024-11-27 13:05:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12584.8|12580.8|349
1732713000000|2024-11-27 13:10:00|12587.9|12583.9|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|872
1732713300000|2024-11-27 13:15:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12591.1|12587.1|1048
1732713600000|2024-11-27 13:20:00|12606.7|12602.7|12594.2|12590.2|12606.7|12602.7|12594.2|12590.2|2926
1732713900000|2024-11-27 13:25:00|12591.1|12587.1|12591.1|12587.1|12600.4|12596.4|12589.5|12585.5|1730
1732714200000|2024-11-27 13:30:00|12592.6|12588.6|12594.2|12590.2|12609.8|12605.8|12589.5|12585.5|1112
1732714500000|2024-11-27 13:35:00|12591.1|12587.1|12597.3|12593.3|12606.7|12602.7|12591.1|12587.1|597
1732714800000|2024-11-27 13:40:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|795
1732715100000|2024-11-27 13:45:00|12605.1|12601.1|12603.6|12599.6|12609.8|12605.8|12600.4|12596.4|3976
1732715400000|2024-11-27 13:50:00|12606.7|12602.7|12619.2|12615.2|12619.2|12615.2|12606.7|12602.7|916
1732715700000|2024-11-27 13:55:00|12617.6|12613.6|12597.3|12593.3|12619.2|12615.2|12589.5|12585.5|2650
1732716000000|2024-11-27 14:00:00|12600.4|12596.4|12600.4|12596.4|12609.8|12605.8|12591.1|12587.1|2527
1732716300000|2024-11-27 14:05:00|12598.9|12594.9|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|3177
1732716600000|2024-11-27 14:10:00|12597.3|12593.3|12600.4|12596.4|12603.6|12599.6|12594.2|12590.2|622
1732716900000|2024-11-27 14:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12591.1|12587.1|762
1732717200000|2024-11-27 14:20:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|1245
1732717500000|2024-11-27 14:25:00|12614.5|12610.5|12625.4|12621.4|12625.4|12621.4|12606.7|12602.7|2158
1732717800000|2024-11-27 14:30:00|12622.3|12618.3|12619.2|12615.2|12625.4|12621.4|12606.7|12602.7|1820
1732718100000|2024-11-27 14:35:00|12616.1|12612.1|12606.7|12602.7|12625.4|12621.4|12606.7|12602.7|1042
1732718400000|2024-11-27 14:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|701
1732718700000|2024-11-27 14:45:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12597.3|12593.3|1779
1732719000000|2024-11-27 14:50:00|12609.8|12605.8|12603.6|12599.6|12628.6|12624.6|12597.3|12593.3|1527
1732719300000|2024-11-27 14:55:00|12600.4|12596.4|12611.4|12607.4|12612.9|12608.9|12597.3|12593.3|1190
1732719600000|2024-11-27 15:00:00|12609.8|12605.8|12591.1|12587.1|12609.8|12605.8|12591.1|12587.1|2432
1732719900000|2024-11-27 15:05:00|12594.2|12590.2|12603.6|12599.6|12603.6|12599.6|12587.9|12583.9|1349
1732720200000|2024-11-27 15:10:00|12600.4|12596.4|12584.8|12580.8|12600.4|12596.4|12584.8|12580.8|1728
1732720500000|2024-11-27 15:15:00|12586.4|12582.4|12581.7|12577.7|12587.9|12583.9|12572.3|12568.3|5482
1732720800000|2024-11-27 15:20:00|12584.8|12580.8|12578.6|12574.6|12587.9|12583.9|12575.4|12571.4|1043
1732721100000|2024-11-27 15:25:00|12577|12573|12600.4|12596.4|12603.6|12599.6|12575.4|12571.4|2584
1732721400000|2024-11-27 15:30:00|12603.6|12599.6|12597.3|12593.3|12606.7|12602.7|12594.2|12590.2|2044
1732721700000|2024-11-27 15:35:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12591.1|12587.1|1467
1732722000000|2024-11-27 15:40:00|12600.4|12596.4|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|1127
1732722300000|2024-11-27 15:45:00|12602|12598|12612.9|12608.9|12612.9|12608.9|12600.4|12596.4|1648
1732722600000|2024-11-27 15:50:00|12614.5|12610.5|12612.9|12608.9|12622.3|12618.3|12609.8|12605.8|1199
1732722900000|2024-11-27 15:55:00|12616.1|12612.1|12619.2|12615.2|12625.4|12621.4|12612.9|12608.9|1464
1732723200000|2024-11-27 16:00:00|12617.6|12613.6|12612.9|12608.9|12622.3|12618.3|12612.9|12608.9|1036
1732723500000|2024-11-27 16:05:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|1003
1732723800000|2024-11-27 16:10:00|12606.7|12602.7|12600.4|12596.4|12612.9|12608.9|12597.3|12593.3|1515
1732724100000|2024-11-27 16:15:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|1185
1732724400000|2024-11-27 16:20:00|12606.7|12602.7|12608.3|12604.3|12609.8|12605.8|12603.6|12599.6|845
1732724700000|2024-11-27 16:25:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|583
1732725000000|2024-11-27 16:30:00|12606.7|12602.7|12637.9|12633.9|12644.2|12640.2|12603.6|12599.6|1835
1732725300000|2024-11-27 16:35:00|12639.5|12635.5|12644.2|12640.2|12647.3|12643.3|12634.8|12630.8|2328
1732725600000|2024-11-27 16:40:00|12647.3|12643.3|12653.6|12649.6|12653.6|12649.6|12644.2|12640.2|1127
1732725900000|2024-11-27 16:45:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|1159
1732726200000|2024-11-27 16:50:00|12659.8|12655.8|12634.8|12630.8|12659.8|12655.8|12634.8|12630.8|1897
1732726500000|2024-11-27 16:55:00|12637.9|12633.9|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1763
1732726800000|2024-11-27 17:00:00|12639.5|12635.5|12625.4|12621.4|12641.1|12637.1|12625.4|12621.4|853
1732727100000|2024-11-27 17:05:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12622.3|12618.3|841
1732727400000|2024-11-27 17:10:00|12641.1|12637.1|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|774
1732727700000|2024-11-27 17:15:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|903
1732728000000|2024-11-27 17:20:00|12641.1|12637.1|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|1330
1732728300000|2024-11-27 17:25:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|608
1732728600000|2024-11-27 17:30:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12637.9|12633.9|754
1732728900000|2024-11-27 17:35:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|481
1732729200000|2024-11-27 17:40:00|12641.1|12637.1|12644.2|12640.2|12645.8|12641.8|12641.1|12637.1|462
1732729500000|2024-11-27 17:45:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|351
1732729800000|2024-11-27 17:50:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|895
1732730100000|2024-11-27 17:55:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12637.9|12633.9|856
1732730400000|2024-11-27 18:00:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|469
1732730700000|2024-11-27 18:05:00|12641.1|12637.1|12650.4|12646.4|12656.7|12652.7|12637.9|12633.9|1329
1732731000000|2024-11-27 18:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|681
1732731300000|2024-11-27 18:15:00|12650.4|12646.4|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|1757
1732731600000|2024-11-27 18:20:00|12659.8|12655.8|12666.1|12662.1|12669.2|12665.2|12656.7|12652.7|856
1732731900000|2024-11-27 18:25:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|329
1732732200000|2024-11-27 18:30:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|555
1732732500000|2024-11-27 18:35:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|505
1732732800000|2024-11-27 18:40:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|486
1732733100000|2024-11-27 18:45:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|399
1732733400000|2024-11-27 18:50:00|12639.5|12635.5|12650.4|12646.4|12650.4|12646.4|12637.9|12633.9|762
1732733700000|2024-11-27 18:55:00|12647.3|12643.3|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|423
1732734000000|2024-11-27 19:00:00|12637.9|12633.9|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|568
1732734300000|2024-11-27 19:05:00|12637.9|12633.9|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|473
1732734600000|2024-11-27 19:10:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|439
1732734900000|2024-11-27 19:15:00|12650.4|12646.4|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|951
1732735200000|2024-11-27 19:20:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|590
1732735500000|2024-11-27 19:25:00|12644.2|12640.2|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|1536
1732735800000|2024-11-27 19:30:00|12636.4|12632.4|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|3150
1732736100000|2024-11-27 19:35:00|12631.7|12627.7|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|728
1732736400000|2024-11-27 19:40:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|391
1732736700000|2024-11-27 19:45:00|12631.7|12627.7|12634.8|12630.8|12644.2|12640.2|12628.6|12624.6|977
1732737000000|2024-11-27 19:50:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|1210
1732737300000|2024-11-27 19:55:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12620.8|12616.8|1510
1732737600000|2024-11-27 20:00:00|12625.4|12621.4|12609.8|12605.8|12625.4|12621.4|12608.3|12604.3|1250
1732737900000|2024-11-27 20:05:00|12606.7|12602.7|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|708
1732738200000|2024-11-27 20:10:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|548
1732738500000|2024-11-27 20:15:00|12611.4|12607.4|12600.4|12596.4|12616.1|12612.1|12600.4|12596.4|979
1732738800000|2024-11-27 20:20:00|12597.3|12593.3|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|842
1732739100000|2024-11-27 20:25:00|12598.9|12594.9|12606.7|12602.7|12606.7|12602.7|12597.3|12593.3|483
1732739400000|2024-11-27 20:30:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12597.3|12593.3|816
1732739700000|2024-11-27 20:35:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|461
1732740000000|2024-11-27 20:40:00|12600.4|12596.4|12595.8|12591.8|12603.6|12599.6|12591.1|12587.1|762
1732740300000|2024-11-27 20:45:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12584.8|12580.8|1357
1732740600000|2024-11-27 20:50:00|12587.9|12583.9|12584.8|12580.8|12591.1|12587.1|12581.7|12577.7|700
1732740900000|2024-11-27 20:55:00|12587.9|12583.9|12619.2|12615.2|12625.4|12621.4|12584.8|12580.8|3901
1732741200000|2024-11-27 21:00:00|12616.1|12612.1|12616.1|12612.1|12628.6|12624.6|12616.1|12612.1|3913
1732741500000|2024-11-27 21:05:00|12612.9|12608.9|12622.3|12618.3|12622.3|12618.3|12612.9|12608.9|1081
1732741800000|2024-11-27 21:10:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|1520
1732742100000|2024-11-27 21:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|966
1732742400000|2024-11-27 21:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|142
1732742700000|2024-11-27 21:25:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|370
1732743000000|2024-11-27 21:30:00|12616.1|12612.1|12606.7|12602.7|12616.1|12612.1|12603.6|12599.6|361
1732743300000|2024-11-27 21:35:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|639
1732743600000|2024-11-27 21:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|211
1732743900000|2024-11-27 21:45:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|205
1732744200000|2024-11-27 21:50:00|12606.7|12602.7|12605.1|12601.1|12606.7|12602.7|12603.6|12599.6|342
1732744500000|2024-11-27 21:55:00|12603.6|12599.6|12598.9|12594.9|12606.7|12602.7|12597.3|12593.3|269
1732748400000|2024-11-27 23:00:00|12600.4|12596.4|12587.9|12583.9|12600.4|12596.4|12587.9|12583.9|111
1732748700000|2024-11-27 23:05:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|15
1732749000000|2024-11-27 23:10:00|||||||||9
1732749300000|2024-11-27 23:15:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|18
1732749600000|2024-11-27 23:20:00|12592.6|12588.6|12592.6|12588.6|12594.2|12590.2|12591.1|12587.1|22
1732749900000|2024-11-27 23:25:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|28
1732750200000|2024-11-27 23:30:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12595.8|12591.8|9
1732750500000|2024-11-27 23:35:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|32
1732750800000|2024-11-27 23:40:00|||||||||33
1732751100000|2024-11-27 23:45:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|34
1732751400000|2024-11-27 23:50:00|12587.9|12583.9|12589.5|12585.5|12591.1|12587.1|12587.9|12583.9|23
1732751700000|2024-11-27 23:55:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|68
1732752000000|2024-11-28 00:00:00|12586.4|12582.4|12586.4|12582.4|12587.9|12583.9|12584.8|12580.8|45
1732752300000|2024-11-28 00:05:00|12584.8|12580.8|12581.7|12577.7|12587.9|12583.9|12581.7|12577.7|80
1732752600000|2024-11-28 00:10:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|28
1732752900000|2024-11-28 00:15:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|49
1732753200000|2024-11-28 00:20:00|12587.9|12583.9|12587.9|12583.9|12589.5|12585.5|12587.9|12583.9|89
1732753500000|2024-11-28 00:25:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12589.5|12585.5|21
1732753800000|2024-11-28 00:30:00|||||||||6
1732754100000|2024-11-28 00:35:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|42
1732754400000|2024-11-28 00:40:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|20
1732754700000|2024-11-28 00:45:00|12587.9|12583.9|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|17
1732755000000|2024-11-28 00:50:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|8
1732755300000|2024-11-28 00:55:00|||||||||1
1732755600000|2024-11-28 01:00:00|12584.8|12580.8|12581.7|12577.7|12586.4|12582.4|12581.7|12577.7|70
1732755900000|2024-11-28 01:05:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|46
1732756200000|2024-11-28 01:10:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|54
1732756500000|2024-11-28 01:15:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|43
1732756800000|2024-11-28 01:20:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|30
1732757100000|2024-11-28 01:25:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|56
1732757400000|2024-11-28 01:30:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|44
1732757700000|2024-11-28 01:35:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12592.6|12588.6|38
1732758000000|2024-11-28 01:40:00|12595.8|12591.8|12597.3|12593.3|12600.4|12596.4|12595.8|12591.8|53
1732758300000|2024-11-28 01:45:00|12600.4|12596.4|12598.9|12594.9|12600.4|12596.4|12597.3|12593.3|46
1732758600000|2024-11-28 01:50:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|27
1732758900000|2024-11-28 01:55:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|39
1732759200000|2024-11-28 02:00:00|12598.9|12594.9|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|31
1732759500000|2024-11-28 02:05:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|25
1732759800000|2024-11-28 02:10:00|12591.1|12587.1|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|46
1732760100000|2024-11-28 02:15:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|24
1732760400000|2024-11-28 02:20:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|54
1732760700000|2024-11-28 02:25:00|||||||||31
1732761000000|2024-11-28 02:30:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|71
1732761300000|2024-11-28 02:35:00|12592.6|12588.6|12594.2|12590.2|12594.2|12590.2|12591.1|12587.1|42
1732761600000|2024-11-28 02:40:00|||||||||6
1732761900000|2024-11-28 02:45:00|||||||||3
1732762200000|2024-11-28 02:50:00|||||||||2
1732762500000|2024-11-28 02:55:00|||||||||2
1732762800000|2024-11-28 03:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|10
1732763100000|2024-11-28 03:05:00|12594.2|12590.2|12597.3|12593.3|12597.3|12593.3|12594.2|12590.2|64
1732763400000|2024-11-28 03:10:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|25
1732763700000|2024-11-28 03:15:00|12595.8|12591.8|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|40
1732764000000|2024-11-28 03:20:00|||||||||1
1732764300000|2024-11-28 03:25:00|12597.3|12593.3|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|29
1732764600000|2024-11-28 03:30:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|53
1732764900000|2024-11-28 03:35:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|27
1732765200000|2024-11-28 03:40:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|33
1732765500000|2024-11-28 03:45:00|12598.9|12594.9|12598.9|12594.9|12598.9|12594.9|12597.3|12593.3|14
1732765800000|2024-11-28 03:50:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|12
1732766100000|2024-11-28 03:55:00|||||||||12
1732766400000|2024-11-28 04:00:00|12597.3|12593.3|12598.9|12594.9|12600.4|12596.4|12597.3|12593.3|16
1732766700000|2024-11-28 04:05:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|1
1732767000000|2024-11-28 04:10:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|32
1732767300000|2024-11-28 04:15:00|||||||||5
1732767600000|2024-11-28 04:20:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|42
1732767900000|2024-11-28 04:25:00|12587.9|12583.9|12589.5|12585.5|12591.1|12587.1|12587.9|12583.9|27
1732768200000|2024-11-28 04:30:00|12587.9|12583.9|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|44
1732768500000|2024-11-28 04:35:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|5
1732768800000|2024-11-28 04:40:00|12589.5|12585.5|12587.9|12583.9|12591.1|12587.1|12587.9|12583.9|104
1732769100000|2024-11-28 04:45:00|||||||||11
1732769400000|2024-11-28 04:50:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|13
1732769700000|2024-11-28 04:55:00|||||||||34
1732770000000|2024-11-28 05:00:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|44
1732770300000|2024-11-28 05:05:00|12595.8|12591.8|12597.3|12593.3|12597.3|12593.3|12595.8|12591.8|14
1732770600000|2024-11-28 05:10:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|46
1732770900000|2024-11-28 05:15:00|||||||||2
1732771200000|2024-11-28 05:20:00|||||||||6
1732771500000|2024-11-28 05:25:00|12595.8|12591.8|12600.4|12596.4|12600.4|12596.4|12595.8|12591.8|57
1732771800000|2024-11-28 05:30:00|||||||||30
1732772100000|2024-11-28 05:35:00|||||||||12
1732772400000|2024-11-28 05:40:00|||||||||5
1732772700000|2024-11-28 05:45:00|12602|12598|12603.6|12599.6|12603.6|12599.6|12602|12598|12
1732773000000|2024-11-28 05:50:00|12602|12598|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|33
1732773300000|2024-11-28 05:55:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|37
1732773600000|2024-11-28 06:00:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|46
1732773900000|2024-11-28 06:05:00|12605.1|12601.1|12603.6|12599.6|12605.1|12601.1|12603.6|12599.6|33
1732774200000|2024-11-28 06:10:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12605.1|12601.1|107
1732774500000|2024-11-28 06:15:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|19
1732774800000|2024-11-28 06:20:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|31
1732775100000|2024-11-28 06:25:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|34
1732775400000|2024-11-28 06:30:00|||||||||11
1732775700000|2024-11-28 06:35:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|19
1732776000000|2024-11-28 06:40:00|12598.9|12594.9|12600.4|12596.4|12600.4|12596.4|12598.9|12594.9|28
1732776300000|2024-11-28 06:45:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|30
1732776600000|2024-11-28 06:50:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|40
1732776900000|2024-11-28 06:55:00|||||||||89
1732777200000|2024-11-28 07:00:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|83
1732777500000|2024-11-28 07:05:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12591.1|12587.1|170
1732777800000|2024-11-28 07:10:00|||||||||22
1732778100000|2024-11-28 07:15:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12597.3|12593.3|28
1732778400000|2024-11-28 07:20:00|||||||||5
1732778700000|2024-11-28 07:25:00|12598.9|12594.9|12605.1|12601.1|12606.7|12602.7|12597.3|12593.3|81
1732779000000|2024-11-28 07:30:00|12606.7|12602.7|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|71
1732779300000|2024-11-28 07:35:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|62
1732779600000|2024-11-28 07:40:00|12602|12598|12597.3|12593.3|12602|12598|12597.3|12593.3|76
1732779900000|2024-11-28 07:45:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|128
1732780200000|2024-11-28 07:50:00|||||||||15
1732780500000|2024-11-28 07:55:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|80
1732780800000|2024-11-28 08:00:00|12609.8|12605.8|12611.4|12607.4|12612.9|12608.9|12600.4|12596.4|307
1732781100000|2024-11-28 08:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|195
1732781400000|2024-11-28 08:10:00|12619.2|12615.2|12617.6|12613.6|12619.2|12615.2|12616.1|12612.1|52
1732781700000|2024-11-28 08:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|300
1732782000000|2024-11-28 08:20:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|152
1732782300000|2024-11-28 08:25:00|12622.3|12618.3|12616.1|12612.1|12622.3|12618.3|12609.8|12605.8|252
1732782600000|2024-11-28 08:30:00|12617.6|12613.6|12609.8|12605.8|12617.6|12613.6|12609.8|12605.8|156
1732782900000|2024-11-28 08:35:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|85
1732783200000|2024-11-28 08:40:00|12605.1|12601.1|12602|12598|12605.1|12601.1|12600.4|12596.4|63
1732783500000|2024-11-28 08:45:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|275
1732783800000|2024-11-28 08:50:00|12592.6|12588.6|12592.6|12588.6|12594.2|12590.2|12591.1|12587.1|63
1732784100000|2024-11-28 08:55:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|108
1732784400000|2024-11-28 09:00:00|12591.1|12587.1|12587.9|12583.9|12598.9|12594.9|12587.9|12583.9|232
1732784700000|2024-11-28 09:05:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|120
1732785000000|2024-11-28 09:10:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|74
1732785300000|2024-11-28 09:15:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|83
1732785600000|2024-11-28 09:20:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|53
1732785900000|2024-11-28 09:25:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|46
1732786200000|2024-11-28 09:30:00|12589.5|12585.5|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|9
1732786500000|2024-11-28 09:35:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|73
1732786800000|2024-11-28 09:40:00|12587.9|12583.9|12594.2|12590.2|12594.2|12590.2|12587.9|12583.9|21
1732787100000|2024-11-28 09:45:00|12592.6|12588.6|12587.9|12583.9|12594.2|12590.2|12587.9|12583.9|36
1732787400000|2024-11-28 09:50:00|12584.8|12580.8|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|35
1732787700000|2024-11-28 09:55:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|27
1732788000000|2024-11-28 10:00:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|44
1732788300000|2024-11-28 10:05:00|12581.7|12577.7|12578.6|12574.6|12584.8|12580.8|12578.6|12574.6|83
1732788600000|2024-11-28 10:10:00|12575.4|12571.4|12575.4|12571.4|12578.6|12574.6|12575.4|12571.4|48
1732788900000|2024-11-28 10:15:00|12572.3|12568.3|12575.4|12571.4|12575.4|12571.4|12572.3|12568.3|80
1732789200000|2024-11-28 10:20:00|12578.6|12574.6|12580.1|12576.1|12581.7|12577.7|12578.6|12574.6|58
1732789500000|2024-11-28 10:25:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|33
1732789800000|2024-11-28 10:30:00|12581.7|12577.7|12583.3|12579.3|12584.8|12580.8|12581.7|12577.7|43
1732790100000|2024-11-28 10:35:00|12581.7|12577.7|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|45
1732790400000|2024-11-28 10:40:00|12578.6|12574.6|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|94
1732790700000|2024-11-28 10:45:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12578.6|12574.6|44
1732791000000|2024-11-28 10:50:00|12581.7|12577.7|12578.6|12574.6|12581.7|12577.7|12577|12573|62
1732791300000|2024-11-28 10:55:00|12577|12573|12578.6|12574.6|12581.7|12577.7|12577|12573|19
1732791600000|2024-11-28 11:00:00|12575.4|12571.4|12578.6|12574.6|12578.6|12574.6|12575.4|12571.4|37
1732791900000|2024-11-28 11:05:00|12575.4|12571.4|12581.7|12577.7|12581.7|12577.7|12575.4|12571.4|221
1732792200000|2024-11-28 11:10:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|69
1732792500000|2024-11-28 11:15:00|12583.3|12579.3|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|66
1732792800000|2024-11-28 11:20:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|13
1732793100000|2024-11-28 11:25:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12580.1|12576.1|112
1732793400000|2024-11-28 11:30:00|12584.8|12580.8|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|28
1732793700000|2024-11-28 11:35:00|12581.7|12577.7|12584.8|12580.8|12587.9|12583.9|12581.7|12577.7|34
1732794000000|2024-11-28 11:40:00|12586.4|12582.4|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|32
1732794300000|2024-11-28 11:45:00|12586.4|12582.4|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|30
1732794600000|2024-11-28 11:50:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|28
1732794900000|2024-11-28 11:55:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12581.7|12577.7|31
1732795200000|2024-11-28 12:00:00|12587.9|12583.9|12584.8|12580.8|12587.9|12583.9|12584.8|12580.8|27
1732795500000|2024-11-28 12:05:00|12587.9|12583.9|12587.9|12583.9|12587.9|12583.9|12584.8|12580.8|103
1732795800000|2024-11-28 12:10:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|30
1732796100000|2024-11-28 12:15:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12594.2|12590.2|65
1732796400000|2024-11-28 12:20:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|24
1732796700000|2024-11-28 12:25:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|97
1732797000000|2024-11-28 12:30:00|12594.2|12590.2|12595.8|12591.8|12597.3|12593.3|12594.2|12590.2|67
1732797300000|2024-11-28 12:35:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|69
1732797600000|2024-11-28 12:40:00|12602|12598|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|86
1732797900000|2024-11-28 12:45:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|86
1732798200000|2024-11-28 12:50:00|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|12597.3|12593.3|4
1732798500000|2024-11-28 12:55:00|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|12594.2|12590.2|67
1732798800000|2024-11-28 13:00:00|12597.3|12593.3|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|132
1732799100000|2024-11-28 13:05:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|196
1732799400000|2024-11-28 13:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12594.2|12590.2|152
1732799700000|2024-11-28 13:15:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|114
1732800000000|2024-11-28 13:20:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|123
1732800300000|2024-11-28 13:25:00|12597.3|12593.3|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|92
1732800600000|2024-11-28 13:30:00|12595.8|12591.8|12603.6|12599.6|12603.6|12599.6|12595.8|12591.8|99
1732800900000|2024-11-28 13:35:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|64
1732801200000|2024-11-28 13:40:00|12600.4|12596.4|12603.6|12599.6|12609.8|12605.8|12597.3|12593.3|192
1732801500000|2024-11-28 13:45:00|12600.4|12596.4|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|45
1732801800000|2024-11-28 13:50:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|111
1732802100000|2024-11-28 13:55:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|92
1732802400000|2024-11-28 14:00:00|12602|12598|12609.8|12605.8|12609.8|12605.8|12600.4|12596.4|138
1732802700000|2024-11-28 14:05:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|146
1732803000000|2024-11-28 14:10:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|184
1732803300000|2024-11-28 14:15:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|100
1732803600000|2024-11-28 14:20:00|12609.8|12605.8|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|73
1732803900000|2024-11-28 14:25:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|153
1732804200000|2024-11-28 14:30:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|153
1732804500000|2024-11-28 14:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|264
1732804800000|2024-11-28 14:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|201
1732805100000|2024-11-28 14:45:00|12612.9|12608.9|12608.3|12604.3|12612.9|12608.9|12606.7|12602.7|220
1732805400000|2024-11-28 14:50:00|12609.8|12605.8|12603.6|12599.6|12609.8|12605.8|12603.6|12599.6|64
1732805700000|2024-11-28 14:55:00|12606.7|12602.7|12611.4|12607.4|12612.9|12608.9|12603.6|12599.6|150
1732806000000|2024-11-28 15:00:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12611.4|12607.4|118
1732806300000|2024-11-28 15:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|119
1732806600000|2024-11-28 15:10:00|12614.5|12610.5|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|66
1732806900000|2024-11-28 15:15:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|73
1732807200000|2024-11-28 15:20:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|53
1732807500000|2024-11-28 15:25:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|193
1732807800000|2024-11-28 15:30:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|48
1732808100000|2024-11-28 15:35:00|12600.4|12596.4|12597.3|12593.3|12600.4|12596.4|12597.3|12593.3|149
1732808400000|2024-11-28 15:40:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|56
1732808700000|2024-11-28 15:45:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|142
1732809000000|2024-11-28 15:50:00|12605.1|12601.1|12606.7|12602.7|12606.7|12602.7|12603.6|12599.6|88
1732809300000|2024-11-28 15:55:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|81
1732809600000|2024-11-28 16:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|62
1732809900000|2024-11-28 16:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|30
1732810200000|2024-11-28 16:10:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12614.5|12610.5|80
1732810500000|2024-11-28 16:15:00|12616.1|12612.1|12619.2|12615.2|12620.8|12616.8|12616.1|12612.1|245
1732810800000|2024-11-28 16:20:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|97
1732811100000|2024-11-28 16:25:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|109
1732811400000|2024-11-28 16:30:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12627|12623|109
1732811700000|2024-11-28 16:35:00|12630.1|12626.1|12625.4|12621.4|12631.7|12627.7|12625.4|12621.4|115
1732812000000|2024-11-28 16:40:00|||||||||4
1732812300000|2024-11-28 16:45:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|117
1732812600000|2024-11-28 16:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|29
1732812900000|2024-11-28 16:55:00|||||||||6
1732813200000|2024-11-28 17:00:00|||||||||48
1732813500000|2024-11-28 17:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|38
1732813800000|2024-11-28 17:10:00|||||||||163
1732814100000|2024-11-28 17:15:00|||||||||28
1732814400000|2024-11-28 17:20:00|||||||||26
1732814700000|2024-11-28 17:25:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|111
1732815000000|2024-11-28 17:30:00|||||||||38
1732815300000|2024-11-28 17:35:00|||||||||17
1732815900000|2024-11-28 17:45:00|||||||||3
1732816200000|2024-11-28 17:50:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|52
1732816500000|2024-11-28 17:55:00|12620.8|12616.8|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|134
1732834800000|2024-11-28 23:00:00|12616.1|12612.1|12623.9|12619.9|12625.4|12621.4|12616.1|12612.1|121
1732835100000|2024-11-28 23:05:00|12622.3|12618.3|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|4
1732835400000|2024-11-28 23:10:00|12625.4|12621.4|12623.9|12619.9|12628.6|12624.6|12623.9|12619.9|187
1732835700000|2024-11-28 23:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|103
1732836000000|2024-11-28 23:20:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|50
1732836300000|2024-11-28 23:25:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|10
1732836600000|2024-11-28 23:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12611.4|12607.4|90
1732836900000|2024-11-28 23:35:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|57
1732837200000|2024-11-28 23:40:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|69
1732837500000|2024-11-28 23:45:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|20
1732837800000|2024-11-28 23:50:00|12609.8|12605.8|12606.7|12602.7|12611.4|12607.4|12606.7|12602.7|95
1732838100000|2024-11-28 23:55:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|168
1732838400000|2024-11-29 00:00:00|12608.3|12604.3|12616.1|12612.1|12616.1|12612.1|12606.7|12602.7|110
1732838700000|2024-11-29 00:05:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|100
1732839000000|2024-11-29 00:10:00|12608.3|12604.3|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|88
1732839300000|2024-11-29 00:15:00|12608.3|12604.3|12612.9|12608.9|12612.9|12608.9|12606.7|12602.7|165
1732839600000|2024-11-29 00:20:00|12609.8|12605.8|12609.8|12605.8|12611.4|12607.4|12609.8|12605.8|99
1732839900000|2024-11-29 00:25:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|140
1732840200000|2024-11-29 00:30:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|218
1732840500000|2024-11-29 00:35:00|12609.8|12605.8|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|126
1732840800000|2024-11-29 00:40:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12614.5|12610.5|113
1732841100000|2024-11-29 00:45:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|159
1732841400000|2024-11-29 00:50:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|158
1732841700000|2024-11-29 00:55:00|12627|12623|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|61
1732842000000|2024-11-29 01:00:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|129
1732842300000|2024-11-29 01:05:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12625.4|12621.4|296
1732842600000|2024-11-29 01:10:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|70
1732842900000|2024-11-29 01:15:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|61
1732843200000|2024-11-29 01:20:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|78
1732843500000|2024-11-29 01:25:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|106
1732843800000|2024-11-29 01:30:00|12628.6|12624.6|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|122
1732844100000|2024-11-29 01:35:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|64
1732844400000|2024-11-29 01:40:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|52
1732844700000|2024-11-29 01:45:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|58
1732845000000|2024-11-29 01:50:00|12625.4|12621.4|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|22
1732845300000|2024-11-29 01:55:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|40
1732845600000|2024-11-29 02:00:00|12623.9|12619.9|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|190
1732845900000|2024-11-29 02:05:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|106
1732846200000|2024-11-29 02:10:00|12617.6|12613.6|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|67
1732846500000|2024-11-29 02:15:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|52
1732846800000|2024-11-29 02:20:00|12617.6|12613.6|12616.1|12612.1|12617.6|12613.6|12616.1|12612.1|20
1732847100000|2024-11-29 02:25:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|44
1732847400000|2024-11-29 02:30:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|55
1732847700000|2024-11-29 02:35:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|73
1732848000000|2024-11-29 02:40:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12623.9|12619.9|41
1732848300000|2024-11-29 02:45:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|74
1732848600000|2024-11-29 02:50:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|91
1732848900000|2024-11-29 02:55:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|137
1732849200000|2024-11-29 03:00:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|59
1732849500000|2024-11-29 03:05:00|12623.9|12619.9|12622.3|12618.3|12623.9|12619.9|12622.3|12618.3|29
1732849800000|2024-11-29 03:10:00|12623.9|12619.9|12622.3|12618.3|12625.4|12621.4|12622.3|12618.3|56
1732850100000|2024-11-29 03:15:00|12619.2|12615.2|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|39
1732850400000|2024-11-29 03:20:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|90
1732850700000|2024-11-29 03:25:00|12619.2|12615.2|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|67
1732851000000|2024-11-29 03:30:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|30
1732851300000|2024-11-29 03:35:00|||||||||15
1732851600000|2024-11-29 03:40:00|||||||||1
1732851900000|2024-11-29 03:45:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|91
1732852200000|2024-11-29 03:50:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|154
1732852500000|2024-11-29 03:55:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|52
1732852800000|2024-11-29 04:00:00|||||||||9
1732853100000|2024-11-29 04:05:00|12623.9|12619.9|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|62
1732853400000|2024-11-29 04:10:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|99
1732853700000|2024-11-29 04:15:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|58
1732854000000|2024-11-29 04:20:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|55
1732854300000|2024-11-29 04:25:00|12625.4|12621.4|12627|12623|12628.6|12624.6|12625.4|12621.4|84
1732854600000|2024-11-29 04:30:00|12625.4|12621.4|12627|12623|12628.6|12624.6|12625.4|12621.4|47
1732854900000|2024-11-29 04:35:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|159
1732855200000|2024-11-29 04:40:00|||||||||3
1732855500000|2024-11-29 04:45:00|12627|12623|12627|12623|12628.6|12624.6|12625.4|12621.4|137
1732855800000|2024-11-29 04:50:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|108
1732856100000|2024-11-29 04:55:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|66
1732856400000|2024-11-29 05:00:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|65
1732856700000|2024-11-29 05:05:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|69
1732857000000|2024-11-29 05:10:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|91
1732857300000|2024-11-29 05:15:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|334
1732857600000|2024-11-29 05:20:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|143
1732857900000|2024-11-29 05:25:00|12641.1|12637.1|12642.6|12638.6|12644.2|12640.2|12637.9|12633.9|73
1732858200000|2024-11-29 05:30:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|105
1732858500000|2024-11-29 05:35:00|12642.6|12638.6|12644.2|12640.2|12644.2|12640.2|12642.6|12638.6|71
1732858800000|2024-11-29 05:40:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|75
1732859100000|2024-11-29 05:45:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|153
1732859400000|2024-11-29 05:50:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|46
1732859700000|2024-11-29 05:55:00|12642.6|12638.6|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|93
1732860000000|2024-11-29 06:00:00|||||||||106
1732860300000|2024-11-29 06:05:00|||||||||8
1732860600000|2024-11-29 06:10:00|12642.6|12638.6|12650.4|12646.4|12650.4|12646.4|12642.6|12638.6|89
1732860900000|2024-11-29 06:15:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|60
1732861200000|2024-11-29 06:20:00|||||||||4
1732861500000|2024-11-29 06:25:00|12656.7|12652.7|12666.1|12662.1|12666.1|12662.1|12656.7|12652.7|220
1732861800000|2024-11-29 06:30:00|12664.5|12660.5|12675.4|12671.4|12678.6|12674.6|12662.9|12658.9|355
1732862100000|2024-11-29 06:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|200
1732862400000|2024-11-29 06:40:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|137
1732862700000|2024-11-29 06:45:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12669.2|12665.2|409
1732863000000|2024-11-29 06:50:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|107
1732863300000|2024-11-29 06:55:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|19
1732863600000|2024-11-29 07:00:00|12672.3|12668.3|12678.6|12674.6|12678.6|12674.6|12669.2|12665.2|187
1732863900000|2024-11-29 07:05:00|12675.4|12671.4|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|275
1732864200000|2024-11-29 07:10:00|12680.1|12676.1|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|103
1732864500000|2024-11-29 07:15:00|12678.6|12674.6|12683.3|12679.3|12684.8|12680.8|12678.6|12674.6|115
1732864800000|2024-11-29 07:20:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12677|12673|197
1732865100000|2024-11-29 07:25:00|12681.7|12677.7|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|110
1732865400000|2024-11-29 07:30:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|232
1732865700000|2024-11-29 07:35:00|12680.1|12676.1|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|34
1732866000000|2024-11-29 07:40:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|62
1732866300000|2024-11-29 07:45:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|145
1732866600000|2024-11-29 07:50:00|12677|12673|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|91
1732866900000|2024-11-29 07:55:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|81
1732867200000|2024-11-29 08:00:00|12677|12673|12681.7|12677.7|12684.8|12680.8|12677|12673|309
1732867500000|2024-11-29 08:05:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|149
1732867800000|2024-11-29 08:10:00|12673.9|12669.9|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|200
1732868100000|2024-11-29 08:15:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12666.1|12662.1|523
1732868400000|2024-11-29 08:20:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|285
1732868700000|2024-11-29 08:25:00|12666.1|12662.1|12669.2|12665.2|12669.2|12665.2|12666.1|12662.1|208
1732869000000|2024-11-29 08:30:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|233
1732869300000|2024-11-29 08:35:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|285
1732869600000|2024-11-29 08:40:00|12672.3|12668.3|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|188
1732869900000|2024-11-29 08:45:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|198
1732870200000|2024-11-29 08:50:00|12673.9|12669.9|12672.3|12668.3|12678.6|12674.6|12672.3|12668.3|100
1732870500000|2024-11-29 08:55:00|12669.2|12665.2|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|228
1732870800000|2024-11-29 09:00:00|12683.3|12679.3|12691.1|12687.1|12697.3|12693.3|12683.3|12679.3|581
1732871100000|2024-11-29 09:05:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|400
1732871400000|2024-11-29 09:10:00|12687.9|12683.9|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|442
1732871700000|2024-11-29 09:15:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|272
1732872000000|2024-11-29 09:20:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|180
1732872300000|2024-11-29 09:25:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|249
1732872600000|2024-11-29 09:30:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|235
1732872900000|2024-11-29 09:35:00|12687.9|12683.9|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|417
1732873200000|2024-11-29 09:40:00|12697.3|12693.3|12709.8|12705.8|12709.8|12705.8|12697.3|12693.3|499
1732873500000|2024-11-29 09:45:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|242
1732873800000|2024-11-29 09:50:00|12712.9|12708.9|12716.1|12712.1|12717.6|12713.6|12712.9|12708.9|132
1732874100000|2024-11-29 09:55:00|12712.9|12708.9|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|124
1732874400000|2024-11-29 10:00:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|238
1732874700000|2024-11-29 10:05:00|12709.8|12705.8|12714.5|12710.5|12716.1|12712.1|12709.8|12705.8|214
1732875000000|2024-11-29 10:10:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12714.5|12710.5|187
1732875300000|2024-11-29 10:15:00|12717.6|12713.6|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|154
1732875600000|2024-11-29 10:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|154
1732875900000|2024-11-29 10:25:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|395
1732876200000|2024-11-29 10:30:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|193
1732876500000|2024-11-29 10:35:00|12716.1|12712.1|12706.7|12702.7|12717.6|12713.6|12706.7|12702.7|224
1732876800000|2024-11-29 10:40:00|12708.3|12704.3|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|227
1732877100000|2024-11-29 10:45:00|12705.1|12701.1|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|133
1732877400000|2024-11-29 10:50:00|12703.6|12699.6|12702|12698|12706.7|12702.7|12700.4|12696.4|255
1732877700000|2024-11-29 10:55:00|12700.4|12696.4|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|160
1732878000000|2024-11-29 11:00:00|12708.3|12704.3|12706.7|12702.7|12708.3|12704.3|12703.6|12699.6|108
1732878300000|2024-11-29 11:05:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|213
1732878600000|2024-11-29 11:10:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|165
1732878900000|2024-11-29 11:15:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|146
1732879200000|2024-11-29 11:20:00|12717.6|12713.6|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|179
1732879500000|2024-11-29 11:25:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|233
1732879800000|2024-11-29 11:30:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|172
1732880100000|2024-11-29 11:35:00|12708.3|12704.3|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|81
1732880400000|2024-11-29 11:40:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|148
1732880700000|2024-11-29 11:45:00|12709.8|12705.8|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|142
1732881000000|2024-11-29 11:50:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|357
1732881300000|2024-11-29 11:55:00|12706.7|12702.7|12703.6|12699.6|12712.9|12708.9|12700.4|12696.4|489
1732881600000|2024-11-29 12:00:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|248
1732881900000|2024-11-29 12:05:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|275
1732882200000|2024-11-29 12:10:00|12706.7|12702.7|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|567
1732882500000|2024-11-29 12:15:00|12711.4|12707.4|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|316
1732882800000|2024-11-29 12:20:00|12706.7|12702.7|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|189
1732883100000|2024-11-29 12:25:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|169
1732883400000|2024-11-29 12:30:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|610
1732883700000|2024-11-29 12:35:00|12691.1|12687.1|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|724
1732884000000|2024-11-29 12:40:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12678.6|12674.6|754
1732884300000|2024-11-29 12:45:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|215
1732884600000|2024-11-29 12:50:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|248
1732884900000|2024-11-29 12:55:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|459
1732885200000|2024-11-29 13:00:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|342
1732885500000|2024-11-29 13:05:00|12684.8|12680.8|12675.4|12671.4|12684.8|12680.8|12669.2|12665.2|353
1732885800000|2024-11-29 13:10:00|12678.6|12674.6|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|471
1732886100000|2024-11-29 13:15:00|12680.1|12676.1|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|403
1732886400000|2024-11-29 13:20:00|12678.6|12674.6|12684.8|12680.8|12689.5|12685.5|12672.3|12668.3|785
1732886700000|2024-11-29 13:25:00|12681.7|12677.7|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|299
1732887000000|2024-11-29 13:30:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12678.6|12674.6|854
1732887300000|2024-11-29 13:35:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|810
1732887600000|2024-11-29 13:40:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|614
1732887900000|2024-11-29 13:45:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|832
1732888200000|2024-11-29 13:50:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|538
1732888500000|2024-11-29 13:55:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12691.1|12687.1|1139
1732888800000|2024-11-29 14:00:00|12700.4|12696.4|12712.9|12708.9|12716.1|12712.1|12700.4|12696.4|981
1732889100000|2024-11-29 14:05:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12709.8|12705.8|645
1732889400000|2024-11-29 14:10:00|12719.2|12715.2|12722.3|12718.3|12728.6|12724.6|12719.2|12715.2|1702
1732889700000|2024-11-29 14:15:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12712.9|12708.9|2682
1732890000000|2024-11-29 14:20:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|409
1732890300000|2024-11-29 14:25:00|12716.1|12712.1|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|401
1732890600000|2024-11-29 14:30:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|530
1732890900000|2024-11-29 14:35:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|417
1732891200000|2024-11-29 14:40:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|288
1732891500000|2024-11-29 14:45:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|590
1732891800000|2024-11-29 14:50:00|12722.3|12718.3|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|559
1732892100000|2024-11-29 14:55:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|450
1732892400000|2024-11-29 15:00:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|624
1732892700000|2024-11-29 15:05:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|394
1732893000000|2024-11-29 15:10:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|489
1732893300000|2024-11-29 15:15:00|12700.4|12696.4|12694.2|12690.2|12706.7|12702.7|12694.2|12690.2|1038
1732893600000|2024-11-29 15:20:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|1713
1732893900000|2024-11-29 15:25:00|12687.9|12683.9|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|724
1732894200000|2024-11-29 15:30:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|1478
1732894500000|2024-11-29 15:35:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|542
1732894800000|2024-11-29 15:40:00|12683.3|12679.3|12694.2|12690.2|12694.2|12690.2|12681.7|12677.7|682
1732895100000|2024-11-29 15:45:00|12691.1|12687.1|12687.9|12683.9|12700.4|12696.4|12681.7|12677.7|676
1732895400000|2024-11-29 15:50:00|12686.4|12682.4|12675.4|12671.4|12687.9|12683.9|12675.4|12671.4|580
1732895700000|2024-11-29 15:55:00|12673.9|12669.9|12691.1|12687.1|12691.1|12687.1|12672.3|12668.3|697
1732896000000|2024-11-29 16:00:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|903
1732896300000|2024-11-29 16:05:00|12687.9|12683.9|12672.3|12668.3|12687.9|12683.9|12672.3|12668.3|1112
1732896600000|2024-11-29 16:10:00|12675.4|12671.4|12681.7|12677.7|12681.7|12677.7|12669.2|12665.2|693
1732896900000|2024-11-29 16:15:00|12678.6|12674.6|12684.8|12680.8|12684.8|12680.8|12669.2|12665.2|1031
1732897200000|2024-11-29 16:20:00|12683.3|12679.3|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|668
1732897500000|2024-11-29 16:25:00|12694.2|12690.2|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|645
1732897800000|2024-11-29 16:30:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|828
1732898100000|2024-11-29 16:35:00|12691.1|12687.1|12697.3|12693.3|12700.4|12696.4|12687.9|12683.9|1072
1732898400000|2024-11-29 16:40:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|781
1732898700000|2024-11-29 16:45:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|513
1732899000000|2024-11-29 16:50:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|853
1732899300000|2024-11-29 16:55:00|12687.9|12683.9|12684.8|12680.8|12694.2|12690.2|12681.7|12677.7|1280
1732899600000|2024-11-29 17:00:00|12687.9|12683.9|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|773
1732899900000|2024-11-29 17:05:00|12687.9|12683.9|12694.2|12690.2|12695.8|12691.8|12687.9|12683.9|976
1732900200000|2024-11-29 17:10:00|12695.8|12691.8|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|1118
1732900500000|2024-11-29 17:15:00|12694.2|12690.2|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|1001
1732900800000|2024-11-29 17:20:00|12684.8|12680.8|12678.6|12674.6|12687.9|12683.9|12675.4|12671.4|1126
1732901100000|2024-11-29 17:25:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|669
1732901400000|2024-11-29 17:30:00|12684.8|12680.8|12697.3|12693.3|12697.3|12693.3|12681.7|12677.7|656
1732901700000|2024-11-29 17:35:00|12694.2|12690.2|12706.7|12702.7|12706.7|12702.7|12694.2|12690.2|1483
1732902000000|2024-11-29 17:40:00|12703.6|12699.6|12716.1|12712.1|12722.3|12718.3|12703.6|12699.6|1614
1732902300000|2024-11-29 17:45:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|2196
1732902600000|2024-11-29 17:50:00|12719.2|12715.2|12737.9|12733.9|12737.9|12733.9|12709.8|12705.8|5154
1732902900000|2024-11-29 17:55:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12706.7|12702.7|11805
1732903200000|2024-11-29 18:00:00|12725.4|12721.4|12722.3|12718.3|12734.8|12730.8|12716.1|12712.1|4860
1732903500000|2024-11-29 18:05:00|12725.4|12721.4|12725.4|12721.4|12734.8|12730.8|12719.2|12715.2|2152
1732903800000|2024-11-29 18:10:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12719.2|12715.2|2039
1733094000000|2024-12-01 23:00:00|12722.3|12718.3|12691.1|12687.1|12728.6|12724.6|12687.9|12683.9|592
1733094300000|2024-12-01 23:05:00|12697.3|12693.3|12691.1|12687.1|12700.4|12696.4|12691.1|12687.1|105
1733094600000|2024-12-01 23:10:00|12689.5|12685.5|12686.4|12682.4|12691.1|12687.1|12684.8|12680.8|163
1733094900000|2024-12-01 23:15:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|76
1733095200000|2024-12-01 23:20:00|12689.5|12685.5|12687.9|12683.9|12689.5|12685.5|12687.9|12683.9|36
1733095500000|2024-12-01 23:25:00|12691.1|12687.1|12689.5|12685.5|12691.1|12687.1|12687.9|12683.9|77
1733095800000|2024-12-01 23:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|183
1733096100000|2024-12-01 23:35:00|||||||||38
1733096400000|2024-12-01 23:40:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|93
1733096700000|2024-12-01 23:45:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|105
1733097000000|2024-12-01 23:50:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|80
1733097300000|2024-12-01 23:55:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|148
1733097600000|2024-12-02 00:00:00|12689.5|12685.5|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|174
1733097900000|2024-12-02 00:05:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|97
1733098200000|2024-12-02 00:10:00|12678.6|12674.6|12681.7|12677.7|12681.7|12677.7|12678.6|12674.6|172
1733098500000|2024-12-02 00:15:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|270
1733098800000|2024-12-02 00:20:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|124
1733099100000|2024-12-02 00:25:00|12681.7|12677.7|12684.8|12680.8|12687.9|12683.9|12680.1|12676.1|261
1733099400000|2024-12-02 00:30:00|12687.9|12683.9|12694.2|12690.2|12697.3|12693.3|12684.8|12680.8|383
1733099700000|2024-12-02 00:35:00|12691.1|12687.1|12684.8|12680.8|12691.1|12687.1|12683.3|12679.3|104
1733100000000|2024-12-02 00:40:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|50
1733100300000|2024-12-02 00:45:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|80
1733100600000|2024-12-02 00:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|50
1733100900000|2024-12-02 00:55:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|99
1733101200000|2024-12-02 01:00:00|12687.9|12683.9|12678.6|12674.6|12687.9|12683.9|12678.6|12674.6|124
1733101500000|2024-12-02 01:05:00|12677|12673|12678.6|12674.6|12681.7|12677.7|12677|12673|103
1733101800000|2024-12-02 01:10:00|12677|12673|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|99
1733102100000|2024-12-02 01:15:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|127
1733102400000|2024-12-02 01:20:00|12673.9|12669.9|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|150
1733102700000|2024-12-02 01:25:00|12673.9|12669.9|12681.7|12677.7|12681.7|12677.7|12672.3|12668.3|214
1733103000000|2024-12-02 01:30:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|323
1733103300000|2024-12-02 01:35:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|145
1733103600000|2024-12-02 01:40:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|79
1733103900000|2024-12-02 01:45:00|12680.1|12676.1|12680.1|12676.1|12681.7|12677.7|12680.1|12676.1|113
1733104200000|2024-12-02 01:50:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|23
1733104500000|2024-12-02 01:55:00|12675.4|12671.4|12678.6|12674.6|12678.6|12674.6|12675.4|12671.4|136
1733104800000|2024-12-02 02:00:00|12677|12673|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|244
1733105100000|2024-12-02 02:05:00|12678.6|12674.6|12678.6|12674.6|12680.1|12676.1|12675.4|12671.4|111
1733105400000|2024-12-02 02:10:00|12675.4|12671.4|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|85
1733105700000|2024-12-02 02:15:00|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|12669.2|12665.2|149
1733106000000|2024-12-02 02:20:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12672.3|12668.3|99
1733106300000|2024-12-02 02:25:00|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|12675.4|12671.4|28
1733106600000|2024-12-02 02:30:00|12678.6|12674.6|12681.7|12677.7|12684.8|12680.8|12678.6|12674.6|158
1733106900000|2024-12-02 02:35:00|12680.1|12676.1|12684.8|12680.8|12684.8|12680.8|12678.6|12674.6|116
1733107200000|2024-12-02 02:40:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|47
1733107500000|2024-12-02 02:45:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|24
1733107800000|2024-12-02 02:50:00|12687.9|12683.9|12686.4|12682.4|12689.5|12685.5|12684.8|12680.8|96
1733108100000|2024-12-02 02:55:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|71
1733108400000|2024-12-02 03:00:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|128
1733108700000|2024-12-02 03:05:00|||||||||5
1733109000000|2024-12-02 03:10:00|||||||||28
1733109300000|2024-12-02 03:15:00|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|12681.7|12677.7|48
1733109600000|2024-12-02 03:20:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|28
1733109900000|2024-12-02 03:25:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12683.3|12679.3|51
1733110200000|2024-12-02 03:30:00|12687.9|12683.9|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|158
1733110500000|2024-12-02 03:35:00|12689.5|12685.5|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|132
1733110800000|2024-12-02 03:40:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|44
1733111100000|2024-12-02 03:45:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|219
1733111400000|2024-12-02 03:50:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|140
1733111700000|2024-12-02 03:55:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12705.1|12701.1|114
1733112000000|2024-12-02 04:00:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|104
1733112300000|2024-12-02 04:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|52
1733112600000|2024-12-02 04:10:00|||||||||61
1733112900000|2024-12-02 04:15:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|83
1733113200000|2024-12-02 04:20:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12702|12698|27
1733113500000|2024-12-02 04:25:00|12706.7|12702.7|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|94
1733113800000|2024-12-02 04:30:00|12694.2|12690.2|12691.1|12687.1|12695.8|12691.8|12691.1|12687.1|103
1733114100000|2024-12-02 04:35:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|111
1733114400000|2024-12-02 04:40:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|102
1733114700000|2024-12-02 04:45:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|135
1733115000000|2024-12-02 04:50:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|192
1733115300000|2024-12-02 04:55:00|12686.4|12682.4|12691.1|12687.1|12691.1|12687.1|12684.8|12680.8|104
1733115600000|2024-12-02 05:00:00|12689.5|12685.5|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|114
1733115900000|2024-12-02 05:05:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|200
1733116200000|2024-12-02 05:10:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|85
1733116500000|2024-12-02 05:15:00|12694.2|12690.2|12681.7|12677.7|12694.2|12690.2|12681.7|12677.7|250
1733116800000|2024-12-02 05:20:00|12683.3|12679.3|12681.7|12677.7|12683.3|12679.3|12681.7|12677.7|26
1733117100000|2024-12-02 05:25:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|74
1733117400000|2024-12-02 05:30:00|12686.4|12682.4|12684.8|12680.8|12686.4|12682.4|12684.8|12680.8|47
1733117700000|2024-12-02 05:35:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|111
1733118000000|2024-12-02 05:40:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|98
1733118300000|2024-12-02 05:45:00|12678.6|12674.6|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|184
1733118600000|2024-12-02 05:50:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|149
1733118900000|2024-12-02 05:55:00|12677|12673|12684.8|12680.8|12684.8|12680.8|12675.4|12671.4|142
1733119200000|2024-12-02 06:00:00|12681.7|12677.7|12687.9|12683.9|12691.1|12687.1|12681.7|12677.7|307
1733119500000|2024-12-02 06:05:00|12684.8|12680.8|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|80
1733119800000|2024-12-02 06:10:00|12681.7|12677.7|12681.7|12677.7|12683.3|12679.3|12681.7|12677.7|29
1733120100000|2024-12-02 06:15:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|59
1733120400000|2024-12-02 06:20:00|12680.1|12676.1|12680.1|12676.1|12680.1|12676.1|12680.1|12676.1|42
1733120700000|2024-12-02 06:25:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|182
1733121000000|2024-12-02 06:30:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12675.4|12671.4|90
1733121300000|2024-12-02 06:35:00|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|12672.3|12668.3|46
1733121600000|2024-12-02 06:40:00|12673.9|12669.9|12678.6|12674.6|12678.6|12674.6|12672.3|12668.3|159
1733121900000|2024-12-02 06:45:00|12681.7|12677.7|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|138
1733122200000|2024-12-02 06:50:00|12677|12673|12681.7|12677.7|12681.7|12677.7|12675.4|12671.4|114
1733122500000|2024-12-02 06:55:00|12683.3|12679.3|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|121
1733122800000|2024-12-02 07:00:00|12683.3|12679.3|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|224
1733123100000|2024-12-02 07:05:00|12681.7|12677.7|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|164
1733123400000|2024-12-02 07:10:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|155
1733123700000|2024-12-02 07:15:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|216
1733124000000|2024-12-02 07:20:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|89
1733124300000|2024-12-02 07:25:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|181
1733124600000|2024-12-02 07:30:00|12698.9|12694.9|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|186
1733124900000|2024-12-02 07:35:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|137
1733125200000|2024-12-02 07:40:00|12706.7|12702.7|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|352
1733125500000|2024-12-02 07:45:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|202
1733125800000|2024-12-02 07:50:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|202
1733126100000|2024-12-02 07:55:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|322
1733126400000|2024-12-02 08:00:00|12703.6|12699.6|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|202
1733126700000|2024-12-02 08:05:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|214
1733127000000|2024-12-02 08:10:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12703.6|12699.6|341
1733127300000|2024-12-02 08:15:00|12711.4|12707.4|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|186
1733127600000|2024-12-02 08:20:00|12709.8|12705.8|12706.7|12702.7|12719.2|12715.2|12706.7|12702.7|234
1733127900000|2024-12-02 08:25:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12700.4|12696.4|250
1733128200000|2024-12-02 08:30:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|590
1733128500000|2024-12-02 08:35:00|12703.6|12699.6|12716.1|12712.1|12722.3|12718.3|12703.6|12699.6|622
1733128800000|2024-12-02 08:40:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|261
1733129100000|2024-12-02 08:45:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|312
1733129400000|2024-12-02 08:50:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|296
1733129700000|2024-12-02 08:55:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|514
1733130000000|2024-12-02 09:00:00|12720.8|12716.8|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|356
1733130300000|2024-12-02 09:05:00|12727|12723|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|267
1733130600000|2024-12-02 09:10:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|266
1733130900000|2024-12-02 09:15:00|12741.1|12737.1|12728.6|12724.6|12744.2|12740.2|12728.6|12724.6|404
1733131200000|2024-12-02 09:20:00|12725.4|12721.4|12728.6|12724.6|12728.6|12724.6|12725.4|12721.4|418
1733131500000|2024-12-02 09:25:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|448
1733131800000|2024-12-02 09:30:00|12725.4|12721.4|12716.1|12712.1|12725.4|12721.4|12716.1|12712.1|223
1733132100000|2024-12-02 09:35:00|12712.9|12708.9|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|227
1733132400000|2024-12-02 09:40:00|12712.9|12708.9|12712.9|12708.9|12719.2|12715.2|12712.9|12708.9|611
1733132700000|2024-12-02 09:45:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|515
1733133000000|2024-12-02 09:50:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|319
1733133300000|2024-12-02 09:55:00|12698.9|12694.9|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|426
1733133600000|2024-12-02 10:00:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|653
1733133900000|2024-12-02 10:05:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|381
1733134200000|2024-12-02 10:10:00|12703.6|12699.6|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|488
1733134500000|2024-12-02 10:15:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|298
1733134800000|2024-12-02 10:20:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|222
1733135100000|2024-12-02 10:25:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|382
1733135400000|2024-12-02 10:30:00|12702|12698|12697.3|12693.3|12703.6|12699.6|12694.2|12690.2|370
1733135700000|2024-12-02 10:35:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|429
1733136000000|2024-12-02 10:40:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|66
1733136300000|2024-12-02 10:45:00|12697.3|12693.3|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|371
1733136600000|2024-12-02 10:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|127
1733136900000|2024-12-02 10:55:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|227
1733137200000|2024-12-02 11:00:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|201
1733137500000|2024-12-02 11:05:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|170
1733137800000|2024-12-02 11:10:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|264
1733138100000|2024-12-02 11:15:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|217
1733138400000|2024-12-02 11:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|89
1733138700000|2024-12-02 11:25:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|158
1733139000000|2024-12-02 11:30:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12703.6|12699.6|247
1733139300000|2024-12-02 11:35:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|224
1733139600000|2024-12-02 11:40:00|12706.7|12702.7|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|314
1733139900000|2024-12-02 11:45:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|174
1733140200000|2024-12-02 11:50:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|366
1733140500000|2024-12-02 11:55:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|118
1733140800000|2024-12-02 12:00:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|276
1733141100000|2024-12-02 12:05:00|12717.6|12713.6|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|239
1733141400000|2024-12-02 12:10:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|255
1733141700000|2024-12-02 12:15:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12712.9|12708.9|110
1733142000000|2024-12-02 12:20:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|260
1733142300000|2024-12-02 12:25:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|192
1733142600000|2024-12-02 12:30:00|12720.8|12716.8|12734.8|12730.8|12734.8|12730.8|12719.2|12715.2|412
1733142900000|2024-12-02 12:35:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|513
1733143200000|2024-12-02 12:40:00|12741.1|12737.1|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|966
1733143500000|2024-12-02 12:45:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12731.7|12727.7|356
1733143800000|2024-12-02 12:50:00|12736.4|12732.4|12731.7|12727.7|12737.9|12733.9|12731.7|12727.7|236
1733144100000|2024-12-02 12:55:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|615
1733144400000|2024-12-02 13:00:00|12725.4|12721.4|12728.6|12724.6|12731.7|12727.7|12719.2|12715.2|941
1733144700000|2024-12-02 13:05:00|12730.1|12726.1|12725.4|12721.4|12730.1|12726.1|12716.1|12712.1|723
1733145000000|2024-12-02 13:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|991
1733145300000|2024-12-02 13:15:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|541
1733145600000|2024-12-02 13:20:00|12716.1|12712.1|12703.6|12699.6|12716.1|12712.1|12697.3|12693.3|1563
1733145900000|2024-12-02 13:25:00|12706.7|12702.7|12691.1|12687.1|12706.7|12702.7|12687.9|12683.9|1441
1733146200000|2024-12-02 13:30:00|12694.2|12690.2|12684.8|12680.8|12697.3|12693.3|12681.7|12677.7|1644
1733146500000|2024-12-02 13:35:00|12687.9|12683.9|12662.9|12658.9|12691.1|12687.1|12662.9|12658.9|854
1733146800000|2024-12-02 13:40:00|12666.1|12662.1|12669.2|12665.2|12672.3|12668.3|12666.1|12662.1|976
1733147100000|2024-12-02 13:45:00|12672.3|12668.3|12678.6|12674.6|12684.8|12680.8|12669.2|12665.2|919
1733147400000|2024-12-02 13:50:00|12675.4|12671.4|12680.1|12676.1|12681.7|12677.7|12672.3|12668.3|803
1733147700000|2024-12-02 13:55:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12678.6|12674.6|579
1733148000000|2024-12-02 14:00:00|12684.8|12680.8|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|574
1733148300000|2024-12-02 14:05:00|12683.3|12679.3|12675.4|12671.4|12684.8|12680.8|12672.3|12668.3|1162
1733148600000|2024-12-02 14:10:00|12672.3|12668.3|12697.3|12693.3|12703.6|12699.6|12672.3|12668.3|1604
1733148900000|2024-12-02 14:15:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|1305
1733149200000|2024-12-02 14:20:00|12691.1|12687.1|12687.9|12683.9|12697.3|12693.3|12684.8|12680.8|1009
1733149500000|2024-12-02 14:25:00|12691.1|12687.1|12684.8|12680.8|12700.4|12696.4|12681.7|12677.7|1263
1733149800000|2024-12-02 14:30:00|12683.3|12679.3|12691.1|12687.1|12691.1|12687.1|12672.3|12668.3|1262
1733150100000|2024-12-02 14:35:00|12687.9|12683.9|12669.2|12665.2|12694.2|12690.2|12669.2|12665.2|1362
1733150400000|2024-12-02 14:40:00|12672.3|12668.3|12675.4|12671.4|12678.6|12674.6|12669.2|12665.2|668
1733150700000|2024-12-02 14:45:00|12673.9|12669.9|12672.3|12668.3|12678.6|12674.6|12662.9|12658.9|1824
1733151000000|2024-12-02 14:50:00|12675.4|12671.4|12675.4|12671.4|12681.7|12677.7|12669.2|12665.2|1187
1733151300000|2024-12-02 14:55:00|12672.3|12668.3|12667.6|12663.6|12672.3|12668.3|12656.7|12652.7|1074
1733151600000|2024-12-02 15:00:00|12652|12648|12653.6|12649.6|12680.1|12676.1|12647.3|12643.3|2848
1733151900000|2024-12-02 15:05:00|12656.7|12652.7|12662.9|12658.9|12681.7|12677.7|12653.6|12649.6|2481
1733152200000|2024-12-02 15:10:00|12666.1|12662.1|12659.8|12655.8|12672.3|12668.3|12656.7|12652.7|1337
1733152500000|2024-12-02 15:15:00|12656.7|12652.7|12662.9|12658.9|12672.3|12668.3|12653.6|12649.6|2341
1733152800000|2024-12-02 15:20:00|12661.4|12657.4|12672.3|12668.3|12675.4|12671.4|12661.4|12657.4|1069
1733153100000|2024-12-02 15:25:00|12669.2|12665.2|12661.4|12657.4|12678.6|12674.6|12659.8|12655.8|1156
1733153400000|2024-12-02 15:30:00|12662.9|12658.9|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|1326
1733153700000|2024-12-02 15:35:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12662.9|12658.9|969
1733154000000|2024-12-02 15:40:00|12672.3|12668.3|12687.9|12683.9|12692.6|12688.6|12672.3|12668.3|1307
1733154300000|2024-12-02 15:45:00|12684.8|12680.8|12687.9|12683.9|12687.9|12683.9|12675.4|12671.4|945
1733154600000|2024-12-02 15:50:00|12691.1|12687.1|12709.8|12705.8|12709.8|12705.8|12687.9|12683.9|1232
1733154900000|2024-12-02 15:55:00|12712.9|12708.9|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|2912
1733155200000|2024-12-02 16:00:00|12722.3|12718.3|12722.3|12718.3|12725.4|12721.4|12712.9|12708.9|1901
1733155500000|2024-12-02 16:05:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|806
1733155800000|2024-12-02 16:10:00|12719.2|12715.2|12737.9|12733.9|12739.5|12735.5|12712.9|12708.9|1269
1733156100000|2024-12-02 16:15:00|12741.1|12737.1|12756.7|12752.7|12756.7|12752.7|12737.9|12733.9|2179
1733156400000|2024-12-02 16:20:00|12759.8|12755.8|12784.8|12780.8|12784.8|12780.8|12759.8|12755.8|3480
1733156700000|2024-12-02 16:25:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12778.6|12774.6|5437
1733157000000|2024-12-02 16:30:00|12787.9|12783.9|12800.4|12796.4|12800.4|12796.4|12784.8|12780.8|2031
1733157300000|2024-12-02 16:35:00|12803.6|12799.6|12791.1|12787.1|12803.6|12799.6|12787.9|12783.9|1701
1733157600000|2024-12-02 16:40:00|12787.9|12783.9|12787.9|12783.9|12800.4|12796.4|12781.7|12777.7|1228
1733157900000|2024-12-02 16:45:00|12789.5|12785.5|12784.8|12780.8|12791.1|12787.1|12778.6|12774.6|1823
1733158200000|2024-12-02 16:50:00|12787.9|12783.9|12791.1|12787.1|12794.2|12790.2|12784.8|12780.8|962
1733158500000|2024-12-02 16:55:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12781.7|12777.7|846
1733158800000|2024-12-02 17:00:00|12791.1|12787.1|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|1044
1733159100000|2024-12-02 17:05:00|12781.7|12777.7|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|1170
1733159400000|2024-12-02 17:10:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|667
1733159700000|2024-12-02 17:15:00|12778.6|12774.6|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|1003
1733160000000|2024-12-02 17:20:00|12791.1|12787.1|12791.1|12787.1|12794.2|12790.2|12789.5|12785.5|311
1733160300000|2024-12-02 17:25:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|1028
1733160600000|2024-12-02 17:30:00|12787.9|12783.9|12778.6|12774.6|12791.1|12787.1|12775.4|12771.4|691
1733160900000|2024-12-02 17:35:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12770.8|12766.8|388
1733161200000|2024-12-02 17:40:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|651
1733161500000|2024-12-02 17:45:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|655
1733161800000|2024-12-02 17:50:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|1248
1733162100000|2024-12-02 17:55:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|235
1733162400000|2024-12-02 18:00:00|12769.2|12765.2|12762.9|12758.9|12775.4|12771.4|12762.9|12758.9|993
1733162700000|2024-12-02 18:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|311
1733163000000|2024-12-02 18:10:00|12758.3|12754.3|12762.9|12758.9|12762.9|12758.9|12756.7|12752.7|688
1733163300000|2024-12-02 18:15:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|797
1733163600000|2024-12-02 18:20:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|672
1733163900000|2024-12-02 18:25:00|12773.9|12769.9|12769.2|12765.2|12778.6|12774.6|12762.9|12758.9|946
1733164200000|2024-12-02 18:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|310
1733164500000|2024-12-02 18:35:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|574
1733164800000|2024-12-02 18:40:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|260
1733165100000|2024-12-02 18:45:00|12772.3|12768.3|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|767
1733165400000|2024-12-02 18:50:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|774
1733165700000|2024-12-02 18:55:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|206
1733166000000|2024-12-02 19:00:00|12767.6|12763.6|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|638
1733166300000|2024-12-02 19:05:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|499
1733166600000|2024-12-02 19:10:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|432
1733166900000|2024-12-02 19:15:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|597
1733167200000|2024-12-02 19:20:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|646
1733167500000|2024-12-02 19:25:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|281
1733167800000|2024-12-02 19:30:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|1105
1733168100000|2024-12-02 19:35:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|668
1733168400000|2024-12-02 19:40:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|104
1733168700000|2024-12-02 19:45:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|767
1733169000000|2024-12-02 19:50:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|954
1733169300000|2024-12-02 19:55:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12756.7|12752.7|1421
1733169600000|2024-12-02 20:00:00|12766.1|12762.1|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|1669
1733169900000|2024-12-02 20:05:00|12753.6|12749.6|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|375
1733170200000|2024-12-02 20:10:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12750.4|12746.4|1030
1733170500000|2024-12-02 20:15:00|12756.7|12752.7|12766.1|12762.1|12772.3|12768.3|12753.6|12749.6|2260
1733170800000|2024-12-02 20:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|1226
1733171100000|2024-12-02 20:25:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12756.7|12752.7|1939
1733171400000|2024-12-02 20:30:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|817
1733171700000|2024-12-02 20:35:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|1684
1733172000000|2024-12-02 20:40:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|1244
1733172300000|2024-12-02 20:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|1010
1733172600000|2024-12-02 20:50:00|12772.3|12768.3|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|2015
1733172900000|2024-12-02 20:55:00|12756.7|12752.7|12769.2|12765.2|12769.2|12765.2|12753.6|12749.6|4203
1733173200000|2024-12-02 21:00:00|12766.1|12762.1|12753.6|12749.6|12766.1|12762.1|12753.6|12749.6|1989
1733173500000|2024-12-02 21:05:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|1114
1733173800000|2024-12-02 21:10:00|12759.8|12755.8|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|3194
1733174100000|2024-12-02 21:15:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|651
1733174400000|2024-12-02 21:20:00|12747.3|12743.3|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|1610
1733174700000|2024-12-02 21:25:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|1510
1733175000000|2024-12-02 21:30:00|12747.3|12743.3|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|757
1733175300000|2024-12-02 21:35:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|466
1733175600000|2024-12-02 21:40:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|915
1733175900000|2024-12-02 21:45:00|12742.6|12738.6|12750.4|12746.4|12753.6|12749.6|12742.6|12738.6|729
1733176200000|2024-12-02 21:50:00|12747.3|12743.3|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|270
1733176500000|2024-12-02 21:55:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|352
1733180400000|2024-12-02 23:00:00|12747.3|12743.3|12753.6|12749.6|12753.6|12749.6|12747.3|12743.3|48
1733180700000|2024-12-02 23:05:00|12756.7|12752.7|12753.6|12749.6|12756.7|12752.7|12753.6|12749.6|11
1733181000000|2024-12-02 23:10:00|||||||||3
1733181300000|2024-12-02 23:15:00|12752|12748|12752|12748|12753.6|12749.6|12750.4|12746.4|34
1733181600000|2024-12-02 23:20:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|61
1733181900000|2024-12-02 23:25:00|12744.2|12740.2|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|103
1733182200000|2024-12-02 23:30:00|12742.6|12738.6|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|51
1733182500000|2024-12-02 23:35:00|||||||||10
1733182800000|2024-12-02 23:40:00|12742.6|12738.6|12744.2|12740.2|12744.2|12740.2|12742.6|12738.6|26
1733183100000|2024-12-02 23:45:00|12747.3|12743.3|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|45
1733183400000|2024-12-02 23:50:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|66
1733183700000|2024-12-02 23:55:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12745.8|12741.8|6
1733184000000|2024-12-03 00:00:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|299
1733184300000|2024-12-03 00:05:00|12737.9|12733.9|12736.4|12732.4|12741.1|12737.1|12734.8|12730.8|93
1733184600000|2024-12-03 00:10:00|12734.8|12730.8|12737.9|12733.9|12739.5|12735.5|12734.8|12730.8|66
1733184900000|2024-12-03 00:15:00|12736.4|12732.4|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|81
1733185200000|2024-12-03 00:20:00|12731.7|12727.7|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|99
1733185500000|2024-12-03 00:25:00|12734.8|12730.8|12733.3|12729.3|12734.8|12730.8|12731.7|12727.7|92
1733185800000|2024-12-03 00:30:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|65
1733186100000|2024-12-03 00:35:00|12739.5|12735.5|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|69
1733186400000|2024-12-03 00:40:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12733.3|12729.3|55
1733186700000|2024-12-03 00:45:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|78
1733187000000|2024-12-03 00:50:00|12737.9|12733.9|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|33
1733187300000|2024-12-03 00:55:00|||||||||2
1733187600000|2024-12-03 01:00:00|12736.4|12732.4|12736.4|12732.4|12737.9|12733.9|12734.8|12730.8|156
1733187900000|2024-12-03 01:05:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|50
1733188200000|2024-12-03 01:10:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|138
1733188500000|2024-12-03 01:15:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|61
1733188800000|2024-12-03 01:20:00|||||||||39
1733189100000|2024-12-03 01:25:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|62
1733189400000|2024-12-03 01:30:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|108
1733189700000|2024-12-03 01:35:00|12748.9|12744.9|12750.4|12746.4|12750.4|12746.4|12747.3|12743.3|62
1733190000000|2024-12-03 01:40:00|12753.6|12749.6|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|130
1733190300000|2024-12-03 01:45:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|90
1733190600000|2024-12-03 01:50:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|32
1733190900000|2024-12-03 01:55:00|12752|12748|12750.4|12746.4|12752|12748|12750.4|12746.4|34
1733191200000|2024-12-03 02:00:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|49
1733191500000|2024-12-03 02:05:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|47
1733191800000|2024-12-03 02:10:00|12742.6|12738.6|12747.3|12743.3|12747.3|12743.3|12742.6|12738.6|55
1733192100000|2024-12-03 02:15:00|12745.8|12741.8|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|12
1733192400000|2024-12-03 02:20:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|96
1733192700000|2024-12-03 02:25:00|12747.3|12743.3|12744.2|12740.2|12747.3|12743.3|12744.2|12740.2|35
1733193000000|2024-12-03 02:30:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|66
1733193300000|2024-12-03 02:35:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|95
1733193600000|2024-12-03 02:40:00|||||||||4
1733193900000|2024-12-03 02:45:00|12745.8|12741.8|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|15
1733194200000|2024-12-03 02:50:00|||||||||56
1733194500000|2024-12-03 02:55:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|69
1733194800000|2024-12-03 03:00:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12744.2|12740.2|25
1733195100000|2024-12-03 03:05:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|19
1733195400000|2024-12-03 03:10:00|||||||||2
1733195700000|2024-12-03 03:15:00|12741.1|12737.1|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|143
1733196000000|2024-12-03 03:20:00|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|12737.9|12733.9|96
1733196300000|2024-12-03 03:25:00|||||||||10
1733196600000|2024-12-03 03:30:00|||||||||22
1733196900000|2024-12-03 03:35:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|246
1733197200000|2024-12-03 03:40:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|16
1733197500000|2024-12-03 03:45:00|||||||||23
1733197800000|2024-12-03 03:50:00|12736.4|12732.4|12741.1|12737.1|12741.1|12737.1|12736.4|12732.4|303
1733198100000|2024-12-03 03:55:00|12734.8|12730.8|12744.2|12740.2|12744.2|12740.2|12734.8|12730.8|1107
1733198400000|2024-12-03 04:00:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|174
1733198700000|2024-12-03 04:05:00|12736.4|12732.4|12734.8|12730.8|12736.4|12732.4|12734.8|12730.8|170
1733199000000|2024-12-03 04:10:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|67
1733199300000|2024-12-03 04:15:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12731.7|12727.7|139
1733199600000|2024-12-03 04:20:00|12728.6|12724.6|12730.1|12726.1|12730.1|12726.1|12728.6|12724.6|81
1733199900000|2024-12-03 04:25:00|12728.6|12724.6|12728.6|12724.6|12730.1|12726.1|12728.6|12724.6|8
1733200200000|2024-12-03 04:30:00|||||||||14
1733200500000|2024-12-03 04:35:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|51
1733200800000|2024-12-03 04:40:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|70
1733201100000|2024-12-03 04:45:00|12728.6|12724.6|12725.4|12721.4|12728.6|12724.6|12725.4|12721.4|144
1733201400000|2024-12-03 04:50:00|12723.9|12719.9|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|99
1733201700000|2024-12-03 04:55:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|79
1733202000000|2024-12-03 05:00:00|||||||||46
1733202300000|2024-12-03 05:05:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12722.3|12718.3|71
1733202600000|2024-12-03 05:10:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|77
1733202900000|2024-12-03 05:15:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|88
1733203200000|2024-12-03 05:20:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|28
1733203500000|2024-12-03 05:25:00|12716.1|12712.1|12720.8|12716.8|12722.3|12718.3|12716.1|12712.1|174
1733203800000|2024-12-03 05:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12720.8|12716.8|63
1733204100000|2024-12-03 05:35:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|30
1733204400000|2024-12-03 05:40:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|61
1733204700000|2024-12-03 05:45:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|46
1733205000000|2024-12-03 05:50:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|111
1733205300000|2024-12-03 05:55:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|32
1733205600000|2024-12-03 06:00:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|52
1733205900000|2024-12-03 06:05:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12717.6|12713.6|37
1733206200000|2024-12-03 06:10:00|12717.6|12713.6|12712.9|12708.9|12717.6|12713.6|12712.9|12708.9|70
1733206500000|2024-12-03 06:15:00|||||||||9
1733206800000|2024-12-03 06:20:00|||||||||23
1733207100000|2024-12-03 06:25:00|12714.5|12710.5|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|25
1733207400000|2024-12-03 06:30:00|||||||||21
1733207700000|2024-12-03 06:35:00|12714.5|12710.5|12714.5|12710.5|12714.5|12710.5|12714.5|12710.5|38
1733208000000|2024-12-03 06:40:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|85
1733208300000|2024-12-03 06:45:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|148
1733208600000|2024-12-03 06:50:00|12717.6|12713.6|12719.2|12715.2|12719.2|12715.2|12717.6|12713.6|76
1733208900000|2024-12-03 06:55:00|12720.8|12716.8|12719.2|12715.2|12720.8|12716.8|12719.2|12715.2|41
1733209200000|2024-12-03 07:00:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|250
1733209500000|2024-12-03 07:05:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|87
1733209800000|2024-12-03 07:10:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|73
1733210100000|2024-12-03 07:15:00|12719.2|12715.2|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|260
1733210400000|2024-12-03 07:20:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|28
1733210700000|2024-12-03 07:25:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|57
1733211000000|2024-12-03 07:30:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|163
1733211300000|2024-12-03 07:35:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|151
1733211600000|2024-12-03 07:40:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|384
1733211900000|2024-12-03 07:45:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|93
1733212200000|2024-12-03 07:50:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|16
1733212500000|2024-12-03 07:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|97
1733212800000|2024-12-03 08:00:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|427
1733213100000|2024-12-03 08:05:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|349
1733213400000|2024-12-03 08:10:00|12697.3|12693.3|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|415
1733213700000|2024-12-03 08:15:00|12697.3|12693.3|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|135
1733214000000|2024-12-03 08:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|386
1733214300000|2024-12-03 08:25:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|182
1733214600000|2024-12-03 08:30:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|378
1733214900000|2024-12-03 08:35:00|12712.9|12708.9|12703.6|12699.6|12712.9|12708.9|12703.6|12699.6|357
1733215200000|2024-12-03 08:40:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|475
1733215500000|2024-12-03 08:45:00|12702|12698|12700.4|12696.4|12702|12698|12697.3|12693.3|229
1733215800000|2024-12-03 08:50:00|12697.3|12693.3|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|362
1733216100000|2024-12-03 08:55:00|12703.6|12699.6|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|206
1733216400000|2024-12-03 09:00:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|238
1733216700000|2024-12-03 09:05:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|321
1733217000000|2024-12-03 09:10:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|156
1733217300000|2024-12-03 09:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|321
1733217600000|2024-12-03 09:20:00|12700.4|12696.4|12694.2|12690.2|12700.4|12696.4|12694.2|12690.2|381
1733217900000|2024-12-03 09:25:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12687.9|12683.9|215
1733218200000|2024-12-03 09:30:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|206
1733218500000|2024-12-03 09:35:00|12684.8|12680.8|12687.9|12683.9|12691.1|12687.1|12684.8|12680.8|619
1733218800000|2024-12-03 09:40:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|481
1733219100000|2024-12-03 09:45:00|12687.9|12683.9|12687.9|12683.9|12691.1|12687.1|12687.9|12683.9|126
1733219400000|2024-12-03 09:50:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|197
1733219700000|2024-12-03 09:55:00|12692.6|12688.6|12694.2|12690.2|12694.2|12690.2|12687.9|12683.9|455
1733220000000|2024-12-03 10:00:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|119
1733220300000|2024-12-03 10:05:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|238
1733220600000|2024-12-03 10:10:00|12694.2|12690.2|12694.2|12690.2|12697.3|12693.3|12691.1|12687.1|163
1733220900000|2024-12-03 10:15:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|162
1733221200000|2024-12-03 10:20:00|12692.6|12688.6|12691.1|12687.1|12694.2|12690.2|12691.1|12687.1|216
1733221500000|2024-12-03 10:25:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|112
1733221800000|2024-12-03 10:30:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12684.8|12680.8|89
1733222100000|2024-12-03 10:35:00|12681.7|12677.7|12681.7|12677.7|12687.9|12683.9|12681.7|12677.7|335
1733222400000|2024-12-03 10:40:00|12684.8|12680.8|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|191
1733222700000|2024-12-03 10:45:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12678.6|12674.6|287
1733223000000|2024-12-03 10:50:00|12681.7|12677.7|12684.8|12680.8|12684.8|12680.8|12681.7|12677.7|170
1733223300000|2024-12-03 10:55:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12681.7|12677.7|266
1733223600000|2024-12-03 11:00:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|129
1733223900000|2024-12-03 11:05:00|12687.9|12683.9|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|192
1733224200000|2024-12-03 11:10:00|12691.1|12687.1|12691.1|12687.1|12691.1|12687.1|12687.9|12683.9|61
1733224500000|2024-12-03 11:15:00|12692.6|12688.6|12697.3|12693.3|12697.3|12693.3|12691.1|12687.1|395
1733224800000|2024-12-03 11:20:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|114
1733225100000|2024-12-03 11:25:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12698.9|12694.9|79
1733225400000|2024-12-03 11:30:00|12703.6|12699.6|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|204
1733225700000|2024-12-03 11:35:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|529
1733226000000|2024-12-03 11:40:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|154
1733226300000|2024-12-03 11:45:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|260
1733226600000|2024-12-03 11:50:00|12705.1|12701.1|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|273
1733226900000|2024-12-03 11:55:00|12706.7|12702.7|12712.9|12708.9|12712.9|12708.9|12706.7|12702.7|199
1733227200000|2024-12-03 12:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12712.9|12708.9|279
1733227500000|2024-12-03 12:05:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|197
1733227800000|2024-12-03 12:10:00|12714.5|12710.5|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|301
1733228100000|2024-12-03 12:15:00|12711.4|12707.4|12700.4|12696.4|12712.9|12708.9|12697.3|12693.3|505
1733228400000|2024-12-03 12:20:00|12697.3|12693.3|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|906
1733228700000|2024-12-03 12:25:00|12694.2|12690.2|12697.3|12693.3|12698.9|12694.9|12694.2|12690.2|546
1733229000000|2024-12-03 12:30:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|163
1733229300000|2024-12-03 12:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|437
1733229600000|2024-12-03 12:40:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|402
1733229900000|2024-12-03 12:45:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|137
1733230200000|2024-12-03 12:50:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|261
1733230500000|2024-12-03 12:55:00|12700.4|12696.4|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|439
1733230800000|2024-12-03 13:00:00|12695.8|12691.8|12687.9|12683.9|12697.3|12693.3|12687.9|12683.9|626
1733231100000|2024-12-03 13:05:00|12691.1|12687.1|12694.2|12690.2|12697.3|12693.3|12687.9|12683.9|453
1733231400000|2024-12-03 13:10:00|12692.6|12688.6|12700.4|12696.4|12700.4|12696.4|12691.1|12687.1|203
1733231700000|2024-12-03 13:15:00|12697.3|12693.3|12703.6|12699.6|12709.8|12705.8|12697.3|12693.3|303
1733232000000|2024-12-03 13:20:00|12706.7|12702.7|12716.1|12712.1|12719.2|12715.2|12703.6|12699.6|703
1733232300000|2024-12-03 13:25:00|12719.2|12715.2|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|534
1733232600000|2024-12-03 13:30:00|12716.1|12712.1|12722.3|12718.3|12728.6|12724.6|12716.1|12712.1|887
1733232900000|2024-12-03 13:35:00|12719.2|12715.2|12728.6|12724.6|12728.6|12724.6|12719.2|12715.2|679
1733233200000|2024-12-03 13:40:00|12731.7|12727.7|12734.8|12730.8|12741.1|12737.1|12728.6|12724.6|775
1733233500000|2024-12-03 13:45:00|12736.4|12732.4|12747.3|12743.3|12750.4|12746.4|12734.8|12730.8|851
1733233800000|2024-12-03 13:50:00|12748.9|12744.9|12775.4|12771.4|12778.6|12774.6|12747.3|12743.3|1392
1733234100000|2024-12-03 13:55:00|12773.9|12769.9|12794.2|12790.2|12797.3|12793.3|12769.2|12765.2|3433
1733234400000|2024-12-03 14:00:00|12791.1|12787.1|12772.3|12768.3|12794.2|12790.2|12766.1|12762.1|2016
1733234700000|2024-12-03 14:05:00|12769.2|12765.2|12766.1|12762.1|12781.7|12777.7|12762.9|12758.9|1283
1733235000000|2024-12-03 14:10:00|12762.9|12758.9|12766.1|12762.1|12772.3|12768.3|12762.9|12758.9|1222
1733235300000|2024-12-03 14:15:00|12762.9|12758.9|12756.7|12752.7|12769.2|12765.2|12753.6|12749.6|915
1733235600000|2024-12-03 14:20:00|12753.6|12749.6|12762.9|12758.9|12766.1|12762.1|12753.6|12749.6|1238
1733235900000|2024-12-03 14:25:00|12766.1|12762.1|12772.3|12768.3|12775.4|12771.4|12762.9|12758.9|543
1733236200000|2024-12-03 14:30:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|707
1733236500000|2024-12-03 14:35:00|12767.6|12763.6|12775.4|12771.4|12778.6|12774.6|12762.9|12758.9|835
1733236800000|2024-12-03 14:40:00|12778.6|12774.6|12769.2|12765.2|12784.8|12780.8|12766.1|12762.1|890
1733237100000|2024-12-03 14:45:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|263
1733237400000|2024-12-03 14:50:00|12766.1|12762.1|12766.1|12762.1|12775.4|12771.4|12762.9|12758.9|838
1733237700000|2024-12-03 14:55:00|12762.9|12758.9|12769.2|12765.2|12772.3|12768.3|12762.9|12758.9|1140
1733238000000|2024-12-03 15:00:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12737.9|12733.9|2336
1733238300000|2024-12-03 15:05:00|12762.9|12758.9|12762.9|12758.9|12775.4|12771.4|12756.7|12752.7|1354
1733238600000|2024-12-03 15:10:00|12766.1|12762.1|12775.4|12771.4|12778.6|12774.6|12762.9|12758.9|1134
1733238900000|2024-12-03 15:15:00|12772.3|12768.3|12759.8|12755.8|12778.6|12774.6|12759.8|12755.8|740
1733239200000|2024-12-03 15:20:00|12756.7|12752.7|12744.2|12740.2|12762.9|12758.9|12741.1|12737.1|1077
1733239500000|2024-12-03 15:25:00|12747.3|12743.3|12741.1|12737.1|12756.7|12752.7|12737.9|12733.9|1037
1733239800000|2024-12-03 15:30:00|12739.5|12735.5|12723.9|12719.9|12747.3|12743.3|12722.3|12718.3|2034
1733240100000|2024-12-03 15:35:00|12722.3|12718.3|12734.8|12730.8|12741.1|12737.1|12719.2|12715.2|1760
1733240400000|2024-12-03 15:40:00|12731.7|12727.7|12722.3|12718.3|12734.8|12730.8|12719.2|12715.2|893
1733240700000|2024-12-03 15:45:00|12719.2|12715.2|12719.2|12715.2|12731.7|12727.7|12719.2|12715.2|969
1733241000000|2024-12-03 15:50:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|1223
1733241300000|2024-12-03 15:55:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|909
1733241600000|2024-12-03 16:00:00|12719.2|12715.2|12709.8|12705.8|12719.2|12715.2|12703.6|12699.6|2302
1733241900000|2024-12-03 16:05:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12700.4|12696.4|1983
1733242200000|2024-12-03 16:10:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12691.1|12687.1|1470
1733242500000|2024-12-03 16:15:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|879
1733242800000|2024-12-03 16:20:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|393
1733243100000|2024-12-03 16:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|530
1733243400000|2024-12-03 16:30:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|763
1733243700000|2024-12-03 16:35:00|12709.8|12705.8|12700.4|12696.4|12709.8|12705.8|12700.4|12696.4|555
1733244000000|2024-12-03 16:40:00|12697.3|12693.3|12725.4|12721.4|12725.4|12721.4|12694.2|12690.2|1414
1733244300000|2024-12-03 16:45:00|12722.3|12718.3|12719.2|12715.2|12727|12723|12716.1|12712.1|658
1733244600000|2024-12-03 16:50:00|12720.8|12716.8|12712.9|12708.9|12722.3|12718.3|12712.9|12708.9|528
1733244900000|2024-12-03 16:55:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|583
1733245200000|2024-12-03 17:00:00|12709.8|12705.8|12700.4|12696.4|12711.4|12707.4|12700.4|12696.4|912
1733245500000|2024-12-03 17:05:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|1134
1733245800000|2024-12-03 17:10:00|12687.9|12683.9|12691.1|12687.1|12691.1|12687.1|12681.7|12677.7|988
1733246100000|2024-12-03 17:15:00|12694.2|12690.2|12681.7|12677.7|12697.3|12693.3|12681.7|12677.7|2239
1733246400000|2024-12-03 17:20:00|12678.6|12674.6|12691.1|12687.1|12691.1|12687.1|12678.6|12674.6|1603
1733246700000|2024-12-03 17:25:00|12694.2|12690.2|12697.3|12693.3|12700.4|12696.4|12691.1|12687.1|2403
1733247000000|2024-12-03 17:30:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|1586
1733247300000|2024-12-03 17:35:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12694.2|12690.2|783
1733247600000|2024-12-03 17:40:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|407
1733247900000|2024-12-03 17:45:00|12700.4|12696.4|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|701
1733248200000|2024-12-03 17:50:00|12703.6|12699.6|12712.9|12708.9|12712.9|12708.9|12700.4|12696.4|704
1733248500000|2024-12-03 17:55:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|328
1733248800000|2024-12-03 18:00:00|12716.1|12712.1|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|762
1733249100000|2024-12-03 18:05:00|12712.9|12708.9|12712.9|12708.9|12722.3|12718.3|12709.8|12705.8|703
1733249400000|2024-12-03 18:10:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12712.9|12708.9|402
1733249700000|2024-12-03 18:15:00|12716.1|12712.1|12719.2|12715.2|12722.3|12718.3|12712.9|12708.9|381
1733250000000|2024-12-03 18:20:00|12722.3|12718.3|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|755
1733250300000|2024-12-03 18:25:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|410
1733250600000|2024-12-03 18:30:00|12734.8|12730.8|12725.4|12721.4|12734.8|12730.8|12722.3|12718.3|571
1733250900000|2024-12-03 18:35:00|12728.6|12724.6|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|439
1733251200000|2024-12-03 18:40:00|12719.2|12715.2|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|334
1733251500000|2024-12-03 18:45:00|12722.3|12718.3|12725.4|12721.4|12725.4|12721.4|12722.3|12718.3|387
1733251800000|2024-12-03 18:50:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|617
1733252100000|2024-12-03 18:55:00|12722.3|12718.3|12719.2|12715.2|12725.4|12721.4|12719.2|12715.2|313
1733252400000|2024-12-03 19:00:00|12716.1|12712.1|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|685
1733252700000|2024-12-03 19:05:00|12716.1|12712.1|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|948
1733253000000|2024-12-03 19:10:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|274
1733253300000|2024-12-03 19:15:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12709.8|12705.8|803
1733253600000|2024-12-03 19:20:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|636
1733253900000|2024-12-03 19:25:00|12706.7|12702.7|12700.4|12696.4|12706.7|12702.7|12697.3|12693.3|549
1733254200000|2024-12-03 19:30:00|12703.6|12699.6|12697.3|12693.3|12706.7|12702.7|12697.3|12693.3|1561
1733254500000|2024-12-03 19:35:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|190
1733254800000|2024-12-03 19:40:00|12697.3|12693.3|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|187
1733255100000|2024-12-03 19:45:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|219
1733255400000|2024-12-03 19:50:00|12697.3|12693.3|12694.2|12690.2|12697.3|12693.3|12694.2|12690.2|286
1733255700000|2024-12-03 19:55:00|12691.1|12687.1|12691.1|12687.1|12694.2|12690.2|12681.7|12677.7|1454
1733256000000|2024-12-03 20:00:00|12689.5|12685.5|12684.8|12680.8|12691.1|12687.1|12681.7|12677.7|929
1733256300000|2024-12-03 20:05:00|12687.9|12683.9|12687.9|12683.9|12687.9|12683.9|12684.8|12680.8|384
1733256600000|2024-12-03 20:10:00|12684.8|12680.8|12684.8|12680.8|12687.9|12683.9|12681.7|12677.7|877
1733256900000|2024-12-03 20:15:00|12687.9|12683.9|12684.8|12680.8|12687.9|12683.9|12684.8|12680.8|1023
1733257200000|2024-12-03 20:20:00|12681.7|12677.7|12681.7|12677.7|12684.8|12680.8|12681.7|12677.7|245
1733257500000|2024-12-03 20:25:00|12684.8|12680.8|12672.3|12668.3|12684.8|12680.8|12672.3|12668.3|1307
1733257800000|2024-12-03 20:30:00|12670.8|12666.8|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|1523
1733258100000|2024-12-03 20:35:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|642
1733258400000|2024-12-03 20:40:00|12661.4|12657.4|12653.6|12649.6|12666.1|12662.1|12650.4|12646.4|2246
1733258700000|2024-12-03 20:45:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12644.2|12640.2|1474
1733259000000|2024-12-03 20:50:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|835
1733259300000|2024-12-03 20:55:00|12656.7|12652.7|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|2760
1733259600000|2024-12-03 21:00:00|12653.6|12649.6|12666.1|12662.1|12669.2|12665.2|12647.3|12643.3|3031
1733259900000|2024-12-03 21:05:00|12662.9|12658.9|12656.7|12652.7|12662.9|12658.9|12653.6|12649.6|418
1733260200000|2024-12-03 21:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|501
1733260500000|2024-12-03 21:15:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12645.8|12641.8|1734
1733260800000|2024-12-03 21:20:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|609
1733261100000|2024-12-03 21:25:00|12656.7|12652.7|12662.9|12658.9|12662.9|12658.9|12656.7|12652.7|498
1733261400000|2024-12-03 21:30:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|700
1733261700000|2024-12-03 21:35:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|774
1733262000000|2024-12-03 21:40:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|1390
1733262300000|2024-12-03 21:45:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|507
1733262600000|2024-12-03 21:50:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|283
1733262900000|2024-12-03 21:55:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|344
1733266800000|2024-12-03 23:00:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12653.6|12649.6|35
1733267100000|2024-12-03 23:05:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|62
1733267400000|2024-12-03 23:10:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12661.4|12657.4|59
1733267700000|2024-12-03 23:15:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|106
1733268000000|2024-12-03 23:20:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|189
1733268300000|2024-12-03 23:25:00|12652|12648|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|86
1733268600000|2024-12-03 23:30:00|||||||||4
1733268900000|2024-12-03 23:35:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|197
1733269200000|2024-12-03 23:40:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|5
1733269500000|2024-12-03 23:45:00|12655.1|12651.1|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|128
1733269800000|2024-12-03 23:50:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|15
1733270100000|2024-12-03 23:55:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|37
1733270400000|2024-12-04 00:00:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|186
1733270700000|2024-12-04 00:05:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|84
1733271000000|2024-12-04 00:10:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|119
1733271300000|2024-12-04 00:15:00|12652|12648|12647.3|12643.3|12653.6|12649.6|12644.2|12640.2|270
1733271600000|2024-12-04 00:20:00|12648.9|12644.9|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|191
1733271900000|2024-12-04 00:25:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12644.2|12640.2|224
1733272200000|2024-12-04 00:30:00|12647.3|12643.3|12653.6|12649.6|12659.8|12655.8|12647.3|12643.3|326
1733272500000|2024-12-04 00:35:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|99
1733272800000|2024-12-04 00:40:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12652|12648|87
1733273100000|2024-12-04 00:45:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|76
1733273400000|2024-12-04 00:50:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|51
1733273700000|2024-12-04 00:55:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|77
1733274000000|2024-12-04 01:00:00|12653.6|12649.6|12650.4|12646.4|12656.7|12652.7|12650.4|12646.4|154
1733274300000|2024-12-04 01:05:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|54
1733274600000|2024-12-04 01:10:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12645.8|12641.8|92
1733274900000|2024-12-04 01:15:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|85
1733275200000|2024-12-04 01:20:00|12650.4|12646.4|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|213
1733275500000|2024-12-04 01:25:00|12644.2|12640.2|12652|12648|12653.6|12649.6|12641.1|12637.1|171
1733275800000|2024-12-04 01:30:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|144
1733276100000|2024-12-04 01:35:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|50
1733276400000|2024-12-04 01:40:00|12659.8|12655.8|12650.4|12646.4|12659.8|12655.8|12650.4|12646.4|187
1733276700000|2024-12-04 01:45:00|12647.3|12643.3|12648.9|12644.9|12650.4|12646.4|12647.3|12643.3|146
1733277000000|2024-12-04 01:50:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|27
1733277300000|2024-12-04 01:55:00|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|12647.3|12643.3|26
1733277600000|2024-12-04 02:00:00|12648.9|12644.9|12656.7|12652.7|12656.7|12652.7|12648.9|12644.9|122
1733277900000|2024-12-04 02:05:00|12658.3|12654.3|12653.6|12649.6|12658.3|12654.3|12653.6|12649.6|78
1733278200000|2024-12-04 02:10:00|12656.7|12652.7|12656.7|12652.7|12656.7|12652.7|12655.1|12651.1|40
1733278500000|2024-12-04 02:15:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|87
1733278800000|2024-12-04 02:20:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|102
1733279100000|2024-12-04 02:25:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|79
1733279400000|2024-12-04 02:30:00|12658.3|12654.3|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|69
1733279700000|2024-12-04 02:35:00|12662.9|12658.9|12666.1|12662.1|12666.1|12662.1|12659.8|12655.8|141
1733280000000|2024-12-04 02:40:00|12662.9|12658.9|12655.1|12651.1|12662.9|12658.9|12653.6|12649.6|153
1733280300000|2024-12-04 02:45:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|148
1733280600000|2024-12-04 02:50:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|30
1733280900000|2024-12-04 02:55:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|54
1733281200000|2024-12-04 03:00:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|68
1733281500000|2024-12-04 03:05:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12656.7|12652.7|85
1733281800000|2024-12-04 03:10:00|12659.8|12655.8|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|71
1733282100000|2024-12-04 03:15:00|12661.4|12657.4|12659.8|12655.8|12662.9|12658.9|12659.8|12655.8|81
1733282400000|2024-12-04 03:20:00|12656.7|12652.7|12659.8|12655.8|12659.8|12655.8|12656.7|12652.7|37
1733282700000|2024-12-04 03:25:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|48
1733283000000|2024-12-04 03:30:00|12659.8|12655.8|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|148
1733283300000|2024-12-04 03:35:00|12659.8|12655.8|12662.9|12658.9|12664.5|12660.5|12656.7|12652.7|1422
1733283600000|2024-12-04 03:40:00|12666.1|12662.1|12666.1|12662.1|12666.1|12662.1|12662.9|12658.9|172
1733283900000|2024-12-04 03:45:00|12664.5|12660.5|12669.2|12665.2|12669.2|12665.2|12664.5|12660.5|132
1733284200000|2024-12-04 03:50:00|12666.1|12662.1|12662.9|12658.9|12666.1|12662.1|12662.9|12658.9|106
1733284500000|2024-12-04 03:55:00|12659.8|12655.8|12656.7|12652.7|12662.9|12658.9|12656.7|12652.7|143
1733284800000|2024-12-04 04:00:00|12653.6|12649.6|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|159
1733285100000|2024-12-04 04:05:00|12658.3|12654.3|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|120
1733285400000|2024-12-04 04:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|79
1733285700000|2024-12-04 04:15:00|12650.4|12646.4|12650.4|12646.4|12652|12648|12647.3|12643.3|101
1733286000000|2024-12-04 04:20:00|12653.6|12649.6|12655.1|12651.1|12656.7|12652.7|12650.4|12646.4|168
1733286300000|2024-12-04 04:25:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|81
1733286600000|2024-12-04 04:30:00|12648.9|12644.9|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|152
1733286900000|2024-12-04 04:35:00|12652|12648|12653.6|12649.6|12653.6|12649.6|12648.9|12644.9|36
1733287200000|2024-12-04 04:40:00|12652|12648|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|60
1733287500000|2024-12-04 04:45:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12645.8|12641.8|114
1733287800000|2024-12-04 04:50:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|64
1733288100000|2024-12-04 04:55:00|12652|12648|12647.3|12643.3|12653.6|12649.6|12647.3|12643.3|198
1733288400000|2024-12-04 05:00:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|60
1733288700000|2024-12-04 05:05:00|12645.8|12641.8|12650.4|12646.4|12650.4|12646.4|12644.2|12640.2|301
1733289000000|2024-12-04 05:10:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|84
1733289300000|2024-12-04 05:15:00|||||||||5
1733289600000|2024-12-04 05:20:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12647.3|12643.3|168
1733289900000|2024-12-04 05:25:00|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|12650.4|12646.4|23
1733290200000|2024-12-04 05:30:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|25
1733290500000|2024-12-04 05:35:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12653.6|12649.6|69
1733290800000|2024-12-04 05:40:00|12652|12648|12650.4|12646.4|12652|12648|12650.4|12646.4|12
1733291100000|2024-12-04 05:45:00|12648.9|12644.9|12648.9|12644.9|12650.4|12646.4|12647.3|12643.3|51
1733291400000|2024-12-04 05:50:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|37
1733291700000|2024-12-04 05:55:00|12650.4|12646.4|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|54
1733292000000|2024-12-04 06:00:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|35
1733292300000|2024-12-04 06:05:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|172
1733292600000|2024-12-04 06:10:00|12641.1|12637.1|12634.8|12630.8|12641.1|12637.1|12634.8|12630.8|239
1733292900000|2024-12-04 06:15:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|38
1733293200000|2024-12-04 06:20:00|12642.6|12638.6|12644.2|12640.2|12647.3|12643.3|12642.6|12638.6|156
1733293500000|2024-12-04 06:25:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|123
1733293800000|2024-12-04 06:30:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|138
1733294100000|2024-12-04 06:35:00|12641.1|12637.1|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|176
1733294400000|2024-12-04 06:40:00|12637.9|12633.9|12639.5|12635.5|12641.1|12637.1|12637.9|12633.9|143
1733294700000|2024-12-04 06:45:00|12641.1|12637.1|12644.2|12640.2|12647.3|12643.3|12637.9|12633.9|216
1733295000000|2024-12-04 06:50:00|12647.3|12643.3|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|242
1733295300000|2024-12-04 06:55:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|158
1733295600000|2024-12-04 07:00:00|12647.3|12643.3|12637.9|12633.9|12647.3|12643.3|12636.4|12632.4|167
1733295900000|2024-12-04 07:05:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12633.3|12629.3|107
1733296200000|2024-12-04 07:10:00|12636.4|12632.4|12634.8|12630.8|12641.1|12637.1|12631.7|12627.7|155
1733296500000|2024-12-04 07:15:00|12631.7|12627.7|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|96
1733296800000|2024-12-04 07:20:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|98
1733297100000|2024-12-04 07:25:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|111
1733297400000|2024-12-04 07:30:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|106
1733297700000|2024-12-04 07:35:00|12637.9|12633.9|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|159
1733298000000|2024-12-04 07:40:00|12636.4|12632.4|12619.2|12615.2|12637.9|12633.9|12619.2|12615.2|514
1733298300000|2024-12-04 07:45:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|268
1733298600000|2024-12-04 07:50:00|12625.4|12621.4|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|404
1733298900000|2024-12-04 07:55:00|12617.6|12613.6|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|675
1733299200000|2024-12-04 08:00:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|223
1733299500000|2024-12-04 08:05:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|342
1733299800000|2024-12-04 08:10:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|191
1733300100000|2024-12-04 08:15:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|254
1733300400000|2024-12-04 08:20:00|12620.8|12616.8|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|202
1733300700000|2024-12-04 08:25:00|12620.8|12616.8|12619.2|12615.2|12622.3|12618.3|12616.1|12612.1|445
1733301000000|2024-12-04 08:30:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|143
1733301300000|2024-12-04 08:35:00|12620.8|12616.8|12625.4|12621.4|12625.4|12621.4|12620.8|12616.8|164
1733301600000|2024-12-04 08:40:00|12623.9|12619.9|12616.1|12612.1|12625.4|12621.4|12614.5|12610.5|252
1733301900000|2024-12-04 08:45:00|12619.2|12615.2|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|520
1733302200000|2024-12-04 08:50:00|12617.6|12613.6|12609.8|12605.8|12617.6|12613.6|12609.8|12605.8|177
1733302500000|2024-12-04 08:55:00|12606.7|12602.7|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|100
1733302800000|2024-12-04 09:00:00|12606.7|12602.7|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|415
1733303100000|2024-12-04 09:05:00|12612.9|12608.9|12625.4|12621.4|12625.4|12621.4|12612.9|12608.9|448
1733303400000|2024-12-04 09:10:00|12628.6|12624.6|12612.9|12608.9|12628.6|12624.6|12612.9|12608.9|401
1733303700000|2024-12-04 09:15:00|12609.8|12605.8|12612.9|12608.9|12616.1|12612.1|12606.7|12602.7|483
1733304000000|2024-12-04 09:20:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|125
1733304300000|2024-12-04 09:25:00|12609.8|12605.8|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|521
1733304600000|2024-12-04 09:30:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|419
1733304900000|2024-12-04 09:35:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|238
1733305200000|2024-12-04 09:40:00|12611.4|12607.4|12619.2|12615.2|12619.2|12615.2|12609.8|12605.8|489
1733305500000|2024-12-04 09:45:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|180
1733305800000|2024-12-04 09:50:00|12620.8|12616.8|12612.9|12608.9|12620.8|12616.8|12611.4|12607.4|400
1733306100000|2024-12-04 09:55:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|105
1733306400000|2024-12-04 10:00:00|12609.8|12605.8|12606.7|12602.7|12612.9|12608.9|12603.6|12599.6|191
1733306700000|2024-12-04 10:05:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|465
1733307000000|2024-12-04 10:10:00|12605.1|12601.1|12609.8|12605.8|12612.9|12608.9|12605.1|12601.1|190
1733307300000|2024-12-04 10:15:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|94
1733307600000|2024-12-04 10:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|359
1733307900000|2024-12-04 10:25:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|241
1733308200000|2024-12-04 10:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|893
1733308500000|2024-12-04 10:35:00|12616.1|12612.1|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|546
1733308800000|2024-12-04 10:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|73
1733309100000|2024-12-04 10:45:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|276
1733309400000|2024-12-04 10:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|29
1733309700000|2024-12-04 10:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|136
1733310000000|2024-12-04 11:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|96
1733310300000|2024-12-04 11:05:00|12608.3|12604.3|12603.6|12599.6|12608.3|12604.3|12603.6|12599.6|28
1733310600000|2024-12-04 11:10:00|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|12600.4|12596.4|60
1733310900000|2024-12-04 11:15:00|12603.6|12599.6|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|231
1733311200000|2024-12-04 11:20:00|12605.1|12601.1|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|300
1733311500000|2024-12-04 11:25:00|12609.8|12605.8|12606.7|12602.7|12616.1|12612.1|12606.7|12602.7|479
1733311800000|2024-12-04 11:30:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|55
1733312100000|2024-12-04 11:35:00|12608.3|12604.3|12616.1|12612.1|12616.1|12612.1|12608.3|12604.3|49
1733312400000|2024-12-04 11:40:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|173
1733312700000|2024-12-04 11:45:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|156
1733313000000|2024-12-04 11:50:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|255
1733313300000|2024-12-04 11:55:00|12602|12598|12606.7|12602.7|12609.8|12605.8|12600.4|12596.4|207
1733313600000|2024-12-04 12:00:00|12603.6|12599.6|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|364
1733313900000|2024-12-04 12:05:00|12600.4|12596.4|12602|12598|12603.6|12599.6|12600.4|12596.4|238
1733314200000|2024-12-04 12:10:00|12603.6|12599.6|12597.3|12593.3|12603.6|12599.6|12597.3|12593.3|157
1733314500000|2024-12-04 12:15:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12597.3|12593.3|138
1733314800000|2024-12-04 12:20:00|12600.4|12596.4|12603.6|12599.6|12606.7|12602.7|12597.3|12593.3|751
1733315100000|2024-12-04 12:25:00|12600.4|12596.4|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|234
1733315400000|2024-12-04 12:30:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12591.1|12587.1|677
1733315700000|2024-12-04 12:35:00|12597.3|12593.3|12594.2|12590.2|12600.4|12596.4|12594.2|12590.2|262
1733316000000|2024-12-04 12:40:00|12597.3|12593.3|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|1191
1733316300000|2024-12-04 12:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|584
1733316600000|2024-12-04 12:50:00|12587.9|12583.9|12581.7|12577.7|12587.9|12583.9|12575.4|12571.4|790
1733316900000|2024-12-04 12:55:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|634
1733317200000|2024-12-04 13:00:00|12584.8|12580.8|12572.3|12568.3|12584.8|12580.8|12572.3|12568.3|661
1733317500000|2024-12-04 13:05:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12575.4|12571.4|599
1733317800000|2024-12-04 13:10:00|12575.4|12571.4|12580.1|12576.1|12581.7|12577.7|12575.4|12571.4|807
1733318100000|2024-12-04 13:15:00|12581.7|12577.7|12578.6|12574.6|12591.1|12587.1|12578.6|12574.6|1820
1733318400000|2024-12-04 13:20:00|12575.4|12571.4|12569.2|12565.2|12575.4|12571.4|12566.1|12562.1|1219
1733318700000|2024-12-04 13:25:00|12572.3|12568.3|12578.6|12574.6|12578.6|12574.6|12569.2|12565.2|636
1733319000000|2024-12-04 13:30:00|12581.7|12577.7|12581.7|12577.7|12587.9|12583.9|12580.1|12576.1|639
1733319300000|2024-12-04 13:35:00|12584.8|12580.8|12591.1|12587.1|12591.1|12587.1|12584.8|12580.8|695
1733319600000|2024-12-04 13:40:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12575.4|12571.4|1546
1733319900000|2024-12-04 13:45:00|12591.1|12587.1|12581.7|12577.7|12591.1|12587.1|12580.1|12576.1|572
1733320200000|2024-12-04 13:50:00|12578.6|12574.6|12572.3|12568.3|12578.6|12574.6|12566.1|12562.1|834
1733320500000|2024-12-04 13:55:00|12570.8|12566.8|12581.7|12577.7|12581.7|12577.7|12570.8|12566.8|839
1733320800000|2024-12-04 14:00:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|636
1733321100000|2024-12-04 14:05:00|12578.6|12574.6|12581.7|12577.7|12581.7|12577.7|12572.3|12568.3|976
1733321400000|2024-12-04 14:10:00|12578.6|12574.6|12584.8|12580.8|12587.9|12583.9|12578.6|12574.6|931
1733321700000|2024-12-04 14:15:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|559
1733322000000|2024-12-04 14:20:00|12584.8|12580.8|12581.7|12577.7|12584.8|12580.8|12581.7|12577.7|363
1733322300000|2024-12-04 14:25:00|12584.8|12580.8|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|1201
1733322600000|2024-12-04 14:30:00|12584.8|12580.8|12597.3|12593.3|12597.3|12593.3|12575.4|12571.4|1486
1733322900000|2024-12-04 14:35:00|12600.4|12596.4|12606.7|12602.7|12609.8|12605.8|12594.2|12590.2|1031
1733323200000|2024-12-04 14:40:00|12603.6|12599.6|12600.4|12596.4|12603.6|12599.6|12597.3|12593.3|1021
1733323500000|2024-12-04 14:45:00|12603.6|12599.6|12609.8|12605.8|12612.9|12608.9|12603.6|12599.6|1142
1733323800000|2024-12-04 14:50:00|12612.9|12608.9|12616.1|12612.1|12619.2|12615.2|12606.7|12602.7|1710
1733324100000|2024-12-04 14:55:00|12617.6|12613.6|12612.9|12608.9|12619.2|12615.2|12609.8|12605.8|1050
1733324400000|2024-12-04 15:00:00|12650.4|12646.4|12641.1|12637.1|12656.7|12652.7|12634.8|12630.8|3415
1733324700000|2024-12-04 15:05:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12631.7|12627.7|2178
1733325000000|2024-12-04 15:10:00|12641.1|12637.1|12653.6|12649.6|12656.7|12652.7|12641.1|12637.1|1615
1733325300000|2024-12-04 15:15:00|12650.4|12646.4|12669.2|12665.2|12672.3|12668.3|12650.4|12646.4|1918
1733325600000|2024-12-04 15:20:00|12666.1|12662.1|12678.6|12674.6|12678.6|12674.6|12664.5|12660.5|1736
1733325900000|2024-12-04 15:25:00|12681.7|12677.7|12675.4|12671.4|12687.9|12683.9|12675.4|12671.4|2377
1733326200000|2024-12-04 15:30:00|12678.6|12674.6|12666.1|12662.1|12681.7|12677.7|12659.8|12655.8|2068
1733326500000|2024-12-04 15:35:00|12669.2|12665.2|12678.6|12674.6|12678.6|12674.6|12662.9|12658.9|1353
1733326800000|2024-12-04 15:40:00|12675.4|12671.4|12666.1|12662.1|12678.6|12674.6|12666.1|12662.1|736
1733327100000|2024-12-04 15:45:00|12662.9|12658.9|12681.7|12677.7|12684.8|12680.8|12662.9|12658.9|1317
1733327400000|2024-12-04 15:50:00|12684.8|12680.8|12703.6|12699.6|12703.6|12699.6|12678.6|12674.6|1742
1733327700000|2024-12-04 15:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12691.1|12687.1|1724
1733328000000|2024-12-04 16:00:00|12703.6|12699.6|12706.7|12702.7|12709.8|12705.8|12691.1|12687.1|1288
1733328300000|2024-12-04 16:05:00|12709.8|12705.8|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|1448
1733328600000|2024-12-04 16:10:00|12709.8|12705.8|12719.2|12715.2|12719.2|12715.2|12706.7|12702.7|884
1733328900000|2024-12-04 16:15:00|12716.1|12712.1|12722.3|12718.3|12725.4|12721.4|12716.1|12712.1|791
1733329200000|2024-12-04 16:20:00|12719.2|12715.2|12725.4|12721.4|12728.6|12724.6|12719.2|12715.2|1491
1733329500000|2024-12-04 16:25:00|12728.6|12724.6|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|562
1733329800000|2024-12-04 16:30:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|693
1733330100000|2024-12-04 16:35:00|12737.9|12733.9|12722.3|12718.3|12737.9|12733.9|12722.3|12718.3|930
1733330400000|2024-12-04 16:40:00|12725.4|12721.4|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|1807
1733330700000|2024-12-04 16:45:00|12731.7|12727.7|12731.7|12727.7|12731.7|12727.7|12728.6|12724.6|304
1733331000000|2024-12-04 16:50:00|12734.8|12730.8|12741.1|12737.1|12741.1|12737.1|12731.7|12727.7|509
1733331300000|2024-12-04 16:55:00|12737.9|12733.9|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|643
1733331600000|2024-12-04 17:00:00|12731.7|12727.7|12728.6|12724.6|12731.7|12727.7|12728.6|12724.6|474
1733331900000|2024-12-04 17:05:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12725.4|12721.4|614
1733332200000|2024-12-04 17:10:00|12731.7|12727.7|12734.8|12730.8|12741.1|12737.1|12731.7|12727.7|970
1733332500000|2024-12-04 17:15:00|12731.7|12727.7|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|694
1733332800000|2024-12-04 17:20:00|12737.9|12733.9|12737.9|12733.9|12747.3|12743.3|12737.9|12733.9|1218
1733333100000|2024-12-04 17:25:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12731.7|12727.7|768
1733333400000|2024-12-04 17:30:00|12734.8|12730.8|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|688
1733333700000|2024-12-04 17:35:00|12725.4|12721.4|12722.3|12718.3|12728.6|12724.6|12722.3|12718.3|581
1733334000000|2024-12-04 17:40:00|12725.4|12721.4|12737.9|12733.9|12737.9|12733.9|12722.3|12718.3|967
1733334300000|2024-12-04 17:45:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|438
1733334600000|2024-12-04 17:50:00|12741.1|12737.1|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|439
1733334900000|2024-12-04 17:55:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12741.1|12737.1|463
1733335200000|2024-12-04 18:00:00|12750.4|12746.4|12747.3|12743.3|12750.4|12746.4|12747.3|12743.3|214
1733335500000|2024-12-04 18:05:00|12750.4|12746.4|12753.6|12749.6|12753.6|12749.6|12750.4|12746.4|509
1733335800000|2024-12-04 18:10:00|12750.4|12746.4|12766.1|12762.1|12766.1|12762.1|12750.4|12746.4|2175
1733336100000|2024-12-04 18:15:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|804
1733336400000|2024-12-04 18:20:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|1067
1733336700000|2024-12-04 18:25:00|12766.1|12762.1|12762.9|12758.9|12769.2|12765.2|12762.9|12758.9|630
1733337000000|2024-12-04 18:30:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|878
1733337300000|2024-12-04 18:35:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|426
1733337600000|2024-12-04 18:40:00|12767.6|12763.6|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|420
1733337900000|2024-12-04 18:45:00|12769.2|12765.2|12772.3|12768.3|12775.4|12771.4|12766.1|12762.1|896
1733338200000|2024-12-04 18:50:00|12775.4|12771.4|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|643
1733338500000|2024-12-04 18:55:00|12772.3|12768.3|12753.6|12749.6|12772.3|12768.3|12753.6|12749.6|411
1733338800000|2024-12-04 19:00:00|12756.7|12752.7|12772.3|12768.3|12772.3|12768.3|12750.4|12746.4|1938
1733339100000|2024-12-04 19:05:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|475
1733339400000|2024-12-04 19:10:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|1054
1733339700000|2024-12-04 19:15:00|12778.6|12774.6|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|732
1733340000000|2024-12-04 19:20:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|685
1733340300000|2024-12-04 19:25:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|1483
1733340600000|2024-12-04 19:30:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|1692
1733340900000|2024-12-04 19:35:00|12794.2|12790.2|12787.9|12783.9|12797.3|12793.3|12787.9|12783.9|527
1733341200000|2024-12-04 19:40:00|12784.8|12780.8|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|532
1733341500000|2024-12-04 19:45:00|12791.1|12787.1|12787.9|12783.9|12794.2|12790.2|12784.8|12780.8|879
1733341800000|2024-12-04 19:50:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|818
1733342100000|2024-12-04 19:55:00|12789.5|12785.5|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|1829
1733342400000|2024-12-04 20:00:00|12787.9|12783.9|12778.6|12774.6|12787.9|12783.9|12775.4|12771.4|1168
1733342700000|2024-12-04 20:05:00|12775.4|12771.4|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|315
1733343000000|2024-12-04 20:10:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|402
1733343300000|2024-12-04 20:15:00|12775.4|12771.4|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|760
1733343600000|2024-12-04 20:20:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|997
1733343900000|2024-12-04 20:25:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|428
1733344200000|2024-12-04 20:30:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|420
1733344500000|2024-12-04 20:35:00|12780.1|12776.1|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|768
1733344800000|2024-12-04 20:40:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|393
1733345100000|2024-12-04 20:45:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|842
1733345400000|2024-12-04 20:50:00|12769.2|12765.2|12784.8|12780.8|12784.8|12780.8|12769.2|12765.2|1249
1733345700000|2024-12-04 20:55:00|12787.9|12783.9|12784.8|12780.8|12794.2|12790.2|12781.7|12777.7|3985
1733346000000|2024-12-04 21:00:00|12787.9|12783.9|12775.4|12771.4|12787.9|12783.9|12772.3|12768.3|2310
1733346300000|2024-12-04 21:05:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|587
1733346600000|2024-12-04 21:10:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|189
1733346900000|2024-12-04 21:15:00|12781.7|12777.7|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|886
1733347200000|2024-12-04 21:20:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|340
1733347500000|2024-12-04 21:25:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|461
1733347800000|2024-12-04 21:30:00|12778.6|12774.6|12784.8|12780.8|12786.4|12782.4|12778.6|12774.6|1056
1733348100000|2024-12-04 21:35:00|||||||||322
1733348400000|2024-12-04 21:40:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|766
1733348700000|2024-12-04 21:45:00|12780.1|12776.1|12781.7|12777.7|12781.7|12777.7|12780.1|12776.1|777
1733349000000|2024-12-04 21:50:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|502
1733349300000|2024-12-04 21:55:00|12787.9|12783.9|12787.9|12783.9|12787.9|12783.9|12784.8|12780.8|337
1733353200000|2024-12-04 23:00:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12775.4|12771.4|90
1733353500000|2024-12-04 23:05:00|||||||||57
1733353800000|2024-12-04 23:10:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|66
1733354100000|2024-12-04 23:15:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|80
1733354400000|2024-12-04 23:20:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|96
1733354700000|2024-12-04 23:25:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|65
1733355000000|2024-12-04 23:30:00|||||||||8
1733355300000|2024-12-04 23:35:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|82
1733355600000|2024-12-04 23:40:00|||||||||5
1733355900000|2024-12-04 23:45:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|215
1733356200000|2024-12-04 23:50:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|77
1733356500000|2024-12-04 23:55:00|12770.8|12766.8|12770.8|12766.8|12772.3|12768.3|12769.2|12765.2|165
1733356800000|2024-12-05 00:00:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|174
1733357100000|2024-12-05 00:05:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|260
1733357400000|2024-12-05 00:10:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|86
1733357700000|2024-12-05 00:15:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|167
1733358000000|2024-12-05 00:20:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|77
1733358300000|2024-12-05 00:25:00|12770.8|12766.8|12759.8|12755.8|12772.3|12768.3|12759.8|12755.8|180
1733358600000|2024-12-05 00:30:00|12761.4|12757.4|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|159
1733358900000|2024-12-05 00:35:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|120
1733359200000|2024-12-05 00:40:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|55
1733359500000|2024-12-05 00:45:00|12767.6|12763.6|12766.1|12762.1|12767.6|12763.6|12766.1|12762.1|64
1733359800000|2024-12-05 00:50:00|12767.6|12763.6|12759.8|12755.8|12769.2|12765.2|12759.8|12755.8|137
1733360100000|2024-12-05 00:55:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|242
1733360400000|2024-12-05 01:00:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|189
1733360700000|2024-12-05 01:05:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|207
1733361000000|2024-12-05 01:10:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|398
1733361300000|2024-12-05 01:15:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|33
1733361600000|2024-12-05 01:20:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|223
1733361900000|2024-12-05 01:25:00|12756.7|12752.7|12753.6|12749.6|12762.9|12758.9|12753.6|12749.6|365
1733362200000|2024-12-05 01:30:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|138
1733362500000|2024-12-05 01:35:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|41
1733362800000|2024-12-05 01:40:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|74
1733363100000|2024-12-05 01:45:00|12759.8|12755.8|12756.7|12752.7|12759.8|12755.8|12755.1|12751.1|208
1733363400000|2024-12-05 01:50:00|12755.1|12751.1|12759.8|12755.8|12759.8|12755.8|12755.1|12751.1|80
1733363700000|2024-12-05 01:55:00|12761.4|12757.4|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|183
1733364000000|2024-12-05 02:00:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|122
1733364300000|2024-12-05 02:05:00|12758.3|12754.3|12756.7|12752.7|12758.3|12754.3|12756.7|12752.7|192
1733364600000|2024-12-05 02:10:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12758.3|12754.3|137
1733364900000|2024-12-05 02:15:00|12761.4|12757.4|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|116
1733365200000|2024-12-05 02:20:00|12769.2|12765.2|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|205
1733365500000|2024-12-05 02:25:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|106
1733365800000|2024-12-05 02:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|95
1733366100000|2024-12-05 02:35:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|162
1733366400000|2024-12-05 02:40:00|12770.8|12766.8|12770.8|12766.8|12772.3|12768.3|12769.2|12765.2|76
1733366700000|2024-12-05 02:45:00|12769.2|12765.2|12767.6|12763.6|12772.3|12768.3|12766.1|12762.1|62
1733367000000|2024-12-05 02:50:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|74
1733367300000|2024-12-05 02:55:00|12766.1|12762.1|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|48
1733367600000|2024-12-05 03:00:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|159
1733367900000|2024-12-05 03:05:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|121
1733368200000|2024-12-05 03:10:00|12767.6|12763.6|12769.2|12765.2|12769.2|12765.2|12766.1|12762.1|69
1733368500000|2024-12-05 03:15:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|195
1733368800000|2024-12-05 03:20:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12770.8|12766.8|89
1733369100000|2024-12-05 03:25:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12769.2|12765.2|269
1733369400000|2024-12-05 03:30:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|1238
1733369700000|2024-12-05 03:35:00|12767.6|12763.6|12766.1|12762.1|12769.2|12765.2|12766.1|12762.1|120
1733370000000|2024-12-05 03:40:00|12764.5|12760.5|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|123
1733370300000|2024-12-05 03:45:00|||||||||77
1733370600000|2024-12-05 03:50:00|12769.2|12765.2|12770.8|12766.8|12770.8|12766.8|12769.2|12765.2|22
1733370900000|2024-12-05 03:55:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|165
1733371200000|2024-12-05 04:00:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|61
1733371500000|2024-12-05 04:05:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|82
1733371800000|2024-12-05 04:10:00|||||||||42
1733372100000|2024-12-05 04:15:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|22
1733372400000|2024-12-05 04:20:00|12775.4|12771.4|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|122
1733372700000|2024-12-05 04:25:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|67
1733373000000|2024-12-05 04:30:00|12772.3|12768.3|12769.2|12765.2|12775.4|12771.4|12769.2|12765.2|139
1733373300000|2024-12-05 04:35:00|12772.3|12768.3|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|86
1733373600000|2024-12-05 04:40:00|12770.8|12766.8|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|63
1733373900000|2024-12-05 04:45:00|12772.3|12768.3|12773.9|12769.9|12775.4|12771.4|12772.3|12768.3|88
1733374200000|2024-12-05 04:50:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|32
1733374500000|2024-12-05 04:55:00|12773.9|12769.9|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|19
1733374800000|2024-12-05 05:00:00|12773.9|12769.9|12772.3|12768.3|12773.9|12769.9|12772.3|12768.3|61
1733375100000|2024-12-05 05:05:00|12775.4|12771.4|12773.9|12769.9|12775.4|12771.4|12773.9|12769.9|66
1733375400000|2024-12-05 05:10:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|13
1733375700000|2024-12-05 05:15:00|||||||||43
1733376000000|2024-12-05 05:20:00|||||||||26
1733376300000|2024-12-05 05:25:00|12769.2|12765.2|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|61
1733376600000|2024-12-05 05:30:00|12769.2|12765.2|12770.8|12766.8|12772.3|12768.3|12769.2|12765.2|25
1733376900000|2024-12-05 05:35:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|7
1733377200000|2024-12-05 05:40:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12770.8|12766.8|60
1733377500000|2024-12-05 05:45:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|64
1733377800000|2024-12-05 05:50:00|||||||||32
1733378100000|2024-12-05 05:55:00|12770.8|12766.8|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|36
1733378400000|2024-12-05 06:00:00|12775.4|12771.4|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|57
1733378700000|2024-12-05 06:05:00|||||||||42
1733379000000|2024-12-05 06:10:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12777|12773|18
1733379300000|2024-12-05 06:15:00|||||||||10
1733379600000|2024-12-05 06:20:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|182
1733379900000|2024-12-05 06:25:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|141
1733380200000|2024-12-05 06:30:00|12781.7|12777.7|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|81
1733380500000|2024-12-05 06:35:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|59
1733380800000|2024-12-05 06:40:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|53
1733381100000|2024-12-05 06:45:00|12777|12773|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|33
1733381400000|2024-12-05 06:50:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|95
1733381700000|2024-12-05 06:55:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|146
1733382000000|2024-12-05 07:00:00|12777|12773|12775.4|12771.4|12778.6|12774.6|12773.9|12769.9|142
1733382300000|2024-12-05 07:05:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|76
1733382600000|2024-12-05 07:10:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12775.4|12771.4|168
1733382900000|2024-12-05 07:15:00|12778.6|12774.6|12772.3|12768.3|12778.6|12774.6|12772.3|12768.3|176
1733383200000|2024-12-05 07:20:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|200
1733383500000|2024-12-05 07:25:00|12767.6|12763.6|12769.2|12765.2|12772.3|12768.3|12766.1|12762.1|202
1733383800000|2024-12-05 07:30:00|12772.3|12768.3|12772.3|12768.3|12772.3|12768.3|12769.2|12765.2|122
1733384100000|2024-12-05 07:35:00|12769.2|12765.2|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|162
1733384400000|2024-12-05 07:40:00|12778.6|12774.6|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|106
1733384700000|2024-12-05 07:45:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|153
1733385000000|2024-12-05 07:50:00|12778.6|12774.6|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|98
1733385300000|2024-12-05 07:55:00|12781.7|12777.7|12773.9|12769.9|12781.7|12777.7|12772.3|12768.3|155
1733385600000|2024-12-05 08:00:00|12775.4|12771.4|12784.8|12780.8|12784.8|12780.8|12772.3|12768.3|471
1733385900000|2024-12-05 08:05:00|12781.7|12777.7|12777|12773|12781.7|12777.7|12775.4|12771.4|266
1733386200000|2024-12-05 08:10:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|300
1733386500000|2024-12-05 08:15:00|12766.1|12762.1|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|474
1733386800000|2024-12-05 08:20:00|12753.6|12749.6|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|283
1733387100000|2024-12-05 08:25:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|257
1733387400000|2024-12-05 08:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|223
1733387700000|2024-12-05 08:35:00|12762.9|12758.9|12762.9|12758.9|12772.3|12768.3|12762.9|12758.9|801
1733388000000|2024-12-05 08:40:00|12766.1|12762.1|12762.9|12758.9|12767.6|12763.6|12762.9|12758.9|146
1733388300000|2024-12-05 08:45:00|12764.5|12760.5|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|572
1733388600000|2024-12-05 08:50:00|12758.3|12754.3|12744.2|12740.2|12759.8|12755.8|12744.2|12740.2|744
1733388900000|2024-12-05 08:55:00|12745.8|12741.8|12750.4|12746.4|12753.6|12749.6|12744.2|12740.2|357
1733389200000|2024-12-05 09:00:00|12748.9|12744.9|12747.3|12743.3|12750.4|12746.4|12744.2|12740.2|401
1733389500000|2024-12-05 09:05:00|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|12750.4|12746.4|194
1733389800000|2024-12-05 09:10:00|12747.3|12743.3|12741.1|12737.1|12750.4|12746.4|12741.1|12737.1|211
1733390100000|2024-12-05 09:15:00|12737.9|12733.9|12744.2|12740.2|12744.2|12740.2|12737.9|12733.9|308
1733390400000|2024-12-05 09:20:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|135
1733390700000|2024-12-05 09:25:00|12742.6|12738.6|12744.2|12740.2|12747.3|12743.3|12741.1|12737.1|145
1733391000000|2024-12-05 09:30:00|12741.1|12737.1|12741.1|12737.1|12747.3|12743.3|12741.1|12737.1|151
1733391300000|2024-12-05 09:35:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12737.9|12733.9|113
1733391600000|2024-12-05 09:40:00|12744.2|12740.2|12744.2|12740.2|12744.2|12740.2|12741.1|12737.1|87
1733391900000|2024-12-05 09:45:00|12741.1|12737.1|12737.9|12733.9|12744.2|12740.2|12737.9|12733.9|190
1733392200000|2024-12-05 09:50:00|12741.1|12737.1|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|176
1733392500000|2024-12-05 09:55:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|687
1733392800000|2024-12-05 10:00:00|12734.8|12730.8|12731.7|12727.7|12736.4|12732.4|12728.6|12724.6|647
1733393100000|2024-12-05 10:05:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12731.7|12727.7|400
1733393400000|2024-12-05 10:10:00|12741.1|12737.1|12737.9|12733.9|12741.1|12737.1|12737.9|12733.9|110
1733393700000|2024-12-05 10:15:00|||||||||89
1733394000000|2024-12-05 10:20:00|12734.8|12730.8|12734.8|12730.8|12737.9|12733.9|12734.8|12730.8|155
1733394300000|2024-12-05 10:25:00|12737.9|12733.9|12741.1|12737.1|12741.1|12737.1|12734.8|12730.8|60
1733394600000|2024-12-05 10:30:00|12737.9|12733.9|12741.1|12737.1|12744.2|12740.2|12737.9|12733.9|98
1733394900000|2024-12-05 10:35:00|12744.2|12740.2|12741.1|12737.1|12744.2|12740.2|12741.1|12737.1|31
1733395200000|2024-12-05 10:40:00|12744.2|12740.2|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|104
1733395500000|2024-12-05 10:45:00|12744.2|12740.2|12750.4|12746.4|12750.4|12746.4|12744.2|12740.2|73
1733395800000|2024-12-05 10:50:00|12753.6|12749.6|12750.4|12746.4|12753.6|12749.6|12750.4|12746.4|105
1733396100000|2024-12-05 10:55:00|12753.6|12749.6|12756.7|12752.7|12756.7|12752.7|12753.6|12749.6|99
1733396400000|2024-12-05 11:00:00|12755.1|12751.1|12753.6|12749.6|12759.8|12755.8|12753.6|12749.6|166
1733396700000|2024-12-05 11:05:00|12756.7|12752.7|12756.7|12752.7|12759.8|12755.8|12756.7|12752.7|136
1733397000000|2024-12-05 11:10:00|12753.6|12749.6|12756.7|12752.7|12759.8|12755.8|12753.6|12749.6|149
1733397300000|2024-12-05 11:15:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|298
1733397600000|2024-12-05 11:20:00|12762.9|12758.9|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|311
1733397900000|2024-12-05 11:25:00|12756.7|12752.7|12759.8|12755.8|12759.8|12755.8|12756.7|12752.7|67
1733398200000|2024-12-05 11:30:00|12762.9|12758.9|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|342
1733398500000|2024-12-05 11:35:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|144
1733398800000|2024-12-05 11:40:00|12772.3|12768.3|12775.4|12771.4|12775.4|12771.4|12769.2|12765.2|273
1733399100000|2024-12-05 11:45:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12772.3|12768.3|653
1733399400000|2024-12-05 11:50:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|625
1733399700000|2024-12-05 11:55:00|12781.7|12777.7|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|298
1733400000000|2024-12-05 12:00:00|12773.9|12769.9|12775.4|12771.4|12775.4|12771.4|12772.3|12768.3|323
1733400300000|2024-12-05 12:05:00|12772.3|12768.3|12759.8|12755.8|12778.6|12774.6|12759.8|12755.8|645
1733400600000|2024-12-05 12:10:00|12756.7|12752.7|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|145
1733400900000|2024-12-05 12:15:00|12761.4|12757.4|12756.7|12752.7|12762.9|12758.9|12756.7|12752.7|137
1733401200000|2024-12-05 12:20:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|295
1733401500000|2024-12-05 12:25:00|12747.3|12743.3|12734.8|12730.8|12750.4|12746.4|12734.8|12730.8|738
1733401800000|2024-12-05 12:30:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12722.3|12718.3|630
1733402100000|2024-12-05 12:35:00|12725.4|12721.4|12728.6|12724.6|12734.8|12730.8|12725.4|12721.4|392
1733402400000|2024-12-05 12:40:00|12731.7|12727.7|12731.7|12727.7|12734.8|12730.8|12728.6|12724.6|375
1733402700000|2024-12-05 12:45:00|12730.1|12726.1|12731.7|12727.7|12731.7|12727.7|12725.4|12721.4|245
1733403000000|2024-12-05 12:50:00|12733.3|12729.3|12744.2|12740.2|12747.3|12743.3|12731.7|12727.7|622
1733403300000|2024-12-05 12:55:00|12747.3|12743.3|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|681
1733403600000|2024-12-05 13:00:00|12750.4|12746.4|12741.1|12737.1|12750.4|12746.4|12737.9|12733.9|411
1733403900000|2024-12-05 13:05:00|12737.9|12733.9|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|717
1733404200000|2024-12-05 13:10:00|12737.9|12733.9|12750.4|12746.4|12750.4|12746.4|12734.8|12730.8|613
1733404500000|2024-12-05 13:15:00|12753.6|12749.6|12753.6|12749.6|12762.9|12758.9|12747.3|12743.3|741
1733404800000|2024-12-05 13:20:00|12756.7|12752.7|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|1206
1733405100000|2024-12-05 13:25:00|12753.6|12749.6|12759.8|12755.8|12769.2|12765.2|12753.6|12749.6|1128
1733405400000|2024-12-05 13:30:00|12766.1|12762.1|12753.6|12749.6|12778.6|12774.6|12747.3|12743.3|2342
1733405700000|2024-12-05 13:35:00|12756.7|12752.7|12753.6|12749.6|12766.1|12762.1|12747.3|12743.3|702
1733406000000|2024-12-05 13:40:00|12750.4|12746.4|12744.2|12740.2|12753.6|12749.6|12741.1|12737.1|993
1733406300000|2024-12-05 13:45:00|12741.1|12737.1|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|779
1733406600000|2024-12-05 13:50:00|12734.8|12730.8|12731.7|12727.7|12734.8|12730.8|12722.3|12718.3|836
1733406900000|2024-12-05 13:55:00|12734.8|12730.8|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|881
1733407200000|2024-12-05 14:00:00|12741.1|12737.1|12753.6|12749.6|12756.7|12752.7|12737.9|12733.9|862
1733407500000|2024-12-05 14:05:00|12750.4|12746.4|12766.1|12762.1|12766.1|12762.1|12744.2|12740.2|788
1733407800000|2024-12-05 14:10:00|12762.9|12758.9|12756.7|12752.7|12769.2|12765.2|12756.7|12752.7|1153
1733408100000|2024-12-05 14:15:00|12758.3|12754.3|12753.6|12749.6|12759.8|12755.8|12750.4|12746.4|1241
1733408400000|2024-12-05 14:20:00|12750.4|12746.4|12737.9|12733.9|12750.4|12746.4|12737.9|12733.9|957
1733408700000|2024-12-05 14:25:00|12739.5|12735.5|12737.9|12733.9|12750.4|12746.4|12734.8|12730.8|760
1733409000000|2024-12-05 14:30:00|12741.1|12737.1|12731.7|12727.7|12744.2|12740.2|12728.6|12724.6|871
1733409300000|2024-12-05 14:35:00|12734.8|12730.8|12753.6|12749.6|12753.6|12749.6|12728.6|12724.6|1115
1733409600000|2024-12-05 14:40:00|12756.7|12752.7|12766.1|12762.1|12766.1|12762.1|12753.6|12749.6|1292
1733409900000|2024-12-05 14:45:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12753.6|12749.6|823
1733410200000|2024-12-05 14:50:00|12762.9|12758.9|12756.7|12752.7|12762.9|12758.9|12755.1|12751.1|860
1733410500000|2024-12-05 14:55:00|12753.6|12749.6|12747.3|12743.3|12762.9|12758.9|12747.3|12743.3|1038
1733410800000|2024-12-05 15:00:00|12748.9|12744.9|12759.8|12755.8|12759.8|12755.8|12744.2|12740.2|778
1733411100000|2024-12-05 15:05:00|12756.7|12752.7|12766.1|12762.1|12775.4|12771.4|12756.7|12752.7|1107
1733411400000|2024-12-05 15:10:00|12769.2|12765.2|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|603
1733411700000|2024-12-05 15:15:00|12766.1|12762.1|12772.3|12768.3|12778.6|12774.6|12759.8|12755.8|1244
1733412000000|2024-12-05 15:20:00|12775.4|12771.4|12753.6|12749.6|12775.4|12771.4|12750.4|12746.4|916
1733412300000|2024-12-05 15:25:00|12756.7|12752.7|12756.7|12752.7|12756.7|12752.7|12752|12748|704
1733412600000|2024-12-05 15:30:00|12759.8|12755.8|12750.4|12746.4|12759.8|12755.8|12747.3|12743.3|486
1733412900000|2024-12-05 15:35:00|12753.6|12749.6|12756.7|12752.7|12762.9|12758.9|12750.4|12746.4|699
1733413200000|2024-12-05 15:40:00|12753.6|12749.6|12759.8|12755.8|12762.9|12758.9|12750.4|12746.4|1067
1733413500000|2024-12-05 15:45:00|12756.7|12752.7|12769.2|12765.2|12769.2|12765.2|12756.7|12752.7|840
1733413800000|2024-12-05 15:50:00|12772.3|12768.3|12762.9|12758.9|12778.6|12774.6|12759.8|12755.8|821
1733414100000|2024-12-05 15:55:00|12766.1|12762.1|12772.3|12768.3|12772.3|12768.3|12766.1|12762.1|1657
1733414400000|2024-12-05 16:00:00|12769.2|12765.2|12781.7|12777.7|12787.9|12783.9|12769.2|12765.2|1698
1733414700000|2024-12-05 16:05:00|12780.1|12776.1|12775.4|12771.4|12780.1|12776.1|12772.3|12768.3|1318
1733415000000|2024-12-05 16:10:00|12773.9|12769.9|12772.3|12768.3|12778.6|12774.6|12769.2|12765.2|1523
1733415300000|2024-12-05 16:15:00|12769.2|12765.2|12781.7|12777.7|12781.7|12777.7|12769.2|12765.2|1163
1733415600000|2024-12-05 16:20:00|12778.6|12774.6|12791.1|12787.1|12794.2|12790.2|12778.6|12774.6|1147
1733415900000|2024-12-05 16:25:00|12787.9|12783.9|12784.8|12780.8|12791.1|12787.1|12784.8|12780.8|1119
1733416200000|2024-12-05 16:30:00|12781.7|12777.7|12778.6|12774.6|12784.8|12780.8|12778.6|12774.6|604
1733416500000|2024-12-05 16:35:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|802
1733416800000|2024-12-05 16:40:00|12783.3|12779.3|12775.4|12771.4|12784.8|12780.8|12772.3|12768.3|926
1733417100000|2024-12-05 16:45:00|12773.9|12769.9|12775.4|12771.4|12778.6|12774.6|12769.2|12765.2|556
1733417400000|2024-12-05 16:50:00|12778.6|12774.6|12769.2|12765.2|12781.7|12777.7|12769.2|12765.2|1308
1733417700000|2024-12-05 16:55:00|12772.3|12768.3|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|379
1733418000000|2024-12-05 17:00:00|12769.2|12765.2|12778.6|12774.6|12778.6|12774.6|12766.1|12762.1|306
1733418300000|2024-12-05 17:05:00|12775.4|12771.4|12787.9|12783.9|12791.1|12787.1|12775.4|12771.4|762
1733418600000|2024-12-05 17:10:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12778.6|12774.6|613
1733418900000|2024-12-05 17:15:00|12781.7|12777.7|12787.9|12783.9|12791.1|12787.1|12781.7|12777.7|857
1733419200000|2024-12-05 17:20:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|301
1733419500000|2024-12-05 17:25:00|12794.2|12790.2|12806.7|12802.7|12809.8|12805.8|12794.2|12790.2|1614
1733419800000|2024-12-05 17:30:00|12803.6|12799.6|12809.8|12805.8|12812.9|12808.9|12800.4|12796.4|1606
1733420100000|2024-12-05 17:35:00|12812.9|12808.9|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|722
1733420400000|2024-12-05 17:40:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|404
1733420700000|2024-12-05 17:45:00|12809.8|12805.8|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|647
1733421000000|2024-12-05 17:50:00|12805.1|12801.1|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|847
1733421300000|2024-12-05 17:55:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|289
1733421600000|2024-12-05 18:00:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|491
1733421900000|2024-12-05 18:05:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|352
1733422200000|2024-12-05 18:10:00|12800.4|12796.4|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|487
1733422500000|2024-12-05 18:15:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|626
1733422800000|2024-12-05 18:20:00|12803.6|12799.6|12794.2|12790.2|12803.6|12799.6|12794.2|12790.2|359
1733423100000|2024-12-05 18:25:00|12797.3|12793.3|12791.1|12787.1|12800.4|12796.4|12791.1|12787.1|384
1733423400000|2024-12-05 18:30:00|12789.5|12785.5|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|419
1733423700000|2024-12-05 18:35:00|12791.1|12787.1|12797.3|12793.3|12800.4|12796.4|12787.9|12783.9|437
1733424000000|2024-12-05 18:40:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|150
1733424300000|2024-12-05 18:45:00|12795.8|12791.8|12794.2|12790.2|12797.3|12793.3|12794.2|12790.2|320
1733424600000|2024-12-05 18:50:00|||||||||5
1733424900000|2024-12-05 18:55:00|12792.6|12788.6|12803.6|12799.6|12803.6|12799.6|12791.1|12787.1|454
1733425200000|2024-12-05 19:00:00|12806.7|12802.7|12803.6|12799.6|12809.8|12805.8|12800.4|12796.4|538
1733425500000|2024-12-05 19:05:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|369
1733425800000|2024-12-05 19:10:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|215
1733426100000|2024-12-05 19:15:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|136
1733426400000|2024-12-05 19:20:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|337
1733426700000|2024-12-05 19:25:00|12809.8|12805.8|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|140
1733427000000|2024-12-05 19:30:00|12803.6|12799.6|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|319
1733427300000|2024-12-05 19:35:00|12803.6|12799.6|12816.1|12812.1|12819.2|12815.2|12803.6|12799.6|524
1733427600000|2024-12-05 19:40:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|252
1733427900000|2024-12-05 19:45:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|437
1733428200000|2024-12-05 19:50:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|446
1733428500000|2024-12-05 19:55:00|12816.1|12812.1|12809.8|12805.8|12822.3|12818.3|12806.7|12802.7|1646
1733428800000|2024-12-05 20:00:00|12812.9|12808.9|12803.6|12799.6|12812.9|12808.9|12803.6|12799.6|796
1733429100000|2024-12-05 20:05:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|478
1733429400000|2024-12-05 20:10:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|281
1733429700000|2024-12-05 20:15:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|186
1733430000000|2024-12-05 20:20:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12816.1|12812.1|264
1733430300000|2024-12-05 20:25:00|12819.2|12815.2|12822.3|12818.3|12825.4|12821.4|12819.2|12815.2|1411
1733430600000|2024-12-05 20:30:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|477
1733430900000|2024-12-05 20:35:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|460
1733431200000|2024-12-05 20:40:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|596
1733431500000|2024-12-05 20:45:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|566
1733431800000|2024-12-05 20:50:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|798
1733432100000|2024-12-05 20:55:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|3242
1733432400000|2024-12-05 21:00:00|12809.8|12805.8|12809.8|12805.8|12819.2|12815.2|12806.7|12802.7|1799
1733432700000|2024-12-05 21:05:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|466
1733433000000|2024-12-05 21:10:00|12806.7|12802.7|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|459
1733433300000|2024-12-05 21:15:00|||||||||56
1733433600000|2024-12-05 21:20:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|633
1733433900000|2024-12-05 21:25:00|12819.2|12815.2|12812.9|12808.9|12819.2|12815.2|12812.9|12808.9|595
1733434200000|2024-12-05 21:30:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|184
1733434500000|2024-12-05 21:35:00|12806.7|12802.7|12812.9|12808.9|12816.1|12812.1|12806.7|12802.7|647
1733434800000|2024-12-05 21:40:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|474
1733435100000|2024-12-05 21:45:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|910
1733435400000|2024-12-05 21:50:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|660
1733435700000|2024-12-05 21:55:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|179
1733439600000|2024-12-05 23:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|70
1733439900000|2024-12-05 23:05:00|12797.3|12793.3|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|41
1733440200000|2024-12-05 23:10:00|||||||||8
1733440500000|2024-12-05 23:15:00|||||||||9
1733440800000|2024-12-05 23:20:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|16
1733441100000|2024-12-05 23:25:00|12805.1|12801.1|12803.6|12799.6|12806.7|12802.7|12803.6|12799.6|48
1733441400000|2024-12-05 23:30:00|12806.7|12802.7|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|101
1733441700000|2024-12-05 23:35:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|85
1733442000000|2024-12-05 23:40:00|12803.6|12799.6|12800.4|12796.4|12806.7|12802.7|12800.4|12796.4|73
1733442300000|2024-12-05 23:45:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|66
1733442600000|2024-12-05 23:50:00|12797.3|12793.3|12802|12798|12803.6|12799.6|12797.3|12793.3|82
1733442900000|2024-12-05 23:55:00|12803.6|12799.6|12803.6|12799.6|12803.6|12799.6|12802|12798|52
1733443200000|2024-12-06 00:00:00|12806.7|12802.7|12800.4|12796.4|12806.7|12802.7|12797.3|12793.3|278
1733443500000|2024-12-06 00:05:00|12802|12798|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|77
1733443800000|2024-12-06 00:10:00|12800.4|12796.4|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|107
1733444100000|2024-12-06 00:15:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|77
1733444400000|2024-12-06 00:20:00|12805.1|12801.1|12806.7|12802.7|12809.8|12805.8|12805.1|12801.1|65
1733444700000|2024-12-06 00:25:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|28
1733445000000|2024-12-06 00:30:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|98
1733445300000|2024-12-06 00:35:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|31
1733445600000|2024-12-06 00:40:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|22
1733445900000|2024-12-06 00:45:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|46
1733446200000|2024-12-06 00:50:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|82
1733446500000|2024-12-06 00:55:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|72
1733446800000|2024-12-06 01:00:00|||||||||17
1733447100000|2024-12-06 01:05:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|92
1733447400000|2024-12-06 01:10:00|12823.9|12819.9|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|236
1733447700000|2024-12-06 01:15:00|||||||||20
1733448000000|2024-12-06 01:20:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|63
1733448300000|2024-12-06 01:25:00|12820.8|12816.8|12825.4|12821.4|12825.4|12821.4|12820.8|12816.8|87
1733448600000|2024-12-06 01:30:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|108
1733448900000|2024-12-06 01:35:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|133
1733449200000|2024-12-06 01:40:00|12834.8|12830.8|12825.4|12821.4|12834.8|12830.8|12825.4|12821.4|260
1733449500000|2024-12-06 01:45:00|12823.9|12819.9|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|153
1733449800000|2024-12-06 01:50:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|187
1733450100000|2024-12-06 01:55:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|38
1733450400000|2024-12-06 02:00:00|12817.6|12813.6|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|148
1733450700000|2024-12-06 02:05:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|24
1733451000000|2024-12-06 02:10:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|51
1733451300000|2024-12-06 02:15:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|73
1733451600000|2024-12-06 02:20:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|74
1733451900000|2024-12-06 02:25:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|109
1733452500000|2024-12-06 02:35:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12825.4|12821.4|87
1733452800000|2024-12-06 02:40:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|8
1733453100000|2024-12-06 02:45:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|102
1733453400000|2024-12-06 02:50:00|12825.4|12821.4|12822.3|12818.3|12825.4|12821.4|12822.3|12818.3|14
1733453700000|2024-12-06 02:55:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|37
1733454000000|2024-12-06 03:00:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|147
1733454300000|2024-12-06 03:05:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|62
1733454600000|2024-12-06 03:10:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|135
1733454900000|2024-12-06 03:15:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|100
1733455200000|2024-12-06 03:20:00|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|12828.6|12824.6|101
1733455500000|2024-12-06 03:25:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12825.4|12821.4|141
1733455800000|2024-12-06 03:30:00|12827|12823|12828.6|12824.6|12830.1|12826.1|12825.4|12821.4|130
1733456100000|2024-12-06 03:35:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|273
1733456400000|2024-12-06 03:40:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|141
1733456700000|2024-12-06 03:45:00|12836.4|12832.4|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|174
1733457000000|2024-12-06 03:50:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|167
1733457300000|2024-12-06 03:55:00|12837.9|12833.9|12831.7|12827.7|12837.9|12833.9|12831.7|12827.7|135
1733457600000|2024-12-06 04:00:00|12828.6|12824.6|12833.3|12829.3|12834.8|12830.8|12828.6|12824.6|157
1733457900000|2024-12-06 04:05:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|83
1733458200000|2024-12-06 04:10:00|||||||||18
1733458500000|2024-12-06 04:15:00|||||||||4
1733458800000|2024-12-06 04:20:00|||||||||37
1733459100000|2024-12-06 04:25:00|||||||||5
1733459400000|2024-12-06 04:30:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12833.3|12829.3|110
1733459700000|2024-12-06 04:35:00|12836.4|12832.4|12831.7|12827.7|12836.4|12832.4|12831.7|12827.7|115
1733460000000|2024-12-06 04:40:00|||||||||1
1733460300000|2024-12-06 04:45:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12828.6|12824.6|90
1733460600000|2024-12-06 04:50:00|12828.6|12824.6|12828.6|12824.6|12830.1|12826.1|12828.6|12824.6|91
1733460900000|2024-12-06 04:55:00|12831.7|12827.7|12828.6|12824.6|12831.7|12827.7|12828.6|12824.6|43
1733461200000|2024-12-06 05:00:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|113
1733461500000|2024-12-06 05:05:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|27
1733461800000|2024-12-06 05:10:00|||||||||11
1733462100000|2024-12-06 05:15:00|||||||||24
1733462400000|2024-12-06 05:20:00|||||||||58
1733462700000|2024-12-06 05:25:00|12825.4|12821.4|12828.6|12824.6|12828.6|12824.6|12825.4|12821.4|126
1733463000000|2024-12-06 05:30:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|102
1733463300000|2024-12-06 05:35:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|25
1733463600000|2024-12-06 05:40:00|12834.8|12830.8|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|86
1733463900000|2024-12-06 05:45:00|12836.4|12832.4|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|147
1733464200000|2024-12-06 05:50:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|73
1733464500000|2024-12-06 05:55:00|||||||||63
1733464800000|2024-12-06 06:00:00|12836.4|12832.4|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|50
1733465100000|2024-12-06 06:05:00|12831.7|12827.7|12836.4|12832.4|12837.9|12833.9|12831.7|12827.7|38
1733465400000|2024-12-06 06:10:00|12837.9|12833.9|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|26
1733465700000|2024-12-06 06:15:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|90
1733466000000|2024-12-06 06:20:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|59
1733466300000|2024-12-06 06:25:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|60
1733466600000|2024-12-06 06:30:00|12834.8|12830.8|12834.8|12830.8|12837.9|12833.9|12834.8|12830.8|46
1733466900000|2024-12-06 06:35:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|23
1733467200000|2024-12-06 06:40:00|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|12841.1|12837.1|97
1733467500000|2024-12-06 06:45:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|53
1733467800000|2024-12-06 06:50:00|12836.4|12832.4|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|37
1733468100000|2024-12-06 06:55:00|12836.4|12832.4|12837.9|12833.9|12839.5|12835.5|12834.8|12830.8|90
1733468400000|2024-12-06 07:00:00|12841.1|12837.1|12847.3|12843.3|12847.3|12843.3|12837.9|12833.9|169
1733468700000|2024-12-06 07:05:00|12844.2|12840.2|12844.2|12840.2|12847.3|12843.3|12841.1|12837.1|274
1733469000000|2024-12-06 07:10:00|12841.1|12837.1|12844.2|12840.2|12844.2|12840.2|12841.1|12837.1|238
1733469300000|2024-12-06 07:15:00|12845.8|12841.8|12841.1|12837.1|12847.3|12843.3|12837.9|12833.9|239
1733469600000|2024-12-06 07:20:00|12837.9|12833.9|12831.7|12827.7|12841.1|12837.1|12828.6|12824.6|225
1733469900000|2024-12-06 07:25:00|12833.3|12829.3|12825.4|12821.4|12834.8|12830.8|12825.4|12821.4|216
1733470200000|2024-12-06 07:30:00|12822.3|12818.3|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|96
1733470500000|2024-12-06 07:35:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12817.6|12813.6|156
1733470800000|2024-12-06 07:40:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|37
1733471100000|2024-12-06 07:45:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12816.1|12812.1|158
1733471400000|2024-12-06 07:50:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|281
1733471700000|2024-12-06 07:55:00|12828.6|12824.6|12825.4|12821.4|12831.7|12827.7|12823.9|12819.9|139
1733472000000|2024-12-06 08:00:00|12822.3|12818.3|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|178
1733472300000|2024-12-06 08:05:00|12812.9|12808.9|12809.8|12805.8|12819.2|12815.2|12809.8|12805.8|199
1733472600000|2024-12-06 08:10:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|174
1733472900000|2024-12-06 08:15:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|185
1733473200000|2024-12-06 08:20:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|208
1733473500000|2024-12-06 08:25:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|341
1733473800000|2024-12-06 08:30:00|12798.9|12794.9|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|153
1733474100000|2024-12-06 08:35:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|266
1733474400000|2024-12-06 08:40:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|154
1733474700000|2024-12-06 08:45:00|12806.7|12802.7|12806.7|12802.7|12809.8|12805.8|12803.6|12799.6|259
1733475000000|2024-12-06 08:50:00|12808.3|12804.3|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|274
1733475300000|2024-12-06 08:55:00|12805.1|12801.1|12812.9|12808.9|12812.9|12808.9|12803.6|12799.6|198
1733475600000|2024-12-06 09:00:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|201
1733475900000|2024-12-06 09:05:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|81
1733476200000|2024-12-06 09:10:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12808.3|12804.3|128
1733476500000|2024-12-06 09:15:00|12811.4|12807.4|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|341
1733476800000|2024-12-06 09:20:00|12811.4|12807.4|12816.1|12812.1|12816.1|12812.1|12811.4|12807.4|99
1733477100000|2024-12-06 09:25:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|122
1733477400000|2024-12-06 09:30:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|266
1733477700000|2024-12-06 09:35:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|271
1733478000000|2024-12-06 09:40:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|202
1733478300000|2024-12-06 09:45:00|12805.1|12801.1|12809.8|12805.8|12809.8|12805.8|12805.1|12801.1|84
1733478600000|2024-12-06 09:50:00|12806.7|12802.7|12800.4|12796.4|12809.8|12805.8|12800.4|12796.4|328
1733478900000|2024-12-06 09:55:00|12803.6|12799.6|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|108
1733479200000|2024-12-06 10:00:00|12797.3|12793.3|12803.6|12799.6|12806.7|12802.7|12797.3|12793.3|118
1733479500000|2024-12-06 10:05:00|12800.4|12796.4|12800.4|12796.4|12802|12798|12798.9|12794.9|79
1733479800000|2024-12-06 10:10:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12792.6|12788.6|111
1733480100000|2024-12-06 10:15:00|12795.8|12791.8|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|128
1733480400000|2024-12-06 10:20:00|12794.2|12790.2|12797.3|12793.3|12797.3|12793.3|12794.2|12790.2|258
1733480700000|2024-12-06 10:25:00|12798.9|12794.9|12800.4|12796.4|12800.4|12796.4|12797.3|12793.3|152
1733481000000|2024-12-06 10:30:00|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|12797.3|12793.3|176
1733481300000|2024-12-06 10:35:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12800.4|12796.4|413
1733481600000|2024-12-06 10:40:00|12802|12798|12806.7|12802.7|12806.7|12802.7|12800.4|12796.4|64
1733481900000|2024-12-06 10:45:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|599
1733482200000|2024-12-06 10:50:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|174
1733482500000|2024-12-06 10:55:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|466
1733482800000|2024-12-06 11:00:00|12812.9|12808.9|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|404
1733483100000|2024-12-06 11:05:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|218
1733483400000|2024-12-06 11:10:00|12808.3|12804.3|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|113
1733483700000|2024-12-06 11:15:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|63
1733484000000|2024-12-06 11:20:00|12811.4|12807.4|12811.4|12807.4|12812.9|12808.9|12809.8|12805.8|127
1733484300000|2024-12-06 11:25:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|126
1733484600000|2024-12-06 11:30:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|133
1733484900000|2024-12-06 11:35:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|67
1733485200000|2024-12-06 11:40:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|88
1733485500000|2024-12-06 11:45:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|234
1733485800000|2024-12-06 11:50:00|12812.9|12808.9|12820.8|12816.8|12822.3|12818.3|12809.8|12805.8|196
1733486100000|2024-12-06 11:55:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|258
1733486400000|2024-12-06 12:00:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|166
1733486700000|2024-12-06 12:05:00|12819.2|12815.2|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|254
1733487000000|2024-12-06 12:10:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|60
1733487300000|2024-12-06 12:15:00|12825.4|12821.4|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|181
1733487600000|2024-12-06 12:20:00|12828.6|12824.6|12828.6|12824.6|12834.8|12830.8|12825.4|12821.4|245
1733487900000|2024-12-06 12:25:00|12831.7|12827.7|12822.3|12818.3|12831.7|12827.7|12820.8|12816.8|586
1733488200000|2024-12-06 12:30:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|220
1733488500000|2024-12-06 12:35:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|340
1733488800000|2024-12-06 12:40:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|323
1733489100000|2024-12-06 12:45:00|12822.3|12818.3|12825.4|12821.4|12834.8|12830.8|12822.3|12818.3|746
1733489400000|2024-12-06 12:50:00|12828.6|12824.6|12831.7|12827.7|12834.8|12830.8|12825.4|12821.4|748
1733489700000|2024-12-06 12:55:00|12828.6|12824.6|12841.1|12837.1|12841.1|12837.1|12828.6|12824.6|846
1733490000000|2024-12-06 13:00:00|12844.2|12840.2|12831.7|12827.7|12844.2|12840.2|12831.7|12827.7|633
1733490300000|2024-12-06 13:05:00|12828.6|12824.6|12825.4|12821.4|12828.6|12824.6|12822.3|12818.3|1225
1733490600000|2024-12-06 13:10:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|912
1733490900000|2024-12-06 13:15:00|12820.8|12816.8|12822.3|12818.3|12827|12823|12819.2|12815.2|939
1733491200000|2024-12-06 13:20:00|12825.4|12821.4|12812.9|12808.9|12834.8|12830.8|12812.9|12808.9|1336
1733491500000|2024-12-06 13:25:00|12816.1|12812.1|12822.3|12818.3|12828.6|12824.6|12816.1|12812.1|1159
1733491800000|2024-12-06 13:30:00|12819.2|12815.2|12806.7|12802.7|12872.3|12868.3|12773.9|12769.9|4447
1733492100000|2024-12-06 13:35:00|12809.8|12805.8|12837.9|12833.9|12844.2|12840.2|12803.6|12799.6|2080
1733492400000|2024-12-06 13:40:00|12836.4|12832.4|12828.6|12824.6|12847.3|12843.3|12822.3|12818.3|2207
1733492700000|2024-12-06 13:45:00|12831.7|12827.7|12794.2|12790.2|12834.8|12830.8|12787.9|12783.9|2385
1733493000000|2024-12-06 13:50:00|12791.1|12787.1|12822.3|12818.3|12825.4|12821.4|12791.1|12787.1|1929
1733493300000|2024-12-06 13:55:00|12825.4|12821.4|12828.6|12824.6|12834.8|12830.8|12812.9|12808.9|1706
1733493600000|2024-12-06 14:00:00|12825.4|12821.4|12856.7|12852.7|12856.7|12852.7|12825.4|12821.4|1939
1733493900000|2024-12-06 14:05:00|12859.8|12855.8|12841.1|12837.1|12862.9|12858.9|12841.1|12837.1|2122
1733494200000|2024-12-06 14:10:00|12844.2|12840.2|12855.1|12851.1|12859.8|12855.8|12841.1|12837.1|1103
1733494500000|2024-12-06 14:15:00|12853.6|12849.6|12850.4|12846.4|12859.8|12855.8|12847.3|12843.3|1353
1733494800000|2024-12-06 14:20:00|12852|12848|12847.3|12843.3|12853.6|12849.6|12834.8|12830.8|1318
1733495100000|2024-12-06 14:25:00|12850.4|12846.4|12866.1|12862.1|12869.2|12865.2|12847.3|12843.3|1339
1733495400000|2024-12-06 14:30:00|12862.9|12858.9|12866.1|12862.1|12884.8|12880.8|12859.8|12855.8|2061
1733495700000|2024-12-06 14:35:00|12869.2|12865.2|12850.4|12846.4|12869.2|12865.2|12850.4|12846.4|1157
1733496000000|2024-12-06 14:40:00|12853.6|12849.6|12847.3|12843.3|12853.6|12849.6|12841.1|12837.1|1121
1733496300000|2024-12-06 14:45:00|12850.4|12846.4|12859.8|12855.8|12866.1|12862.1|12844.2|12840.2|1497
1733496600000|2024-12-06 14:50:00|12856.7|12852.7|12866.1|12862.1|12869.2|12865.2|12853.6|12849.6|1165
1733496900000|2024-12-06 14:55:00|12862.9|12858.9|12853.6|12849.6|12866.1|12862.1|12847.3|12843.3|979
1733497200000|2024-12-06 15:00:00|12856.7|12852.7|12856.7|12852.7|12862.9|12858.9|12834.8|12830.8|1260
1733497500000|2024-12-06 15:05:00|12859.8|12855.8|12850.4|12846.4|12859.8|12855.8|12841.1|12837.1|980
1733497800000|2024-12-06 15:10:00|12853.6|12849.6|12844.2|12840.2|12853.6|12849.6|12837.9|12833.9|926
1733498100000|2024-12-06 15:15:00|12847.3|12843.3|12816.1|12812.1|12850.4|12846.4|12812.9|12808.9|1522
1733498400000|2024-12-06 15:20:00|12812.9|12808.9|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|1272
1733498700000|2024-12-06 15:25:00|12819.2|12815.2|12819.2|12815.2|12828.6|12824.6|12819.2|12815.2|829
1733499000000|2024-12-06 15:30:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12812.9|12808.9|822
1733499300000|2024-12-06 15:35:00|12816.1|12812.1|12812.9|12808.9|12825.4|12821.4|12812.9|12808.9|624
1733499600000|2024-12-06 15:40:00|12816.1|12812.1|12784.8|12780.8|12816.1|12812.1|12784.8|12780.8|1903
1733499900000|2024-12-06 15:45:00|12787.9|12783.9|12800.4|12796.4|12803.6|12799.6|12787.9|12783.9|1045
1733500200000|2024-12-06 15:50:00|12797.3|12793.3|12791.1|12787.1|12803.6|12799.6|12791.1|12787.1|1273
1733500500000|2024-12-06 15:55:00|12787.9|12783.9|12794.2|12790.2|12797.3|12793.3|12784.8|12780.8|1402
1733500800000|2024-12-06 16:00:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12778.6|12774.6|1995
1733501100000|2024-12-06 16:05:00|12784.8|12780.8|12775.4|12771.4|12784.8|12780.8|12769.2|12765.2|1963
1733501400000|2024-12-06 16:10:00|12772.3|12768.3|12781.7|12777.7|12781.7|12777.7|12769.2|12765.2|1070
1733501700000|2024-12-06 16:15:00|12784.8|12780.8|12778.6|12774.6|12784.8|12780.8|12775.4|12771.4|1119
1733502000000|2024-12-06 16:20:00|12781.7|12777.7|12784.8|12780.8|12794.2|12790.2|12778.6|12774.6|827
1733502300000|2024-12-06 16:25:00|12781.7|12777.7|12784.8|12780.8|12791.1|12787.1|12781.7|12777.7|900
1733502600000|2024-12-06 16:30:00|12781.7|12777.7|12794.2|12790.2|12794.2|12790.2|12781.7|12777.7|1261
1733502900000|2024-12-06 16:35:00|12791.1|12787.1|12806.7|12802.7|12806.7|12802.7|12791.1|12787.1|875
1733503200000|2024-12-06 16:40:00|12803.6|12799.6|12800.4|12796.4|12809.8|12805.8|12797.3|12793.3|1157
1733503500000|2024-12-06 16:45:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12794.2|12790.2|609
1733503800000|2024-12-06 16:50:00|12800.4|12796.4|12803.6|12799.6|12803.6|12799.6|12797.3|12793.3|713
1733504100000|2024-12-06 16:55:00|12800.4|12796.4|12806.7|12802.7|12809.8|12805.8|12797.3|12793.3|835
1733504400000|2024-12-06 17:00:00|12803.6|12799.6|12797.3|12793.3|12809.8|12805.8|12797.3|12793.3|837
1733504700000|2024-12-06 17:05:00|12795.8|12791.8|12803.6|12799.6|12806.7|12802.7|12795.8|12791.8|615
1733505000000|2024-12-06 17:10:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|312
1733505300000|2024-12-06 17:15:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|355
1733505600000|2024-12-06 17:20:00|12786.4|12782.4|12784.8|12780.8|12789.5|12785.5|12784.8|12780.8|341
1733505900000|2024-12-06 17:25:00|12787.9|12783.9|12797.3|12793.3|12797.3|12793.3|12787.9|12783.9|833
1733506200000|2024-12-06 17:30:00|12800.4|12796.4|12803.6|12799.6|12806.7|12802.7|12800.4|12796.4|538
1733506500000|2024-12-06 17:35:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|304
1733506800000|2024-12-06 17:40:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12791.1|12787.1|329
1733507100000|2024-12-06 17:45:00|12797.3|12793.3|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|444
1733507400000|2024-12-06 17:50:00|12803.6|12799.6|12797.3|12793.3|12803.6|12799.6|12797.3|12793.3|291
1733507700000|2024-12-06 17:55:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|515
1733508000000|2024-12-06 18:00:00|12794.2|12790.2|12781.7|12777.7|12794.2|12790.2|12781.7|12777.7|805
1733508300000|2024-12-06 18:05:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12781.7|12777.7|202
1733508600000|2024-12-06 18:10:00|12784.8|12780.8|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|233
1733508900000|2024-12-06 18:15:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12784.8|12780.8|435
1733509200000|2024-12-06 18:20:00|12794.2|12790.2|12803.6|12799.6|12806.7|12802.7|12794.2|12790.2|487
1733509500000|2024-12-06 18:25:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|488
1733509800000|2024-12-06 18:30:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|665
1733510100000|2024-12-06 18:35:00|12816.1|12812.1|12806.7|12802.7|12816.1|12812.1|12806.7|12802.7|452
1733510400000|2024-12-06 18:40:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|343
1733510700000|2024-12-06 18:45:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|186
1733511000000|2024-12-06 18:50:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12797.3|12793.3|438
1733511300000|2024-12-06 18:55:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|457
1733511600000|2024-12-06 19:00:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12794.2|12790.2|496
1733511900000|2024-12-06 19:05:00|12797.3|12793.3|12794.2|12790.2|12800.4|12796.4|12794.2|12790.2|413
1733512200000|2024-12-06 19:10:00|12795.8|12791.8|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|330
1733512500000|2024-12-06 19:15:00|12794.2|12790.2|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|105
1733512800000|2024-12-06 19:20:00|12791.1|12787.1|12794.2|12790.2|12794.2|12790.2|12791.1|12787.1|214
1733513100000|2024-12-06 19:25:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12797.3|12793.3|151
1733513400000|2024-12-06 19:30:00|12800.4|12796.4|12800.4|12796.4|12803.6|12799.6|12800.4|12796.4|484
1733513700000|2024-12-06 19:35:00|12803.6|12799.6|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|538
1733514000000|2024-12-06 19:40:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|214
1733514300000|2024-12-06 19:45:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12803.6|12799.6|704
1733514600000|2024-12-06 19:50:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12806.7|12802.7|710
1733514900000|2024-12-06 19:55:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|1287
1733515200000|2024-12-06 20:00:00|12822.3|12818.3|12819.2|12815.2|12825.4|12821.4|12819.2|12815.2|809
1733515500000|2024-12-06 20:05:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|449
1733515800000|2024-12-06 20:10:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|312
1733516100000|2024-12-06 20:15:00|12822.3|12818.3|12825.4|12821.4|12825.4|12821.4|12822.3|12818.3|434
1733516400000|2024-12-06 20:20:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|986
1733516700000|2024-12-06 20:25:00|12816.1|12812.1|12806.7|12802.7|12819.2|12815.2|12806.7|12802.7|402
1733517000000|2024-12-06 20:30:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|539
1733517300000|2024-12-06 20:35:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|235
1733517600000|2024-12-06 20:40:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|494
1733517900000|2024-12-06 20:45:00|||||||||243
1733518200000|2024-12-06 20:50:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|1030
1733518500000|2024-12-06 20:55:00|12809.8|12805.8|12812.9|12808.9|12819.2|12815.2|12809.8|12805.8|2401
1733518800000|2024-12-06 21:00:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|1658
1733519100000|2024-12-06 21:05:00|12806.7|12802.7|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|506
1733519400000|2024-12-06 21:10:00|||||||||530
1733519700000|2024-12-06 21:15:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|261
1733520000000|2024-12-06 21:20:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|386
1733520300000|2024-12-06 21:25:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|379
1733520600000|2024-12-06 21:30:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|292
1733520900000|2024-12-06 21:35:00|||||||||35
1733521200000|2024-12-06 21:40:00|||||||||121
1733521500000|2024-12-06 21:45:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|114
1733521800000|2024-12-06 21:50:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|232
1733522100000|2024-12-06 21:55:00|12809.8|12805.8|12803.6|12799.6|12809.8|12805.8|12803.6|12799.6|386
1733698800000|2024-12-08 23:00:00|12797.3|12793.3|12781.7|12777.7|12797.3|12793.3|12781.7|12777.7|289
1733699100000|2024-12-08 23:05:00|12784.8|12780.8|12791.1|12787.1|12791.1|12787.1|12781.7|12777.7|177
1733699400000|2024-12-08 23:10:00|12794.2|12790.2|12787.9|12783.9|12794.2|12790.2|12787.9|12783.9|140
1733699700000|2024-12-08 23:15:00|12789.5|12785.5|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|53
1733700000000|2024-12-08 23:20:00|12791.1|12787.1|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|16
1733700300000|2024-12-08 23:25:00|12789.5|12785.5|12791.1|12787.1|12791.1|12787.1|12787.9|12783.9|53
1733700600000|2024-12-08 23:30:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|81
1733700900000|2024-12-08 23:35:00|12791.1|12787.1|12787.9|12783.9|12791.1|12787.1|12787.9|12783.9|51
1733701200000|2024-12-08 23:40:00|12791.1|12787.1|12789.5|12785.5|12791.1|12787.1|12787.9|12783.9|37
1733701500000|2024-12-08 23:45:00|12787.9|12783.9|12784.8|12780.8|12787.9|12783.9|12781.7|12777.7|118
1733701800000|2024-12-08 23:50:00|12787.9|12783.9|12794.2|12790.2|12794.2|12790.2|12787.9|12783.9|161
1733702100000|2024-12-08 23:55:00|||||||||14
1733702400000|2024-12-09 00:00:00|12797.3|12793.3|12797.3|12793.3|12800.4|12796.4|12794.2|12790.2|150
1733702700000|2024-12-09 00:05:00|12800.4|12796.4|12797.3|12793.3|12800.4|12796.4|12795.8|12791.8|70
1733703000000|2024-12-09 00:10:00|12800.4|12796.4|12800.4|12796.4|12800.4|12796.4|12794.2|12790.2|225
1733703300000|2024-12-09 00:15:00|12803.6|12799.6|12806.7|12802.7|12816.1|12812.1|12803.6|12799.6|320
1733703600000|2024-12-09 00:20:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12806.7|12802.7|113
1733703900000|2024-12-09 00:25:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12814.5|12810.5|115
1733704200000|2024-12-09 00:30:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|69
1733704500000|2024-12-09 00:35:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|79
1733704800000|2024-12-09 00:40:00|12819.2|12815.2|12820.8|12816.8|12822.3|12818.3|12819.2|12815.2|42
1733705100000|2024-12-09 00:45:00|12819.2|12815.2|12812.9|12808.9|12822.3|12818.3|12809.8|12805.8|68
1733705400000|2024-12-09 00:50:00|12814.5|12810.5|12812.9|12808.9|12816.1|12812.1|12812.9|12808.9|84
1733705700000|2024-12-09 00:55:00|12816.1|12812.1|12817.6|12813.6|12819.2|12815.2|12812.9|12808.9|57
1733706000000|2024-12-09 01:00:00|12816.1|12812.1|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|370
1733706300000|2024-12-09 01:05:00|12820.8|12816.8|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|90
1733706600000|2024-12-09 01:10:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|44
1733706900000|2024-12-09 01:15:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|61
1733707200000|2024-12-09 01:20:00|12816.1|12812.1|12816.1|12812.1|12819.2|12815.2|12812.9|12808.9|92
1733707500000|2024-12-09 01:25:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|69
1733707800000|2024-12-09 01:30:00|12819.2|12815.2|12819.2|12815.2|12822.3|12818.3|12816.1|12812.1|145
1733708100000|2024-12-09 01:35:00|12822.3|12818.3|12812.9|12808.9|12822.3|12818.3|12812.9|12808.9|61
1733708400000|2024-12-09 01:40:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|161
1733708700000|2024-12-09 01:45:00|12806.7|12802.7|12806.7|12802.7|12806.7|12802.7|12803.6|12799.6|97
1733709000000|2024-12-09 01:50:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|38
1733709300000|2024-12-09 01:55:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|109
1733709600000|2024-12-09 02:00:00|12808.3|12804.3|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|156
1733709900000|2024-12-09 02:05:00|12806.7|12802.7|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|72
1733710200000|2024-12-09 02:10:00|12812.9|12808.9|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|60
1733710500000|2024-12-09 02:15:00|12816.1|12812.1|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|79
1733710800000|2024-12-09 02:20:00|12812.9|12808.9|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|40
1733711100000|2024-12-09 02:25:00|12809.8|12805.8|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|49
1733711400000|2024-12-09 02:30:00|12808.3|12804.3|12812.9|12808.9|12812.9|12808.9|12808.3|12804.3|50
1733711700000|2024-12-09 02:35:00|12809.8|12805.8|12812.9|12808.9|12812.9|12808.9|12809.8|12805.8|143
1733712000000|2024-12-09 02:40:00|12811.4|12807.4|12816.1|12812.1|12819.2|12815.2|12809.8|12805.8|205
1733712300000|2024-12-09 02:45:00|12817.6|12813.6|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|61
1733712600000|2024-12-09 02:50:00|12822.3|12818.3|12819.2|12815.2|12822.3|12818.3|12819.2|12815.2|177
1733712900000|2024-12-09 02:55:00|12816.1|12812.1|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|68
1733713200000|2024-12-09 03:00:00|||||||||40
1733713500000|2024-12-09 03:05:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|32
1733713800000|2024-12-09 03:10:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|152
1733714100000|2024-12-09 03:15:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|94
1733714400000|2024-12-09 03:20:00|12817.6|12813.6|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|41
1733714700000|2024-12-09 03:25:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12809.8|12805.8|99
1733715000000|2024-12-09 03:30:00|12812.9|12808.9|12809.8|12805.8|12812.9|12808.9|12806.7|12802.7|177
1733715300000|2024-12-09 03:35:00|12806.7|12802.7|12811.4|12807.4|12812.9|12808.9|12806.7|12802.7|120
1733715600000|2024-12-09 03:40:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|42
1733715900000|2024-12-09 03:45:00|12812.9|12808.9|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|136
1733716200000|2024-12-09 03:50:00|12812.9|12808.9|12811.4|12807.4|12814.5|12810.5|12809.8|12805.8|112
1733716500000|2024-12-09 03:55:00|12809.8|12805.8|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|57
1733716800000|2024-12-09 04:00:00|12803.6|12799.6|12809.8|12805.8|12809.8|12805.8|12803.6|12799.6|129
1733717100000|2024-12-09 04:05:00|12811.4|12807.4|12806.7|12802.7|12812.9|12808.9|12806.7|12802.7|68
1733717400000|2024-12-09 04:10:00|12809.8|12805.8|12809.8|12805.8|12809.8|12805.8|12806.7|12802.7|109
1733717700000|2024-12-09 04:15:00|12808.3|12804.3|12806.7|12802.7|12809.8|12805.8|12806.7|12802.7|47
1733718000000|2024-12-09 04:20:00|||||||||55
1733718300000|2024-12-09 04:25:00|||||||||82
1733718600000|2024-12-09 04:30:00|12809.8|12805.8|12816.1|12812.1|12816.1|12812.1|12809.8|12805.8|340
1733718900000|2024-12-09 04:35:00|12812.9|12808.9|12819.2|12815.2|12819.2|12815.2|12812.9|12808.9|81
1733719200000|2024-12-09 04:40:00|12816.1|12812.1|12822.3|12818.3|12822.3|12818.3|12816.1|12812.1|212
1733719500000|2024-12-09 04:45:00|12819.2|12815.2|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|145
1733719800000|2024-12-09 04:50:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|109
1733720100000|2024-12-09 04:55:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|65
1733720400000|2024-12-09 05:00:00|12819.2|12815.2|12816.1|12812.1|12819.2|12815.2|12816.1|12812.1|18
1733720700000|2024-12-09 05:05:00|12819.2|12815.2|12814.5|12810.5|12819.2|12815.2|12812.9|12808.9|107
1733721000000|2024-12-09 05:10:00|12816.1|12812.1|12816.1|12812.1|12816.1|12812.1|12812.9|12808.9|70
1733721300000|2024-12-09 05:15:00|||||||||26
1733721600000|2024-12-09 05:20:00|12819.2|12815.2|12819.2|12815.2|12819.2|12815.2|12816.1|12812.1|209
1733721900000|2024-12-09 05:25:00|12822.3|12818.3|12822.3|12818.3|12822.3|12818.3|12819.2|12815.2|96
1733722200000|2024-12-09 05:30:00|12820.8|12816.8|12825.4|12821.4|12825.4|12821.4|12819.2|12815.2|150
1733722500000|2024-12-09 05:35:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12827|12823|242
1733722800000|2024-12-09 05:40:00|12828.6|12824.6|12827|12823|12831.7|12827.7|12825.4|12821.4|219
1733723100000|2024-12-09 05:45:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|133
1733723400000|2024-12-09 05:50:00|12830.1|12826.1|12822.3|12818.3|12830.1|12826.1|12822.3|12818.3|198
1733723700000|2024-12-09 05:55:00|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|12825.4|12821.4|22
1733724000000|2024-12-09 06:00:00|12822.3|12818.3|12831.7|12827.7|12831.7|12827.7|12822.3|12818.3|152
1733724300000|2024-12-09 06:05:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|30
1733724600000|2024-12-09 06:10:00|12834.8|12830.8|12831.7|12827.7|12836.4|12832.4|12831.7|12827.7|111
1733724900000|2024-12-09 06:15:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|97
1733725200000|2024-12-09 06:20:00|12834.8|12830.8|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|106
1733725500000|2024-12-09 06:25:00|12834.8|12830.8|12841.1|12837.1|12841.1|12837.1|12834.8|12830.8|220
1733725800000|2024-12-09 06:30:00|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|12837.9|12833.9|23
1733726100000|2024-12-09 06:35:00|12841.1|12837.1|12837.9|12833.9|12841.1|12837.1|12837.9|12833.9|55
1733726400000|2024-12-09 06:40:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12834.8|12830.8|208
1733726700000|2024-12-09 06:45:00|12831.7|12827.7|12834.8|12830.8|12834.8|12830.8|12831.7|12827.7|134
1733727000000|2024-12-09 06:50:00|12837.9|12833.9|12834.8|12830.8|12837.9|12833.9|12831.7|12827.7|128
1733727300000|2024-12-09 06:55:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12831.7|12827.7|40
1733727600000|2024-12-09 07:00:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12831.7|12827.7|280
1733727900000|2024-12-09 07:05:00|12834.8|12830.8|12837.9|12833.9|12837.9|12833.9|12834.8|12830.8|73
1733728200000|2024-12-09 07:10:00|12839.5|12835.5|12837.9|12833.9|12841.1|12837.1|12834.8|12830.8|268
1733728500000|2024-12-09 07:15:00|12841.1|12837.1|12834.8|12830.8|12841.1|12837.1|12831.7|12827.7|116
1733728800000|2024-12-09 07:20:00|12831.7|12827.7|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|168
1733729100000|2024-12-09 07:25:00|12828.6|12824.6|12831.7|12827.7|12831.7|12827.7|12825.4|12821.4|169
1733729400000|2024-12-09 07:30:00|12833.3|12829.3|12831.7|12827.7|12834.8|12830.8|12828.6|12824.6|242
1733729700000|2024-12-09 07:35:00|12828.6|12824.6|12822.3|12818.3|12828.6|12824.6|12822.3|12818.3|310
1733730000000|2024-12-09 07:40:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12816.1|12812.1|312
1733730300000|2024-12-09 07:45:00|12819.2|12815.2|12825.4|12821.4|12828.6|12824.6|12819.2|12815.2|228
1733730600000|2024-12-09 07:50:00|12822.3|12818.3|12816.1|12812.1|12822.3|12818.3|12812.9|12808.9|223
1733730900000|2024-12-09 07:55:00|12812.9|12808.9|12812.9|12808.9|12816.1|12812.1|12809.8|12805.8|413
1733731200000|2024-12-09 08:00:00|12816.1|12812.1|12822.3|12818.3|12825.4|12821.4|12812.9|12808.9|445
1733731500000|2024-12-09 08:05:00|12825.4|12821.4|12816.1|12812.1|12825.4|12821.4|12812.9|12808.9|437
1733731800000|2024-12-09 08:10:00|12812.9|12808.9|12809.8|12805.8|12816.1|12812.1|12809.8|12805.8|415
1733732100000|2024-12-09 08:15:00|12806.7|12802.7|12800.4|12796.4|12809.8|12805.8|12800.4|12796.4|602
1733732400000|2024-12-09 08:20:00|12797.3|12793.3|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|601
1733732700000|2024-12-09 08:25:00|12794.2|12790.2|12791.1|12787.1|12797.3|12793.3|12791.1|12787.1|216
1733733000000|2024-12-09 08:30:00|12794.2|12790.2|12784.8|12780.8|12794.2|12790.2|12784.8|12780.8|185
1733733300000|2024-12-09 08:35:00|12781.7|12777.7|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|342
1733733600000|2024-12-09 08:40:00|12787.9|12783.9|12781.7|12777.7|12787.9|12783.9|12781.7|12777.7|412
1733733900000|2024-12-09 08:45:00|12784.8|12780.8|12784.8|12780.8|12784.8|12780.8|12781.7|12777.7|236
1733734200000|2024-12-09 08:50:00|12781.7|12777.7|12775.4|12771.4|12784.8|12780.8|12775.4|12771.4|430
1733734500000|2024-12-09 08:55:00|12772.3|12768.3|12775.4|12771.4|12778.6|12774.6|12772.3|12768.3|190
1733734800000|2024-12-09 09:00:00|12778.6|12774.6|12781.7|12777.7|12784.8|12780.8|12775.4|12771.4|462
1733735100000|2024-12-09 09:05:00|12778.6|12774.6|12778.6|12774.6|12787.9|12783.9|12778.6|12774.6|284
1733735400000|2024-12-09 09:10:00|12775.4|12771.4|12778.6|12774.6|12781.7|12777.7|12775.4|12771.4|652
1733735700000|2024-12-09 09:15:00|12781.7|12777.7|12775.4|12771.4|12781.7|12777.7|12773.9|12769.9|251
1733736000000|2024-12-09 09:20:00|12778.6|12774.6|12778.6|12774.6|12778.6|12774.6|12775.4|12771.4|197
1733736300000|2024-12-09 09:25:00|12777|12773|12781.7|12777.7|12781.7|12777.7|12775.4|12771.4|99
1733736600000|2024-12-09 09:30:00|12778.6|12774.6|12784.8|12780.8|12784.8|12780.8|12775.4|12771.4|358
1733736900000|2024-12-09 09:35:00|12787.9|12783.9|12787.9|12783.9|12791.1|12787.1|12784.8|12780.8|420
1733737200000|2024-12-09 09:40:00|12784.8|12780.8|12784.8|12780.8|12787.9|12783.9|12784.8|12780.8|119
1733737500000|2024-12-09 09:45:00|12781.7|12777.7|12778.6|12774.6|12781.7|12777.7|12778.6|12774.6|148
1733737800000|2024-12-09 09:50:00|12781.7|12777.7|12781.7|12777.7|12784.8|12780.8|12778.6|12774.6|51
1733738100000|2024-12-09 09:55:00|12778.6|12774.6|12781.7|12777.7|12781.7|12777.7|12778.6|12774.6|106
1733738400000|2024-12-09 10:00:00|12778.6|12774.6|12772.3|12768.3|12781.7|12777.7|12772.3|12768.3|290
1733738700000|2024-12-09 10:05:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|140
1733739000000|2024-12-09 10:10:00|12766.1|12762.1|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|302
1733739300000|2024-12-09 10:15:00|12772.3|12768.3|12778.6|12774.6|12781.7|12777.7|12769.2|12765.2|408
1733739600000|2024-12-09 10:20:00|12775.4|12771.4|12772.3|12768.3|12775.4|12771.4|12772.3|12768.3|233
1733739900000|2024-12-09 10:25:00|12769.2|12765.2|12769.2|12765.2|12772.3|12768.3|12769.2|12765.2|332
1733740200000|2024-12-09 10:30:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|492
1733740500000|2024-12-09 10:35:00|12766.1|12762.1|12762.9|12758.9|12766.1|12762.1|12762.9|12758.9|101
1733740800000|2024-12-09 10:40:00|12759.8|12755.8|12766.1|12762.1|12766.1|12762.1|12759.8|12755.8|116
1733741100000|2024-12-09 10:45:00|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|12769.2|12765.2|120
1733741400000|2024-12-09 10:50:00|12766.1|12762.1|12766.1|12762.1|12772.3|12768.3|12766.1|12762.1|153
1733741700000|2024-12-09 10:55:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|323
1733742000000|2024-12-09 11:00:00|12759.8|12755.8|12762.9|12758.9|12769.2|12765.2|12759.8|12755.8|389
1733742300000|2024-12-09 11:05:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12759.8|12755.8|134
1733742600000|2024-12-09 11:10:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|55
1733742900000|2024-12-09 11:15:00|12759.8|12755.8|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|66
1733743200000|2024-12-09 11:20:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12762.9|12758.9|493
1733743500000|2024-12-09 11:25:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|52
1733743800000|2024-12-09 11:30:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12764.5|12760.5|299
1733744100000|2024-12-09 11:35:00|12762.9|12758.9|12769.2|12765.2|12769.2|12765.2|12762.9|12758.9|573
1733744400000|2024-12-09 11:40:00|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|12766.1|12762.1|99
1733744700000|2024-12-09 11:45:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|265
1733745000000|2024-12-09 11:50:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|301
1733745300000|2024-12-09 11:55:00|12762.9|12758.9|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|183
1733745600000|2024-12-09 12:00:00|12759.8|12755.8|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|179
1733745900000|2024-12-09 12:05:00|12764.5|12760.5|12762.9|12758.9|12766.1|12762.1|12759.8|12755.8|116
1733746200000|2024-12-09 12:10:00|12761.4|12757.4|12769.2|12765.2|12769.2|12765.2|12759.8|12755.8|133
1733746500000|2024-12-09 12:15:00|12766.1|12762.1|12766.1|12762.1|12769.2|12765.2|12762.9|12758.9|386
1733746800000|2024-12-09 12:20:00|12762.9|12758.9|12762.9|12758.9|12762.9|12758.9|12759.8|12755.8|103
1733747100000|2024-12-09 12:25:00|12759.8|12755.8|12759.8|12755.8|12762.9|12758.9|12756.7|12752.7|182
1733747400000|2024-12-09 12:30:00|||||||||46
1733747700000|2024-12-09 12:35:00|12762.9|12758.9|12756.7|12752.7|12766.1|12762.1|12756.7|12752.7|406
1733748000000|2024-12-09 12:40:00|12759.8|12755.8|12747.3|12743.3|12759.8|12755.8|12747.3|12743.3|748
1733748300000|2024-12-09 12:45:00|12744.2|12740.2|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|419
1733748600000|2024-12-09 12:50:00|12737.9|12733.9|12737.9|12733.9|12741.1|12737.1|12734.8|12730.8|308
1733748900000|2024-12-09 12:55:00|12741.1|12737.1|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|786
1733749200000|2024-12-09 13:00:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12741.1|12737.1|464
1733749500000|2024-12-09 13:05:00|12741.1|12737.1|12734.8|12730.8|12744.2|12740.2|12734.8|12730.8|545
1733749800000|2024-12-09 13:10:00|12731.7|12727.7|12728.6|12724.6|12734.8|12730.8|12728.6|12724.6|809
1733750100000|2024-12-09 13:15:00|12725.4|12721.4|12741.1|12737.1|12741.1|12737.1|12725.4|12721.4|492
1733750400000|2024-12-09 13:20:00|12742.6|12738.6|12747.3|12743.3|12747.3|12743.3|12741.1|12737.1|625
1733750700000|2024-12-09 13:25:00|12750.4|12746.4|12759.8|12755.8|12766.1|12762.1|12747.3|12743.3|1036
1733751000000|2024-12-09 13:30:00|12762.9|12758.9|12766.1|12762.1|12769.2|12765.2|12759.8|12755.8|912
1733751300000|2024-12-09 13:35:00|12769.2|12765.2|12769.2|12765.2|12775.4|12771.4|12766.1|12762.1|1110
1733751600000|2024-12-09 13:40:00|12772.3|12768.3|12772.3|12768.3|12781.7|12777.7|12769.2|12765.2|865
1733751900000|2024-12-09 13:45:00|12769.2|12765.2|12759.8|12755.8|12769.2|12765.2|12756.7|12752.7|159
1733752200000|2024-12-09 13:50:00|12756.7|12752.7|12747.3|12743.3|12759.8|12755.8|12744.2|12740.2|887
1733752500000|2024-12-09 13:55:00|12750.4|12746.4|12744.2|12740.2|12750.4|12746.4|12744.2|12740.2|1058
1733752800000|2024-12-09 14:00:00|12747.3|12743.3|12750.4|12746.4|12756.7|12752.7|12744.2|12740.2|608
1733753100000|2024-12-09 14:05:00|12753.6|12749.6|12747.3|12743.3|12753.6|12749.6|12744.2|12740.2|338
1733753400000|2024-12-09 14:10:00|12744.2|12740.2|12741.1|12737.1|12747.3|12743.3|12737.9|12733.9|551
1733753700000|2024-12-09 14:15:00|12742.6|12738.6|12756.7|12752.7|12756.7|12752.7|12741.1|12737.1|601
1733754000000|2024-12-09 14:20:00|12759.8|12755.8|12759.8|12755.8|12759.8|12755.8|12753.6|12749.6|363
1733754300000|2024-12-09 14:25:00|12762.9|12758.9|12759.8|12755.8|12766.1|12762.1|12759.8|12755.8|572
1733754600000|2024-12-09 14:30:00|12762.9|12758.9|12750.4|12746.4|12766.1|12762.1|12750.4|12746.4|1220
1733754900000|2024-12-09 14:35:00|12747.3|12743.3|12744.2|12740.2|12756.7|12752.7|12744.2|12740.2|535
1733755200000|2024-12-09 14:40:00|12747.3|12743.3|12737.9|12733.9|12747.3|12743.3|12734.8|12730.8|721
1733755500000|2024-12-09 14:45:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12728.6|12724.6|1077
1733755800000|2024-12-09 14:50:00|12734.8|12730.8|12734.8|12730.8|12734.8|12730.8|12731.7|12727.7|762
1733756100000|2024-12-09 14:55:00|12731.7|12727.7|12728.6|12724.6|12737.9|12733.9|12728.6|12724.6|592
1733756400000|2024-12-09 15:00:00|12731.7|12727.7|12725.4|12721.4|12731.7|12727.7|12722.3|12718.3|764
1733756700000|2024-12-09 15:05:00|12722.3|12718.3|12712.9|12708.9|12728.6|12724.6|12712.9|12708.9|1412
1733757000000|2024-12-09 15:10:00|12709.8|12705.8|12706.7|12702.7|12712.9|12708.9|12703.6|12699.6|1298
1733757300000|2024-12-09 15:15:00|12709.8|12705.8|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|958
1733757600000|2024-12-09 15:20:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12706.7|12702.7|509
1733757900000|2024-12-09 15:25:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|710
1733758200000|2024-12-09 15:30:00|12708.3|12704.3|12712.9|12708.9|12716.1|12712.1|12706.7|12702.7|942
1733758500000|2024-12-09 15:35:00|12716.1|12712.1|12728.6|12724.6|12731.7|12727.7|12716.1|12712.1|390
1733758800000|2024-12-09 15:40:00|12731.7|12727.7|12734.8|12730.8|12737.9|12733.9|12728.6|12724.6|962
1733759100000|2024-12-09 15:45:00|12736.4|12732.4|12722.3|12718.3|12737.9|12733.9|12722.3|12718.3|1065
1733759400000|2024-12-09 15:50:00|12725.4|12721.4|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|637
1733759700000|2024-12-09 15:55:00|12722.3|12718.3|12728.6|12724.6|12734.8|12730.8|12719.2|12715.2|964
1733760000000|2024-12-09 16:00:00|12725.4|12721.4|12722.3|12718.3|12725.4|12721.4|12719.2|12715.2|350
1733760300000|2024-12-09 16:05:00|12725.4|12721.4|12731.7|12727.7|12737.9|12733.9|12722.3|12718.3|1495
1733760600000|2024-12-09 16:10:00|12734.8|12730.8|12731.7|12727.7|12737.9|12733.9|12728.6|12724.6|631
1733760900000|2024-12-09 16:15:00|12728.6|12724.6|12737.9|12733.9|12737.9|12733.9|12725.4|12721.4|1006
1733761200000|2024-12-09 16:20:00|12741.1|12737.1|12731.7|12727.7|12741.1|12737.1|12731.7|12727.7|886
1733761500000|2024-12-09 16:25:00|12730.1|12726.1|12725.4|12721.4|12734.8|12730.8|12725.4|12721.4|1454
1733761800000|2024-12-09 16:30:00|12722.3|12718.3|12725.4|12721.4|12728.6|12724.6|12722.3|12718.3|484
1733762100000|2024-12-09 16:35:00|12728.6|12724.6|12716.1|12712.1|12728.6|12724.6|12716.1|12712.1|432
1733762400000|2024-12-09 16:40:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|713
1733762700000|2024-12-09 16:45:00|12711.4|12707.4|12719.2|12715.2|12719.2|12715.2|12709.8|12705.8|557
1733763000000|2024-12-09 16:50:00|12716.1|12712.1|12709.8|12705.8|12716.1|12712.1|12706.7|12702.7|737
1733763300000|2024-12-09 16:55:00|12706.7|12702.7|12700.4|12696.4|12709.8|12705.8|12697.3|12693.3|423
1733763600000|2024-12-09 17:00:00|12697.3|12693.3|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|547
1733763900000|2024-12-09 17:05:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|1343
1733764200000|2024-12-09 17:10:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12697.3|12693.3|455
1733764500000|2024-12-09 17:15:00|12705.1|12701.1|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|459
1733764800000|2024-12-09 17:20:00|12708.3|12704.3|12709.8|12705.8|12711.4|12707.4|12708.3|12704.3|201
1733765100000|2024-12-09 17:25:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|278
1733765400000|2024-12-09 17:30:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|126
1733765700000|2024-12-09 17:35:00|12712.9|12708.9|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|619
1733766000000|2024-12-09 17:40:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|287
1733766300000|2024-12-09 17:45:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|139
1733766600000|2024-12-09 17:50:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|212
1733766900000|2024-12-09 17:55:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|254
1733767200000|2024-12-09 18:00:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|215
1733767500000|2024-12-09 18:05:00|12708.3|12704.3|12716.1|12712.1|12716.1|12712.1|12708.3|12704.3|249
1733767800000|2024-12-09 18:10:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|598
1733768100000|2024-12-09 18:15:00|12711.4|12707.4|12716.1|12712.1|12719.2|12715.2|12709.8|12705.8|317
1733768400000|2024-12-09 18:20:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12716.1|12712.1|390
1733768700000|2024-12-09 18:25:00|12720.8|12716.8|12722.3|12718.3|12725.4|12721.4|12720.8|12716.8|444
1733769000000|2024-12-09 18:30:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|306
1733769300000|2024-12-09 18:35:00|12717.6|12713.6|12709.8|12705.8|12719.2|12715.2|12709.8|12705.8|944
1733769600000|2024-12-09 18:40:00|12706.7|12702.7|12709.8|12705.8|12712.9|12708.9|12706.7|12702.7|960
1733769900000|2024-12-09 18:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|269
1733770200000|2024-12-09 18:50:00|12717.6|12713.6|12719.2|12715.2|12720.8|12716.8|12716.1|12712.1|295
1733770500000|2024-12-09 18:55:00|12720.8|12716.8|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|1187
1733770800000|2024-12-09 19:00:00|12714.5|12710.5|12706.7|12702.7|12716.1|12712.1|12706.7|12702.7|681
1733771100000|2024-12-09 19:05:00|12703.6|12699.6|12700.4|12696.4|12705.1|12701.1|12700.4|12696.4|247
1733771400000|2024-12-09 19:10:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|365
1733771700000|2024-12-09 19:15:00|||||||||69
1733772000000|2024-12-09 19:20:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|552
1733772300000|2024-12-09 19:25:00|12694.2|12690.2|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|1286
1733772600000|2024-12-09 19:30:00|12689.5|12685.5|12691.1|12687.1|12697.3|12693.3|12684.8|12680.8|996
1733772900000|2024-12-09 19:35:00|12694.2|12690.2|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|336
1733773200000|2024-12-09 19:40:00|12695.8|12691.8|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|442
1733773500000|2024-12-09 19:45:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|499
1733773800000|2024-12-09 19:50:00|12697.3|12693.3|12691.1|12687.1|12697.3|12693.3|12691.1|12687.1|400
1733774100000|2024-12-09 19:55:00|12694.2|12690.2|12691.1|12687.1|12694.2|12690.2|12687.9|12683.9|1695
1733774400000|2024-12-09 20:00:00|12694.2|12690.2|12697.3|12693.3|12703.6|12699.6|12691.1|12687.1|930
1733774700000|2024-12-09 20:05:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|75
1733775000000|2024-12-09 20:10:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|163
1733775300000|2024-12-09 20:15:00|||||||||116
1733775600000|2024-12-09 20:20:00|12694.2|12690.2|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|93
1733775900000|2024-12-09 20:25:00|12691.1|12687.1|12694.2|12690.2|12694.2|12690.2|12691.1|12687.1|206
1733776200000|2024-12-09 20:30:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|179
1733776500000|2024-12-09 20:35:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|392
1733776800000|2024-12-09 20:40:00|||||||||63
1733777100000|2024-12-09 20:45:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|448
1733777400000|2024-12-09 20:50:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12694.2|12690.2|818
1733777700000|2024-12-09 20:55:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12694.2|12690.2|3251
1733778000000|2024-12-09 21:00:00|12697.3|12693.3|12706.7|12702.7|12706.7|12702.7|12697.3|12693.3|1677
1733778300000|2024-12-09 21:05:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|159
1733778600000|2024-12-09 21:10:00|12706.7|12702.7|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|327
1733778900000|2024-12-09 21:15:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|1209
1733779200000|2024-12-09 21:20:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|360
1733779500000|2024-12-09 21:25:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|881
1733779800000|2024-12-09 21:30:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|397
1733780100000|2024-12-09 21:35:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12697.3|12693.3|269
1733780400000|2024-12-09 21:40:00|12700.4|12696.4|12697.3|12693.3|12703.6|12699.6|12697.3|12693.3|687
1733780700000|2024-12-09 21:45:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|181
1733781000000|2024-12-09 21:50:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|219
1733781300000|2024-12-09 21:55:00|12697.3|12693.3|12698.9|12694.9|12700.4|12696.4|12697.3|12693.3|460
1733785200000|2024-12-09 23:00:00|12706.7|12702.7|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|67
1733785500000|2024-12-09 23:05:00|12705.1|12701.1|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|21
1733785800000|2024-12-09 23:10:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|144
1733786100000|2024-12-09 23:15:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|93
1733786400000|2024-12-09 23:20:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12703.6|12699.6|65
1733786700000|2024-12-09 23:25:00|12702|12698|12703.6|12699.6|12703.6|12699.6|12702|12698|24
1733787000000|2024-12-09 23:30:00|12702|12698|12706.7|12702.7|12706.7|12702.7|12700.4|12696.4|24
1733787300000|2024-12-09 23:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|35
1733787600000|2024-12-09 23:40:00|||||||||11
1733787900000|2024-12-09 23:45:00|||||||||61
1733788200000|2024-12-09 23:50:00|12702|12698|12703.6|12699.6|12705.1|12701.1|12700.4|12696.4|59
1733788500000|2024-12-09 23:55:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|7
1733788800000|2024-12-10 00:00:00|12709.8|12705.8|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|57
1733789100000|2024-12-10 00:05:00|12705.1|12701.1|12700.4|12696.4|12705.1|12701.1|12700.4|12696.4|87
1733789400000|2024-12-10 00:10:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|88
1733789700000|2024-12-10 00:15:00|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|12700.4|12696.4|28
1733790000000|2024-12-10 00:20:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|68
1733790300000|2024-12-10 00:25:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|139
1733790600000|2024-12-10 00:30:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|63
1733790900000|2024-12-10 00:35:00|||||||||78
1733791200000|2024-12-10 00:40:00|12702|12698|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|88
1733791500000|2024-12-10 00:45:00|12697.3|12693.3|12697.3|12693.3|12697.3|12693.3|12694.2|12690.2|115
1733791800000|2024-12-10 00:50:00|12694.2|12690.2|12700.4|12696.4|12700.4|12696.4|12694.2|12690.2|90
1733792100000|2024-12-10 00:55:00|12697.3|12693.3|12700.4|12696.4|12700.4|12696.4|12697.3|12693.3|52
1733792400000|2024-12-10 01:00:00|12697.3|12693.3|12697.3|12693.3|12698.9|12694.9|12697.3|12693.3|82
1733792700000|2024-12-10 01:05:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|102
1733793000000|2024-12-10 01:10:00|||||||||39
1733793300000|2024-12-10 01:15:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|62
1733793600000|2024-12-10 01:20:00|12700.4|12696.4|12702|12698|12703.6|12699.6|12700.4|12696.4|133
1733793900000|2024-12-10 01:25:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12697.3|12693.3|105
1733794200000|2024-12-10 01:30:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|73
1733794500000|2024-12-10 01:35:00|12703.6|12699.6|12705.1|12701.1|12706.7|12702.7|12703.6|12699.6|111
1733794800000|2024-12-10 01:40:00|12703.6|12699.6|12703.6|12699.6|12706.7|12702.7|12703.6|12699.6|147
1733795100000|2024-12-10 01:45:00|12700.4|12696.4|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|55
1733795400000|2024-12-10 01:50:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|198
1733795700000|2024-12-10 01:55:00|12703.6|12699.6|12700.4|12696.4|12703.6|12699.6|12700.4|12696.4|25
1733796000000|2024-12-10 02:00:00|12703.6|12699.6|12709.8|12705.8|12709.8|12705.8|12703.6|12699.6|71
1733796300000|2024-12-10 02:05:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|62
1733796600000|2024-12-10 02:10:00|12709.8|12705.8|12703.6|12699.6|12709.8|12705.8|12700.4|12696.4|120
1733796900000|2024-12-10 02:15:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|141
1733797200000|2024-12-10 02:20:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12700.4|12696.4|131
1733797500000|2024-12-10 02:25:00|12700.4|12696.4|12702|12698|12703.6|12699.6|12700.4|12696.4|59
1733797800000|2024-12-10 02:30:00|12700.4|12696.4|12700.4|12696.4|12703.6|12699.6|12698.9|12694.9|52
1733798100000|2024-12-10 02:35:00|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|12703.6|12699.6|53
1733798400000|2024-12-10 02:40:00|12700.4|12696.4|12703.6|12699.6|12706.7|12702.7|12700.4|12696.4|125
1733798700000|2024-12-10 02:45:00|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|12706.7|12702.7|28
1733799000000|2024-12-10 02:50:00|||||||||22
1733799300000|2024-12-10 02:55:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|53
1733799600000|2024-12-10 03:00:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|53
1733799900000|2024-12-10 03:05:00|12708.3|12704.3|12706.7|12702.7|12709.8|12705.8|12706.7|12702.7|41
1733800200000|2024-12-10 03:10:00|||||||||29
1733800500000|2024-12-10 03:15:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|36
1733800800000|2024-12-10 03:20:00|12706.7|12702.7|12706.7|12702.7|12709.8|12705.8|12703.6|12699.6|203
1733801100000|2024-12-10 03:25:00|12703.6|12699.6|12706.7|12702.7|12706.7|12702.7|12703.6|12699.6|101
1733801400000|2024-12-10 03:30:00|12708.3|12704.3|12716.1|12712.1|12716.1|12712.1|12706.7|12702.7|224
1733801700000|2024-12-10 03:35:00|12719.2|12715.2|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|298
1733802000000|2024-12-10 03:40:00|12717.6|12713.6|12716.1|12712.1|12719.2|12715.2|12716.1|12712.1|142
1733802300000|2024-12-10 03:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|46
1733802600000|2024-12-10 03:50:00|12712.9|12708.9|12709.8|12705.8|12716.1|12712.1|12709.8|12705.8|121
1733802900000|2024-12-10 03:55:00|12712.9|12708.9|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|101
1733803200000|2024-12-10 04:00:00|12712.9|12708.9|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|164
1733803500000|2024-12-10 04:05:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12711.4|12707.4|90
1733803800000|2024-12-10 04:10:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|165
1733804100000|2024-12-10 04:15:00|12711.4|12707.4|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|28
1733804400000|2024-12-10 04:20:00|12709.8|12705.8|12709.8|12705.8|12712.9|12708.9|12709.8|12705.8|55
1733804700000|2024-12-10 04:25:00|12712.9|12708.9|12712.9|12708.9|12714.5|12710.5|12712.9|12708.9|57
1733805000000|2024-12-10 04:30:00|||||||||15
1733805300000|2024-12-10 04:35:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|48
1733805600000|2024-12-10 04:40:00|12716.1|12712.1|12714.5|12710.5|12716.1|12712.1|12712.9|12708.9|66
1733805900000|2024-12-10 04:45:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|20
1733806200000|2024-12-10 04:50:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|41
1733806500000|2024-12-10 04:55:00|12716.1|12712.1|12712.9|12708.9|12716.1|12712.1|12712.9|12708.9|28
1733806800000|2024-12-10 05:00:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|18
1733807100000|2024-12-10 05:05:00|||||||||14
1733807400000|2024-12-10 05:10:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|43
1733807700000|2024-12-10 05:15:00|12711.4|12707.4|12711.4|12707.4|12712.9|12708.9|12709.8|12705.8|82
1733808000000|2024-12-10 05:20:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|13
1733808300000|2024-12-10 05:25:00|12709.8|12705.8|12712.9|12708.9|12712.9|12708.9|12709.8|12705.8|79
1733808600000|2024-12-10 05:30:00|||||||||3
1733808900000|2024-12-10 05:35:00|12709.8|12705.8|12709.8|12705.8|12709.8|12705.8|12706.7|12702.7|122
1733809200000|2024-12-10 05:40:00|||||||||54
1733809500000|2024-12-10 05:45:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12709.8|12705.8|62
1733809800000|2024-12-10 05:50:00|12719.2|12715.2|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|107
1733810100000|2024-12-10 05:55:00|12720.8|12716.8|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|155
1733810400000|2024-12-10 06:00:00|||||||||5
1733810700000|2024-12-10 06:05:00|||||||||21
1733811000000|2024-12-10 06:10:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12719.2|12715.2|191
1733811300000|2024-12-10 06:15:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|63
1733811600000|2024-12-10 06:20:00|12720.8|12716.8|12722.3|12718.3|12722.3|12718.3|12719.2|12715.2|217
1733811900000|2024-12-10 06:25:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|167
1733812200000|2024-12-10 06:30:00|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|12722.3|12718.3|185
1733812500000|2024-12-10 06:35:00|12720.8|12716.8|12716.1|12712.1|12722.3|12718.3|12716.1|12712.1|149
1733812800000|2024-12-10 06:40:00|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|12712.9|12708.9|32
1733813100000|2024-12-10 06:45:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|101
1733813400000|2024-12-10 06:50:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|45
1733813700000|2024-12-10 06:55:00|12714.5|12710.5|12716.1|12712.1|12716.1|12712.1|12714.5|12710.5|175
1733814000000|2024-12-10 07:00:00|12719.2|12715.2|12719.2|12715.2|12719.2|12715.2|12716.1|12712.1|192
1733814300000|2024-12-10 07:05:00|12722.3|12718.3|12719.2|12715.2|12722.3|12718.3|12716.1|12712.1|156
1733814600000|2024-12-10 07:10:00|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|12716.1|12712.1|73
1733814900000|2024-12-10 07:15:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|120
1733815200000|2024-12-10 07:20:00|12712.9|12708.9|12716.1|12712.1|12716.1|12712.1|12712.9|12708.9|109
1733815500000|2024-12-10 07:25:00|12719.2|12715.2|12712.9|12708.9|12719.2|12715.2|12709.8|12705.8|111
1733815800000|2024-12-10 07:30:00|12711.4|12707.4|12706.7|12702.7|12712.9|12708.9|12706.7|12702.7|51
1733816100000|2024-12-10 07:35:00|12705.1|12701.1|12700.4|12696.4|12705.1|12701.1|12697.3|12693.3|262
1733816400000|2024-12-10 07:40:00|12697.3|12693.3|12697.3|12693.3|12700.4|12696.4|12697.3|12693.3|212
1733816700000|2024-12-10 07:45:00|12694.2|12690.2|12687.9|12683.9|12694.2|12690.2|12687.9|12683.9|244
1733817000000|2024-12-10 07:50:00|12684.8|12680.8|12675.4|12671.4|12687.9|12683.9|12672.3|12668.3|544
1733817300000|2024-12-10 07:55:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|416
1733817600000|2024-12-10 08:00:00|12673.9|12669.9|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|385
1733817900000|2024-12-10 08:05:00|12669.2|12665.2|12669.2|12665.2|12672.3|12668.3|12669.2|12665.2|260
1733818200000|2024-12-10 08:10:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|434
1733818500000|2024-12-10 08:15:00|12662.9|12658.9|12662.9|12658.9|12666.1|12662.1|12659.8|12655.8|375
1733818800000|2024-12-10 08:20:00|12664.5|12660.5|12669.2|12665.2|12672.3|12668.3|12662.9|12658.9|246
1733819100000|2024-12-10 08:25:00|12670.8|12666.8|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|514
1733819400000|2024-12-10 08:30:00|12672.3|12668.3|12675.4|12671.4|12675.4|12671.4|12672.3|12668.3|315
1733819700000|2024-12-10 08:35:00|12672.3|12668.3|12669.2|12665.2|12675.4|12671.4|12666.1|12662.1|443
1733820000000|2024-12-10 08:40:00|12667.6|12663.6|12666.1|12662.1|12672.3|12668.3|12666.1|12662.1|254
1733820300000|2024-12-10 08:45:00|12669.2|12665.2|12675.4|12671.4|12675.4|12671.4|12669.2|12665.2|175
1733820600000|2024-12-10 08:50:00|12678.6|12674.6|12678.6|12674.6|12681.7|12677.7|12678.6|12674.6|341
1733820900000|2024-12-10 08:55:00|12675.4|12671.4|12675.4|12671.4|12678.6|12674.6|12672.3|12668.3|261
1733821200000|2024-12-10 09:00:00|12678.6|12674.6|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|357
1733821500000|2024-12-10 09:05:00|12680.1|12676.1|12675.4|12671.4|12681.7|12677.7|12675.4|12671.4|143
1733821800000|2024-12-10 09:10:00|12677|12673|12681.7|12677.7|12684.8|12680.8|12675.4|12671.4|286
1733822100000|2024-12-10 09:15:00|12684.8|12680.8|12678.6|12674.6|12684.8|12680.8|12675.4|12671.4|221
1733822400000|2024-12-10 09:20:00|12675.4|12671.4|12678.6|12674.6|12681.7|12677.7|12675.4|12671.4|154
1733822700000|2024-12-10 09:25:00|12675.4|12671.4|12669.2|12665.2|12678.6|12674.6|12669.2|12665.2|251
1733823000000|2024-12-10 09:30:00|12672.3|12668.3|12675.4|12671.4|12681.7|12677.7|12672.3|12668.3|183
1733823300000|2024-12-10 09:35:00|12672.3|12668.3|12672.3|12668.3|12675.4|12671.4|12669.2|12665.2|240
1733823600000|2024-12-10 09:40:00|12669.2|12665.2|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|258
1733823900000|2024-12-10 09:45:00|12662.9|12658.9|12662.9|12658.9|12662.9|12658.9|12659.8|12655.8|151
1733824200000|2024-12-10 09:50:00|12666.1|12662.1|12666.1|12662.1|12669.2|12665.2|12666.1|12662.1|135
1733824500000|2024-12-10 09:55:00|12669.2|12665.2|12659.8|12655.8|12669.2|12665.2|12659.8|12655.8|172
1733824800000|2024-12-10 10:00:00|12656.7|12652.7|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|370
1733825100000|2024-12-10 10:05:00|12662.9|12658.9|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|284
1733825400000|2024-12-10 10:10:00|12656.7|12652.7|12656.7|12652.7|12659.8|12655.8|12653.6|12649.6|270
1733825700000|2024-12-10 10:15:00|12655.1|12651.1|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|183
1733826000000|2024-12-10 10:20:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12650.4|12646.4|140
1733826300000|2024-12-10 10:25:00|12653.6|12649.6|12662.9|12658.9|12662.9|12658.9|12653.6|12649.6|348
1733826600000|2024-12-10 10:30:00|12666.1|12662.1|12662.9|12658.9|12669.2|12665.2|12662.9|12658.9|89
1733826900000|2024-12-10 10:35:00|12666.1|12662.1|12659.8|12655.8|12666.1|12662.1|12659.8|12655.8|188
1733827200000|2024-12-10 10:40:00|12662.9|12658.9|12659.8|12655.8|12662.9|12658.9|12656.7|12652.7|113
1733827500000|2024-12-10 10:45:00|12656.7|12652.7|12650.4|12646.4|12656.7|12652.7|12647.3|12643.3|378
1733827800000|2024-12-10 10:50:00|12653.6|12649.6|12656.7|12652.7|12656.7|12652.7|12653.6|12649.6|390
1733828100000|2024-12-10 10:55:00|12653.6|12649.6|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|248
1733828400000|2024-12-10 11:00:00|12653.6|12649.6|12644.2|12640.2|12653.6|12649.6|12644.2|12640.2|148
1733828700000|2024-12-10 11:05:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|243
1733829000000|2024-12-10 11:10:00|12644.2|12640.2|12647.3|12643.3|12647.3|12643.3|12644.2|12640.2|93
1733829300000|2024-12-10 11:15:00|12644.2|12640.2|12641.1|12637.1|12644.2|12640.2|12637.9|12633.9|298
1733829600000|2024-12-10 11:20:00|12637.9|12633.9|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|135
1733829900000|2024-12-10 11:25:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|218
1733830200000|2024-12-10 11:30:00|12636.4|12632.4|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|160
1733830500000|2024-12-10 11:35:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|207
1733830800000|2024-12-10 11:40:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|294
1733831100000|2024-12-10 11:45:00|12641.1|12637.1|12641.1|12637.1|12641.1|12637.1|12637.9|12633.9|38
1733831400000|2024-12-10 11:50:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|310
1733831700000|2024-12-10 11:55:00|12630.1|12626.1|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|432
1733832000000|2024-12-10 12:00:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|197
1733832300000|2024-12-10 12:05:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12609.8|12605.8|167
1733832600000|2024-12-10 12:10:00|12616.1|12612.1|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|294
1733832900000|2024-12-10 12:15:00|12616.1|12612.1|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|199
1733833200000|2024-12-10 12:20:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|865
1733833500000|2024-12-10 12:25:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12619.2|12615.2|769
1733833800000|2024-12-10 12:30:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|201
1733834100000|2024-12-10 12:35:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|154
1733834400000|2024-12-10 12:40:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|310
1733834700000|2024-12-10 12:45:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|307
1733835000000|2024-12-10 12:50:00|12619.2|12615.2|12616.1|12612.1|12625.4|12621.4|12616.1|12612.1|452
1733835300000|2024-12-10 12:55:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|508
1733835600000|2024-12-10 13:00:00|12606.7|12602.7|12603.6|12599.6|12609.8|12605.8|12597.3|12593.3|812
1733835900000|2024-12-10 13:05:00|12600.4|12596.4|12612.9|12608.9|12614.5|12610.5|12600.4|12596.4|495
1733836200000|2024-12-10 13:10:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|332
1733836500000|2024-12-10 13:15:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|596
1733836800000|2024-12-10 13:20:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12616.1|12612.1|888
1733837100000|2024-12-10 13:25:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|350
1733837400000|2024-12-10 13:30:00|12622.3|12618.3|12628.6|12624.6|12637.9|12633.9|12617.6|12613.6|1095
1733837700000|2024-12-10 13:35:00|12625.4|12621.4|12622.3|12618.3|12631.7|12627.7|12620.8|12616.8|633
1733838000000|2024-12-10 13:40:00|12619.2|12615.2|12612.9|12608.9|12619.2|12615.2|12612.9|12608.9|966
1733838300000|2024-12-10 13:45:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12603.6|12599.6|765
1733838600000|2024-12-10 13:50:00|12609.8|12605.8|12600.4|12596.4|12609.8|12605.8|12600.4|12596.4|965
1733838900000|2024-12-10 13:55:00|12603.6|12599.6|12616.1|12612.1|12619.2|12615.2|12603.6|12599.6|1178
1733839200000|2024-12-10 14:00:00|12619.2|12615.2|12634.8|12630.8|12634.8|12630.8|12619.2|12615.2|835
1733839500000|2024-12-10 14:05:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12619.2|12615.2|422
1733839800000|2024-12-10 14:10:00|12627|12623|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|730
1733840100000|2024-12-10 14:15:00|12634.8|12630.8|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|499
1733840400000|2024-12-10 14:20:00|12634.8|12630.8|12622.3|12618.3|12634.8|12630.8|12622.3|12618.3|426
1733840700000|2024-12-10 14:25:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12619.2|12615.2|369
1733841000000|2024-12-10 14:30:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|663
1733841300000|2024-12-10 14:35:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|1059
1733841600000|2024-12-10 14:40:00|12625.4|12621.4|12637.9|12633.9|12637.9|12633.9|12625.4|12621.4|646
1733841900000|2024-12-10 14:45:00|12641.1|12637.1|12637.9|12633.9|12653.6|12649.6|12637.9|12633.9|1044
1733842200000|2024-12-10 14:50:00|12641.1|12637.1|12637.9|12633.9|12647.3|12643.3|12634.8|12630.8|704
1733842500000|2024-12-10 14:55:00|12641.1|12637.1|12644.2|12640.2|12653.6|12649.6|12637.9|12633.9|749
1733842800000|2024-12-10 15:00:00|12647.3|12643.3|12656.7|12652.7|12659.8|12655.8|12644.2|12640.2|1314
1733843100000|2024-12-10 15:05:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|1213
1733843400000|2024-12-10 15:10:00|12656.7|12652.7|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|663
1733843700000|2024-12-10 15:15:00|12656.7|12652.7|12653.6|12649.6|12662.9|12658.9|12653.6|12649.6|9274
1733844000000|2024-12-10 15:20:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|1248
1733844300000|2024-12-10 15:25:00|12641.1|12637.1|12634.8|12630.8|12647.3|12643.3|12634.8|12630.8|1014
1733844600000|2024-12-10 15:30:00|12633.3|12629.3|12628.6|12624.6|12634.8|12630.8|12627|12623|481
1733844900000|2024-12-10 15:35:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|615
1733845200000|2024-12-10 15:40:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|877
1733845500000|2024-12-10 15:45:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|372
1733845800000|2024-12-10 15:50:00|12620.8|12616.8|12612.9|12608.9|12625.4|12621.4|12609.8|12605.8|666
1733846100000|2024-12-10 15:55:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12609.8|12605.8|795
1733846400000|2024-12-10 16:00:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|837
1733846700000|2024-12-10 16:05:00|12625.4|12621.4|12628.6|12624.6|12628.6|12624.6|12622.3|12618.3|965
1733847000000|2024-12-10 16:10:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12622.3|12618.3|1269
1733847300000|2024-12-10 16:15:00|12628.6|12624.6|12637.9|12633.9|12637.9|12633.9|12628.6|12624.6|279
1733847600000|2024-12-10 16:20:00|12634.8|12630.8|12644.2|12640.2|12650.4|12646.4|12634.8|12630.8|582
1733847900000|2024-12-10 16:25:00|12645.8|12641.8|12641.1|12637.1|12650.4|12646.4|12637.9|12633.9|601
1733848200000|2024-12-10 16:30:00|12644.2|12640.2|12634.8|12630.8|12644.2|12640.2|12634.8|12630.8|439
1733848500000|2024-12-10 16:35:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|574
1733848800000|2024-12-10 16:40:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|250
1733849100000|2024-12-10 16:45:00|12633.3|12629.3|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|723
1733849400000|2024-12-10 16:50:00|12631.7|12627.7|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|441
1733849700000|2024-12-10 16:55:00|12627|12623|12634.8|12630.8|12641.1|12637.1|12625.4|12621.4|381
1733850000000|2024-12-10 17:00:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|1133
1733850300000|2024-12-10 17:05:00|12625.4|12621.4|12641.1|12637.1|12641.1|12637.1|12625.4|12621.4|691
1733850600000|2024-12-10 17:10:00|12644.2|12640.2|12641.1|12637.1|12647.3|12643.3|12641.1|12637.1|513
1733850900000|2024-12-10 17:15:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|262
1733851200000|2024-12-10 17:20:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|396
1733851500000|2024-12-10 17:25:00|12641.1|12637.1|12644.2|12640.2|12644.2|12640.2|12641.1|12637.1|129
1733851800000|2024-12-10 17:30:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|180
1733852100000|2024-12-10 17:35:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|197
1733852400000|2024-12-10 17:40:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|510
1733852700000|2024-12-10 17:45:00|12631.7|12627.7|12622.3|12618.3|12631.7|12627.7|12622.3|12618.3|528
1733853000000|2024-12-10 17:50:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12616.1|12612.1|1531
1733853300000|2024-12-10 17:55:00|12628.6|12624.6|12625.4|12621.4|12628.6|12624.6|12625.4|12621.4|445
1733853600000|2024-12-10 18:00:00|12630.1|12626.1|12631.7|12627.7|12637.9|12633.9|12630.1|12626.1|510
1733853900000|2024-12-10 18:05:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|644
1733854200000|2024-12-10 18:10:00|12637.9|12633.9|12641.1|12637.1|12641.1|12637.1|12634.8|12630.8|239
1733854500000|2024-12-10 18:15:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12625.4|12621.4|336
1733854800000|2024-12-10 18:20:00|12625.4|12621.4|12625.4|12621.4|12628.6|12624.6|12622.3|12618.3|233
1733855100000|2024-12-10 18:25:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|329
1733855400000|2024-12-10 18:30:00|12630.1|12626.1|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|619
1733855700000|2024-12-10 18:35:00|12634.8|12630.8|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|430
1733856000000|2024-12-10 18:40:00|12628.6|12624.6|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|155
1733856300000|2024-12-10 18:45:00|12628.6|12624.6|12644.2|12640.2|12650.4|12646.4|12628.6|12624.6|811
1733856600000|2024-12-10 18:50:00|12642.6|12638.6|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|885
1733856900000|2024-12-10 18:55:00|12644.2|12640.2|12644.2|12640.2|12647.3|12643.3|12644.2|12640.2|255
1733857200000|2024-12-10 19:00:00|12645.8|12641.8|12644.2|12640.2|12647.3|12643.3|12641.1|12637.1|592
1733857500000|2024-12-10 19:05:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12641.1|12637.1|746
1733857800000|2024-12-10 19:10:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12647.3|12643.3|819
1733858100000|2024-12-10 19:15:00|12650.4|12646.4|12650.4|12646.4|12653.6|12649.6|12650.4|12646.4|551
1733858400000|2024-12-10 19:20:00|12647.3|12643.3|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|1176
1733858700000|2024-12-10 19:25:00|12647.3|12643.3|12650.4|12646.4|12650.4|12646.4|12647.3|12643.3|171
1733859000000|2024-12-10 19:30:00|12648.9|12644.9|12647.3|12643.3|12648.9|12644.9|12647.3|12643.3|306
1733859300000|2024-12-10 19:35:00|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|12644.2|12640.2|173
1733859600000|2024-12-10 19:40:00|12645.8|12641.8|12647.3|12643.3|12650.4|12646.4|12644.2|12640.2|526
1733859900000|2024-12-10 19:45:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|336
1733860200000|2024-12-10 19:50:00|12653.6|12649.6|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|532
1733860500000|2024-12-10 19:55:00|12650.4|12646.4|12659.8|12655.8|12659.8|12655.8|12650.4|12646.4|1341
1733860800000|2024-12-10 20:00:00|12662.9|12658.9|12650.4|12646.4|12662.9|12658.9|12647.3|12643.3|1729
1733861100000|2024-12-10 20:05:00|12653.6|12649.6|12653.6|12649.6|12656.7|12652.7|12650.4|12646.4|652
1733861400000|2024-12-10 20:10:00|12650.4|12646.4|12653.6|12649.6|12659.8|12655.8|12650.4|12646.4|389
1733861700000|2024-12-10 20:15:00|12652|12648|12650.4|12646.4|12653.6|12649.6|12647.3|12643.3|1002
1733862000000|2024-12-10 20:20:00|12647.3|12643.3|12647.3|12643.3|12650.4|12646.4|12647.3|12643.3|656
1733862300000|2024-12-10 20:25:00|12650.4|12646.4|12656.7|12652.7|12656.7|12652.7|12647.3|12643.3|476
1733862600000|2024-12-10 20:30:00|12659.8|12655.8|12653.6|12649.6|12659.8|12655.8|12653.6|12649.6|697
1733862900000|2024-12-10 20:35:00|12650.4|12646.4|12653.6|12649.6|12653.6|12649.6|12650.4|12646.4|178
1733863200000|2024-12-10 20:40:00|12652|12648|12656.7|12652.7|12659.8|12655.8|12650.4|12646.4|352
1733863500000|2024-12-10 20:45:00|12653.6|12649.6|12647.3|12643.3|12656.7|12652.7|12641.1|12637.1|1025
1733863800000|2024-12-10 20:50:00|12650.4|12646.4|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|262
1733864100000|2024-12-10 20:55:00|12641.1|12637.1|12637.9|12633.9|12641.1|12637.1|12628.6|12624.6|3782
1733864400000|2024-12-10 21:00:00|12634.8|12630.8|12634.8|12630.8|12641.1|12637.1|12628.6|12624.6|2431
1733864700000|2024-12-10 21:05:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|432
1733865000000|2024-12-10 21:10:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|166
1733865300000|2024-12-10 21:15:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|293
1733865600000|2024-12-10 21:20:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|771
1733865900000|2024-12-10 21:25:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|566
1733866200000|2024-12-10 21:30:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|570
1733866500000|2024-12-10 21:35:00|12631.7|12627.7|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|226
1733866800000|2024-12-10 21:40:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|221
1733867100000|2024-12-10 21:45:00|12637.9|12633.9|12644.2|12640.2|12650.4|12646.4|12637.9|12633.9|1029
1733867400000|2024-12-10 21:50:00|12641.1|12637.1|12637.9|12633.9|12644.2|12640.2|12637.9|12633.9|260
1733867700000|2024-12-10 21:55:00|12641.1|12637.1|12630.1|12626.1|12641.1|12637.1|12628.6|12624.6|531
1733871600000|2024-12-10 23:00:00|12634.8|12630.8|12634.8|12630.8|12637.9|12633.9|12634.8|12630.8|55
1733871900000|2024-12-10 23:05:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|44
1733872200000|2024-12-10 23:10:00|||||||||12
1733872500000|2024-12-10 23:15:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|14
1733872800000|2024-12-10 23:20:00|12639.5|12635.5|12637.9|12633.9|12641.1|12637.1|12637.9|12633.9|29
1733873400000|2024-12-10 23:30:00|||||||||19
1733873700000|2024-12-10 23:35:00|||||||||1
1733874000000|2024-12-10 23:40:00|12634.8|12630.8|12631.7|12627.7|12634.8|12630.8|12628.6|12624.6|179
1733874300000|2024-12-10 23:45:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|73
1733874600000|2024-12-10 23:50:00|||||||||64
1733874900000|2024-12-10 23:55:00|12636.4|12632.4|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|62
1733875200000|2024-12-11 00:00:00|12639.5|12635.5|12644.2|12640.2|12644.2|12640.2|12637.9|12633.9|77
1733875500000|2024-12-11 00:05:00|12641.1|12637.1|12641.1|12637.1|12644.2|12640.2|12641.1|12637.1|115
1733875800000|2024-12-11 00:10:00|12637.9|12633.9|12634.8|12630.8|12637.9|12633.9|12631.7|12627.7|89
1733876100000|2024-12-11 00:15:00|12637.9|12633.9|12631.7|12627.7|12637.9|12633.9|12631.7|12627.7|58
1733876400000|2024-12-11 00:20:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|134
1733876700000|2024-12-11 00:25:00|12631.7|12627.7|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|69
1733877000000|2024-12-11 00:30:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|49
1733877300000|2024-12-11 00:35:00|12630.1|12626.1|12634.8|12630.8|12634.8|12630.8|12628.6|12624.6|136
1733877600000|2024-12-11 00:40:00|12631.7|12627.7|12631.7|12627.7|12634.8|12630.8|12631.7|12627.7|100
1733877900000|2024-12-11 00:45:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|101
1733878200000|2024-12-11 00:50:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|100
1733878500000|2024-12-11 00:55:00|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|12631.7|12627.7|31
1733878800000|2024-12-11 01:00:00|12628.6|12624.6|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|262
1733879100000|2024-12-11 01:05:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|80
1733879400000|2024-12-11 01:10:00|12625.4|12621.4|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|114
1733879700000|2024-12-11 01:15:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|116
1733880000000|2024-12-11 01:20:00|12630.1|12626.1|12631.7|12627.7|12631.7|12627.7|12628.6|12624.6|92
1733880300000|2024-12-11 01:25:00|12630.1|12626.1|12628.6|12624.6|12631.7|12627.7|12628.6|12624.6|53
1733880600000|2024-12-11 01:30:00|12627|12623|12625.4|12621.4|12627|12623|12625.4|12621.4|17
1733880900000|2024-12-11 01:35:00|12628.6|12624.6|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|44
1733881200000|2024-12-11 01:40:00|12627|12623|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|214
1733881500000|2024-12-11 01:45:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|203
1733881800000|2024-12-11 01:50:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|136
1733882100000|2024-12-11 01:55:00|12622.3|12618.3|12628.6|12624.6|12628.6|12624.6|12619.2|12615.2|95
1733882400000|2024-12-11 02:00:00|12627|12623|12628.6|12624.6|12631.7|12627.7|12627|12623|63
1733882700000|2024-12-11 02:05:00|||||||||5
1733883000000|2024-12-11 02:10:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12616.1|12612.1|200
1733883300000|2024-12-11 02:15:00|12617.6|12613.6|12622.3|12618.3|12622.3|12618.3|12617.6|12613.6|24
1733883600000|2024-12-11 02:20:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12617.6|12613.6|27
1733883900000|2024-12-11 02:25:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|13
1733884200000|2024-12-11 02:30:00|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|12616.1|12612.1|23
1733884500000|2024-12-11 02:35:00|12619.2|12615.2|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|93
1733884800000|2024-12-11 02:40:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12616.1|12612.1|55
1733885100000|2024-12-11 02:45:00|12614.5|12610.5|12619.2|12615.2|12619.2|12615.2|12612.9|12608.9|191
1733885400000|2024-12-11 02:50:00|12622.3|12618.3|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|83
1733885700000|2024-12-11 02:55:00|12619.2|12615.2|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|75
1733886000000|2024-12-11 03:00:00|||||||||50
1733886300000|2024-12-11 03:05:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12612.9|12608.9|74
1733886600000|2024-12-11 03:10:00|12612.9|12608.9|12617.6|12613.6|12619.2|12615.2|12612.9|12608.9|97
1733886900000|2024-12-11 03:15:00|12616.1|12612.1|12616.1|12612.1|12617.6|12613.6|12616.1|12612.1|14
1733887200000|2024-12-11 03:20:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|19
1733887500000|2024-12-11 03:25:00|12609.8|12605.8|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|48
1733887800000|2024-12-11 03:30:00|12616.1|12612.1|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|48
1733888100000|2024-12-11 03:35:00|||||||||28
1733888400000|2024-12-11 03:40:00|12611.4|12607.4|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|51
1733888700000|2024-12-11 03:45:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|76
1733889000000|2024-12-11 03:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|56
1733889300000|2024-12-11 03:55:00|||||||||24
1733889600000|2024-12-11 04:00:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|51
1733889900000|2024-12-11 04:05:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|56
1733890200000|2024-12-11 04:10:00|||||||||7
1733890500000|2024-12-11 04:15:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|21
1733890800000|2024-12-11 04:20:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|134
1733891100000|2024-12-11 04:25:00|12611.4|12607.4|12612.9|12608.9|12612.9|12608.9|12611.4|12607.4|40
1733891400000|2024-12-11 04:30:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|13
1733891700000|2024-12-11 04:35:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|52
1733892000000|2024-12-11 04:40:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|129
1733892300000|2024-12-11 04:45:00|||||||||40
1733892600000|2024-12-11 04:50:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|84
1733892900000|2024-12-11 04:55:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|121
1733893200000|2024-12-11 05:00:00|||||||||35
1733893500000|2024-12-11 05:05:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|79
1733893800000|2024-12-11 05:10:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|110
1733894100000|2024-12-11 05:15:00|||||||||34
1733894400000|2024-12-11 05:20:00|||||||||6
1733894700000|2024-12-11 05:25:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|88
1733895000000|2024-12-11 05:30:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|149
1733895300000|2024-12-11 05:35:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|53
1733895600000|2024-12-11 05:40:00|12609.8|12605.8|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|127
1733895900000|2024-12-11 05:45:00|||||||||3
1733896200000|2024-12-11 05:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|114
1733896500000|2024-12-11 05:55:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|72
1733896800000|2024-12-11 06:00:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12609.8|12605.8|63
1733897100000|2024-12-11 06:05:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|58
1733897400000|2024-12-11 06:10:00|||||||||12
1733897700000|2024-12-11 06:15:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|170
1733898000000|2024-12-11 06:20:00|12612.9|12608.9|12612.9|12608.9|12616.1|12612.1|12612.9|12608.9|31
1733898300000|2024-12-11 06:25:00|||||||||65
1733898600000|2024-12-11 06:30:00|||||||||3
1733898900000|2024-12-11 06:35:00|||||||||3
1733899200000|2024-12-11 06:40:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12608.3|12604.3|91
1733899500000|2024-12-11 06:45:00|12612.9|12608.9|12612.9|12608.9|12612.9|12608.9|12609.8|12605.8|56
1733899800000|2024-12-11 06:50:00|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|12609.8|12605.8|36
1733900100000|2024-12-11 06:55:00|||||||||11
1733900400000|2024-12-11 07:00:00|12608.3|12604.3|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|81
1733900700000|2024-12-11 07:05:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12609.8|12605.8|52
1733901000000|2024-12-11 07:10:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12616.1|12612.1|131
1733901300000|2024-12-11 07:15:00|12619.2|12615.2|12622.3|12618.3|12622.3|12618.3|12619.2|12615.2|51
1733901600000|2024-12-11 07:20:00|12625.4|12621.4|12622.3|12618.3|12628.6|12624.6|12622.3|12618.3|233
1733901900000|2024-12-11 07:25:00|12619.2|12615.2|12631.7|12627.7|12631.7|12627.7|12619.2|12615.2|306
1733902200000|2024-12-11 07:30:00|12634.8|12630.8|12634.8|12630.8|12634.8|12630.8|12631.7|12627.7|446
1733902500000|2024-12-11 07:35:00|12631.7|12627.7|12637.9|12633.9|12637.9|12633.9|12631.7|12627.7|488
1733902800000|2024-12-11 07:40:00|12634.8|12630.8|12637.9|12633.9|12637.9|12633.9|12634.8|12630.8|291
1733903100000|2024-12-11 07:45:00|12636.4|12632.4|12637.9|12633.9|12641.1|12637.1|12634.8|12630.8|258
1733903400000|2024-12-11 07:50:00|12639.5|12635.5|12628.6|12624.6|12641.1|12637.1|12625.4|12621.4|265
1733903700000|2024-12-11 07:55:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|181
1733904000000|2024-12-11 08:00:00|12625.4|12621.4|12631.7|12627.7|12633.3|12629.3|12625.4|12621.4|226
1733904300000|2024-12-11 08:05:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12634.8|12630.8|262
1733904600000|2024-12-11 08:10:00|12641.1|12637.1|12631.7|12627.7|12641.1|12637.1|12631.7|12627.7|213
1733904900000|2024-12-11 08:15:00|12634.8|12630.8|12628.6|12624.6|12634.8|12630.8|12628.6|12624.6|195
1733905200000|2024-12-11 08:20:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12625.4|12621.4|97
1733905500000|2024-12-11 08:25:00|12625.4|12621.4|12625.4|12621.4|12625.4|12621.4|12619.2|12615.2|281
1733905800000|2024-12-11 08:30:00|12628.6|12624.6|12631.7|12627.7|12631.7|12627.7|12625.4|12621.4|131
1733906100000|2024-12-11 08:35:00|12628.6|12624.6|12634.8|12630.8|12634.8|12630.8|12625.4|12621.4|102
1733906400000|2024-12-11 08:40:00|12637.9|12633.9|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|97
1733906700000|2024-12-11 08:45:00|12631.7|12627.7|12628.6|12624.6|12633.3|12629.3|12628.6|12624.6|234
1733907000000|2024-12-11 08:50:00|12625.4|12621.4|12628.6|12624.6|12631.7|12627.7|12622.3|12618.3|352
1733907300000|2024-12-11 08:55:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|295
1733907600000|2024-12-11 09:00:00|12622.3|12618.3|12622.3|12618.3|12625.4|12621.4|12619.2|12615.2|257
1733907900000|2024-12-11 09:05:00|12625.4|12621.4|12619.2|12615.2|12625.4|12621.4|12619.2|12615.2|51
1733908200000|2024-12-11 09:10:00|12616.1|12612.1|12625.4|12621.4|12631.7|12627.7|12616.1|12612.1|647
1733908500000|2024-12-11 09:15:00|12622.3|12618.3|12625.4|12621.4|12625.4|12621.4|12622.3|12618.3|408
1733908800000|2024-12-11 09:20:00|12627|12623|12628.6|12624.6|12628.6|12624.6|12625.4|12621.4|149
1733909100000|2024-12-11 09:25:00|12625.4|12621.4|12625.4|12621.4|12634.8|12630.8|12625.4|12621.4|298
1733909400000|2024-12-11 09:30:00|12622.3|12618.3|12625.4|12621.4|12631.7|12627.7|12622.3|12618.3|136
1733909700000|2024-12-11 09:35:00|12622.3|12618.3|12619.2|12615.2|12622.3|12618.3|12619.2|12615.2|112
1733910000000|2024-12-11 09:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12612.9|12608.9|451
1733910300000|2024-12-11 09:45:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12606.7|12602.7|316
1733910600000|2024-12-11 09:50:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|274
1733910900000|2024-12-11 09:55:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|82
1733911200000|2024-12-11 10:00:00|12612.9|12608.9|12606.7|12602.7|12612.9|12608.9|12606.7|12602.7|510
1733911500000|2024-12-11 10:05:00|12603.6|12599.6|12606.7|12602.7|12609.8|12605.8|12603.6|12599.6|117
1733911800000|2024-12-11 10:10:00|12603.6|12599.6|12609.8|12605.8|12609.8|12605.8|12603.6|12599.6|182
1733912100000|2024-12-11 10:15:00|12612.9|12608.9|12616.1|12612.1|12616.1|12612.1|12612.9|12608.9|161
1733912400000|2024-12-11 10:20:00|12614.5|12610.5|12619.2|12615.2|12622.3|12618.3|12612.9|12608.9|198
1733912700000|2024-12-11 10:25:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|154
1733913000000|2024-12-11 10:30:00|12617.6|12613.6|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|130
1733913300000|2024-12-11 10:35:00|12616.1|12612.1|12619.2|12615.2|12619.2|12615.2|12616.1|12612.1|50
1733913600000|2024-12-11 10:40:00|12616.1|12612.1|12616.1|12612.1|12619.2|12615.2|12616.1|12612.1|179
1733913900000|2024-12-11 10:45:00|12619.2|12615.2|12622.3|12618.3|12625.4|12621.4|12616.1|12612.1|114
1733914200000|2024-12-11 10:50:00|12619.2|12615.2|12616.1|12612.1|12622.3|12618.3|12616.1|12612.1|164
1733914500000|2024-12-11 10:55:00|||||||||36
1733914800000|2024-12-11 11:00:00|12612.9|12608.9|12609.8|12605.8|12616.1|12612.1|12609.8|12605.8|300
1733915100000|2024-12-11 11:05:00|12612.9|12608.9|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|415
1733915400000|2024-12-11 11:10:00|12606.7|12602.7|12606.7|12602.7|12609.8|12605.8|12606.7|12602.7|102
1733915700000|2024-12-11 11:15:00|12609.8|12605.8|12609.8|12605.8|12612.9|12608.9|12606.7|12602.7|103
1733916000000|2024-12-11 11:20:00|12606.7|12602.7|12609.8|12605.8|12609.8|12605.8|12606.7|12602.7|111
1733916300000|2024-12-11 11:25:00|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|12606.7|12602.7|54
1733916600000|2024-12-11 11:30:00|||||||||86
1733916900000|2024-12-11 11:35:00|12603.6|12599.6|12600.4|12596.4|12606.7|12602.7|12600.4|12596.4|293
1733917200000|2024-12-11 11:40:00|12603.6|12599.6|12606.7|12602.7|12606.7|12602.7|12600.4|12596.4|180
1733917500000|2024-12-11 11:45:00|12605.1|12601.1|12603.6|12599.6|12606.7|12602.7|12600.4|12596.4|302
1733917800000|2024-12-11 11:50:00|12600.4|12596.4|12603.6|12599.6|12603.6|12599.6|12600.4|12596.4|152
1733918100000|2024-12-11 11:55:00|12606.7|12602.7|12603.6|12599.6|12606.7|12602.7|12603.6|12599.6|171
1733918400000|2024-12-11 12:00:00|12600.4|12596.4|12600.4|12596.4|12603.6|12599.6|12600.4|12596.4|113
1733918700000|2024-12-11 12:05:00|12603.6|12599.6|12594.2|12590.2|12603.6|12599.6|12594.2|12590.2|228
1733919000000|2024-12-11 12:10:00|12591.1|12587.1|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|487
1733919300000|2024-12-11 12:15:00|12586.4|12582.4|12597.3|12593.3|12597.3|12593.3|12584.8|12580.8|447
1733919600000|2024-12-11 12:20:00|12594.2|12590.2|12591.1|12587.1|12597.3|12593.3|12591.1|12587.1|419
1733919900000|2024-12-11 12:25:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|363
1733920200000|2024-12-11 12:30:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|391
1733920500000|2024-12-11 12:35:00|12587.9|12583.9|12592.6|12588.6|12594.2|12590.2|12584.8|12580.8|525
1733920800000|2024-12-11 12:40:00|12594.2|12590.2|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|415
1733921100000|2024-12-11 12:45:00|12591.1|12587.1|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|298
1733921400000|2024-12-11 12:50:00|12594.2|12590.2|12587.9|12583.9|12597.3|12593.3|12587.9|12583.9|647
1733921700000|2024-12-11 12:55:00|12591.1|12587.1|12594.2|12590.2|12597.3|12593.3|12591.1|12587.1|364
1733922000000|2024-12-11 13:00:00|12591.1|12587.1|12591.1|12587.1|12591.1|12587.1|12587.9|12583.9|485
1733922300000|2024-12-11 13:05:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12587.9|12583.9|504
1733922600000|2024-12-11 13:10:00|12594.2|12590.2|12591.1|12587.1|12594.2|12590.2|12591.1|12587.1|323
1733922900000|2024-12-11 13:15:00|12594.2|12590.2|12584.8|12580.8|12594.2|12590.2|12584.8|12580.8|608
1733923200000|2024-12-11 13:20:00|12581.7|12577.7|12591.1|12587.1|12594.2|12590.2|12578.6|12574.6|2281
1733923500000|2024-12-11 13:25:00|12594.2|12590.2|12591.1|12587.1|12603.6|12599.6|12581.7|12577.7|1468
1733923800000|2024-12-11 13:30:00|12587.9|12583.9|12609.8|12605.8|12633.3|12629.3|12569.2|12565.2|3256
1733924100000|2024-12-11 13:35:00|12606.7|12602.7|12619.2|12615.2|12628.6|12624.6|12597.3|12593.3|2670
1733924400000|2024-12-11 13:40:00|12616.1|12612.1|12637.9|12633.9|12637.9|12633.9|12614.5|12610.5|1580
1733924700000|2024-12-11 13:45:00|12641.1|12637.1|12619.2|12615.2|12641.1|12637.1|12612.9|12608.9|1570
1733925000000|2024-12-11 13:50:00|12616.1|12612.1|12597.3|12593.3|12616.1|12612.1|12594.2|12590.2|1943
1733925300000|2024-12-11 13:55:00|12600.4|12596.4|12616.1|12612.1|12622.3|12618.3|12597.3|12593.3|1532
1733925600000|2024-12-11 14:00:00|12619.2|12615.2|12628.6|12624.6|12628.6|12624.6|12609.8|12605.8|1133
1733925900000|2024-12-11 14:05:00|12631.7|12627.7|12631.7|12627.7|12637.9|12633.9|12628.6|12624.6|1046
1733926200000|2024-12-11 14:10:00|12633.3|12629.3|12644.2|12640.2|12644.2|12640.2|12628.6|12624.6|945
1733926500000|2024-12-11 14:15:00|12647.3|12643.3|12644.2|12640.2|12650.4|12646.4|12641.1|12637.1|2003
1733926800000|2024-12-11 14:20:00|12647.3|12643.3|12634.8|12630.8|12647.3|12643.3|12631.7|12627.7|1551
1733927100000|2024-12-11 14:25:00|12637.9|12633.9|12625.4|12621.4|12637.9|12633.9|12619.2|12615.2|1037
1733927400000|2024-12-11 14:30:00|12628.6|12624.6|12637.9|12633.9|12641.1|12637.1|12616.1|12612.1|1246
1733927700000|2024-12-11 14:35:00|12634.8|12630.8|12644.2|12640.2|12644.2|12640.2|12631.7|12627.7|728
1733928000000|2024-12-11 14:40:00|12645.8|12641.8|12641.1|12637.1|12658.3|12654.3|12637.9|12633.9|1904
1733928300000|2024-12-11 14:45:00|12637.9|12633.9|12644.2|12640.2|12653.6|12649.6|12634.8|12630.8|1091
1733928600000|2024-12-11 14:50:00|12647.3|12643.3|12631.7|12627.7|12647.3|12643.3|12628.6|12624.6|947
1733928900000|2024-12-11 14:55:00|12634.8|12630.8|12628.6|12624.6|12637.9|12633.9|12628.6|12624.6|650
1733929200000|2024-12-11 15:00:00|12627|12623|12612.9|12608.9|12631.7|12627.7|12612.9|12608.9|1367
1733929500000|2024-12-11 15:05:00|12616.1|12612.1|12609.8|12605.8|12616.1|12612.1|12597.3|12593.3|1597
1733929800000|2024-12-11 15:10:00|12606.7|12602.7|12603.6|12599.6|12612.9|12608.9|12600.4|12596.4|716
1733930100000|2024-12-11 15:15:00|12606.7|12602.7|12587.9|12583.9|12609.8|12605.8|12587.9|12583.9|1397
1733930400000|2024-12-11 15:20:00|12591.1|12587.1|12575.4|12571.4|12597.3|12593.3|12572.3|12568.3|1024
1733930700000|2024-12-11 15:25:00|12578.6|12574.6|12562.9|12558.9|12584.8|12580.8|12562.9|12558.9|2049
1733931000000|2024-12-11 15:30:00|12566.1|12562.1|12553.6|12549.6|12569.2|12565.2|12550.4|12546.4|2251
1733931300000|2024-12-11 15:35:00|12550.4|12546.4|12569.2|12565.2|12575.4|12571.4|12550.4|12546.4|1526
1733931600000|2024-12-11 15:40:00|12566.1|12562.1|12562.9|12558.9|12581.7|12577.7|12559.8|12555.8|1561
1733931900000|2024-12-11 15:45:00|12566.1|12562.1|12562.9|12558.9|12566.1|12562.1|12556.7|12552.7|1163
1733932200000|2024-12-11 15:50:00|12559.8|12555.8|12553.6|12549.6|12562.9|12558.9|12550.4|12546.4|841
1733932500000|2024-12-11 15:55:00|12550.4|12546.4|12559.8|12555.8|12562.9|12558.9|12550.4|12546.4|1487
1733932800000|2024-12-11 16:00:00|12558.3|12554.3|12556.7|12552.7|12566.1|12562.1|12550.4|12546.4|1764
1733933100000|2024-12-11 16:05:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12547.3|12543.3|722
1733933400000|2024-12-11 16:10:00|12559.8|12555.8|12562.9|12558.9|12566.1|12562.1|12559.8|12555.8|955
1733933700000|2024-12-11 16:15:00|12566.1|12562.1|12569.2|12565.2|12569.2|12565.2|12562.9|12558.9|1277
1733934000000|2024-12-11 16:20:00|12572.3|12568.3|12566.1|12562.1|12572.3|12568.3|12562.9|12558.9|845
1733934300000|2024-12-11 16:25:00|12569.2|12565.2|12566.1|12562.1|12569.2|12565.2|12564.5|12560.5|558
1733934600000|2024-12-11 16:30:00|12569.2|12565.2|12572.3|12568.3|12572.3|12568.3|12566.1|12562.1|504
1733934900000|2024-12-11 16:35:00|12575.4|12571.4|12578.6|12574.6|12581.7|12577.7|12572.3|12568.3|530
1733935200000|2024-12-11 16:40:00|12580.1|12576.1|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|350
1733935500000|2024-12-11 16:45:00|12581.7|12577.7|12581.7|12577.7|12584.8|12580.8|12575.4|12571.4|632
1733935800000|2024-12-11 16:50:00|12584.8|12580.8|12587.9|12583.9|12591.1|12587.1|12584.8|12580.8|849
1733936100000|2024-12-11 16:55:00|12584.8|12580.8|12597.3|12593.3|12600.4|12596.4|12584.8|12580.8|1536
1733936400000|2024-12-11 17:00:00|12594.2|12590.2|12587.9|12583.9|12594.2|12590.2|12584.8|12580.8|873
1733936700000|2024-12-11 17:05:00|12584.8|12580.8|12584.8|12580.8|12587.9|12583.9|12583.3|12579.3|925
1733937000000|2024-12-11 17:10:00|12581.7|12577.7|12584.8|12580.8|12584.8|12580.8|12578.6|12574.6|725
1733937300000|2024-12-11 17:15:00|12581.7|12577.7|12569.2|12565.2|12584.8|12580.8|12569.2|12565.2|1257
1733937600000|2024-12-11 17:20:00|12566.1|12562.1|12559.8|12555.8|12567.6|12563.6|12559.8|12555.8|1034
1733937900000|2024-12-11 17:25:00|12556.7|12552.7|12550.4|12546.4|12559.8|12555.8|12547.3|12543.3|985
1733938200000|2024-12-11 17:30:00|12547.3|12543.3|12559.8|12555.8|12559.8|12555.8|12547.3|12543.3|589
1733938500000|2024-12-11 17:35:00|12556.7|12552.7|12556.7|12552.7|12559.8|12555.8|12553.6|12549.6|827
1733938800000|2024-12-11 17:40:00|12553.6|12549.6|12550.4|12546.4|12556.7|12552.7|12547.3|12543.3|829
1733939100000|2024-12-11 17:45:00|12547.3|12543.3|12547.3|12543.3|12553.6|12549.6|12547.3|12543.3|1081
1733939400000|2024-12-11 17:50:00|12550.4|12546.4|12541.1|12537.1|12553.6|12549.6|12541.1|12537.1|1769
1733939700000|2024-12-11 17:55:00|12537.9|12533.9|12544.2|12540.2|12547.3|12543.3|12537.9|12533.9|1225
1733940000000|2024-12-11 18:00:00|12547.3|12543.3|12562.9|12558.9|12575.4|12571.4|12547.3|12543.3|1906
1733940300000|2024-12-11 18:05:00|12559.8|12555.8|12556.7|12552.7|12562.9|12558.9|12550.4|12546.4|3702
1733940600000|2024-12-11 18:10:00|12555.1|12551.1|12556.7|12552.7|12566.1|12562.1|12550.4|12546.4|1060
1733940900000|2024-12-11 18:15:00|12559.8|12555.8|12556.7|12552.7|12566.1|12562.1|12556.7|12552.7|617
1733941200000|2024-12-11 18:20:00|12553.6|12549.6|12547.3|12543.3|12556.7|12552.7|12544.2|12540.2|753
1733941500000|2024-12-11 18:25:00|12544.2|12540.2|12547.3|12543.3|12553.6|12549.6|12544.2|12540.2|382
1733941800000|2024-12-11 18:30:00|12550.4|12546.4|12544.2|12540.2|12553.6|12549.6|12544.2|12540.2|331
1733942100000|2024-12-11 18:35:00|12541.1|12537.1|12537.9|12533.9|12541.1|12537.1|12537.9|12533.9|480
1733942400000|2024-12-11 18:40:00|12534.8|12530.8|12525.4|12521.4|12534.8|12530.8|12519.2|12515.2|1199
1733942700000|2024-12-11 18:45:00|12522.3|12518.3|12512.9|12508.9|12525.4|12521.4|12512.9|12508.9|591
1733943000000|2024-12-11 18:50:00|12509.8|12505.8|12509.8|12505.8|12519.2|12515.2|12503.6|12499.6|1583
1733943300000|2024-12-11 18:55:00|12512.9|12508.9|12503.6|12499.6|12512.9|12508.9|12503.6|12499.6|1008
1733943600000|2024-12-11 19:00:00|12500.4|12496.4|12500.4|12496.4|12506.7|12502.7|12497.3|12493.3|1348
1733943900000|2024-12-11 19:05:00|12503.6|12499.6|12506.7|12502.7|12506.7|12502.7|12497.3|12493.3|434
1733944200000|2024-12-11 19:10:00|12503.6|12499.6|12512.9|12508.9|12516.1|12512.1|12503.6|12499.6|970
1733944500000|2024-12-11 19:15:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|544
1733944800000|2024-12-11 19:20:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|303
1733945100000|2024-12-11 19:25:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12503.6|12499.6|386
1733945400000|2024-12-11 19:30:00|12509.8|12505.8|12509.8|12505.8|12516.1|12512.1|12506.7|12502.7|717
1733945700000|2024-12-11 19:35:00|12506.7|12502.7|12506.7|12502.7|12512.9|12508.9|12506.7|12502.7|470
1733946000000|2024-12-11 19:40:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|240
1733946300000|2024-12-11 19:45:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|743
1733946600000|2024-12-11 19:50:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|158
1733946900000|2024-12-11 19:55:00|12500.4|12496.4|12506.7|12502.7|12509.8|12505.8|12497.3|12493.3|1657
1733947200000|2024-12-11 20:00:00|12509.8|12505.8|12503.6|12499.6|12509.8|12505.8|12497.3|12493.3|1725
1733947500000|2024-12-11 20:05:00|12506.7|12502.7|12500.4|12496.4|12509.8|12505.8|12500.4|12496.4|576
1733947800000|2024-12-11 20:10:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|470
1733948100000|2024-12-11 20:15:00|12503.6|12499.6|12516.1|12512.1|12516.1|12512.1|12503.6|12499.6|635
1733948400000|2024-12-11 20:20:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12503.6|12499.6|1446
1733948700000|2024-12-11 20:25:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|586
1733949000000|2024-12-11 20:30:00|12509.8|12505.8|12512.9|12508.9|12514.5|12510.5|12508.3|12504.3|221
1733949300000|2024-12-11 20:35:00|12511.4|12507.4|12503.6|12499.6|12511.4|12507.4|12503.6|12499.6|263
1733949600000|2024-12-11 20:40:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|431
1733949900000|2024-12-11 20:45:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12506.7|12502.7|706
1733950200000|2024-12-11 20:50:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|378
1733950500000|2024-12-11 20:55:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|1667
1733950800000|2024-12-11 21:00:00|12503.6|12499.6|12506.7|12502.7|12509.8|12505.8|12503.6|12499.6|1605
1733951100000|2024-12-11 21:05:00|12509.8|12505.8|12512.9|12508.9|12512.9|12508.9|12509.8|12505.8|310
1733951400000|2024-12-11 21:10:00|12509.8|12505.8|12516.1|12512.1|12516.1|12512.1|12509.8|12505.8|229
1733951700000|2024-12-11 21:15:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12509.8|12505.8|538
1733952000000|2024-12-11 21:20:00|12512.9|12508.9|12512.9|12508.9|12516.1|12512.1|12512.9|12508.9|416
1733952300000|2024-12-11 21:25:00|12516.1|12512.1|12509.8|12505.8|12516.1|12512.1|12509.8|12505.8|591
1733952600000|2024-12-11 21:30:00|12506.7|12502.7|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|323
1733952900000|2024-12-11 21:35:00|12497.3|12493.3|12497.3|12493.3|12500.4|12496.4|12497.3|12493.3|370
1733953200000|2024-12-11 21:40:00|12494.2|12490.2|12497.3|12493.3|12500.4|12496.4|12494.2|12490.2|1147
1733953500000|2024-12-11 21:45:00|12500.4|12496.4|12503.6|12499.6|12506.7|12502.7|12500.4|12496.4|847
1733953800000|2024-12-11 21:50:00|12500.4|12496.4|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|277
1733954100000|2024-12-11 21:55:00|12497.3|12493.3|12497.3|12493.3|12497.3|12493.3|12494.2|12490.2|306
1733958000000|2024-12-11 23:00:00|12500.4|12496.4|12505.1|12501.1|12509.8|12505.8|12500.4|12496.4|85
1733958300000|2024-12-11 23:05:00|12506.7|12502.7|12506.7|12502.7|12506.7|12502.7|12505.1|12501.1|34
1733958600000|2024-12-11 23:10:00|12503.6|12499.6|12509.8|12505.8|12509.8|12505.8|12503.6|12499.6|80
1733958900000|2024-12-11 23:15:00|12511.4|12507.4|12508.3|12504.3|12512.9|12508.9|12506.7|12502.7|138
1733959200000|2024-12-11 23:20:00|12506.7|12502.7|12508.3|12504.3|12509.8|12505.8|12506.7|12502.7|30
1733959500000|2024-12-11 23:25:00|12509.8|12505.8|12509.8|12505.8|12509.8|12505.8|12508.3|12504.3|25
1733959800000|2024-12-11 23:30:00|12506.7|12502.7|12503.6|12499.6|12509.8|12505.8|12503.6|12499.6|59
1733960100000|2024-12-11 23:35:00|12505.1|12501.1|12506.7|12502.7|12506.7|12502.7|12505.1|12501.1|46
1733960700000|2024-12-11 23:45:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|52
1733961000000|2024-12-11 23:50:00|12506.7|12502.7|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|73
1733961300000|2024-12-11 23:55:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12508.3|12504.3|66
1733961600000|2024-12-12 00:00:00|12508.3|12504.3|12509.8|12505.8|12509.8|12505.8|12506.7|12502.7|55
1733961900000|2024-12-12 00:05:00|12508.3|12504.3|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|183
1733962200000|2024-12-12 00:10:00|12512.9|12508.9|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|60
1733962500000|2024-12-12 00:15:00|12508.3|12504.3|12509.8|12505.8|12512.9|12508.9|12506.7|12502.7|75
1733962800000|2024-12-12 00:20:00|12506.7|12502.7|12506.7|12502.7|12509.8|12505.8|12506.7|12502.7|65
1733963100000|2024-12-12 00:25:00|12503.6|12499.6|12500.4|12496.4|12506.7|12502.7|12500.4|12496.4|186
1733963400000|2024-12-12 00:30:00|12494.2|12490.2|12500.4|12496.4|12503.6|12499.6|12494.2|12490.2|251
1733963700000|2024-12-12 00:35:00|||||||||33
1733964000000|2024-12-12 00:40:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12497.3|12493.3|84
1733964300000|2024-12-12 00:45:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|55
1733964600000|2024-12-12 00:50:00|12491.1|12487.1|12487.9|12483.9|12494.2|12490.2|12487.9|12483.9|155
1733964900000|2024-12-12 00:55:00|12491.1|12487.1|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|74
1733965200000|2024-12-12 01:00:00|12497.3|12493.3|12494.2|12490.2|12500.4|12496.4|12494.2|12490.2|127
1733965500000|2024-12-12 01:05:00|12497.3|12493.3|12500.4|12496.4|12500.4|12496.4|12494.2|12490.2|132
1733965800000|2024-12-12 01:10:00|12503.6|12499.6|12503.6|12499.6|12503.6|12499.6|12500.4|12496.4|118
1733966100000|2024-12-12 01:15:00|12505.1|12501.1|12500.4|12496.4|12505.1|12501.1|12500.4|12496.4|62
1733966400000|2024-12-12 01:20:00|12503.6|12499.6|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|113
1733966700000|2024-12-12 01:25:00|12502|12498|12500.4|12496.4|12503.6|12499.6|12500.4|12496.4|82
1733967000000|2024-12-12 01:30:00|12497.3|12493.3|12500.4|12496.4|12503.6|12499.6|12497.3|12493.3|152
1733967300000|2024-12-12 01:35:00|12498.9|12494.9|12494.2|12490.2|12498.9|12494.9|12494.2|12490.2|226
1733967600000|2024-12-12 01:40:00|12497.3|12493.3|12494.2|12490.2|12497.3|12493.3|12494.2|12490.2|94
1733967900000|2024-12-12 01:45:00|12495.8|12491.8|12494.2|12490.2|12497.3|12493.3|12491.1|12487.1|96
1733968200000|2024-12-12 01:50:00|12491.1|12487.1|12494.2|12490.2|12494.2|12490.2|12491.1|12487.1|54
1733968500000|2024-12-12 01:55:00|12491.1|12487.1|12491.1|12487.1|12494.2|12490.2|12491.1|12487.1|25
1733968800000|2024-12-12 02:00:00|12494.2|12490.2|12484.8|12480.8|12494.2|12490.2|12484.8|12480.8|212
1733969100000|2024-12-12 02:05:00|12483.3|12479.3|12478.6|12474.6|12484.8|12480.8|12478.6|12474.6|241
1733969400000|2024-12-12 02:10:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|222
1733969700000|2024-12-12 02:15:00|12475.4|12471.4|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|170
1733970000000|2024-12-12 02:20:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|193
1733970300000|2024-12-12 02:25:00|12469.2|12465.2|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|93
1733970600000|2024-12-12 02:30:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12470.8|12466.8|33
1733970900000|2024-12-12 02:35:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|75
1733971200000|2024-12-12 02:40:00|12473.9|12469.9|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|122
1733971500000|2024-12-12 02:45:00|12478.6|12474.6|12478.6|12474.6|12481.7|12477.7|12477|12473|202
1733971800000|2024-12-12 02:50:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|52
1733972100000|2024-12-12 02:55:00|||||||||45
1733972400000|2024-12-12 03:00:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|257
1733972700000|2024-12-12 03:05:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|169
1733973000000|2024-12-12 03:10:00|12472.3|12468.3|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|60
1733973300000|2024-12-12 03:15:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|82
1733973600000|2024-12-12 03:20:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|153
1733973900000|2024-12-12 03:25:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|70
1733974200000|2024-12-12 03:30:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12469.2|12465.2|213
1733974500000|2024-12-12 03:35:00|12477|12473|12475.4|12471.4|12477|12473|12475.4|12471.4|80
1733974800000|2024-12-12 03:40:00|12478.6|12474.6|12472.3|12468.3|12478.6|12474.6|12472.3|12468.3|186
1733975100000|2024-12-12 03:45:00|12469.2|12465.2|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|158
1733975400000|2024-12-12 03:50:00|||||||||39
1733975700000|2024-12-12 03:55:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|233
1733976000000|2024-12-12 04:00:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|70
1733976300000|2024-12-12 04:05:00|12475.4|12471.4|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|92
1733976600000|2024-12-12 04:10:00|||||||||39
1733976900000|2024-12-12 04:15:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12472.3|12468.3|79
1733977200000|2024-12-12 04:20:00|12473.9|12469.9|12469.2|12465.2|12475.4|12471.4|12469.2|12465.2|267
1733977500000|2024-12-12 04:25:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|110
1733977800000|2024-12-12 04:30:00|12466.1|12462.1|12469.2|12465.2|12469.2|12465.2|12466.1|12462.1|79
1733978100000|2024-12-12 04:35:00|12466.1|12462.1|12469.2|12465.2|12472.3|12468.3|12466.1|12462.1|112
1733978400000|2024-12-12 04:40:00|12470.8|12466.8|12469.2|12465.2|12470.8|12466.8|12469.2|12465.2|18
1733978700000|2024-12-12 04:45:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|15
1733979000000|2024-12-12 04:50:00|||||||||26
1733979300000|2024-12-12 04:55:00|||||||||23
1733979600000|2024-12-12 05:00:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|148
1733979900000|2024-12-12 05:05:00|12472.3|12468.3|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|84
1733980200000|2024-12-12 05:10:00|12470.8|12466.8|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|73
1733980500000|2024-12-12 05:15:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|107
1733980800000|2024-12-12 05:20:00|12469.2|12465.2|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|62
1733981100000|2024-12-12 05:25:00|||||||||34
1733981400000|2024-12-12 05:30:00|12470.8|12466.8|12470.8|12466.8|12472.3|12468.3|12469.2|12465.2|102
1733981700000|2024-12-12 05:35:00|12472.3|12468.3|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|23
1733982000000|2024-12-12 05:40:00|12469.2|12465.2|12469.2|12465.2|12472.3|12468.3|12469.2|12465.2|63
1733982300000|2024-12-12 05:45:00|12470.8|12466.8|12472.3|12468.3|12472.3|12468.3|12469.2|12465.2|27
1733982600000|2024-12-12 05:50:00|12475.4|12471.4|12475.4|12471.4|12475.4|12471.4|12472.3|12468.3|29
1733982900000|2024-12-12 05:55:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|168
1733983200000|2024-12-12 06:00:00|12477|12473|12475.4|12471.4|12478.6|12474.6|12475.4|12471.4|24
1733983500000|2024-12-12 06:05:00|12477|12473|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|67
1733983800000|2024-12-12 06:10:00|12475.4|12471.4|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|100
1733984100000|2024-12-12 06:15:00|12481.7|12477.7|12475.4|12471.4|12481.7|12477.7|12475.4|12471.4|144
1733984400000|2024-12-12 06:20:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12475.4|12471.4|67
1733984700000|2024-12-12 06:25:00|12481.7|12477.7|12478.6|12474.6|12481.7|12477.7|12478.6|12474.6|120
1733985000000|2024-12-12 06:30:00|12481.7|12477.7|12481.7|12477.7|12484.8|12480.8|12478.6|12474.6|67
1733985300000|2024-12-12 06:35:00|12480.1|12476.1|12481.7|12477.7|12481.7|12477.7|12480.1|12476.1|97
1733985600000|2024-12-12 06:40:00|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|12478.6|12474.6|24
1733985900000|2024-12-12 06:45:00|12481.7|12477.7|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|102
1733986200000|2024-12-12 06:50:00|12484.8|12480.8|12481.7|12477.7|12484.8|12480.8|12481.7|12477.7|106
1733986500000|2024-12-12 06:55:00|12478.6|12474.6|12481.7|12477.7|12481.7|12477.7|12478.6|12474.6|56
1733986800000|2024-12-12 07:00:00|12478.6|12474.6|12473.9|12469.9|12481.7|12477.7|12472.3|12468.3|201
1733987100000|2024-12-12 07:05:00|12475.4|12471.4|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|115
1733987400000|2024-12-12 07:10:00|12473.9|12469.9|12477|12473|12478.6|12474.6|12472.3|12468.3|295
1733987700000|2024-12-12 07:15:00|12478.6|12474.6|12475.4|12471.4|12478.6|12474.6|12472.3|12468.3|157
1733988000000|2024-12-12 07:20:00|12472.3|12468.3|12472.3|12468.3|12475.4|12471.4|12469.2|12465.2|189
1733988300000|2024-12-12 07:25:00|12469.2|12465.2|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|238
1733988600000|2024-12-12 07:30:00|12466.1|12462.1|12466.1|12462.1|12466.1|12462.1|12462.9|12458.9|243
1733988900000|2024-12-12 07:35:00|12462.9|12458.9|12462.9|12458.9|12466.1|12462.1|12462.9|12458.9|94
1733989200000|2024-12-12 07:40:00|12466.1|12462.1|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|274
1733989500000|2024-12-12 07:45:00|12459.8|12455.8|12466.1|12462.1|12466.1|12462.1|12459.8|12455.8|194
1733989800000|2024-12-12 07:50:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12466.1|12462.1|129
1733990100000|2024-12-12 07:55:00|12469.2|12465.2|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|276
1733990400000|2024-12-12 08:00:00|12462.9|12458.9|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|580
1733990700000|2024-12-12 08:05:00|12462.9|12458.9|12459.8|12455.8|12466.1|12462.1|12456.7|12452.7|294
1733991000000|2024-12-12 08:10:00|12458.3|12454.3|12466.1|12462.1|12466.1|12462.1|12456.7|12452.7|113
1733991300000|2024-12-12 08:15:00|12462.9|12458.9|12466.1|12462.1|12469.2|12465.2|12462.9|12458.9|98
1733991600000|2024-12-12 08:20:00|12464.5|12460.5|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|461
1733991900000|2024-12-12 08:25:00|12466.1|12462.1|12472.3|12468.3|12475.4|12471.4|12459.8|12455.8|186
1733992200000|2024-12-12 08:30:00|12475.4|12471.4|12469.2|12465.2|12475.4|12471.4|12462.9|12458.9|397
1733992500000|2024-12-12 08:35:00|12466.1|12462.1|12462.9|12458.9|12469.2|12465.2|12462.9|12458.9|501
1733992800000|2024-12-12 08:40:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12456.7|12452.7|82
1733993100000|2024-12-12 08:45:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|62
1733993400000|2024-12-12 08:50:00|12461.4|12457.4|12462.9|12458.9|12466.1|12462.1|12459.8|12455.8|233
1733993700000|2024-12-12 08:55:00|12459.8|12455.8|12462.9|12458.9|12462.9|12458.9|12459.8|12455.8|262
1733994000000|2024-12-12 09:00:00|12459.8|12455.8|12456.7|12452.7|12459.8|12455.8|12453.6|12449.6|458
1733994300000|2024-12-12 09:05:00|12459.8|12455.8|12450.4|12446.4|12459.8|12455.8|12450.4|12446.4|190
1733994600000|2024-12-12 09:10:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|468
1733994900000|2024-12-12 09:15:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|415
1733995200000|2024-12-12 09:20:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12442.6|12438.6|323
1733995500000|2024-12-12 09:25:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|431
1733995800000|2024-12-12 09:30:00|12434.8|12430.8|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|473
1733996100000|2024-12-12 09:35:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|262
1733996400000|2024-12-12 09:40:00|12439.5|12435.5|12437.9|12433.9|12441.1|12437.1|12434.8|12430.8|279
1733996700000|2024-12-12 09:45:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|307
1733997000000|2024-12-12 09:50:00|12441.1|12437.1|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|248
1733997300000|2024-12-12 09:55:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|78
1733997600000|2024-12-12 10:00:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|266
1733997900000|2024-12-12 10:05:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12434.8|12430.8|589
1733998200000|2024-12-12 10:10:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12431.7|12427.7|307
1733998500000|2024-12-12 10:15:00|12434.8|12430.8|12437.9|12433.9|12437.9|12433.9|12434.8|12430.8|356
1733998800000|2024-12-12 10:20:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12437.9|12433.9|261
1733999100000|2024-12-12 10:25:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|434
1733999400000|2024-12-12 10:30:00|12439.5|12435.5|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|156
1733999700000|2024-12-12 10:35:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|212
1734000000000|2024-12-12 10:40:00|12441.1|12437.1|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|466
1734000300000|2024-12-12 10:45:00|12447.3|12443.3|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|182
1734000600000|2024-12-12 10:50:00|12444.2|12440.2|12447.3|12443.3|12447.3|12443.3|12444.2|12440.2|282
1734000900000|2024-12-12 10:55:00|12444.2|12440.2|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|242
1734001200000|2024-12-12 11:00:00|12447.3|12443.3|12441.1|12437.1|12447.3|12443.3|12441.1|12437.1|415
1734001500000|2024-12-12 11:05:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|123
1734001800000|2024-12-12 11:10:00|12444.2|12440.2|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|321
1734002100000|2024-12-12 11:15:00|12441.1|12437.1|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|231
1734002400000|2024-12-12 11:20:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|80
1734002700000|2024-12-12 11:25:00|12441.1|12437.1|12441.1|12437.1|12444.2|12440.2|12441.1|12437.1|383
1734003000000|2024-12-12 11:30:00|12444.2|12440.2|12437.9|12433.9|12444.2|12440.2|12437.9|12433.9|154
1734003300000|2024-12-12 11:35:00|12434.8|12430.8|12447.3|12443.3|12447.3|12443.3|12434.8|12430.8|260
1734003600000|2024-12-12 11:40:00|12444.2|12440.2|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|276
1734003900000|2024-12-12 11:45:00|12447.3|12443.3|12444.2|12440.2|12447.3|12443.3|12444.2|12440.2|99
1734004200000|2024-12-12 11:50:00|12442.6|12438.6|12444.2|12440.2|12444.2|12440.2|12441.1|12437.1|262
1734004500000|2024-12-12 11:55:00|12445.8|12441.8|12444.2|12440.2|12447.3|12443.3|12441.1|12437.1|263
1734004800000|2024-12-12 12:00:00|12441.1|12437.1|12444.2|12440.2|12444.2|12440.2|12434.8|12430.8|935
1734005100000|2024-12-12 12:05:00|12441.1|12437.1|12431.7|12427.7|12447.3|12443.3|12431.7|12427.7|931
1734005400000|2024-12-12 12:10:00|12428.6|12424.6|12431.7|12427.7|12431.7|12427.7|12428.6|12424.6|329
1734005700000|2024-12-12 12:15:00|12434.8|12430.8|12431.7|12427.7|12434.8|12430.8|12431.7|12427.7|411
1734006000000|2024-12-12 12:20:00|12428.6|12424.6|12425.4|12421.4|12428.6|12424.6|12416.1|12412.1|1149
1734006300000|2024-12-12 12:25:00|12422.3|12418.3|12431.7|12427.7|12431.7|12427.7|12422.3|12418.3|669
1734006600000|2024-12-12 12:30:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12428.6|12424.6|301
1734006900000|2024-12-12 12:35:00|12427|12423|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|276
1734007200000|2024-12-12 12:40:00|12431.7|12427.7|12428.6|12424.6|12431.7|12427.7|12422.3|12418.3|464
1734007500000|2024-12-12 12:45:00|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|12431.7|12427.7|175
1734007800000|2024-12-12 12:50:00|12434.8|12430.8|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|640
1734008100000|2024-12-12 12:55:00|12425.4|12421.4|12422.3|12418.3|12428.6|12424.6|12422.3|12418.3|346
1734008400000|2024-12-12 13:00:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|927
1734008700000|2024-12-12 13:05:00|12425.4|12421.4|12431.7|12427.7|12434.8|12430.8|12422.3|12418.3|878
1734009000000|2024-12-12 13:10:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12425.4|12421.4|870
1734009300000|2024-12-12 13:15:00|12427|12423|12422.3|12418.3|12437.9|12433.9|12422.3|12418.3|964
1734009600000|2024-12-12 13:20:00|12423.9|12419.9|12434.8|12430.8|12444.2|12440.2|12419.2|12415.2|1204
1734009900000|2024-12-12 13:25:00|12437.9|12433.9|12433.3|12429.3|12441.1|12437.1|12431.7|12427.7|1152
1734010200000|2024-12-12 13:30:00|12452|12448|12447.3|12443.3|12458.3|12454.3|12423.9|12419.9|4170
1734010500000|2024-12-12 13:35:00|12450.4|12446.4|12456.7|12452.7|12462.9|12458.9|12441.1|12437.1|2917
1734010800000|2024-12-12 13:40:00|12453.6|12449.6|12450.4|12446.4|12462.9|12458.9|12447.3|12443.3|1629
1734011100000|2024-12-12 13:45:00|12447.3|12443.3|12425.4|12421.4|12450.4|12446.4|12425.4|12421.4|1873
1734011400000|2024-12-12 13:50:00|12428.6|12424.6|12453.6|12449.6|12456.7|12452.7|12425.4|12421.4|1717
1734011700000|2024-12-12 13:55:00|12450.4|12446.4|12453.6|12449.6|12459.8|12455.8|12447.3|12443.3|1214
1734012000000|2024-12-12 14:00:00|12456.7|12452.7|12462.9|12458.9|12469.2|12465.2|12453.6|12449.6|979
1734012300000|2024-12-12 14:05:00|12466.1|12462.1|12466.1|12462.1|12472.3|12468.3|12462.9|12458.9|1198
1734012600000|2024-12-12 14:10:00|12469.2|12465.2|12447.3|12443.3|12469.2|12465.2|12444.2|12440.2|1506
1734012900000|2024-12-12 14:15:00|12450.4|12446.4|12437.9|12433.9|12450.4|12446.4|12428.6|12424.6|2097
1734013200000|2024-12-12 14:20:00|12434.8|12430.8|12428.6|12424.6|12441.1|12437.1|12425.4|12421.4|1038
1734013500000|2024-12-12 14:25:00|12430.1|12426.1|12428.6|12424.6|12434.8|12430.8|12425.4|12421.4|1307
1734013800000|2024-12-12 14:30:00|12431.7|12427.7|12437.9|12433.9|12444.2|12440.2|12431.7|12427.7|1026
1734014100000|2024-12-12 14:35:00|12441.1|12437.1|12422.3|12418.3|12444.2|12440.2|12419.2|12415.2|1738
1734014400000|2024-12-12 14:40:00|12425.4|12421.4|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|884
1734014700000|2024-12-12 14:45:00|12428.6|12424.6|12422.3|12418.3|12428.6|12424.6|12419.2|12415.2|904
1734015000000|2024-12-12 14:50:00|12419.2|12415.2|12412.9|12408.9|12419.2|12415.2|12403.6|12399.6|1487
1734015300000|2024-12-12 14:55:00|12409.8|12405.8|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|1431
1734015600000|2024-12-12 15:00:00|12403.6|12399.6|12394.2|12390.2|12403.6|12399.6|12384.8|12380.8|2154
1734015900000|2024-12-12 15:05:00|12391.1|12387.1|12394.2|12390.2|12403.6|12399.6|12391.1|12387.1|1632
1734016200000|2024-12-12 15:10:00|12397.3|12393.3|12412.9|12408.9|12412.9|12408.9|12391.1|12387.1|1362
1734016500000|2024-12-12 15:15:00|12411.4|12407.4|12406.7|12402.7|12412.9|12408.9|12403.6|12399.6|1289
1734016800000|2024-12-12 15:20:00|12409.8|12405.8|12416.1|12412.1|12416.1|12412.1|12406.7|12402.7|1659
1734017100000|2024-12-12 15:25:00|12419.2|12415.2|12412.9|12408.9|12422.3|12418.3|12409.8|12405.8|1169
1734017400000|2024-12-12 15:30:00|12416.1|12412.1|12425.4|12421.4|12428.6|12424.6|12409.8|12405.8|959
1734017700000|2024-12-12 15:35:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12422.3|12418.3|1212
1734018000000|2024-12-12 15:40:00|12428.6|12424.6|12425.4|12421.4|12431.7|12427.7|12419.2|12415.2|1015
1734018300000|2024-12-12 15:45:00|12422.3|12418.3|12425.4|12421.4|12425.4|12421.4|12419.2|12415.2|838
1734018600000|2024-12-12 15:50:00|12428.6|12424.6|12428.6|12424.6|12428.6|12424.6|12422.3|12418.3|940
1734018900000|2024-12-12 15:55:00|12431.7|12427.7|12425.4|12421.4|12431.7|12427.7|12422.3|12418.3|783
1734019200000|2024-12-12 16:00:00|12422.3|12418.3|12428.6|12424.6|12434.8|12430.8|12422.3|12418.3|550
1734019500000|2024-12-12 16:05:00|12431.7|12427.7|12437.9|12433.9|12437.9|12433.9|12428.6|12424.6|918
1734019800000|2024-12-12 16:10:00|12434.8|12430.8|12434.8|12430.8|12437.9|12433.9|12434.8|12430.8|586
1734020100000|2024-12-12 16:15:00|12437.9|12433.9|12428.6|12424.6|12437.9|12433.9|12428.6|12424.6|599
1734020400000|2024-12-12 16:20:00|12431.7|12427.7|12416.1|12412.1|12431.7|12427.7|12416.1|12412.1|1285
1734020700000|2024-12-12 16:25:00|12419.2|12415.2|12428.6|12424.6|12428.6|12424.6|12419.2|12415.2|1056
1734021000000|2024-12-12 16:30:00|12425.4|12421.4|12422.3|12418.3|12425.4|12421.4|12419.2|12415.2|573
1734021300000|2024-12-12 16:35:00|12419.2|12415.2|12416.1|12412.1|12428.6|12424.6|12412.9|12408.9|907
1734021600000|2024-12-12 16:40:00|12412.9|12408.9|12416.1|12412.1|12416.1|12412.1|12409.8|12405.8|881
1734021900000|2024-12-12 16:45:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12406.7|12402.7|988
1734022200000|2024-12-12 16:50:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12400.4|12396.4|716
1734022500000|2024-12-12 16:55:00|12403.6|12399.6|12397.3|12393.3|12403.6|12399.6|12397.3|12393.3|460
1734022800000|2024-12-12 17:00:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|799
1734023100000|2024-12-12 17:05:00|12406.7|12402.7|12406.7|12402.7|12412.9|12408.9|12406.7|12402.7|630
1734023400000|2024-12-12 17:10:00|12409.8|12405.8|12409.8|12405.8|12412.9|12408.9|12406.7|12402.7|1348
1734023700000|2024-12-12 17:15:00|12411.4|12407.4|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|941
1734024000000|2024-12-12 17:20:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|1241
1734024300000|2024-12-12 17:25:00|12392.6|12388.6|12403.6|12399.6|12403.6|12399.6|12389.5|12385.5|2832
1734024600000|2024-12-12 17:30:00|12400.4|12396.4|12403.6|12399.6|12403.6|12399.6|12397.3|12393.3|3921
1734024900000|2024-12-12 17:35:00|12400.4|12396.4|12400.4|12396.4|12403.6|12399.6|12397.3|12393.3|1434
1734025200000|2024-12-12 17:40:00|12403.6|12399.6|12406.7|12402.7|12409.8|12405.8|12400.4|12396.4|1782
1734025500000|2024-12-12 17:45:00|12403.6|12399.6|12406.7|12402.7|12416.1|12412.1|12403.6|12399.6|2118
1734025800000|2024-12-12 17:50:00|12403.6|12399.6|12400.4|12396.4|12406.7|12402.7|12400.4|12396.4|3959
1734026100000|2024-12-12 17:55:00|12403.6|12399.6|12416.1|12412.1|12416.1|12412.1|12400.4|12396.4|5109
1734026400000|2024-12-12 18:00:00|12412.9|12408.9|12387.9|12383.9|12422.3|12418.3|12387.9|12383.9|3839
1734026700000|2024-12-12 18:05:00|12384.8|12380.8|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|2745
1734027000000|2024-12-12 18:10:00|12389.5|12385.5|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|1018
1734027300000|2024-12-12 18:15:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|1179
1734027600000|2024-12-12 18:20:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|877
1734027900000|2024-12-12 18:25:00|12387.9|12383.9|12394.2|12390.2|12397.3|12393.3|12387.9|12383.9|703
1734028200000|2024-12-12 18:30:00|12397.3|12393.3|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|403
1734028500000|2024-12-12 18:35:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|941
1734028800000|2024-12-12 18:40:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|654
1734029100000|2024-12-12 18:45:00|12389.5|12385.5|12387.9|12383.9|12391.1|12387.1|12387.9|12383.9|340
1734029400000|2024-12-12 18:50:00|12384.8|12380.8|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|992
1734029700000|2024-12-12 18:55:00|12381.7|12377.7|12369.2|12365.2|12381.7|12377.7|12366.1|12362.1|929
1734030000000|2024-12-12 19:00:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|761
1734030300000|2024-12-12 19:05:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|470
1734030600000|2024-12-12 19:10:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12359.8|12355.8|537
1734030900000|2024-12-12 19:15:00|12356.7|12352.7|12366.1|12362.1|12369.2|12365.2|12353.6|12349.6|1373
1734031200000|2024-12-12 19:20:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12362.9|12358.9|1018
1734031500000|2024-12-12 19:25:00|12370.8|12366.8|12366.1|12362.1|12370.8|12366.8|12362.9|12358.9|1096
1734031800000|2024-12-12 19:30:00|12362.9|12358.9|12366.1|12362.1|12366.1|12362.1|12356.7|12352.7|705
1734032100000|2024-12-12 19:35:00|12369.2|12365.2|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|424
1734032400000|2024-12-12 19:40:00|12369.2|12365.2|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|524
1734032700000|2024-12-12 19:45:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12362.9|12358.9|560
1734033000000|2024-12-12 19:50:00|12359.8|12355.8|12369.2|12365.2|12369.2|12365.2|12359.8|12355.8|1046
1734033300000|2024-12-12 19:55:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12362.9|12358.9|1450
1734033600000|2024-12-12 20:00:00|12366.1|12362.1|12356.7|12352.7|12369.2|12365.2|12353.6|12349.6|1651
1734033900000|2024-12-12 20:05:00|12353.6|12349.6|12359.8|12355.8|12359.8|12355.8|12353.6|12349.6|223
1734034200000|2024-12-12 20:10:00|12362.9|12358.9|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|505
1734034500000|2024-12-12 20:15:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|510
1734034800000|2024-12-12 20:20:00|12361.4|12357.4|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|548
1734035100000|2024-12-12 20:25:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|363
1734035400000|2024-12-12 20:30:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|211
1734035700000|2024-12-12 20:35:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|387
1734036000000|2024-12-12 20:40:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|279
1734036300000|2024-12-12 20:45:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|510
1734036600000|2024-12-12 20:50:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|751
1734036900000|2024-12-12 20:55:00|12353.6|12349.6|12362.9|12358.9|12362.9|12358.9|12350.4|12346.4|3006
1734037200000|2024-12-12 21:00:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|2240
1734037500000|2024-12-12 21:05:00|12353.6|12349.6|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|1554
1734037800000|2024-12-12 21:10:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12347.3|12343.3|1431
1734038100000|2024-12-12 21:15:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|851
1734038400000|2024-12-12 21:20:00|12356.7|12352.7|12347.3|12343.3|12356.7|12352.7|12347.3|12343.3|262
1734038700000|2024-12-12 21:25:00|12344.2|12340.2|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|976
1734039000000|2024-12-12 21:30:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|431
1734039300000|2024-12-12 21:35:00|12356.7|12352.7|12350.4|12346.4|12356.7|12352.7|12347.3|12343.3|516
1734039600000|2024-12-12 21:40:00|12347.3|12343.3|12353.6|12349.6|12359.8|12355.8|12347.3|12343.3|636
1734039900000|2024-12-12 21:45:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12350.4|12346.4|496
1734040200000|2024-12-12 21:50:00|12362.9|12358.9|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|785
1734040500000|2024-12-12 21:55:00|12362.9|12358.9|12369.2|12365.2|12372.3|12368.3|12362.9|12358.9|551
1734044400000|2024-12-12 23:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|93
1734044700000|2024-12-12 23:05:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|32
1734045000000|2024-12-12 23:10:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|10
1734045300000|2024-12-12 23:15:00|||||||||8
1734045600000|2024-12-12 23:20:00|12370.8|12366.8|12369.2|12365.2|12370.8|12366.8|12369.2|12365.2|37
1734045900000|2024-12-12 23:25:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|56
1734046200000|2024-12-12 23:30:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|61
1734046500000|2024-12-12 23:35:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|43
1734046800000|2024-12-12 23:40:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|107
1734047100000|2024-12-12 23:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12369.2|12365.2|64
1734047400000|2024-12-12 23:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|46
1734047700000|2024-12-12 23:55:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|51
1734048000000|2024-12-13 00:00:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|157
1734048300000|2024-12-13 00:05:00|12373.9|12369.9|12384.8|12380.8|12387.9|12383.9|12373.9|12369.9|437
1734048600000|2024-12-13 00:10:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|219
1734048900000|2024-12-13 00:15:00|12383.3|12379.3|12381.7|12377.7|12387.9|12383.9|12381.7|12377.7|279
1734049200000|2024-12-13 00:20:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|66
1734049500000|2024-12-13 00:25:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|102
1734049800000|2024-12-13 00:30:00|12377|12373|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|115
1734050100000|2024-12-13 00:35:00|12380.1|12376.1|12378.6|12374.6|12380.1|12376.1|12375.4|12371.4|119
1734050400000|2024-12-13 00:40:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|28
1734050700000|2024-12-13 00:45:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|52
1734051000000|2024-12-13 00:50:00|12378.6|12374.6|12381.7|12377.7|12381.7|12377.7|12377|12373|107
1734051300000|2024-12-13 00:55:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|99
1734051600000|2024-12-13 01:00:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12375.4|12371.4|55
1734051900000|2024-12-13 01:05:00|12377|12373|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|51
1734052200000|2024-12-13 01:10:00|12378.6|12374.6|12383.3|12379.3|12383.3|12379.3|12378.6|12374.6|89
1734052500000|2024-12-13 01:15:00|12384.8|12380.8|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|135
1734052800000|2024-12-13 01:20:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|87
1734053100000|2024-12-13 01:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|81
1734053400000|2024-12-13 01:30:00|12375.4|12371.4|12378.6|12374.6|12380.1|12376.1|12375.4|12371.4|161
1734053700000|2024-12-13 01:35:00|12381.7|12377.7|12384.8|12380.8|12384.8|12380.8|12378.6|12374.6|315
1734054000000|2024-12-13 01:40:00|12381.7|12377.7|12387.9|12383.9|12387.9|12383.9|12381.7|12377.7|239
1734054300000|2024-12-13 01:45:00|12386.4|12382.4|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|60
1734054600000|2024-12-13 01:50:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|107
1734054900000|2024-12-13 01:55:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|85
1734055200000|2024-12-13 02:00:00|12384.8|12380.8|12378.6|12374.6|12384.8|12380.8|12378.6|12374.6|100
1734055500000|2024-12-13 02:05:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|62
1734055800000|2024-12-13 02:10:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|5
1734056100000|2024-12-13 02:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12
1734056400000|2024-12-13 02:20:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|74
1734056700000|2024-12-13 02:25:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|77
1734057000000|2024-12-13 02:30:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|99
1734057300000|2024-12-13 02:35:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|56
1734057600000|2024-12-13 02:40:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12377|12373|71
1734057900000|2024-12-13 02:45:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|105
1734058200000|2024-12-13 02:50:00|12373.9|12369.9|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|62
1734058500000|2024-12-13 02:55:00|||||||||13
1734058800000|2024-12-13 03:00:00|||||||||39
1734059100000|2024-12-13 03:05:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|118
1734059400000|2024-12-13 03:10:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|176
1734059700000|2024-12-13 03:15:00|||||||||37
1734060000000|2024-12-13 03:20:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|205
1734060300000|2024-12-13 03:25:00|12367.6|12363.6|12362.9|12358.9|12367.6|12363.6|12362.9|12358.9|225
1734060600000|2024-12-13 03:30:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12364.5|12360.5|107
1734060900000|2024-12-13 03:35:00|12367.6|12363.6|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|220
1734061200000|2024-12-13 03:40:00|||||||||34
1734061500000|2024-12-13 03:45:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12370.8|12366.8|102
1734061800000|2024-12-13 03:50:00|||||||||67
1734062100000|2024-12-13 03:55:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|167
1734062400000|2024-12-13 04:00:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|45
1734062700000|2024-12-13 04:05:00|12366.1|12362.1|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|57
1734063000000|2024-12-13 04:10:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12362.9|12358.9|90
1734063300000|2024-12-13 04:15:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|45
1734063600000|2024-12-13 04:20:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|53
1734063900000|2024-12-13 04:25:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|32
1734064200000|2024-12-13 04:30:00|12370.8|12366.8|12369.2|12365.2|12370.8|12366.8|12369.2|12365.2|108
1734064500000|2024-12-13 04:35:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|45
1734064800000|2024-12-13 04:40:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|19
1734065100000|2024-12-13 04:45:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|44
1734065400000|2024-12-13 04:50:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|43
1734065700000|2024-12-13 04:55:00|12377|12373|12375.4|12371.4|12377|12373|12375.4|12371.4|70
1734066000000|2024-12-13 05:00:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|41
1734066300000|2024-12-13 05:05:00|12373.9|12369.9|12366.1|12362.1|12373.9|12369.9|12366.1|12362.1|128
1734066600000|2024-12-13 05:10:00|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|12369.2|12365.2|36
1734066900000|2024-12-13 05:15:00|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|12372.3|12368.3|136
1734067200000|2024-12-13 05:20:00|12375.4|12371.4|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|28
1734067500000|2024-12-13 05:25:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|86
1734067800000|2024-12-13 05:30:00|||||||||7
1734068100000|2024-12-13 05:35:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|27
1734068400000|2024-12-13 05:40:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12377|12373|94
1734068700000|2024-12-13 05:45:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|46
1734069000000|2024-12-13 05:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|145
1734069300000|2024-12-13 05:55:00|12383.3|12379.3|12384.8|12380.8|12384.8|12380.8|12381.7|12377.7|127
1734069600000|2024-12-13 06:00:00|12381.7|12377.7|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|56
1734069900000|2024-12-13 06:05:00|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|12378.6|12374.6|19
1734070200000|2024-12-13 06:10:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|135
1734070500000|2024-12-13 06:15:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|45
1734070800000|2024-12-13 06:20:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|32
1734071100000|2024-12-13 06:25:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|47
1734071400000|2024-12-13 06:30:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|20
1734071700000|2024-12-13 06:35:00|12380.1|12376.1|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|80
1734072000000|2024-12-13 06:40:00|12375.4|12371.4|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|26
1734072300000|2024-12-13 06:45:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|114
1734072600000|2024-12-13 06:50:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|146
1734072900000|2024-12-13 06:55:00|12383.3|12379.3|12381.7|12377.7|12384.8|12380.8|12381.7|12377.7|123
1734073200000|2024-12-13 07:00:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|267
1734073500000|2024-12-13 07:05:00|12380.1|12376.1|12381.7|12377.7|12381.7|12377.7|12378.6|12374.6|81
1734073800000|2024-12-13 07:10:00|12378.6|12374.6|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|106
1734074100000|2024-12-13 07:15:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12377|12373|120
1734074400000|2024-12-13 07:20:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12378.6|12374.6|77
1734074700000|2024-12-13 07:25:00|12380.1|12376.1|12384.8|12380.8|12384.8|12380.8|12380.1|12376.1|158
1734075000000|2024-12-13 07:30:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|262
1734075300000|2024-12-13 07:35:00|12387.9|12383.9|12381.7|12377.7|12387.9|12383.9|12378.6|12374.6|182
1734075600000|2024-12-13 07:40:00|12383.3|12379.3|12384.8|12380.8|12387.9|12383.9|12381.7|12377.7|175
1734075900000|2024-12-13 07:45:00|12387.9|12383.9|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|328
1734076200000|2024-12-13 07:50:00|12387.9|12383.9|12391.1|12387.1|12391.1|12387.1|12387.9|12383.9|176
1734076500000|2024-12-13 07:55:00|12394.2|12390.2|12387.9|12383.9|12394.2|12390.2|12387.9|12383.9|297
1734076800000|2024-12-13 08:00:00|12384.8|12380.8|12375.4|12371.4|12387.9|12383.9|12372.3|12368.3|407
1734077100000|2024-12-13 08:05:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|287
1734077400000|2024-12-13 08:10:00|12372.3|12368.3|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|217
1734077700000|2024-12-13 08:15:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|277
1734078000000|2024-12-13 08:20:00|12378.6|12374.6|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|233
1734078300000|2024-12-13 08:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|314
1734078600000|2024-12-13 08:30:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12372.3|12368.3|141
1734078900000|2024-12-13 08:35:00|12372.3|12368.3|12375.4|12371.4|12375.4|12371.4|12372.3|12368.3|176
1734079200000|2024-12-13 08:40:00|12372.3|12368.3|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|216
1734079500000|2024-12-13 08:45:00|12375.4|12371.4|12369.2|12365.2|12375.4|12371.4|12369.2|12365.2|155
1734079800000|2024-12-13 08:50:00|12372.3|12368.3|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|89
1734080100000|2024-12-13 08:55:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|284
1734080400000|2024-12-13 09:00:00|12369.2|12365.2|12375.4|12371.4|12375.4|12371.4|12369.2|12365.2|195
1734080700000|2024-12-13 09:05:00|12373.9|12369.9|12372.3|12368.3|12375.4|12371.4|12369.2|12365.2|135
1734081000000|2024-12-13 09:10:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|133
1734081300000|2024-12-13 09:15:00|12366.1|12362.1|12372.3|12368.3|12372.3|12368.3|12366.1|12362.1|147
1734081600000|2024-12-13 09:20:00|12369.2|12365.2|12378.6|12374.6|12378.6|12374.6|12369.2|12365.2|66
1734081900000|2024-12-13 09:25:00|12375.4|12371.4|12387.9|12383.9|12394.2|12390.2|12375.4|12371.4|732
1734082200000|2024-12-13 09:30:00|12384.8|12380.8|12381.7|12377.7|12384.8|12380.8|12378.6|12374.6|306
1734082500000|2024-12-13 09:35:00|12378.6|12374.6|12369.2|12365.2|12378.6|12374.6|12367.6|12363.6|361
1734082800000|2024-12-13 09:40:00|12366.1|12362.1|12362.9|12358.9|12369.2|12365.2|12361.4|12357.4|377
1734083100000|2024-12-13 09:45:00|12359.8|12355.8|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|275
1734083400000|2024-12-13 09:50:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|301
1734083700000|2024-12-13 09:55:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12353.6|12349.6|183
1734084000000|2024-12-13 10:00:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12359.8|12355.8|428
1734084300000|2024-12-13 10:05:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12359.8|12355.8|157
1734084600000|2024-12-13 10:10:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|264
1734084900000|2024-12-13 10:15:00|12352|12348|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|152
1734085200000|2024-12-13 10:20:00|12352|12348|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|87
1734085500000|2024-12-13 10:25:00|12355.1|12351.1|12353.6|12349.6|12356.7|12352.7|12352|12348|152
1734085800000|2024-12-13 10:30:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|186
1734086100000|2024-12-13 10:35:00|12356.7|12352.7|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|154
1734086400000|2024-12-13 10:40:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12356.7|12352.7|148
1734086700000|2024-12-13 10:45:00|12359.8|12355.8|12359.8|12355.8|12362.9|12358.9|12356.7|12352.7|85
1734087000000|2024-12-13 10:50:00|||||||||51
1734087300000|2024-12-13 10:55:00|12362.9|12358.9|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|245
1734087600000|2024-12-13 11:00:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|82
1734087900000|2024-12-13 11:05:00|12356.7|12352.7|12359.8|12355.8|12359.8|12355.8|12356.7|12352.7|148
1734088200000|2024-12-13 11:10:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12353.6|12349.6|205
1734088500000|2024-12-13 11:15:00|12350.4|12346.4|12345.8|12341.8|12353.6|12349.6|12344.2|12340.2|548
1734088800000|2024-12-13 11:20:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|296
1734089100000|2024-12-13 11:25:00|12345.8|12341.8|12350.4|12346.4|12350.4|12346.4|12344.2|12340.2|292
1734089400000|2024-12-13 11:30:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|145
1734089700000|2024-12-13 11:35:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12344.2|12340.2|263
1734090000000|2024-12-13 11:40:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|226
1734090300000|2024-12-13 11:45:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|87
1734090600000|2024-12-13 11:50:00|12347.3|12343.3|12344.2|12340.2|12347.3|12343.3|12341.1|12337.1|350
1734090900000|2024-12-13 11:55:00|||||||||614
1734091200000|2024-12-13 12:00:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12341.1|12337.1|109
1734091500000|2024-12-13 12:05:00|12337.9|12333.9|12328.6|12324.6|12341.1|12337.1|12322.3|12318.3|608
1734091800000|2024-12-13 12:10:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|521
1734092100000|2024-12-13 12:15:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|623
1734092400000|2024-12-13 12:20:00|12322.3|12318.3|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|611
1734092700000|2024-12-13 12:25:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|158
1734093000000|2024-12-13 12:30:00|12325.4|12321.4|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|398
1734093300000|2024-12-13 12:35:00|12319.2|12315.2|12325.4|12321.4|12325.4|12321.4|12319.2|12315.2|493
1734093600000|2024-12-13 12:40:00|12322.3|12318.3|12325.4|12321.4|12325.4|12321.4|12322.3|12318.3|229
1734093900000|2024-12-13 12:45:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|527
1734094200000|2024-12-13 12:50:00|12331.7|12327.7|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|85
1734094500000|2024-12-13 12:55:00|12325.4|12321.4|12322.3|12318.3|12325.4|12321.4|12322.3|12318.3|184
1734094800000|2024-12-13 13:00:00|12325.4|12321.4|12328.6|12324.6|12331.7|12327.7|12322.3|12318.3|659
1734095100000|2024-12-13 13:05:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|305
1734095400000|2024-12-13 13:10:00|12328.6|12324.6|12328.6|12324.6|12331.7|12327.7|12325.4|12321.4|654
1734095700000|2024-12-13 13:15:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12328.6|12324.6|946
1734096000000|2024-12-13 13:20:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|1298
1734096300000|2024-12-13 13:25:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|937
1734096600000|2024-12-13 13:30:00|12334.8|12330.8|12325.4|12321.4|12341.1|12337.1|12322.3|12318.3|893
1734096900000|2024-12-13 13:35:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|661
1734097200000|2024-12-13 13:40:00|12330.1|12326.1|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|811
1734097500000|2024-12-13 13:45:00|12328.6|12324.6|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|461
1734097800000|2024-12-13 13:50:00|12325.4|12321.4|12331.7|12327.7|12334.8|12330.8|12322.3|12318.3|1233
1734098100000|2024-12-13 13:55:00|12330.1|12326.1|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|1147
1734098400000|2024-12-13 14:00:00|12322.3|12318.3|12322.3|12318.3|12328.6|12324.6|12322.3|12318.3|808
1734098700000|2024-12-13 14:05:00|12325.4|12321.4|12322.3|12318.3|12331.7|12327.7|12319.2|12315.2|1036
1734099000000|2024-12-13 14:10:00|12319.2|12315.2|12309.8|12305.8|12322.3|12318.3|12306.7|12302.7|1378
1734099300000|2024-12-13 14:15:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12297.3|12293.3|1194
1734099600000|2024-12-13 14:20:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12303.6|12299.6|356
1734099900000|2024-12-13 14:25:00|12316.1|12312.1|12312.9|12308.9|12319.2|12315.2|12312.9|12308.9|926
1734100200000|2024-12-13 14:30:00|12316.1|12312.1|12309.8|12305.8|12319.2|12315.2|12306.7|12302.7|1564
1734100500000|2024-12-13 14:35:00|12306.7|12302.7|12300.4|12296.4|12309.8|12305.8|12297.3|12293.3|978
1734100800000|2024-12-13 14:40:00|12303.6|12299.6|12306.7|12302.7|12312.9|12308.9|12300.4|12296.4|1095
1734101100000|2024-12-13 14:45:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1031
1734101400000|2024-12-13 14:50:00|12303.6|12299.6|12297.3|12293.3|12306.7|12302.7|12287.9|12283.9|779
1734101700000|2024-12-13 14:55:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12294.2|12290.2|916
1734102000000|2024-12-13 15:00:00|12292.6|12288.6|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|710
1734102300000|2024-12-13 15:05:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|663
1734102600000|2024-12-13 15:10:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|394
1734102900000|2024-12-13 15:15:00|12291.1|12287.1|12284.8|12280.8|12294.2|12290.2|12284.8|12280.8|794
1734103200000|2024-12-13 15:20:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|816
1734103500000|2024-12-13 15:25:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|498
1734103800000|2024-12-13 15:30:00|12278.6|12274.6|12278.6|12274.6|12284.8|12280.8|12275.4|12271.4|617
1734104100000|2024-12-13 15:35:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|896
1734104400000|2024-12-13 15:40:00|12278.6|12274.6|12287.9|12283.9|12287.9|12283.9|12278.6|12274.6|772
1734104700000|2024-12-13 15:45:00|12291.1|12287.1|12281.7|12277.7|12291.1|12287.1|12278.6|12274.6|716
1734105000000|2024-12-13 15:50:00|12284.8|12280.8|12278.6|12274.6|12287.9|12283.9|12278.6|12274.6|733
1734105300000|2024-12-13 15:55:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12266.1|12262.1|1664
1734105600000|2024-12-13 16:00:00|12277|12273|12269.2|12265.2|12277|12273|12266.1|12262.1|752
1734105900000|2024-12-13 16:05:00|12266.1|12262.1|12272.3|12268.3|12275.4|12271.4|12266.1|12262.1|952
1734106200000|2024-12-13 16:10:00|12273.9|12269.9|12278.6|12274.6|12281.7|12277.7|12273.9|12269.9|898
1734106500000|2024-12-13 16:15:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12275.4|12271.4|654
1734106800000|2024-12-13 16:20:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|554
1734107100000|2024-12-13 16:25:00|12278.6|12274.6|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|445
1734107400000|2024-12-13 16:30:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|421
1734107700000|2024-12-13 16:35:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|1538
1734108000000|2024-12-13 16:40:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|702
1734108300000|2024-12-13 16:45:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|367
1734108600000|2024-12-13 16:50:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|650
1734108900000|2024-12-13 16:55:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12261.4|12257.4|923
1734109200000|2024-12-13 17:00:00|12266.1|12262.1|12262.9|12258.9|12267.6|12263.6|12262.9|12258.9|410
1734109500000|2024-12-13 17:05:00|12259.8|12255.8|12269.2|12265.2|12269.2|12265.2|12259.8|12255.8|571
1734109800000|2024-12-13 17:10:00|12267.6|12263.6|12256.7|12252.7|12269.2|12265.2|12256.7|12252.7|491
1734110100000|2024-12-13 17:15:00|12258.3|12254.3|12244.2|12240.2|12259.8|12255.8|12244.2|12240.2|2075
1734110400000|2024-12-13 17:20:00|12242.6|12238.6|12247.3|12243.3|12247.3|12243.3|12242.6|12238.6|546
1734110700000|2024-12-13 17:25:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|630
1734111000000|2024-12-13 17:30:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|366
1734111300000|2024-12-13 17:35:00|12236.4|12232.4|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|405
1734111600000|2024-12-13 17:40:00|12234.8|12230.8|12244.2|12240.2|12244.2|12240.2|12234.8|12230.8|514
1734111900000|2024-12-13 17:45:00|||||||||42
1734112200000|2024-12-13 17:50:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|699
1734112500000|2024-12-13 17:55:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|277
1734112800000|2024-12-13 18:00:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|254
1734113100000|2024-12-13 18:05:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|229
1734113400000|2024-12-13 18:10:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|730
1734113700000|2024-12-13 18:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|306
1734114000000|2024-12-13 18:20:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|472
1734114300000|2024-12-13 18:25:00|12236.4|12232.4|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|112
1734114600000|2024-12-13 18:30:00|12231.7|12227.7|12237.9|12233.9|12237.9|12233.9|12228.6|12224.6|672
1734114900000|2024-12-13 18:35:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|616
1734115200000|2024-12-13 18:40:00|12247.3|12243.3|12244.2|12240.2|12250.4|12246.4|12244.2|12240.2|705
1734115500000|2024-12-13 18:45:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|409
1734115800000|2024-12-13 18:50:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|283
1734116100000|2024-12-13 18:55:00|12234.8|12230.8|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|206
1734116400000|2024-12-13 19:00:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|178
1734116700000|2024-12-13 19:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|314
1734117000000|2024-12-13 19:10:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|644
1734117300000|2024-12-13 19:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12236.4|12232.4|187
1734117600000|2024-12-13 19:20:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|497
1734117900000|2024-12-13 19:25:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|534
1734118200000|2024-12-13 19:30:00|12225.4|12221.4|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|518
1734118500000|2024-12-13 19:35:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|370
1734118800000|2024-12-13 19:40:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|474
1734119100000|2024-12-13 19:45:00|12231.7|12227.7|12225.4|12221.4|12231.7|12227.7|12225.4|12221.4|294
1734119400000|2024-12-13 19:50:00|12222.3|12218.3|12234.8|12230.8|12234.8|12230.8|12222.3|12218.3|610
1734119700000|2024-12-13 19:55:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|1673
1734120000000|2024-12-13 20:00:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|1071
1734120300000|2024-12-13 20:05:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12228.6|12224.6|448
1734120600000|2024-12-13 20:10:00|12231.7|12227.7|12222.3|12218.3|12231.7|12227.7|12219.2|12215.2|439
1734120900000|2024-12-13 20:15:00|12220.8|12216.8|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|351
1734121200000|2024-12-13 20:20:00|12217.6|12213.6|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|223
1734121500000|2024-12-13 20:25:00|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|12225.4|12221.4|493
1734121800000|2024-12-13 20:30:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|1092
1734122100000|2024-12-13 20:35:00|12231.7|12227.7|12231.7|12227.7|12233.3|12229.3|12228.6|12224.6|597
1734122400000|2024-12-13 20:40:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|398
1734122700000|2024-12-13 20:45:00|12228.6|12224.6|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|666
1734123000000|2024-12-13 20:50:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|160
1734123300000|2024-12-13 20:55:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|2200
1734123600000|2024-12-13 21:00:00|12237.9|12233.9|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|1749
1734123900000|2024-12-13 21:05:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|523
1734124200000|2024-12-13 21:10:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|438
1734124500000|2024-12-13 21:15:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|429
1734124800000|2024-12-13 21:20:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|253
1734125100000|2024-12-13 21:25:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|509
1734125400000|2024-12-13 21:30:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|244
1734125700000|2024-12-13 21:35:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|441
1734126000000|2024-12-13 21:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|258
1734126300000|2024-12-13 21:45:00|||||||||287
1734126600000|2024-12-13 21:50:00|12252|12248|12247.3|12243.3|12252|12248|12247.3|12243.3|427
1734126900000|2024-12-13 21:55:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|232
1734303600000|2024-12-15 23:00:00|12262.9|12258.9|12259.8|12255.8|12264.5|12260.5|12253.6|12249.6|176
1734303900000|2024-12-15 23:05:00|12256.7|12252.7|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|281
1734304200000|2024-12-15 23:10:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|133
1734304500000|2024-12-15 23:15:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|6
1734304800000|2024-12-15 23:20:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|43
1734305100000|2024-12-15 23:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|66
1734305400000|2024-12-15 23:30:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|86
1734305700000|2024-12-15 23:35:00|12261.4|12257.4|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|88
1734306000000|2024-12-15 23:40:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|70
1734306300000|2024-12-15 23:45:00|12264.5|12260.5|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|109
1734306600000|2024-12-15 23:50:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|36
1734306900000|2024-12-15 23:55:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|101
1734307200000|2024-12-16 00:00:00|12267.6|12263.6|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|276
1734307500000|2024-12-16 00:05:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|80
1734307800000|2024-12-16 00:10:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12259.8|12255.8|93
1734308100000|2024-12-16 00:15:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|204
1734308400000|2024-12-16 00:20:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12253.6|12249.6|321
1734308700000|2024-12-16 00:25:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|38
1734309000000|2024-12-16 00:30:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|127
1734309300000|2024-12-16 00:35:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|166
1734309600000|2024-12-16 00:40:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|98
1734309900000|2024-12-16 00:45:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|113
1734310200000|2024-12-16 00:50:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|105
1734310500000|2024-12-16 00:55:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|132
1734310800000|2024-12-16 01:00:00|12261.4|12257.4|12259.8|12255.8|12269.2|12265.2|12256.7|12252.7|267
1734311100000|2024-12-16 01:05:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|30
1734311400000|2024-12-16 01:10:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|67
1734311700000|2024-12-16 01:15:00|12262.9|12258.9|12262.9|12258.9|12264.5|12260.5|12262.9|12258.9|108
1734312000000|2024-12-16 01:20:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|62
1734312300000|2024-12-16 01:25:00|12259.8|12255.8|12266.1|12262.1|12266.1|12262.1|12259.8|12255.8|144
1734312600000|2024-12-16 01:30:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|97
1734312900000|2024-12-16 01:35:00|12258.3|12254.3|12262.9|12258.9|12262.9|12258.9|12258.3|12254.3|112
1734313200000|2024-12-16 01:40:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|102
1734313500000|2024-12-16 01:45:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|120
1734313800000|2024-12-16 01:50:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|61
1734314100000|2024-12-16 01:55:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|126
1734314400000|2024-12-16 02:00:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|92
1734314700000|2024-12-16 02:05:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|16
1734315000000|2024-12-16 02:10:00|12266.1|12262.1|12264.5|12260.5|12266.1|12262.1|12264.5|12260.5|29
1734315300000|2024-12-16 02:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|175
1734315600000|2024-12-16 02:20:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|191
1734315900000|2024-12-16 02:25:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|119
1734316200000|2024-12-16 02:30:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|85
1734316500000|2024-12-16 02:35:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|88
1734316800000|2024-12-16 02:40:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|32
1734317100000|2024-12-16 02:45:00|12264.5|12260.5|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|99
1734317400000|2024-12-16 02:50:00|||||||||6
1734317700000|2024-12-16 02:55:00|12267.6|12263.6|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|69
1734318000000|2024-12-16 03:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|159
1734318300000|2024-12-16 03:05:00|||||||||62
1734318600000|2024-12-16 03:10:00|||||||||78
1734318900000|2024-12-16 03:15:00|||||||||39
1734319200000|2024-12-16 03:20:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|94
1734319500000|2024-12-16 03:25:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|134
1734319800000|2024-12-16 03:30:00|||||||||8
1734320100000|2024-12-16 03:35:00|||||||||11
1734320400000|2024-12-16 03:40:00|12267.6|12263.6|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|184
1734320700000|2024-12-16 03:45:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|18
1734321000000|2024-12-16 03:50:00|||||||||13
1734321300000|2024-12-16 03:55:00|12269.2|12265.2|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|133
1734321600000|2024-12-16 04:00:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|174
1734321900000|2024-12-16 04:05:00|||||||||78
1734322200000|2024-12-16 04:10:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|7
1734322500000|2024-12-16 04:15:00|||||||||41
1734322800000|2024-12-16 04:20:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|59
1734323100000|2024-12-16 04:25:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|184
1734323400000|2024-12-16 04:30:00|12264.5|12260.5|12262.9|12258.9|12264.5|12260.5|12262.9|12258.9|135
1734323700000|2024-12-16 04:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|46
1734324000000|2024-12-16 04:40:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|66
1734324300000|2024-12-16 04:45:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|224
1734324600000|2024-12-16 04:50:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|97
1734324900000|2024-12-16 04:55:00|12267.6|12263.6|12266.1|12262.1|12267.6|12263.6|12266.1|12262.1|58
1734325200000|2024-12-16 05:00:00|||||||||72
1734325500000|2024-12-16 05:05:00|||||||||73
1734325800000|2024-12-16 05:10:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|168
1734326100000|2024-12-16 05:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|38
1734326400000|2024-12-16 05:20:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|77
1734326700000|2024-12-16 05:25:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|157
1734327000000|2024-12-16 05:30:00|||||||||60
1734327300000|2024-12-16 05:35:00|||||||||13
1734327600000|2024-12-16 05:40:00|12273.9|12269.9|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|145
1734327900000|2024-12-16 05:45:00|||||||||2
1734328200000|2024-12-16 05:50:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|179
1734328500000|2024-12-16 05:55:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|78
1734328800000|2024-12-16 06:00:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|52
1734329100000|2024-12-16 06:05:00|12275.4|12271.4|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|84
1734329400000|2024-12-16 06:10:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|126
1734329700000|2024-12-16 06:15:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|77
1734330000000|2024-12-16 06:20:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|51
1734330300000|2024-12-16 06:25:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|125
1734330600000|2024-12-16 06:30:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|72
1734330900000|2024-12-16 06:35:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|109
1734331200000|2024-12-16 06:40:00|||||||||44
1734331500000|2024-12-16 06:45:00|||||||||106
1734331800000|2024-12-16 06:50:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|153
1734332100000|2024-12-16 06:55:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|223
1734332400000|2024-12-16 07:00:00|12280.1|12276.1|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|176
1734332700000|2024-12-16 07:05:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|203
1734333000000|2024-12-16 07:10:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|60
1734333300000|2024-12-16 07:15:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|161
1734333600000|2024-12-16 07:20:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|193
1734333900000|2024-12-16 07:25:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|169
1734334200000|2024-12-16 07:30:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|170
1734334500000|2024-12-16 07:35:00|12273.9|12269.9|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|126
1734334800000|2024-12-16 07:40:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|26
1734335100000|2024-12-16 07:45:00|12275.4|12271.4|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|228
1734335400000|2024-12-16 07:50:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|493
1734335700000|2024-12-16 07:55:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|152
1734336000000|2024-12-16 08:00:00|12287.9|12283.9|12278.6|12274.6|12287.9|12283.9|12275.4|12271.4|468
1734336300000|2024-12-16 08:05:00|12275.4|12271.4|12269.2|12265.2|12277|12273|12269.2|12265.2|408
1734336600000|2024-12-16 08:10:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|166
1734336900000|2024-12-16 08:15:00|12266.1|12262.1|12266.1|12262.1|12272.3|12268.3|12259.8|12255.8|510
1734337200000|2024-12-16 08:20:00|12264.5|12260.5|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|272
1734337500000|2024-12-16 08:25:00|12262.9|12258.9|12267.6|12263.6|12272.3|12268.3|12262.9|12258.9|233
1734337800000|2024-12-16 08:30:00|12266.1|12262.1|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|472
1734338100000|2024-12-16 08:35:00|12272.3|12268.3|12262.9|12258.9|12272.3|12268.3|12262.9|12258.9|168
1734338400000|2024-12-16 08:40:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|274
1734338700000|2024-12-16 08:45:00|12272.3|12268.3|12278.6|12274.6|12281.7|12277.7|12270.8|12266.8|461
1734339000000|2024-12-16 08:50:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|270
1734339300000|2024-12-16 08:55:00|12283.3|12279.3|12275.4|12271.4|12284.8|12280.8|12275.4|12271.4|257
1734339600000|2024-12-16 09:00:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|291
1734339900000|2024-12-16 09:05:00|12269.2|12265.2|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|122
1734340200000|2024-12-16 09:10:00|12277|12273|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|187
1734340500000|2024-12-16 09:15:00|12280.1|12276.1|12269.2|12265.2|12280.1|12276.1|12269.2|12265.2|391
1734340800000|2024-12-16 09:20:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|282
1734341100000|2024-12-16 09:25:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|291
1734341400000|2024-12-16 09:30:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|351
1734341700000|2024-12-16 09:35:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|212
1734342000000|2024-12-16 09:40:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|70
1734342300000|2024-12-16 09:45:00|12272.3|12268.3|12272.3|12268.3|12273.9|12269.9|12269.2|12265.2|207
1734342600000|2024-12-16 09:50:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|70
1734342900000|2024-12-16 09:55:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|134
1734343200000|2024-12-16 10:00:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|126
1734343500000|2024-12-16 10:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|51
1734343800000|2024-12-16 10:10:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12272.3|12268.3|291
1734344100000|2024-12-16 10:15:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12278.6|12274.6|76
1734344400000|2024-12-16 10:20:00|12278.6|12274.6|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|146
1734344700000|2024-12-16 10:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12278.6|12274.6|107
1734345000000|2024-12-16 10:30:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|96
1734345300000|2024-12-16 10:35:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|106
1734345600000|2024-12-16 10:40:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|67
1734345900000|2024-12-16 10:45:00|12269.2|12265.2|12266.1|12262.1|12272.3|12268.3|12266.1|12262.1|290
1734346200000|2024-12-16 10:50:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|158
1734346500000|2024-12-16 10:55:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|129
1734346800000|2024-12-16 11:00:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|49
1734347100000|2024-12-16 11:05:00|12270.8|12266.8|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|185
1734347400000|2024-12-16 11:10:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|89
1734347700000|2024-12-16 11:15:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|45
1734348000000|2024-12-16 11:20:00|12266.1|12262.1|12270.8|12266.8|12272.3|12268.3|12266.1|12262.1|84
1734348300000|2024-12-16 11:25:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|215
1734348600000|2024-12-16 11:30:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|54
1734348900000|2024-12-16 11:35:00|12267.6|12263.6|12266.1|12262.1|12267.6|12263.6|12262.9|12258.9|139
1734349200000|2024-12-16 11:40:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|224
1734349500000|2024-12-16 11:45:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12270.8|12266.8|118
1734349800000|2024-12-16 11:50:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|258
1734350100000|2024-12-16 11:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|165
1734350400000|2024-12-16 12:00:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12272.3|12268.3|113
1734350700000|2024-12-16 12:05:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|491
1734351000000|2024-12-16 12:10:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|245
1734351300000|2024-12-16 12:15:00|12281.7|12277.7|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|382
1734351600000|2024-12-16 12:20:00|12283.3|12279.3|12278.6|12274.6|12283.3|12279.3|12278.6|12274.6|328
1734351900000|2024-12-16 12:25:00|12281.7|12277.7|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|336
1734352200000|2024-12-16 12:30:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|192
1734352500000|2024-12-16 12:35:00|12286.4|12282.4|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|326
1734352800000|2024-12-16 12:40:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12278.6|12274.6|146
1734353100000|2024-12-16 12:45:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|512
1734353400000|2024-12-16 12:50:00|12284.8|12280.8|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|517
1734353700000|2024-12-16 12:55:00|12284.8|12280.8|12284.8|12280.8|12284.8|12280.8|12283.3|12279.3|102
1734354000000|2024-12-16 13:00:00|12283.3|12279.3|12294.2|12290.2|12294.2|12290.2|12281.7|12277.7|1090
1734354300000|2024-12-16 13:05:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|460
1734354600000|2024-12-16 13:10:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12291.1|12287.1|819
1734354900000|2024-12-16 13:15:00|12297.3|12293.3|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|545
1734355200000|2024-12-16 13:20:00|12297.3|12293.3|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|1101
1734355500000|2024-12-16 13:25:00|12297.3|12293.3|12292.6|12288.6|12300.4|12296.4|12292.6|12288.6|487
1734355800000|2024-12-16 13:30:00|12294.2|12290.2|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|951
1734356100000|2024-12-16 13:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12297.3|12293.3|685
1734356400000|2024-12-16 13:40:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|391
1734356700000|2024-12-16 13:45:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|765
1734357000000|2024-12-16 13:50:00|12295.8|12291.8|12284.8|12280.8|12295.8|12291.8|12284.8|12280.8|751
1734357300000|2024-12-16 13:55:00|12287.9|12283.9|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|592
1734357600000|2024-12-16 14:00:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12287.9|12283.9|961
1734357900000|2024-12-16 14:05:00|12287.9|12283.9|12278.6|12274.6|12297.3|12293.3|12275.4|12271.4|1421
1734358200000|2024-12-16 14:10:00|12275.4|12271.4|12278.6|12274.6|12281.7|12277.7|12275.4|12271.4|384
1734358500000|2024-12-16 14:15:00|12275.4|12271.4|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|710
1734358800000|2024-12-16 14:20:00|12262.9|12258.9|12272.3|12268.3|12272.3|12268.3|12256.7|12252.7|1628
1734359100000|2024-12-16 14:25:00|12275.4|12271.4|12278.6|12274.6|12278.6|12274.6|12269.2|12265.2|1055
1734359400000|2024-12-16 14:30:00|12281.7|12277.7|12275.4|12271.4|12284.8|12280.8|12272.3|12268.3|1073
1734359700000|2024-12-16 14:35:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|863
1734360000000|2024-12-16 14:40:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12269.2|12265.2|700
1734360300000|2024-12-16 14:45:00|12252|12248|12237.9|12233.9|12269.2|12265.2|12237.9|12233.9|2786
1734360600000|2024-12-16 14:50:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1268
1734360900000|2024-12-16 14:55:00|12241.1|12237.1|12256.7|12252.7|12256.7|12252.7|12241.1|12237.1|1088
1734361200000|2024-12-16 15:00:00|12259.8|12255.8|12272.3|12268.3|12275.4|12271.4|12256.7|12252.7|1789
1734361500000|2024-12-16 15:05:00|12275.4|12271.4|12275.4|12271.4|12287.9|12283.9|12272.3|12268.3|1179
1734361800000|2024-12-16 15:10:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12262.9|12258.9|1456
1734362100000|2024-12-16 15:15:00|12269.2|12265.2|12253.6|12249.6|12272.3|12268.3|12250.4|12246.4|1381
1734362400000|2024-12-16 15:20:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|678
1734362700000|2024-12-16 15:25:00|12253.6|12249.6|12253.6|12249.6|12262.9|12258.9|12250.4|12246.4|1380
1734363000000|2024-12-16 15:30:00|12256.7|12252.7|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|871
1734363300000|2024-12-16 15:35:00|12267.6|12263.6|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|725
1734363600000|2024-12-16 15:40:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12262.9|12258.9|739
1734363900000|2024-12-16 15:45:00|12272.3|12268.3|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|573
1734364200000|2024-12-16 15:50:00|12262.9|12258.9|12244.2|12240.2|12266.1|12262.1|12244.2|12240.2|1072
1734364500000|2024-12-16 15:55:00|12247.3|12243.3|12237.9|12233.9|12247.3|12243.3|12234.8|12230.8|1707
1734364800000|2024-12-16 16:00:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|1057
1734365100000|2024-12-16 16:05:00|12244.2|12240.2|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|286
1734365400000|2024-12-16 16:10:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|661
1734365700000|2024-12-16 16:15:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12228.6|12224.6|1380
1734366000000|2024-12-16 16:20:00|12234.8|12230.8|12216.1|12212.1|12234.8|12230.8|12216.1|12212.1|1878
1734366300000|2024-12-16 16:25:00|12219.2|12215.2|12212.9|12208.9|12219.2|12215.2|12209.8|12205.8|1047
1734366600000|2024-12-16 16:30:00|12216.1|12212.1|12222.3|12218.3|12228.6|12224.6|12212.9|12208.9|1108
1734366900000|2024-12-16 16:35:00|12225.4|12221.4|12219.2|12215.2|12225.4|12221.4|12216.1|12212.1|358
1734367200000|2024-12-16 16:40:00|12216.1|12212.1|12212.9|12208.9|12219.2|12215.2|12212.9|12208.9|408
1734367500000|2024-12-16 16:45:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|458
1734367800000|2024-12-16 16:50:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|169
1734368100000|2024-12-16 16:55:00|12222.3|12218.3|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|217
1734368400000|2024-12-16 17:00:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|246
1734368700000|2024-12-16 17:05:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12225.4|12221.4|454
1734369000000|2024-12-16 17:10:00|12228.6|12224.6|12237.9|12233.9|12241.1|12237.1|12228.6|12224.6|917
1734369300000|2024-12-16 17:15:00|12234.8|12230.8|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|350
1734369600000|2024-12-16 17:20:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|340
1734369900000|2024-12-16 17:25:00|12223.9|12219.9|12222.3|12218.3|12225.4|12221.4|12222.3|12218.3|764
1734370200000|2024-12-16 17:30:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|270
1734370500000|2024-12-16 17:35:00|12219.2|12215.2|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|595
1734370800000|2024-12-16 17:40:00|12222.3|12218.3|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|336
1734371100000|2024-12-16 17:45:00|12228.6|12224.6|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|469
1734371400000|2024-12-16 17:50:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|273
1734371700000|2024-12-16 17:55:00|12225.4|12221.4|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|445
1734372000000|2024-12-16 18:00:00|12231.7|12227.7|12237.9|12233.9|12244.2|12240.2|12231.7|12227.7|560
1734372300000|2024-12-16 18:05:00|12241.1|12237.1|12231.7|12227.7|12241.1|12237.1|12231.7|12227.7|214
1734372600000|2024-12-16 18:10:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|737
1734372900000|2024-12-16 18:15:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|343
1734373200000|2024-12-16 18:20:00|12234.8|12230.8|12234.8|12230.8|12236.4|12232.4|12231.7|12227.7|385
1734373500000|2024-12-16 18:25:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|459
1734373800000|2024-12-16 18:30:00|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|12231.7|12227.7|159
1734374100000|2024-12-16 18:35:00|12234.8|12230.8|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|485
1734374400000|2024-12-16 18:40:00|12233.3|12229.3|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|126
1734374700000|2024-12-16 18:45:00|12234.8|12230.8|12231.7|12227.7|12234.8|12230.8|12231.7|12227.7|251
1734375000000|2024-12-16 18:50:00|12233.3|12229.3|12244.2|12240.2|12247.3|12243.3|12233.3|12229.3|647
1734375300000|2024-12-16 18:55:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12244.2|12240.2|78
1734375600000|2024-12-16 19:00:00|12241.1|12237.1|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|501
1734375900000|2024-12-16 19:05:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|208
1734376200000|2024-12-16 19:10:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12231.7|12227.7|350
1734376500000|2024-12-16 19:15:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|76
1734376800000|2024-12-16 19:20:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12237.9|12233.9|126
1734377100000|2024-12-16 19:25:00|12236.4|12232.4|12247.3|12243.3|12250.4|12246.4|12236.4|12232.4|437
1734377400000|2024-12-16 19:30:00|12250.4|12246.4|12247.3|12243.3|12250.4|12246.4|12245.8|12241.8|453
1734377700000|2024-12-16 19:35:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12241.1|12237.1|307
1734378000000|2024-12-16 19:40:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|214
1734378300000|2024-12-16 19:45:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|473
1734378600000|2024-12-16 19:50:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|315
1734378900000|2024-12-16 19:55:00|12250.4|12246.4|12244.2|12240.2|12256.7|12252.7|12244.2|12240.2|1676
1734379200000|2024-12-16 20:00:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|812
1734379500000|2024-12-16 20:05:00|12244.2|12240.2|12247.3|12243.3|12250.4|12246.4|12244.2|12240.2|601
1734379800000|2024-12-16 20:10:00|12248.9|12244.9|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|411
1734380100000|2024-12-16 20:15:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|290
1734380400000|2024-12-16 20:20:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|553
1734380700000|2024-12-16 20:25:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|100
1734381000000|2024-12-16 20:30:00|12262.9|12258.9|12256.7|12252.7|12262.9|12258.9|12256.7|12252.7|476
1734381300000|2024-12-16 20:35:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|938
1734381600000|2024-12-16 20:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|478
1734381900000|2024-12-16 20:45:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|1129
1734382200000|2024-12-16 20:50:00|12256.7|12252.7|12266.1|12262.1|12266.1|12262.1|12256.7|12252.7|676
1734382500000|2024-12-16 20:55:00|12269.2|12265.2|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|2842
1734382800000|2024-12-16 21:00:00|12259.8|12255.8|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|2490
1734383100000|2024-12-16 21:05:00|12253.6|12249.6|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|531
1734383400000|2024-12-16 21:10:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|772
1734383700000|2024-12-16 21:15:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|376
1734384000000|2024-12-16 21:20:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|708
1734384300000|2024-12-16 21:25:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|784
1734384600000|2024-12-16 21:30:00|12244.2|12240.2|12250.4|12246.4|12250.4|12246.4|12244.2|12240.2|353
1734384900000|2024-12-16 21:35:00|||||||||444
1734385200000|2024-12-16 21:40:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12250.4|12246.4|304
1734385500000|2024-12-16 21:45:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|465
1734385800000|2024-12-16 21:50:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|287
1734386100000|2024-12-16 21:55:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|581
1734390000000|2024-12-16 23:00:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|47
1734390300000|2024-12-16 23:05:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|79
1734390600000|2024-12-16 23:10:00|||||||||37
1734391200000|2024-12-16 23:20:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|16
1734391500000|2024-12-16 23:25:00|||||||||32
1734391800000|2024-12-16 23:30:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|169
1734392100000|2024-12-16 23:35:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|52
1734392400000|2024-12-16 23:40:00|||||||||1
1734392700000|2024-12-16 23:45:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|219
1734393000000|2024-12-16 23:50:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|85
1734393300000|2024-12-16 23:55:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|53
1734393600000|2024-12-17 00:00:00|12272.3|12268.3|12266.1|12262.1|12272.3|12268.3|12262.9|12258.9|409
1734393900000|2024-12-17 00:05:00|||||||||24
1734394200000|2024-12-17 00:10:00|12262.9|12258.9|12266.1|12262.1|12266.1|12262.1|12262.9|12258.9|114
1734394500000|2024-12-17 00:15:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|172
1734394800000|2024-12-17 00:20:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|111
1734395100000|2024-12-17 00:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|64
1734395400000|2024-12-17 00:30:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|52
1734395700000|2024-12-17 00:35:00|||||||||1
1734396000000|2024-12-17 00:40:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|106
1734396300000|2024-12-17 00:45:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|343
1734396600000|2024-12-17 00:50:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|62
1734396900000|2024-12-17 00:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|71
1734397200000|2024-12-17 01:00:00|12281.7|12277.7|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|127
1734397500000|2024-12-17 01:05:00|||||||||38
1734397800000|2024-12-17 01:10:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|103
1734398100000|2024-12-17 01:15:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|57
1734398400000|2024-12-17 01:20:00|12272.3|12268.3|12269.2|12265.2|12275.4|12271.4|12269.2|12265.2|72
1734398700000|2024-12-17 01:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|119
1734399000000|2024-12-17 01:30:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|103
1734399300000|2024-12-17 01:35:00|12270.8|12266.8|12269.2|12265.2|12270.8|12266.8|12269.2|12265.2|33
1734399600000|2024-12-17 01:40:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|189
1734399900000|2024-12-17 01:45:00|12264.5|12260.5|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|125
1734400200000|2024-12-17 01:50:00|||||||||5
1734400500000|2024-12-17 01:55:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|118
1734400800000|2024-12-17 02:00:00|||||||||36
1734401100000|2024-12-17 02:05:00|12272.3|12268.3|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|162
1734401400000|2024-12-17 02:10:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|129
1734401700000|2024-12-17 02:15:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|34
1734402000000|2024-12-17 02:20:00|12272.3|12268.3|12270.8|12266.8|12272.3|12268.3|12270.8|12266.8|39
1734402300000|2024-12-17 02:25:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|19
1734402600000|2024-12-17 02:30:00|12269.2|12265.2|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|157
1734402900000|2024-12-17 02:35:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|227
1734403200000|2024-12-17 02:40:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|111
1734403500000|2024-12-17 02:45:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|200
1734403800000|2024-12-17 02:50:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|71
1734404100000|2024-12-17 02:55:00|12266.1|12262.1|12262.9|12258.9|12269.2|12265.2|12261.4|12257.4|171
1734404400000|2024-12-17 03:00:00|12261.4|12257.4|12262.9|12258.9|12262.9|12258.9|12261.4|12257.4|122
1734404700000|2024-12-17 03:05:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|108
1734405000000|2024-12-17 03:10:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|67
1734405300000|2024-12-17 03:15:00|12266.1|12262.1|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|48
1734405600000|2024-12-17 03:20:00|||||||||5
1734405900000|2024-12-17 03:25:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|14
1734406200000|2024-12-17 03:30:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|102
1734406500000|2024-12-17 03:35:00|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|12266.1|12262.1|76
1734406800000|2024-12-17 03:40:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|133
1734407100000|2024-12-17 03:45:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|164
1734407400000|2024-12-17 03:50:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|36
1734407700000|2024-12-17 03:55:00|||||||||94
1734408000000|2024-12-17 04:00:00|||||||||6
1734408300000|2024-12-17 04:05:00|12256.7|12252.7|12262.9|12258.9|12262.9|12258.9|12256.7|12252.7|92
1734408600000|2024-12-17 04:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|59
1734408900000|2024-12-17 04:15:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|62
1734409200000|2024-12-17 04:20:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|53
1734409500000|2024-12-17 04:25:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|62
1734409800000|2024-12-17 04:30:00|||||||||10
1734410100000|2024-12-17 04:35:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|124
1734410400000|2024-12-17 04:40:00|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|12262.9|12258.9|52
1734410700000|2024-12-17 04:45:00|12261.4|12257.4|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|53
1734411000000|2024-12-17 04:50:00|12262.9|12258.9|12262.9|12258.9|12266.1|12262.1|12262.9|12258.9|49
1734411300000|2024-12-17 04:55:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|176
1734411600000|2024-12-17 05:00:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|73
1734411900000|2024-12-17 05:05:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|44
1734412200000|2024-12-17 05:10:00|12256.7|12252.7|12259.8|12255.8|12262.9|12258.9|12256.7|12252.7|96
1734412500000|2024-12-17 05:15:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|95
1734412800000|2024-12-17 05:20:00|12258.3|12254.3|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|53
1734413100000|2024-12-17 05:25:00|12258.3|12254.3|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|180
1734413400000|2024-12-17 05:30:00|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|12259.8|12255.8|19
1734413700000|2024-12-17 05:35:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|25
1734414000000|2024-12-17 05:40:00|||||||||1
1734414300000|2024-12-17 05:45:00|||||||||3
1734414600000|2024-12-17 05:50:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|75
1734414900000|2024-12-17 05:55:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|32
1734415200000|2024-12-17 06:00:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|39
1734415500000|2024-12-17 06:05:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|120
1734415800000|2024-12-17 06:10:00|12252|12248|12256.7|12252.7|12256.7|12252.7|12250.4|12246.4|111
1734416100000|2024-12-17 06:15:00|12253.6|12249.6|12256.7|12252.7|12256.7|12252.7|12253.6|12249.6|17
1734416400000|2024-12-17 06:20:00|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|12253.6|12249.6|82
1734416700000|2024-12-17 06:25:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|100
1734417000000|2024-12-17 06:30:00|12256.7|12252.7|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|58
1734417300000|2024-12-17 06:35:00|12250.4|12246.4|12253.6|12249.6|12256.7|12252.7|12250.4|12246.4|198
1734417600000|2024-12-17 06:40:00|12256.7|12252.7|12256.7|12252.7|12256.7|12252.7|12255.1|12251.1|41
1734417900000|2024-12-17 06:45:00|12259.8|12255.8|12256.7|12252.7|12259.8|12255.8|12256.7|12252.7|174
1734418200000|2024-12-17 06:50:00|12253.6|12249.6|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|91
1734418500000|2024-12-17 06:55:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12247.3|12243.3|77
1734418800000|2024-12-17 07:00:00|12247.3|12243.3|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|248
1734419100000|2024-12-17 07:05:00|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|12250.4|12246.4|27
1734419400000|2024-12-17 07:10:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|109
1734419700000|2024-12-17 07:15:00|12248.9|12244.9|12241.1|12237.1|12250.4|12246.4|12241.1|12237.1|116
1734420000000|2024-12-17 07:20:00|12237.9|12233.9|12228.6|12224.6|12237.9|12233.9|12228.6|12224.6|351
1734420300000|2024-12-17 07:25:00|12231.7|12227.7|12231.7|12227.7|12234.8|12230.8|12228.6|12224.6|214
1734420600000|2024-12-17 07:30:00|12234.8|12230.8|12225.4|12221.4|12234.8|12230.8|12225.4|12221.4|255
1734420900000|2024-12-17 07:35:00|12222.3|12218.3|12225.4|12221.4|12225.4|12221.4|12219.2|12215.2|319
1734421200000|2024-12-17 07:40:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|235
1734421500000|2024-12-17 07:45:00|12230.1|12226.1|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|319
1734421800000|2024-12-17 07:50:00|12223.9|12219.9|12225.4|12221.4|12225.4|12221.4|12220.8|12216.8|100
1734422100000|2024-12-17 07:55:00|12228.6|12224.6|12222.3|12218.3|12228.6|12224.6|12222.3|12218.3|215
1734422400000|2024-12-17 08:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12209.8|12205.8|790
1734422700000|2024-12-17 08:05:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|376
1734423000000|2024-12-17 08:10:00|12212.9|12208.9|12219.2|12215.2|12219.2|12215.2|12212.9|12208.9|97
1734423300000|2024-12-17 08:15:00|12222.3|12218.3|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|163
1734423600000|2024-12-17 08:20:00|12216.1|12212.1|12209.8|12205.8|12216.1|12212.1|12209.8|12205.8|524
1734423900000|2024-12-17 08:25:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12211.4|12207.4|294
1734424200000|2024-12-17 08:30:00|12214.5|12210.5|12219.2|12215.2|12222.3|12218.3|12212.9|12208.9|340
1734424500000|2024-12-17 08:35:00|12216.1|12212.1|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|469
1734424800000|2024-12-17 08:40:00|12225.4|12221.4|12228.6|12224.6|12228.6|12224.6|12222.3|12218.3|365
1734425100000|2024-12-17 08:45:00|12225.4|12221.4|12222.3|12218.3|12231.7|12227.7|12222.3|12218.3|469
1734425400000|2024-12-17 08:50:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|288
1734425700000|2024-12-17 08:55:00|12220.8|12216.8|12225.4|12221.4|12225.4|12221.4|12216.1|12212.1|316
1734426000000|2024-12-17 09:00:00|12228.6|12224.6|12228.6|12224.6|12236.4|12232.4|12225.4|12221.4|572
1734426300000|2024-12-17 09:05:00|12225.4|12221.4|12234.8|12230.8|12234.8|12230.8|12225.4|12221.4|447
1734426600000|2024-12-17 09:10:00|12231.7|12227.7|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|387
1734426900000|2024-12-17 09:15:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12225.4|12221.4|148
1734427200000|2024-12-17 09:20:00|12228.6|12224.6|12228.6|12224.6|12228.6|12224.6|12225.4|12221.4|90
1734427500000|2024-12-17 09:25:00|12225.4|12221.4|12225.4|12221.4|12228.6|12224.6|12222.3|12218.3|156
1734427800000|2024-12-17 09:30:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|125
1734428100000|2024-12-17 09:35:00|12228.6|12224.6|12225.4|12221.4|12228.6|12224.6|12225.4|12221.4|140
1734428400000|2024-12-17 09:40:00|12222.3|12218.3|12219.2|12215.2|12225.4|12221.4|12219.2|12215.2|208
1734428700000|2024-12-17 09:45:00|12216.1|12212.1|12219.2|12215.2|12222.3|12218.3|12216.1|12212.1|168
1734429000000|2024-12-17 09:50:00|12222.3|12218.3|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|376
1734429300000|2024-12-17 09:55:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|151
1734429600000|2024-12-17 10:00:00|12212.9|12208.9|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|435
1734429900000|2024-12-17 10:05:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|198
1734430200000|2024-12-17 10:10:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|183
1734430500000|2024-12-17 10:15:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|167
1734430800000|2024-12-17 10:20:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12216.1|12212.1|377
1734431100000|2024-12-17 10:25:00|12219.2|12215.2|12216.1|12212.1|12222.3|12218.3|12216.1|12212.1|383
1734431400000|2024-12-17 10:30:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|128
1734431700000|2024-12-17 10:35:00|12212.9|12208.9|12216.1|12212.1|12216.1|12212.1|12212.9|12208.9|95
1734432000000|2024-12-17 10:40:00|12219.2|12215.2|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|238
1734432300000|2024-12-17 10:45:00|12225.4|12221.4|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|354
1734432600000|2024-12-17 10:50:00|12219.2|12215.2|12222.3|12218.3|12225.4|12221.4|12219.2|12215.2|439
1734432900000|2024-12-17 10:55:00|||||||||89
1734433200000|2024-12-17 11:00:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12212.9|12208.9|491
1734433500000|2024-12-17 11:05:00|12212.9|12208.9|12219.2|12215.2|12220.8|12216.8|12212.9|12208.9|377
1734433800000|2024-12-17 11:10:00|12217.6|12213.6|12222.3|12218.3|12222.3|12218.3|12212.9|12208.9|250
1734434100000|2024-12-17 11:15:00|12220.8|12216.8|12222.3|12218.3|12222.3|12218.3|12219.2|12215.2|381
1734434400000|2024-12-17 11:20:00|12219.2|12215.2|12216.1|12212.1|12219.2|12215.2|12216.1|12212.1|219
1734434700000|2024-12-17 11:25:00|12219.2|12215.2|12219.2|12215.2|12222.3|12218.3|12219.2|12215.2|63
1734435000000|2024-12-17 11:30:00|12216.1|12212.1|12212.9|12208.9|12216.1|12212.1|12212.9|12208.9|172
1734435300000|2024-12-17 11:35:00|12209.8|12205.8|12206.7|12202.7|12212.9|12208.9|12206.7|12202.7|549
1734435600000|2024-12-17 11:40:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12200.4|12196.4|445
1734435900000|2024-12-17 11:45:00|12206.7|12202.7|12206.7|12202.7|12208.3|12204.3|12200.4|12196.4|485
1734436200000|2024-12-17 11:50:00|12209.8|12205.8|12209.8|12205.8|12209.8|12205.8|12206.7|12202.7|336
1734436500000|2024-12-17 11:55:00|12212.9|12208.9|12212.9|12208.9|12216.1|12212.1|12209.8|12205.8|203
1734436800000|2024-12-17 12:00:00|12209.8|12205.8|12216.1|12212.1|12216.1|12212.1|12209.8|12205.8|356
1734437100000|2024-12-17 12:05:00|12209.8|12205.8|12203.6|12199.6|12212.9|12208.9|12200.4|12196.4|360
1734437400000|2024-12-17 12:10:00|12202|12198|12203.6|12199.6|12203.6|12199.6|12202|12198|58
1734437700000|2024-12-17 12:15:00|12206.7|12202.7|12200.4|12196.4|12206.7|12202.7|12197.3|12193.3|252
1734438000000|2024-12-17 12:20:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|645
1734438300000|2024-12-17 12:25:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|377
1734438600000|2024-12-17 12:30:00|12198.9|12194.9|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|311
1734438900000|2024-12-17 12:35:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12194.2|12190.2|433
1734439200000|2024-12-17 12:40:00|12200.4|12196.4|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|850
1734439500000|2024-12-17 12:45:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|204
1734439800000|2024-12-17 12:50:00|12198.9|12194.9|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|581
1734440100000|2024-12-17 12:55:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|418
1734440400000|2024-12-17 13:00:00|12200.4|12196.4|12194.2|12190.2|12206.7|12202.7|12194.2|12190.2|1085
1734440700000|2024-12-17 13:05:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|914
1734441000000|2024-12-17 13:10:00|12200.4|12196.4|12206.7|12202.7|12206.7|12202.7|12197.3|12193.3|486
1734441300000|2024-12-17 13:15:00|12203.6|12199.6|12219.2|12215.2|12222.3|12218.3|12203.6|12199.6|805
1734441600000|2024-12-17 13:20:00|12216.1|12212.1|12222.3|12218.3|12225.4|12221.4|12209.8|12205.8|847
1734441900000|2024-12-17 13:25:00|12225.4|12221.4|12214.5|12210.5|12228.6|12224.6|12212.9|12208.9|1102
1734442200000|2024-12-17 13:30:00|12228.6|12224.6|12244.2|12240.2|12259.8|12255.8|12219.2|12215.2|3810
1734442500000|2024-12-17 13:35:00|12241.1|12237.1|12225.4|12221.4|12244.2|12240.2|12222.3|12218.3|1064
1734442800000|2024-12-17 13:40:00|12222.3|12218.3|12209.8|12205.8|12222.3|12218.3|12200.4|12196.4|1133
1734443100000|2024-12-17 13:45:00|12206.7|12202.7|12228.6|12224.6|12228.6|12224.6|12203.6|12199.6|2171
1734443400000|2024-12-17 13:50:00|12231.7|12227.7|12241.1|12237.1|12241.1|12237.1|12225.4|12221.4|1035
1734443700000|2024-12-17 13:55:00|12237.9|12233.9|12253.6|12249.6|12253.6|12249.6|12234.8|12230.8|1102
1734444000000|2024-12-17 14:00:00|12256.7|12252.7|12266.1|12262.1|12278.6|12274.6|12256.7|12252.7|2034
1734444300000|2024-12-17 14:05:00|12269.2|12265.2|12278.6|12274.6|12278.6|12274.6|12266.1|12262.1|897
1734444600000|2024-12-17 14:10:00|12275.4|12271.4|12272.3|12268.3|12284.8|12280.8|12272.3|12268.3|2065
1734444900000|2024-12-17 14:15:00|12270.8|12266.8|12281.7|12277.7|12284.8|12280.8|12270.8|12266.8|2117
1734445200000|2024-12-17 14:20:00|12284.8|12280.8|12291.1|12287.1|12291.1|12287.1|12275.4|12271.4|1281
1734445500000|2024-12-17 14:25:00|12294.2|12290.2|12275.4|12271.4|12294.2|12290.2|12266.1|12262.1|2543
1734445800000|2024-12-17 14:30:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12269.2|12265.2|2612
1734446100000|2024-12-17 14:35:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|1621
1734446400000|2024-12-17 14:40:00|12272.3|12268.3|12269.2|12265.2|12278.6|12274.6|12269.2|12265.2|966
1734446700000|2024-12-17 14:45:00|12272.3|12268.3|12275.4|12271.4|12284.8|12280.8|12269.2|12265.2|2115
1734447000000|2024-12-17 14:50:00|12272.3|12268.3|12269.2|12265.2|12272.3|12268.3|12262.9|12258.9|1044
1734447300000|2024-12-17 14:55:00|12272.3|12268.3|12287.9|12283.9|12287.9|12283.9|12269.2|12265.2|1326
1734447600000|2024-12-17 15:00:00|12284.8|12280.8|12284.8|12280.8|12294.2|12290.2|12281.7|12277.7|1214
1734447900000|2024-12-17 15:05:00|12287.9|12283.9|12281.7|12277.7|12287.9|12283.9|12278.6|12274.6|998
1734448200000|2024-12-17 15:10:00|12278.6|12274.6|12284.8|12280.8|12284.8|12280.8|12275.4|12271.4|556
1734448500000|2024-12-17 15:15:00|12286.4|12282.4|12297.3|12293.3|12312.9|12308.9|12284.8|12280.8|1651
1734448800000|2024-12-17 15:20:00|12300.4|12296.4|12309.8|12305.8|12309.8|12305.8|12294.2|12290.2|870
1734449100000|2024-12-17 15:25:00|12312.9|12308.9|12300.4|12296.4|12316.1|12312.1|12300.4|12296.4|1250
1734449400000|2024-12-17 15:30:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12291.1|12287.1|935
1734449700000|2024-12-17 15:35:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12287.9|12283.9|1112
1734450000000|2024-12-17 15:40:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|628
1734450300000|2024-12-17 15:45:00|12300.4|12296.4|12294.2|12290.2|12300.4|12296.4|12291.1|12287.1|1382
1734450600000|2024-12-17 15:50:00|12300.4|12296.4|12312.9|12308.9|12316.1|12312.1|12300.4|12296.4|688
1734450900000|2024-12-17 15:55:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|1528
1734451200000|2024-12-17 16:00:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12298.9|12294.9|2681
1734451500000|2024-12-17 16:05:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12297.3|12293.3|1164
1734451800000|2024-12-17 16:10:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12291.1|12287.1|1003
1734452100000|2024-12-17 16:15:00|12291.1|12287.1|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|763
1734452400000|2024-12-17 16:20:00|12300.4|12296.4|12294.2|12290.2|12303.6|12299.6|12294.2|12290.2|914
1734452700000|2024-12-17 16:25:00|12297.3|12293.3|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|1009
1734453000000|2024-12-17 16:30:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|868
1734453300000|2024-12-17 16:35:00|12294.2|12290.2|12309.8|12305.8|12309.8|12305.8|12294.2|12290.2|613
1734453600000|2024-12-17 16:40:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12305.1|12301.1|473
1734453900000|2024-12-17 16:45:00|12306.7|12302.7|12316.1|12312.1|12316.1|12312.1|12306.7|12302.7|1393
1734454200000|2024-12-17 16:50:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|614
1734454500000|2024-12-17 16:55:00|12316.1|12312.1|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|491
1734454800000|2024-12-17 17:00:00|12322.3|12318.3|12334.8|12330.8|12337.9|12333.9|12322.3|12318.3|1594
1734455100000|2024-12-17 17:05:00|12331.7|12327.7|12331.7|12327.7|12334.8|12330.8|12328.6|12324.6|450
1734455400000|2024-12-17 17:10:00|12334.8|12330.8|12316.1|12312.1|12334.8|12330.8|12316.1|12312.1|794
1734455700000|2024-12-17 17:15:00|12319.2|12315.2|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|583
1734456000000|2024-12-17 17:20:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12312.9|12308.9|1200
1734456300000|2024-12-17 17:25:00|12312.9|12308.9|12319.2|12315.2|12319.2|12315.2|12309.8|12305.8|689
1734456600000|2024-12-17 17:30:00|12322.3|12318.3|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|1038
1734456900000|2024-12-17 17:35:00|12312.9|12308.9|12300.4|12296.4|12312.9|12308.9|12297.3|12293.3|762
1734457200000|2024-12-17 17:40:00|12302|12298|12303.6|12299.6|12312.9|12308.9|12300.4|12296.4|1377
1734457500000|2024-12-17 17:45:00|12306.7|12302.7|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|1052
1734457800000|2024-12-17 17:50:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|603
1734458100000|2024-12-17 17:55:00|12306.7|12302.7|12306.7|12302.7|12312.9|12308.9|12306.7|12302.7|848
1734458400000|2024-12-17 18:00:00|12303.6|12299.6|12291.1|12287.1|12306.7|12302.7|12287.9|12283.9|2082
1734458700000|2024-12-17 18:05:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12284.8|12280.8|965
1734459000000|2024-12-17 18:10:00|12294.2|12290.2|12284.8|12280.8|12300.4|12296.4|12284.8|12280.8|819
1734459300000|2024-12-17 18:15:00|12281.7|12277.7|12278.6|12274.6|12284.8|12280.8|12278.6|12274.6|1064
1734459600000|2024-12-17 18:20:00|12275.4|12271.4|12287.9|12283.9|12287.9|12283.9|12275.4|12271.4|860
1734459900000|2024-12-17 18:25:00|12291.1|12287.1|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|531
1734460200000|2024-12-17 18:30:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|333
1734460500000|2024-12-17 18:35:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|356
1734460800000|2024-12-17 18:40:00|12303.6|12299.6|12312.9|12308.9|12312.9|12308.9|12300.4|12296.4|731
1734461100000|2024-12-17 18:45:00|12309.8|12305.8|12300.4|12296.4|12309.8|12305.8|12300.4|12296.4|296
1734461400000|2024-12-17 18:50:00|12297.3|12293.3|12291.1|12287.1|12300.4|12296.4|12291.1|12287.1|343
1734461700000|2024-12-17 18:55:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|919
1734462000000|2024-12-17 19:00:00|12294.2|12290.2|12303.6|12299.6|12306.7|12302.7|12294.2|12290.2|778
1734462300000|2024-12-17 19:05:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|438
1734462600000|2024-12-17 19:10:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|471
1734462900000|2024-12-17 19:15:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|290
1734463200000|2024-12-17 19:20:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12298.9|12294.9|101
1734463500000|2024-12-17 19:25:00|12303.6|12299.6|12309.8|12305.8|12309.8|12305.8|12300.4|12296.4|853
1734463800000|2024-12-17 19:30:00|12308.3|12304.3|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|411
1734464100000|2024-12-17 19:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|284
1734464400000|2024-12-17 19:40:00|||||||||296
1734464700000|2024-12-17 19:45:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|213
1734465000000|2024-12-17 19:50:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|233
1734465300000|2024-12-17 19:55:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12300.4|12296.4|1479
1734465600000|2024-12-17 20:00:00|12309.8|12305.8|12298.9|12294.9|12309.8|12305.8|12297.3|12293.3|633
1734465900000|2024-12-17 20:05:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|584
1734466200000|2024-12-17 20:10:00|12298.9|12294.9|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|1381
1734466500000|2024-12-17 20:15:00|12300.4|12296.4|12287.9|12283.9|12300.4|12296.4|12287.9|12283.9|1429
1734466800000|2024-12-17 20:20:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|418
1734467100000|2024-12-17 20:25:00|12291.1|12287.1|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|265
1734467400000|2024-12-17 20:30:00|12284.8|12280.8|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|1328
1734467700000|2024-12-17 20:35:00|12287.9|12283.9|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|611
1734468000000|2024-12-17 20:40:00|12287.9|12283.9|12287.9|12283.9|12291.1|12287.1|12287.9|12283.9|429
1734468300000|2024-12-17 20:45:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|475
1734468600000|2024-12-17 20:50:00|12284.8|12280.8|12287.9|12283.9|12291.1|12287.1|12284.8|12280.8|442
1734468900000|2024-12-17 20:55:00|12291.1|12287.1|12300.4|12296.4|12303.6|12299.6|12287.9|12283.9|3671
1734469200000|2024-12-17 21:00:00|12297.3|12293.3|12287.9|12283.9|12300.4|12296.4|12284.8|12280.8|3071
1734469500000|2024-12-17 21:05:00|12284.8|12280.8|12287.9|12283.9|12287.9|12283.9|12284.8|12280.8|759
1734469800000|2024-12-17 21:10:00|12289.5|12285.5|12287.9|12283.9|12289.5|12285.5|12284.8|12280.8|934
1734470100000|2024-12-17 21:15:00|12291.1|12287.1|12294.2|12290.2|12294.2|12290.2|12287.9|12283.9|416
1734470400000|2024-12-17 21:20:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12291.1|12287.1|352
1734470700000|2024-12-17 21:25:00|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|12294.2|12290.2|311
1734471000000|2024-12-17 21:30:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|203
1734471300000|2024-12-17 21:35:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|395
1734471600000|2024-12-17 21:40:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|416
1734471900000|2024-12-17 21:45:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|525
1734472200000|2024-12-17 21:50:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|519
1734472500000|2024-12-17 21:55:00|12286.4|12282.4|12284.8|12280.8|12287.9|12283.9|12281.7|12277.7|538
1734476400000|2024-12-17 23:00:00|12287.9|12283.9|12303.6|12299.6|12303.6|12299.6|12287.9|12283.9|122
1734476700000|2024-12-17 23:05:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12298.9|12294.9|56
1734477000000|2024-12-17 23:10:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|36
1734477300000|2024-12-17 23:15:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|17
1734477600000|2024-12-17 23:20:00|||||||||17
1734477900000|2024-12-17 23:25:00|||||||||1
1734478200000|2024-12-17 23:30:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|18
1734478500000|2024-12-17 23:35:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|94
1734478800000|2024-12-17 23:40:00|||||||||9
1734479100000|2024-12-17 23:45:00|12294.2|12290.2|12295.8|12291.8|12297.3|12293.3|12294.2|12290.2|68
1734479400000|2024-12-17 23:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12294.2|12290.2|74
1734479700000|2024-12-17 23:55:00|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|12297.3|12293.3|28
1734480000000|2024-12-18 00:00:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|124
1734480300000|2024-12-18 00:05:00|12295.8|12291.8|12303.6|12299.6|12303.6|12299.6|12294.2|12290.2|93
1734480600000|2024-12-18 00:10:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|111
1734480900000|2024-12-18 00:15:00|12300.4|12296.4|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|115
1734481200000|2024-12-18 00:20:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|110
1734481500000|2024-12-18 00:25:00|12303.6|12299.6|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|108
1734481800000|2024-12-18 00:30:00|12303.6|12299.6|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|60
1734482100000|2024-12-18 00:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|86
1734482400000|2024-12-18 00:40:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|44
1734482700000|2024-12-18 00:45:00|12300.4|12296.4|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|50
1734483000000|2024-12-18 00:50:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|75
1734483300000|2024-12-18 00:55:00|12309.8|12305.8|12303.6|12299.6|12312.9|12308.9|12303.6|12299.6|171
1734483600000|2024-12-18 01:00:00|||||||||121
1734483900000|2024-12-18 01:05:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12300.4|12296.4|104
1734484200000|2024-12-18 01:10:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12305.1|12301.1|67
1734484500000|2024-12-18 01:15:00|12303.6|12299.6|12305.1|12301.1|12306.7|12302.7|12303.6|12299.6|93
1734484800000|2024-12-18 01:20:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|53
1734485100000|2024-12-18 01:25:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12302|12298|60
1734485400000|2024-12-18 01:30:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|42
1734485700000|2024-12-18 01:35:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|26
1734486000000|2024-12-18 01:40:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|203
1734486300000|2024-12-18 01:45:00|12300.4|12296.4|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|138
1734486600000|2024-12-18 01:50:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12302|12298|23
1734486900000|2024-12-18 01:55:00|||||||||98
1734487200000|2024-12-18 02:00:00|12300.4|12296.4|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|42
1734487500000|2024-12-18 02:05:00|||||||||51
1734487800000|2024-12-18 02:10:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|27
1734488100000|2024-12-18 02:15:00|||||||||23
1734488400000|2024-12-18 02:20:00|12302|12298|12303.6|12299.6|12303.6|12299.6|12302|12298|77
1734488700000|2024-12-18 02:25:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|10
1734489000000|2024-12-18 02:30:00|12302|12298|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|33
1734489300000|2024-12-18 02:35:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|20
1734489600000|2024-12-18 02:40:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|41
1734489900000|2024-12-18 02:45:00|||||||||60
1734490200000|2024-12-18 02:50:00|12298.9|12294.9|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|105
1734490500000|2024-12-18 02:55:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|87
1734490800000|2024-12-18 03:00:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|54
1734491100000|2024-12-18 03:05:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|90
1734491400000|2024-12-18 03:10:00|||||||||10
1734491700000|2024-12-18 03:15:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|130
1734492000000|2024-12-18 03:20:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|70
1734492300000|2024-12-18 03:25:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|85
1734492600000|2024-12-18 03:30:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|85
1734492900000|2024-12-18 03:35:00|12297.3|12293.3|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|91
1734493200000|2024-12-18 03:40:00|||||||||2
1734493500000|2024-12-18 03:45:00|||||||||22
1734493800000|2024-12-18 03:50:00|||||||||30
1734494100000|2024-12-18 03:55:00|||||||||12
1734494400000|2024-12-18 04:00:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12297.3|12293.3|23
1734494700000|2024-12-18 04:05:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12291.1|12287.1|159
1734495000000|2024-12-18 04:10:00|||||||||70
1734495300000|2024-12-18 04:15:00|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|12300.4|12296.4|41
1734495600000|2024-12-18 04:20:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|23
1734495900000|2024-12-18 04:25:00|12302|12298|12300.4|12296.4|12302|12298|12300.4|12296.4|49
1734496200000|2024-12-18 04:30:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|21
1734496500000|2024-12-18 04:35:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|67
1734496800000|2024-12-18 04:40:00|||||||||34
1734497100000|2024-12-18 04:45:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|79
1734497400000|2024-12-18 04:50:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|72
1734497700000|2024-12-18 04:55:00|||||||||13
1734498000000|2024-12-18 05:00:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|72
1734498300000|2024-12-18 05:05:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|30
1734498600000|2024-12-18 05:10:00|||||||||8
1734498900000|2024-12-18 05:15:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|141
1734499200000|2024-12-18 05:20:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|104
1734499500000|2024-12-18 05:25:00|||||||||88
1734499800000|2024-12-18 05:30:00|||||||||60
1734500100000|2024-12-18 05:35:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|31
1734500400000|2024-12-18 05:40:00|||||||||2
1734500700000|2024-12-18 05:45:00|||||||||25
1734501000000|2024-12-18 05:50:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|42
1734501300000|2024-12-18 05:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|149
1734501600000|2024-12-18 06:00:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|86
1734501900000|2024-12-18 06:05:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|73
1734502200000|2024-12-18 06:10:00|||||||||35
1734502500000|2024-12-18 06:15:00|||||||||11
1734502800000|2024-12-18 06:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|5
1734503100000|2024-12-18 06:25:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|7
1734503400000|2024-12-18 06:30:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|115
1734503700000|2024-12-18 06:35:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|150
1734504000000|2024-12-18 06:40:00|||||||||35
1734504300000|2024-12-18 06:45:00|||||||||22
1734504600000|2024-12-18 06:50:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12317.6|12313.6|58
1734504900000|2024-12-18 06:55:00|12316.1|12312.1|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|87
1734505200000|2024-12-18 07:00:00|12317.6|12313.6|12316.1|12312.1|12322.3|12318.3|12312.9|12308.9|292
1734505500000|2024-12-18 07:05:00|12319.2|12315.2|12316.1|12312.1|12320.8|12316.8|12312.9|12308.9|134
1734505800000|2024-12-18 07:10:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|55
1734506100000|2024-12-18 07:15:00|12314.5|12310.5|12319.2|12315.2|12319.2|12315.2|12312.9|12308.9|70
1734506400000|2024-12-18 07:20:00|12317.6|12313.6|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|211
1734506700000|2024-12-18 07:25:00|12319.2|12315.2|12319.2|12315.2|12319.2|12315.2|12316.1|12312.1|38
1734507000000|2024-12-18 07:30:00|12317.6|12313.6|12312.9|12308.9|12319.2|12315.2|12309.8|12305.8|36
1734507300000|2024-12-18 07:35:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|299
1734507600000|2024-12-18 07:40:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12309.8|12305.8|459
1734507900000|2024-12-18 07:45:00|12309.8|12305.8|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|173
1734508200000|2024-12-18 07:50:00|12309.8|12305.8|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|316
1734508500000|2024-12-18 07:55:00|12303.6|12299.6|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|199
1734508800000|2024-12-18 08:00:00|12294.2|12290.2|12297.3|12293.3|12300.4|12296.4|12291.1|12287.1|681
1734509100000|2024-12-18 08:05:00|12300.4|12296.4|12297.3|12293.3|12300.4|12296.4|12294.2|12290.2|210
1734509400000|2024-12-18 08:10:00|12295.8|12291.8|12300.4|12296.4|12303.6|12299.6|12294.2|12290.2|119
1734509700000|2024-12-18 08:15:00|12297.3|12293.3|12295.8|12291.8|12300.4|12296.4|12294.2|12290.2|195
1734510000000|2024-12-18 08:20:00|12297.3|12293.3|12291.1|12287.1|12297.3|12293.3|12291.1|12287.1|112
1734510300000|2024-12-18 08:25:00|12292.6|12288.6|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|213
1734510600000|2024-12-18 08:30:00|12291.1|12287.1|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|130
1734510900000|2024-12-18 08:35:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|139
1734511200000|2024-12-18 08:40:00|12287.9|12283.9|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|159
1734511500000|2024-12-18 08:45:00|12287.9|12283.9|12297.3|12293.3|12297.3|12293.3|12284.8|12280.8|174
1734511800000|2024-12-18 08:50:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|235
1734512100000|2024-12-18 08:55:00|12294.2|12290.2|12300.4|12296.4|12300.4|12296.4|12294.2|12290.2|226
1734512400000|2024-12-18 09:00:00|12297.3|12293.3|12281.7|12277.7|12300.4|12296.4|12281.7|12277.7|643
1734512700000|2024-12-18 09:05:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12275.4|12271.4|236
1734513000000|2024-12-18 09:10:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|146
1734513300000|2024-12-18 09:15:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|368
1734513600000|2024-12-18 09:20:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|360
1734513900000|2024-12-18 09:25:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|230
1734514200000|2024-12-18 09:30:00|12269.2|12265.2|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|497
1734514500000|2024-12-18 09:35:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12275.4|12271.4|191
1734514800000|2024-12-18 09:40:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|297
1734515100000|2024-12-18 09:45:00|||||||||3
1734515400000|2024-12-18 09:50:00|||||||||83
1734515700000|2024-12-18 09:55:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|191
1734516000000|2024-12-18 10:00:00|12275.4|12271.4|12275.4|12271.4|12277|12273|12272.3|12268.3|202
1734516300000|2024-12-18 10:05:00|12278.6|12274.6|12278.6|12274.6|12278.6|12274.6|12275.4|12271.4|106
1734516600000|2024-12-18 10:10:00|12277|12273|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|286
1734516900000|2024-12-18 10:15:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12270.8|12266.8|176
1734517200000|2024-12-18 10:20:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|193
1734517500000|2024-12-18 10:25:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|133
1734517800000|2024-12-18 10:30:00|||||||||20
1734518100000|2024-12-18 10:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|325
1734518400000|2024-12-18 10:40:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|215
1734518700000|2024-12-18 10:45:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|161
1734519000000|2024-12-18 10:50:00|12272.3|12268.3|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|109
1734519300000|2024-12-18 10:55:00|12275.4|12271.4|12275.4|12271.4|12275.4|12271.4|12272.3|12268.3|145
1734519600000|2024-12-18 11:00:00|12273.9|12269.9|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|68
1734519900000|2024-12-18 11:05:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|362
1734520200000|2024-12-18 11:10:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|168
1734520500000|2024-12-18 11:15:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|153
1734520800000|2024-12-18 11:20:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12272.3|12268.3|47
1734521100000|2024-12-18 11:25:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|137
1734521400000|2024-12-18 11:30:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|128
1734521700000|2024-12-18 11:35:00|12270.8|12266.8|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|111
1734522000000|2024-12-18 11:40:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12269.2|12265.2|97
1734522300000|2024-12-18 11:45:00|12266.1|12262.1|12269.2|12265.2|12269.2|12265.2|12266.1|12262.1|72
1734522600000|2024-12-18 11:50:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12262.9|12258.9|118
1734522900000|2024-12-18 11:55:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12266.1|12262.1|112
1734523200000|2024-12-18 12:00:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|194
1734523500000|2024-12-18 12:05:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12259.8|12255.8|466
1734523800000|2024-12-18 12:10:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|206
1734524100000|2024-12-18 12:15:00|12262.9|12258.9|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|147
1734524400000|2024-12-18 12:20:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|113
1734524700000|2024-12-18 12:25:00|12256.7|12252.7|12253.6|12249.6|12259.8|12255.8|12253.6|12249.6|386
1734525000000|2024-12-18 12:30:00|12256.7|12252.7|12253.6|12249.6|12256.7|12252.7|12253.6|12249.6|255
1734525300000|2024-12-18 12:35:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12250.4|12246.4|251
1734525600000|2024-12-18 12:40:00|12247.3|12243.3|12247.3|12243.3|12250.4|12246.4|12247.3|12243.3|680
1734525900000|2024-12-18 12:45:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|447
1734526200000|2024-12-18 12:50:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|295
1734526500000|2024-12-18 12:55:00|12250.4|12246.4|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|695
1734526800000|2024-12-18 13:00:00|12253.6|12249.6|12234.8|12230.8|12253.6|12249.6|12234.8|12230.8|435
1734527100000|2024-12-18 13:05:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|511
1734527400000|2024-12-18 13:10:00|12241.1|12237.1|12247.3|12243.3|12247.3|12243.3|12241.1|12237.1|361
1734527700000|2024-12-18 13:15:00|12244.2|12240.2|12241.1|12237.1|12247.3|12243.3|12241.1|12237.1|358
1734528000000|2024-12-18 13:20:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12228.6|12224.6|987
1734528300000|2024-12-18 13:25:00|12244.2|12240.2|12241.1|12237.1|12244.2|12240.2|12237.9|12233.9|485
1734528600000|2024-12-18 13:30:00|12244.2|12240.2|12237.9|12233.9|12250.4|12246.4|12234.8|12230.8|544
1734528900000|2024-12-18 13:35:00|12234.8|12230.8|12250.4|12246.4|12256.7|12252.7|12234.8|12230.8|1594
1734529200000|2024-12-18 13:40:00|12247.3|12243.3|12241.1|12237.1|12247.3|12243.3|12234.8|12230.8|557
1734529500000|2024-12-18 13:45:00|12244.2|12240.2|12231.7|12227.7|12244.2|12240.2|12231.7|12227.7|924
1734529800000|2024-12-18 13:50:00|12234.8|12230.8|12231.7|12227.7|12244.2|12240.2|12228.6|12224.6|1009
1734530100000|2024-12-18 13:55:00|12228.6|12224.6|12241.1|12237.1|12241.1|12237.1|12225.4|12221.4|1208
1734530400000|2024-12-18 14:00:00|12237.9|12233.9|12244.2|12240.2|12250.4|12246.4|12237.9|12233.9|940
1734530700000|2024-12-18 14:05:00|12247.3|12243.3|12250.4|12246.4|12250.4|12246.4|12241.1|12237.1|1088
1734531000000|2024-12-18 14:10:00|12247.3|12243.3|12258.3|12254.3|12262.9|12258.9|12247.3|12243.3|1192
1734531300000|2024-12-18 14:15:00|12256.7|12252.7|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|1438
1734531600000|2024-12-18 14:20:00|12259.8|12255.8|12256.7|12252.7|12266.1|12262.1|12256.7|12252.7|746
1734531900000|2024-12-18 14:25:00|12253.6|12249.6|12247.3|12243.3|12256.7|12252.7|12247.3|12243.3|1287
1734532200000|2024-12-18 14:30:00|12244.2|12240.2|12259.8|12255.8|12262.9|12258.9|12244.2|12240.2|904
1734532500000|2024-12-18 14:35:00|12256.7|12252.7|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|1007
1734532800000|2024-12-18 14:40:00|12259.8|12255.8|12278.6|12274.6|12278.6|12274.6|12256.7|12252.7|1031
1734533100000|2024-12-18 14:45:00|12275.4|12271.4|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|1111
1734533400000|2024-12-18 14:50:00|12275.4|12271.4|12272.3|12268.3|12281.7|12277.7|12272.3|12268.3|387
1734533700000|2024-12-18 14:55:00|12273.9|12269.9|12266.1|12262.1|12278.6|12274.6|12266.1|12262.1|903
1734534000000|2024-12-18 15:00:00|12269.2|12265.2|12269.2|12265.2|12275.4|12271.4|12266.1|12262.1|1232
1734534300000|2024-12-18 15:05:00|12266.1|12262.1|12256.7|12252.7|12272.3|12268.3|12256.7|12252.7|1166
1734534600000|2024-12-18 15:10:00|12259.8|12255.8|12259.8|12255.8|12262.9|12258.9|12259.8|12255.8|754
1734534900000|2024-12-18 15:15:00|12262.9|12258.9|12250.4|12246.4|12262.9|12258.9|12250.4|12246.4|1069
1734535200000|2024-12-18 15:20:00|12253.6|12249.6|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|983
1734535500000|2024-12-18 15:25:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12237.9|12233.9|1014
1734535800000|2024-12-18 15:30:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12247.3|12243.3|233
1734536100000|2024-12-18 15:35:00|12250.4|12246.4|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|651
1734536400000|2024-12-18 15:40:00|12250.4|12246.4|12256.7|12252.7|12259.8|12255.8|12250.4|12246.4|709
1734536700000|2024-12-18 15:45:00|12253.6|12249.6|12256.7|12252.7|12259.8|12255.8|12247.3|12243.3|659
1734537000000|2024-12-18 15:50:00|12259.8|12255.8|12253.6|12249.6|12259.8|12255.8|12250.4|12246.4|913
1734537300000|2024-12-18 15:55:00|12256.7|12252.7|12266.1|12262.1|12272.3|12268.3|12256.7|12252.7|3514
1734537600000|2024-12-18 16:00:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|978
1734537900000|2024-12-18 16:05:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12262.9|12258.9|9036
1734538200000|2024-12-18 16:10:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12269.2|12265.2|414
1734538500000|2024-12-18 16:15:00|12272.3|12268.3|12281.7|12277.7|12284.8|12280.8|12272.3|12268.3|755
1734538800000|2024-12-18 16:20:00|12283.3|12279.3|12278.6|12274.6|12283.3|12279.3|12278.6|12274.6|301
1734539100000|2024-12-18 16:25:00|12281.7|12277.7|12278.6|12274.6|12281.7|12277.7|12272.3|12268.3|632
1734539400000|2024-12-18 16:30:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|512
1734539700000|2024-12-18 16:35:00|12269.2|12265.2|12262.9|12258.9|12269.2|12265.2|12262.9|12258.9|356
1734540000000|2024-12-18 16:40:00|12266.1|12262.1|12259.8|12255.8|12266.1|12262.1|12256.7|12252.7|757
1734540300000|2024-12-18 16:45:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12256.7|12252.7|264
1734540600000|2024-12-18 16:50:00|12256.7|12252.7|12262.9|12258.9|12266.1|12262.1|12256.7|12252.7|698
1734540900000|2024-12-18 16:55:00|12259.8|12255.8|12262.9|12258.9|12262.9|12258.9|12259.8|12255.8|561
1734541200000|2024-12-18 17:00:00|12266.1|12262.1|12275.4|12271.4|12275.4|12271.4|12259.8|12255.8|635
1734541500000|2024-12-18 17:05:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|675
1734541800000|2024-12-18 17:10:00|12269.2|12265.2|12272.3|12268.3|12272.3|12268.3|12269.2|12265.2|353
1734542100000|2024-12-18 17:15:00|12269.2|12265.2|12269.2|12265.2|12269.2|12265.2|12262.9|12258.9|436
1734542400000|2024-12-18 17:20:00|12267.6|12263.6|12275.4|12271.4|12278.6|12274.6|12266.1|12262.1|605
1734542700000|2024-12-18 17:25:00|12278.6|12274.6|12272.3|12268.3|12278.6|12274.6|12272.3|12268.3|581
1734543000000|2024-12-18 17:30:00|12275.4|12271.4|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|509
1734543300000|2024-12-18 17:35:00|12278.6|12274.6|12284.8|12280.8|12287.9|12283.9|12278.6|12274.6|614
1734543600000|2024-12-18 17:40:00|12281.7|12277.7|12287.9|12283.9|12291.1|12287.1|12281.7|12277.7|556
1734543900000|2024-12-18 17:45:00|12291.1|12287.1|12294.2|12290.2|12297.3|12293.3|12284.8|12280.8|1002
1734544200000|2024-12-18 17:50:00|12297.3|12293.3|12294.2|12290.2|12297.3|12293.3|12287.9|12283.9|1379
1734544500000|2024-12-18 17:55:00|12291.1|12287.1|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|387
1734544800000|2024-12-18 18:00:00|12291.1|12287.1|12284.8|12280.8|12291.1|12287.1|12284.8|12280.8|629
1734545100000|2024-12-18 18:05:00|12281.7|12277.7|12281.7|12277.7|12284.8|12280.8|12281.7|12277.7|1066
1734545400000|2024-12-18 18:10:00|12284.8|12280.8|12291.1|12287.1|12294.2|12290.2|12281.7|12277.7|595
1734545700000|2024-12-18 18:15:00|12289.5|12285.5|12294.2|12290.2|12294.2|12290.2|12289.5|12285.5|633
1734546000000|2024-12-18 18:20:00|12291.1|12287.1|12291.1|12287.1|12294.2|12290.2|12284.8|12280.8|528
1734546300000|2024-12-18 18:25:00|12289.5|12285.5|12278.6|12274.6|12289.5|12285.5|12275.4|12271.4|924
1734546600000|2024-12-18 18:30:00|12275.4|12271.4|12266.1|12262.1|12275.4|12271.4|12266.1|12262.1|667
1734546900000|2024-12-18 18:35:00|12269.2|12265.2|12269.2|12265.2|12272.3|12268.3|12266.1|12262.1|539
1734547200000|2024-12-18 18:40:00|12266.1|12262.1|12266.1|12262.1|12269.2|12265.2|12266.1|12262.1|200
1734547500000|2024-12-18 18:45:00|12269.2|12265.2|12275.4|12271.4|12275.4|12271.4|12266.1|12262.1|343
1734547800000|2024-12-18 18:50:00|12278.6|12274.6|12281.7|12277.7|12281.7|12277.7|12275.4|12271.4|902
1734548100000|2024-12-18 18:55:00|12280.1|12276.1|12283.3|12279.3|12283.3|12279.3|12275.4|12271.4|594
1734548400000|2024-12-18 19:00:00|12234.8|12230.8|12244.2|12240.2|12272.3|12268.3|12216.1|12212.1|3509
1734548700000|2024-12-18 19:05:00|12241.1|12237.1|12228.6|12224.6|12253.6|12249.6|12225.4|12221.4|2996
1734549000000|2024-12-18 19:10:00|12231.7|12227.7|12216.1|12212.1|12234.8|12230.8|12209.8|12205.8|2191
1734549300000|2024-12-18 19:15:00|12217.6|12213.6|12225.4|12221.4|12225.4|12221.4|12212.9|12208.9|1355
1734549600000|2024-12-18 19:20:00|12223.9|12219.9|12231.7|12227.7|12231.7|12227.7|12216.1|12212.1|1208
1734549900000|2024-12-18 19:25:00|12228.6|12224.6|12225.4|12221.4|12234.8|12230.8|12219.2|12215.2|1597
1734550200000|2024-12-18 19:30:00|12222.3|12218.3|12206.7|12202.7|12228.6|12224.6|12206.7|12202.7|1593
1734550500000|2024-12-18 19:35:00|12209.8|12205.8|12191.1|12187.1|12212.9|12208.9|12191.1|12187.1|2173
1734550800000|2024-12-18 19:40:00|12194.2|12190.2|12184.8|12180.8|12203.6|12199.6|12184.8|12180.8|2175
1734551100000|2024-12-18 19:45:00|12187.9|12183.9|12181.7|12177.7|12191.1|12187.1|12175.4|12171.4|2134
1734551400000|2024-12-18 19:50:00|12178.6|12174.6|12173.9|12169.9|12191.1|12187.1|12172.3|12168.3|2254
1734551700000|2024-12-18 19:55:00|12172.3|12168.3|12144.2|12140.2|12172.3|12168.3|12137.9|12133.9|4123
1734552000000|2024-12-18 20:00:00|12147.3|12143.3|12166.1|12162.1|12166.1|12162.1|12147.3|12143.3|2149
1734552300000|2024-12-18 20:05:00|12162.9|12158.9|12166.1|12162.1|12172.3|12168.3|12153.6|12149.6|2050
1734552600000|2024-12-18 20:10:00|12164.5|12160.5|12172.3|12168.3|12175.4|12171.4|12162.9|12158.9|837
1734552900000|2024-12-18 20:15:00|12169.2|12165.2|12169.2|12165.2|12178.6|12174.6|12162.9|12158.9|1471
1734553200000|2024-12-18 20:20:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12162.9|12158.9|1070
1734553500000|2024-12-18 20:25:00|12175.4|12171.4|12159.8|12155.8|12175.4|12171.4|12159.8|12155.8|1790
1734553800000|2024-12-18 20:30:00|12162.9|12158.9|12147.3|12143.3|12162.9|12158.9|12147.3|12143.3|1616
1734554100000|2024-12-18 20:35:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12137.9|12133.9|1779
1734554400000|2024-12-18 20:40:00|12144.2|12140.2|12153.6|12149.6|12159.8|12155.8|12144.2|12140.2|1387
1734554700000|2024-12-18 20:45:00|12150.4|12146.4|12162.9|12158.9|12169.2|12165.2|12150.4|12146.4|1754
1734555000000|2024-12-18 20:50:00|12159.8|12155.8|12166.1|12162.1|12169.2|12165.2|12159.8|12155.8|3369
1734555300000|2024-12-18 20:55:00|12162.9|12158.9|12144.2|12140.2|12166.1|12162.1|12144.2|12140.2|5107
1734555600000|2024-12-18 21:00:00|12147.3|12143.3|12141.1|12137.1|12153.6|12149.6|12141.1|12137.1|2500
1734555900000|2024-12-18 21:05:00|12137.9|12133.9|12122.3|12118.3|12141.1|12137.1|12122.3|12118.3|2230
1734556200000|2024-12-18 21:10:00|12119.2|12115.2|12125.4|12121.4|12125.4|12121.4|12109.8|12105.8|3530
1734556500000|2024-12-18 21:15:00|12128.6|12124.6|12122.3|12118.3|12131.7|12127.7|12119.2|12115.2|1403
1734556800000|2024-12-18 21:20:00|12125.4|12121.4|12131.7|12127.7|12147.3|12143.3|12125.4|12121.4|1537
1734557100000|2024-12-18 21:25:00|12134.8|12130.8|12125.4|12121.4|12134.8|12130.8|12119.2|12115.2|1811
1734557400000|2024-12-18 21:30:00|12122.3|12118.3|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|1480
1734557700000|2024-12-18 21:35:00|12114.5|12110.5|12100.4|12096.4|12114.5|12110.5|12097.3|12093.3|1306
1734558000000|2024-12-18 21:40:00|12097.3|12093.3|12094.2|12090.2|12103.6|12099.6|12091.1|12087.1|1348
1734558300000|2024-12-18 21:45:00|12092.6|12088.6|12091.1|12087.1|12097.3|12093.3|12084.8|12080.8|1695
1734558600000|2024-12-18 21:50:00|12087.9|12083.9|12112.9|12108.9|12112.9|12108.9|12087.9|12083.9|1077
1734558900000|2024-12-18 21:55:00|12109.8|12105.8|12100.4|12096.4|12112.9|12108.9|12097.3|12093.3|493
1734562800000|2024-12-18 23:00:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12100.4|12096.4|217
1734563100000|2024-12-18 23:05:00|||||||||116
1734563400000|2024-12-18 23:10:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|183
1734563700000|2024-12-18 23:15:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|32
1734564000000|2024-12-18 23:20:00|12111.4|12107.4|12111.4|12107.4|12112.9|12108.9|12109.8|12105.8|85
1734564300000|2024-12-18 23:25:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|27
1734564600000|2024-12-18 23:30:00|12109.8|12105.8|12103.6|12099.6|12109.8|12105.8|12103.6|12099.6|118
1734564900000|2024-12-18 23:35:00|||||||||71
1734565200000|2024-12-18 23:40:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|173
1734565500000|2024-12-18 23:45:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|87
1734565800000|2024-12-18 23:50:00|12097.3|12093.3|12100.4|12096.4|12102|12098|12097.3|12093.3|93
1734566100000|2024-12-18 23:55:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12094.2|12090.2|279
1734566400000|2024-12-19 00:00:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|269
1734566700000|2024-12-19 00:05:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|349
1734567000000|2024-12-19 00:10:00|12098.9|12094.9|12100.4|12096.4|12103.6|12099.6|12098.9|12094.9|141
1734567300000|2024-12-19 00:15:00|12102|12098|12106.7|12102.7|12112.9|12108.9|12100.4|12096.4|363
1734567600000|2024-12-19 00:20:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|399
1734567900000|2024-12-19 00:25:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|128
1734568200000|2024-12-19 00:30:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12100.4|12096.4|127
1734568500000|2024-12-19 00:35:00|12100.4|12096.4|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|140
1734568800000|2024-12-19 00:40:00|12097.3|12093.3|12100.4|12096.4|12103.6|12099.6|12097.3|12093.3|126
1734569100000|2024-12-19 00:45:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12100.4|12096.4|210
1734569400000|2024-12-19 00:50:00|12108.3|12104.3|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|324
1734569700000|2024-12-19 00:55:00|12109.8|12105.8|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|162
1734570000000|2024-12-19 01:00:00|12109.8|12105.8|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|379
1734570300000|2024-12-19 01:05:00|12106.7|12102.7|12116.1|12112.1|12116.1|12112.1|12106.7|12102.7|258
1734570600000|2024-12-19 01:10:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12112.9|12108.9|199
1734570900000|2024-12-19 01:15:00|12119.2|12115.2|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|181
1734571200000|2024-12-19 01:20:00|12112.9|12108.9|12112.9|12108.9|12116.1|12112.1|12112.9|12108.9|104
1734571500000|2024-12-19 01:25:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12112.9|12108.9|190
1734571800000|2024-12-19 01:30:00|12116.1|12112.1|12106.7|12102.7|12116.1|12112.1|12106.7|12102.7|335
1734572100000|2024-12-19 01:35:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|234
1734572400000|2024-12-19 01:40:00|12108.3|12104.3|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|51
1734572700000|2024-12-19 01:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|103
1734573000000|2024-12-19 01:50:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|297
1734573300000|2024-12-19 01:55:00|||||||||95
1734573600000|2024-12-19 02:00:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|73
1734573900000|2024-12-19 02:05:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|130
1734574200000|2024-12-19 02:10:00|12103.6|12099.6|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|203
1734574500000|2024-12-19 02:15:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|250
1734574800000|2024-12-19 02:20:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|32
1734575100000|2024-12-19 02:25:00|12111.4|12107.4|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|119
1734575400000|2024-12-19 02:30:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12103.6|12099.6|643
1734575700000|2024-12-19 02:35:00|12103.6|12099.6|12103.6|12099.6|12105.1|12101.1|12103.6|12099.6|137
1734576000000|2024-12-19 02:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|347
1734576300000|2024-12-19 02:45:00|||||||||248
1734576600000|2024-12-19 02:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|733
1734576900000|2024-12-19 02:55:00|12091.1|12087.1|12100.4|12096.4|12100.4|12096.4|12091.1|12087.1|374
1734577200000|2024-12-19 03:00:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|353
1734577500000|2024-12-19 03:05:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|302
1734577800000|2024-12-19 03:10:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|232
1734578100000|2024-12-19 03:15:00|12091.1|12087.1|12091.1|12087.1|12092.6|12088.6|12087.9|12083.9|207
1734578400000|2024-12-19 03:20:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|117
1734578700000|2024-12-19 03:25:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|288
1734579000000|2024-12-19 03:30:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12084.8|12080.8|348
1734579300000|2024-12-19 03:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|164
1734579600000|2024-12-19 03:40:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|38
1734579900000|2024-12-19 03:45:00|12097.3|12093.3|12095.8|12091.8|12097.3|12093.3|12094.2|12090.2|133
1734580200000|2024-12-19 03:50:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|112
1734580500000|2024-12-19 03:55:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|107
1734580800000|2024-12-19 04:00:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|106
1734581100000|2024-12-19 04:05:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|80
1734581400000|2024-12-19 04:10:00|12089.5|12085.5|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|139
1734581700000|2024-12-19 04:15:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|62
1734582000000|2024-12-19 04:20:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|151
1734582300000|2024-12-19 04:25:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|184
1734582600000|2024-12-19 04:30:00|||||||||19
1734582900000|2024-12-19 04:35:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|181
1734583200000|2024-12-19 04:40:00|||||||||20
1734583500000|2024-12-19 04:45:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|200
1734583800000|2024-12-19 04:50:00|12083.3|12079.3|12081.7|12077.7|12083.3|12079.3|12081.7|12077.7|26
1734584100000|2024-12-19 04:55:00|||||||||25
1734584400000|2024-12-19 05:00:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|61
1734584700000|2024-12-19 05:05:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|77
1734585000000|2024-12-19 05:10:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|248
1734585300000|2024-12-19 05:15:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12077|12073|126
1734585600000|2024-12-19 05:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|33
1734585900000|2024-12-19 05:25:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|167
1734586200000|2024-12-19 05:30:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|140
1734586500000|2024-12-19 05:35:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|76
1734586800000|2024-12-19 05:40:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|32
1734587100000|2024-12-19 05:45:00|||||||||46
1734587400000|2024-12-19 05:50:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|35
1734587700000|2024-12-19 05:55:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|76
1734588000000|2024-12-19 06:00:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|93
1734588300000|2024-12-19 06:05:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|224
1734588600000|2024-12-19 06:10:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|82
1734588900000|2024-12-19 06:15:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|142
1734589200000|2024-12-19 06:20:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|224
1734589500000|2024-12-19 06:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|59
1734589800000|2024-12-19 06:30:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|172
1734590100000|2024-12-19 06:35:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|216
1734590400000|2024-12-19 06:40:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|185
1734590700000|2024-12-19 06:45:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|163
1734591000000|2024-12-19 06:50:00|12084.8|12080.8|12092.6|12088.6|12094.2|12090.2|12081.7|12077.7|660
1734591300000|2024-12-19 06:55:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|214
1734591600000|2024-12-19 07:00:00|12091.1|12087.1|12087.9|12083.9|12092.6|12088.6|12087.9|12083.9|221
1734591900000|2024-12-19 07:05:00|12091.1|12087.1|12075.4|12071.4|12094.2|12090.2|12075.4|12071.4|246
1734592200000|2024-12-19 07:10:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|646
1734592500000|2024-12-19 07:15:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|300
1734592800000|2024-12-19 07:20:00|12084.8|12080.8|12091.1|12087.1|12094.2|12090.2|12081.7|12077.7|227
1734593100000|2024-12-19 07:25:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|253
1734593400000|2024-12-19 07:30:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|540
1734593700000|2024-12-19 07:35:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|300
1734594000000|2024-12-19 07:40:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|585
1734594300000|2024-12-19 07:45:00|12087.9|12083.9|12081.7|12077.7|12087.9|12083.9|12075.4|12071.4|558
1734594600000|2024-12-19 07:50:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|341
1734594900000|2024-12-19 07:55:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|224
1734595200000|2024-12-19 08:00:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12072.3|12068.3|830
1734595500000|2024-12-19 08:05:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|498
1734595800000|2024-12-19 08:10:00|12083.3|12079.3|12094.2|12090.2|12097.3|12093.3|12078.6|12074.6|459
1734596100000|2024-12-19 08:15:00|12091.1|12087.1|12097.3|12093.3|12097.3|12093.3|12087.9|12083.9|275
1734596400000|2024-12-19 08:20:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|475
1734596700000|2024-12-19 08:25:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|293
1734597000000|2024-12-19 08:30:00|12094.2|12090.2|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|447
1734597300000|2024-12-19 08:35:00|12084.8|12080.8|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|242
1734597600000|2024-12-19 08:40:00|12077|12073|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|568
1734597900000|2024-12-19 08:45:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|618
1734598200000|2024-12-19 08:50:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|504
1734598500000|2024-12-19 08:55:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|303
1734598800000|2024-12-19 09:00:00|12078.6|12074.6|12062.9|12058.9|12078.6|12074.6|12062.9|12058.9|659
1734599100000|2024-12-19 09:05:00|12064.5|12060.5|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|587
1734599400000|2024-12-19 09:10:00|12059.8|12055.8|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|496
1734599700000|2024-12-19 09:15:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|381
1734600000000|2024-12-19 09:20:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|324
1734600300000|2024-12-19 09:25:00|12056.7|12052.7|12037.9|12033.9|12059.8|12055.8|12037.9|12033.9|652
1734600600000|2024-12-19 09:30:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|467
1734600900000|2024-12-19 09:35:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|876
1734601200000|2024-12-19 09:40:00|12041.1|12037.1|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|428
1734601500000|2024-12-19 09:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|1151
1734601800000|2024-12-19 09:50:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|243
1734602100000|2024-12-19 09:55:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12050.4|12046.4|375
1734602400000|2024-12-19 10:00:00|12056.7|12052.7|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|676
1734602700000|2024-12-19 10:05:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12066.1|12062.1|194
1734603000000|2024-12-19 10:10:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|230
1734603300000|2024-12-19 10:15:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|329
1734603600000|2024-12-19 10:20:00|12067.6|12063.6|12059.8|12055.8|12069.2|12065.2|12056.7|12052.7|290
1734603900000|2024-12-19 10:25:00|12061.4|12057.4|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|252
1734604200000|2024-12-19 10:30:00|12061.4|12057.4|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|362
1734604500000|2024-12-19 10:35:00|12062.9|12058.9|12064.5|12060.5|12066.1|12062.1|12062.9|12058.9|129
1734604800000|2024-12-19 10:40:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|140
1734605100000|2024-12-19 10:45:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|111
1734605400000|2024-12-19 10:50:00|12061.4|12057.4|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|138
1734605700000|2024-12-19 10:55:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12066.1|12062.1|354
1734606000000|2024-12-19 11:00:00|12062.9|12058.9|12056.7|12052.7|12064.5|12060.5|12056.7|12052.7|218
1734606300000|2024-12-19 11:05:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12050.4|12046.4|504
1734606600000|2024-12-19 11:10:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|230
1734606900000|2024-12-19 11:15:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|216
1734607200000|2024-12-19 11:20:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12044.2|12040.2|303
1734607500000|2024-12-19 11:25:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12042.6|12038.6|584
1734607800000|2024-12-19 11:30:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12028.6|12024.6|387
1734608100000|2024-12-19 11:35:00|12037.9|12033.9|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|341
1734608400000|2024-12-19 11:40:00|12050.4|12046.4|12044.2|12040.2|12050.4|12046.4|12039.5|12035.5|441
1734608700000|2024-12-19 11:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|577
1734609000000|2024-12-19 11:50:00|12034.8|12030.8|12050.4|12046.4|12053.6|12049.6|12034.8|12030.8|608
1734609300000|2024-12-19 11:55:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|784
1734609600000|2024-12-19 12:00:00|12056.7|12052.7|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|759
1734609900000|2024-12-19 12:05:00|12056.7|12052.7|12047.3|12043.3|12059.8|12055.8|12044.2|12040.2|788
1734610200000|2024-12-19 12:10:00|12048.9|12044.9|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|499
1734610500000|2024-12-19 12:15:00|12048.9|12044.9|12053.6|12049.6|12056.7|12052.7|12044.2|12040.2|552
1734610800000|2024-12-19 12:20:00|12050.4|12046.4|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|422
1734611100000|2024-12-19 12:25:00|12047.3|12043.3|12034.8|12030.8|12047.3|12043.3|12031.7|12027.7|595
1734611400000|2024-12-19 12:30:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12025.4|12021.4|741
1734611700000|2024-12-19 12:35:00|12031.7|12027.7|12037.9|12033.9|12037.9|12033.9|12025.4|12021.4|538
1734612000000|2024-12-19 12:40:00|12034.8|12030.8|12056.7|12052.7|12056.7|12052.7|12031.7|12027.7|863
1734612300000|2024-12-19 12:45:00|12055.1|12051.1|12050.4|12046.4|12059.8|12055.8|12048.9|12044.9|481
1734612600000|2024-12-19 12:50:00|12047.3|12043.3|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|522
1734612900000|2024-12-19 12:55:00|12052|12048|12050.4|12046.4|12053.6|12049.6|12044.2|12040.2|548
1734613200000|2024-12-19 13:00:00|12047.3|12043.3|12034.8|12030.8|12050.4|12046.4|12034.8|12030.8|1223
1734613500000|2024-12-19 13:05:00|12037.9|12033.9|12019.2|12015.2|12041.1|12037.1|12012.9|12008.9|1791
1734613800000|2024-12-19 13:10:00|12022.3|12018.3|12025.4|12021.4|12031.7|12027.7|12017.6|12013.6|1080
1734614100000|2024-12-19 13:15:00|12027|12023|12041.1|12037.1|12041.1|12037.1|12025.4|12021.4|577
1734614400000|2024-12-19 13:20:00|12037.9|12033.9|12037.9|12033.9|12047.3|12043.3|12028.6|12024.6|1195
1734614700000|2024-12-19 13:25:00|12041.1|12037.1|12036.4|12032.4|12044.2|12040.2|12034.8|12030.8|749
1734615000000|2024-12-19 13:30:00|12034.8|12030.8|12022.3|12018.3|12041.1|12037.1|12016.1|12012.1|2072
1734615300000|2024-12-19 13:35:00|12025.4|12021.4|12034.8|12030.8|12034.8|12030.8|12012.9|12008.9|1341
1734615600000|2024-12-19 13:40:00|12033.3|12029.3|12016.1|12012.1|12037.9|12033.9|12012.9|12008.9|1224
1734615900000|2024-12-19 13:45:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12009.8|12005.8|984
1734616200000|2024-12-19 13:50:00|12012.9|12008.9|11994.2|11990.2|12016.1|12012.1|11991.1|11987.1|1743
1734616500000|2024-12-19 13:55:00|11991.1|11987.1|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|1176
1734616800000|2024-12-19 14:00:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|1033
1734617100000|2024-12-19 14:05:00|11997.3|11993.3|12022.3|12018.3|12023.9|12019.9|11997.3|11993.3|1148
1734617400000|2024-12-19 14:10:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12016.1|12012.1|994
1734617700000|2024-12-19 14:15:00|12019.2|12015.2|11987.9|11983.9|12022.3|12018.3|11981.7|11977.7|2655
1734618000000|2024-12-19 14:20:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|1762
1734618300000|2024-12-19 14:25:00|11984.8|11980.8|11991.1|11987.1|11997.3|11993.3|11984.8|11980.8|1059
1734618600000|2024-12-19 14:30:00|11987.9|11983.9|12003.6|11999.6|12009.8|12005.8|11984.8|11980.8|1887
1734618900000|2024-12-19 14:35:00|12006.7|12002.7|11987.9|11983.9|12006.7|12002.7|11984.8|11980.8|1884
1734619200000|2024-12-19 14:40:00|11984.8|11980.8|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|1999
1734619500000|2024-12-19 14:45:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|2296
1734619800000|2024-12-19 14:50:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|1792
1734620100000|2024-12-19 14:55:00|11956.7|11952.7|11966.1|11962.1|11972.3|11968.3|11956.7|11952.7|1904
1734620400000|2024-12-19 15:00:00|11962.9|11958.9|11956.7|11952.7|11972.3|11968.3|11956.7|11952.7|1442
1734620700000|2024-12-19 15:05:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11956.7|11952.7|1950
1734621000000|2024-12-19 15:10:00|11969.2|11965.2|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|1054
1734621300000|2024-12-19 15:15:00|11973.9|11969.9|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|1083
1734621600000|2024-12-19 15:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|641
1734621900000|2024-12-19 15:25:00|11961.4|11957.4|11956.7|11952.7|11961.4|11957.4|11950.4|11946.4|1822
1734622200000|2024-12-19 15:30:00|11959.8|11955.8|11959.8|11955.8|11967.6|11963.6|11956.7|11952.7|1265
1734622500000|2024-12-19 15:35:00|11956.7|11952.7|11972.3|11968.3|11975.4|11971.4|11956.7|11952.7|1418
1734622800000|2024-12-19 15:40:00|11969.2|11965.2|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|1143
1734623100000|2024-12-19 15:45:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11962.9|11958.9|1312
1734623400000|2024-12-19 15:50:00|11975.4|11971.4|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|1018
1734623700000|2024-12-19 15:55:00|11975.4|11971.4|11975.4|11971.4|11987.9|11983.9|11972.3|11968.3|1180
1734624000000|2024-12-19 16:00:00|11972.3|11968.3|11972.3|11968.3|11987.9|11983.9|11969.2|11965.2|1627
1734624300000|2024-12-19 16:05:00|11969.2|11965.2|11953.6|11949.6|11972.3|11968.3|11950.4|11946.4|1449
1734624600000|2024-12-19 16:10:00|11952|11948|11953.6|11949.6|11959.8|11955.8|11944.2|11940.2|1357
1734624900000|2024-12-19 16:15:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|993
1734625200000|2024-12-19 16:20:00|11959.8|11955.8|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|901
1734625500000|2024-12-19 16:25:00|11972.3|11968.3|11991.1|11987.1|11994.2|11990.2|11972.3|11968.3|2468
1734625800000|2024-12-19 16:30:00|11989.5|11985.5|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|1566
1734626100000|2024-12-19 16:35:00|11987.9|11983.9|11991.1|11987.1|11997.3|11993.3|11981.7|11977.7|1025
1734626400000|2024-12-19 16:40:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1011
1734626700000|2024-12-19 16:45:00|11984.8|11980.8|11991.1|11987.1|11997.3|11993.3|11981.7|11977.7|2125
1734627000000|2024-12-19 16:50:00|11994.2|11990.2|11975.4|11971.4|11994.2|11990.2|11975.4|11971.4|1377
1734627300000|2024-12-19 16:55:00|11972.3|11968.3|11966.1|11962.1|11978.6|11974.6|11966.1|11962.1|1382
1734627600000|2024-12-19 17:00:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11953.6|11949.6|1942
1734627900000|2024-12-19 17:05:00|11962.9|11958.9|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|1203
1734628200000|2024-12-19 17:10:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|608
1734628500000|2024-12-19 17:15:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|967
1734628800000|2024-12-19 17:20:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|459
1734629100000|2024-12-19 17:25:00|11955.1|11951.1|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|1757
1734629400000|2024-12-19 17:30:00|11950.4|11946.4|11925.4|11921.4|11950.4|11946.4|11925.4|11921.4|1538
1734629700000|2024-12-19 17:35:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|2333
1734630000000|2024-12-19 17:40:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|1332
1734630300000|2024-12-19 17:45:00|11930.1|11926.1|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|685
1734630600000|2024-12-19 17:50:00|11922.3|11918.3|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|1434
1734630900000|2024-12-19 17:55:00|11916.1|11912.1|11920.8|11916.8|11922.3|11918.3|11909.8|11905.8|3362
1734631200000|2024-12-19 18:00:00|11922.3|11918.3|11919.2|11915.2|11933.3|11929.3|11909.8|11905.8|4192
1734631500000|2024-12-19 18:05:00|11916.1|11912.1|11934.8|11930.8|11934.8|11930.8|11916.1|11912.1|1332
1734631800000|2024-12-19 18:10:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|6334
1734632100000|2024-12-19 18:15:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|797
1734632400000|2024-12-19 18:20:00|11931.7|11927.7|11925.4|11921.4|11934.8|11930.8|11922.3|11918.3|1062
1734632700000|2024-12-19 18:25:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|1461
1734633000000|2024-12-19 18:30:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|339
1734633300000|2024-12-19 18:35:00|11923.9|11919.9|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|592
1734633600000|2024-12-19 18:40:00|11931.7|11927.7|11944.2|11940.2|11950.4|11946.4|11931.7|11927.7|1803
1734633900000|2024-12-19 18:45:00|11947.3|11943.3|11956.7|11952.7|11959.8|11955.8|11947.3|11943.3|988
1734634200000|2024-12-19 18:50:00|11955.1|11951.1|11972.3|11968.3|11975.4|11971.4|11953.6|11949.6|1268
1734634500000|2024-12-19 18:55:00|11975.4|11971.4|12009.8|12005.8|12012.9|12008.9|11975.4|11971.4|1934
1734634800000|2024-12-19 19:00:00|12006.7|12002.7|11997.3|11993.3|12009.8|12005.8|11987.9|11983.9|1999
1734635100000|2024-12-19 19:05:00|11994.2|11990.2|12006.7|12002.7|12006.7|12002.7|11987.9|11983.9|881
1734635400000|2024-12-19 19:10:00|12003.6|11999.6|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|1083
1734635700000|2024-12-19 19:15:00|12016.1|12012.1|12016.1|12012.1|12031.7|12027.7|12016.1|12012.1|2654
1734636000000|2024-12-19 19:20:00|12014.5|12010.5|12019.2|12015.2|12025.4|12021.4|12014.5|12010.5|672
1734636300000|2024-12-19 19:25:00|12020.8|12016.8|12012.9|12008.9|12025.4|12021.4|12006.7|12002.7|1014
1734636600000|2024-12-19 19:30:00|12009.8|12005.8|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|540
1734636900000|2024-12-19 19:35:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12009.8|12005.8|665
1734637200000|2024-12-19 19:40:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|678
1734637500000|2024-12-19 19:45:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|1681
1734637800000|2024-12-19 19:50:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|1218
1734638100000|2024-12-19 19:55:00|11991.1|11987.1|11972.3|11968.3|12000.4|11996.4|11972.3|11968.3|1993
1734638400000|2024-12-19 20:00:00|11975.4|11971.4|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|1750
1734638700000|2024-12-19 20:05:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|1135
1734639000000|2024-12-19 20:10:00|11969.2|11965.2|11969.2|11965.2|11973.9|11969.9|11966.1|11962.1|919
1734639300000|2024-12-19 20:15:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|365
1734639600000|2024-12-19 20:20:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|893
1734639900000|2024-12-19 20:25:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|1069
1734640200000|2024-12-19 20:30:00|11970.8|11966.8|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|528
1734640500000|2024-12-19 20:35:00|11975.4|11971.4|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|518
1734640800000|2024-12-19 20:40:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|516
1734641100000|2024-12-19 20:45:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|706
1734641400000|2024-12-19 20:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|1105
1734641700000|2024-12-19 20:55:00|11984.8|11980.8|11975.4|11971.4|11987.9|11983.9|11969.2|11965.2|2829
1734642000000|2024-12-19 21:00:00|11972.3|11968.3|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|2180
1734642300000|2024-12-19 21:05:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|637
1734642600000|2024-12-19 21:10:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11959.8|11955.8|1608
1734642900000|2024-12-19 21:15:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1500
1734643200000|2024-12-19 21:20:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|347
1734643500000|2024-12-19 21:25:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|893
1734643800000|2024-12-19 21:30:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|263
1734644100000|2024-12-19 21:35:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|195
1734644400000|2024-12-19 21:40:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|416
1734644700000|2024-12-19 21:45:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|538
1734645000000|2024-12-19 21:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|543
1734645300000|2024-12-19 21:55:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|226
1734649200000|2024-12-19 23:00:00|11987.9|11983.9|11984.8|11980.8|11989.5|11985.5|11984.8|11980.8|32
1734649500000|2024-12-19 23:05:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|44
1734649800000|2024-12-19 23:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|58
1734650100000|2024-12-19 23:15:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11989.5|11985.5|32
1734650400000|2024-12-19 23:20:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|47
1734650700000|2024-12-19 23:25:00|11997.3|11993.3|11998.9|11994.9|12000.4|11996.4|11994.2|11990.2|105
1734651000000|2024-12-19 23:30:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|58
1734651300000|2024-12-19 23:35:00|11994.2|11990.2|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|188
1734651600000|2024-12-19 23:40:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|168
1734651900000|2024-12-19 23:45:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|196
1734652200000|2024-12-19 23:50:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|72
1734652500000|2024-12-19 23:55:00|12002|11998|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|51
1734652800000|2024-12-20 00:00:00|11997.3|11993.3|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|133
1734653100000|2024-12-20 00:05:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|58
1734653400000|2024-12-20 00:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|66
1734653700000|2024-12-20 00:15:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|201
1734654000000|2024-12-20 00:20:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|145
1734654300000|2024-12-20 00:25:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|227
1734654600000|2024-12-20 00:30:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|106
1734654900000|2024-12-20 00:35:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|84
1734655200000|2024-12-20 00:40:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12002|11998|127
1734655500000|2024-12-20 00:45:00|12005.1|12001.1|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|142
1734655800000|2024-12-20 00:50:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|152
1734656100000|2024-12-20 00:55:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|108
1734656400000|2024-12-20 01:00:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|98
1734656700000|2024-12-20 01:05:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|110
1734657000000|2024-12-20 01:10:00|||||||||31
1734657300000|2024-12-20 01:15:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|177
1734657600000|2024-12-20 01:20:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|533
1734657900000|2024-12-20 01:25:00|||||||||74
1734658200000|2024-12-20 01:30:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|131
1734658500000|2024-12-20 01:35:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|57
1734658800000|2024-12-20 01:40:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|176
1734659100000|2024-12-20 01:45:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|122
1734659400000|2024-12-20 01:50:00|11997.3|11993.3|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|39
1734659700000|2024-12-20 01:55:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|135
1734660000000|2024-12-20 02:00:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|175
1734660300000|2024-12-20 02:05:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|178
1734660600000|2024-12-20 02:10:00|||||||||291
1734660900000|2024-12-20 02:15:00|11986.4|11982.4|11991.1|11987.1|11991.1|11987.1|11986.4|11982.4|66
1734661200000|2024-12-20 02:20:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|282
1734661500000|2024-12-20 02:25:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|124
1734661800000|2024-12-20 02:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|56
1734662100000|2024-12-20 02:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|87
1734662400000|2024-12-20 02:40:00|||||||||25
1734662700000|2024-12-20 02:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|113
1734663000000|2024-12-20 02:50:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|148
1734663300000|2024-12-20 02:55:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|147
1734663600000|2024-12-20 03:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|228
1734663900000|2024-12-20 03:05:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|303
1734664200000|2024-12-20 03:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|98
1734664500000|2024-12-20 03:15:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|783
1734664800000|2024-12-20 03:20:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|191
1734665100000|2024-12-20 03:25:00|11986.4|11982.4|11984.8|11980.8|11986.4|11982.4|11981.7|11977.7|350
1734665400000|2024-12-20 03:30:00|11986.4|11982.4|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|75
1734665700000|2024-12-20 03:35:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|115
1734666000000|2024-12-20 03:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|91
1734666300000|2024-12-20 03:45:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|193
1734666600000|2024-12-20 03:50:00|12002|11998|12000.4|11996.4|12002|11998|11997.3|11993.3|161
1734666900000|2024-12-20 03:55:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|317
1734667200000|2024-12-20 04:00:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|133
1734667500000|2024-12-20 04:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|100
1734667800000|2024-12-20 04:10:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|29
1734668100000|2024-12-20 04:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|61
1734668400000|2024-12-20 04:20:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|40
1734668700000|2024-12-20 04:25:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|54
1734669000000|2024-12-20 04:30:00|||||||||35
1734669300000|2024-12-20 04:35:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|90
1734669600000|2024-12-20 04:40:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|90
1734669900000|2024-12-20 04:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|70
1734670200000|2024-12-20 04:50:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|22
1734670500000|2024-12-20 04:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|83
1734670800000|2024-12-20 05:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|57
1734671100000|2024-12-20 05:05:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|250
1734671400000|2024-12-20 05:10:00|11983.3|11979.3|11978.6|11974.6|11983.3|11979.3|11978.6|11974.6|37
1734671700000|2024-12-20 05:15:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|94
1734672000000|2024-12-20 05:20:00|||||||||9
1734672300000|2024-12-20 05:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|70
1734672600000|2024-12-20 05:30:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|44
1734672900000|2024-12-20 05:35:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|64
1734673200000|2024-12-20 05:40:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|67
1734673500000|2024-12-20 05:45:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|110
1734673800000|2024-12-20 05:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|13
1734674100000|2024-12-20 05:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|79
1734674400000|2024-12-20 06:00:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|57
1734674700000|2024-12-20 06:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|19
1734675000000|2024-12-20 06:10:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|80
1734675300000|2024-12-20 06:15:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|50
1734675600000|2024-12-20 06:20:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|100
1734675900000|2024-12-20 06:25:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|28
1734676200000|2024-12-20 06:30:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|96
1734676500000|2024-12-20 06:35:00|11987.9|11983.9|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|200
1734676800000|2024-12-20 06:40:00|11994.2|11990.2|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|487
1734677100000|2024-12-20 06:45:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|185
1734677400000|2024-12-20 06:50:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|145
1734677700000|2024-12-20 06:55:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|44
1734678000000|2024-12-20 07:00:00|11998.9|11994.9|11994.2|11990.2|11998.9|11994.9|11994.2|11990.2|170
1734678300000|2024-12-20 07:05:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|220
1734678600000|2024-12-20 07:10:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|184
1734678900000|2024-12-20 07:15:00|12002|11998|12000.4|11996.4|12002|11998|11997.3|11993.3|206
1734679200000|2024-12-20 07:20:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|65
1734679500000|2024-12-20 07:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11998.9|11994.9|39
1734679800000|2024-12-20 07:30:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|135
1734680100000|2024-12-20 07:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|177
1734680400000|2024-12-20 07:40:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|230
1734680700000|2024-12-20 07:45:00|11992.6|11988.6|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|178
1734681000000|2024-12-20 07:50:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|231
1734681300000|2024-12-20 07:55:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|368
1734681600000|2024-12-20 08:00:00|11991.1|11987.1|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|383
1734681900000|2024-12-20 08:05:00|11975.4|11971.4|11987.9|11983.9|11987.9|11983.9|11975.4|11971.4|314
1734682200000|2024-12-20 08:10:00|11986.4|11982.4|11978.6|11974.6|11987.9|11983.9|11977|11973|238
1734682500000|2024-12-20 08:15:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|171
1734682800000|2024-12-20 08:20:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|115
1734683100000|2024-12-20 08:25:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|247
1734683400000|2024-12-20 08:30:00|11973.9|11969.9|11962.9|11958.9|11978.6|11974.6|11956.7|11952.7|564
1734683700000|2024-12-20 08:35:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|324
1734684000000|2024-12-20 08:40:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|262
1734684300000|2024-12-20 08:45:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|374
1734684600000|2024-12-20 08:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|468
1734684900000|2024-12-20 08:55:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|229
1734685200000|2024-12-20 09:00:00|11958.3|11954.3|11969.2|11965.2|11972.3|11968.3|11958.3|11954.3|405
1734685500000|2024-12-20 09:05:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|271
1734685800000|2024-12-20 09:10:00|11972.3|11968.3|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|480
1734686100000|2024-12-20 09:15:00|11991.1|11987.1|11984.8|11980.8|11992.6|11988.6|11984.8|11980.8|385
1734686400000|2024-12-20 09:20:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|296
1734686700000|2024-12-20 09:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|304
1734687000000|2024-12-20 09:30:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|111
1734687300000|2024-12-20 09:35:00|11970.8|11966.8|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|224
1734687600000|2024-12-20 09:40:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|76
1734687900000|2024-12-20 09:45:00|11969.2|11965.2|11981.7|11977.7|11981.7|11977.7|11969.2|11965.2|322
1734688200000|2024-12-20 09:50:00|11984.8|11980.8|11975.4|11971.4|11984.8|11980.8|11975.4|11971.4|251
1734688500000|2024-12-20 09:55:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|340
1734688800000|2024-12-20 10:00:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|310
1734689100000|2024-12-20 10:05:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|757
1734689400000|2024-12-20 10:10:00|11973.9|11969.9|11981.7|11977.7|11981.7|11977.7|11969.2|11965.2|675
1734689700000|2024-12-20 10:15:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|406
1734690000000|2024-12-20 10:20:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|475
1734690300000|2024-12-20 10:25:00|11984.8|11980.8|11994.2|11990.2|11997.3|11993.3|11984.8|11980.8|1686
1734690600000|2024-12-20 10:30:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|723
1734690900000|2024-12-20 10:35:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|394
1734691200000|2024-12-20 10:40:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|208
1734691500000|2024-12-20 10:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|98
1734691800000|2024-12-20 10:50:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|357
1734692100000|2024-12-20 10:55:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|93
1734692400000|2024-12-20 11:00:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|271
1734692700000|2024-12-20 11:05:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|640
1734693000000|2024-12-20 11:10:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|287
1734693300000|2024-12-20 11:15:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|236
1734693600000|2024-12-20 11:20:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|126
1734693900000|2024-12-20 11:25:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|145
1734694200000|2024-12-20 11:30:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|79
1734694500000|2024-12-20 11:35:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|133
1734694800000|2024-12-20 11:40:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|230
1734695100000|2024-12-20 11:45:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|432
1734695400000|2024-12-20 11:50:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|379
1734695700000|2024-12-20 11:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|340
1734696000000|2024-12-20 12:00:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|287
1734696300000|2024-12-20 12:05:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|335
1734696600000|2024-12-20 12:10:00|11978.6|11974.6|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|1051
1734696900000|2024-12-20 12:15:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|498
1734697200000|2024-12-20 12:20:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|147
1734697500000|2024-12-20 12:25:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11994.2|11990.2|227
1734697800000|2024-12-20 12:30:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|549
1734698100000|2024-12-20 12:35:00|11997.3|11993.3|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|630
1734698400000|2024-12-20 12:40:00|11989.5|11985.5|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|394
1734698700000|2024-12-20 12:45:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|723
1734699000000|2024-12-20 12:50:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|540
1734699300000|2024-12-20 12:55:00|11997.3|11993.3|11987.9|11983.9|11998.9|11994.9|11984.8|11980.8|440
1734699600000|2024-12-20 13:00:00|11986.4|11982.4|11987.9|11983.9|11989.5|11985.5|11981.7|11977.7|525
1734699900000|2024-12-20 13:05:00|11989.5|11985.5|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|509
1734700200000|2024-12-20 13:10:00|11984.8|11980.8|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|891
1734700500000|2024-12-20 13:15:00|11983.3|11979.3|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|506
1734700800000|2024-12-20 13:20:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|697
1734701100000|2024-12-20 13:25:00|11987.9|11983.9|11986.4|11982.4|11994.2|11990.2|11984.8|11980.8|2147
1734701400000|2024-12-20 13:30:00|11987.9|11983.9|12034.8|12030.8|12047.3|12043.3|11987.9|11983.9|3166
1734701700000|2024-12-20 13:35:00|12031.7|12027.7|12037.9|12033.9|12047.3|12043.3|12031.7|12027.7|1528
1734702000000|2024-12-20 13:40:00|12041.1|12037.1|12062.9|12058.9|12069.2|12065.2|12037.9|12033.9|1363
1734702300000|2024-12-20 13:45:00|12059.8|12055.8|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|928
1734702600000|2024-12-20 13:50:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12056.7|12052.7|1602
1734702900000|2024-12-20 13:55:00|12062.9|12058.9|12062.9|12058.9|12070.8|12066.8|12056.7|12052.7|635
1734703200000|2024-12-20 14:00:00|12066.1|12062.1|12056.7|12052.7|12075.4|12071.4|12056.7|12052.7|1154
1734703500000|2024-12-20 14:05:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|1164
1734703800000|2024-12-20 14:10:00|12055.1|12051.1|12041.1|12037.1|12059.8|12055.8|12037.9|12033.9|2122
1734704100000|2024-12-20 14:15:00|12037.9|12033.9|12044.2|12040.2|12053.6|12049.6|12034.8|12030.8|1103
1734704400000|2024-12-20 14:20:00|12045.8|12041.8|12050.4|12046.4|12056.7|12052.7|12044.2|12040.2|719
1734704700000|2024-12-20 14:25:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|711
1734705000000|2024-12-20 14:30:00|12041.1|12037.1|12047.3|12043.3|12056.7|12052.7|12041.1|12037.1|1124
1734705300000|2024-12-20 14:35:00|12050.4|12046.4|12044.2|12040.2|12053.6|12049.6|12041.1|12037.1|777
1734705600000|2024-12-20 14:40:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12037.9|12033.9|797
1734705900000|2024-12-20 14:45:00|12037.9|12033.9|12031.7|12027.7|12044.2|12040.2|12028.6|12024.6|1652
1734706200000|2024-12-20 14:50:00|12034.8|12030.8|12016.1|12012.1|12037.9|12033.9|12016.1|12012.1|1806
1734706500000|2024-12-20 14:55:00|12019.2|12015.2|12023.9|12019.9|12025.4|12021.4|12016.1|12012.1|1522
1734706800000|2024-12-20 15:00:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12012.9|12008.9|1439
1734707100000|2024-12-20 15:05:00|12030.1|12026.1|12028.6|12024.6|12034.8|12030.8|12022.3|12018.3|636
1734707400000|2024-12-20 15:10:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|803
1734707700000|2024-12-20 15:15:00|12022.3|12018.3|12034.8|12030.8|12037.9|12033.9|12016.1|12012.1|967
1734708000000|2024-12-20 15:20:00|12031.7|12027.7|12019.2|12015.2|12037.9|12033.9|12019.2|12015.2|1166
1734708300000|2024-12-20 15:25:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|887
1734708600000|2024-12-20 15:30:00|12016.1|12012.1|12034.8|12030.8|12034.8|12030.8|12012.9|12008.9|1315
1734708900000|2024-12-20 15:35:00|12037.9|12033.9|12041.1|12037.1|12044.2|12040.2|12034.8|12030.8|804
1734709200000|2024-12-20 15:40:00|12044.2|12040.2|12042.6|12038.6|12047.3|12043.3|12031.7|12027.7|2331
1734709500000|2024-12-20 15:45:00|12044.2|12040.2|12050.4|12046.4|12055.1|12051.1|12044.2|12040.2|542
1734709800000|2024-12-20 15:50:00|12052|12048|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|896
1734710100000|2024-12-20 15:55:00|12062.9|12058.9|12053.6|12049.6|12066.1|12062.1|12053.6|12049.6|1962
1734710400000|2024-12-20 16:00:00|12050.4|12046.4|12056.7|12052.7|12062.9|12058.9|12047.3|12043.3|1285
1734710700000|2024-12-20 16:05:00|12055.1|12051.1|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|641
1734711000000|2024-12-20 16:10:00|12056.7|12052.7|12044.2|12040.2|12056.7|12052.7|12044.2|12040.2|733
1734711300000|2024-12-20 16:15:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|610
1734711600000|2024-12-20 16:20:00|12050.4|12046.4|12058.3|12054.3|12059.8|12055.8|12050.4|12046.4|580
1734711900000|2024-12-20 16:25:00|12056.7|12052.7|12059.8|12055.8|12066.1|12062.1|12053.6|12049.6|594
1734712200000|2024-12-20 16:30:00|12062.9|12058.9|12053.6|12049.6|12062.9|12058.9|12053.6|12049.6|835
1734712500000|2024-12-20 16:35:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|597
1734712800000|2024-12-20 16:40:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|351
1734713100000|2024-12-20 16:45:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|884
1734713400000|2024-12-20 16:50:00|12073.9|12069.9|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|539
1734713700000|2024-12-20 16:55:00|12078.6|12074.6|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|1829
1734714000000|2024-12-20 17:00:00|12087.9|12083.9|12087.9|12083.9|12094.2|12090.2|12081.7|12077.7|1453
1734714300000|2024-12-20 17:05:00|12084.8|12080.8|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|601
1734714600000|2024-12-20 17:10:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|302
1734714900000|2024-12-20 17:15:00|12084.8|12080.8|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|870
1734715200000|2024-12-20 17:20:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|839
1734715500000|2024-12-20 17:25:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|455
1734715800000|2024-12-20 17:30:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|521
1734716100000|2024-12-20 17:35:00|12069.2|12065.2|12075.4|12071.4|12078.6|12074.6|12069.2|12065.2|325
1734716400000|2024-12-20 17:40:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|293
1734716700000|2024-12-20 17:45:00|12069.2|12065.2|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|571
1734717000000|2024-12-20 17:50:00|12062.9|12058.9|12069.2|12065.2|12069.2|12065.2|12062.9|12058.9|408
1734717300000|2024-12-20 17:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|128
1734717600000|2024-12-20 18:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|755
1734717900000|2024-12-20 18:05:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|942
1734718200000|2024-12-20 18:10:00|12056.7|12052.7|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|454
1734718500000|2024-12-20 18:15:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|503
1734718800000|2024-12-20 18:20:00|12053.6|12049.6|12050.4|12046.4|12056.7|12052.7|12047.3|12043.3|239
1734719100000|2024-12-20 18:25:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|489
1734719400000|2024-12-20 18:30:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|396
1734719700000|2024-12-20 18:35:00|12039.5|12035.5|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|278
1734720000000|2024-12-20 18:40:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|128
1734720300000|2024-12-20 18:45:00|||||||||63
1734720600000|2024-12-20 18:50:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|276
1734720900000|2024-12-20 18:55:00|12037.9|12033.9|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|1616
1734721200000|2024-12-20 19:00:00|12036.4|12032.4|12037.9|12033.9|12041.1|12037.1|12036.4|12032.4|638
1734721500000|2024-12-20 19:05:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|563
1734721800000|2024-12-20 19:10:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|737
1734722100000|2024-12-20 19:15:00|12033.3|12029.3|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|714
1734722400000|2024-12-20 19:20:00|12031.7|12027.7|12034.8|12030.8|12041.1|12037.1|12031.7|12027.7|1872
1734722700000|2024-12-20 19:25:00|12037.9|12033.9|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|361
1734723000000|2024-12-20 19:30:00|12031.7|12027.7|12044.2|12040.2|12044.2|12040.2|12031.7|12027.7|269
1734723300000|2024-12-20 19:35:00|12041.1|12037.1|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|513
1734723600000|2024-12-20 19:40:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|442
1734723900000|2024-12-20 19:45:00|12039.5|12035.5|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|207
1734724200000|2024-12-20 19:50:00|12039.5|12035.5|12025.4|12021.4|12039.5|12035.5|12025.4|12021.4|835
1734724500000|2024-12-20 19:55:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12019.2|12015.2|1591
1734724800000|2024-12-20 20:00:00|12028.6|12024.6|12025.4|12021.4|12030.1|12026.1|12025.4|12021.4|1046
1734725100000|2024-12-20 20:05:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|104
1734725400000|2024-12-20 20:10:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|172
1734725700000|2024-12-20 20:15:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|463
1734726000000|2024-12-20 20:20:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|103
1734726300000|2024-12-20 20:25:00|12025.4|12021.4|12028.6|12024.6|12028.6|12024.6|12025.4|12021.4|248
1734726600000|2024-12-20 20:30:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|266
1734726900000|2024-12-20 20:35:00|12023.9|12019.9|12019.2|12015.2|12025.4|12021.4|12012.9|12008.9|876
1734727200000|2024-12-20 20:40:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|304
1734727500000|2024-12-20 20:45:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|465
1734727800000|2024-12-20 20:50:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|420
1734728100000|2024-12-20 20:55:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|2413
1734728400000|2024-12-20 21:00:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|1388
1734728700000|2024-12-20 21:05:00|12019.2|12015.2|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|823
1734729000000|2024-12-20 21:10:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|956
1734729300000|2024-12-20 21:15:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|204
1734729600000|2024-12-20 21:20:00|||||||||166
1734729900000|2024-12-20 21:25:00|||||||||68
1734730200000|2024-12-20 21:30:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|272
1734730500000|2024-12-20 21:35:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|247
1734730800000|2024-12-20 21:40:00|||||||||30
1734731100000|2024-12-20 21:45:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|345
1734731400000|2024-12-20 21:50:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|443
1734731700000|2024-12-20 21:55:00|12017.6|12013.6|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|175
1734908400000|2024-12-22 23:00:00|12012.9|12008.9|12012.9|12008.9|12022.3|12018.3|12009.8|12005.8|209
1734908700000|2024-12-22 23:05:00|12011.4|12007.4|12006.7|12002.7|12012.9|12008.9|12003.6|11999.6|96
1734909000000|2024-12-22 23:10:00|12005.1|12001.1|12000.4|11996.4|12006.7|12002.7|11998.9|11994.9|129
1734909300000|2024-12-22 23:15:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|38
1734909600000|2024-12-22 23:20:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|40
1734909900000|2024-12-22 23:25:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|20
1734910200000|2024-12-22 23:30:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|48
1734910500000|2024-12-22 23:35:00|12008.3|12004.3|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|91
1734910800000|2024-12-22 23:40:00|12005.1|12001.1|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|42
1734911100000|2024-12-22 23:45:00|12008.3|12004.3|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|129
1734911400000|2024-12-22 23:50:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|82
1734911700000|2024-12-22 23:55:00|12009.8|12005.8|12009.8|12005.8|12011.4|12007.4|12009.8|12005.8|7
1734912000000|2024-12-23 00:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|117
1734912300000|2024-12-23 00:05:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|113
1734912600000|2024-12-23 00:10:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|64
1734912900000|2024-12-23 00:15:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|183
1734913200000|2024-12-23 00:20:00|12003.6|11999.6|11994.2|11990.2|12003.6|11999.6|11994.2|11990.2|233
1734913500000|2024-12-23 00:25:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|244
1734913800000|2024-12-23 00:30:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|201
1734914100000|2024-12-23 00:35:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|104
1734914400000|2024-12-23 00:40:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|53
1734914700000|2024-12-23 00:45:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|176
1734915000000|2024-12-23 00:50:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|101
1734915300000|2024-12-23 00:55:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|128
1734915600000|2024-12-23 01:00:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|421
1734915900000|2024-12-23 01:05:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|205
1734916200000|2024-12-23 01:10:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|29
1734916500000|2024-12-23 01:15:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|45
1734916800000|2024-12-23 01:20:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|188
1734917100000|2024-12-23 01:25:00|||||||||40
1734917400000|2024-12-23 01:30:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|152
1734917700000|2024-12-23 01:35:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|118
1734918000000|2024-12-23 01:40:00|12002|11998|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|42
1734918300000|2024-12-23 01:45:00|12005.1|12001.1|12006.7|12002.7|12009.8|12005.8|12005.1|12001.1|168
1734918600000|2024-12-23 01:50:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|106
1734918900000|2024-12-23 01:55:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|178
1734919200000|2024-12-23 02:00:00|12016.1|12012.1|12016.1|12012.1|12017.6|12013.6|12012.9|12008.9|88
1734919500000|2024-12-23 02:05:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|55
1734919800000|2024-12-23 02:10:00|||||||||4
1734920100000|2024-12-23 02:15:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|107
1734920400000|2024-12-23 02:20:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|76
1734920700000|2024-12-23 02:25:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|161
1734921000000|2024-12-23 02:30:00|12009.8|12005.8|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|119
1734921300000|2024-12-23 02:35:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|52
1734921600000|2024-12-23 02:40:00|||||||||30
1734921900000|2024-12-23 02:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|115
1734922200000|2024-12-23 02:50:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|63
1734922500000|2024-12-23 02:55:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|44
1734922800000|2024-12-23 03:00:00|||||||||23
1734923100000|2024-12-23 03:05:00|12003.6|11999.6|12002|11998|12003.6|11999.6|12000.4|11996.4|80
1734923400000|2024-12-23 03:10:00|12000.4|11996.4|12002|11998|12003.6|11999.6|12000.4|11996.4|104
1734923700000|2024-12-23 03:15:00|12003.6|11999.6|12002|11998|12006.7|12002.7|12000.4|11996.4|125
1734924000000|2024-12-23 03:20:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|72
1734924300000|2024-12-23 03:25:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|76
1734924600000|2024-12-23 03:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|27
1734924900000|2024-12-23 03:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|185
1734925200000|2024-12-23 03:40:00|||||||||74
1734925500000|2024-12-23 03:45:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|76
1734925800000|2024-12-23 03:50:00|12009.8|12005.8|12011.4|12007.4|12012.9|12008.9|12009.8|12005.8|87
1734926100000|2024-12-23 03:55:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|132
1734926400000|2024-12-23 04:00:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|87
1734926700000|2024-12-23 04:05:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|126
1734927000000|2024-12-23 04:10:00|||||||||27
1734927300000|2024-12-23 04:15:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|23
1734927600000|2024-12-23 04:20:00|||||||||11
1734927900000|2024-12-23 04:25:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|27
1734928200000|2024-12-23 04:30:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|48
1734928500000|2024-12-23 04:35:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|70
1734928800000|2024-12-23 04:40:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|46
1734929100000|2024-12-23 04:45:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12011.4|12007.4|37
1734929400000|2024-12-23 04:50:00|||||||||11
1734929700000|2024-12-23 04:55:00|||||||||10
1734930000000|2024-12-23 05:00:00|||||||||7
1734930300000|2024-12-23 05:05:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|67
1734930600000|2024-12-23 05:10:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|97
1734930900000|2024-12-23 05:15:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|30
1734931200000|2024-12-23 05:20:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|54
1734931500000|2024-12-23 05:25:00|||||||||50
1734931800000|2024-12-23 05:30:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|33
1734932100000|2024-12-23 05:35:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|68
1734932400000|2024-12-23 05:40:00|||||||||2
1734932700000|2024-12-23 05:45:00|||||||||29
1734933000000|2024-12-23 05:50:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|38
1734933300000|2024-12-23 05:55:00|12005.1|12001.1|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|38
1734933600000|2024-12-23 06:00:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|37
1734933900000|2024-12-23 06:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|23
1734934200000|2024-12-23 06:10:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|47
1734934500000|2024-12-23 06:15:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|156
1734934800000|2024-12-23 06:20:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|141
1734935100000|2024-12-23 06:25:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|152
1734935400000|2024-12-23 06:30:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|70
1734935700000|2024-12-23 06:35:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|24
1734936000000|2024-12-23 06:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|91
1734936300000|2024-12-23 06:45:00|12014.5|12010.5|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|185
1734936600000|2024-12-23 06:50:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|39
1734936900000|2024-12-23 06:55:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|68
1734937200000|2024-12-23 07:00:00|12016.1|12012.1|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|110
1734937500000|2024-12-23 07:05:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|149
1734937800000|2024-12-23 07:10:00|12006.7|12002.7|12008.3|12004.3|12009.8|12005.8|12006.7|12002.7|45
1734938100000|2024-12-23 07:15:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|185
1734938400000|2024-12-23 07:20:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|161
1734938700000|2024-12-23 07:25:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|236
1734939000000|2024-12-23 07:30:00|12005.1|12001.1|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|212
1734939300000|2024-12-23 07:35:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|29
1734939600000|2024-12-23 07:40:00|12011.4|12007.4|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|90
1734939900000|2024-12-23 07:45:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|69
1734940200000|2024-12-23 07:50:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|98
1734940500000|2024-12-23 07:55:00|12005.1|12001.1|11994.2|11990.2|12005.1|12001.1|11994.2|11990.2|113
1734940800000|2024-12-23 08:00:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11987.9|11983.9|311
1734941100000|2024-12-23 08:05:00|11987.9|11983.9|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|286
1734941400000|2024-12-23 08:10:00|11978.6|11974.6|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|494
1734941700000|2024-12-23 08:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|120
1734942000000|2024-12-23 08:20:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|165
1734942300000|2024-12-23 08:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|98
1734942600000|2024-12-23 08:30:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|120
1734942900000|2024-12-23 08:35:00|11987.9|11983.9|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|251
1734943200000|2024-12-23 08:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11984.8|11980.8|466
1734943500000|2024-12-23 08:45:00|11992.6|11988.6|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|86
1734943800000|2024-12-23 08:50:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|101
1734944100000|2024-12-23 08:55:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|239
1734944400000|2024-12-23 09:00:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|111
1734944700000|2024-12-23 09:05:00|11983.3|11979.3|11981.7|11977.7|11986.4|11982.4|11981.7|11977.7|188
1734945000000|2024-12-23 09:10:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|44
1734945300000|2024-12-23 09:15:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|80
1734945600000|2024-12-23 09:20:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|307
1734945900000|2024-12-23 09:25:00|11975.4|11971.4|11980.1|11976.1|11981.7|11977.7|11975.4|11971.4|85
1734946200000|2024-12-23 09:30:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|68
1734946500000|2024-12-23 09:35:00|11978.6|11974.6|11978.6|11974.6|11980.1|11976.1|11975.4|11971.4|86
1734946800000|2024-12-23 09:40:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|40
1734947100000|2024-12-23 09:45:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11980.1|11976.1|164
1734947400000|2024-12-23 09:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|89
1734947700000|2024-12-23 09:55:00|11980.1|11976.1|11981.7|11977.7|11984.8|11980.8|11980.1|11976.1|91
1734948000000|2024-12-23 10:00:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|202
1734948300000|2024-12-23 10:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|191
1734948600000|2024-12-23 10:10:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|135
1734948900000|2024-12-23 10:15:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|78
1734949200000|2024-12-23 10:20:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|150
1734949500000|2024-12-23 10:25:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|79
1734949800000|2024-12-23 10:30:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|127
1734950100000|2024-12-23 10:35:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|35
1734950400000|2024-12-23 10:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|94
1734950700000|2024-12-23 10:45:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|128
1734951000000|2024-12-23 10:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|121
1734951300000|2024-12-23 10:55:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|75
1734951600000|2024-12-23 11:00:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|144
1734951900000|2024-12-23 11:05:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|86
1734952200000|2024-12-23 11:10:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11991.1|11987.1|152
1734952500000|2024-12-23 11:15:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|109
1734952800000|2024-12-23 11:20:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|161
1734953100000|2024-12-23 11:25:00|11989.5|11985.5|11994.2|11990.2|11997.3|11993.3|11989.5|11985.5|119
1734953400000|2024-12-23 11:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|4
1734953700000|2024-12-23 11:35:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|350
1734954000000|2024-12-23 11:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|57
1734954300000|2024-12-23 11:45:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|93
1734954600000|2024-12-23 11:50:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|119
1734954900000|2024-12-23 11:55:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|73
1734955200000|2024-12-23 12:00:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|162
1734955500000|2024-12-23 12:05:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|109
1734955800000|2024-12-23 12:10:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|22
1734956100000|2024-12-23 12:15:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|68
1734956400000|2024-12-23 12:20:00|11995.8|11991.8|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|78
1734956700000|2024-12-23 12:25:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11972.3|11968.3|210
1734957000000|2024-12-23 12:30:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11966.1|11962.1|324
1734957300000|2024-12-23 12:35:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|132
1734957600000|2024-12-23 12:40:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|192
1734957900000|2024-12-23 12:45:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|229
1734958200000|2024-12-23 12:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|144
1734958500000|2024-12-23 12:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|109
1734958800000|2024-12-23 13:00:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|201
1734959100000|2024-12-23 13:05:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|433
1734959400000|2024-12-23 13:10:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|201
1734959700000|2024-12-23 13:15:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|295
1734960000000|2024-12-23 13:20:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11956.7|11952.7|1093
1734960300000|2024-12-23 13:25:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|296
1734960600000|2024-12-23 13:30:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|628
1734960900000|2024-12-23 13:35:00|11966.1|11962.1|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|487
1734961200000|2024-12-23 13:40:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|699
1734961500000|2024-12-23 13:45:00|11959.8|11955.8|11966.1|11962.1|11972.3|11968.3|11959.8|11955.8|462
1734961800000|2024-12-23 13:50:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|1201
1734962100000|2024-12-23 13:55:00|11955.1|11951.1|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|656
1734962400000|2024-12-23 14:00:00|11956.7|11952.7|11959.8|11955.8|11964.5|11960.5|11950.4|11946.4|534
1734962700000|2024-12-23 14:05:00|11962.9|11958.9|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|535
1734963000000|2024-12-23 14:10:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|216
1734963300000|2024-12-23 14:15:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|337
1734963600000|2024-12-23 14:20:00|11972.3|11968.3|11987.9|11983.9|11994.2|11990.2|11972.3|11968.3|886
1734963900000|2024-12-23 14:25:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11986.4|11982.4|547
1734964200000|2024-12-23 14:30:00|11994.2|11990.2|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|595
1734964500000|2024-12-23 14:35:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|403
1734964800000|2024-12-23 14:40:00|11987.9|11983.9|11975.4|11971.4|11987.9|11983.9|11972.3|11968.3|984
1734965100000|2024-12-23 14:45:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|479
1734965400000|2024-12-23 14:50:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|1037
1734965700000|2024-12-23 14:55:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11956.7|11952.7|461
1734966000000|2024-12-23 15:00:00|11970.8|11966.8|11966.1|11962.1|11977|11973|11966.1|11962.1|945
1734966300000|2024-12-23 15:05:00|11964.5|11960.5|11956.7|11952.7|11972.3|11968.3|11956.7|11952.7|565
1734966600000|2024-12-23 15:10:00|11953.6|11949.6|11944.2|11940.2|11959.8|11955.8|11941.1|11937.1|966
1734966900000|2024-12-23 15:15:00|11947.3|11943.3|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|762
1734967200000|2024-12-23 15:20:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11928.6|11924.6|673
1734967500000|2024-12-23 15:25:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|695
1734967800000|2024-12-23 15:30:00|11937.9|11933.9|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|703
1734968100000|2024-12-23 15:35:00|11952|11948|11959.8|11955.8|11962.9|11958.9|11952|11948|620
1734968400000|2024-12-23 15:40:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|472
1734968700000|2024-12-23 15:45:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|573
1734969000000|2024-12-23 15:50:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|414
1734969300000|2024-12-23 15:55:00|11950.4|11946.4|11944.2|11940.2|11956.7|11952.7|11941.1|11937.1|1156
1734969600000|2024-12-23 16:00:00|11947.3|11943.3|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|708
1734969900000|2024-12-23 16:05:00|11962.9|11958.9|11947.3|11943.3|11962.9|11958.9|11947.3|11943.3|510
1734970200000|2024-12-23 16:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|627
1734970500000|2024-12-23 16:15:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|993
1734970800000|2024-12-23 16:20:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|1063
1734971100000|2024-12-23 16:25:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|697
1734971400000|2024-12-23 16:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|385
1734971700000|2024-12-23 16:35:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11937.9|11933.9|933
1734972000000|2024-12-23 16:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|142
1734972300000|2024-12-23 16:45:00|11950.4|11946.4|11950.4|11946.4|11952|11948|11950.4|11946.4|464
1734972600000|2024-12-23 16:50:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|308
1734972900000|2024-12-23 16:55:00|11953.6|11949.6|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|544
1734973200000|2024-12-23 17:00:00|11956.7|11952.7|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|607
1734973500000|2024-12-23 17:05:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|230
1734973800000|2024-12-23 17:10:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|193
1734974100000|2024-12-23 17:15:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|338
1734974400000|2024-12-23 17:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|308
1734974700000|2024-12-23 17:25:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|404
1734975000000|2024-12-23 17:30:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|1030
1734975300000|2024-12-23 17:35:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|370
1734975600000|2024-12-23 17:40:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|506
1734975900000|2024-12-23 17:45:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|391
1734976200000|2024-12-23 17:50:00|||||||||105
1734976500000|2024-12-23 17:55:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|452
1734976800000|2024-12-23 18:00:00|11923.9|11919.9|11925.4|11921.4|11930.1|11926.1|11922.3|11918.3|251
1734977100000|2024-12-23 18:05:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|323
1734977400000|2024-12-23 18:10:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|232
1734977700000|2024-12-23 18:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|171
1734978000000|2024-12-23 18:20:00|11923.9|11919.9|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|256
1734978300000|2024-12-23 18:25:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|152
1734978600000|2024-12-23 18:30:00|11923.9|11919.9|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|404
1734978900000|2024-12-23 18:35:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|312
1734979200000|2024-12-23 18:40:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|392
1734979500000|2024-12-23 18:45:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|351
1734979800000|2024-12-23 18:50:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|132
1734980100000|2024-12-23 18:55:00|11919.2|11915.2|11912.9|11908.9|11922.3|11918.3|11909.8|11905.8|704
1734980400000|2024-12-23 19:00:00|11916.1|11912.1|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|315
1734980700000|2024-12-23 19:05:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|89
1734981000000|2024-12-23 19:10:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|431
1734981300000|2024-12-23 19:15:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|291
1734981600000|2024-12-23 19:20:00|11906.7|11902.7|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|837
1734981900000|2024-12-23 19:25:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|733
1734982200000|2024-12-23 19:30:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|174
1734982500000|2024-12-23 19:35:00|11902|11898|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|479
1734982800000|2024-12-23 19:40:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|230
1734983100000|2024-12-23 19:45:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|440
1734983400000|2024-12-23 19:50:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|341
1734983700000|2024-12-23 19:55:00|11906.7|11902.7|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|709
1734984000000|2024-12-23 20:00:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|563
1734984300000|2024-12-23 20:05:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|290
1734984600000|2024-12-23 20:10:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|283
1734984900000|2024-12-23 20:15:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|376
1734985200000|2024-12-23 20:20:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|172
1734985500000|2024-12-23 20:25:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|366
1734985800000|2024-12-23 20:30:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|774
1734986100000|2024-12-23 20:35:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|385
1734986400000|2024-12-23 20:40:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|272
1734986700000|2024-12-23 20:45:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|645
1734987000000|2024-12-23 20:50:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|529
1734987300000|2024-12-23 20:55:00|11912.9|11908.9|11906.7|11902.7|11916.1|11912.1|11903.6|11899.6|2434
1734987600000|2024-12-23 21:00:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|773
1734987900000|2024-12-23 21:05:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|287
1734988200000|2024-12-23 21:10:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|698
1734988500000|2024-12-23 21:15:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|241
1734988800000|2024-12-23 21:20:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|65
1734989100000|2024-12-23 21:25:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|152
1734989400000|2024-12-23 21:30:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|131
1734989700000|2024-12-23 21:35:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|51
1734990000000|2024-12-23 21:40:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|120
1734990300000|2024-12-23 21:45:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|448
1734990600000|2024-12-23 21:50:00|11911.4|11907.4|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|241
1734990900000|2024-12-23 21:55:00|11908.3|11904.3|11911.4|11907.4|11912.9|11908.9|11908.3|11904.3|134
1734994800000|2024-12-23 23:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|39
1734995100000|2024-12-23 23:05:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|56
1734995400000|2024-12-23 23:10:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|6
1734995700000|2024-12-23 23:15:00|||||||||9
1734996000000|2024-12-23 23:20:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|24
1734996300000|2024-12-23 23:25:00|||||||||20
1734996600000|2024-12-23 23:30:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|38
1734996900000|2024-12-23 23:35:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|50
1734997200000|2024-12-23 23:40:00|11911.4|11907.4|11909.8|11905.8|11911.4|11907.4|11909.8|11905.8|29
1734997500000|2024-12-23 23:45:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|69
1734997800000|2024-12-23 23:50:00|||||||||38
1734998100000|2024-12-23 23:55:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|129
1734998400000|2024-12-24 00:00:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|95
1734998700000|2024-12-24 00:05:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|30
1734999000000|2024-12-24 00:10:00|11912.9|11908.9|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|57
1734999300000|2024-12-24 00:15:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|82
1734999600000|2024-12-24 00:20:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|151
1734999900000|2024-12-24 00:25:00|11917.6|11913.6|11912.9|11908.9|11917.6|11913.6|11912.9|11908.9|68
1735000200000|2024-12-24 00:30:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|52
1735000500000|2024-12-24 00:35:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|128
1735000800000|2024-12-24 00:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|75
1735001100000|2024-12-24 00:45:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|17
1735001400000|2024-12-24 00:50:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|133
1735001700000|2024-12-24 00:55:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|78
1735002000000|2024-12-24 01:00:00|11919.2|11915.2|11923.9|11919.9|11925.4|11921.4|11916.1|11912.1|180
1735002300000|2024-12-24 01:05:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|89
1735002600000|2024-12-24 01:10:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|213
1735002900000|2024-12-24 01:15:00|11923.9|11919.9|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|127
1735003200000|2024-12-24 01:20:00|11920.8|11916.8|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|89
1735003500000|2024-12-24 01:25:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|41
1735003800000|2024-12-24 01:30:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|65
1735004100000|2024-12-24 01:35:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|37
1735004400000|2024-12-24 01:40:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|69
1735004700000|2024-12-24 01:45:00|||||||||14
1735005000000|2024-12-24 01:50:00|||||||||80
1735005300000|2024-12-24 01:55:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|82
1735005600000|2024-12-24 02:00:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|83
1735005900000|2024-12-24 02:05:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|24
1735006200000|2024-12-24 02:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|70
1735006500000|2024-12-24 02:15:00|||||||||23
1735006800000|2024-12-24 02:20:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|95
1735007100000|2024-12-24 02:25:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|59
1735007400000|2024-12-24 02:30:00|||||||||17
1735007700000|2024-12-24 02:35:00|11922.3|11918.3|11919.2|11915.2|11923.9|11919.9|11919.2|11915.2|29
1735008000000|2024-12-24 02:40:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|23
1735008300000|2024-12-24 02:45:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|94
1735008600000|2024-12-24 02:50:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|98
1735008900000|2024-12-24 02:55:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|44
1735009200000|2024-12-24 03:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|40
1735009500000|2024-12-24 03:05:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|51
1735009800000|2024-12-24 03:10:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|183
1735010100000|2024-12-24 03:15:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|55
1735010400000|2024-12-24 03:20:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|83
1735010700000|2024-12-24 03:25:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|60
1735011000000|2024-12-24 03:30:00|||||||||18
1735011300000|2024-12-24 03:35:00|11912.9|11908.9|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|40
1735011600000|2024-12-24 03:40:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|21
1735011900000|2024-12-24 03:45:00|||||||||10
1735012200000|2024-12-24 03:50:00|11914.5|11910.5|11912.9|11908.9|11914.5|11910.5|11912.9|11908.9|31
1735012500000|2024-12-24 03:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|36
1735012800000|2024-12-24 04:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|31
1735013100000|2024-12-24 04:05:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11
1735013400000|2024-12-24 04:10:00|||||||||9
1735013700000|2024-12-24 04:15:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|65
1735014000000|2024-12-24 04:20:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|56
1735014300000|2024-12-24 04:25:00|||||||||13
1735014600000|2024-12-24 04:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|33
1735014900000|2024-12-24 04:35:00|11914.5|11910.5|11909.8|11905.8|11914.5|11910.5|11909.8|11905.8|72
1735015200000|2024-12-24 04:40:00|11911.4|11907.4|11909.8|11905.8|11911.4|11907.4|11909.8|11905.8|15
1735015500000|2024-12-24 04:45:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|35
1735015800000|2024-12-24 04:50:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|8
1735016100000|2024-12-24 04:55:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|63
1735016400000|2024-12-24 05:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|7
1735016700000|2024-12-24 05:05:00|||||||||4
1735017000000|2024-12-24 05:10:00|||||||||6
1735017300000|2024-12-24 05:15:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|53
1735017600000|2024-12-24 05:20:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|16
1735017900000|2024-12-24 05:25:00|||||||||6
1735018200000|2024-12-24 05:30:00|||||||||7
1735018500000|2024-12-24 05:35:00|11911.4|11907.4|11906.7|11902.7|11911.4|11907.4|11906.7|11902.7|63
1735018800000|2024-12-24 05:40:00|||||||||31
1735019100000|2024-12-24 05:45:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|37
1735019400000|2024-12-24 05:50:00|11906.7|11902.7|11905.1|11901.1|11906.7|11902.7|11903.6|11899.6|57
1735019700000|2024-12-24 05:55:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|3
1735020000000|2024-12-24 06:00:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|62
1735020600000|2024-12-24 06:10:00|||||||||49
1735020900000|2024-12-24 06:15:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|14
1735021200000|2024-12-24 06:20:00|||||||||19
1735021500000|2024-12-24 06:25:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|45
1735021800000|2024-12-24 06:30:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|147
1735022100000|2024-12-24 06:35:00|||||||||3
1735022400000|2024-12-24 06:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|31
1735022700000|2024-12-24 06:45:00|||||||||31
1735023000000|2024-12-24 06:50:00|11908.3|11904.3|11900.4|11896.4|11908.3|11904.3|11900.4|11896.4|253
1735023300000|2024-12-24 06:55:00|11897.3|11893.3|11898.9|11894.9|11900.4|11896.4|11897.3|11893.3|89
1735023600000|2024-12-24 07:00:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|37
1735023900000|2024-12-24 07:05:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|78
1735024200000|2024-12-24 07:10:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|91
1735024500000|2024-12-24 07:15:00|||||||||57
1735024800000|2024-12-24 07:20:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|7
1735025100000|2024-12-24 07:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|71
1735025400000|2024-12-24 07:30:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|179
1735025700000|2024-12-24 07:35:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|121
1735026000000|2024-12-24 07:40:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|106
1735026300000|2024-12-24 07:45:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|88
1735026600000|2024-12-24 07:50:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11894.2|11890.2|16
1735026900000|2024-12-24 07:55:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|100
1735027200000|2024-12-24 08:00:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|152
1735027500000|2024-12-24 08:05:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|122
1735027800000|2024-12-24 08:10:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|23
1735028100000|2024-12-24 08:15:00|||||||||19
1735028400000|2024-12-24 08:20:00|11892.6|11888.6|11900.4|11896.4|11900.4|11896.4|11892.6|11888.6|18
1735028700000|2024-12-24 08:25:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|66
1735029000000|2024-12-24 08:30:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|67
1735029300000|2024-12-24 08:35:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|41
1735029600000|2024-12-24 08:40:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|148
1735029900000|2024-12-24 08:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|64
1735030200000|2024-12-24 08:50:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|85
1735030500000|2024-12-24 08:55:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|118
1735030800000|2024-12-24 09:00:00|11894.2|11890.2|11897.3|11893.3|11912.9|11908.9|11894.2|11890.2|723
1735031100000|2024-12-24 09:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|179
1735031400000|2024-12-24 09:10:00|11898.9|11894.9|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|98
1735031700000|2024-12-24 09:15:00|11897.3|11893.3|11895.8|11891.8|11897.3|11893.3|11894.2|11890.2|50
1735032000000|2024-12-24 09:20:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11884.8|11880.8|432
1735032300000|2024-12-24 09:25:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|126
1735032600000|2024-12-24 09:30:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|107
1735032900000|2024-12-24 09:35:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|25
1735033200000|2024-12-24 09:40:00|11889.5|11885.5|11887.9|11883.9|11889.5|11885.5|11887.9|11883.9|43
1735033500000|2024-12-24 09:45:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|342
1735033800000|2024-12-24 09:50:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|131
1735034100000|2024-12-24 09:55:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|436
1735034400000|2024-12-24 10:00:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11877|11873|400
1735034700000|2024-12-24 10:05:00|11883.3|11879.3|11881.7|11877.7|11883.3|11879.3|11881.7|11877.7|49
1735035000000|2024-12-24 10:10:00|11884.8|11880.8|11883.3|11879.3|11884.8|11880.8|11881.7|11877.7|51
1735035300000|2024-12-24 10:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11883.3|11879.3|34
1735035600000|2024-12-24 10:20:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|100
1735035900000|2024-12-24 10:25:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|60
1735036200000|2024-12-24 10:30:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|203
1735036500000|2024-12-24 10:35:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|90
1735036800000|2024-12-24 10:40:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|172
1735037100000|2024-12-24 10:45:00|11880.1|11876.1|11878.6|11874.6|11880.1|11876.1|11878.6|11874.6|6
1735037400000|2024-12-24 10:50:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|148
1735037700000|2024-12-24 10:55:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|44
1735038000000|2024-12-24 11:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|18
1735038300000|2024-12-24 11:05:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|72
1735038600000|2024-12-24 11:10:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|122
1735038900000|2024-12-24 11:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|285
1735039200000|2024-12-24 11:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|211
1735039500000|2024-12-24 11:25:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|69
1735039800000|2024-12-24 11:30:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|39
1735040100000|2024-12-24 11:35:00|11870.8|11866.8|11866.1|11862.1|11870.8|11866.8|11866.1|11862.1|179
1735040400000|2024-12-24 11:40:00|11862.9|11858.9|11867.6|11863.6|11869.2|11865.2|11862.9|11858.9|203
1735040700000|2024-12-24 11:45:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|178
1735041000000|2024-12-24 11:50:00|11867.6|11863.6|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|31
1735041300000|2024-12-24 11:55:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|351
1735041600000|2024-12-24 12:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|382
1735041900000|2024-12-24 12:05:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11873.9|11869.9|130
1735042200000|2024-12-24 12:10:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|90
1735042500000|2024-12-24 12:15:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|85
1735042800000|2024-12-24 12:20:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|112
1735043100000|2024-12-24 12:25:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|294
1735043400000|2024-12-24 12:30:00|||||||||132
1735043700000|2024-12-24 12:35:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|321
1735044000000|2024-12-24 12:40:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|320
1735044300000|2024-12-24 12:45:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|413
1735044600000|2024-12-24 12:50:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|199
1735044900000|2024-12-24 12:55:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|225
1735045200000|2024-12-24 13:00:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|535
1735045500000|2024-12-24 13:05:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|546
1735045800000|2024-12-24 13:10:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|194
1735046100000|2024-12-24 13:15:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|561
1735046400000|2024-12-24 13:20:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|559
1735046700000|2024-12-24 13:25:00|11864.5|11860.5|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|571
1735047000000|2024-12-24 13:30:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|405
1735047300000|2024-12-24 13:35:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|454
1735047600000|2024-12-24 13:40:00|11862.9|11858.9|11847.3|11843.3|11862.9|11858.9|11847.3|11843.3|1259
1735047900000|2024-12-24 13:45:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|615
1735048200000|2024-12-24 13:50:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|432
1735048500000|2024-12-24 13:55:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|149
1735048800000|2024-12-24 14:00:00|11847.3|11843.3|11834.8|11830.8|11850.4|11846.4|11828.6|11824.6|925
1735049100000|2024-12-24 14:05:00|11833.3|11829.3|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|548
1735049400000|2024-12-24 14:10:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11830.1|11826.1|781
1735049700000|2024-12-24 14:15:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|600
1735050000000|2024-12-24 14:20:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|843
1735050300000|2024-12-24 14:25:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|347
1735050600000|2024-12-24 14:30:00|11831.7|11827.7|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|774
1735050900000|2024-12-24 14:35:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|491
1735051200000|2024-12-24 14:40:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|276
1735051500000|2024-12-24 14:45:00|11841.1|11837.1|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|760
1735051800000|2024-12-24 14:50:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|375
1735052100000|2024-12-24 14:55:00|11839.5|11835.5|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|340
1735052400000|2024-12-24 15:00:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|636
1735052700000|2024-12-24 15:05:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|394
1735053000000|2024-12-24 15:10:00|11841.1|11837.1|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|585
1735053300000|2024-12-24 15:15:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|351
1735053600000|2024-12-24 15:20:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|201
1735053900000|2024-12-24 15:25:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|346
1735054200000|2024-12-24 15:30:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|228
1735054500000|2024-12-24 15:35:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|336
1735054800000|2024-12-24 15:40:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11836.4|11832.4|487
1735055100000|2024-12-24 15:45:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|361
1735055400000|2024-12-24 15:50:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|651
1735055700000|2024-12-24 15:55:00|11833.3|11829.3|11844.2|11840.2|11844.2|11840.2|11833.3|11829.3|383
1735056000000|2024-12-24 16:00:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11836.4|11832.4|915
1735056300000|2024-12-24 16:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|407
1735056600000|2024-12-24 16:10:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|337
1735056900000|2024-12-24 16:15:00|11837.9|11833.9|11847.3|11843.3|11853.6|11849.6|11837.9|11833.9|1065
1735057200000|2024-12-24 16:20:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|206
1735057500000|2024-12-24 16:25:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|395
1735057800000|2024-12-24 16:30:00|11853.6|11849.6|11872.3|11868.3|11873.9|11869.9|11850.4|11846.4|964
1735058100000|2024-12-24 16:35:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|620
1735058400000|2024-12-24 16:40:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|418
1735058700000|2024-12-24 16:45:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|300
1735059000000|2024-12-24 16:50:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|500
1735059300000|2024-12-24 16:55:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|198
1735059600000|2024-12-24 17:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|194
1735059900000|2024-12-24 17:05:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|435
1735060200000|2024-12-24 17:10:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|344
1735060500000|2024-12-24 17:15:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|511
1735060800000|2024-12-24 17:20:00|11897.3|11893.3|11900.4|11896.4|11909.8|11905.8|11897.3|11893.3|987
1735061100000|2024-12-24 17:25:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|370
1735061400000|2024-12-24 17:30:00|11903.6|11899.6|11919.2|11915.2|11919.2|11915.2|11900.4|11896.4|596
1735061700000|2024-12-24 17:35:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11906.7|11902.7|670
1735062000000|2024-12-24 17:40:00|11916.1|11912.1|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|669
1735062300000|2024-12-24 17:45:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|840
1735062600000|2024-12-24 17:50:00|11916.1|11912.1|11928.6|11924.6|11934.8|11930.8|11916.1|11912.1|1304
1735062900000|2024-12-24 17:55:00|11931.7|11927.7|11947.3|11943.3|11950.4|11946.4|11931.7|11927.7|2368
1735063200000|2024-12-24 18:00:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|1008
1735063500000|2024-12-24 18:05:00|11944.2|11940.2|11934.8|11930.8|11945.8|11941.8|11931.7|11927.7|701
1735063800000|2024-12-24 18:10:00|11931.7|11927.7|11930.1|11926.1|11941.1|11937.1|11928.6|11924.6|249
1735167600000|2024-12-25 23:00:00|11928.6|11924.6|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|100
1735167900000|2024-12-25 23:05:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|23
1735168200000|2024-12-25 23:10:00|11923.9|11919.9|11925.4|11921.4|11927|11923|11923.9|11919.9|38
1735168500000|2024-12-25 23:15:00|11927|11923|11927|11923|11928.6|11924.6|11925.4|11921.4|13
1735168800000|2024-12-25 23:20:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|34
1735169100000|2024-12-25 23:25:00|||||||||8
1735169400000|2024-12-25 23:30:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|118
1735169700000|2024-12-25 23:35:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|66
1735170000000|2024-12-25 23:40:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|28
1735170300000|2024-12-25 23:45:00|11927|11923|11923.9|11919.9|11928.6|11924.6|11922.3|11918.3|104
1735170600000|2024-12-25 23:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|1
1735170900000|2024-12-25 23:55:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|8
1735171200000|2024-12-26 00:00:00|||||||||52
1735171500000|2024-12-26 00:05:00|||||||||21
1735171800000|2024-12-26 00:10:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|54
1735172100000|2024-12-26 00:15:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|29
1735172400000|2024-12-26 00:20:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|64
1735172700000|2024-12-26 00:25:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|71
1735173000000|2024-12-26 00:30:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|90
1735173300000|2024-12-26 00:35:00|||||||||17
1735173600000|2024-12-26 00:40:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|74
1735173900000|2024-12-26 00:45:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|17
1735174200000|2024-12-26 00:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|34
1735174500000|2024-12-26 00:55:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|42
1735174800000|2024-12-26 01:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|39
1735175100000|2024-12-26 01:05:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|77
1735175400000|2024-12-26 01:10:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|34
1735175700000|2024-12-26 01:15:00|||||||||13
1735176000000|2024-12-26 01:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|29
1735176300000|2024-12-26 01:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|184
1735176600000|2024-12-26 01:30:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|82
1735176900000|2024-12-26 01:35:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|59
1735177200000|2024-12-26 01:40:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|60
1735177500000|2024-12-26 01:45:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|361
1735177800000|2024-12-26 01:50:00|11931.7|11927.7|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|384
1735178100000|2024-12-26 01:55:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|372
1735178400000|2024-12-26 02:00:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|21
1735178700000|2024-12-26 02:05:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|100
1735179000000|2024-12-26 02:10:00|11927|11923|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|44
1735179300000|2024-12-26 02:15:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|7
1735179600000|2024-12-26 02:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|44
1735179900000|2024-12-26 02:25:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|145
1735180200000|2024-12-26 02:30:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|102
1735180500000|2024-12-26 02:35:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|66
1735180800000|2024-12-26 02:40:00|11920.8|11916.8|11916.1|11912.1|11920.8|11916.8|11916.1|11912.1|100
1735181100000|2024-12-26 02:45:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|226
1735181400000|2024-12-26 02:50:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|50
1735181700000|2024-12-26 02:55:00|||||||||52
1735182000000|2024-12-26 03:00:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|87
1735182300000|2024-12-26 03:05:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|110
1735182600000|2024-12-26 03:10:00|||||||||14
1735182900000|2024-12-26 03:15:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|68
1735183200000|2024-12-26 03:20:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|299
1735183500000|2024-12-26 03:25:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|74
1735183800000|2024-12-26 03:30:00|||||||||30
1735184100000|2024-12-26 03:35:00|||||||||29
1735184400000|2024-12-26 03:40:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|162
1735184700000|2024-12-26 03:45:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|231
1735185000000|2024-12-26 03:50:00|11898.9|11894.9|11900.4|11896.4|11902|11898|11898.9|11894.9|100
1735185300000|2024-12-26 03:55:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|61
1735185600000|2024-12-26 04:00:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|31
1735185900000|2024-12-26 04:05:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11892.6|11888.6|144
1735186200000|2024-12-26 04:10:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|118
1735186500000|2024-12-26 04:15:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|130
1735186800000|2024-12-26 04:20:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|26
1735187100000|2024-12-26 04:25:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|70
1735187400000|2024-12-26 04:30:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|40
1735187700000|2024-12-26 04:35:00|||||||||2
1735188000000|2024-12-26 04:40:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|73
1735188300000|2024-12-26 04:45:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|59
1735188600000|2024-12-26 04:50:00|||||||||37
1735188900000|2024-12-26 04:55:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|34
1735189200000|2024-12-26 05:00:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|97
1735189500000|2024-12-26 05:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|48
1735189800000|2024-12-26 05:10:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|36
1735190100000|2024-12-26 05:15:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|92
1735190400000|2024-12-26 05:20:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|163
1735190700000|2024-12-26 05:25:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|38
1735191000000|2024-12-26 05:30:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|69
1735191300000|2024-12-26 05:35:00|11886.4|11882.4|11884.8|11880.8|11886.4|11882.4|11884.8|11880.8|34
1735191600000|2024-12-26 05:40:00|||||||||3
1735191900000|2024-12-26 05:45:00|||||||||6
1735192200000|2024-12-26 05:50:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|43
1735192500000|2024-12-26 05:55:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|137
1735192800000|2024-12-26 06:00:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|86
1735193100000|2024-12-26 06:05:00|||||||||14
1735193400000|2024-12-26 06:10:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|43
1735193700000|2024-12-26 06:15:00|||||||||3
1735194000000|2024-12-26 06:20:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|32
1735194300000|2024-12-26 06:25:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|26
1735194600000|2024-12-26 06:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|49
1735194900000|2024-12-26 06:35:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|20
1735195200000|2024-12-26 06:40:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|19
1735195800000|2024-12-26 06:50:00|||||||||12
1735196100000|2024-12-26 06:55:00|11892.6|11888.6|11891.1|11887.1|11892.6|11888.6|11891.1|11887.1|36
1735196400000|2024-12-26 07:00:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|17
1735196700000|2024-12-26 07:05:00|||||||||26
1735197000000|2024-12-26 07:10:00|||||||||1
1735197300000|2024-12-26 07:15:00|||||||||13
1735197600000|2024-12-26 07:20:00|||||||||5
1735197900000|2024-12-26 07:25:00|||||||||5
1735198200000|2024-12-26 07:30:00|||||||||7
1735198500000|2024-12-26 07:35:00|11884.8|11880.8|11886.4|11882.4|11887.9|11883.9|11884.8|11880.8|30
1735199100000|2024-12-26 07:45:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|8
1735199400000|2024-12-26 07:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|38
1735199700000|2024-12-26 07:55:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|49
1735200000000|2024-12-26 08:00:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|77
1735200300000|2024-12-26 08:05:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|32
1735200600000|2024-12-26 08:10:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|40
1735200900000|2024-12-26 08:15:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|26
1735201200000|2024-12-26 08:20:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|44
1735201500000|2024-12-26 08:25:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11877|11873|28
1735201800000|2024-12-26 08:30:00|11881.7|11877.7|11880.1|11876.1|11881.7|11877.7|11878.6|11874.6|72
1735202100000|2024-12-26 08:35:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11880.1|11876.1|13
1735202400000|2024-12-26 08:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|38
1735202700000|2024-12-26 08:45:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|44
1735203000000|2024-12-26 08:50:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|14
1735203300000|2024-12-26 08:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|31
1735203600000|2024-12-26 09:00:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|49
1735203900000|2024-12-26 09:05:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|37
1735204200000|2024-12-26 09:10:00|||||||||4
1735204500000|2024-12-26 09:15:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|6
1735204800000|2024-12-26 09:20:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|49
1735205100000|2024-12-26 09:25:00|||||||||6
1735205400000|2024-12-26 09:30:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|59
1735205700000|2024-12-26 09:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|120
1735206000000|2024-12-26 09:40:00|11877|11873|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|55
1735206300000|2024-12-26 09:45:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|40
1735206600000|2024-12-26 09:50:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|18
1735206900000|2024-12-26 09:55:00|||||||||16
1735207200000|2024-12-26 10:00:00|||||||||27
1735207500000|2024-12-26 10:05:00|||||||||1
1735207800000|2024-12-26 10:10:00|||||||||3
1735208100000|2024-12-26 10:15:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|59
1735208400000|2024-12-26 10:20:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|29
1735208700000|2024-12-26 10:25:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|9
1735209000000|2024-12-26 10:30:00|||||||||12
1735209300000|2024-12-26 10:35:00|||||||||113
1735209600000|2024-12-26 10:40:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|24
1735209900000|2024-12-26 10:45:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|8
1735210500000|2024-12-26 10:55:00|11880.1|11876.1|11878.6|11874.6|11880.1|11876.1|11878.6|11874.6|24
1735210800000|2024-12-26 11:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|48
1735211100000|2024-12-26 11:05:00|||||||||21
1735211400000|2024-12-26 11:10:00|11875.4|11871.4|11875.4|11871.4|11877|11873|11875.4|11871.4|65
1735211700000|2024-12-26 11:15:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|63
1735212000000|2024-12-26 11:20:00|11873.9|11869.9|11872.3|11868.3|11873.9|11869.9|11872.3|11868.3|40
1735212300000|2024-12-26 11:25:00|11870.8|11866.8|11866.1|11862.1|11870.8|11866.8|11866.1|11862.1|124
1735212600000|2024-12-26 11:30:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|9
1735212900000|2024-12-26 11:35:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|26
1735213200000|2024-12-26 11:40:00|||||||||7
1735213500000|2024-12-26 11:45:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|171
1735213800000|2024-12-26 11:50:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11861.4|11857.4|84
1735214100000|2024-12-26 11:55:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|56
1735214400000|2024-12-26 12:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|66
1735214700000|2024-12-26 12:05:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|111
1735215000000|2024-12-26 12:10:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|90
1735215300000|2024-12-26 12:15:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|114
1735215600000|2024-12-26 12:20:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|408
1735215900000|2024-12-26 12:25:00|11850.4|11846.4|11852|11848|11853.6|11849.6|11850.4|11846.4|157
1735216200000|2024-12-26 12:30:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11852|11848|75
1735216500000|2024-12-26 12:35:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|169
1735216800000|2024-12-26 12:40:00|11848.9|11844.9|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|500
1735217100000|2024-12-26 12:45:00|11842.6|11838.6|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|423
1735217400000|2024-12-26 12:50:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|106
1735217700000|2024-12-26 12:55:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|60
1735218000000|2024-12-26 13:00:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|234
1735218300000|2024-12-26 13:05:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|260
1735218600000|2024-12-26 13:10:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|120
1735218900000|2024-12-26 13:15:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|372
1735219200000|2024-12-26 13:20:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|418
1735219500000|2024-12-26 13:25:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|573
1735219800000|2024-12-26 13:30:00|11853.6|11849.6|11844.2|11840.2|11856.7|11852.7|11837.9|11833.9|589
1735220100000|2024-12-26 13:35:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|270
1735220400000|2024-12-26 13:40:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|244
1735220700000|2024-12-26 13:45:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|342
1735221000000|2024-12-26 13:50:00|11848.9|11844.9|11842.6|11838.6|11848.9|11844.9|11841.1|11837.1|284
1735221300000|2024-12-26 13:55:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|135
1735221600000|2024-12-26 14:00:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|234
1735221900000|2024-12-26 14:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|305
1735222200000|2024-12-26 14:10:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|448
1735222500000|2024-12-26 14:15:00|11845.8|11841.8|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|175
1735222800000|2024-12-26 14:20:00|11839.5|11835.5|11850.4|11846.4|11853.6|11849.6|11837.9|11833.9|502
1735223100000|2024-12-26 14:25:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|1319
1735223400000|2024-12-26 14:30:00|11856.7|11852.7|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|1011
1735223700000|2024-12-26 14:35:00|11869.2|11865.2|11870.8|11866.8|11872.3|11868.3|11866.1|11862.1|544
1735224000000|2024-12-26 14:40:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|945
1735224300000|2024-12-26 14:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|272
1735224600000|2024-12-26 14:50:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|481
1735224900000|2024-12-26 14:55:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|495
1735225200000|2024-12-26 15:00:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|351
1735225500000|2024-12-26 15:05:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|679
1735225800000|2024-12-26 15:10:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|304
1735226100000|2024-12-26 15:15:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|348
1735226400000|2024-12-26 15:20:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|341
1735226700000|2024-12-26 15:25:00|11875.4|11871.4|11870.8|11866.8|11875.4|11871.4|11869.2|11865.2|573
1735227000000|2024-12-26 15:30:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|543
1735227300000|2024-12-26 15:35:00|11869.2|11865.2|11884.8|11880.8|11884.8|11880.8|11869.2|11865.2|481
1735227600000|2024-12-26 15:40:00|11881.7|11877.7|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|547
1735227900000|2024-12-26 15:45:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|538
1735228200000|2024-12-26 15:50:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|176
1735228500000|2024-12-26 15:55:00|11881.7|11877.7|11900.4|11896.4|11900.4|11896.4|11878.6|11874.6|1279
1735228800000|2024-12-26 16:00:00|11903.6|11899.6|11912.9|11908.9|11912.9|11908.9|11900.4|11896.4|655
1735229100000|2024-12-26 16:05:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|645
1735229400000|2024-12-26 16:10:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|652
1735229700000|2024-12-26 16:15:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|433
1735230000000|2024-12-26 16:20:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|435
1735230300000|2024-12-26 16:25:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|476
1735230600000|2024-12-26 16:30:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|110
1735230900000|2024-12-26 16:35:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|227
1735231200000|2024-12-26 16:40:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|235
1735231500000|2024-12-26 16:45:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|205
1735231800000|2024-12-26 16:50:00|11917.6|11913.6|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|288
1735232100000|2024-12-26 16:55:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|355
1735232400000|2024-12-26 17:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|193
1735232700000|2024-12-26 17:05:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|266
1735233000000|2024-12-26 17:10:00|11916.1|11912.1|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|627
1735233300000|2024-12-26 17:15:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|183
1735233600000|2024-12-26 17:20:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|276
1735233900000|2024-12-26 17:25:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|241
1735234200000|2024-12-26 17:30:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|224
1735234500000|2024-12-26 17:35:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|149
1735234800000|2024-12-26 17:40:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|263
1735235100000|2024-12-26 17:45:00|11897.3|11893.3|11887.9|11883.9|11897.3|11893.3|11886.4|11882.4|830
1735235400000|2024-12-26 17:50:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|256
1735235700000|2024-12-26 17:55:00|11894.2|11890.2|11898.9|11894.9|11898.9|11894.9|11891.1|11887.1|580
1735236000000|2024-12-26 18:00:00|11897.3|11893.3|11931.7|11927.7|11933.3|11929.3|11894.2|11890.2|996
1735236300000|2024-12-26 18:05:00|11934.8|11930.8|11937.9|11933.9|11944.2|11940.2|11922.3|11918.3|923
1735236600000|2024-12-26 18:10:00|11941.1|11937.1|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|687
1735236900000|2024-12-26 18:15:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|399
1735237200000|2024-12-26 18:20:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|343
1735237500000|2024-12-26 18:25:00|11934.8|11930.8|11934.8|11930.8|11947.3|11943.3|11931.7|11927.7|938
1735237800000|2024-12-26 18:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|984
1735238100000|2024-12-26 18:35:00|11937.9|11933.9|11937.9|11933.9|11942.6|11938.6|11934.8|11930.8|292
1735238400000|2024-12-26 18:40:00|||||||||71
1735238700000|2024-12-26 18:45:00|11941.1|11937.1|11950.4|11946.4|11956.7|11952.7|11941.1|11937.1|574
1735239000000|2024-12-26 18:50:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|298
1735239300000|2024-12-26 18:55:00|11945.8|11941.8|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|131
1735239600000|2024-12-26 19:00:00|11947.3|11943.3|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|668
1735239900000|2024-12-26 19:05:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11941.1|11937.1|664
1735240200000|2024-12-26 19:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|362
1735240500000|2024-12-26 19:15:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|624
1735240800000|2024-12-26 19:20:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|215
1735241100000|2024-12-26 19:25:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|152
1735241400000|2024-12-26 19:30:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|354
1735241700000|2024-12-26 19:35:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|146
1735242000000|2024-12-26 19:40:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|149
1735242300000|2024-12-26 19:45:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|245
1735242600000|2024-12-26 19:50:00|11952|11948|11947.3|11943.3|11952|11948|11947.3|11943.3|258
1735242900000|2024-12-26 19:55:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|800
1735243200000|2024-12-26 20:00:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|443
1735243500000|2024-12-26 20:05:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|98
1735243800000|2024-12-26 20:10:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|64
1735244100000|2024-12-26 20:15:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|222
1735244400000|2024-12-26 20:20:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|221
1735244700000|2024-12-26 20:25:00|||||||||90
1735245000000|2024-12-26 20:30:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|588
1735245300000|2024-12-26 20:35:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|209
1735245600000|2024-12-26 20:40:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|280
1735245900000|2024-12-26 20:45:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|391
1735246200000|2024-12-26 20:50:00|11945.8|11941.8|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|441
1735246500000|2024-12-26 20:55:00|11953.6|11949.6|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|1878
1735246800000|2024-12-26 21:00:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|931
1735247100000|2024-12-26 21:05:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|549
1735247400000|2024-12-26 21:10:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|491
1735247700000|2024-12-26 21:15:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|251
1735248000000|2024-12-26 21:20:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|460
1735248300000|2024-12-26 21:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|253
1735248600000|2024-12-26 21:30:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|115
1735248900000|2024-12-26 21:35:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|119
1735249200000|2024-12-26 21:40:00|||||||||41
1735249500000|2024-12-26 21:45:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|206
1735249800000|2024-12-26 21:50:00|11923.9|11919.9|11925.4|11921.4|11927|11923|11922.3|11918.3|174
1735250100000|2024-12-26 21:55:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|322
1735254000000|2024-12-26 23:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11927|11923|58
1735254300000|2024-12-26 23:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|22
1735254600000|2024-12-26 23:10:00|11923.9|11919.9|11925.4|11921.4|11928.6|11924.6|11923.9|11919.9|26
1735254900000|2024-12-26 23:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|37
1735255200000|2024-12-26 23:20:00|11930.1|11926.1|11928.6|11924.6|11930.1|11926.1|11928.6|11924.6|8
1735255500000|2024-12-26 23:25:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|64
1735255800000|2024-12-26 23:30:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|3
1735256100000|2024-12-26 23:35:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|20
1735256400000|2024-12-26 23:40:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|7
1735256700000|2024-12-26 23:45:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|65
1735257000000|2024-12-26 23:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|43
1735257300000|2024-12-26 23:55:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|15
1735257600000|2024-12-27 00:00:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|75
1735257900000|2024-12-27 00:05:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|18
1735258200000|2024-12-27 00:10:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|53
1735258500000|2024-12-27 00:15:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|81
1735258800000|2024-12-27 00:20:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|43
1735259100000|2024-12-27 00:25:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|28
1735259400000|2024-12-27 00:30:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|69
1735259700000|2024-12-27 00:35:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|37
1735260000000|2024-12-27 00:40:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|59
1735260300000|2024-12-27 00:45:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11927|11923|14
1735260600000|2024-12-27 00:50:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|75
1735260900000|2024-12-27 00:55:00|||||||||1
1735261200000|2024-12-27 01:00:00|11927|11923|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|146
1735261500000|2024-12-27 01:05:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|175
1735261800000|2024-12-27 01:10:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|80
1735262100000|2024-12-27 01:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|147
1735262400000|2024-12-27 01:20:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|81
1735262700000|2024-12-27 01:25:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|100
1735263000000|2024-12-27 01:30:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11939.5|11935.5|72
1735263300000|2024-12-27 01:35:00|11942.6|11938.6|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|127
1735263600000|2024-12-27 01:40:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|155
1735263900000|2024-12-27 01:45:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|113
1735264200000|2024-12-27 01:50:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|31
1735264500000|2024-12-27 01:55:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|46
1735264800000|2024-12-27 02:00:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|37
1735265100000|2024-12-27 02:05:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|75
1735265400000|2024-12-27 02:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|39
1735265700000|2024-12-27 02:15:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|110
1735266000000|2024-12-27 02:20:00|||||||||17
1735266300000|2024-12-27 02:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|28
1735266600000|2024-12-27 02:30:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|106
1735266900000|2024-12-27 02:35:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|66
1735267200000|2024-12-27 02:40:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|58
1735267500000|2024-12-27 02:45:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|57
1735267800000|2024-12-27 02:50:00|11942.6|11938.6|11941.1|11937.1|11942.6|11938.6|11941.1|11937.1|12
1735268100000|2024-12-27 02:55:00|||||||||17
1735268400000|2024-12-27 03:00:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|143
1735268700000|2024-12-27 03:05:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|59
1735269000000|2024-12-27 03:10:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|28
1735269300000|2024-12-27 03:15:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|94
1735269600000|2024-12-27 03:20:00|||||||||55
1735269900000|2024-12-27 03:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|37
1735270200000|2024-12-27 03:30:00|||||||||12
1735270500000|2024-12-27 03:35:00|||||||||13
1735270800000|2024-12-27 03:40:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|20
1735271100000|2024-12-27 03:45:00|||||||||5
1735271400000|2024-12-27 03:50:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|55
1735271700000|2024-12-27 03:55:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|77
1735272000000|2024-12-27 04:00:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|146
1735272300000|2024-12-27 04:05:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|49
1735272600000|2024-12-27 04:10:00|||||||||5
1735272900000|2024-12-27 04:15:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|10
1735273200000|2024-12-27 04:20:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|78
1735273500000|2024-12-27 04:25:00|||||||||1
1735273800000|2024-12-27 04:30:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|52
1735274100000|2024-12-27 04:35:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|43
1735274400000|2024-12-27 04:40:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|20
1735274700000|2024-12-27 04:45:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|45
1735275000000|2024-12-27 04:50:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|43
1735275300000|2024-12-27 04:55:00|||||||||2
1735275600000|2024-12-27 05:00:00|||||||||41
1735275900000|2024-12-27 05:05:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|33
1735276200000|2024-12-27 05:10:00|||||||||14
1735276500000|2024-12-27 05:15:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|39
1735276800000|2024-12-27 05:20:00|||||||||49
1735277100000|2024-12-27 05:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|24
1735277400000|2024-12-27 05:30:00|11944.2|11940.2|11944.2|11940.2|11945.8|11941.8|11944.2|11940.2|50
1735277700000|2024-12-27 05:35:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|61
1735278000000|2024-12-27 05:40:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|38
1735278300000|2024-12-27 05:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|13
1735278600000|2024-12-27 05:50:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|63
1735278900000|2024-12-27 05:55:00|||||||||1
1735279200000|2024-12-27 06:00:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|109
1735279500000|2024-12-27 06:05:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|48
1735279800000|2024-12-27 06:10:00|||||||||4
1735280100000|2024-12-27 06:15:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|26
1735280400000|2024-12-27 06:20:00|||||||||3
1735280700000|2024-12-27 06:25:00|11939.5|11935.5|11939.5|11935.5|11939.5|11935.5|11939.5|11935.5|13
1735281000000|2024-12-27 06:30:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|5
1735281300000|2024-12-27 06:35:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|41
1735281600000|2024-12-27 06:40:00|||||||||1
1735281900000|2024-12-27 06:45:00|||||||||13
1735282200000|2024-12-27 06:50:00|||||||||39
1735282500000|2024-12-27 06:55:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|69
1735282800000|2024-12-27 07:00:00|11939.5|11935.5|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|102
1735283100000|2024-12-27 07:05:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|192
1735283400000|2024-12-27 07:10:00|11928.6|11924.6|11916.1|11912.1|11928.6|11924.6|11912.9|11908.9|216
1735283700000|2024-12-27 07:15:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|123
1735284000000|2024-12-27 07:20:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|103
1735284300000|2024-12-27 07:25:00|11914.5|11910.5|11908.3|11904.3|11916.1|11912.1|11908.3|11904.3|77
1735284600000|2024-12-27 07:30:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|147
1735284900000|2024-12-27 07:35:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|111
1735285200000|2024-12-27 07:40:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|205
1735285500000|2024-12-27 07:45:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|372
1735285800000|2024-12-27 07:50:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|184
1735286100000|2024-12-27 07:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|275
1735286400000|2024-12-27 08:00:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|206
1735286700000|2024-12-27 08:05:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|272
1735287000000|2024-12-27 08:10:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|414
1735287300000|2024-12-27 08:15:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|199
1735287600000|2024-12-27 08:20:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|185
1735287900000|2024-12-27 08:25:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|143
1735288200000|2024-12-27 08:30:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|286
1735288500000|2024-12-27 08:35:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|143
1735288800000|2024-12-27 08:40:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|265
1735289100000|2024-12-27 08:45:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|92
1735289400000|2024-12-27 08:50:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|109
1735289700000|2024-12-27 08:55:00|11870.8|11866.8|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|95
1735290000000|2024-12-27 09:00:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|152
1735290300000|2024-12-27 09:05:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|86
1735290600000|2024-12-27 09:10:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|173
1735290900000|2024-12-27 09:15:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|410
1735291200000|2024-12-27 09:20:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|134
1735291500000|2024-12-27 09:25:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|167
1735291800000|2024-12-27 09:30:00|11862.9|11858.9|11853.6|11849.6|11866.1|11862.1|11850.4|11846.4|228
1735292100000|2024-12-27 09:35:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|242
1735292400000|2024-12-27 09:40:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|270
1735292700000|2024-12-27 09:45:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|83
1735293000000|2024-12-27 09:50:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|108
1735293300000|2024-12-27 09:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|145
1735293600000|2024-12-27 10:00:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|210
1735293900000|2024-12-27 10:05:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|61
1735294200000|2024-12-27 10:10:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11852|11848|129
1735294500000|2024-12-27 10:15:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|60
1735294800000|2024-12-27 10:20:00|11855.1|11851.1|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|62
1735295100000|2024-12-27 10:25:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|204
1735295400000|2024-12-27 10:30:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|205
1735295700000|2024-12-27 10:35:00|11855.1|11851.1|11850.4|11846.4|11855.1|11851.1|11850.4|11846.4|205
1735296000000|2024-12-27 10:40:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|209
1735296300000|2024-12-27 10:45:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|34
1735296600000|2024-12-27 10:50:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|41
1735296900000|2024-12-27 10:55:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|38
1735297200000|2024-12-27 11:00:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|147
1735297500000|2024-12-27 11:05:00|11861.4|11857.4|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|120
1735297800000|2024-12-27 11:10:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|110
1735298100000|2024-12-27 11:15:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|79
1735298400000|2024-12-27 11:20:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|121
1735298700000|2024-12-27 11:25:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|105
1735299000000|2024-12-27 11:30:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|150
1735299300000|2024-12-27 11:35:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|145
1735299600000|2024-12-27 11:40:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|69
1735299900000|2024-12-27 11:45:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|90
1735300200000|2024-12-27 11:50:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|51
1735300500000|2024-12-27 11:55:00|11852|11848|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|209
1735300800000|2024-12-27 12:00:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|345
1735301100000|2024-12-27 12:05:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|160
1735301400000|2024-12-27 12:10:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|46
1735301700000|2024-12-27 12:15:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|132
1735302000000|2024-12-27 12:20:00|11858.3|11854.3|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|205
1735302300000|2024-12-27 12:25:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11861.4|11857.4|344
1735302600000|2024-12-27 12:30:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|453
1735302900000|2024-12-27 12:35:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|188
1735303200000|2024-12-27 12:40:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|240
1735303500000|2024-12-27 12:45:00|11867.6|11863.6|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|579
1735303800000|2024-12-27 12:50:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|288
1735304100000|2024-12-27 12:55:00|11872.3|11868.3|11873.9|11869.9|11875.4|11871.4|11869.2|11865.2|249
1735304400000|2024-12-27 13:00:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|329
1735304700000|2024-12-27 13:05:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|329
1735305000000|2024-12-27 13:10:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11870.8|11866.8|350
1735305300000|2024-12-27 13:15:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|155
1735305600000|2024-12-27 13:20:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|530
1735305900000|2024-12-27 13:25:00|11869.2|11865.2|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|523
1735306200000|2024-12-27 13:30:00|11880.1|11876.1|11878.6|11874.6|11891.1|11887.1|11878.6|11874.6|587
1735306500000|2024-12-27 13:35:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|325
1735306800000|2024-12-27 13:40:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|256
1735307100000|2024-12-27 13:45:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|470
1735307400000|2024-12-27 13:50:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|211
1735307700000|2024-12-27 13:55:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|331
1735308000000|2024-12-27 14:00:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|446
1735308300000|2024-12-27 14:05:00|11880.1|11876.1|11884.8|11880.8|11887.9|11883.9|11880.1|11876.1|286
1735308600000|2024-12-27 14:10:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|365
1735308900000|2024-12-27 14:15:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|375
1735309200000|2024-12-27 14:20:00|11883.3|11879.3|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|219
1735309500000|2024-12-27 14:25:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|341
1735309800000|2024-12-27 14:30:00|11894.2|11890.2|11884.8|11880.8|11897.3|11893.3|11884.8|11880.8|452
1735310100000|2024-12-27 14:35:00|11887.9|11883.9|11881.7|11877.7|11894.2|11890.2|11878.6|11874.6|536
1735310400000|2024-12-27 14:40:00|11878.6|11874.6|11884.8|11880.8|11891.1|11887.1|11878.6|11874.6|594
1735310700000|2024-12-27 14:45:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|735
1735311000000|2024-12-27 14:50:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|685
1735311300000|2024-12-27 14:55:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|519
1735311600000|2024-12-27 15:00:00|11894.2|11890.2|11916.1|11912.1|11916.1|11912.1|11894.2|11890.2|830
1735311900000|2024-12-27 15:05:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|818
1735312200000|2024-12-27 15:10:00|11909.8|11905.8|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|438
1735312500000|2024-12-27 15:15:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|548
1735312800000|2024-12-27 15:20:00|11906.7|11902.7|11916.1|11912.1|11922.3|11918.3|11906.7|11902.7|967
1735313100000|2024-12-27 15:25:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|1214
1735313400000|2024-12-27 15:30:00|11920.8|11916.8|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|1129
1735313700000|2024-12-27 15:35:00|11920.8|11916.8|11916.1|11912.1|11920.8|11916.8|11912.9|11908.9|979
1735314000000|2024-12-27 15:40:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|744
1735314300000|2024-12-27 15:45:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|402
1735314600000|2024-12-27 15:50:00|11898.9|11894.9|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|331
1735314900000|2024-12-27 15:55:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|627
1735315200000|2024-12-27 16:00:00|11900.4|11896.4|11881.7|11877.7|11900.4|11896.4|11880.1|11876.1|876
1735315500000|2024-12-27 16:05:00|11878.6|11874.6|11891.1|11887.1|11894.2|11890.2|11878.6|11874.6|405
1735315800000|2024-12-27 16:10:00|11894.2|11890.2|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|538
1735316100000|2024-12-27 16:15:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|787
1735316400000|2024-12-27 16:20:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|513
1735316700000|2024-12-27 16:25:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|375
1735317000000|2024-12-27 16:30:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|415
1735317300000|2024-12-27 16:35:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|336
1735317600000|2024-12-27 16:40:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|577
1735317900000|2024-12-27 16:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|732
1735318200000|2024-12-27 16:50:00|11894.2|11890.2|11881.7|11877.7|11894.2|11890.2|11881.7|11877.7|720
1735318500000|2024-12-27 16:55:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|737
1735318800000|2024-12-27 17:00:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|951
1735319100000|2024-12-27 17:05:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|820
1735319400000|2024-12-27 17:10:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|1439
1735319700000|2024-12-27 17:15:00|11862.9|11858.9|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|373
1735320000000|2024-12-27 17:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|269
1735320300000|2024-12-27 17:25:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|884
1735320600000|2024-12-27 17:30:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|333
1735320900000|2024-12-27 17:35:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|290
1735321200000|2024-12-27 17:40:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11870.8|11866.8|195
1735321500000|2024-12-27 17:45:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|282
1735321800000|2024-12-27 17:50:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|827
1735322100000|2024-12-27 17:55:00|11858.3|11854.3|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|353
1735322400000|2024-12-27 18:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|367
1735322700000|2024-12-27 18:05:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|132
1735323000000|2024-12-27 18:10:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|387
1735323300000|2024-12-27 18:15:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|341
1735323600000|2024-12-27 18:20:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|400
1735323900000|2024-12-27 18:25:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|991
1735324200000|2024-12-27 18:30:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|287
1735324500000|2024-12-27 18:35:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|305
1735324800000|2024-12-27 18:40:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|170
1735325100000|2024-12-27 18:45:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|128
1735325400000|2024-12-27 18:50:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|144
1735325700000|2024-12-27 18:55:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|177
1735326000000|2024-12-27 19:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|365
1735326300000|2024-12-27 19:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|329
1735326600000|2024-12-27 19:10:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|249
1735326900000|2024-12-27 19:15:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|522
1735327200000|2024-12-27 19:20:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|352
1735327500000|2024-12-27 19:25:00|11858.3|11854.3|11856.7|11852.7|11866.1|11862.1|11856.7|11852.7|519
1735327800000|2024-12-27 19:30:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|113
1735328100000|2024-12-27 19:35:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|223
1735328400000|2024-12-27 19:40:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|221
1735328700000|2024-12-27 19:45:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|436
1735329000000|2024-12-27 19:50:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|369
1735329300000|2024-12-27 19:55:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|1371
1735329600000|2024-12-27 20:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|788
1735329900000|2024-12-27 20:05:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|250
1735330200000|2024-12-27 20:10:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|167
1735330500000|2024-12-27 20:15:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|280
1735330800000|2024-12-27 20:20:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|321
1735331100000|2024-12-27 20:25:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|595
1735331400000|2024-12-27 20:30:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|130
1735331700000|2024-12-27 20:35:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|239
1735332000000|2024-12-27 20:40:00|||||||||39
1735332300000|2024-12-27 20:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|199
1735332600000|2024-12-27 20:50:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|457
1735332900000|2024-12-27 20:55:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11837.9|11833.9|1935
1735333200000|2024-12-27 21:00:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|667
1735333500000|2024-12-27 21:05:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|910
1735333800000|2024-12-27 21:10:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|527
1735334100000|2024-12-27 21:15:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|825
1735334400000|2024-12-27 21:20:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|261
1735334700000|2024-12-27 21:25:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|326
1735335000000|2024-12-27 21:30:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|332
1735335300000|2024-12-27 21:35:00|||||||||234
1735335600000|2024-12-27 21:40:00|||||||||198
1735335900000|2024-12-27 21:45:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|226
1735336200000|2024-12-27 21:50:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|189
1735336500000|2024-12-27 21:55:00|11833.3|11829.3|11834.8|11830.8|11836.4|11832.4|11831.7|11827.7|230
1735513200000|2024-12-29 23:00:00|11847.3|11843.3|11828.6|11824.6|11847.3|11843.3|11828.6|11824.6|158
1735513500000|2024-12-29 23:05:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|215
1735513800000|2024-12-29 23:10:00|||||||||150
1735514100000|2024-12-29 23:15:00|11825.4|11821.4|11825.4|11821.4|11827|11823|11825.4|11821.4|70
1735514400000|2024-12-29 23:20:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|28
1735514700000|2024-12-29 23:25:00|||||||||1
1735515000000|2024-12-29 23:30:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|83
1735515300000|2024-12-29 23:35:00|||||||||14
1735515600000|2024-12-29 23:40:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|19
1735515900000|2024-12-29 23:45:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|22
1735516200000|2024-12-29 23:50:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|33
1735516500000|2024-12-29 23:55:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|61
1735516800000|2024-12-30 00:00:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|157
1735517100000|2024-12-30 00:05:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|31
1735517400000|2024-12-30 00:10:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|56
1735517700000|2024-12-30 00:15:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|168
1735518000000|2024-12-30 00:20:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|173
1735518300000|2024-12-30 00:25:00|||||||||11
1735518600000|2024-12-30 00:30:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|42
1735518900000|2024-12-30 00:35:00|11830.1|11826.1|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|44
1735519200000|2024-12-30 00:40:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|88
1735519500000|2024-12-30 00:45:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|116
1735519800000|2024-12-30 00:50:00|11833.3|11829.3|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|91
1735520100000|2024-12-30 00:55:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|72
1735520400000|2024-12-30 01:00:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|133
1735520700000|2024-12-30 01:05:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|131
1735521000000|2024-12-30 01:10:00|||||||||48
1735521300000|2024-12-30 01:15:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|64
1735521600000|2024-12-30 01:20:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|55
1735521900000|2024-12-30 01:25:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|53
1735522200000|2024-12-30 01:30:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|36
1735522500000|2024-12-30 01:35:00|||||||||12
1735522800000|2024-12-30 01:40:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|49
1735523100000|2024-12-30 01:45:00|||||||||60
1735523400000|2024-12-30 01:50:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|29
1735523700000|2024-12-30 01:55:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|52
1735524000000|2024-12-30 02:00:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11839.5|11835.5|40
1735524300000|2024-12-30 02:05:00|||||||||20
1735524600000|2024-12-30 02:10:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|37
1735524900000|2024-12-30 02:15:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11839.5|11835.5|10
1735525200000|2024-12-30 02:20:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|16
1735525500000|2024-12-30 02:25:00|||||||||21
1735525800000|2024-12-30 02:30:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|169
1735526100000|2024-12-30 02:35:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|51
1735526400000|2024-12-30 02:40:00|||||||||2
1735526700000|2024-12-30 02:45:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|38
1735527000000|2024-12-30 02:50:00|||||||||21
1735527300000|2024-12-30 02:55:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|65
1735527600000|2024-12-30 03:00:00|||||||||7
1735527900000|2024-12-30 03:05:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|144
1735528200000|2024-12-30 03:10:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|107
1735528500000|2024-12-30 03:15:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|78
1735528800000|2024-12-30 03:20:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|60
1735529100000|2024-12-30 03:25:00|||||||||32
1735529400000|2024-12-30 03:30:00|||||||||21
1735529700000|2024-12-30 03:35:00|||||||||29
1735530000000|2024-12-30 03:40:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|135
1735530300000|2024-12-30 03:45:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|34
1735530600000|2024-12-30 03:50:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|142
1735530900000|2024-12-30 03:55:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|82
1735531200000|2024-12-30 04:00:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|64
1735531500000|2024-12-30 04:05:00|||||||||28
1735531800000|2024-12-30 04:10:00|||||||||11
1735532100000|2024-12-30 04:15:00|||||||||21
1735532400000|2024-12-30 04:20:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|82
1735532700000|2024-12-30 04:25:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|54
1735533000000|2024-12-30 04:30:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|50
1735533300000|2024-12-30 04:35:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|58
1735533600000|2024-12-30 04:40:00|||||||||7
1735533900000|2024-12-30 04:45:00|11833.3|11829.3|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|36
1735534200000|2024-12-30 04:50:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|24
1735534500000|2024-12-30 04:55:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|57
1735534800000|2024-12-30 05:00:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|177
1735535100000|2024-12-30 05:05:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|110
1735535400000|2024-12-30 05:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|43
1735535700000|2024-12-30 05:15:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|131
1735536000000|2024-12-30 05:20:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|22
1735536300000|2024-12-30 05:25:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|141
1735536600000|2024-12-30 05:30:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|23
1735536900000|2024-12-30 05:35:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|63
1735537200000|2024-12-30 05:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|44
1735537500000|2024-12-30 05:45:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|40
1735537800000|2024-12-30 05:50:00|||||||||45
1735538100000|2024-12-30 05:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|59
1735538400000|2024-12-30 06:00:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|7
1735538700000|2024-12-30 06:05:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|29
1735539000000|2024-12-30 06:10:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|83
1735539300000|2024-12-30 06:15:00|||||||||9
1735539600000|2024-12-30 06:20:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|20
1735539900000|2024-12-30 06:25:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|132
1735540200000|2024-12-30 06:30:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|31
1735540500000|2024-12-30 06:35:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|121
1735540800000|2024-12-30 06:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|240
1735541100000|2024-12-30 06:45:00|||||||||26
1735541400000|2024-12-30 06:50:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|112
1735541700000|2024-12-30 06:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|162
1735542000000|2024-12-30 07:00:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|86
1735542300000|2024-12-30 07:05:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|99
1735542600000|2024-12-30 07:10:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|78
1735542900000|2024-12-30 07:15:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|100
1735543200000|2024-12-30 07:20:00|11855.1|11851.1|11859.8|11855.8|11862.9|11858.9|11855.1|11851.1|170
1735543500000|2024-12-30 07:25:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|154
1735543800000|2024-12-30 07:30:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|127
1735544100000|2024-12-30 07:35:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|144
1735544400000|2024-12-30 07:40:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|86
1735544700000|2024-12-30 07:45:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|31
1735545000000|2024-12-30 07:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|128
1735545300000|2024-12-30 07:55:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11861.4|11857.4|181
1735545600000|2024-12-30 08:00:00|11859.8|11855.8|11858.3|11854.3|11859.8|11855.8|11855.1|11851.1|322
1735545900000|2024-12-30 08:05:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|202
1735546200000|2024-12-30 08:10:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|150
1735546500000|2024-12-30 08:15:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|150
1735546800000|2024-12-30 08:20:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|57
1735547100000|2024-12-30 08:25:00|11870.8|11866.8|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|294
1735547400000|2024-12-30 08:30:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11867.6|11863.6|118
1735547700000|2024-12-30 08:35:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|83
1735548000000|2024-12-30 08:40:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|78
1735548300000|2024-12-30 08:45:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|141
1735548600000|2024-12-30 08:50:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|200
1735548900000|2024-12-30 08:55:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|185
1735549200000|2024-12-30 09:00:00|||||||||65
1735549500000|2024-12-30 09:05:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|95
1735549800000|2024-12-30 09:10:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|220
1735550100000|2024-12-30 09:15:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|42
1735550400000|2024-12-30 09:20:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|83
1735550700000|2024-12-30 09:25:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|190
1735551000000|2024-12-30 09:30:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|361
1735551300000|2024-12-30 09:35:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|187
1735551600000|2024-12-30 09:40:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|88
1735551900000|2024-12-30 09:45:00|||||||||28
1735552200000|2024-12-30 09:50:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|101
1735552500000|2024-12-30 09:55:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|132
1735552800000|2024-12-30 10:00:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|232
1735553100000|2024-12-30 10:05:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|147
1735553400000|2024-12-30 10:10:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11859.8|11855.8|688
1735553700000|2024-12-30 10:15:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|265
1735554000000|2024-12-30 10:20:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|153
1735554300000|2024-12-30 10:25:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|93
1735554600000|2024-12-30 10:30:00|11867.6|11863.6|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|108
1735554900000|2024-12-30 10:35:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|91
1735555200000|2024-12-30 10:40:00|11858.3|11854.3|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|209
1735555500000|2024-12-30 10:45:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|170
1735555800000|2024-12-30 10:50:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|66
1735556100000|2024-12-30 10:55:00|||||||||6
1735556400000|2024-12-30 11:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|170
1735556700000|2024-12-30 11:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|44
1735557000000|2024-12-30 11:10:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|48
1735557300000|2024-12-30 11:15:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|98
1735557600000|2024-12-30 11:20:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|161
1735557900000|2024-12-30 11:25:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|131
1735558200000|2024-12-30 11:30:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|252
1735558500000|2024-12-30 11:35:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|79
1735558800000|2024-12-30 11:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|119
1735559100000|2024-12-30 11:45:00|||||||||82
1735559400000|2024-12-30 11:50:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|85
1735559700000|2024-12-30 11:55:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|356
1735560000000|2024-12-30 12:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|58
1735560300000|2024-12-30 12:05:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|158
1735560600000|2024-12-30 12:10:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|191
1735560900000|2024-12-30 12:15:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|133
1735561200000|2024-12-30 12:20:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|205
1735561500000|2024-12-30 12:25:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|277
1735561800000|2024-12-30 12:30:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|300
1735562100000|2024-12-30 12:35:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|215
1735562400000|2024-12-30 12:40:00|11889.5|11885.5|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|203
1735562700000|2024-12-30 12:45:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|271
1735563000000|2024-12-30 12:50:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|589
1735563300000|2024-12-30 12:55:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|380
1735563600000|2024-12-30 13:00:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|653
1735563900000|2024-12-30 13:05:00|11906.7|11902.7|11908.3|11904.3|11909.8|11905.8|11903.6|11899.6|657
1735564200000|2024-12-30 13:10:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|976
1735564500000|2024-12-30 13:15:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|586
1735564800000|2024-12-30 13:20:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|926
1735565100000|2024-12-30 13:25:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|563
1735565400000|2024-12-30 13:30:00|11912.9|11908.9|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|729
1735565700000|2024-12-30 13:35:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|526
1735566000000|2024-12-30 13:40:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|863
1735566300000|2024-12-30 13:45:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|540
1735566600000|2024-12-30 13:50:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|1064
1735566900000|2024-12-30 13:55:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|516
1735567200000|2024-12-30 14:00:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|505
1735567500000|2024-12-30 14:05:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|551
1735567800000|2024-12-30 14:10:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|1004
1735568100000|2024-12-30 14:15:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|707
1735568400000|2024-12-30 14:20:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|592
1735568700000|2024-12-30 14:25:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|236
1735569000000|2024-12-30 14:30:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|651
1735569300000|2024-12-30 14:35:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|612
1735569600000|2024-12-30 14:40:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|638
1735569900000|2024-12-30 14:45:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|857
1735570200000|2024-12-30 14:50:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|628
1735570500000|2024-12-30 14:55:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|559
1735570800000|2024-12-30 15:00:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|1137
1735571100000|2024-12-30 15:05:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11937.9|11933.9|1129
1735571400000|2024-12-30 15:10:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|994
1735571700000|2024-12-30 15:15:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|755
1735572000000|2024-12-30 15:20:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|501
1735572300000|2024-12-30 15:25:00|11955.1|11951.1|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|1613
1735572600000|2024-12-30 15:30:00|11953.6|11949.6|11941.1|11937.1|11953.6|11949.6|11937.9|11933.9|1016
1735572900000|2024-12-30 15:35:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11925.4|11921.4|1302
1735573200000|2024-12-30 15:40:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|957
1735573500000|2024-12-30 15:45:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|1240
1735573800000|2024-12-30 15:50:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|1149
1735574100000|2024-12-30 15:55:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|1063
1735574400000|2024-12-30 16:00:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|1030
1735574700000|2024-12-30 16:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|979
1735575000000|2024-12-30 16:10:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|731
1735575300000|2024-12-30 16:15:00|11931.7|11927.7|11919.2|11915.2|11931.7|11927.7|11919.2|11915.2|873
1735575600000|2024-12-30 16:20:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|1009
1735575900000|2024-12-30 16:25:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|739
1735576200000|2024-12-30 16:30:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|522
1735576500000|2024-12-30 16:35:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|829
1735576800000|2024-12-30 16:40:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|253
1735577100000|2024-12-30 16:45:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|446
1735577400000|2024-12-30 16:50:00|11930.1|11926.1|11928.6|11924.6|11930.1|11926.1|11925.4|11921.4|653
1735577700000|2024-12-30 16:55:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|393
1735578000000|2024-12-30 17:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|669
1735578300000|2024-12-30 17:05:00|11912.9|11908.9|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|491
1735578600000|2024-12-30 17:10:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|216
1735578900000|2024-12-30 17:15:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|395
1735579200000|2024-12-30 17:20:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|236
1735579500000|2024-12-30 17:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|366
1735579800000|2024-12-30 17:30:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|501
1735580100000|2024-12-30 17:35:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|381
1735580400000|2024-12-30 17:40:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|117
1735580700000|2024-12-30 17:45:00|11919.2|11915.2|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|294
1735581000000|2024-12-30 17:50:00|11927|11923|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|442
1735581300000|2024-12-30 17:55:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|316
1735581600000|2024-12-30 18:00:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|504
1735581900000|2024-12-30 18:05:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|168
1735582200000|2024-12-30 18:10:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|244
1735582500000|2024-12-30 18:15:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|162
1735582800000|2024-12-30 18:20:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|204
1735583100000|2024-12-30 18:25:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|243
1735583400000|2024-12-30 18:30:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|441
1735583700000|2024-12-30 18:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|550
1735584000000|2024-12-30 18:40:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|392
1735584300000|2024-12-30 18:45:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|526
1735584600000|2024-12-30 18:50:00|||||||||339
1735584900000|2024-12-30 18:55:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|226
1735585200000|2024-12-30 19:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|337
1735585500000|2024-12-30 19:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|202
1735585800000|2024-12-30 19:10:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|836
1735586100000|2024-12-30 19:15:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|126
1735586400000|2024-12-30 19:20:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|327
1735586700000|2024-12-30 19:25:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|166
1735587000000|2024-12-30 19:30:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|211
1735587300000|2024-12-30 19:35:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|84
1735587600000|2024-12-30 19:40:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|589
1735587900000|2024-12-30 19:45:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|354
1735588200000|2024-12-30 19:50:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|241
1735588500000|2024-12-30 19:55:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1615
1735588800000|2024-12-30 20:00:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|714
1735589100000|2024-12-30 20:05:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|348
1735589400000|2024-12-30 20:10:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|328
1735589700000|2024-12-30 20:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|52
1735590000000|2024-12-30 20:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|73
1735590300000|2024-12-30 20:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|146
1735590600000|2024-12-30 20:30:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|224
1735590900000|2024-12-30 20:35:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|553
1735591200000|2024-12-30 20:40:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|521
1735591500000|2024-12-30 20:45:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|216
1735591800000|2024-12-30 20:50:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|1097
1735592100000|2024-12-30 20:55:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|1216
1735592400000|2024-12-30 21:00:00|11928.6|11924.6|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|1451
1735592700000|2024-12-30 21:05:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|840
1735593000000|2024-12-30 21:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|750
1735593300000|2024-12-30 21:15:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|394
1735593600000|2024-12-30 21:20:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|873
1735593900000|2024-12-30 21:25:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|485
1735594200000|2024-12-30 21:30:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|127
1735594500000|2024-12-30 21:35:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|405
1735594800000|2024-12-30 21:40:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|438
1735595100000|2024-12-30 21:45:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|186
1735595400000|2024-12-30 21:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|302
1735595700000|2024-12-30 21:55:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|294
1735599600000|2024-12-30 23:00:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|93
1735599900000|2024-12-30 23:05:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|53
1735600200000|2024-12-30 23:10:00|||||||||12
1735600500000|2024-12-30 23:15:00|||||||||3
1735600800000|2024-12-30 23:20:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|52
1735601100000|2024-12-30 23:25:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|39
1735601400000|2024-12-30 23:30:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|3
1735601700000|2024-12-30 23:35:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|24
1735602000000|2024-12-30 23:40:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|50
1735602300000|2024-12-30 23:45:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|65
1735602600000|2024-12-30 23:50:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|54
1735602900000|2024-12-30 23:55:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|59
1735603200000|2024-12-31 00:00:00|||||||||39
1735603500000|2024-12-31 00:05:00|||||||||6
1735603800000|2024-12-31 00:10:00|||||||||2
1735604700000|2024-12-31 00:25:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|13
1735605000000|2024-12-31 00:30:00|11958.3|11954.3|11958.3|11954.3|11958.3|11954.3|11958.3|11954.3|42
1735605300000|2024-12-31 00:35:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|18
1735605600000|2024-12-31 00:40:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|49
1735605900000|2024-12-31 00:45:00|||||||||2
1735606200000|2024-12-31 00:50:00|||||||||7
1735606500000|2024-12-31 00:55:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|49
1735606800000|2024-12-31 01:00:00|11964.5|11960.5|11962.9|11958.9|11964.5|11960.5|11962.9|11958.9|78
1735607100000|2024-12-31 01:05:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|31
1735607400000|2024-12-31 01:10:00|||||||||8
1735607700000|2024-12-31 01:15:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|54
1735608000000|2024-12-31 01:20:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|111
1735608300000|2024-12-31 01:25:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|139
1735608600000|2024-12-31 01:30:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|30
1735608900000|2024-12-31 01:35:00|||||||||32
1735609200000|2024-12-31 01:40:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|62
1735609500000|2024-12-31 01:45:00|||||||||96
1735609800000|2024-12-31 01:50:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11977|11973|17
1735610100000|2024-12-31 01:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|42
1735610400000|2024-12-31 02:00:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11
1735610700000|2024-12-31 02:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|36
1735611000000|2024-12-31 02:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|125
1735611300000|2024-12-31 02:15:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|76
1735611600000|2024-12-31 02:20:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|35
1735611900000|2024-12-31 02:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|47
1735612200000|2024-12-31 02:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|79
1735612500000|2024-12-31 02:35:00|||||||||39
1735613100000|2024-12-31 02:45:00|||||||||2
1735613400000|2024-12-31 02:50:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|49
1735613700000|2024-12-31 02:55:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|74
1735614000000|2024-12-31 03:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|140
1735614300000|2024-12-31 03:05:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|96
1735614600000|2024-12-31 03:10:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|140
1735614900000|2024-12-31 03:15:00|||||||||6
1735615200000|2024-12-31 03:20:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|115
1735615500000|2024-12-31 03:25:00|||||||||88
1735615800000|2024-12-31 03:30:00|11994.2|11990.2|11992.6|11988.6|11994.2|11990.2|11991.1|11987.1|129
1735616100000|2024-12-31 03:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|6
1735616400000|2024-12-31 03:40:00|||||||||57
1735616700000|2024-12-31 03:45:00|||||||||1
1735617000000|2024-12-31 03:50:00|||||||||2
1735617300000|2024-12-31 03:55:00|||||||||18
1735617600000|2024-12-31 04:00:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|14
1735618200000|2024-12-31 04:10:00|||||||||2
1735618500000|2024-12-31 04:15:00|||||||||8
1735618800000|2024-12-31 04:20:00|||||||||13
1735619100000|2024-12-31 04:25:00|||||||||30
1735619400000|2024-12-31 04:30:00|||||||||11
1735619700000|2024-12-31 04:35:00|||||||||5
1735620000000|2024-12-31 04:40:00|||||||||11
1735620300000|2024-12-31 04:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|64
1735620600000|2024-12-31 04:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|63
1735620900000|2024-12-31 04:55:00|||||||||74
1735621200000|2024-12-31 05:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|26
1735621500000|2024-12-31 05:05:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|18
1735621800000|2024-12-31 05:10:00|||||||||11
1735622100000|2024-12-31 05:15:00|||||||||8
1735622400000|2024-12-31 05:20:00|||||||||8
1735622700000|2024-12-31 05:25:00|||||||||14
1735623000000|2024-12-31 05:30:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|93
1735623300000|2024-12-31 05:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|52
1735623600000|2024-12-31 05:40:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|5
1735624200000|2024-12-31 05:50:00|||||||||1
1735624500000|2024-12-31 05:55:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|147
1735624800000|2024-12-31 06:00:00|||||||||67
1735625100000|2024-12-31 06:05:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|16
1735625400000|2024-12-31 06:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|36
1735625700000|2024-12-31 06:15:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|27
1735626000000|2024-12-31 06:20:00|||||||||2
1735626300000|2024-12-31 06:25:00|||||||||2
1735626600000|2024-12-31 06:30:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|53
1735626900000|2024-12-31 06:35:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|52
1735627200000|2024-12-31 06:40:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11995.8|11991.8|12
1735627800000|2024-12-31 06:50:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|34
1735628400000|2024-12-31 07:00:00|12000.4|11996.4|12005.1|12001.1|12005.1|12001.1|12000.4|11996.4|224
1735628700000|2024-12-31 07:05:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|21
1735629000000|2024-12-31 07:10:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|177
1735629300000|2024-12-31 07:15:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|98
1735629600000|2024-12-31 07:20:00|11998.9|11994.9|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|289
1735629900000|2024-12-31 07:25:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|138
1735630200000|2024-12-31 07:30:00|11997.3|11993.3|11994.2|11990.2|11998.9|11994.9|11994.2|11990.2|62
1735630500000|2024-12-31 07:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|92
1735630800000|2024-12-31 07:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|131
1735631100000|2024-12-31 07:45:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|56
1735631400000|2024-12-31 07:50:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|293
1735631700000|2024-12-31 07:55:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|142
1735632000000|2024-12-31 08:00:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|268
1735632300000|2024-12-31 08:05:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11987.9|11983.9|245
1735632600000|2024-12-31 08:10:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|374
1735632900000|2024-12-31 08:15:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|145
1735633200000|2024-12-31 08:20:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|136
1735633500000|2024-12-31 08:25:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|135
1735633800000|2024-12-31 08:30:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|477
1735634100000|2024-12-31 08:35:00|||||||||45
1735634400000|2024-12-31 08:40:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|400
1735634700000|2024-12-31 08:45:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|289
1735635000000|2024-12-31 08:50:00|12016.1|12012.1|12020.8|12016.8|12022.3|12018.3|12016.1|12012.1|232
1735635300000|2024-12-31 08:55:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|116
1735635600000|2024-12-31 09:00:00|12017.6|12013.6|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|122
1735635900000|2024-12-31 09:05:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|19
1735636200000|2024-12-31 09:10:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|135
1735636500000|2024-12-31 09:15:00|12016.1|12012.1|12009.8|12005.8|12017.6|12013.6|12008.3|12004.3|303
1735636800000|2024-12-31 09:20:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|110
1735637100000|2024-12-31 09:25:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|54
1735637400000|2024-12-31 09:30:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12011.4|12007.4|179
1735637700000|2024-12-31 09:35:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12011.4|12007.4|28
1735638000000|2024-12-31 09:40:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|183
1735638300000|2024-12-31 09:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|310
1735638600000|2024-12-31 09:50:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|115
1735638900000|2024-12-31 09:55:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|329
1735639200000|2024-12-31 10:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|146
1735639500000|2024-12-31 10:05:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|138
1735639800000|2024-12-31 10:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|18
1735640100000|2024-12-31 10:15:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|142
1735640400000|2024-12-31 10:20:00|11997.3|11993.3|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|210
1735640700000|2024-12-31 10:25:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|189
1735641000000|2024-12-31 10:30:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|28
1735641300000|2024-12-31 10:35:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12008.3|12004.3|29
1735641600000|2024-12-31 10:40:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|9
1735641900000|2024-12-31 10:45:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|65
1735642200000|2024-12-31 10:50:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12008.3|12004.3|45
1735642500000|2024-12-31 10:55:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|67
1735642800000|2024-12-31 11:00:00|12002|11998|12000.4|11996.4|12002|11998|12000.4|11996.4|112
1735643100000|2024-12-31 11:05:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|68
1735643400000|2024-12-31 11:10:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|135
1735643700000|2024-12-31 11:15:00|12002|11998|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|59
1735644000000|2024-12-31 11:20:00|||||||||9
1735644300000|2024-12-31 11:25:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|52
1735644600000|2024-12-31 11:30:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|95
1735644900000|2024-12-31 11:35:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|130
1735645200000|2024-12-31 11:40:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|469
1735645500000|2024-12-31 11:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11992.6|11988.6|270
1735645800000|2024-12-31 11:50:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|266
1735646100000|2024-12-31 11:55:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|267
1735646400000|2024-12-31 12:00:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|269
1735646700000|2024-12-31 12:05:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|210
1735647000000|2024-12-31 12:10:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|265
1735647300000|2024-12-31 12:15:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|201
1735647600000|2024-12-31 12:20:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|219
1735647900000|2024-12-31 12:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|156
1735648200000|2024-12-31 12:30:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|441
1735648500000|2024-12-31 12:35:00|11984.8|11980.8|11984.8|11980.8|11986.4|11982.4|11981.7|11977.7|238
1735648800000|2024-12-31 12:40:00|11986.4|11982.4|11987.9|11983.9|11989.5|11985.5|11984.8|11980.8|242
1735649100000|2024-12-31 12:45:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11981.7|11977.7|468
1735649400000|2024-12-31 12:50:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|244
1735649700000|2024-12-31 12:55:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|365
1735650000000|2024-12-31 13:00:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|424
1735650300000|2024-12-31 13:05:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|294
1735650600000|2024-12-31 13:10:00|11997.3|11993.3|11984.8|11980.8|11997.3|11993.3|11984.8|11980.8|324
1735650900000|2024-12-31 13:15:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|463
1735651200000|2024-12-31 13:20:00|11975.4|11971.4|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|562
1735651500000|2024-12-31 13:25:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|436
1735651800000|2024-12-31 13:30:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|409
1735652100000|2024-12-31 13:35:00|11981.7|11977.7|11975.4|11971.4|11987.9|11983.9|11975.4|11971.4|302
1735652400000|2024-12-31 13:40:00|11977|11973|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|543
1735652700000|2024-12-31 13:45:00|11961.4|11957.4|11966.1|11962.1|11978.6|11974.6|11959.8|11955.8|1121
1735653000000|2024-12-31 13:50:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11958.3|11954.3|484
1735653300000|2024-12-31 13:55:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|857
1735653600000|2024-12-31 14:00:00|11953.6|11949.6|11947.3|11943.3|11959.8|11955.8|11941.1|11937.1|1077
1735653900000|2024-12-31 14:05:00|11950.4|11946.4|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|805
1735654200000|2024-12-31 14:10:00|11950.4|11946.4|11959.8|11955.8|11962.9|11958.9|11947.3|11943.3|502
1735654500000|2024-12-31 14:15:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11953.6|11949.6|786
1735654800000|2024-12-31 14:20:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|578
1735655100000|2024-12-31 14:25:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|905
1735655400000|2024-12-31 14:30:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11956.7|11952.7|922
1735655700000|2024-12-31 14:35:00|11970.8|11966.8|11975.4|11971.4|11981.7|11977.7|11970.8|11966.8|776
1735656000000|2024-12-31 14:40:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|1194
1735656300000|2024-12-31 14:45:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11966.1|11962.1|662
1735656600000|2024-12-31 14:50:00|11972.3|11968.3|11984.8|11980.8|11984.8|11980.8|11972.3|11968.3|1089
1735656900000|2024-12-31 14:55:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|1782
1735657200000|2024-12-31 15:00:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|1424
1735657500000|2024-12-31 15:05:00|11981.7|11977.7|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|1066
1735657800000|2024-12-31 15:10:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|462
1735658100000|2024-12-31 15:15:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|523
1735658400000|2024-12-31 15:20:00|11972.3|11968.3|11959.8|11955.8|11972.3|11968.3|11959.8|11955.8|748
1735658700000|2024-12-31 15:25:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|358
1735659000000|2024-12-31 15:30:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|1134
1735659300000|2024-12-31 15:35:00|11962.9|11958.9|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|808
1735659600000|2024-12-31 15:40:00|11956.7|11952.7|11941.1|11937.1|11956.7|11952.7|11941.1|11937.1|1147
1735659900000|2024-12-31 15:45:00|11937.9|11933.9|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|1495
1735660200000|2024-12-31 15:50:00|11934.8|11930.8|11947.3|11943.3|11947.3|11943.3|11934.8|11930.8|616
1735660500000|2024-12-31 15:55:00|11945.8|11941.8|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|1289
1735660800000|2024-12-31 16:00:00|11952|11948|11937.9|11933.9|11952|11948|11937.9|11933.9|1368
1735661100000|2024-12-31 16:05:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|890
1735661400000|2024-12-31 16:10:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|918
1735661700000|2024-12-31 16:15:00|11916.1|11912.1|11900.4|11896.4|11916.1|11912.1|11900.4|11896.4|1176
1735662000000|2024-12-31 16:20:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11887.9|11883.9|2237
1735662300000|2024-12-31 16:25:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|1247
1735662600000|2024-12-31 16:30:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|1140
1735662900000|2024-12-31 16:35:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|972
1735663200000|2024-12-31 16:40:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1045
1735663500000|2024-12-31 16:45:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|299
1735663800000|2024-12-31 16:50:00|11884.8|11880.8|11880.1|11876.1|11887.9|11883.9|11875.4|11871.4|2142
1735664100000|2024-12-31 16:55:00|11878.6|11874.6|11891.1|11887.1|11891.1|11887.1|11875.4|11871.4|680
1735664400000|2024-12-31 17:00:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|1091
1735664700000|2024-12-31 17:05:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|555
1735665000000|2024-12-31 17:10:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|842
1735665300000|2024-12-31 17:15:00|11878.6|11874.6|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|855
1735665600000|2024-12-31 17:20:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11859.8|11855.8|1124
1735665900000|2024-12-31 17:25:00|11869.2|11865.2|11881.7|11877.7|11887.9|11883.9|11869.2|11865.2|1483
1735666200000|2024-12-31 17:30:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|854
1735666500000|2024-12-31 17:35:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|1877
1735666800000|2024-12-31 17:40:00|11869.2|11865.2|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|1201
1735667100000|2024-12-31 17:45:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|2274
1735667400000|2024-12-31 17:50:00|11887.9|11883.9|11897.3|11893.3|11912.9|11908.9|11881.7|11877.7|5505
1735667700000|2024-12-31 17:55:00|11894.2|11890.2|11891.1|11887.1|11903.6|11899.6|11881.7|11877.7|9340
1735668000000|2024-12-31 18:00:00|11887.9|11883.9|11881.7|11877.7|11894.2|11890.2|11872.3|11868.3|5747
1735668300000|2024-12-31 18:05:00|11878.6|11874.6|11887.9|11883.9|11891.1|11887.1|11875.4|11871.4|1230
1735668600000|2024-12-31 18:10:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|929
1735668900000|2024-12-31 18:15:00|11887.9|11883.9|11869.2|11865.2|11891.1|11887.1|11869.2|11865.2|4950
1735669200000|2024-12-31 18:20:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|1035
1735669500000|2024-12-31 18:25:00|11866.1|11862.1|11864.5|11860.5|11866.1|11862.1|11859.8|11855.8|568
1735669800000|2024-12-31 18:30:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|466
1735670100000|2024-12-31 18:35:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|491
1735670400000|2024-12-31 18:40:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|535
1735670700000|2024-12-31 18:45:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|380
1735671000000|2024-12-31 18:50:00|11887.9|11883.9|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|711
1735671300000|2024-12-31 18:55:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|479
1735671600000|2024-12-31 19:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|368
1735671900000|2024-12-31 19:05:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|171
1735672200000|2024-12-31 19:10:00|||||||||92
1735672500000|2024-12-31 19:15:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|185
1735672800000|2024-12-31 19:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|98
1735673100000|2024-12-31 19:25:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|154
1735673400000|2024-12-31 19:30:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|75
1735673700000|2024-12-31 19:35:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|91
1735674000000|2024-12-31 19:40:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|163
1735674300000|2024-12-31 19:45:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|146
1735674600000|2024-12-31 19:50:00|||||||||50
1735674900000|2024-12-31 19:55:00|||||||||283
1735675200000|2024-12-31 20:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|361
1735675500000|2024-12-31 20:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|28
1735675800000|2024-12-31 20:10:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|186
1735676100000|2024-12-31 20:15:00|||||||||23
1735676400000|2024-12-31 20:20:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|55
1735676700000|2024-12-31 20:25:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|150
1735677000000|2024-12-31 20:30:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|221
1735677300000|2024-12-31 20:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|78
1735677600000|2024-12-31 20:40:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|206
1735677900000|2024-12-31 20:45:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|430
1735678200000|2024-12-31 20:50:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|582
1735678500000|2024-12-31 20:55:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|1384
1735678800000|2024-12-31 21:00:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|685
1735679100000|2024-12-31 21:05:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|545
1735679400000|2024-12-31 21:10:00|||||||||36
1735679700000|2024-12-31 21:15:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|248
1735680000000|2024-12-31 21:20:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|36
1735680300000|2024-12-31 21:25:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|64
1735680600000|2024-12-31 21:30:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|75
1735680900000|2024-12-31 21:35:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|75
1735681200000|2024-12-31 21:40:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|52
1735681500000|2024-12-31 21:45:00|||||||||64
1735681800000|2024-12-31 21:50:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11867.6|11863.6|69
1735682100000|2024-12-31 21:55:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|195
1735772400000|2025-01-01 23:00:00|11869.2|11865.2|11859.8|11855.8|11869.2|11865.2|11856.7|11852.7|131
1735772700000|2025-01-01 23:05:00|11858.3|11854.3|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|13
1735773000000|2025-01-01 23:10:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|12
1735773300000|2025-01-01 23:15:00|11861.4|11857.4|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|91
1735773600000|2025-01-01 23:20:00|11855.1|11851.1|11844.2|11840.2|11855.1|11851.1|11842.6|11838.6|283
1735773900000|2025-01-01 23:25:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|57
1735774200000|2025-01-01 23:30:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|221
1735774500000|2025-01-01 23:35:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|115
1735774800000|2025-01-01 23:40:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|232
1735775100000|2025-01-01 23:45:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|324
1735775400000|2025-01-01 23:50:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|210
1735775700000|2025-01-01 23:55:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|109
1735776000000|2025-01-02 00:00:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|165
1735776300000|2025-01-02 00:05:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|73
1735776600000|2025-01-02 00:10:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|44
1735776900000|2025-01-02 00:15:00|11834.8|11830.8|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|244
1735777200000|2025-01-02 00:20:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|65
1735777500000|2025-01-02 00:25:00|11823.9|11819.9|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|98
1735777800000|2025-01-02 00:30:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|53
1735778100000|2025-01-02 00:35:00|11830.1|11826.1|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|33
1735778400000|2025-01-02 00:40:00|11825.4|11821.4|11827|11823|11828.6|11824.6|11825.4|11821.4|43
1735778700000|2025-01-02 00:45:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|35
1735779000000|2025-01-02 00:50:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|84
1735779300000|2025-01-02 00:55:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|70
1735779600000|2025-01-02 01:00:00|11823.9|11819.9|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|148
1735779900000|2025-01-02 01:05:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|147
1735780200000|2025-01-02 01:10:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11823.9|11819.9|128
1735780500000|2025-01-02 01:15:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|84
1735780800000|2025-01-02 01:20:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|140
1735781100000|2025-01-02 01:25:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|167
1735781400000|2025-01-02 01:30:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|218
1735781700000|2025-01-02 01:35:00|11823.9|11819.9|11828.6|11824.6|11828.6|11824.6|11823.9|11819.9|98
1735782000000|2025-01-02 01:40:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|168
1735782300000|2025-01-02 01:45:00|11836.4|11832.4|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|356
1735782600000|2025-01-02 01:50:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|308
1735782900000|2025-01-02 01:55:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|199
1735783200000|2025-01-02 02:00:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|206
1735783500000|2025-01-02 02:05:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|76
1735783800000|2025-01-02 02:10:00|11841.1|11837.1|11842.6|11838.6|11844.2|11840.2|11841.1|11837.1|109
1735784100000|2025-01-02 02:15:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|70
1735784400000|2025-01-02 02:20:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|247
1735784700000|2025-01-02 02:25:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|205
1735785000000|2025-01-02 02:30:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|176
1735785300000|2025-01-02 02:35:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|20
1735785600000|2025-01-02 02:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11845.8|11841.8|84
1735785900000|2025-01-02 02:45:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|55
1735786200000|2025-01-02 02:50:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|124
1735786500000|2025-01-02 02:55:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|44
1735786800000|2025-01-02 03:00:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|157
1735787100000|2025-01-02 03:05:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|132
1735787400000|2025-01-02 03:10:00|||||||||65
1735787700000|2025-01-02 03:15:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|50
1735788000000|2025-01-02 03:20:00|||||||||4
1735788300000|2025-01-02 03:25:00|11852|11848|11850.4|11846.4|11852|11848|11850.4|11846.4|56
1735788600000|2025-01-02 03:30:00|||||||||20
1735788900000|2025-01-02 03:35:00|||||||||32
1735789200000|2025-01-02 03:40:00|||||||||55
1735789500000|2025-01-02 03:45:00|||||||||22
1735789800000|2025-01-02 03:50:00|||||||||16
1735790100000|2025-01-02 03:55:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|26
1735790400000|2025-01-02 04:00:00|||||||||108
1735790700000|2025-01-02 04:05:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|82
1735791000000|2025-01-02 04:10:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|49
1735791300000|2025-01-02 04:15:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|119
1735791600000|2025-01-02 04:20:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|56
1735791900000|2025-01-02 04:25:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|46
1735792200000|2025-01-02 04:30:00|11858.3|11854.3|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|105
1735792500000|2025-01-02 04:35:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|112
1735792800000|2025-01-02 04:40:00|11855.1|11851.1|11853.6|11849.6|11855.1|11851.1|11853.6|11849.6|51
1735793100000|2025-01-02 04:45:00|||||||||17
1735793400000|2025-01-02 04:50:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|47
1735793700000|2025-01-02 04:55:00|11858.3|11854.3|11856.7|11852.7|11858.3|11854.3|11856.7|11852.7|16
1735794000000|2025-01-02 05:00:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|90
1735794300000|2025-01-02 05:05:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|167
1735794600000|2025-01-02 05:10:00|||||||||10
1735794900000|2025-01-02 05:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|29
1735795200000|2025-01-02 05:20:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|134
1735795500000|2025-01-02 05:25:00|11861.4|11857.4|11859.8|11855.8|11861.4|11857.4|11859.8|11855.8|70
1735795800000|2025-01-02 05:30:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|167
1735796100000|2025-01-02 05:35:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|145
1735796400000|2025-01-02 05:40:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|44
1735796700000|2025-01-02 05:45:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|85
1735797000000|2025-01-02 05:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|135
1735797300000|2025-01-02 05:55:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|56
1735797600000|2025-01-02 06:00:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|110
1735797900000|2025-01-02 06:05:00|||||||||71
1735798200000|2025-01-02 06:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|198
1735798500000|2025-01-02 06:15:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|54
1735798800000|2025-01-02 06:20:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|70
1735799100000|2025-01-02 06:25:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|161
1735799400000|2025-01-02 06:30:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|77
1735799700000|2025-01-02 06:35:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|166
1735800000000|2025-01-02 06:40:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|109
1735800300000|2025-01-02 06:45:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|60
1735800600000|2025-01-02 06:50:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|136
1735800900000|2025-01-02 06:55:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|94
1735801200000|2025-01-02 07:00:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|199
1735801500000|2025-01-02 07:05:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|196
1735801800000|2025-01-02 07:10:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|204
1735802100000|2025-01-02 07:15:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|126
1735802400000|2025-01-02 07:20:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|434
1735802700000|2025-01-02 07:25:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|325
1735803000000|2025-01-02 07:30:00|11875.4|11871.4|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|268
1735803300000|2025-01-02 07:35:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|340
1735803600000|2025-01-02 07:40:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|498
1735803900000|2025-01-02 07:45:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|212
1735804200000|2025-01-02 07:50:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|298
1735804500000|2025-01-02 07:55:00|11887.9|11883.9|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|282
1735804800000|2025-01-02 08:00:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|395
1735805100000|2025-01-02 08:05:00|11887.9|11883.9|11903.6|11899.6|11903.6|11899.6|11887.9|11883.9|642
1735805400000|2025-01-02 08:10:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|524
1735805700000|2025-01-02 08:15:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|451
1735806000000|2025-01-02 08:20:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|777
1735806300000|2025-01-02 08:25:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|533
1735806600000|2025-01-02 08:30:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|351
1735806900000|2025-01-02 08:35:00|11912.9|11908.9|11908.3|11904.3|11916.1|11912.1|11905.1|11901.1|240
1735807200000|2025-01-02 08:40:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|113
1735807500000|2025-01-02 08:45:00|11909.8|11905.8|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|455
1735807800000|2025-01-02 08:50:00|11922.3|11918.3|11912.9|11908.9|11922.3|11918.3|11909.8|11905.8|240
1735808100000|2025-01-02 08:55:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|203
1735808400000|2025-01-02 09:00:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|339
1735808700000|2025-01-02 09:05:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|192
1735809000000|2025-01-02 09:10:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|228
1735809300000|2025-01-02 09:15:00|11912.9|11908.9|11928.6|11924.6|11928.6|11924.6|11912.9|11908.9|594
1735809600000|2025-01-02 09:20:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|262
1735809900000|2025-01-02 09:25:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|132
1735810200000|2025-01-02 09:30:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|498
1735810500000|2025-01-02 09:35:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|263
1735810800000|2025-01-02 09:40:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|228
1735811100000|2025-01-02 09:45:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|59
1735811400000|2025-01-02 09:50:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|84
1735811700000|2025-01-02 09:55:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|340
1735812000000|2025-01-02 10:00:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|577
1735812300000|2025-01-02 10:05:00|11914.5|11910.5|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|266
1735812600000|2025-01-02 10:10:00|11905.1|11901.1|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|511
1735812900000|2025-01-02 10:15:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|248
1735813200000|2025-01-02 10:20:00|11928.6|11924.6|11947.3|11943.3|11950.4|11946.4|11928.6|11924.6|691
1735813500000|2025-01-02 10:25:00|11944.2|11940.2|11937.9|11933.9|11950.4|11946.4|11934.8|11930.8|606
1735813800000|2025-01-02 10:30:00|11941.1|11937.1|11956.7|11952.7|11959.8|11955.8|11941.1|11937.1|863
1735814100000|2025-01-02 10:35:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|183
1735814400000|2025-01-02 10:40:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|384
1735814700000|2025-01-02 10:45:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|153
1735815000000|2025-01-02 10:50:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|552
1735815300000|2025-01-02 10:55:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|243
1735815600000|2025-01-02 11:00:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|218
1735815900000|2025-01-02 11:05:00|11952|11948|11941.1|11937.1|11953.6|11949.6|11941.1|11937.1|327
1735816200000|2025-01-02 11:10:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|208
1735816500000|2025-01-02 11:15:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|108
1735816800000|2025-01-02 11:20:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|400
1735817100000|2025-01-02 11:25:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|83
1735817400000|2025-01-02 11:30:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|231
1735817700000|2025-01-02 11:35:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|101
1735818000000|2025-01-02 11:40:00|11950.4|11946.4|11947.3|11943.3|11952|11948|11944.2|11940.2|667
1735818300000|2025-01-02 11:45:00|11945.8|11941.8|11944.2|11940.2|11945.8|11941.8|11941.1|11937.1|578
1735818600000|2025-01-02 11:50:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|354
1735818900000|2025-01-02 11:55:00|11947.3|11943.3|11947.3|11943.3|11948.9|11944.9|11947.3|11943.3|78
1735819200000|2025-01-02 12:00:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|318
1735819500000|2025-01-02 12:05:00|11955.1|11951.1|11959.8|11955.8|11966.1|11962.1|11955.1|11951.1|409
1735819800000|2025-01-02 12:10:00|11956.7|11952.7|11958.3|11954.3|11958.3|11954.3|11953.6|11949.6|212
1735820100000|2025-01-02 12:15:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|547
1735820400000|2025-01-02 12:20:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|167
1735820700000|2025-01-02 12:25:00|11955.1|11951.1|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|207
1735821000000|2025-01-02 12:30:00|11956.7|11952.7|11972.3|11968.3|11972.3|11968.3|11956.7|11952.7|447
1735821300000|2025-01-02 12:35:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|280
1735821600000|2025-01-02 12:40:00|11975.4|11971.4|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|734
1735821900000|2025-01-02 12:45:00|11966.1|11962.1|11978.6|11974.6|11981.7|11977.7|11966.1|11962.1|822
1735822200000|2025-01-02 12:50:00|11975.4|11971.4|11981.7|11977.7|11983.3|11979.3|11975.4|11971.4|522
1735822500000|2025-01-02 12:55:00|11984.8|11980.8|11983.3|11979.3|11987.9|11983.9|11978.6|11974.6|608
1735822800000|2025-01-02 13:00:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|633
1735823100000|2025-01-02 13:05:00|11977|11973|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|686
1735823400000|2025-01-02 13:10:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|957
1735823700000|2025-01-02 13:15:00|11972.3|11968.3|11984.8|11980.8|11984.8|11980.8|11972.3|11968.3|836
1735824000000|2025-01-02 13:20:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11972.3|11968.3|1756
1735824300000|2025-01-02 13:25:00|11977|11973|11969.2|11965.2|11977|11973|11966.1|11962.1|985
1735824600000|2025-01-02 13:30:00|11967.6|11963.6|11944.2|11940.2|11967.6|11963.6|11931.7|11927.7|1927
1735824900000|2025-01-02 13:35:00|11945.8|11941.8|11959.8|11955.8|11959.8|11955.8|11944.2|11940.2|664
1735825200000|2025-01-02 13:40:00|11956.7|11952.7|11956.7|11952.7|11966.1|11962.1|11953.6|11949.6|1256
1735825500000|2025-01-02 13:45:00|11953.6|11949.6|11937.9|11933.9|11953.6|11949.6|11934.8|11930.8|2228
1735825800000|2025-01-02 13:50:00|11941.1|11937.1|11922.3|11918.3|11941.1|11937.1|11919.2|11915.2|1345
1735826100000|2025-01-02 13:55:00|11925.4|11921.4|11909.8|11905.8|11925.4|11921.4|11909.8|11905.8|1433
1735826400000|2025-01-02 14:00:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11894.2|11890.2|2062
1735826700000|2025-01-02 14:05:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|1084
1735827000000|2025-01-02 14:10:00|11900.4|11896.4|11903.6|11899.6|11909.8|11905.8|11894.2|11890.2|1051
1735827300000|2025-01-02 14:15:00|11906.7|11902.7|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|1098
1735827600000|2025-01-02 14:20:00|11909.8|11905.8|11919.2|11915.2|11919.2|11915.2|11906.7|11902.7|915
1735827900000|2025-01-02 14:25:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1081
1735828200000|2025-01-02 14:30:00|11916.1|11912.1|11931.7|11927.7|11934.8|11930.8|11912.9|11908.9|1148
1735828500000|2025-01-02 14:35:00|11934.8|11930.8|11900.4|11896.4|11934.8|11930.8|11900.4|11896.4|1387
1735828800000|2025-01-02 14:40:00|11903.6|11899.6|11916.1|11912.1|11916.1|11912.1|11900.4|11896.4|998
1735829100000|2025-01-02 14:45:00|11914.5|11910.5|11900.4|11896.4|11914.5|11910.5|11900.4|11896.4|820
1735829400000|2025-01-02 14:50:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|859
1735829700000|2025-01-02 14:55:00|11903.6|11899.6|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|895
1735830000000|2025-01-02 15:00:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11900.4|11896.4|911
1735830300000|2025-01-02 15:05:00|11919.2|11915.2|11928.6|11924.6|11928.6|11924.6|11916.1|11912.1|842
1735830600000|2025-01-02 15:10:00|11931.7|11927.7|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|603
1735830900000|2025-01-02 15:15:00|11934.8|11930.8|11937.9|11933.9|11944.2|11940.2|11931.7|11927.7|748
1735831200000|2025-01-02 15:20:00|11934.8|11930.8|11953.6|11949.6|11956.7|11952.7|11931.7|11927.7|1307
1735831500000|2025-01-02 15:25:00|11950.4|11946.4|11931.7|11927.7|11953.6|11949.6|11928.6|11924.6|924
1735831800000|2025-01-02 15:30:00|11928.6|11924.6|11916.1|11912.1|11928.6|11924.6|11916.1|11912.1|507
1735832100000|2025-01-02 15:35:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|611
1735832400000|2025-01-02 15:40:00|11919.2|11915.2|11903.6|11899.6|11919.2|11915.2|11897.3|11893.3|1380
1735832700000|2025-01-02 15:45:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|761
1735833000000|2025-01-02 15:50:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11897.3|11893.3|1172
1735833300000|2025-01-02 15:55:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|961
1735833600000|2025-01-02 16:00:00|11906.7|11902.7|11887.9|11883.9|11906.7|11902.7|11881.7|11877.7|1913
1735833900000|2025-01-02 16:05:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|865
1735834200000|2025-01-02 16:10:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|554
1735834500000|2025-01-02 16:15:00|11886.4|11882.4|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|502
1735834800000|2025-01-02 16:20:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11872.3|11868.3|511
1735835100000|2025-01-02 16:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|869
1735835400000|2025-01-02 16:30:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|673
1735835700000|2025-01-02 16:35:00|11881.7|11877.7|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|319
1735836000000|2025-01-02 16:40:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|611
1735836300000|2025-01-02 16:45:00|11862.9|11858.9|11847.3|11843.3|11862.9|11858.9|11844.2|11840.2|978
1735836600000|2025-01-02 16:50:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|582
1735836900000|2025-01-02 16:55:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|650
1735837200000|2025-01-02 17:00:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|300
1735837500000|2025-01-02 17:05:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|596
1735837800000|2025-01-02 17:10:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|913
1735838100000|2025-01-02 17:15:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|789
1735838400000|2025-01-02 17:20:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|444
1735838700000|2025-01-02 17:25:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|402
1735839000000|2025-01-02 17:30:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|534
1735839300000|2025-01-02 17:35:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|550
1735839600000|2025-01-02 17:40:00|11850.4|11846.4|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|494
1735839900000|2025-01-02 17:45:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|515
1735840200000|2025-01-02 17:50:00|11866.1|11862.1|11850.4|11846.4|11866.1|11862.1|11847.3|11843.3|723
1735840500000|2025-01-02 17:55:00|11853.6|11849.6|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|647
1735840800000|2025-01-02 18:00:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|529
1735841100000|2025-01-02 18:05:00|11870.8|11866.8|11866.1|11862.1|11870.8|11866.8|11862.9|11858.9|450
1735841400000|2025-01-02 18:10:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|345
1735841700000|2025-01-02 18:15:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|800
1735842000000|2025-01-02 18:20:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|340
1735842300000|2025-01-02 18:25:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|319
1735842600000|2025-01-02 18:30:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|237
1735842900000|2025-01-02 18:35:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|309
1735843200000|2025-01-02 18:40:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|475
1735843500000|2025-01-02 18:45:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|377
1735843800000|2025-01-02 18:50:00|11881.7|11877.7|11881.7|11877.7|11883.3|11879.3|11881.7|11877.7|338
1735844100000|2025-01-02 18:55:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|568
1735844400000|2025-01-02 19:00:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|335
1735844700000|2025-01-02 19:05:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|354
1735845000000|2025-01-02 19:10:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|198
1735845300000|2025-01-02 19:15:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|522
1735845600000|2025-01-02 19:20:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|547
1735845900000|2025-01-02 19:25:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|182
1735846200000|2025-01-02 19:30:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|739
1735846500000|2025-01-02 19:35:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|408
1735846800000|2025-01-02 19:40:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|315
1735847100000|2025-01-02 19:45:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1013
1735847400000|2025-01-02 19:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|500
1735847700000|2025-01-02 19:55:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11853.6|11849.6|1855
1735848000000|2025-01-02 20:00:00|11862.9|11858.9|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|695
1735848300000|2025-01-02 20:05:00|11866.1|11862.1|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|1109
1735848600000|2025-01-02 20:10:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|848
1735848900000|2025-01-02 20:15:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|314
1735849200000|2025-01-02 20:20:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|303
1735849500000|2025-01-02 20:25:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|217
1735849800000|2025-01-02 20:30:00|11873.9|11869.9|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|1093
1735850100000|2025-01-02 20:35:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|676
1735850400000|2025-01-02 20:40:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|588
1735850700000|2025-01-02 20:45:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|742
1735851000000|2025-01-02 20:50:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|181
1735851300000|2025-01-02 20:55:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|3337
1735851600000|2025-01-02 21:00:00|11878.6|11874.6|11900.4|11896.4|11900.4|11896.4|11878.6|11874.6|2195
1735851900000|2025-01-02 21:05:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|820
1735852200000|2025-01-02 21:10:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|622
1735852500000|2025-01-02 21:15:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|393
1735852800000|2025-01-02 21:20:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|664
1735853100000|2025-01-02 21:25:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|710
1735853400000|2025-01-02 21:30:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|583
1735853700000|2025-01-02 21:35:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|278
1735854000000|2025-01-02 21:40:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|194
1735854300000|2025-01-02 21:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|396
1735854600000|2025-01-02 21:50:00|||||||||153
1735854900000|2025-01-02 21:55:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|373
1735858800000|2025-01-02 23:00:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|58
1735859100000|2025-01-02 23:05:00|||||||||1
1735859400000|2025-01-02 23:10:00|||||||||8
1735859700000|2025-01-02 23:15:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|10
1735860000000|2025-01-02 23:20:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|46
1735860300000|2025-01-02 23:25:00|||||||||5
1735860600000|2025-01-02 23:30:00|||||||||4
1735860900000|2025-01-02 23:35:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11902|11898|18
1735861500000|2025-01-02 23:45:00|11905.1|11901.1|11903.6|11899.6|11905.1|11901.1|11900.4|11896.4|120
1735861800000|2025-01-02 23:50:00|||||||||47
1735862100000|2025-01-02 23:55:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|149
1735862400000|2025-01-03 00:00:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|77
1735862700000|2025-01-03 00:05:00|||||||||13
1735863300000|2025-01-03 00:15:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|72
1735863600000|2025-01-03 00:20:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|56
1735863900000|2025-01-03 00:25:00|||||||||12
1735864200000|2025-01-03 00:30:00|11909.8|11905.8|11908.3|11904.3|11909.8|11905.8|11906.7|11902.7|37
1735864500000|2025-01-03 00:35:00|11909.8|11905.8|11909.8|11905.8|11911.4|11907.4|11908.3|11904.3|41
1735864800000|2025-01-03 00:40:00|11912.9|11908.9|11911.4|11907.4|11912.9|11908.9|11909.8|11905.8|53
1735865100000|2025-01-03 00:45:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|10
1735865400000|2025-01-03 00:50:00|11911.4|11907.4|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|44
1735865700000|2025-01-03 00:55:00|11919.2|11915.2|11917.6|11913.6|11919.2|11915.2|11916.1|11912.1|141
1735866000000|2025-01-03 01:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|48
1735866300000|2025-01-03 01:05:00|||||||||4
1735866600000|2025-01-03 01:10:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|77
1735866900000|2025-01-03 01:15:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|33
1735867200000|2025-01-03 01:20:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|82
1735867500000|2025-01-03 01:25:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|108
1735867800000|2025-01-03 01:30:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|5
1735868100000|2025-01-03 01:35:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|94
1735868400000|2025-01-03 01:40:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|258
1735868700000|2025-01-03 01:45:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|52
1735869000000|2025-01-03 01:50:00|||||||||4
1735869300000|2025-01-03 01:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|87
1735869600000|2025-01-03 02:00:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|99
1735869900000|2025-01-03 02:05:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|95
1735870200000|2025-01-03 02:10:00|||||||||4
1735870500000|2025-01-03 02:15:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|13
1735870800000|2025-01-03 02:20:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|45
1735871400000|2025-01-03 02:30:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|30
1735871700000|2025-01-03 02:35:00|||||||||4
1735872000000|2025-01-03 02:40:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|44
1735872300000|2025-01-03 02:45:00|||||||||6
1735872600000|2025-01-03 02:50:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|22
1735872900000|2025-01-03 02:55:00|||||||||57
1735873200000|2025-01-03 03:00:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|56
1735873500000|2025-01-03 03:05:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|226
1735873800000|2025-01-03 03:10:00|||||||||61
1735874100000|2025-01-03 03:15:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|85
1735874400000|2025-01-03 03:20:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|15
1735874700000|2025-01-03 03:25:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|100
1735875000000|2025-01-03 03:30:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|109
1735875300000|2025-01-03 03:35:00|||||||||11
1735875600000|2025-01-03 03:40:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|125
1735875900000|2025-01-03 03:45:00|11919.2|11915.2|11919.2|11915.2|11920.8|11916.8|11919.2|11915.2|93
1735876200000|2025-01-03 03:50:00|||||||||7
1735876500000|2025-01-03 03:55:00|||||||||3
1735876800000|2025-01-03 04:00:00|||||||||38
1735877400000|2025-01-03 04:10:00|||||||||2
1735877700000|2025-01-03 04:15:00|||||||||1
1735878000000|2025-01-03 04:20:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|114
1735878300000|2025-01-03 04:25:00|||||||||5
1735878600000|2025-01-03 04:30:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|121
1735878900000|2025-01-03 04:35:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11
1735879500000|2025-01-03 04:45:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|125
1735879800000|2025-01-03 04:50:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|78
1735880100000|2025-01-03 04:55:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|49
1735880400000|2025-01-03 05:00:00|||||||||172
1735880700000|2025-01-03 05:05:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|27
1735881000000|2025-01-03 05:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|101
1735881300000|2025-01-03 05:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|19
1735881600000|2025-01-03 05:20:00|||||||||2
1735881900000|2025-01-03 05:25:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|95
1735882200000|2025-01-03 05:30:00|||||||||44
1735882500000|2025-01-03 05:35:00|||||||||20
1735882800000|2025-01-03 05:40:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|29
1735883100000|2025-01-03 05:45:00|||||||||4
1735883400000|2025-01-03 05:50:00|||||||||335
1735883700000|2025-01-03 05:55:00|||||||||16
1735884000000|2025-01-03 06:00:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|52
1735884300000|2025-01-03 06:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|15
1735884600000|2025-01-03 06:10:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|71
1735884900000|2025-01-03 06:15:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|84
1735885200000|2025-01-03 06:20:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|96
1735885500000|2025-01-03 06:25:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|66
1735885800000|2025-01-03 06:30:00|||||||||12
1735886100000|2025-01-03 06:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|20
1735886400000|2025-01-03 06:40:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|165
1735886700000|2025-01-03 06:45:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|240
1735887000000|2025-01-03 06:50:00|||||||||20
1735887300000|2025-01-03 06:55:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|254
1735887600000|2025-01-03 07:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|384
1735887900000|2025-01-03 07:05:00|11931.7|11927.7|11930.1|11926.1|11931.7|11927.7|11928.6|11924.6|179
1735888200000|2025-01-03 07:10:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|560
1735888500000|2025-01-03 07:15:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|579
1735888800000|2025-01-03 07:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|217
1735889100000|2025-01-03 07:25:00|11930.1|11926.1|11928.6|11924.6|11930.1|11926.1|11925.4|11921.4|283
1735889400000|2025-01-03 07:30:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|543
1735889700000|2025-01-03 07:35:00|11930.1|11926.1|11931.7|11927.7|11934.8|11930.8|11930.1|11926.1|207
1735890000000|2025-01-03 07:40:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11930.1|11926.1|131
1735890300000|2025-01-03 07:45:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|275
1735890600000|2025-01-03 07:50:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|350
1735890900000|2025-01-03 07:55:00|11947.3|11943.3|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|260
1735891200000|2025-01-03 08:00:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|599
1735891500000|2025-01-03 08:05:00|11942.6|11938.6|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|191
1735891800000|2025-01-03 08:10:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|235
1735892100000|2025-01-03 08:15:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|144
1735892400000|2025-01-03 08:20:00|11939.5|11935.5|11925.4|11921.4|11939.5|11935.5|11925.4|11921.4|354
1735892700000|2025-01-03 08:25:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|377
1735893000000|2025-01-03 08:30:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|243
1735893300000|2025-01-03 08:35:00|11920.8|11916.8|11922.3|11918.3|11923.9|11919.9|11919.2|11915.2|95
1735893600000|2025-01-03 08:40:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|214
1735893900000|2025-01-03 08:45:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|110
1735894200000|2025-01-03 08:50:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|127
1735894500000|2025-01-03 08:55:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|223
1735894800000|2025-01-03 09:00:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|391
1735895100000|2025-01-03 09:05:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|300
1735895400000|2025-01-03 09:10:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|288
1735895700000|2025-01-03 09:15:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|181
1735896000000|2025-01-03 09:20:00|11934.8|11930.8|11919.2|11915.2|11937.9|11933.9|11919.2|11915.2|417
1735896300000|2025-01-03 09:25:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|544
1735896600000|2025-01-03 09:30:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|278
1735896900000|2025-01-03 09:35:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|192
1735897200000|2025-01-03 09:40:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|27
1735897500000|2025-01-03 09:45:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|170
1735897800000|2025-01-03 09:50:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|102
1735898100000|2025-01-03 09:55:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|150
1735898400000|2025-01-03 10:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|253
1735898700000|2025-01-03 10:05:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|129
1735899000000|2025-01-03 10:10:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|32
1735899300000|2025-01-03 10:15:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|58
1735899600000|2025-01-03 10:20:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|62
1735899900000|2025-01-03 10:25:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|452
1735900200000|2025-01-03 10:30:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|67
1735900500000|2025-01-03 10:35:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|200
1735900800000|2025-01-03 10:40:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|306
1735901100000|2025-01-03 10:45:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|160
1735901400000|2025-01-03 10:50:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11920.8|11916.8|111
1735901700000|2025-01-03 10:55:00|11922.3|11918.3|11919.2|11915.2|11923.9|11919.9|11919.2|11915.2|95
1735902000000|2025-01-03 11:00:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|175
1735902300000|2025-01-03 11:05:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|109
1735902600000|2025-01-03 11:10:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|81
1735902900000|2025-01-03 11:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|150
1735903200000|2025-01-03 11:20:00|11927|11923|11934.8|11930.8|11934.8|11930.8|11927|11923|28
1735903500000|2025-01-03 11:25:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|46
1735903800000|2025-01-03 11:30:00|11931.7|11927.7|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|107
1735904100000|2025-01-03 11:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|49
1735904400000|2025-01-03 11:40:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11930.1|11926.1|51
1735904700000|2025-01-03 11:45:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11933.3|11929.3|14
1735905000000|2025-01-03 11:50:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|118
1735905300000|2025-01-03 11:55:00|||||||||126
1735905600000|2025-01-03 12:00:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|288
1735905900000|2025-01-03 12:05:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|153
1735906200000|2025-01-03 12:10:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|139
1735906500000|2025-01-03 12:15:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11930.1|11926.1|267
1735906800000|2025-01-03 12:20:00|11931.7|11927.7|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|213
1735907100000|2025-01-03 12:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|218
1735907400000|2025-01-03 12:30:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|581
1735907700000|2025-01-03 12:35:00|11945.8|11941.8|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|480
1735908000000|2025-01-03 12:40:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|327
1735908300000|2025-01-03 12:45:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|379
1735908600000|2025-01-03 12:50:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|372
1735908900000|2025-01-03 12:55:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|205
1735909200000|2025-01-03 13:00:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|530
1735909500000|2025-01-03 13:05:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|536
1735909800000|2025-01-03 13:10:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|321
1735910100000|2025-01-03 13:15:00|11939.5|11935.5|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|361
1735910400000|2025-01-03 13:20:00|11933.3|11929.3|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|1048
1735910700000|2025-01-03 13:25:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|383
1735911000000|2025-01-03 13:30:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|455
1735911300000|2025-01-03 13:35:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|392
1735911600000|2025-01-03 13:40:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|626
1735911900000|2025-01-03 13:45:00|11939.5|11935.5|11934.8|11930.8|11939.5|11935.5|11934.8|11930.8|165
1735912200000|2025-01-03 13:50:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|537
1735912500000|2025-01-03 13:55:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|418
1735912800000|2025-01-03 14:00:00|11937.9|11933.9|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|443
1735913100000|2025-01-03 14:05:00|11934.8|11930.8|11916.1|11912.1|11937.9|11933.9|11916.1|11912.1|754
1735913400000|2025-01-03 14:10:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|518
1735913700000|2025-01-03 14:15:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|550
1735914000000|2025-01-03 14:20:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|819
1735914300000|2025-01-03 14:25:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|1108
1735914600000|2025-01-03 14:30:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|977
1735914900000|2025-01-03 14:35:00|11897.3|11893.3|11909.8|11905.8|11919.2|11915.2|11897.3|11893.3|1472
1735915200000|2025-01-03 14:40:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|1367
1735915500000|2025-01-03 14:45:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11897.3|11893.3|1235
1735915800000|2025-01-03 14:50:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|867
1735916100000|2025-01-03 14:55:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|897
1735916400000|2025-01-03 15:00:00|11889.5|11885.5|11878.6|11874.6|11906.7|11902.7|11869.2|11865.2|2557
1735916700000|2025-01-03 15:05:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11869.2|11865.2|1775
1735917000000|2025-01-03 15:10:00|11884.8|11880.8|11859.8|11855.8|11884.8|11880.8|11859.8|11855.8|1815
1735917300000|2025-01-03 15:15:00|11862.9|11858.9|11878.6|11874.6|11878.6|11874.6|11859.8|11855.8|1200
1735917600000|2025-01-03 15:20:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|789
1735917900000|2025-01-03 15:25:00|11884.8|11880.8|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|557
1735918200000|2025-01-03 15:30:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|606
1735918500000|2025-01-03 15:35:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|772
1735918800000|2025-01-03 15:40:00|11881.7|11877.7|11869.2|11865.2|11881.7|11877.7|11866.1|11862.1|410
1735919100000|2025-01-03 15:45:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|1116
1735919400000|2025-01-03 15:50:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|754
1735919700000|2025-01-03 15:55:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|854
1735920000000|2025-01-03 16:00:00|11859.8|11855.8|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|1118
1735920300000|2025-01-03 16:05:00|11867.6|11863.6|11878.6|11874.6|11881.7|11877.7|11866.1|11862.1|1152
1735920600000|2025-01-03 16:10:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|588
1735920900000|2025-01-03 16:15:00|11872.3|11868.3|11881.7|11877.7|11884.8|11880.8|11869.2|11865.2|995
1735921200000|2025-01-03 16:20:00|11878.6|11874.6|11867.6|11863.6|11878.6|11874.6|11866.1|11862.1|512
1735921500000|2025-01-03 16:25:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|707
1735921800000|2025-01-03 16:30:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|359
1735922100000|2025-01-03 16:35:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|735
1735922400000|2025-01-03 16:40:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|473
1735922700000|2025-01-03 16:45:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|216
1735923000000|2025-01-03 16:50:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|368
1735923300000|2025-01-03 16:55:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|579
1735923600000|2025-01-03 17:00:00|11872.3|11868.3|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|261
1735923900000|2025-01-03 17:05:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|651
1735924200000|2025-01-03 17:10:00|11887.9|11883.9|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|437
1735924500000|2025-01-03 17:15:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|352
1735924800000|2025-01-03 17:20:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|159
1735925100000|2025-01-03 17:25:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|297
1735925400000|2025-01-03 17:30:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|219
1735925700000|2025-01-03 17:35:00|11866.1|11862.1|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|620
1735926000000|2025-01-03 17:40:00|11859.8|11855.8|11850.4|11846.4|11859.8|11855.8|11850.4|11846.4|431
1735926300000|2025-01-03 17:45:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|694
1735926600000|2025-01-03 17:50:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|185
1735926900000|2025-01-03 17:55:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|966
1735927200000|2025-01-03 18:00:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|668
1735927500000|2025-01-03 18:05:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|370
1735927800000|2025-01-03 18:10:00|11855.1|11851.1|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|330
1735928100000|2025-01-03 18:15:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|286
1735928400000|2025-01-03 18:20:00|11862.9|11858.9|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|505
1735928700000|2025-01-03 18:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|385
1735929000000|2025-01-03 18:30:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|177
1735929300000|2025-01-03 18:35:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|478
1735929600000|2025-01-03 18:40:00|11869.2|11865.2|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|231
1735929900000|2025-01-03 18:45:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|185
1735930200000|2025-01-03 18:50:00|11855.1|11851.1|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|640
1735930500000|2025-01-03 18:55:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|268
1735930800000|2025-01-03 19:00:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|848
1735931100000|2025-01-03 19:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|286
1735931400000|2025-01-03 19:10:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|353
1735931700000|2025-01-03 19:15:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|55
1735932000000|2025-01-03 19:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|269
1735932300000|2025-01-03 19:25:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|408
1735932600000|2025-01-03 19:30:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|176
1735932900000|2025-01-03 19:35:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|117
1735933200000|2025-01-03 19:40:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|581
1735933500000|2025-01-03 19:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|369
1735933800000|2025-01-03 19:50:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|454
1735934100000|2025-01-03 19:55:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|1279
1735934400000|2025-01-03 20:00:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|967
1735934700000|2025-01-03 20:05:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|321
1735935000000|2025-01-03 20:10:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|242
1735935300000|2025-01-03 20:15:00|||||||||205
1735935600000|2025-01-03 20:20:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|177
1735935900000|2025-01-03 20:25:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|145
1735936200000|2025-01-03 20:30:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|709
1735936500000|2025-01-03 20:35:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|178
1735936800000|2025-01-03 20:40:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|529
1735937100000|2025-01-03 20:45:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|406
1735937400000|2025-01-03 20:50:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|1029
1735937700000|2025-01-03 20:55:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|2838
1735938000000|2025-01-03 21:00:00|11830.1|11826.1|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|1974
1735938300000|2025-01-03 21:05:00|||||||||98
1735938600000|2025-01-03 21:10:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|209
1735938900000|2025-01-03 21:15:00|||||||||123
1735939200000|2025-01-03 21:20:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|289
1735939500000|2025-01-03 21:25:00|||||||||81
1735939800000|2025-01-03 21:30:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|121
1735940100000|2025-01-03 21:35:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|106
1735940400000|2025-01-03 21:40:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|273
1735940700000|2025-01-03 21:45:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|150
1735941000000|2025-01-03 21:50:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|228
1735941300000|2025-01-03 21:55:00|11831.7|11827.7|11837.9|11833.9|11839.5|11835.5|11831.7|11827.7|309
1736118000000|2025-01-05 23:00:00|11834.8|11830.8|11812.9|11808.9|11839.5|11835.5|11809.8|11805.8|579
1736118300000|2025-01-05 23:05:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|100
1736118600000|2025-01-05 23:10:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|129
1736118900000|2025-01-05 23:15:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|122
1736119200000|2025-01-05 23:20:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|78
1736119500000|2025-01-05 23:25:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|111
1736119800000|2025-01-05 23:30:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|82
1736120100000|2025-01-05 23:35:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11808.3|11804.3|62
1736120400000|2025-01-05 23:40:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|108
1736120700000|2025-01-05 23:45:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|94
1736121000000|2025-01-05 23:50:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|292
1736121300000|2025-01-05 23:55:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|275
1736121600000|2025-01-06 00:00:00|11791.1|11787.1|11787.9|11783.9|11800.4|11796.4|11787.9|11783.9|457
1736121900000|2025-01-06 00:05:00|11784.8|11780.8|11794.2|11790.2|11794.2|11790.2|11783.3|11779.3|299
1736122200000|2025-01-06 00:10:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|264
1736122500000|2025-01-06 00:15:00|11786.4|11782.4|11781.7|11777.7|11794.2|11790.2|11775.4|11771.4|468
1736122800000|2025-01-06 00:20:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|327
1736123100000|2025-01-06 00:25:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|238
1736123400000|2025-01-06 00:30:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|262
1736123700000|2025-01-06 00:35:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|237
1736124000000|2025-01-06 00:40:00|11777|11773|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|212
1736124300000|2025-01-06 00:45:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|160
1736124600000|2025-01-06 00:50:00|11777|11773|11787.9|11783.9|11791.1|11787.1|11775.4|11771.4|238
1736124900000|2025-01-06 00:55:00|11789.5|11785.5|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|183
1736125200000|2025-01-06 01:00:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|119
1736125500000|2025-01-06 01:05:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|69
1736125800000|2025-01-06 01:10:00|11795.8|11791.8|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|254
1736126100000|2025-01-06 01:15:00|||||||||31
1736126400000|2025-01-06 01:20:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|161
1736126700000|2025-01-06 01:25:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|119
1736127000000|2025-01-06 01:30:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|65
1736127300000|2025-01-06 01:35:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|76
1736127600000|2025-01-06 01:40:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|180
1736127900000|2025-01-06 01:45:00|||||||||76
1736128200000|2025-01-06 01:50:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|238
1736128500000|2025-01-06 01:55:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|150
1736128800000|2025-01-06 02:00:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|100
1736129100000|2025-01-06 02:05:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|184
1736129400000|2025-01-06 02:10:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|216
1736129700000|2025-01-06 02:15:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|73
1736130000000|2025-01-06 02:20:00|11789.5|11785.5|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|105
1736130300000|2025-01-06 02:25:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|103
1736130600000|2025-01-06 02:30:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|103
1736130900000|2025-01-06 02:35:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|325
1736131200000|2025-01-06 02:40:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|43
1736131500000|2025-01-06 02:45:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|131
1736131800000|2025-01-06 02:50:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|148
1736132100000|2025-01-06 02:55:00|11798.9|11794.9|11798.9|11794.9|11800.4|11796.4|11798.9|11794.9|29
1736132400000|2025-01-06 03:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|76
1736132700000|2025-01-06 03:05:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|54
1736133000000|2025-01-06 03:10:00|||||||||13
1736133300000|2025-01-06 03:15:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|67
1736133600000|2025-01-06 03:20:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|128
1736133900000|2025-01-06 03:25:00|||||||||11
1736134200000|2025-01-06 03:30:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|386
1736134500000|2025-01-06 03:35:00|11802|11798|11803.6|11799.6|11806.7|11802.7|11802|11798|146
1736134800000|2025-01-06 03:40:00|||||||||1
1736135100000|2025-01-06 03:45:00|11805.1|11801.1|11803.6|11799.6|11805.1|11801.1|11803.6|11799.6|109
1736135400000|2025-01-06 03:50:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|83
1736135700000|2025-01-06 03:55:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|37
1736136000000|2025-01-06 04:00:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|183
1736136300000|2025-01-06 04:05:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|84
1736136600000|2025-01-06 04:10:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|122
1736136900000|2025-01-06 04:15:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|147
1736137200000|2025-01-06 04:20:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|43
1736137500000|2025-01-06 04:25:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|115
1736137800000|2025-01-06 04:30:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|50
1736138100000|2025-01-06 04:35:00|||||||||4
1736138400000|2025-01-06 04:40:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|145
1736138700000|2025-01-06 04:45:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|96
1736139000000|2025-01-06 04:50:00|||||||||106
1736139300000|2025-01-06 04:55:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|78
1736139600000|2025-01-06 05:00:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|69
1736139900000|2025-01-06 05:05:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|74
1736140200000|2025-01-06 05:10:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|24
1736140500000|2025-01-06 05:15:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|269
1736140800000|2025-01-06 05:20:00|11803.6|11799.6|11805.1|11801.1|11806.7|11802.7|11803.6|11799.6|16
1736141100000|2025-01-06 05:25:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|127
1736141400000|2025-01-06 05:30:00|11802|11798|11800.4|11796.4|11802|11798|11800.4|11796.4|164
1736141700000|2025-01-06 05:35:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|118
1736142000000|2025-01-06 05:40:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|78
1736142300000|2025-01-06 05:45:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|55
1736142600000|2025-01-06 05:50:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|165
1736142900000|2025-01-06 05:55:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|62
1736143200000|2025-01-06 06:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|67
1736143500000|2025-01-06 06:05:00|||||||||12
1736143800000|2025-01-06 06:10:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|138
1736144100000|2025-01-06 06:15:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|78
1736144400000|2025-01-06 06:20:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|71
1736144700000|2025-01-06 06:25:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|55
1736145000000|2025-01-06 06:30:00|11803.6|11799.6|11802|11798|11803.6|11799.6|11800.4|11796.4|73
1736145300000|2025-01-06 06:35:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|107
1736145600000|2025-01-06 06:40:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|174
1736145900000|2025-01-06 06:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|63
1736146200000|2025-01-06 06:50:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|236
1736146500000|2025-01-06 06:55:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|173
1736146800000|2025-01-06 07:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|199
1736147100000|2025-01-06 07:05:00|11794.2|11790.2|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|223
1736147400000|2025-01-06 07:10:00|11797.3|11793.3|11798.9|11794.9|11800.4|11796.4|11797.3|11793.3|217
1736147700000|2025-01-06 07:15:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|759
1736148000000|2025-01-06 07:20:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|58
1736148300000|2025-01-06 07:25:00|11794.2|11790.2|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|334
1736148600000|2025-01-06 07:30:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|189
1736148900000|2025-01-06 07:35:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|133
1736149200000|2025-01-06 07:40:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|69
1736149500000|2025-01-06 07:45:00|11805.1|11801.1|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|267
1736149800000|2025-01-06 07:50:00|11808.3|11804.3|11797.3|11793.3|11808.3|11804.3|11797.3|11793.3|83
1736150100000|2025-01-06 07:55:00|11795.8|11791.8|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|200
1736150400000|2025-01-06 08:00:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|315
1736150700000|2025-01-06 08:05:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|800
1736151000000|2025-01-06 08:10:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|266
1736151300000|2025-01-06 08:15:00|11791.1|11787.1|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|381
1736151600000|2025-01-06 08:20:00|11777|11773|11766.1|11762.1|11784.8|11780.8|11766.1|11762.1|636
1736151900000|2025-01-06 08:25:00|11769.2|11765.2|11781.7|11777.7|11781.7|11777.7|11769.2|11765.2|421
1736152200000|2025-01-06 08:30:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|405
1736152500000|2025-01-06 08:35:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|550
1736152800000|2025-01-06 08:40:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|265
1736153100000|2025-01-06 08:45:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|152
1736153400000|2025-01-06 08:50:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|65
1736153700000|2025-01-06 08:55:00|11783.3|11779.3|11781.7|11777.7|11783.3|11779.3|11775.4|11771.4|111
1736154000000|2025-01-06 09:00:00|11784.8|11780.8|11794.2|11790.2|11797.3|11793.3|11781.7|11777.7|1106
1736154300000|2025-01-06 09:05:00|11792.6|11788.6|11787.9|11783.9|11800.4|11796.4|11781.7|11777.7|700
1736154600000|2025-01-06 09:10:00|11786.4|11782.4|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|175
1736154900000|2025-01-06 09:15:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|112
1736155200000|2025-01-06 09:20:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|402
1736155500000|2025-01-06 09:25:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11772.3|11768.3|479
1736155800000|2025-01-06 09:30:00|11787.9|11783.9|11786.4|11782.4|11787.9|11783.9|11784.8|11780.8|322
1736156100000|2025-01-06 09:35:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|202
1736156400000|2025-01-06 09:40:00|11786.4|11782.4|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|378
1736156700000|2025-01-06 09:45:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|181
1736157000000|2025-01-06 09:50:00|11789.5|11785.5|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|610
1736157300000|2025-01-06 09:55:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|141
1736157600000|2025-01-06 10:00:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|319
1736157900000|2025-01-06 10:05:00|11795.8|11791.8|11798.9|11794.9|11803.6|11799.6|11794.2|11790.2|212
1736158200000|2025-01-06 10:10:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|170
1736158500000|2025-01-06 10:15:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|244
1736158800000|2025-01-06 10:20:00|11795.8|11791.8|11800.4|11796.4|11803.6|11799.6|11795.8|11791.8|117
1736159100000|2025-01-06 10:25:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11792.6|11788.6|102
1736159400000|2025-01-06 10:30:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|134
1736159700000|2025-01-06 10:35:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|122
1736160000000|2025-01-06 10:40:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|139
1736160300000|2025-01-06 10:45:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|176
1736160600000|2025-01-06 10:50:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|105
1736160900000|2025-01-06 10:55:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|199
1736161200000|2025-01-06 11:00:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|387
1736161500000|2025-01-06 11:05:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|1051
1736161800000|2025-01-06 11:10:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|719
1736162100000|2025-01-06 11:15:00|11811.4|11807.4|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|435
1736162400000|2025-01-06 11:20:00|11816.1|11812.1|11825.4|11821.4|11825.4|11821.4|11812.9|11808.9|264
1736162700000|2025-01-06 11:25:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|424
1736163000000|2025-01-06 11:30:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|925
1736163300000|2025-01-06 11:35:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|408
1736163600000|2025-01-06 11:40:00|11839.5|11835.5|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|151
1736163900000|2025-01-06 11:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|621
1736164200000|2025-01-06 11:50:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|126
1736164500000|2025-01-06 11:55:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|197
1736164800000|2025-01-06 12:00:00|11844.2|11840.2|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|337
1736165100000|2025-01-06 12:05:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|228
1736165400000|2025-01-06 12:10:00|11834.8|11830.8|11822.3|11818.3|11834.8|11830.8|11822.3|11818.3|674
1736165700000|2025-01-06 12:15:00|11825.4|11821.4|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|501
1736166000000|2025-01-06 12:20:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|648
1736166300000|2025-01-06 12:25:00|11834.8|11830.8|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|512
1736166600000|2025-01-06 12:30:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|315
1736166900000|2025-01-06 12:35:00|11844.2|11840.2|11856.7|11852.7|11859.8|11855.8|11844.2|11840.2|1251
1736167200000|2025-01-06 12:40:00|11853.6|11849.6|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|440
1736167500000|2025-01-06 12:45:00|11859.8|11855.8|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|805
1736167800000|2025-01-06 12:50:00|11856.7|11852.7|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|690
1736168100000|2025-01-06 12:55:00|11856.7|11852.7|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|1008
1736168400000|2025-01-06 13:00:00|11845.8|11841.8|11841.1|11837.1|11845.8|11841.8|11831.7|11827.7|1078
1736168700000|2025-01-06 13:05:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|864
1736169000000|2025-01-06 13:10:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|391
1736169300000|2025-01-06 13:15:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|1135
1736169600000|2025-01-06 13:20:00|11853.6|11849.6|11841.1|11837.1|11866.1|11862.1|11841.1|11837.1|1594
1736169900000|2025-01-06 13:25:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|938
1736170200000|2025-01-06 13:30:00|11834.8|11830.8|11819.2|11815.2|11837.9|11833.9|11817.6|11813.6|1362
1736170500000|2025-01-06 13:35:00|11817.6|11813.6|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|890
1736170800000|2025-01-06 13:40:00|11822.3|11818.3|11809.8|11805.8|11825.4|11821.4|11809.8|11805.8|949
1736171100000|2025-01-06 13:45:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|795
1736171400000|2025-01-06 13:50:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|738
1736171700000|2025-01-06 13:55:00|11808.3|11804.3|11819.2|11815.2|11819.2|11815.2|11803.6|11799.6|749
1736172000000|2025-01-06 14:00:00|11822.3|11818.3|11831.7|11827.7|11837.9|11833.9|11819.2|11815.2|672
1736172300000|2025-01-06 14:05:00|11834.8|11830.8|11816.1|11812.1|11837.9|11833.9|11812.9|11808.9|1251
1736172600000|2025-01-06 14:10:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|669
1736172900000|2025-01-06 14:15:00|11809.8|11805.8|11791.1|11787.1|11812.9|11808.9|11778.6|11774.6|3721
1736173200000|2025-01-06 14:20:00|11794.2|11790.2|11784.8|11780.8|11797.3|11793.3|11781.7|11777.7|1552
1736173500000|2025-01-06 14:25:00|11787.9|11783.9|11803.6|11799.6|11806.7|11802.7|11787.9|11783.9|1396
1736173800000|2025-01-06 14:30:00|11806.7|11802.7|11800.4|11796.4|11812.9|11808.9|11797.3|11793.3|1285
1736174100000|2025-01-06 14:35:00|11803.6|11799.6|11791.1|11787.1|11806.7|11802.7|11787.9|11783.9|797
1736174400000|2025-01-06 14:40:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|918
1736174700000|2025-01-06 14:45:00|11794.2|11790.2|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|1215
1736175000000|2025-01-06 14:50:00|11787.9|11783.9|11803.6|11799.6|11803.6|11799.6|11784.8|11780.8|640
1736175300000|2025-01-06 14:55:00|11800.4|11796.4|11797.3|11793.3|11806.7|11802.7|11794.2|11790.2|582
1736175600000|2025-01-06 15:00:00|11800.4|11796.4|11778.6|11774.6|11800.4|11796.4|11778.6|11774.6|1098
1736175900000|2025-01-06 15:05:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|656
1736176200000|2025-01-06 15:10:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11773.9|11769.9|1426
1736176500000|2025-01-06 15:15:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|1046
1736176800000|2025-01-06 15:20:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1022
1736177100000|2025-01-06 15:25:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|1227
1736177400000|2025-01-06 15:30:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|619
1736177700000|2025-01-06 15:35:00|11759.8|11755.8|11769.2|11765.2|11772.3|11768.3|11759.8|11755.8|1226
1736178000000|2025-01-06 15:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|648
1736178300000|2025-01-06 15:45:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1409
1736178600000|2025-01-06 15:50:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|1032
1736178900000|2025-01-06 15:55:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|963
1736179200000|2025-01-06 16:00:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|1777
1736179500000|2025-01-06 16:05:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|1621
1736179800000|2025-01-06 16:10:00|11769.2|11765.2|11781.7|11777.7|11781.7|11777.7|11766.1|11762.1|692
1736180100000|2025-01-06 16:15:00|11784.8|11780.8|11797.3|11793.3|11797.3|11793.3|11784.8|11780.8|782
1736180400000|2025-01-06 16:20:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|862
1736180700000|2025-01-06 16:25:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|911
1736181000000|2025-01-06 16:30:00|11806.7|11802.7|11794.2|11790.2|11806.7|11802.7|11794.2|11790.2|342
1736181300000|2025-01-06 16:35:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|810
1736181600000|2025-01-06 16:40:00|11794.2|11790.2|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|1203
1736181900000|2025-01-06 16:45:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|1161
1736182200000|2025-01-06 16:50:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|275
1736182500000|2025-01-06 16:55:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|895
1736182800000|2025-01-06 17:00:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|850
1736183100000|2025-01-06 17:05:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|790
1736183400000|2025-01-06 17:10:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|469
1736183700000|2025-01-06 17:15:00|11809.8|11805.8|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|617
1736184000000|2025-01-06 17:20:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|566
1736184300000|2025-01-06 17:25:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|960
1736184600000|2025-01-06 17:30:00|11822.3|11818.3|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|1058
1736184900000|2025-01-06 17:35:00|11817.6|11813.6|11809.8|11805.8|11817.6|11813.6|11809.8|11805.8|298
1736185200000|2025-01-06 17:40:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|375
1736185500000|2025-01-06 17:45:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|347
1736185800000|2025-01-06 17:50:00|11806.7|11802.7|11819.2|11815.2|11819.2|11815.2|11806.7|11802.7|393
1736186100000|2025-01-06 17:55:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|695
1736186400000|2025-01-06 18:00:00|11816.1|11812.1|11784.8|11780.8|11816.1|11812.1|11784.8|11780.8|1343
1736186700000|2025-01-06 18:05:00|11787.9|11783.9|11787.9|11783.9|11794.2|11790.2|11784.8|11780.8|589
1736187000000|2025-01-06 18:10:00|11784.8|11780.8|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|980
1736187300000|2025-01-06 18:15:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|584
1736187600000|2025-01-06 18:20:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|339
1736187900000|2025-01-06 18:25:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|575
1736188200000|2025-01-06 18:30:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|772
1736188500000|2025-01-06 18:35:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|490
1736188800000|2025-01-06 18:40:00|11781.7|11777.7|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|856
1736189100000|2025-01-06 18:45:00|11778.6|11774.6|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|562
1736189400000|2025-01-06 18:50:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|620
1736189700000|2025-01-06 18:55:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|566
1736190000000|2025-01-06 19:00:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|639
1736190300000|2025-01-06 19:05:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|280
1736190600000|2025-01-06 19:10:00|11775.4|11771.4|11766.1|11762.1|11778.6|11774.6|11766.1|11762.1|749
1736190900000|2025-01-06 19:15:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|702
1736191200000|2025-01-06 19:20:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|353
1736191500000|2025-01-06 19:25:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|520
1736191800000|2025-01-06 19:30:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|617
1736192100000|2025-01-06 19:35:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|696
1736192400000|2025-01-06 19:40:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|504
1736192700000|2025-01-06 19:45:00|11786.4|11782.4|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|340
1736193000000|2025-01-06 19:50:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|502
1736193300000|2025-01-06 19:55:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|2097
1736193600000|2025-01-06 20:00:00|11797.3|11793.3|11806.7|11802.7|11809.8|11805.8|11797.3|11793.3|1419
1736193900000|2025-01-06 20:05:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|418
1736194200000|2025-01-06 20:10:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|321
1736194500000|2025-01-06 20:15:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|670
1736194800000|2025-01-06 20:20:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|561
1736195100000|2025-01-06 20:25:00|11792.6|11788.6|11781.7|11777.7|11792.6|11788.6|11778.6|11774.6|699
1736195400000|2025-01-06 20:30:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|929
1736195700000|2025-01-06 20:35:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|955
1736196000000|2025-01-06 20:40:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|911
1736196300000|2025-01-06 20:45:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|910
1736196600000|2025-01-06 20:50:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|929
1736196900000|2025-01-06 20:55:00|11784.8|11780.8|11781.7|11777.7|11791.1|11787.1|11778.6|11774.6|3053
1736197200000|2025-01-06 21:00:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11775.4|11771.4|3456
1736197500000|2025-01-06 21:05:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11791.1|11787.1|3050
1736197800000|2025-01-06 21:10:00|11805.1|11801.1|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|2515
1736198100000|2025-01-06 21:15:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|1798
1736198400000|2025-01-06 21:20:00|11808.3|11804.3|11800.4|11796.4|11808.3|11804.3|11800.4|11796.4|676
1736198700000|2025-01-06 21:25:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|1333
1736199000000|2025-01-06 21:30:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|820
1736199300000|2025-01-06 21:35:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|664
1736199600000|2025-01-06 21:40:00|11784.8|11780.8|11772.3|11768.3|11784.8|11780.8|11766.1|11762.1|1770
1736199900000|2025-01-06 21:45:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|858
1736200200000|2025-01-06 21:50:00|11772.3|11768.3|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|798
1736200500000|2025-01-06 21:55:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|652
1736204400000|2025-01-06 23:00:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|263
1736204700000|2025-01-06 23:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|79
1736205000000|2025-01-06 23:10:00|11775.4|11771.4|11770.8|11766.8|11775.4|11771.4|11769.2|11765.2|128
1736205300000|2025-01-06 23:15:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|23
1736205600000|2025-01-06 23:20:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|43
1736205900000|2025-01-06 23:25:00|||||||||5
1736206200000|2025-01-06 23:30:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|134
1736206500000|2025-01-06 23:35:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|37
1736206800000|2025-01-06 23:40:00|11766.1|11762.1|11770.8|11766.8|11775.4|11771.4|11766.1|11762.1|388
1736207100000|2025-01-06 23:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|221
1736207400000|2025-01-06 23:50:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|20
1736207700000|2025-01-06 23:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|143
1736208000000|2025-01-07 00:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|124
1736208300000|2025-01-07 00:05:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|152
1736208600000|2025-01-07 00:10:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|128
1736208900000|2025-01-07 00:15:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|130
1736209200000|2025-01-07 00:20:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|111
1736209500000|2025-01-07 00:25:00|11775.4|11771.4|11772.3|11768.3|11777|11773|11772.3|11768.3|108
1736209800000|2025-01-07 00:30:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|120
1736210100000|2025-01-07 00:35:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|58
1736210400000|2025-01-07 00:40:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|97
1736210700000|2025-01-07 00:45:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|82
1736211000000|2025-01-07 00:50:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11775.4|11771.4|119
1736211300000|2025-01-07 00:55:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|131
1736211600000|2025-01-07 01:00:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|654
1736211900000|2025-01-07 01:05:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11772.3|11768.3|922
1736212200000|2025-01-07 01:10:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|53
1736212500000|2025-01-07 01:15:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|128
1736212800000|2025-01-07 01:20:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|86
1736213100000|2025-01-07 01:25:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|40
1736213400000|2025-01-07 01:30:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|66
1736213700000|2025-01-07 01:35:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|333
1736214000000|2025-01-07 01:40:00|||||||||128
1736214300000|2025-01-07 01:45:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|105
1736214600000|2025-01-07 01:50:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|171
1736214900000|2025-01-07 01:55:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|137
1736215200000|2025-01-07 02:00:00|11795.8|11791.8|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|168
1736215500000|2025-01-07 02:05:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|113
1736215800000|2025-01-07 02:10:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|46
1736216100000|2025-01-07 02:15:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|94
1736216400000|2025-01-07 02:20:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|33
1736216700000|2025-01-07 02:25:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|129
1736217000000|2025-01-07 02:30:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|85
1736217300000|2025-01-07 02:35:00|||||||||23
1736217600000|2025-01-07 02:40:00|11798.9|11794.9|11794.2|11790.2|11798.9|11794.9|11794.2|11790.2|96
1736217900000|2025-01-07 02:45:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|101
1736218200000|2025-01-07 02:50:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|123
1736218500000|2025-01-07 02:55:00|||||||||18
1736218800000|2025-01-07 03:00:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|48
1736219100000|2025-01-07 03:05:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|61
1736219400000|2025-01-07 03:10:00|11794.2|11790.2|11792.6|11788.6|11794.2|11790.2|11791.1|11787.1|49
1736219700000|2025-01-07 03:15:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|42
1736220000000|2025-01-07 03:20:00|||||||||1
1736220300000|2025-01-07 03:25:00|||||||||3
1736220600000|2025-01-07 03:30:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|93
1736220900000|2025-01-07 03:35:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|35
1736221200000|2025-01-07 03:40:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|183
1736221500000|2025-01-07 03:45:00|||||||||6
1736221800000|2025-01-07 03:50:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|198
1736222100000|2025-01-07 03:55:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|102
1736222400000|2025-01-07 04:00:00|||||||||1
1736222700000|2025-01-07 04:05:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|106
1736223000000|2025-01-07 04:10:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|88
1736223300000|2025-01-07 04:15:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11792.6|11788.6|25
1736223600000|2025-01-07 04:20:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|162
1736223900000|2025-01-07 04:25:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|192
1736224200000|2025-01-07 04:30:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|121
1736224500000|2025-01-07 04:35:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|78
1736224800000|2025-01-07 04:40:00|11802|11798|11800.4|11796.4|11802|11798|11800.4|11796.4|37
1736225100000|2025-01-07 04:45:00|||||||||9
1736225400000|2025-01-07 04:50:00|||||||||10
1736225700000|2025-01-07 04:55:00|||||||||13
1736226000000|2025-01-07 05:00:00|||||||||16
1736226300000|2025-01-07 05:05:00|||||||||16
1736226600000|2025-01-07 05:10:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|68
1736226900000|2025-01-07 05:15:00|||||||||16
1736227200000|2025-01-07 05:20:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11798.9|11794.9|111
1736227500000|2025-01-07 05:25:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|235
1736227800000|2025-01-07 05:30:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|13
1736228100000|2025-01-07 05:35:00|||||||||19
1736228400000|2025-01-07 05:40:00|||||||||71
1736228700000|2025-01-07 05:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|58
1736229000000|2025-01-07 05:50:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|30
1736229300000|2025-01-07 05:55:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|129
1736229600000|2025-01-07 06:00:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|72
1736229900000|2025-01-07 06:05:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|134
1736230200000|2025-01-07 06:10:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|82
1736230500000|2025-01-07 06:15:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|51
1736230800000|2025-01-07 06:20:00|11809.8|11805.8|11808.3|11804.3|11809.8|11805.8|11806.7|11802.7|122
1736231100000|2025-01-07 06:25:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|248
1736231400000|2025-01-07 06:30:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|51
1736231700000|2025-01-07 06:35:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|366
1736232000000|2025-01-07 06:40:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|87
1736232300000|2025-01-07 06:45:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|109
1736232600000|2025-01-07 06:50:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|12
1736232900000|2025-01-07 06:55:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|69
1736233200000|2025-01-07 07:00:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11784.8|11780.8|158
1736233500000|2025-01-07 07:05:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|285
1736233800000|2025-01-07 07:10:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|377
1736234100000|2025-01-07 07:15:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|186
1736234400000|2025-01-07 07:20:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|263
1736234700000|2025-01-07 07:25:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|200
1736235000000|2025-01-07 07:30:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|129
1736235300000|2025-01-07 07:35:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|274
1736235600000|2025-01-07 07:40:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|300
1736235900000|2025-01-07 07:45:00|11772.3|11768.3|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|556
1736236200000|2025-01-07 07:50:00|11769.2|11765.2|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|247
1736236500000|2025-01-07 07:55:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|164
1736236800000|2025-01-07 08:00:00|11772.3|11768.3|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|389
1736237100000|2025-01-07 08:05:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|100
1736237400000|2025-01-07 08:10:00|11769.2|11765.2|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|285
1736237700000|2025-01-07 08:15:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|177
1736238000000|2025-01-07 08:20:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|249
1736238300000|2025-01-07 08:25:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|180
1736238600000|2025-01-07 08:30:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|204
1736238900000|2025-01-07 08:35:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|258
1736239200000|2025-01-07 08:40:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|157
1736239500000|2025-01-07 08:45:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|172
1736239800000|2025-01-07 08:50:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|198
1736240100000|2025-01-07 08:55:00|11756.7|11752.7|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|408
1736240400000|2025-01-07 09:00:00|11761.4|11757.4|11753.6|11749.6|11761.4|11757.4|11750.4|11746.4|317
1736240700000|2025-01-07 09:05:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|513
1736241000000|2025-01-07 09:10:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|210
1736241300000|2025-01-07 09:15:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|159
1736241600000|2025-01-07 09:20:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|321
1736241900000|2025-01-07 09:25:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|343
1736242200000|2025-01-07 09:30:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|494
1736242500000|2025-01-07 09:35:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|177
1736242800000|2025-01-07 09:40:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|194
1736243100000|2025-01-07 09:45:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|275
1736243400000|2025-01-07 09:50:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|122
1736243700000|2025-01-07 09:55:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|427
1736244000000|2025-01-07 10:00:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|378
1736244300000|2025-01-07 10:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|435
1736244600000|2025-01-07 10:10:00|11759.8|11755.8|11753.6|11749.6|11766.1|11762.1|11753.6|11749.6|411
1736244900000|2025-01-07 10:15:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|341
1736245200000|2025-01-07 10:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|293
1736245500000|2025-01-07 10:25:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|290
1736245800000|2025-01-07 10:30:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|563
1736246100000|2025-01-07 10:35:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|436
1736246400000|2025-01-07 10:40:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|409
1736246700000|2025-01-07 10:45:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|644
1736247000000|2025-01-07 10:50:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|370
1736247300000|2025-01-07 10:55:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|263
1736247600000|2025-01-07 11:00:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|281
1736247900000|2025-01-07 11:05:00|11733.3|11729.3|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|106
1736248200000|2025-01-07 11:10:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|256
1736248500000|2025-01-07 11:15:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|156
1736248800000|2025-01-07 11:20:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|166
1736249100000|2025-01-07 11:25:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|150
1736249400000|2025-01-07 11:30:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|216
1736249700000|2025-01-07 11:35:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|225
1736250000000|2025-01-07 11:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|172
1736250300000|2025-01-07 11:45:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|410
1736250600000|2025-01-07 11:50:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|185
1736250900000|2025-01-07 11:55:00|11745.8|11741.8|11741.1|11737.1|11745.8|11741.8|11737.9|11733.9|286
1736251200000|2025-01-07 12:00:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|512
1736251500000|2025-01-07 12:05:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|481
1736251800000|2025-01-07 12:10:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|412
1736252100000|2025-01-07 12:15:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|214
1736252400000|2025-01-07 12:20:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|362
1736252700000|2025-01-07 12:25:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|277
1736253000000|2025-01-07 12:30:00|11730.1|11726.1|11734.8|11730.8|11734.8|11730.8|11730.1|11726.1|155
1736253300000|2025-01-07 12:35:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|201
1736253600000|2025-01-07 12:40:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|384
1736253900000|2025-01-07 12:45:00|11731.7|11727.7|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|725
1736254200000|2025-01-07 12:50:00|11739.5|11735.5|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|570
1736254500000|2025-01-07 12:55:00|11750.4|11746.4|11750.4|11746.4|11759.8|11755.8|11747.3|11743.3|1136
1736254800000|2025-01-07 13:00:00|11753.6|11749.6|11756.7|11752.7|11762.9|11758.9|11750.4|11746.4|684
1736255100000|2025-01-07 13:05:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|488
1736255400000|2025-01-07 13:10:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|564
1736255700000|2025-01-07 13:15:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|289
1736256000000|2025-01-07 13:20:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|703
1736256300000|2025-01-07 13:25:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|363
1736256600000|2025-01-07 13:30:00|11742.6|11738.6|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|987
1736256900000|2025-01-07 13:35:00|11744.2|11740.2|11756.7|11752.7|11756.7|11752.7|11742.6|11738.6|1521
1736257200000|2025-01-07 13:40:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|588
1736257500000|2025-01-07 13:45:00|11766.1|11762.1|11747.3|11743.3|11769.2|11765.2|11744.2|11740.2|1319
1736257800000|2025-01-07 13:50:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1332
1736258100000|2025-01-07 13:55:00|11744.2|11740.2|11744.2|11740.2|11745.8|11741.8|11737.9|11733.9|1347
1736258400000|2025-01-07 14:00:00|11741.1|11737.1|11759.8|11755.8|11762.9|11758.9|11737.9|11733.9|1624
1736258700000|2025-01-07 14:05:00|11756.7|11752.7|11747.3|11743.3|11759.8|11755.8|11744.2|11740.2|1442
1736259000000|2025-01-07 14:10:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|1317
1736259300000|2025-01-07 14:15:00|11748.9|11744.9|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|644
1736259600000|2025-01-07 14:20:00|11741.1|11737.1|11741.1|11737.1|11753.6|11749.6|11737.9|11733.9|1382
1736259900000|2025-01-07 14:25:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|1234
1736260200000|2025-01-07 14:30:00|11734.8|11730.8|11750.4|11746.4|11750.4|11746.4|11734.8|11730.8|1343
1736260500000|2025-01-07 14:35:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|867
1736260800000|2025-01-07 14:40:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11741.1|11737.1|1378
1736261100000|2025-01-07 14:45:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1358
1736261400000|2025-01-07 14:50:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1329
1736261700000|2025-01-07 14:55:00|11736.4|11732.4|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1849
1736262000000|2025-01-07 15:00:00|11734.8|11730.8|11684.8|11680.8|11734.8|11730.8|11684.8|11680.8|3846
1736262300000|2025-01-07 15:05:00|11681.7|11677.7|11653.6|11649.6|11684.8|11680.8|11650.4|11646.4|3258
1736262600000|2025-01-07 15:10:00|11650.4|11646.4|11662.9|11658.9|11669.2|11665.2|11650.4|11646.4|3241
1736262900000|2025-01-07 15:15:00|11659.8|11655.8|11678.6|11674.6|11678.6|11674.6|11659.8|11655.8|2425
1736263200000|2025-01-07 15:20:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11672.3|11668.3|1885
1736263500000|2025-01-07 15:25:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|1187
1736263800000|2025-01-07 15:30:00|11672.3|11668.3|11658.3|11654.3|11675.4|11671.4|11656.7|11652.7|2308
1736264100000|2025-01-07 15:35:00|11659.8|11655.8|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|1410
1736264400000|2025-01-07 15:40:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|1132
1736264700000|2025-01-07 15:45:00|11647.3|11643.3|11659.8|11655.8|11662.9|11658.9|11637.9|11633.9|1632
1736265000000|2025-01-07 15:50:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1848
1736265300000|2025-01-07 15:55:00|11659.8|11655.8|11662.9|11658.9|11675.4|11671.4|11659.8|11655.8|1800
1736265600000|2025-01-07 16:00:00|11664.5|11660.5|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|1180
1736265900000|2025-01-07 16:05:00|11653.6|11649.6|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|1263
1736266200000|2025-01-07 16:10:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11634.8|11630.8|1314
1736266500000|2025-01-07 16:15:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|1028
1736266800000|2025-01-07 16:20:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11631.7|11627.7|920
1736267100000|2025-01-07 16:25:00|11631.7|11627.7|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|1646
1736267400000|2025-01-07 16:30:00|11637.9|11633.9|11634.8|11630.8|11656.7|11652.7|11631.7|11627.7|2396
1736267700000|2025-01-07 16:35:00|11637.9|11633.9|11650.4|11646.4|11650.4|11646.4|11634.8|11630.8|867
1736268000000|2025-01-07 16:40:00|11652|11648|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|1007
1736268300000|2025-01-07 16:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|780
1736268600000|2025-01-07 16:50:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|945
1736268900000|2025-01-07 16:55:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|1009
1736269200000|2025-01-07 17:00:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1117
1736269500000|2025-01-07 17:05:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|832
1736269800000|2025-01-07 17:10:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|942
1736270100000|2025-01-07 17:15:00|11650.4|11646.4|11662.9|11658.9|11666.1|11662.1|11648.9|11644.9|1080
1736270400000|2025-01-07 17:20:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1064
1736270700000|2025-01-07 17:25:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|1164
1736271000000|2025-01-07 17:30:00|11669.2|11665.2|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|635
1736271300000|2025-01-07 17:35:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11659.8|11655.8|1017
1736271600000|2025-01-07 17:40:00|11664.5|11660.5|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|782
1736271900000|2025-01-07 17:45:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1310
1736272200000|2025-01-07 17:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|946
1736272500000|2025-01-07 17:55:00|11661.4|11657.4|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|1294
1736272800000|2025-01-07 18:00:00|11652|11648|11662.9|11658.9|11664.5|11660.5|11650.4|11646.4|1950
1736273100000|2025-01-07 18:05:00|11659.8|11655.8|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|1378
1736273400000|2025-01-07 18:10:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|457
1736273700000|2025-01-07 18:15:00|11666.1|11662.1|11675.4|11671.4|11678.6|11674.6|11662.9|11658.9|877
1736274000000|2025-01-07 18:20:00|11678.6|11674.6|11662.9|11658.9|11678.6|11674.6|11653.6|11649.6|1425
1736274300000|2025-01-07 18:25:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|1087
1736274600000|2025-01-07 18:30:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|799
1736274900000|2025-01-07 18:35:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1503
1736275200000|2025-01-07 18:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|540
1736275500000|2025-01-07 18:45:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|916
1736275800000|2025-01-07 18:50:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|811
1736276100000|2025-01-07 18:55:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|1015
1736276400000|2025-01-07 19:00:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|1010
1736276700000|2025-01-07 19:05:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|896
1736277000000|2025-01-07 19:10:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|819
1736277300000|2025-01-07 19:15:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|2031
1736277600000|2025-01-07 19:20:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|846
1736277900000|2025-01-07 19:25:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|476
1736278200000|2025-01-07 19:30:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|231
1736278500000|2025-01-07 19:35:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|580
1736278800000|2025-01-07 19:40:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|1031
1736279100000|2025-01-07 19:45:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|938
1736279400000|2025-01-07 19:50:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|805
1736279700000|2025-01-07 19:55:00|11650.4|11646.4|11650.4|11646.4|11656.7|11652.7|11642.6|11638.6|2990
1736280000000|2025-01-07 20:00:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|1610
1736280300000|2025-01-07 20:05:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|345
1736280600000|2025-01-07 20:10:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1053
1736280900000|2025-01-07 20:15:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|507
1736281200000|2025-01-07 20:20:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|450
1736281500000|2025-01-07 20:25:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|436
1736281800000|2025-01-07 20:30:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|335
1736282100000|2025-01-07 20:35:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|738
1736282400000|2025-01-07 20:40:00|11652|11648|11656.7|11652.7|11662.9|11658.9|11650.4|11646.4|1011
1736282700000|2025-01-07 20:45:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|431
1736283000000|2025-01-07 20:50:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|880
1736283300000|2025-01-07 20:55:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|4394
1736283600000|2025-01-07 21:00:00|11644.2|11640.2|11631.7|11627.7|11644.2|11640.2|11631.7|11627.7|1992
1736283900000|2025-01-07 21:05:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|424
1736284200000|2025-01-07 21:10:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|596
1736284500000|2025-01-07 21:15:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|1125
1736284800000|2025-01-07 21:20:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|543
1736285100000|2025-01-07 21:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|293
1736285400000|2025-01-07 21:30:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1201
1736285700000|2025-01-07 21:35:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|805
1736286000000|2025-01-07 21:40:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|618
1736286300000|2025-01-07 21:45:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|228
1736286600000|2025-01-07 21:50:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|140
1736286900000|2025-01-07 21:55:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|411
1736290800000|2025-01-07 23:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11645.8|11641.8|59
1736291400000|2025-01-07 23:10:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|44
1736291700000|2025-01-07 23:15:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|29
1736292000000|2025-01-07 23:20:00|||||||||5
1736292600000|2025-01-07 23:30:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|176
1736292900000|2025-01-07 23:35:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11639.5|11635.5|80
1736293200000|2025-01-07 23:40:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11639.5|11635.5|75
1736293500000|2025-01-07 23:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|105
1736293800000|2025-01-07 23:50:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|32
1736294100000|2025-01-07 23:55:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11639.5|11635.5|24
1736294400000|2025-01-08 00:00:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|189
1736294700000|2025-01-08 00:05:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|211
1736295000000|2025-01-08 00:10:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11645.8|11641.8|52
1736295300000|2025-01-08 00:15:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|56
1736295600000|2025-01-08 00:20:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|168
1736295900000|2025-01-08 00:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|172
1736296200000|2025-01-08 00:30:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|277
1736296500000|2025-01-08 00:35:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|117
1736296800000|2025-01-08 00:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|173
1736297100000|2025-01-08 00:45:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|117
1736297400000|2025-01-08 00:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|26
1736297700000|2025-01-08 00:55:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|71
1736298000000|2025-01-08 01:00:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|94
1736298300000|2025-01-08 01:05:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|129
1736298600000|2025-01-08 01:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|134
1736298900000|2025-01-08 01:15:00|11661.4|11657.4|11656.7|11652.7|11661.4|11657.4|11656.7|11652.7|227
1736299200000|2025-01-08 01:20:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|195
1736299500000|2025-01-08 01:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|55
1736299800000|2025-01-08 01:30:00|||||||||95
1736300100000|2025-01-08 01:35:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|135
1736300400000|2025-01-08 01:40:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|73
1736300700000|2025-01-08 01:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|73
1736301000000|2025-01-08 01:50:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|139
1736301300000|2025-01-08 01:55:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11658.3|11654.3|315
1736301600000|2025-01-08 02:00:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|106
1736301900000|2025-01-08 02:05:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|136
1736302200000|2025-01-08 02:10:00|11655.1|11651.1|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|81
1736302500000|2025-01-08 02:15:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|68
1736302800000|2025-01-08 02:20:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|66
1736303100000|2025-01-08 02:25:00|11652|11648|11655.1|11651.1|11656.7|11652.7|11650.4|11646.4|298
1736303400000|2025-01-08 02:30:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|9
1736303700000|2025-01-08 02:35:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|276
1736304000000|2025-01-08 02:40:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|89
1736304300000|2025-01-08 02:45:00|||||||||27
1736304600000|2025-01-08 02:50:00|11652|11648|11647.3|11643.3|11652|11648|11647.3|11643.3|129
1736304900000|2025-01-08 02:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|285
1736305200000|2025-01-08 03:00:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|94
1736305500000|2025-01-08 03:05:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|158
1736305800000|2025-01-08 03:10:00|||||||||45
1736306100000|2025-01-08 03:15:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|73
1736306400000|2025-01-08 03:20:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|194
1736306700000|2025-01-08 03:25:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|125
1736307000000|2025-01-08 03:30:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|144
1736307300000|2025-01-08 03:35:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|113
1736307600000|2025-01-08 03:40:00|11637.9|11633.9|11633.3|11629.3|11637.9|11633.9|11631.7|11627.7|226
1736307900000|2025-01-08 03:45:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|228
1736308200000|2025-01-08 03:50:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|110
1736308500000|2025-01-08 03:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|81
1736308800000|2025-01-08 04:00:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|42
1736309100000|2025-01-08 04:05:00|||||||||15
1736309400000|2025-01-08 04:10:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|79
1736309700000|2025-01-08 04:15:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|57
1736310000000|2025-01-08 04:20:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|146
1736310300000|2025-01-08 04:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|59
1736310600000|2025-01-08 04:30:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|72
1736310900000|2025-01-08 04:35:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|175
1736311200000|2025-01-08 04:40:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|67
1736311500000|2025-01-08 04:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|159
1736311800000|2025-01-08 04:50:00|11633.3|11629.3|11631.7|11627.7|11633.3|11629.3|11631.7|11627.7|223
1736312100000|2025-01-08 04:55:00|||||||||154
1736312400000|2025-01-08 05:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|88
1736312700000|2025-01-08 05:05:00|||||||||129
1736313000000|2025-01-08 05:10:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|212
1736313300000|2025-01-08 05:15:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|84
1736313600000|2025-01-08 05:20:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|85
1736313900000|2025-01-08 05:25:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|48
1736314200000|2025-01-08 05:30:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|106
1736314500000|2025-01-08 05:35:00|||||||||78
1736314800000|2025-01-08 05:40:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|54
1736315100000|2025-01-08 05:45:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|49
1736315400000|2025-01-08 05:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|84
1736315700000|2025-01-08 05:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|126
1736316000000|2025-01-08 06:00:00|||||||||27
1736316300000|2025-01-08 06:05:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|35
1736316600000|2025-01-08 06:10:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|135
1736316900000|2025-01-08 06:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|159
1736317200000|2025-01-08 06:20:00|||||||||64
1736317500000|2025-01-08 06:25:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|233
1736317800000|2025-01-08 06:30:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11645.8|11641.8|145
1736318100000|2025-01-08 06:35:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11648.9|11644.9|85
1736318400000|2025-01-08 06:40:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|128
1736318700000|2025-01-08 06:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|107
1736319000000|2025-01-08 06:50:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|69
1736319300000|2025-01-08 06:55:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|172
1736319600000|2025-01-08 07:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|258
1736319900000|2025-01-08 07:05:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|250
1736320200000|2025-01-08 07:10:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|206
1736320500000|2025-01-08 07:15:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|157
1736320800000|2025-01-08 07:20:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|336
1736321100000|2025-01-08 07:25:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|496
1736321400000|2025-01-08 07:30:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|731
1736321700000|2025-01-08 07:35:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|131
1736322000000|2025-01-08 07:40:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|309
1736322300000|2025-01-08 07:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|274
1736322600000|2025-01-08 07:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|302
1736322900000|2025-01-08 07:55:00|11656.7|11652.7|11650.4|11646.4|11659.8|11655.8|11650.4|11646.4|307
1736323200000|2025-01-08 08:00:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|844
1736323500000|2025-01-08 08:05:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|319
1736323800000|2025-01-08 08:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|409
1736324100000|2025-01-08 08:15:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|594
1736324400000|2025-01-08 08:20:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|356
1736324700000|2025-01-08 08:25:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|370
1736325000000|2025-01-08 08:30:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11633.3|11629.3|218
1736325300000|2025-01-08 08:35:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|172
1736325600000|2025-01-08 08:40:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|291
1736325900000|2025-01-08 08:45:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|279
1736326200000|2025-01-08 08:50:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|91
1736326500000|2025-01-08 08:55:00|11653.6|11649.6|11644.2|11640.2|11656.7|11652.7|11644.2|11640.2|310
1736326800000|2025-01-08 09:00:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|402
1736327100000|2025-01-08 09:05:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|199
1736327400000|2025-01-08 09:10:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|175
1736327700000|2025-01-08 09:15:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|100
1736328000000|2025-01-08 09:20:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|239
1736328300000|2025-01-08 09:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|95
1736328600000|2025-01-08 09:30:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|239
1736328900000|2025-01-08 09:35:00|11652|11648|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|378
1736329200000|2025-01-08 09:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|309
1736329500000|2025-01-08 09:45:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|554
1736329800000|2025-01-08 09:50:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|199
1736330100000|2025-01-08 09:55:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|263
1736330400000|2025-01-08 10:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|184
1736330700000|2025-01-08 10:05:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|193
1736331000000|2025-01-08 10:10:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|126
1736331300000|2025-01-08 10:15:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|415
1736331600000|2025-01-08 10:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|819
1736331900000|2025-01-08 10:25:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|275
1736332200000|2025-01-08 10:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|333
1736332500000|2025-01-08 10:35:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|9
1736332800000|2025-01-08 10:40:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|53
1736333100000|2025-01-08 10:45:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|79
1736333400000|2025-01-08 10:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|302
1736333700000|2025-01-08 10:55:00|11641.1|11637.1|11639.5|11635.5|11641.1|11637.1|11637.9|11633.9|192
1736334000000|2025-01-08 11:00:00|11637.9|11633.9|11634.8|11630.8|11639.5|11635.5|11631.7|11627.7|286
1736334300000|2025-01-08 11:05:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|295
1736334600000|2025-01-08 11:10:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|588
1736334900000|2025-01-08 11:15:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|234
1736335200000|2025-01-08 11:20:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|625
1736335500000|2025-01-08 11:25:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|1361
1736335800000|2025-01-08 11:30:00|11600.4|11596.4|11609.8|11605.8|11612.9|11608.9|11600.4|11596.4|876
1736336100000|2025-01-08 11:35:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|351
1736336400000|2025-01-08 11:40:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|488
1736336700000|2025-01-08 11:45:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|427
1736337000000|2025-01-08 11:50:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|647
1736337300000|2025-01-08 11:55:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|444
1736337600000|2025-01-08 12:00:00|11603.6|11599.6|11581.7|11577.7|11603.6|11599.6|11578.6|11574.6|1414
1736337900000|2025-01-08 12:05:00|11584.8|11580.8|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|1095
1736338200000|2025-01-08 12:10:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|539
1736338500000|2025-01-08 12:15:00|11566.1|11562.1|11556.7|11552.7|11569.2|11565.2|11553.6|11549.6|1755
1736338800000|2025-01-08 12:20:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|1351
1736339100000|2025-01-08 12:25:00|11553.6|11549.6|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|741
1736339400000|2025-01-08 12:30:00|11553.6|11549.6|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|1555
1736339700000|2025-01-08 12:35:00|11544.2|11540.2|11553.6|11549.6|11553.6|11549.6|11544.2|11540.2|1694
1736340000000|2025-01-08 12:40:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|1168
1736340300000|2025-01-08 12:45:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|860
1736340600000|2025-01-08 12:50:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|839
1736340900000|2025-01-08 12:55:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|907
1736341200000|2025-01-08 13:00:00|11559.8|11555.8|11569.2|11565.2|11587.9|11583.9|11556.7|11552.7|3101
1736341500000|2025-01-08 13:05:00|11567.6|11563.6|11556.7|11552.7|11569.2|11565.2|11550.4|11546.4|1934
1736341800000|2025-01-08 13:10:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|1346
1736342100000|2025-01-08 13:15:00|11572.3|11568.3|11572.3|11568.3|11587.9|11583.9|11569.2|11565.2|1708
1736342400000|2025-01-08 13:20:00|11575.4|11571.4|11587.9|11583.9|11587.9|11583.9|11569.2|11565.2|1328
1736342700000|2025-01-08 13:25:00|11591.1|11587.1|11572.3|11568.3|11597.3|11593.3|11569.2|11565.2|1779
1736343000000|2025-01-08 13:30:00|11570.8|11566.8|11556.7|11552.7|11587.9|11583.9|11556.7|11552.7|2733
1736343300000|2025-01-08 13:35:00|11559.8|11555.8|11559.8|11555.8|11569.2|11565.2|11553.6|11549.6|2713
1736343600000|2025-01-08 13:40:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|1549
1736343900000|2025-01-08 13:45:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11569.2|11565.2|1392
1736344200000|2025-01-08 13:50:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|1426
1736344500000|2025-01-08 13:55:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|2242
1736344800000|2025-01-08 14:00:00|11603.6|11599.6|11594.2|11590.2|11612.9|11608.9|11594.2|11590.2|1295
1736345100000|2025-01-08 14:05:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|1073
1736345400000|2025-01-08 14:10:00|11587.9|11583.9|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|1132
1736345700000|2025-01-08 14:15:00|11592.6|11588.6|11578.6|11574.6|11594.2|11590.2|11575.4|11571.4|1151
1736346000000|2025-01-08 14:20:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|954
1736346300000|2025-01-08 14:25:00|11584.8|11580.8|11575.4|11571.4|11584.8|11580.8|11569.2|11565.2|844
1736346600000|2025-01-08 14:30:00|11572.3|11568.3|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|1589
1736346900000|2025-01-08 14:35:00|11562.9|11558.9|11581.7|11577.7|11581.7|11577.7|11556.7|11552.7|928
1736347200000|2025-01-08 14:40:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11573.9|11569.9|842
1736347500000|2025-01-08 14:45:00|11587.9|11583.9|11581.7|11577.7|11597.3|11593.3|11578.6|11574.6|1292
1736347800000|2025-01-08 14:50:00|11578.6|11574.6|11597.3|11593.3|11597.3|11593.3|11578.6|11574.6|1353
1736348100000|2025-01-08 14:55:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11584.8|11580.8|1709
1736348400000|2025-01-08 15:00:00|11597.3|11593.3|11609.8|11605.8|11612.9|11608.9|11597.3|11593.3|1531
1736348700000|2025-01-08 15:05:00|11612.9|11608.9|11616.1|11612.1|11622.3|11618.3|11609.8|11605.8|1454
1736349000000|2025-01-08 15:10:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|1144
1736349300000|2025-01-08 15:15:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11600.4|11596.4|1356
1736349600000|2025-01-08 15:20:00|11600.4|11596.4|11616.1|11612.1|11619.2|11615.2|11597.3|11593.3|1187
1736349900000|2025-01-08 15:25:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|672
1736350200000|2025-01-08 15:30:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|1249
1736350500000|2025-01-08 15:35:00|11622.3|11618.3|11619.2|11615.2|11631.7|11627.7|11612.9|11608.9|1193
1736350800000|2025-01-08 15:40:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|1468
1736351100000|2025-01-08 15:45:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|1168
1736351400000|2025-01-08 15:50:00|11625.4|11621.4|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|1262
1736351700000|2025-01-08 15:55:00|11612.9|11608.9|11622.3|11618.3|11625.4|11621.4|11609.8|11605.8|2012
1736352000000|2025-01-08 16:00:00|11619.2|11615.2|11609.8|11605.8|11622.3|11618.3|11606.7|11602.7|1188
1736352300000|2025-01-08 16:05:00|11606.7|11602.7|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|1235
1736352600000|2025-01-08 16:10:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11609.8|11605.8|1098
1736352900000|2025-01-08 16:15:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11622.3|11618.3|1380
1736353200000|2025-01-08 16:20:00|11631.7|11627.7|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|1612
1736353500000|2025-01-08 16:25:00|11625.4|11621.4|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|1860
1736353800000|2025-01-08 16:30:00|11616.1|11612.1|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|914
1736354100000|2025-01-08 16:35:00|11627|11623|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1437
1736354400000|2025-01-08 16:40:00|11631.7|11627.7|11625.4|11621.4|11644.2|11640.2|11625.4|11621.4|2370
1736354700000|2025-01-08 16:45:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|1333
1736355000000|2025-01-08 16:50:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|906
1736355300000|2025-01-08 16:55:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1067
1736355600000|2025-01-08 17:00:00|11634.8|11630.8|11612.9|11608.9|11634.8|11630.8|11612.9|11608.9|1084
1736355900000|2025-01-08 17:05:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|902
1736356200000|2025-01-08 17:10:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|712
1736356500000|2025-01-08 17:15:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|913
1736356800000|2025-01-08 17:20:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|998
1736357100000|2025-01-08 17:25:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|679
1736357400000|2025-01-08 17:30:00|11606.7|11602.7|11597.3|11593.3|11609.8|11605.8|11594.2|11590.2|957
1736357700000|2025-01-08 17:35:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11587.9|11583.9|1082
1736358000000|2025-01-08 17:40:00|11598.9|11594.9|11609.8|11605.8|11609.8|11605.8|11597.3|11593.3|1463
1736358300000|2025-01-08 17:45:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1176
1736358600000|2025-01-08 17:50:00|11609.8|11605.8|11625.4|11621.4|11625.4|11621.4|11606.7|11602.7|3095
1736358900000|2025-01-08 17:55:00|11622.3|11618.3|11630.1|11626.1|11634.8|11630.8|11622.3|11618.3|3506
1736359200000|2025-01-08 18:00:00|11631.7|11627.7|11656.7|11652.7|11662.9|11658.9|11625.4|11621.4|4770
1736359500000|2025-01-08 18:05:00|11653.6|11649.6|11653.6|11649.6|11662.9|11658.9|11650.4|11646.4|2360
1736359800000|2025-01-08 18:10:00|11656.7|11652.7|11644.2|11640.2|11656.7|11652.7|11641.1|11637.1|1817
1736360100000|2025-01-08 18:15:00|11647.3|11643.3|11641.1|11637.1|11653.6|11649.6|11637.9|11633.9|1520
1736360400000|2025-01-08 18:20:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|1374
1736360700000|2025-01-08 18:25:00|11637.9|11633.9|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|1050
1736361000000|2025-01-08 18:30:00|11644.2|11640.2|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1284
1736361300000|2025-01-08 18:35:00|11637.9|11633.9|11622.3|11618.3|11637.9|11633.9|11622.3|11618.3|965
1736361600000|2025-01-08 18:40:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|1687
1736361900000|2025-01-08 18:45:00|11612.9|11608.9|11603.6|11599.6|11616.1|11612.1|11600.4|11596.4|1475
1736362200000|2025-01-08 18:50:00|11600.4|11596.4|11572.3|11568.3|11600.4|11596.4|11572.3|11568.3|1520
1736362500000|2025-01-08 18:55:00|11575.4|11571.4|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|2493
1736362800000|2025-01-08 19:00:00|11583.3|11579.3|11587.9|11583.9|11589.5|11585.5|11578.6|11574.6|2121
1736363100000|2025-01-08 19:05:00|11586.4|11582.4|11603.6|11599.6|11609.8|11605.8|11584.8|11580.8|1830
1736363400000|2025-01-08 19:10:00|11600.4|11596.4|11591.1|11587.1|11606.7|11602.7|11591.1|11587.1|946
1736363700000|2025-01-08 19:15:00|11587.9|11583.9|11612.9|11608.9|11616.1|11612.1|11587.9|11583.9|1607
1736364000000|2025-01-08 19:20:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|898
1736364300000|2025-01-08 19:25:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11600.4|11596.4|1108
1736364600000|2025-01-08 19:30:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|828
1736364900000|2025-01-08 19:35:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|616
1736365200000|2025-01-08 19:40:00|11612.9|11608.9|11603.6|11599.6|11612.9|11608.9|11600.4|11596.4|670
1736365500000|2025-01-08 19:45:00|11602|11598|11597.3|11593.3|11606.7|11602.7|11587.9|11583.9|680
1736365800000|2025-01-08 19:50:00|11594.2|11590.2|11591.1|11587.1|11603.6|11599.6|11591.1|11587.1|1307
1736366100000|2025-01-08 19:55:00|11594.2|11590.2|11606.7|11602.7|11609.8|11605.8|11591.1|11587.1|2791
1736366400000|2025-01-08 20:00:00|11609.8|11605.8|11619.2|11615.2|11625.4|11621.4|11606.7|11602.7|2176
1736366700000|2025-01-08 20:05:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|1251
1736367000000|2025-01-08 20:10:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|788
1736367300000|2025-01-08 20:15:00|11625.4|11621.4|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1020
1736367600000|2025-01-08 20:20:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|736
1736367900000|2025-01-08 20:25:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|1124
1736368200000|2025-01-08 20:30:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|1475
1736368500000|2025-01-08 20:35:00|11637.9|11633.9|11650.4|11646.4|11650.4|11646.4|11637.9|11633.9|1080
1736368800000|2025-01-08 20:40:00|11653.6|11649.6|11662.9|11658.9|11662.9|11658.9|11650.4|11646.4|1139
1736369100000|2025-01-08 20:45:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|1257
1736369400000|2025-01-08 20:50:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|328
1736369700000|2025-01-08 20:55:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11647.3|11643.3|3181
1736370000000|2025-01-08 21:00:00|11647.3|11643.3|11631.7|11627.7|11650.4|11646.4|11631.7|11627.7|2067
1736370300000|2025-01-08 21:05:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|1069
1736370600000|2025-01-08 21:10:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|1380
1736370900000|2025-01-08 21:15:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|854
1736371200000|2025-01-08 21:20:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|730
1736371500000|2025-01-08 21:25:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|518
1736371800000|2025-01-08 21:30:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|642
1736372100000|2025-01-08 21:35:00|11609.8|11605.8|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|1702
1736372400000|2025-01-08 21:40:00|11594.2|11590.2|11606.7|11602.7|11606.7|11602.7|11594.2|11590.2|739
1736372700000|2025-01-08 21:45:00|11603.6|11599.6|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|476
1736373000000|2025-01-08 21:50:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|413
1736373300000|2025-01-08 21:55:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|625
1736377200000|2025-01-08 23:00:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|60
1736377500000|2025-01-08 23:05:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|31
1736377800000|2025-01-08 23:10:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|116
1736378100000|2025-01-08 23:15:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|8
1736378400000|2025-01-08 23:20:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|68
1736378700000|2025-01-08 23:25:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|30
1736379300000|2025-01-08 23:35:00|||||||||3
1736379600000|2025-01-08 23:40:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|23
1736379900000|2025-01-08 23:45:00|||||||||5
1736380200000|2025-01-08 23:50:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|108
1736380500000|2025-01-08 23:55:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|35
1736380800000|2025-01-09 00:00:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|108
1736381100000|2025-01-09 00:05:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|167
1736381400000|2025-01-09 00:10:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|97
1736381700000|2025-01-09 00:15:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|120
1736382000000|2025-01-09 00:20:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|99
1736382300000|2025-01-09 00:25:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|76
1736382600000|2025-01-09 00:30:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|124
1736382900000|2025-01-09 00:35:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|180
1736383200000|2025-01-09 00:40:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|150
1736383500000|2025-01-09 00:45:00|11630.1|11626.1|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|108
1736383800000|2025-01-09 00:50:00|||||||||21
1736384100000|2025-01-09 00:55:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|200
1736384400000|2025-01-09 01:00:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|59
1736384700000|2025-01-09 01:05:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|144
1736385000000|2025-01-09 01:10:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|306
1736385300000|2025-01-09 01:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|264
1736385600000|2025-01-09 01:20:00|||||||||79
1736385900000|2025-01-09 01:25:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|128
1736386200000|2025-01-09 01:30:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|90
1736386500000|2025-01-09 01:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|84
1736386800000|2025-01-09 01:40:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|177
1736387100000|2025-01-09 01:45:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|160
1736387400000|2025-01-09 01:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|118
1736387700000|2025-01-09 01:55:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|137
1736388000000|2025-01-09 02:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|103
1736388300000|2025-01-09 02:05:00|||||||||19
1736388600000|2025-01-09 02:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|56
1736388900000|2025-01-09 02:15:00|||||||||4
1736389200000|2025-01-09 02:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|22
1736389500000|2025-01-09 02:25:00|||||||||75
1736389800000|2025-01-09 02:30:00|11634.8|11630.8|11634.8|11630.8|11636.4|11632.4|11634.8|11630.8|66
1736390100000|2025-01-09 02:35:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|33
1736390400000|2025-01-09 02:40:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|506
1736390700000|2025-01-09 02:45:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|64
1736391000000|2025-01-09 02:50:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|122
1736391300000|2025-01-09 02:55:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|157
1736391600000|2025-01-09 03:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|139
1736391900000|2025-01-09 03:05:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|175
1736392200000|2025-01-09 03:10:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|277
1736392500000|2025-01-09 03:15:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|177
1736392800000|2025-01-09 03:20:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|53
1736393100000|2025-01-09 03:25:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|357
1736393400000|2025-01-09 03:30:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|289
1736393700000|2025-01-09 03:35:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|214
1736394000000|2025-01-09 03:40:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|193
1736394300000|2025-01-09 03:45:00|11648.9|11644.9|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|103
1736394600000|2025-01-09 03:50:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|46
1736394900000|2025-01-09 03:55:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|160
1736395200000|2025-01-09 04:00:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|31
1736395500000|2025-01-09 04:05:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|67
1736395800000|2025-01-09 04:10:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|127
1736396100000|2025-01-09 04:15:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|104
1736396400000|2025-01-09 04:20:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|56
1736396700000|2025-01-09 04:25:00|||||||||152
1736397000000|2025-01-09 04:30:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|35
1736397300000|2025-01-09 04:35:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|104
1736397600000|2025-01-09 04:40:00|||||||||44
1736397900000|2025-01-09 04:45:00|||||||||55
1736398200000|2025-01-09 04:50:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|52
1736398500000|2025-01-09 04:55:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|117
1736398800000|2025-01-09 05:00:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|75
1736399100000|2025-01-09 05:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|43
1736399400000|2025-01-09 05:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|63
1736399700000|2025-01-09 05:15:00|||||||||17
1736400000000|2025-01-09 05:20:00|||||||||48
1736400300000|2025-01-09 05:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|93
1736400600000|2025-01-09 05:30:00|11656.7|11652.7|11655.1|11651.1|11656.7|11652.7|11653.6|11649.6|149
1736400900000|2025-01-09 05:35:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|6
1736401200000|2025-01-09 05:40:00|||||||||5
1736401500000|2025-01-09 05:45:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|39
1736401800000|2025-01-09 05:50:00|||||||||93
1736402100000|2025-01-09 05:55:00|||||||||9
1736402400000|2025-01-09 06:00:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|150
1736402700000|2025-01-09 06:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|26
1736403000000|2025-01-09 06:10:00|||||||||31
1736403300000|2025-01-09 06:15:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|45
1736403600000|2025-01-09 06:20:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|266
1736403900000|2025-01-09 06:25:00|||||||||111
1736404200000|2025-01-09 06:30:00|||||||||4
1736404500000|2025-01-09 06:35:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|121
1736404800000|2025-01-09 06:40:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|166
1736405100000|2025-01-09 06:45:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|137
1736405400000|2025-01-09 06:50:00|||||||||120
1736405700000|2025-01-09 06:55:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|33
1736406000000|2025-01-09 07:00:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|370
1736406300000|2025-01-09 07:05:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|242
1736406600000|2025-01-09 07:10:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|21
1736406900000|2025-01-09 07:15:00|11642.6|11638.6|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|69
1736407200000|2025-01-09 07:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|55
1736407500000|2025-01-09 07:25:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|54
1736407800000|2025-01-09 07:30:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|141
1736408100000|2025-01-09 07:35:00|11652|11648|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|124
1736408400000|2025-01-09 07:40:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|119
1736408700000|2025-01-09 07:45:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|299
1736409000000|2025-01-09 07:50:00|11637.9|11633.9|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|202
1736409300000|2025-01-09 07:55:00|11628.6|11624.6|11630.1|11626.1|11634.8|11630.8|11628.6|11624.6|237
1736409600000|2025-01-09 08:00:00|11631.7|11627.7|11616.1|11612.1|11631.7|11627.7|11612.9|11608.9|636
1736409900000|2025-01-09 08:05:00|11614.5|11610.5|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|655
1736410200000|2025-01-09 08:10:00|11623.9|11619.9|11637.9|11633.9|11637.9|11633.9|11619.2|11615.2|374
1736410500000|2025-01-09 08:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|276
1736410800000|2025-01-09 08:20:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11634.8|11630.8|370
1736411100000|2025-01-09 08:25:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|134
1736411400000|2025-01-09 08:30:00|11644.2|11640.2|11656.7|11652.7|11656.7|11652.7|11641.1|11637.1|314
1736411700000|2025-01-09 08:35:00|11659.8|11655.8|11656.7|11652.7|11666.1|11662.1|11650.4|11646.4|587
1736412000000|2025-01-09 08:40:00|11659.8|11655.8|11650.4|11646.4|11659.8|11655.8|11650.4|11646.4|162
1736412300000|2025-01-09 08:45:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|259
1736412600000|2025-01-09 08:50:00|11647.3|11643.3|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|369
1736412900000|2025-01-09 08:55:00|11650.4|11646.4|11642.6|11638.6|11650.4|11646.4|11637.9|11633.9|516
1736413200000|2025-01-09 09:00:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|301
1736413500000|2025-01-09 09:05:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|289
1736413800000|2025-01-09 09:10:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|391
1736414100000|2025-01-09 09:15:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|438
1736414400000|2025-01-09 09:20:00|11655.1|11651.1|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|746
1736414700000|2025-01-09 09:25:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|307
1736415000000|2025-01-09 09:30:00|11650.4|11646.4|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|626
1736415300000|2025-01-09 09:35:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|807
1736415600000|2025-01-09 09:40:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1417
1736415900000|2025-01-09 09:45:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|743
1736416200000|2025-01-09 09:50:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|194
1736416500000|2025-01-09 09:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|205
1736416800000|2025-01-09 10:00:00|11647.3|11643.3|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|471
1736417100000|2025-01-09 10:05:00|11656.7|11652.7|11666.1|11662.1|11669.2|11665.2|11653.6|11649.6|380
1736417400000|2025-01-09 10:10:00|11662.9|11658.9|11659.8|11655.8|11664.5|11660.5|11656.7|11652.7|293
1736417700000|2025-01-09 10:15:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|112
1736418000000|2025-01-09 10:20:00|11659.8|11655.8|11656.7|11652.7|11664.5|11660.5|11656.7|11652.7|292
1736418300000|2025-01-09 10:25:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11655.1|11651.1|203
1736418600000|2025-01-09 10:30:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|212
1736418900000|2025-01-09 10:35:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|167
1736419200000|2025-01-09 10:40:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|253
1736419500000|2025-01-09 10:45:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|580
1736419800000|2025-01-09 10:50:00|11652|11648|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|106
1736420100000|2025-01-09 10:55:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|231
1736420400000|2025-01-09 11:00:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|161
1736420700000|2025-01-09 11:05:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|136
1736421000000|2025-01-09 11:10:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|136
1736421300000|2025-01-09 11:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|111
1736421600000|2025-01-09 11:20:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|151
1736421900000|2025-01-09 11:25:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|176
1736422200000|2025-01-09 11:30:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|432
1736422500000|2025-01-09 11:35:00|11661.4|11657.4|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|625
1736422800000|2025-01-09 11:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|106
1736423100000|2025-01-09 11:45:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|209
1736423400000|2025-01-09 11:50:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|333
1736423700000|2025-01-09 11:55:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|627
1736424000000|2025-01-09 12:00:00|11656.7|11652.7|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|578
1736424300000|2025-01-09 12:05:00|11658.3|11654.3|11669.2|11665.2|11672.3|11668.3|11658.3|11654.3|628
1736424600000|2025-01-09 12:10:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|90
1736424900000|2025-01-09 12:15:00|11666.1|11662.1|11669.2|11665.2|11670.8|11666.8|11666.1|11662.1|239
1736425200000|2025-01-09 12:20:00|11670.8|11666.8|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|521
1736425500000|2025-01-09 12:25:00|11675.4|11671.4|11678.6|11674.6|11680.1|11676.1|11675.4|11671.4|608
1736425800000|2025-01-09 12:30:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|453
1736426100000|2025-01-09 12:35:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|402
1736426400000|2025-01-09 12:40:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|987
1736426700000|2025-01-09 12:45:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|726
1736427000000|2025-01-09 12:50:00|11681.7|11677.7|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|395
1736427300000|2025-01-09 12:55:00|11694.2|11690.2|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|777
1736427600000|2025-01-09 13:00:00|11703.6|11699.6|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|883
1736427900000|2025-01-09 13:05:00|11703.6|11699.6|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|501
1736428200000|2025-01-09 13:10:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|1380
1736428500000|2025-01-09 13:15:00|11700.4|11696.4|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|921
1736428800000|2025-01-09 13:20:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|1181
1736429100000|2025-01-09 13:25:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11681.7|11677.7|738
1736429400000|2025-01-09 13:30:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|792
1736429700000|2025-01-09 13:35:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1260
1736430000000|2025-01-09 13:40:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|703
1736430300000|2025-01-09 13:45:00|11692.6|11688.6|11687.9|11683.9|11692.6|11688.6|11681.7|11677.7|1037
1736430600000|2025-01-09 13:50:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|623
1736430900000|2025-01-09 13:55:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|699
1736431200000|2025-01-09 14:00:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11669.2|11665.2|1609
1736431500000|2025-01-09 14:05:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|565
1736431800000|2025-01-09 14:10:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|1049
1736432100000|2025-01-09 14:15:00|11691.1|11687.1|11697.3|11693.3|11703.6|11699.6|11691.1|11687.1|967
1736432400000|2025-01-09 14:20:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|570
1736432700000|2025-01-09 14:25:00|11703.6|11699.6|11700.4|11696.4|11709.8|11705.8|11697.3|11693.3|708
1736433000000|2025-01-09 14:30:00|11702|11698|11694.2|11690.2|11703.6|11699.6|11687.9|11683.9|454
1736433300000|2025-01-09 14:35:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|459
1736433600000|2025-01-09 14:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|292
1736433900000|2025-01-09 14:45:00|11697.3|11693.3|11681.7|11677.7|11697.3|11693.3|11681.7|11677.7|299
1736434200000|2025-01-09 14:50:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|791
1736434500000|2025-01-09 14:55:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1046
1736434800000|2025-01-09 15:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|569
1736435100000|2025-01-09 15:05:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11666.1|11662.1|768
1736435400000|2025-01-09 15:10:00|11672.3|11668.3|11678.6|11674.6|11680.1|11676.1|11669.2|11665.2|968
1736435700000|2025-01-09 15:15:00|11680.1|11676.1|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|620
1736436000000|2025-01-09 15:20:00|11683.3|11679.3|11672.3|11668.3|11684.8|11680.8|11672.3|11668.3|509
1736436300000|2025-01-09 15:25:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|150
1736436600000|2025-01-09 15:30:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|445
1736436900000|2025-01-09 15:35:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11659.8|11655.8|578
1736437200000|2025-01-09 15:40:00|11669.2|11665.2|11653.6|11649.6|11670.8|11666.8|11653.6|11649.6|1734
1736437500000|2025-01-09 15:45:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|757
1736437800000|2025-01-09 15:50:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|655
1736438100000|2025-01-09 15:55:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|368
1736438400000|2025-01-09 16:00:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|337
1736438700000|2025-01-09 16:05:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|807
1736439000000|2025-01-09 16:10:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|591
1736439300000|2025-01-09 16:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|169
1736439600000|2025-01-09 16:20:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|675
1736439900000|2025-01-09 16:25:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|437
1736440200000|2025-01-09 16:30:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|752
1736440500000|2025-01-09 16:35:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|635
1736440800000|2025-01-09 16:40:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|1708
1736441100000|2025-01-09 16:45:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|507
1736441400000|2025-01-09 16:50:00|11683.3|11679.3|11675.4|11671.4|11683.3|11679.3|11672.3|11668.3|676
1736441700000|2025-01-09 16:55:00|11678.6|11674.6|11662.9|11658.9|11678.6|11674.6|11662.9|11658.9|903
1736442000000|2025-01-09 17:00:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11653.6|11649.6|474
1736442300000|2025-01-09 17:05:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|450
1736442600000|2025-01-09 17:10:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|652
1736442900000|2025-01-09 17:15:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|542
1736443200000|2025-01-09 17:20:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|516
1736443500000|2025-01-09 17:25:00|11636.4|11632.4|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|747
1736443800000|2025-01-09 17:30:00|11634.8|11630.8|11634.8|11630.8|11641.1|11637.1|11628.6|11624.6|931
1736444100000|2025-01-09 17:35:00|11637.9|11633.9|11650.4|11646.4|11650.4|11646.4|11637.9|11633.9|1306
1736444400000|2025-01-09 17:40:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11634.8|11630.8|465
1736444700000|2025-01-09 17:45:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|462
1736445000000|2025-01-09 17:50:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|682
1736445300000|2025-01-09 17:55:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|988
1736445600000|2025-01-09 18:00:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1366
1736445900000|2025-01-09 18:05:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11612.9|11608.9|764
1736446200000|2025-01-09 18:10:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|729
1736463600000|2025-01-09 23:00:00|11619.2|11615.2|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|371
1736463900000|2025-01-09 23:05:00|11630.1|11626.1|11633.3|11629.3|11634.8|11630.8|11630.1|11626.1|260
1736464200000|2025-01-09 23:10:00|11634.8|11630.8|11637.9|11633.9|11639.5|11635.5|11631.7|11627.7|164
1736464500000|2025-01-09 23:15:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|199
1736464800000|2025-01-09 23:20:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|44
1736465100000|2025-01-09 23:25:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|33
1736465400000|2025-01-09 23:30:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|104
1736465700000|2025-01-09 23:35:00|11636.4|11632.4|11634.8|11630.8|11636.4|11632.4|11631.7|11627.7|70
1736466000000|2025-01-09 23:40:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|107
1736466300000|2025-01-09 23:45:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|36
1736466600000|2025-01-09 23:50:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|36
1736466900000|2025-01-09 23:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|139
1736467200000|2025-01-10 00:00:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|114
1736467500000|2025-01-10 00:05:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|154
1736467800000|2025-01-10 00:10:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|134
1736468100000|2025-01-10 00:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|63
1736468400000|2025-01-10 00:20:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|43
1736468700000|2025-01-10 00:25:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|85
1736469000000|2025-01-10 00:30:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|104
1736469300000|2025-01-10 00:35:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|142
1736469600000|2025-01-10 00:40:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|55
1736469900000|2025-01-10 00:45:00|||||||||35
1736470200000|2025-01-10 00:50:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|84
1736470500000|2025-01-10 00:55:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|99
1736470800000|2025-01-10 01:00:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|246
1736471100000|2025-01-10 01:05:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|100
1736471400000|2025-01-10 01:10:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|147
1736471700000|2025-01-10 01:15:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|87
1736472000000|2025-01-10 01:20:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|108
1736472300000|2025-01-10 01:25:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|51
1736472600000|2025-01-10 01:30:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|72
1736472900000|2025-01-10 01:35:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|103
1736473200000|2025-01-10 01:40:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|50
1736473500000|2025-01-10 01:45:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|74
1736473800000|2025-01-10 01:50:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|155
1736474100000|2025-01-10 01:55:00|11619.2|11615.2|11623.9|11619.9|11625.4|11621.4|11619.2|11615.2|142
1736474400000|2025-01-10 02:00:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|72
1736474700000|2025-01-10 02:05:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|13
1736475000000|2025-01-10 02:10:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|61
1736475300000|2025-01-10 02:15:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|46
1736475600000|2025-01-10 02:20:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11623.9|11619.9|72
1736475900000|2025-01-10 02:25:00|11625.4|11621.4|11625.4|11621.4|11627|11623|11625.4|11621.4|51
1736476200000|2025-01-10 02:30:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|203
1736476500000|2025-01-10 02:35:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|64
1736476800000|2025-01-10 02:40:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|33
1736477100000|2025-01-10 02:45:00|||||||||26
1736477400000|2025-01-10 02:50:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|119
1736477700000|2025-01-10 02:55:00|||||||||7
1736478000000|2025-01-10 03:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|23
1736478300000|2025-01-10 03:05:00|11622.3|11618.3|11623.9|11619.9|11625.4|11621.4|11622.3|11618.3|118
1736478600000|2025-01-10 03:10:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|105
1736478900000|2025-01-10 03:15:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|76
1736479200000|2025-01-10 03:20:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|37
1736479500000|2025-01-10 03:25:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|31
1736479800000|2025-01-10 03:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|154
1736480100000|2025-01-10 03:35:00|||||||||118
1736480400000|2025-01-10 03:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|217
1736480700000|2025-01-10 03:45:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|14
1736481000000|2025-01-10 03:50:00|||||||||2
1736481300000|2025-01-10 03:55:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|52
1736481600000|2025-01-10 04:00:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|87
1736481900000|2025-01-10 04:05:00|||||||||23
1736482200000|2025-01-10 04:10:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|80
1736482500000|2025-01-10 04:15:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|14
1736482800000|2025-01-10 04:20:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|57
1736483100000|2025-01-10 04:25:00|||||||||37
1736483400000|2025-01-10 04:30:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|22
1736483700000|2025-01-10 04:35:00|11617.6|11613.6|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|101
1736484000000|2025-01-10 04:40:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|123
1736484300000|2025-01-10 04:45:00|11611.4|11607.4|11609.8|11605.8|11611.4|11607.4|11609.8|11605.8|39
1736484600000|2025-01-10 04:50:00|11606.7|11602.7|11608.3|11604.3|11609.8|11605.8|11606.7|11602.7|78
1736484900000|2025-01-10 04:55:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|346
1736485200000|2025-01-10 05:00:00|||||||||27
1736485500000|2025-01-10 05:05:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|39
1736485800000|2025-01-10 05:10:00|11608.3|11604.3|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|123
1736486100000|2025-01-10 05:15:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|115
1736486400000|2025-01-10 05:20:00|||||||||43
1736486700000|2025-01-10 05:25:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|65
1736487000000|2025-01-10 05:30:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|116
1736487300000|2025-01-10 05:35:00|11595.8|11591.8|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|278
1736487600000|2025-01-10 05:40:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|161
1736487900000|2025-01-10 05:45:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|114
1736488200000|2025-01-10 05:50:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|497
1736488500000|2025-01-10 05:55:00|11600.4|11596.4|11602|11598|11603.6|11599.6|11600.4|11596.4|96
1736488800000|2025-01-10 06:00:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|50
1736489100000|2025-01-10 06:05:00|11606.7|11602.7|11602|11598|11606.7|11602.7|11600.4|11596.4|179
1736489400000|2025-01-10 06:10:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|159
1736489700000|2025-01-10 06:15:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|71
1736490000000|2025-01-10 06:20:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|77
1736490300000|2025-01-10 06:25:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|128
1736490600000|2025-01-10 06:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|192
1736490900000|2025-01-10 06:35:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|36
1736491200000|2025-01-10 06:40:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|147
1736491500000|2025-01-10 06:45:00|11594.2|11590.2|11595.8|11591.8|11597.3|11593.3|11594.2|11590.2|189
1736491800000|2025-01-10 06:50:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|94
1736492100000|2025-01-10 06:55:00|11597.3|11593.3|11602|11598|11603.6|11599.6|11597.3|11593.3|97
1736492400000|2025-01-10 07:00:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|193
1736492700000|2025-01-10 07:05:00|11605.1|11601.1|11605.1|11601.1|11606.7|11602.7|11603.6|11599.6|92
1736493000000|2025-01-10 07:10:00|11603.6|11599.6|11600.4|11596.4|11605.1|11601.1|11600.4|11596.4|81
1736493300000|2025-01-10 07:15:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|190
1736493600000|2025-01-10 07:20:00|11598.9|11594.9|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|118
1736493900000|2025-01-10 07:25:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|140
1736494200000|2025-01-10 07:30:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|105
1736494500000|2025-01-10 07:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|110
1736494800000|2025-01-10 07:40:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|177
1736495100000|2025-01-10 07:45:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|256
1736495400000|2025-01-10 07:50:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|147
1736495700000|2025-01-10 07:55:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|45
1736496000000|2025-01-10 08:00:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|214
1736496300000|2025-01-10 08:05:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|218
1736496600000|2025-01-10 08:10:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|166
1736496900000|2025-01-10 08:15:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|313
1736497200000|2025-01-10 08:20:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|438
1736497500000|2025-01-10 08:25:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|132
1736497800000|2025-01-10 08:30:00|11606.7|11602.7|11594.2|11590.2|11609.8|11605.8|11594.2|11590.2|653
1736498100000|2025-01-10 08:35:00|11592.6|11588.6|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|633
1736498400000|2025-01-10 08:40:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|414
1736498700000|2025-01-10 08:45:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|403
1736499000000|2025-01-10 08:50:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|241
1736499300000|2025-01-10 08:55:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|128
1736499600000|2025-01-10 09:00:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|232
1736499900000|2025-01-10 09:05:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|82
1736500200000|2025-01-10 09:10:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|243
1736500500000|2025-01-10 09:15:00|11609.8|11605.8|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|717
1736500800000|2025-01-10 09:20:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|170
1736501100000|2025-01-10 09:25:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|253
1736501400000|2025-01-10 09:30:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|317
1736501700000|2025-01-10 09:35:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|172
1736502000000|2025-01-10 09:40:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|124
1736502300000|2025-01-10 09:45:00|11606.7|11602.7|11600.4|11596.4|11608.3|11604.3|11600.4|11596.4|256
1736502600000|2025-01-10 09:50:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|452
1736502900000|2025-01-10 09:55:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|792
1736503200000|2025-01-10 10:00:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|634
1736503500000|2025-01-10 10:05:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|130
1736503800000|2025-01-10 10:10:00|11611.4|11607.4|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|107
1736504100000|2025-01-10 10:15:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|74
1736504400000|2025-01-10 10:20:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|102
1736504700000|2025-01-10 10:25:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|140
1736505000000|2025-01-10 10:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|219
1736505300000|2025-01-10 10:35:00|11617.6|11613.6|11609.8|11605.8|11617.6|11613.6|11609.8|11605.8|404
1736505600000|2025-01-10 10:40:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|376
1736505900000|2025-01-10 10:45:00|11605.1|11601.1|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|288
1736506200000|2025-01-10 10:50:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|130
1736506500000|2025-01-10 10:55:00|11600.4|11596.4|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|382
1736506800000|2025-01-10 11:00:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|352
1736507100000|2025-01-10 11:05:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|412
1736507400000|2025-01-10 11:10:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|371
1736507700000|2025-01-10 11:15:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11597.3|11593.3|497
1736508000000|2025-01-10 11:20:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|63
1736508300000|2025-01-10 11:25:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|208
1736508600000|2025-01-10 11:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|76
1736508900000|2025-01-10 11:35:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|108
1736509200000|2025-01-10 11:40:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|122
1736509500000|2025-01-10 11:45:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|308
1736509800000|2025-01-10 11:50:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|196
1736510100000|2025-01-10 11:55:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|267
1736510400000|2025-01-10 12:00:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|414
1736510700000|2025-01-10 12:05:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|339
1736511000000|2025-01-10 12:10:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|464
1736511300000|2025-01-10 12:15:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|349
1736511600000|2025-01-10 12:20:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|408
1736511900000|2025-01-10 12:25:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|356
1736512200000|2025-01-10 12:30:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|545
1736512500000|2025-01-10 12:35:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|344
1736512800000|2025-01-10 12:40:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|440
1736513100000|2025-01-10 12:45:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|676
1736513400000|2025-01-10 12:50:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|683
1736513700000|2025-01-10 12:55:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|503
1736514000000|2025-01-10 13:00:00|11622.3|11618.3|11616.1|11612.1|11628.6|11624.6|11616.1|11612.1|579
1736514300000|2025-01-10 13:05:00|11614.5|11610.5|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|790
1736514600000|2025-01-10 13:10:00|11612.9|11608.9|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|1014
1736514900000|2025-01-10 13:15:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|1155
1736515200000|2025-01-10 13:20:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|1121
1736515500000|2025-01-10 13:25:00|11616.1|11612.1|11623.9|11619.9|11631.7|11627.7|11609.8|11605.8|1982
1736515800000|2025-01-10 13:30:00|11625.4|11621.4|11506.7|11502.7|11625.4|11621.4|11481.7|11477.7|6142
1736516100000|2025-01-10 13:35:00|11503.6|11499.6|11497.3|11493.3|11528.6|11524.6|11497.3|11493.3|5788
1736516400000|2025-01-10 13:40:00|11495.8|11491.8|11500.4|11496.4|11516.1|11512.1|11487.9|11483.9|3671
1736516700000|2025-01-10 13:45:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11481.7|11477.7|3417
1736517000000|2025-01-10 13:50:00|11492.6|11488.6|11503.6|11499.6|11509.8|11505.8|11481.7|11477.7|2947
1736517300000|2025-01-10 13:55:00|11500.4|11496.4|11506.7|11502.7|11516.1|11512.1|11494.2|11490.2|3064
1736517600000|2025-01-10 14:00:00|11503.6|11499.6|11525.4|11521.4|11525.4|11521.4|11494.2|11490.2|3257
1736517900000|2025-01-10 14:05:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11512.9|11508.9|2521
1736518200000|2025-01-10 14:10:00|11519.2|11515.2|11531.7|11527.7|11541.1|11537.1|11516.1|11512.1|3098
1736518500000|2025-01-10 14:15:00|11534.8|11530.8|11537.9|11533.9|11550.4|11546.4|11531.7|11527.7|2112
1736518800000|2025-01-10 14:20:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11531.7|11527.7|2294
1736519100000|2025-01-10 14:25:00|11544.2|11540.2|11541.1|11537.1|11550.4|11546.4|11534.8|11530.8|2657
1736519400000|2025-01-10 14:30:00|11537.9|11533.9|11531.7|11527.7|11541.1|11537.1|11525.4|11521.4|1542
1736519700000|2025-01-10 14:35:00|11534.8|11530.8|11556.7|11552.7|11562.9|11558.9|11528.6|11524.6|2076
1736520000000|2025-01-10 14:40:00|11559.8|11555.8|11581.7|11577.7|11581.7|11577.7|11559.8|11555.8|2771
1736520300000|2025-01-10 14:45:00|11578.6|11574.6|11578.6|11574.6|11587.9|11583.9|11572.3|11568.3|2062
1736520600000|2025-01-10 14:50:00|11575.4|11571.4|11556.7|11552.7|11578.6|11574.6|11556.7|11552.7|1521
1736520900000|2025-01-10 14:55:00|11559.8|11555.8|11550.4|11546.4|11562.9|11558.9|11550.4|11546.4|2337
1736521200000|2025-01-10 15:00:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11525.4|11521.4|3593
1736521500000|2025-01-10 15:05:00|11545.8|11541.8|11559.8|11555.8|11566.1|11562.1|11545.8|11541.8|2179
1736521800000|2025-01-10 15:10:00|11562.9|11558.9|11572.3|11568.3|11575.4|11571.4|11556.7|11552.7|2192
1736522100000|2025-01-10 15:15:00|11569.2|11565.2|11597.3|11593.3|11597.3|11593.3|11569.2|11565.2|3008
1736522400000|2025-01-10 15:20:00|11594.2|11590.2|11603.6|11599.6|11616.1|11612.1|11594.2|11590.2|3060
1736522700000|2025-01-10 15:25:00|11600.4|11596.4|11606.7|11602.7|11612.9|11608.9|11597.3|11593.3|3106
1736523000000|2025-01-10 15:30:00|11603.6|11599.6|11603.6|11599.6|11612.9|11608.9|11594.2|11590.2|1896
1736523300000|2025-01-10 15:35:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11594.2|11590.2|1812
1736523600000|2025-01-10 15:40:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|2349
1736523900000|2025-01-10 15:45:00|11594.2|11590.2|11603.6|11599.6|11609.8|11605.8|11594.2|11590.2|2406
1736524200000|2025-01-10 15:50:00|11600.4|11596.4|11612.9|11608.9|11619.2|11615.2|11597.3|11593.3|1996
1736524500000|2025-01-10 15:55:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|2767
1736524800000|2025-01-10 16:00:00|11612.9|11608.9|11591.1|11587.1|11612.9|11608.9|11587.9|11583.9|1698
1736525100000|2025-01-10 16:05:00|11587.9|11583.9|11587.9|11583.9|11594.2|11590.2|11581.7|11577.7|1128
1736525400000|2025-01-10 16:10:00|11584.8|11580.8|11594.2|11590.2|11597.3|11593.3|11581.7|11577.7|1433
1736525700000|2025-01-10 16:15:00|11591.1|11587.1|11578.6|11574.6|11597.3|11593.3|11578.6|11574.6|834
1736526000000|2025-01-10 16:20:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|1032
1736526300000|2025-01-10 16:25:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11575.4|11571.4|2988
1736526600000|2025-01-10 16:30:00|11578.6|11574.6|11587.9|11583.9|11591.1|11587.1|11572.3|11568.3|965
1736526900000|2025-01-10 16:35:00|11591.1|11587.1|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|939
1736527200000|2025-01-10 16:40:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|902
1736527500000|2025-01-10 16:45:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|536
1736527800000|2025-01-10 16:50:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|1138
1736528100000|2025-01-10 16:55:00|11586.4|11582.4|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|958
1736528400000|2025-01-10 17:00:00|11577|11573|11559.8|11555.8|11581.7|11577.7|11559.8|11555.8|1396
1736528700000|2025-01-10 17:05:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|1907
1736529000000|2025-01-10 17:10:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|669
1736529300000|2025-01-10 17:15:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|550
1736529600000|2025-01-10 17:20:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|1325
1736529900000|2025-01-10 17:25:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|1080
1736530200000|2025-01-10 17:30:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11580.1|11576.1|671
1736530500000|2025-01-10 17:35:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|771
1736530800000|2025-01-10 17:40:00|11586.4|11582.4|11587.9|11583.9|11594.2|11590.2|11586.4|11582.4|1079
1736531100000|2025-01-10 17:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1155
1736531400000|2025-01-10 17:50:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|659
1736531700000|2025-01-10 17:55:00|11580.1|11576.1|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|709
1736532000000|2025-01-10 18:00:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|801
1736532300000|2025-01-10 18:05:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|558
1736532600000|2025-01-10 18:10:00|11567.6|11563.6|11556.7|11552.7|11569.2|11565.2|11556.7|11552.7|1123
1736532900000|2025-01-10 18:15:00|11555.1|11551.1|11547.3|11543.3|11556.7|11552.7|11544.2|11540.2|892
1736533200000|2025-01-10 18:20:00|11548.9|11544.9|11562.9|11558.9|11562.9|11558.9|11547.3|11543.3|975
1736533500000|2025-01-10 18:25:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|451
1736533800000|2025-01-10 18:30:00|11562.9|11558.9|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|665
1736534100000|2025-01-10 18:35:00|11561.4|11557.4|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1389
1736534400000|2025-01-10 18:40:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|621
1736534700000|2025-01-10 18:45:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|1205
1736535000000|2025-01-10 18:50:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|466
1736535300000|2025-01-10 18:55:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|454
1736535600000|2025-01-10 19:00:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11558.3|11554.3|517
1736535900000|2025-01-10 19:05:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|363
1736536200000|2025-01-10 19:10:00|11562.9|11558.9|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|450
1736536500000|2025-01-10 19:15:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|356
1736536800000|2025-01-10 19:20:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|946
1736537100000|2025-01-10 19:25:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|661
1736537400000|2025-01-10 19:30:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11562.9|11558.9|1333
1736537700000|2025-01-10 19:35:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|478
1736538000000|2025-01-10 19:40:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|432
1736538300000|2025-01-10 19:45:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11562.9|11558.9|694
1736538600000|2025-01-10 19:50:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|1224
1736538900000|2025-01-10 19:55:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|1870
1736539200000|2025-01-10 20:00:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|1946
1736539500000|2025-01-10 20:05:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|421
1736539800000|2025-01-10 20:10:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|981
1736540100000|2025-01-10 20:15:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|490
1736540400000|2025-01-10 20:20:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|656
1736540700000|2025-01-10 20:25:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|499
1736541000000|2025-01-10 20:30:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|837
1736541300000|2025-01-10 20:35:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|1061
1736541600000|2025-01-10 20:40:00|11553.6|11549.6|11559.8|11555.8|11566.1|11562.1|11553.6|11549.6|1396
1736541900000|2025-01-10 20:45:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|811
1736542200000|2025-01-10 20:50:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|635
1736542500000|2025-01-10 20:55:00|11561.4|11557.4|11569.2|11565.2|11575.4|11571.4|11559.8|11555.8|2962
1736542800000|2025-01-10 21:00:00|11566.1|11562.1|11578.6|11574.6|11581.7|11577.7|11566.1|11562.1|2121
1736543100000|2025-01-10 21:05:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|1061
1736543400000|2025-01-10 21:10:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|897
1736543700000|2025-01-10 21:15:00|11586.4|11582.4|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|497
1736544000000|2025-01-10 21:20:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|323
1736544300000|2025-01-10 21:25:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|321
1736544600000|2025-01-10 21:30:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|356
1736544900000|2025-01-10 21:35:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|918
1736545200000|2025-01-10 21:40:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|268
1736545500000|2025-01-10 21:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|256
1736545800000|2025-01-10 21:50:00|11587.9|11583.9|11583.3|11579.3|11587.9|11583.9|11581.7|11577.7|440
1736546100000|2025-01-10 21:55:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|536
1736722800000|2025-01-12 23:00:00|11597.3|11593.3|11581.7|11577.7|11597.3|11593.3|11581.7|11577.7|1557
1736723100000|2025-01-12 23:05:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|190
1736723400000|2025-01-12 23:10:00|11572.3|11568.3|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|250
1736723700000|2025-01-12 23:15:00|11583.3|11579.3|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|183
1736724000000|2025-01-12 23:20:00|||||||||22
1736724300000|2025-01-12 23:25:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|43
1736724600000|2025-01-12 23:30:00|11577|11573|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|171
1736724900000|2025-01-12 23:35:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|144
1736725200000|2025-01-12 23:40:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|95
1736725500000|2025-01-12 23:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|69
1736725800000|2025-01-12 23:50:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|154
1736726100000|2025-01-12 23:55:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|227
1736726400000|2025-01-13 00:00:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|77
1736726700000|2025-01-13 00:05:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|224
1736727000000|2025-01-13 00:10:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|77
1736727300000|2025-01-13 00:15:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|74
1736727600000|2025-01-13 00:20:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|65
1736727900000|2025-01-13 00:25:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|124
1736728200000|2025-01-13 00:30:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|89
1736728500000|2025-01-13 00:35:00|||||||||28
1736728800000|2025-01-13 00:40:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|18
1736729100000|2025-01-13 00:45:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11567.6|11563.6|149
1736729400000|2025-01-13 00:50:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|59
1736729700000|2025-01-13 00:55:00|||||||||13
1736730000000|2025-01-13 01:00:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|94
1736730300000|2025-01-13 01:05:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|361
1736730600000|2025-01-13 01:10:00|11558.3|11554.3|11555.1|11551.1|11559.8|11555.8|11555.1|11551.1|250
1736730900000|2025-01-13 01:15:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|193
1736731200000|2025-01-13 01:20:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|195
1736731500000|2025-01-13 01:25:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|119
1736731800000|2025-01-13 01:30:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11555.1|11551.1|133
1736732100000|2025-01-13 01:35:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|67
1736732400000|2025-01-13 01:40:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|360
1736732700000|2025-01-13 01:45:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|184
1736733000000|2025-01-13 01:50:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|105
1736733300000|2025-01-13 01:55:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|155
1736733600000|2025-01-13 02:00:00|11545.8|11541.8|11541.1|11537.1|11545.8|11541.8|11541.1|11537.1|69
1736733900000|2025-01-13 02:05:00|11542.6|11538.6|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|29
1736734200000|2025-01-13 02:10:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11545.8|11541.8|44
1736734500000|2025-01-13 02:15:00|11544.2|11540.2|11541.1|11537.1|11545.8|11541.8|11541.1|11537.1|42
1736734800000|2025-01-13 02:20:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11536.4|11532.4|46
1736735100000|2025-01-13 02:25:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|41
1736735400000|2025-01-13 02:30:00|||||||||26
1736735700000|2025-01-13 02:35:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|62
1736736000000|2025-01-13 02:40:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|129
1736736300000|2025-01-13 02:45:00|11539.5|11535.5|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|116
1736736600000|2025-01-13 02:50:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|94
1736736900000|2025-01-13 02:55:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|57
1736737200000|2025-01-13 03:00:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|108
1736737500000|2025-01-13 03:05:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|302
1736737800000|2025-01-13 03:10:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|43
1736738100000|2025-01-13 03:15:00|||||||||11
1736738400000|2025-01-13 03:20:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|139
1736738700000|2025-01-13 03:25:00|||||||||18
1736739000000|2025-01-13 03:30:00|||||||||8
1736739300000|2025-01-13 03:35:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|93
1736739600000|2025-01-13 03:40:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|35
1736739900000|2025-01-13 03:45:00|||||||||7
1736740200000|2025-01-13 03:50:00|||||||||40
1736740500000|2025-01-13 03:55:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|32
1736740800000|2025-01-13 04:00:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|57
1736741100000|2025-01-13 04:05:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11533.3|11529.3|14
1736741400000|2025-01-13 04:10:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|10
1736741700000|2025-01-13 04:15:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|225
1736742000000|2025-01-13 04:20:00|11531.7|11527.7|11531.7|11527.7|11533.3|11529.3|11531.7|11527.7|68
1736742300000|2025-01-13 04:25:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|92
1736742600000|2025-01-13 04:30:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|66
1736742900000|2025-01-13 04:35:00|||||||||43
1736743200000|2025-01-13 04:40:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|99
1736743500000|2025-01-13 04:45:00|||||||||29
1736743800000|2025-01-13 04:50:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|40
1736744100000|2025-01-13 04:55:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|122
1736744400000|2025-01-13 05:00:00|||||||||8
1736744700000|2025-01-13 05:05:00|||||||||13
1736745000000|2025-01-13 05:10:00|||||||||4
1736745300000|2025-01-13 05:15:00|||||||||38
1736745600000|2025-01-13 05:20:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|154
1736745900000|2025-01-13 05:25:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11533.3|11529.3|23
1736746200000|2025-01-13 05:30:00|||||||||23
1736746500000|2025-01-13 05:35:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11536.4|11532.4|64
1736746800000|2025-01-13 05:40:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|85
1736747100000|2025-01-13 05:45:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|43
1736747400000|2025-01-13 05:50:00|||||||||123
1736747700000|2025-01-13 05:55:00|||||||||36
1736748000000|2025-01-13 06:00:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|60
1736748300000|2025-01-13 06:05:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|89
1736748600000|2025-01-13 06:10:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|93
1736748900000|2025-01-13 06:15:00|11534.8|11530.8|11536.4|11532.4|11537.9|11533.9|11534.8|11530.8|97
1736749200000|2025-01-13 06:20:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|45
1736749500000|2025-01-13 06:25:00|||||||||54
1736749800000|2025-01-13 06:30:00|11536.4|11532.4|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|91
1736750100000|2025-01-13 06:35:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|39
1736750400000|2025-01-13 06:40:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|36
1736750700000|2025-01-13 06:45:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|76
1736751000000|2025-01-13 06:50:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|33
1736751300000|2025-01-13 06:55:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|10
1736751600000|2025-01-13 07:00:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|97
1736751900000|2025-01-13 07:05:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|263
1736752200000|2025-01-13 07:10:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|187
1736752500000|2025-01-13 07:15:00|11547.3|11543.3|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|371
1736752800000|2025-01-13 07:20:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|237
1736753100000|2025-01-13 07:25:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11531.7|11527.7|429
1736753400000|2025-01-13 07:30:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|349
1736753700000|2025-01-13 07:35:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|215
1736754000000|2025-01-13 07:40:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|225
1736754300000|2025-01-13 07:45:00|11534.8|11530.8|11544.2|11540.2|11544.2|11540.2|11531.7|11527.7|346
1736754600000|2025-01-13 07:50:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11545.8|11541.8|349
1736754900000|2025-01-13 07:55:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|252
1736755200000|2025-01-13 08:00:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11542.6|11538.6|615
1736755500000|2025-01-13 08:05:00|11552|11548|11550.4|11546.4|11552|11548|11544.2|11540.2|461
1736755800000|2025-01-13 08:10:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|449
1736756100000|2025-01-13 08:15:00|11547.3|11543.3|11559.8|11555.8|11559.8|11555.8|11547.3|11543.3|295
1736756400000|2025-01-13 08:20:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|355
1736756700000|2025-01-13 08:25:00|11562.9|11558.9|11550.4|11546.4|11562.9|11558.9|11544.2|11540.2|359
1736757000000|2025-01-13 08:30:00|11548.9|11544.9|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|122
1736757300000|2025-01-13 08:35:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|581
1736757600000|2025-01-13 08:40:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|437
1736757900000|2025-01-13 08:45:00|11541.1|11537.1|11534.8|11530.8|11547.3|11543.3|11534.8|11530.8|1055
1736758200000|2025-01-13 08:50:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11533.3|11529.3|451
1736758500000|2025-01-13 08:55:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|164
1736758800000|2025-01-13 09:00:00|11534.8|11530.8|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|459
1736759100000|2025-01-13 09:05:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|292
1736759400000|2025-01-13 09:10:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|156
1736759700000|2025-01-13 09:15:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|162
1736760000000|2025-01-13 09:20:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|305
1736760300000|2025-01-13 09:25:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|257
1736760600000|2025-01-13 09:30:00|11544.2|11540.2|11547.3|11543.3|11556.7|11552.7|11544.2|11540.2|812
1736760900000|2025-01-13 09:35:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|164
1736761200000|2025-01-13 09:40:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|568
1736761500000|2025-01-13 09:45:00|11544.2|11540.2|11553.6|11549.6|11553.6|11549.6|11541.1|11537.1|265
1736761800000|2025-01-13 09:50:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|184
1736762100000|2025-01-13 09:55:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|182
1736762400000|2025-01-13 10:00:00|11556.7|11552.7|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|385
1736762700000|2025-01-13 10:05:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|129
1736763000000|2025-01-13 10:10:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|152
1736763300000|2025-01-13 10:15:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11537.9|11533.9|384
1736763600000|2025-01-13 10:20:00|11534.8|11530.8|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|110
1736763900000|2025-01-13 10:25:00|11545.8|11541.8|11553.6|11549.6|11553.6|11549.6|11544.2|11540.2|316
1736764200000|2025-01-13 10:30:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|283
1736764500000|2025-01-13 10:35:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|293
1736764800000|2025-01-13 10:40:00|11559.8|11555.8|11562.9|11558.9|11569.2|11565.2|11556.7|11552.7|424
1736765100000|2025-01-13 10:45:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|581
1736765400000|2025-01-13 10:50:00|11570.8|11566.8|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|785
1736765700000|2025-01-13 10:55:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|215
1736766000000|2025-01-13 11:00:00|11572.3|11568.3|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|457
1736766300000|2025-01-13 11:05:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|424
1736766600000|2025-01-13 11:10:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|619
1736766900000|2025-01-13 11:15:00|11572.3|11568.3|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|285
1736767200000|2025-01-13 11:20:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|227
1736767500000|2025-01-13 11:25:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|124
1736767800000|2025-01-13 11:30:00|11577|11573|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|370
1736768100000|2025-01-13 11:35:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|424
1736768400000|2025-01-13 11:40:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|106
1736768700000|2025-01-13 11:45:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|414
1736769000000|2025-01-13 11:50:00|11575.4|11571.4|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|857
1736769300000|2025-01-13 11:55:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|173
1736769600000|2025-01-13 12:00:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|545
1736769900000|2025-01-13 12:05:00|11561.4|11557.4|11575.4|11571.4|11575.4|11571.4|11559.8|11555.8|591
1736770200000|2025-01-13 12:10:00|11572.3|11568.3|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|438
1736770500000|2025-01-13 12:15:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|550
1736770800000|2025-01-13 12:20:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11583.3|11579.3|223
1736771100000|2025-01-13 12:25:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|434
1736771400000|2025-01-13 12:30:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|309
1736771700000|2025-01-13 12:35:00|11587.9|11583.9|11603.6|11599.6|11606.7|11602.7|11587.9|11583.9|716
1736772000000|2025-01-13 12:40:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|936
1736772300000|2025-01-13 12:45:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|566
1736772600000|2025-01-13 12:50:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|482
1736772900000|2025-01-13 12:55:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11594.2|11590.2|612
1736773200000|2025-01-13 13:00:00|11597.3|11593.3|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|1157
1736773500000|2025-01-13 13:05:00|11591.1|11587.1|11584.8|11580.8|11594.2|11590.2|11578.6|11574.6|1335
1736773800000|2025-01-13 13:10:00|11586.4|11582.4|11587.9|11583.9|11594.2|11590.2|11581.7|11577.7|801
1736774100000|2025-01-13 13:15:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11589.5|11585.5|866
1736774400000|2025-01-13 13:20:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11587.9|11583.9|563
1736774700000|2025-01-13 13:25:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|1087
1736775000000|2025-01-13 13:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|1635
1736775300000|2025-01-13 13:35:00|11598.9|11594.9|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|1043
1736775600000|2025-01-13 13:40:00|11594.2|11590.2|11578.6|11574.6|11594.2|11590.2|11578.6|11574.6|609
1736775900000|2025-01-13 13:45:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|995
1736776200000|2025-01-13 13:50:00|11572.3|11568.3|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|639
1736776500000|2025-01-13 13:55:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|735
1736776800000|2025-01-13 14:00:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11562.9|11558.9|1144
1736777100000|2025-01-13 14:05:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|729
1736777400000|2025-01-13 14:10:00|11584.8|11580.8|11589.5|11585.5|11591.1|11587.1|11581.7|11577.7|563
1736777700000|2025-01-13 14:15:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11581.7|11577.7|943
1736778000000|2025-01-13 14:20:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|1308
1736778300000|2025-01-13 14:25:00|11581.7|11577.7|11575.4|11571.4|11584.8|11580.8|11572.3|11568.3|1110
1736778600000|2025-01-13 14:30:00|11578.6|11574.6|11562.9|11558.9|11581.7|11577.7|11562.9|11558.9|1201
1736778900000|2025-01-13 14:35:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|715
1736779200000|2025-01-13 14:40:00|11569.2|11565.2|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|858
1736779500000|2025-01-13 14:45:00|11575.4|11571.4|11587.9|11583.9|11587.9|11583.9|11575.4|11571.4|1886
1736779800000|2025-01-13 14:50:00|11584.8|11580.8|11572.3|11568.3|11587.9|11583.9|11569.2|11565.2|1034
1736780100000|2025-01-13 14:55:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|687
1736780400000|2025-01-13 15:00:00|11570.8|11566.8|11578.6|11574.6|11578.6|11574.6|11570.8|11566.8|802
1736780700000|2025-01-13 15:05:00|11575.4|11571.4|11584.8|11580.8|11591.1|11587.1|11575.4|11571.4|1113
1736781000000|2025-01-13 15:10:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11572.3|11568.3|653
1736781300000|2025-01-13 15:15:00|11575.4|11571.4|11566.1|11562.1|11578.6|11574.6|11566.1|11562.1|755
1736781600000|2025-01-13 15:20:00|11567.6|11563.6|11556.7|11552.7|11569.2|11565.2|11553.6|11549.6|800
1736781900000|2025-01-13 15:25:00|11553.6|11549.6|11541.1|11537.1|11559.8|11555.8|11537.9|11533.9|1346
1736782200000|2025-01-13 15:30:00|11537.9|11533.9|11541.1|11537.1|11550.4|11546.4|11534.8|11530.8|953
1736782500000|2025-01-13 15:35:00|11537.9|11533.9|11553.6|11549.6|11556.7|11552.7|11534.8|11530.8|767
1736782800000|2025-01-13 15:40:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11550.4|11546.4|685
1736783100000|2025-01-13 15:45:00|11559.8|11555.8|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|703
1736783400000|2025-01-13 15:50:00|11556.7|11552.7|11544.2|11540.2|11556.7|11552.7|11537.9|11533.9|835
1736783700000|2025-01-13 15:55:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|1292
1736784000000|2025-01-13 16:00:00|11547.3|11543.3|11537.9|11533.9|11553.6|11549.6|11534.8|11530.8|1364
1736784300000|2025-01-13 16:05:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|664
1736784600000|2025-01-13 16:10:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|606
1736784900000|2025-01-13 16:15:00|11531.7|11527.7|11519.2|11515.2|11531.7|11527.7|11519.2|11515.2|1332
1736785200000|2025-01-13 16:20:00|11516.1|11512.1|11528.6|11524.6|11528.6|11524.6|11516.1|11512.1|1337
1736785500000|2025-01-13 16:25:00|11525.4|11521.4|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|500
1736785800000|2025-01-13 16:30:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|731
1736786100000|2025-01-13 16:35:00|11534.8|11530.8|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|869
1736786400000|2025-01-13 16:40:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|651
1736786700000|2025-01-13 16:45:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|485
1736787000000|2025-01-13 16:50:00|11531.7|11527.7|11522.3|11518.3|11534.8|11530.8|11522.3|11518.3|437
1736787300000|2025-01-13 16:55:00|11519.2|11515.2|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|364
1736787600000|2025-01-13 17:00:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|1199
1736787900000|2025-01-13 17:05:00|11522.3|11518.3|11544.2|11540.2|11547.3|11543.3|11519.2|11515.2|1460
1736788200000|2025-01-13 17:10:00|11545.8|11541.8|11547.3|11543.3|11553.6|11549.6|11541.1|11537.1|1842
1736788500000|2025-01-13 17:15:00|11544.2|11540.2|11553.6|11549.6|11559.8|11555.8|11544.2|11540.2|1047
1736788800000|2025-01-13 17:20:00|11550.4|11546.4|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|674
1736789100000|2025-01-13 17:25:00|11544.2|11540.2|11550.4|11546.4|11556.7|11552.7|11544.2|11540.2|519
1736789400000|2025-01-13 17:30:00|11552|11548|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|453
1736789700000|2025-01-13 17:35:00|11550.4|11546.4|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|443
1736790000000|2025-01-13 17:40:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|381
1736790300000|2025-01-13 17:45:00|11544.2|11540.2|11552|11548|11553.6|11549.6|11544.2|11540.2|498
1736790600000|2025-01-13 17:50:00|11550.4|11546.4|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|778
1736790900000|2025-01-13 17:55:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|632
1736791200000|2025-01-13 18:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|636
1736791500000|2025-01-13 18:05:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|542
1736791800000|2025-01-13 18:10:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|313
1736792100000|2025-01-13 18:15:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|692
1736792400000|2025-01-13 18:20:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11558.3|11554.3|388
1736792700000|2025-01-13 18:25:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|257
1736793000000|2025-01-13 18:30:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|391
1736793300000|2025-01-13 18:35:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|389
1736793600000|2025-01-13 18:40:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|285
1736793900000|2025-01-13 18:45:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|331
1736794200000|2025-01-13 18:50:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|360
1736794500000|2025-01-13 18:55:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|257
1736794800000|2025-01-13 19:00:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|277
1736795100000|2025-01-13 19:05:00|11572.3|11568.3|11562.9|11558.9|11572.3|11568.3|11556.7|11552.7|651
1736795400000|2025-01-13 19:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|304
1736795700000|2025-01-13 19:15:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|325
1736796000000|2025-01-13 19:20:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|589
1736796300000|2025-01-13 19:25:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|357
1736796600000|2025-01-13 19:30:00|11550.4|11546.4|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|831
1736796900000|2025-01-13 19:35:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|284
1736797200000|2025-01-13 19:40:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|709
1736797500000|2025-01-13 19:45:00|11528.6|11524.6|11525.4|11521.4|11534.8|11530.8|11523.9|11519.9|1494
1736797800000|2025-01-13 19:50:00|11527|11523|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|603
1736798100000|2025-01-13 19:55:00|11525.4|11521.4|11522.3|11518.3|11537.9|11533.9|11522.3|11518.3|1689
1736798400000|2025-01-13 20:00:00|11519.2|11515.2|11541.1|11537.1|11541.1|11537.1|11519.2|11515.2|3622
1736798700000|2025-01-13 20:05:00|11537.9|11533.9|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|697
1736799000000|2025-01-13 20:10:00|11545.8|11541.8|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|1224
1736799300000|2025-01-13 20:15:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|1099
1736799600000|2025-01-13 20:20:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|719
1736799900000|2025-01-13 20:25:00|11552|11548|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|744
1736800200000|2025-01-13 20:30:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|1307
1736800500000|2025-01-13 20:35:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|334
1736800800000|2025-01-13 20:40:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|739
1736801100000|2025-01-13 20:45:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|699
1736801400000|2025-01-13 20:50:00|||||||||470
1736801700000|2025-01-13 20:55:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|3727
1736802000000|2025-01-13 21:00:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|1916
1736802300000|2025-01-13 21:05:00|||||||||219
1736802600000|2025-01-13 21:10:00|||||||||257
1736802900000|2025-01-13 21:15:00|11552|11548|11547.3|11543.3|11552|11548|11547.3|11543.3|765
1736803200000|2025-01-13 21:20:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|521
1736803500000|2025-01-13 21:25:00|||||||||500
1736803800000|2025-01-13 21:30:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|960
1736804100000|2025-01-13 21:35:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|431
1736804400000|2025-01-13 21:40:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|462
1736804700000|2025-01-13 21:45:00|11553.6|11549.6|11562.9|11558.9|11566.1|11562.1|11553.6|11549.6|1213
1736805000000|2025-01-13 21:50:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|715
1736805300000|2025-01-13 21:55:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|764
1736809200000|2025-01-13 23:00:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|76
1736809500000|2025-01-13 23:05:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|89
1736809800000|2025-01-13 23:10:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|96
1736810100000|2025-01-13 23:15:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|175
1736810400000|2025-01-13 23:20:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|114
1736810700000|2025-01-13 23:25:00|||||||||5
1736811000000|2025-01-13 23:30:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|148
1736811300000|2025-01-13 23:35:00|11592.6|11588.6|11597.3|11593.3|11598.9|11594.9|11591.1|11587.1|185
1736811600000|2025-01-13 23:40:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|276
1736811900000|2025-01-13 23:45:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|150
1736812200000|2025-01-13 23:50:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|64
1736812500000|2025-01-13 23:55:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|147
1736812800000|2025-01-14 00:00:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|247
1736813100000|2025-01-14 00:05:00|11589.5|11585.5|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|381
1736813400000|2025-01-14 00:10:00|11591.1|11587.1|11586.4|11582.4|11591.1|11587.1|11584.8|11580.8|122
1736813700000|2025-01-14 00:15:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|113
1736814000000|2025-01-14 00:20:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|52
1736814300000|2025-01-14 00:25:00|11591.1|11587.1|11589.5|11585.5|11591.1|11587.1|11587.9|11583.9|59
1736814600000|2025-01-14 00:30:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|131
1736814900000|2025-01-14 00:35:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|25
1736815200000|2025-01-14 00:40:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|133
1736815500000|2025-01-14 00:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|289
1736815800000|2025-01-14 00:50:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|77
1736816100000|2025-01-14 00:55:00|11577|11573|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|173
1736816400000|2025-01-14 01:00:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|65
1736816700000|2025-01-14 01:05:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|32
1736817000000|2025-01-14 01:10:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|127
1736817300000|2025-01-14 01:15:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|34
1736817600000|2025-01-14 01:20:00|11589.5|11585.5|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|96
1736817900000|2025-01-14 01:25:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|92
1736818200000|2025-01-14 01:30:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|127
1736818500000|2025-01-14 01:35:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|97
1736818800000|2025-01-14 01:40:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|127
1736819100000|2025-01-14 01:45:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|118
1736819400000|2025-01-14 01:50:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|93
1736819700000|2025-01-14 01:55:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|62
1736820000000|2025-01-14 02:00:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|133
1736820300000|2025-01-14 02:05:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|27
1736820600000|2025-01-14 02:10:00|||||||||66
1736820900000|2025-01-14 02:15:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|182
1736821200000|2025-01-14 02:20:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|135
1736821500000|2025-01-14 02:25:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|27
1736821800000|2025-01-14 02:30:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|121
1736822100000|2025-01-14 02:35:00|||||||||35
1736822400000|2025-01-14 02:40:00|||||||||24
1736822700000|2025-01-14 02:45:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|205
1736823000000|2025-01-14 02:50:00|||||||||54
1736823300000|2025-01-14 02:55:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|162
1736823600000|2025-01-14 03:00:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|102
1736823900000|2025-01-14 03:05:00|||||||||22
1736824200000|2025-01-14 03:10:00|||||||||13
1736824500000|2025-01-14 03:15:00|||||||||17
1736824800000|2025-01-14 03:20:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|187
1736825100000|2025-01-14 03:25:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|55
1736825400000|2025-01-14 03:30:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|206
1736825700000|2025-01-14 03:35:00|||||||||5
1736826000000|2025-01-14 03:40:00|||||||||12
1736826300000|2025-01-14 03:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|35
1736826600000|2025-01-14 03:50:00|||||||||73
1736826900000|2025-01-14 03:55:00|||||||||57
1736827200000|2025-01-14 04:00:00|11581.7|11577.7|11584.8|11580.8|11586.4|11582.4|11581.7|11577.7|215
1736827500000|2025-01-14 04:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11586.4|11582.4|37
1736827800000|2025-01-14 04:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|78
1736828100000|2025-01-14 04:15:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|117
1736828400000|2025-01-14 04:20:00|||||||||28
1736828700000|2025-01-14 04:25:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|17
1736829000000|2025-01-14 04:30:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11586.4|11582.4|134
1736829300000|2025-01-14 04:35:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11
1736829600000|2025-01-14 04:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|65
1736829900000|2025-01-14 04:45:00|||||||||27
1736830200000|2025-01-14 04:50:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|75
1736830500000|2025-01-14 04:55:00|11595.8|11591.8|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|74
1736830800000|2025-01-14 05:00:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|141
1736831100000|2025-01-14 05:05:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11592.6|11588.6|94
1736831400000|2025-01-14 05:10:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|221
1736831700000|2025-01-14 05:15:00|11592.6|11588.6|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|195
1736832000000|2025-01-14 05:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|82
1736832300000|2025-01-14 05:25:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|26
1736832600000|2025-01-14 05:30:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|306
1736832900000|2025-01-14 05:35:00|||||||||30
1736833200000|2025-01-14 05:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|270
1736833500000|2025-01-14 05:45:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|162
1736833800000|2025-01-14 05:50:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|53
1736834100000|2025-01-14 05:55:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|44
1736834400000|2025-01-14 06:00:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|172
1736834700000|2025-01-14 06:05:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|154
1736835000000|2025-01-14 06:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|122
1736835300000|2025-01-14 06:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|34
1736835600000|2025-01-14 06:20:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|76
1736835900000|2025-01-14 06:25:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|127
1736836200000|2025-01-14 06:30:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|49
1736836500000|2025-01-14 06:35:00|11586.4|11582.4|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|141
1736836800000|2025-01-14 06:40:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|90
1736837100000|2025-01-14 06:45:00|||||||||27
1736837400000|2025-01-14 06:50:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|90
1736837700000|2025-01-14 06:55:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|96
1736838000000|2025-01-14 07:00:00|11578.6|11574.6|11578.6|11574.6|11580.1|11576.1|11578.6|11574.6|99
1736838300000|2025-01-14 07:05:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|325
1736838600000|2025-01-14 07:10:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|104
1736838900000|2025-01-14 07:15:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|140
1736839200000|2025-01-14 07:20:00|11581.7|11577.7|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|159
1736839500000|2025-01-14 07:25:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|269
1736839800000|2025-01-14 07:30:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|71
1736840100000|2025-01-14 07:35:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|202
1736840400000|2025-01-14 07:40:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|134
1736840700000|2025-01-14 07:45:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|256
1736841000000|2025-01-14 07:50:00|11586.4|11582.4|11597.3|11593.3|11597.3|11593.3|11584.8|11580.8|141
1736841300000|2025-01-14 07:55:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|496
1736841600000|2025-01-14 08:00:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|514
1736841900000|2025-01-14 08:05:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|402
1736842200000|2025-01-14 08:10:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|230
1736842500000|2025-01-14 08:15:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|184
1736842800000|2025-01-14 08:20:00|11587.9|11583.9|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|166
1736843100000|2025-01-14 08:25:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|187
1736843400000|2025-01-14 08:30:00|11580.1|11576.1|11575.4|11571.4|11580.1|11576.1|11575.4|11571.4|220
1736843700000|2025-01-14 08:35:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|231
1736844000000|2025-01-14 08:40:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|509
1736844300000|2025-01-14 08:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|341
1736844600000|2025-01-14 08:50:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|532
1736844900000|2025-01-14 08:55:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|696
1736845200000|2025-01-14 09:00:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|450
1736845500000|2025-01-14 09:05:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|360
1736845800000|2025-01-14 09:10:00|11570.8|11566.8|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|312
1736846100000|2025-01-14 09:15:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|646
1736846400000|2025-01-14 09:20:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|120
1736846700000|2025-01-14 09:25:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|218
1736847000000|2025-01-14 09:30:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|179
1736847300000|2025-01-14 09:35:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|130
1736847600000|2025-01-14 09:40:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|228
1736847900000|2025-01-14 09:45:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|109
1736848200000|2025-01-14 09:50:00|11561.4|11557.4|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|237
1736848500000|2025-01-14 09:55:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|57
1736848800000|2025-01-14 10:00:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|174
1736849100000|2025-01-14 10:05:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|204
1736849400000|2025-01-14 10:10:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|80
1736849700000|2025-01-14 10:15:00|11556.7|11552.7|11547.3|11543.3|11556.7|11552.7|11547.3|11543.3|275
1736850000000|2025-01-14 10:20:00|11548.9|11544.9|11547.3|11543.3|11548.9|11544.9|11544.2|11540.2|108
1736850300000|2025-01-14 10:25:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|188
1736850600000|2025-01-14 10:30:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11548.9|11544.9|134
1736850900000|2025-01-14 10:35:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|254
1736851200000|2025-01-14 10:40:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|94
1736851500000|2025-01-14 10:45:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|147
1736851800000|2025-01-14 10:50:00|||||||||174
1736852100000|2025-01-14 10:55:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|187
1736852400000|2025-01-14 11:00:00|11553.6|11549.6|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|285
1736852700000|2025-01-14 11:05:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|146
1736853000000|2025-01-14 11:10:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|198
1736853300000|2025-01-14 11:15:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|216
1736853600000|2025-01-14 11:20:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|143
1736853900000|2025-01-14 11:25:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|146
1736854200000|2025-01-14 11:30:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|98
1736854500000|2025-01-14 11:35:00|11537.9|11533.9|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|173
1736854800000|2025-01-14 11:40:00|11545.8|11541.8|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|87
1736855100000|2025-01-14 11:45:00|11542.6|11538.6|11541.1|11537.1|11542.6|11538.6|11537.9|11533.9|406
1736855400000|2025-01-14 11:50:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|824
1736855700000|2025-01-14 11:55:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|582
1736856000000|2025-01-14 12:00:00|11533.3|11529.3|11531.7|11527.7|11533.3|11529.3|11528.6|11524.6|553
1736856300000|2025-01-14 12:05:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|311
1736856600000|2025-01-14 12:10:00|11525.4|11521.4|11527|11523|11528.6|11524.6|11522.3|11518.3|639
1736856900000|2025-01-14 12:15:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|926
1736857200000|2025-01-14 12:20:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|635
1736857500000|2025-01-14 12:25:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|918
1736857800000|2025-01-14 12:30:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|347
1736858100000|2025-01-14 12:35:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|370
1736858400000|2025-01-14 12:40:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|866
1736858700000|2025-01-14 12:45:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|224
1736859000000|2025-01-14 12:50:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11528.6|11524.6|241
1736859300000|2025-01-14 12:55:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|94
1736859600000|2025-01-14 13:00:00|11537.9|11533.9|11541.1|11537.1|11547.3|11543.3|11534.8|11530.8|1329
1736859900000|2025-01-14 13:05:00|11544.2|11540.2|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|747
1736860200000|2025-01-14 13:10:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|514
1736860500000|2025-01-14 13:15:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|273
1736860800000|2025-01-14 13:20:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|819
1736861100000|2025-01-14 13:25:00|11534.8|11530.8|11533.3|11529.3|11537.9|11533.9|11528.6|11524.6|1095
1736861400000|2025-01-14 13:30:00|11530.1|11526.1|11559.8|11555.8|11592.6|11588.6|11530.1|11526.1|5243
1736861700000|2025-01-14 13:35:00|11556.7|11552.7|11550.4|11546.4|11562.9|11558.9|11534.8|11530.8|2788
1736862000000|2025-01-14 13:40:00|11547.3|11543.3|11544.2|11540.2|11561.4|11557.4|11541.1|11537.1|1401
1736862300000|2025-01-14 13:45:00|11541.1|11537.1|11544.2|11540.2|11553.6|11549.6|11541.1|11537.1|1534
1736862600000|2025-01-14 13:50:00|11547.3|11543.3|11531.7|11527.7|11550.4|11546.4|11519.2|11515.2|1943
1736862900000|2025-01-14 13:55:00|11528.6|11524.6|11530.1|11526.1|11534.8|11530.8|11525.4|11521.4|929
1736863200000|2025-01-14 14:00:00|11528.6|11524.6|11512.9|11508.9|11537.9|11533.9|11509.8|11505.8|2489
1736863500000|2025-01-14 14:05:00|11516.1|11512.1|11531.7|11527.7|11534.8|11530.8|11512.9|11508.9|1529
1736863800000|2025-01-14 14:10:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|1351
1736864100000|2025-01-14 14:15:00|11525.4|11521.4|11553.6|11549.6|11553.6|11549.6|11525.4|11521.4|1535
1736864400000|2025-01-14 14:20:00|11550.4|11546.4|11534.8|11530.8|11553.6|11549.6|11531.7|11527.7|1080
1736864700000|2025-01-14 14:25:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|852
1736865000000|2025-01-14 14:30:00|11533.3|11529.3|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|896
1736865300000|2025-01-14 14:35:00|11541.1|11537.1|11553.6|11549.6|11553.6|11549.6|11531.7|11527.7|1635
1736865600000|2025-01-14 14:40:00|11550.4|11546.4|11531.7|11527.7|11553.6|11549.6|11531.7|11527.7|1197
1736865900000|2025-01-14 14:45:00|11528.6|11524.6|11522.3|11518.3|11531.7|11527.7|11512.9|11508.9|1840
1736866200000|2025-01-14 14:50:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|996
1736866500000|2025-01-14 14:55:00|11519.2|11515.2|11509.8|11505.8|11525.4|11521.4|11509.8|11505.8|1423
1736866800000|2025-01-14 15:00:00|11512.9|11508.9|11528.6|11524.6|11531.7|11527.7|11509.8|11505.8|1098
1736867100000|2025-01-14 15:05:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|665
1736867400000|2025-01-14 15:10:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|647
1736867700000|2025-01-14 15:15:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|489
1736868000000|2025-01-14 15:20:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|693
1736868300000|2025-01-14 15:25:00|11516.1|11512.1|11512.9|11508.9|11522.3|11518.3|11509.8|11505.8|1430
1736868600000|2025-01-14 15:30:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|663
1736868900000|2025-01-14 15:35:00|11522.3|11518.3|11516.1|11512.1|11525.4|11521.4|11516.1|11512.1|431
1736869200000|2025-01-14 15:40:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|460
1736869500000|2025-01-14 15:45:00|11516.1|11512.1|11509.8|11505.8|11522.3|11518.3|11509.8|11505.8|2173
1736869800000|2025-01-14 15:50:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11497.3|11493.3|1810
1736870100000|2025-01-14 15:55:00|11514.5|11510.5|11516.1|11512.1|11522.3|11518.3|11509.8|11505.8|1243
1736870400000|2025-01-14 16:00:00|11519.2|11515.2|11525.4|11521.4|11531.7|11527.7|11516.1|11512.1|1539
1736870700000|2025-01-14 16:05:00|11522.3|11518.3|11525.4|11521.4|11531.7|11527.7|11522.3|11518.3|721
1736871000000|2025-01-14 16:10:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|894
1736871300000|2025-01-14 16:15:00|11528.6|11524.6|11525.4|11521.4|11537.9|11533.9|11525.4|11521.4|1136
1736871600000|2025-01-14 16:20:00|11522.3|11518.3|11531.7|11527.7|11534.8|11530.8|11519.2|11515.2|980
1736871900000|2025-01-14 16:25:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|537
1736872200000|2025-01-14 16:30:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|427
1736872500000|2025-01-14 16:35:00|11531.7|11527.7|11522.3|11518.3|11531.7|11527.7|11522.3|11518.3|481
1736872800000|2025-01-14 16:40:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11512.9|11508.9|1170
1736873100000|2025-01-14 16:45:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|740
1736873400000|2025-01-14 16:50:00|11509.8|11505.8|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|1167
1736873700000|2025-01-14 16:55:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|788
1736874000000|2025-01-14 17:00:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|623
1736874300000|2025-01-14 17:05:00|11509.8|11505.8|11500.4|11496.4|11512.9|11508.9|11500.4|11496.4|692
1736874600000|2025-01-14 17:10:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|878
1736874900000|2025-01-14 17:15:00|11503.6|11499.6|11512.9|11508.9|11516.1|11512.1|11503.6|11499.6|662
1736875200000|2025-01-14 17:20:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|583
1736875500000|2025-01-14 17:25:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|949
1736875800000|2025-01-14 17:30:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|463
1736876100000|2025-01-14 17:35:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|742
1736876400000|2025-01-14 17:40:00|11506.7|11502.7|11500.4|11496.4|11509.8|11505.8|11500.4|11496.4|569
1736876700000|2025-01-14 17:45:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|1070
1736877000000|2025-01-14 17:50:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|582
1736877300000|2025-01-14 17:55:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|1711
1736877600000|2025-01-14 18:00:00|11487.9|11483.9|11500.4|11496.4|11500.4|11496.4|11487.9|11483.9|433
1736877900000|2025-01-14 18:05:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11494.2|11490.2|383
1736878200000|2025-01-14 18:10:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|442
1736878500000|2025-01-14 18:15:00|11494.2|11490.2|11503.6|11499.6|11506.7|11502.7|11494.2|11490.2|558
1736878800000|2025-01-14 18:20:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|556
1736879100000|2025-01-14 18:25:00|11500.4|11496.4|11509.8|11505.8|11512.9|11508.9|11500.4|11496.4|648
1736879400000|2025-01-14 18:30:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|365
1736879700000|2025-01-14 18:35:00|11508.3|11504.3|11506.7|11502.7|11508.3|11504.3|11506.7|11502.7|247
1736880000000|2025-01-14 18:40:00|11508.3|11504.3|11503.6|11499.6|11512.9|11508.9|11500.4|11496.4|807
1736880300000|2025-01-14 18:45:00|11506.7|11502.7|11512.9|11508.9|11516.1|11512.1|11506.7|11502.7|409
1736880600000|2025-01-14 18:50:00|11511.4|11507.4|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|686
1736880900000|2025-01-14 18:55:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|521
1736881200000|2025-01-14 19:00:00|11512.9|11508.9|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|611
1736881500000|2025-01-14 19:05:00|11506.7|11502.7|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|753
1736881800000|2025-01-14 19:10:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|346
1736882100000|2025-01-14 19:15:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|1075
1736882400000|2025-01-14 19:20:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|452
1736882700000|2025-01-14 19:25:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|526
1736883000000|2025-01-14 19:30:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|736
1736883300000|2025-01-14 19:35:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|720
1736883600000|2025-01-14 19:40:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|759
1736883900000|2025-01-14 19:45:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|1087
1736884200000|2025-01-14 19:50:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|791
1736884500000|2025-01-14 19:55:00|11523.9|11519.9|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|1131
1736884800000|2025-01-14 20:00:00|11531.7|11527.7|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|1143
1736885100000|2025-01-14 20:05:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|548
1736885400000|2025-01-14 20:10:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|411
1736885700000|2025-01-14 20:15:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|482
1736886000000|2025-01-14 20:20:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|528
1736886300000|2025-01-14 20:25:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|752
1736886600000|2025-01-14 20:30:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|957
1736886900000|2025-01-14 20:35:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|342
1736887200000|2025-01-14 20:40:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|461
1736887500000|2025-01-14 20:45:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|324
1736887800000|2025-01-14 20:50:00|11523.9|11519.9|11541.1|11537.1|11541.1|11537.1|11522.3|11518.3|2316
1736888100000|2025-01-14 20:55:00|11537.9|11533.9|11541.1|11537.1|11550.4|11546.4|11534.8|11530.8|3359
1736888400000|2025-01-14 21:00:00|11544.2|11540.2|11556.7|11552.7|11556.7|11552.7|11541.1|11537.1|6210
1736888700000|2025-01-14 21:05:00|11553.6|11549.6|11552|11548|11553.6|11549.6|11547.3|11543.3|685
1736889000000|2025-01-14 21:10:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|291
1736889300000|2025-01-14 21:15:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|969
1736889600000|2025-01-14 21:20:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|287
1736889900000|2025-01-14 21:25:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|515
1736890200000|2025-01-14 21:30:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|495
1736890500000|2025-01-14 21:35:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|647
1736890800000|2025-01-14 21:40:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|258
1736891100000|2025-01-14 21:45:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|1029
1736891400000|2025-01-14 21:50:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|363
1736891700000|2025-01-14 21:55:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|820
1736895600000|2025-01-14 23:00:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|133
1736895900000|2025-01-14 23:05:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|50
1736896200000|2025-01-14 23:10:00|11550.4|11546.4|11558.3|11554.3|11559.8|11555.8|11550.4|11546.4|208
1736896500000|2025-01-14 23:15:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|271
1736896800000|2025-01-14 23:20:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|83
1736897100000|2025-01-14 23:25:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|103
1736897400000|2025-01-14 23:30:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|85
1736897700000|2025-01-14 23:35:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|22
1736898000000|2025-01-14 23:40:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11555.1|11551.1|84
1736898300000|2025-01-14 23:45:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|70
1736898600000|2025-01-14 23:50:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|67
1736898900000|2025-01-14 23:55:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|105
1736899200000|2025-01-15 00:00:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|257
1736899500000|2025-01-15 00:05:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|85
1736899800000|2025-01-15 00:10:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|216
1736900100000|2025-01-15 00:15:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11561.4|11557.4|141
1736900400000|2025-01-15 00:20:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|80
1736900700000|2025-01-15 00:25:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|116
1736901000000|2025-01-15 00:30:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|118
1736901300000|2025-01-15 00:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|24
1736901600000|2025-01-15 00:40:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|81
1736901900000|2025-01-15 00:45:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|94
1736902200000|2025-01-15 00:50:00|||||||||18
1736902500000|2025-01-15 00:55:00|||||||||35
1736902800000|2025-01-15 01:00:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|71
1736903100000|2025-01-15 01:05:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|72
1736903400000|2025-01-15 01:10:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|33
1736903700000|2025-01-15 01:15:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|87
1736904000000|2025-01-15 01:20:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|38
1736904300000|2025-01-15 01:25:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|45
1736904600000|2025-01-15 01:30:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|35
1736904900000|2025-01-15 01:35:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|33
1736905200000|2025-01-15 01:40:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|59
1736905500000|2025-01-15 01:45:00|||||||||9
1736905800000|2025-01-15 01:50:00|||||||||50
1736906100000|2025-01-15 01:55:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|93
1736906400000|2025-01-15 02:00:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|178
1736906700000|2025-01-15 02:05:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|29
1736907000000|2025-01-15 02:10:00|||||||||53
1736907300000|2025-01-15 02:15:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|40
1736907600000|2025-01-15 02:20:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|36
1736907900000|2025-01-15 02:25:00|11556.7|11552.7|11558.3|11554.3|11559.8|11555.8|11556.7|11552.7|155
1736908200000|2025-01-15 02:30:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|82
1736908500000|2025-01-15 02:35:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|49
1736908800000|2025-01-15 02:40:00|||||||||5
1736909100000|2025-01-15 02:45:00|||||||||5
1736909400000|2025-01-15 02:50:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|136
1736909700000|2025-01-15 02:55:00|11562.9|11558.9|11561.4|11557.4|11562.9|11558.9|11559.8|11555.8|25
1736910000000|2025-01-15 03:00:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|0
1736910600000|2025-01-15 03:10:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11561.4|11557.4|54
1736910900000|2025-01-15 03:15:00|11561.4|11557.4|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|28
1736911200000|2025-01-15 03:20:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|89
1736911500000|2025-01-15 03:25:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|15
1736911800000|2025-01-15 03:30:00|||||||||149
1736912100000|2025-01-15 03:35:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|15
1736912400000|2025-01-15 03:40:00|||||||||6
1736912700000|2025-01-15 03:45:00|11566.1|11562.1|11564.5|11560.5|11566.1|11562.1|11562.9|11558.9|51
1736913000000|2025-01-15 03:50:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|164
1736913300000|2025-01-15 03:55:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|123
1736913600000|2025-01-15 04:00:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|23
1736913900000|2025-01-15 04:05:00|||||||||3
1736914200000|2025-01-15 04:10:00|||||||||14
1736914500000|2025-01-15 04:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|264
1736914800000|2025-01-15 04:20:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|51
1736915100000|2025-01-15 04:25:00|||||||||6
1736915400000|2025-01-15 04:30:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|85
1736915700000|2025-01-15 04:35:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|221
1736916000000|2025-01-15 04:40:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|76
1736916300000|2025-01-15 04:45:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|171
1736916600000|2025-01-15 04:50:00|||||||||10
1736916900000|2025-01-15 04:55:00|||||||||11
1736917200000|2025-01-15 05:00:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|78
1736917500000|2025-01-15 05:05:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|106
1736917800000|2025-01-15 05:10:00|||||||||2
1736918100000|2025-01-15 05:15:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|60
1736918400000|2025-01-15 05:20:00|||||||||30
1736918700000|2025-01-15 05:25:00|||||||||24
1736919000000|2025-01-15 05:30:00|||||||||36
1736919300000|2025-01-15 05:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|108
1736919600000|2025-01-15 05:40:00|||||||||17
1736919900000|2025-01-15 05:45:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|101
1736920200000|2025-01-15 05:50:00|||||||||9
1736920500000|2025-01-15 05:55:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|175
1736920800000|2025-01-15 06:00:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|90
1736921100000|2025-01-15 06:05:00|||||||||18
1736921400000|2025-01-15 06:10:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|17
1736921700000|2025-01-15 06:15:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|30
1736922000000|2025-01-15 06:20:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|146
1736922300000|2025-01-15 06:25:00|11572.3|11568.3|11570.8|11566.8|11572.3|11568.3|11569.2|11565.2|98
1736922600000|2025-01-15 06:30:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|155
1736922900000|2025-01-15 06:35:00|11561.4|11557.4|11558.3|11554.3|11561.4|11557.4|11558.3|11554.3|124
1736923200000|2025-01-15 06:40:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11558.3|11554.3|16
1736923500000|2025-01-15 06:45:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|112
1736923800000|2025-01-15 06:50:00|11564.5|11560.5|11564.5|11560.5|11566.1|11562.1|11562.9|11558.9|201
1736924100000|2025-01-15 06:55:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|20
1736924400000|2025-01-15 07:00:00|11559.8|11555.8|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|768
1736924700000|2025-01-15 07:05:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|448
1736925000000|2025-01-15 07:10:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|493
1736925300000|2025-01-15 07:15:00|11573.9|11569.9|11572.3|11568.3|11573.9|11569.9|11569.2|11565.2|121
1736925600000|2025-01-15 07:20:00|11575.4|11571.4|11577|11573|11577|11573|11573.9|11569.9|105
1736925900000|2025-01-15 07:25:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|347
1736926200000|2025-01-15 07:30:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|534
1736926500000|2025-01-15 07:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|86
1736926800000|2025-01-15 07:40:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|147
1736927100000|2025-01-15 07:45:00|11580.1|11576.1|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|335
1736927400000|2025-01-15 07:50:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11583.3|11579.3|212
1736927700000|2025-01-15 07:55:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|168
1736928000000|2025-01-15 08:00:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|263
1736928300000|2025-01-15 08:05:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|467
1736928600000|2025-01-15 08:10:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|155
1736928900000|2025-01-15 08:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|308
1736929200000|2025-01-15 08:20:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|308
1736929500000|2025-01-15 08:25:00|11561.4|11557.4|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|66
1736929800000|2025-01-15 08:30:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|397
1736930100000|2025-01-15 08:35:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|201
1736930400000|2025-01-15 08:40:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|223
1736930700000|2025-01-15 08:45:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|342
1736931000000|2025-01-15 08:50:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|168
1736931300000|2025-01-15 08:55:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|205
1736931600000|2025-01-15 09:00:00|11555.1|11551.1|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|131
1736931900000|2025-01-15 09:05:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|346
1736932200000|2025-01-15 09:10:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|159
1736932500000|2025-01-15 09:15:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|148
1736932800000|2025-01-15 09:20:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|129
1736933100000|2025-01-15 09:25:00|11570.8|11566.8|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|222
1736933400000|2025-01-15 09:30:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|224
1736933700000|2025-01-15 09:35:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|297
1736934000000|2025-01-15 09:40:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|290
1736934300000|2025-01-15 09:45:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|199
1736934600000|2025-01-15 09:50:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|77
1736934900000|2025-01-15 09:55:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|294
1736935200000|2025-01-15 10:00:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|244
1736935500000|2025-01-15 10:05:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|237
1736935800000|2025-01-15 10:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|262
1736936100000|2025-01-15 10:15:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|261
1736936400000|2025-01-15 10:20:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|298
1736936700000|2025-01-15 10:25:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|207
1736937000000|2025-01-15 10:30:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|369
1736937300000|2025-01-15 10:35:00|11570.8|11566.8|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|187
1736937600000|2025-01-15 10:40:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|46
1736937900000|2025-01-15 10:45:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|88
1736938200000|2025-01-15 10:50:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|117
1736938500000|2025-01-15 10:55:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|119
1736938800000|2025-01-15 11:00:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|185
1736939100000|2025-01-15 11:05:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|238
1736939400000|2025-01-15 11:10:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|115
1736939700000|2025-01-15 11:15:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|179
1736940000000|2025-01-15 11:20:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|338
1736940300000|2025-01-15 11:25:00|11569.2|11565.2|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|245
1736940600000|2025-01-15 11:30:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|133
1736940900000|2025-01-15 11:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|305
1736941200000|2025-01-15 11:40:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|221
1736941500000|2025-01-15 11:45:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|265
1736941800000|2025-01-15 11:50:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|478
1736942100000|2025-01-15 11:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|292
1736942400000|2025-01-15 12:00:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|437
1736942700000|2025-01-15 12:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|290
1736943000000|2025-01-15 12:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|252
1736943300000|2025-01-15 12:15:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|361
1736943600000|2025-01-15 12:20:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|368
1736943900000|2025-01-15 12:25:00|11587.9|11583.9|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|501
1736944200000|2025-01-15 12:30:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|277
1736944500000|2025-01-15 12:35:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|438
1736944800000|2025-01-15 12:40:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|405
1736945100000|2025-01-15 12:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|520
1736945400000|2025-01-15 12:50:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|383
1736945700000|2025-01-15 12:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|259
1736946000000|2025-01-15 13:00:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|493
1736946300000|2025-01-15 13:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|452
1736946600000|2025-01-15 13:10:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|592
1736946900000|2025-01-15 13:15:00|11584.8|11580.8|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|549
1736947200000|2025-01-15 13:20:00|11591.1|11587.1|11597.3|11593.3|11600.4|11596.4|11587.9|11583.9|937
1736947500000|2025-01-15 13:25:00|11594.2|11590.2|11602|11598|11608.3|11604.3|11587.9|11583.9|1203
1736947800000|2025-01-15 13:30:00|11600.4|11596.4|11662.9|11658.9|11672.3|11668.3|11600.4|11596.4|4597
1736948100000|2025-01-15 13:35:00|11664.5|11660.5|11656.7|11652.7|11680.1|11676.1|11650.4|11646.4|3874
1736948400000|2025-01-15 13:40:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11650.4|11646.4|3623
1736948700000|2025-01-15 13:45:00|11666.1|11662.1|11687.9|11683.9|11687.9|11683.9|11656.7|11652.7|2398
1736949000000|2025-01-15 13:50:00|11684.8|11680.8|11700.4|11696.4|11703.6|11699.6|11681.7|11677.7|2978
1736949300000|2025-01-15 13:55:00|11697.3|11693.3|11703.6|11699.6|11725.4|11721.4|11697.3|11693.3|2898
1736949600000|2025-01-15 14:00:00|11700.4|11696.4|11706.7|11702.7|11719.2|11715.2|11694.2|11690.2|6497
1736949900000|2025-01-15 14:05:00|11709.8|11705.8|11719.2|11715.2|11737.9|11733.9|11709.8|11705.8|2510
1736950200000|2025-01-15 14:10:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11700.4|11696.4|1997
1736950500000|2025-01-15 14:15:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|1864
1736950800000|2025-01-15 14:20:00|11719.2|11715.2|11722.3|11718.3|11728.6|11724.6|11712.9|11708.9|1185
1736951100000|2025-01-15 14:25:00|11725.4|11721.4|11734.8|11730.8|11744.2|11740.2|11722.3|11718.3|2725
1736951400000|2025-01-15 14:30:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|2209
1736951700000|2025-01-15 14:35:00|11734.8|11730.8|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|1321
1736952000000|2025-01-15 14:40:00|11731.7|11727.7|11744.2|11740.2|11744.2|11740.2|11728.6|11724.6|1531
1736952300000|2025-01-15 14:45:00|11741.1|11737.1|11747.3|11743.3|11756.7|11752.7|11739.5|11735.5|1345
1736952600000|2025-01-15 14:50:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11734.8|11730.8|1602
1736952900000|2025-01-15 14:55:00|11737.9|11733.9|11747.3|11743.3|11750.4|11746.4|11734.8|11730.8|1179
1736953200000|2025-01-15 15:00:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11731.7|11727.7|1642
1736953500000|2025-01-15 15:05:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11719.2|11715.2|1886
1736953800000|2025-01-15 15:10:00|11725.4|11721.4|11747.3|11743.3|11750.4|11746.4|11725.4|11721.4|1240
1736954100000|2025-01-15 15:15:00|11750.4|11746.4|11759.8|11755.8|11772.3|11768.3|11750.4|11746.4|2934
1736954400000|2025-01-15 15:20:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|1176
1736954700000|2025-01-15 15:25:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11750.4|11746.4|1326
1736955000000|2025-01-15 15:30:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1314
1736955300000|2025-01-15 15:35:00|11766.1|11762.1|11756.7|11752.7|11766.1|11762.1|11750.4|11746.4|1065
1736955600000|2025-01-15 15:40:00|11753.6|11749.6|11744.2|11740.2|11759.8|11755.8|11744.2|11740.2|1997
1736955900000|2025-01-15 15:45:00|11747.3|11743.3|11741.1|11737.1|11753.6|11749.6|11737.9|11733.9|2086
1736956200000|2025-01-15 15:50:00|11737.9|11733.9|11725.4|11721.4|11741.1|11737.1|11719.2|11715.2|1657
1736956500000|2025-01-15 15:55:00|11722.3|11718.3|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|1989
1736956800000|2025-01-15 16:00:00|11737.9|11733.9|11725.4|11721.4|11737.9|11733.9|11719.2|11715.2|1506
1736957100000|2025-01-15 16:05:00|11728.6|11724.6|11716.1|11712.1|11728.6|11724.6|11711.4|11707.4|1245
1736957400000|2025-01-15 16:10:00|11712.9|11708.9|11734.8|11730.8|11734.8|11730.8|11712.9|11708.9|1096
1736957700000|2025-01-15 16:15:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11722.3|11718.3|997
1736958000000|2025-01-15 16:20:00|11725.4|11721.4|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|1111
1736958300000|2025-01-15 16:25:00|11722.3|11718.3|11716.1|11712.1|11725.4|11721.4|11712.9|11708.9|757
1736958600000|2025-01-15 16:30:00|11712.9|11708.9|11703.6|11699.6|11716.1|11712.1|11700.4|11696.4|5501
1736958900000|2025-01-15 16:35:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1437
1736959200000|2025-01-15 16:40:00|11709.8|11705.8|11709.8|11705.8|11719.2|11715.2|11706.7|11702.7|782
1736959500000|2025-01-15 16:45:00|11706.7|11702.7|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|868
1736959800000|2025-01-15 16:50:00|11706.7|11702.7|11694.2|11690.2|11706.7|11702.7|11691.1|11687.1|1396
1736960100000|2025-01-15 16:55:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|1102
1736960400000|2025-01-15 17:00:00|11700.4|11696.4|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|369
1736960700000|2025-01-15 17:05:00|11700.4|11696.4|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|534
1736961000000|2025-01-15 17:10:00|11711.4|11707.4|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|282
1736961300000|2025-01-15 17:15:00|11716.1|11712.1|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|1035
1736961600000|2025-01-15 17:20:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|510
1736961900000|2025-01-15 17:25:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|600
1736962200000|2025-01-15 17:30:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|371
1736962500000|2025-01-15 17:35:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|385
1736962800000|2025-01-15 17:40:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|419
1736963100000|2025-01-15 17:45:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|94
1736963400000|2025-01-15 17:50:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|261
1736963700000|2025-01-15 17:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|457
1736964000000|2025-01-15 18:00:00|11712.9|11708.9|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|678
1736964300000|2025-01-15 18:05:00|11716.1|11712.1|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|464
1736964600000|2025-01-15 18:10:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|121
1736964900000|2025-01-15 18:15:00|11717.6|11713.6|11728.6|11724.6|11731.7|11727.7|11717.6|11713.6|792
1736965200000|2025-01-15 18:20:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|421
1736965500000|2025-01-15 18:25:00|11723.9|11719.9|11722.3|11718.3|11723.9|11719.9|11722.3|11718.3|670
1736965800000|2025-01-15 18:30:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|269
1736966100000|2025-01-15 18:35:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|359
1736966400000|2025-01-15 18:40:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|103
1736966700000|2025-01-15 18:45:00|||||||||103
1736967000000|2025-01-15 18:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|69
1736967300000|2025-01-15 18:55:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|417
1736967600000|2025-01-15 19:00:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|594
1736967900000|2025-01-15 19:05:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|553
1736968200000|2025-01-15 19:10:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|307
1736968500000|2025-01-15 19:15:00|11712.9|11708.9|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|480
1736968800000|2025-01-15 19:20:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|324
1736969100000|2025-01-15 19:25:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|487
1736969400000|2025-01-15 19:30:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|368
1736969700000|2025-01-15 19:35:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|475
1736970000000|2025-01-15 19:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|587
1736970300000|2025-01-15 19:45:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|801
1736970600000|2025-01-15 19:50:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|313
1736970900000|2025-01-15 19:55:00|11722.3|11718.3|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|2336
1736971200000|2025-01-15 20:00:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|622
1736971500000|2025-01-15 20:05:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|944
1736971800000|2025-01-15 20:10:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|272
1736972100000|2025-01-15 20:15:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|536
1736972400000|2025-01-15 20:20:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|341
1736972700000|2025-01-15 20:25:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|225
1736973000000|2025-01-15 20:30:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|866
1736973300000|2025-01-15 20:35:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1021
1736973600000|2025-01-15 20:40:00|11731.7|11727.7|11731.7|11727.7|11733.3|11729.3|11728.6|11724.6|984
1736973900000|2025-01-15 20:45:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|411
1736974200000|2025-01-15 20:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|438
1736974500000|2025-01-15 20:55:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|2558
1736974800000|2025-01-15 21:00:00|11728.6|11724.6|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|2259
1736975100000|2025-01-15 21:05:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1239
1736975400000|2025-01-15 21:10:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|830
1736975700000|2025-01-15 21:15:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|984
1736976000000|2025-01-15 21:20:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|592
1736976300000|2025-01-15 21:25:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|873
1736976600000|2025-01-15 21:30:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|630
1736976900000|2025-01-15 21:35:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|623
1736977200000|2025-01-15 21:40:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|252
1736977500000|2025-01-15 21:45:00|||||||||487
1736977800000|2025-01-15 21:50:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|444
1736978100000|2025-01-15 21:55:00|11720.8|11716.8|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|402
1736982000000|2025-01-15 23:00:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|103
1736982300000|2025-01-15 23:05:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|40
1736982600000|2025-01-15 23:10:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|19
1736982900000|2025-01-15 23:15:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11720.8|11716.8|16
1736983200000|2025-01-15 23:20:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|31
1736983500000|2025-01-15 23:25:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|97
1736983800000|2025-01-15 23:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|48
1736984100000|2025-01-15 23:35:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|56
1736984400000|2025-01-15 23:40:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|50
1736984700000|2025-01-15 23:45:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|99
1736985000000|2025-01-15 23:50:00|||||||||5
1736985300000|2025-01-15 23:55:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|21
1736985600000|2025-01-16 00:00:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|171
1736985900000|2025-01-16 00:05:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|147
1736986200000|2025-01-16 00:10:00|||||||||18
1736986500000|2025-01-16 00:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|107
1736986800000|2025-01-16 00:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|104
1736987100000|2025-01-16 00:25:00|11725.4|11721.4|11723.9|11719.9|11725.4|11721.4|11722.3|11718.3|194
1736987400000|2025-01-16 00:30:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11716.1|11712.1|428
1736987700000|2025-01-16 00:35:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|185
1736988000000|2025-01-16 00:40:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|125
1736988300000|2025-01-16 00:45:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|104
1736988600000|2025-01-16 00:50:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|135
1736988900000|2025-01-16 00:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|151
1736989200000|2025-01-16 01:00:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|63
1736989500000|2025-01-16 01:05:00|11716.1|11712.1|11716.1|11712.1|11717.6|11713.6|11716.1|11712.1|70
1736989800000|2025-01-16 01:10:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|58
1736990100000|2025-01-16 01:15:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|280
1736990400000|2025-01-16 01:20:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|419
1736990700000|2025-01-16 01:25:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|192
1736991000000|2025-01-16 01:30:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|227
1736991300000|2025-01-16 01:35:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|490
1736991600000|2025-01-16 01:40:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|223
1736991900000|2025-01-16 01:45:00|11719.2|11715.2|11722.3|11718.3|11723.9|11719.9|11719.2|11715.2|69
1736992200000|2025-01-16 01:50:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|82
1736992500000|2025-01-16 01:55:00|||||||||34
1736992800000|2025-01-16 02:00:00|11727|11723|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|335
1736993100000|2025-01-16 02:05:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|132
1736993400000|2025-01-16 02:10:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|208
1736993700000|2025-01-16 02:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|275
1736994000000|2025-01-16 02:20:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|394
1736994300000|2025-01-16 02:25:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|82
1736994600000|2025-01-16 02:30:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|124
1736994900000|2025-01-16 02:35:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|87
1736995200000|2025-01-16 02:40:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11723.9|11719.9|19
1736995500000|2025-01-16 02:45:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|48
1736995800000|2025-01-16 02:50:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|51
1736996100000|2025-01-16 02:55:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|26
1736996400000|2025-01-16 03:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|98
1736996700000|2025-01-16 03:05:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11723.9|11719.9|63
1736997000000|2025-01-16 03:10:00|11725.4|11721.4|11725.4|11721.4|11727|11723|11725.4|11721.4|58
1736997300000|2025-01-16 03:15:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|37
1736997600000|2025-01-16 03:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|27
1736997900000|2025-01-16 03:25:00|||||||||2
1736998200000|2025-01-16 03:30:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|50
1736998500000|2025-01-16 03:35:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|165
1736998800000|2025-01-16 03:40:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|116
1736999100000|2025-01-16 03:45:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|147
1736999400000|2025-01-16 03:50:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|38
1736999700000|2025-01-16 03:55:00|||||||||28
1737000000000|2025-01-16 04:00:00|||||||||3
1737000300000|2025-01-16 04:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|110
1737000600000|2025-01-16 04:10:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|47
1737000900000|2025-01-16 04:15:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|48
1737001200000|2025-01-16 04:20:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|68
1737001500000|2025-01-16 04:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|95
1737001800000|2025-01-16 04:30:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|247
1737002100000|2025-01-16 04:35:00|||||||||75
1737002400000|2025-01-16 04:40:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|111
1737002700000|2025-01-16 04:45:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|27
1737003000000|2025-01-16 04:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|69
1737003300000|2025-01-16 04:55:00|||||||||16
1737003600000|2025-01-16 05:00:00|11731.7|11727.7|11731.7|11727.7|11733.3|11729.3|11731.7|11727.7|54
1737003900000|2025-01-16 05:05:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|7
1737004200000|2025-01-16 05:10:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11733.3|11729.3|20
1737004500000|2025-01-16 05:15:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|93
1737004800000|2025-01-16 05:20:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|91
1737005100000|2025-01-16 05:25:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|115
1737005400000|2025-01-16 05:30:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|37
1737005700000|2025-01-16 05:35:00|||||||||45
1737006000000|2025-01-16 05:40:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|128
1737006300000|2025-01-16 05:45:00|||||||||15
1737006600000|2025-01-16 05:50:00|||||||||14
1737006900000|2025-01-16 05:55:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|22
1737007200000|2025-01-16 06:00:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|171
1737007500000|2025-01-16 06:05:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|67
1737007800000|2025-01-16 06:10:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|55
1737008100000|2025-01-16 06:15:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|130
1737008400000|2025-01-16 06:20:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|195
1737008700000|2025-01-16 06:25:00|||||||||7
1737009000000|2025-01-16 06:30:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|272
1737009300000|2025-01-16 06:35:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|318
1737009600000|2025-01-16 06:40:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11733.3|11729.3|121
1737009900000|2025-01-16 06:45:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|171
1737010200000|2025-01-16 06:50:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|131
1737010500000|2025-01-16 06:55:00|11748.9|11744.9|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|302
1737010800000|2025-01-16 07:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|292
1737011100000|2025-01-16 07:05:00|11745.8|11741.8|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|328
1737011400000|2025-01-16 07:10:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|86
1737011700000|2025-01-16 07:15:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|195
1737012000000|2025-01-16 07:20:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|222
1737012300000|2025-01-16 07:25:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|461
1737012600000|2025-01-16 07:30:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|183
1737012900000|2025-01-16 07:35:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|231
1737013200000|2025-01-16 07:40:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|127
1737013500000|2025-01-16 07:45:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|443
1737013800000|2025-01-16 07:50:00|11731.7|11727.7|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|320
1737014100000|2025-01-16 07:55:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|137
1737014400000|2025-01-16 08:00:00|11722.3|11718.3|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|416
1737014700000|2025-01-16 08:05:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|910
1737015000000|2025-01-16 08:10:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|474
1737015300000|2025-01-16 08:15:00|11731.7|11727.7|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|281
1737015600000|2025-01-16 08:20:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|325
1737015900000|2025-01-16 08:25:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|477
1737016200000|2025-01-16 08:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|372
1737016500000|2025-01-16 08:35:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|383
1737016800000|2025-01-16 08:40:00|11717.6|11713.6|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|203
1737017100000|2025-01-16 08:45:00|11720.8|11716.8|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|166
1737017400000|2025-01-16 08:50:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|128
1737017700000|2025-01-16 08:55:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|139
1737018000000|2025-01-16 09:00:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|239
1737018300000|2025-01-16 09:05:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|145
1737018600000|2025-01-16 09:10:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|87
1737018900000|2025-01-16 09:15:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|77
1737019200000|2025-01-16 09:20:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|202
1737019500000|2025-01-16 09:25:00|11711.4|11707.4|11711.4|11707.4|11712.9|11708.9|11709.8|11705.8|285
1737019800000|2025-01-16 09:30:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|168
1737020100000|2025-01-16 09:35:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|135
1737020400000|2025-01-16 09:40:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|183
1737020700000|2025-01-16 09:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|29
1737021000000|2025-01-16 09:50:00|11722.3|11718.3|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|378
1737021300000|2025-01-16 09:55:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|270
1737021600000|2025-01-16 10:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|190
1737021900000|2025-01-16 10:05:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|94
1737022200000|2025-01-16 10:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|64
1737022500000|2025-01-16 10:15:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|242
1737022800000|2025-01-16 10:20:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|35
1737023100000|2025-01-16 10:25:00|11723.9|11719.9|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|72
1737023400000|2025-01-16 10:30:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|58
1737023700000|2025-01-16 10:35:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|163
1737024000000|2025-01-16 10:40:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|107
1737024300000|2025-01-16 10:45:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|156
1737024600000|2025-01-16 10:50:00|||||||||23
1737024900000|2025-01-16 10:55:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|218
1737025200000|2025-01-16 11:00:00|11728.6|11724.6|11725.4|11721.4|11730.1|11726.1|11725.4|11721.4|198
1737025500000|2025-01-16 11:05:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|174
1737025800000|2025-01-16 11:10:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|121
1737026100000|2025-01-16 11:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|244
1737026400000|2025-01-16 11:20:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|149
1737026700000|2025-01-16 11:25:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|98
1737027000000|2025-01-16 11:30:00|11717.6|11713.6|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|378
1737027300000|2025-01-16 11:35:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|122
1737027600000|2025-01-16 11:40:00|11716.1|11712.1|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|212
1737027900000|2025-01-16 11:45:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|377
1737028200000|2025-01-16 11:50:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|109
1737028500000|2025-01-16 11:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|247
1737028800000|2025-01-16 12:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|449
1737029100000|2025-01-16 12:05:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|222
1737029400000|2025-01-16 12:10:00|11702|11698|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|955
1737029700000|2025-01-16 12:15:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|960
1737030000000|2025-01-16 12:20:00|11700.4|11696.4|11691.1|11687.1|11703.6|11699.6|11691.1|11687.1|687
1737030300000|2025-01-16 12:25:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|724
1737030600000|2025-01-16 12:30:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|667
1737030900000|2025-01-16 12:35:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|496
1737031200000|2025-01-16 12:40:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|490
1737031500000|2025-01-16 12:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|575
1737031800000|2025-01-16 12:50:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|983
1737032100000|2025-01-16 12:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|323
1737032400000|2025-01-16 13:00:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|795
1737032700000|2025-01-16 13:05:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|601
1737033000000|2025-01-16 13:10:00|11675.4|11671.4|11684.8|11680.8|11687.9|11683.9|11675.4|11671.4|903
1737033300000|2025-01-16 13:15:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|990
1737033600000|2025-01-16 13:20:00|11681.7|11677.7|11684.8|11680.8|11689.5|11685.5|11678.6|11674.6|1147
1737033900000|2025-01-16 13:25:00|11681.7|11677.7|11677|11673|11684.8|11680.8|11673.9|11669.9|934
1737034200000|2025-01-16 13:30:00|11703.6|11699.6|11694.2|11690.2|11712.9|11708.9|11675.4|11671.4|2552
1737034500000|2025-01-16 13:35:00|11695.8|11691.8|11687.9|11683.9|11706.7|11702.7|11687.9|11683.9|1207
1737034800000|2025-01-16 13:40:00|11691.1|11687.1|11691.1|11687.1|11700.4|11696.4|11687.9|11683.9|1327
1737035100000|2025-01-16 13:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|896
1737035400000|2025-01-16 13:50:00|11697.3|11693.3|11700.4|11696.4|11712.9|11708.9|11697.3|11693.3|1053
1737035700000|2025-01-16 13:55:00|11697.3|11693.3|11694.2|11690.2|11703.6|11699.6|11691.1|11687.1|715
1737036000000|2025-01-16 14:00:00|11697.3|11693.3|11687.9|11683.9|11700.4|11696.4|11684.8|11680.8|1075
1737036300000|2025-01-16 14:05:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|549
1737036600000|2025-01-16 14:10:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|1597
1737036900000|2025-01-16 14:15:00|11703.6|11699.6|11722.3|11718.3|11722.3|11718.3|11700.4|11696.4|1041
1737037200000|2025-01-16 14:20:00|11725.4|11721.4|11712.9|11708.9|11731.7|11727.7|11712.9|11708.9|1045
1737037500000|2025-01-16 14:25:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11709.8|11705.8|1663
1737037800000|2025-01-16 14:30:00|11722.3|11718.3|11700.4|11696.4|11722.3|11718.3|11697.3|11693.3|1631
1737038100000|2025-01-16 14:35:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|1457
1737038400000|2025-01-16 14:40:00|11702|11698|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|709
1737038700000|2025-01-16 14:45:00|11700.4|11696.4|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|913
1737039000000|2025-01-16 14:50:00|11691.1|11687.1|11681.7|11677.7|11692.6|11688.6|11675.4|11671.4|1947
1737039300000|2025-01-16 14:55:00|11678.6|11674.6|11687.9|11683.9|11689.5|11685.5|11675.4|11671.4|495
1737039600000|2025-01-16 15:00:00|11691.1|11687.1|11681.7|11677.7|11697.3|11693.3|11678.6|11674.6|629
1737039900000|2025-01-16 15:05:00|11684.8|11680.8|11706.7|11702.7|11709.8|11705.8|11684.8|11680.8|3405
1737040200000|2025-01-16 15:10:00|11709.8|11705.8|11703.6|11699.6|11712.9|11708.9|11691.1|11687.1|2977
1737040500000|2025-01-16 15:15:00|11700.4|11696.4|11712.9|11708.9|11712.9|11708.9|11694.2|11690.2|1602
1737040800000|2025-01-16 15:20:00|11714.5|11710.5|11719.2|11715.2|11725.4|11721.4|11697.3|11693.3|2055
1737041100000|2025-01-16 15:25:00|11716.1|11712.1|11722.3|11718.3|11731.7|11727.7|11716.1|11712.1|1166
1737041400000|2025-01-16 15:30:00|11720.8|11716.8|11728.6|11724.6|11731.7|11727.7|11719.2|11715.2|656
1737041700000|2025-01-16 15:35:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11716.1|11712.1|1499
1737042000000|2025-01-16 15:40:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11725.4|11721.4|2245
1737042300000|2025-01-16 15:45:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|1040
1737042600000|2025-01-16 15:50:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|728
1737042900000|2025-01-16 15:55:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|1091
1737043200000|2025-01-16 16:00:00|11737.9|11733.9|11762.9|11758.9|11762.9|11758.9|11734.8|11730.8|2295
1737043500000|2025-01-16 16:05:00|11761.4|11757.4|11766.1|11762.1|11769.2|11765.2|11747.3|11743.3|2463
1737043800000|2025-01-16 16:10:00|11769.2|11765.2|11766.1|11762.1|11775.4|11771.4|11759.8|11755.8|2160
1737044100000|2025-01-16 16:15:00|11762.9|11758.9|11759.8|11755.8|11769.2|11765.2|11753.6|11749.6|2251
1737044400000|2025-01-16 16:20:00|11756.7|11752.7|11769.2|11765.2|11769.2|11765.2|11753.6|11749.6|2539
1737044700000|2025-01-16 16:25:00|11766.1|11762.1|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|1027
1737045000000|2025-01-16 16:30:00|11759.8|11755.8|11769.2|11765.2|11769.2|11765.2|11759.8|11755.8|737
1737045300000|2025-01-16 16:35:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|620
1737045600000|2025-01-16 16:40:00|11769.2|11765.2|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|1994
1737045900000|2025-01-16 16:45:00|11784.8|11780.8|11781.7|11777.7|11791.1|11787.1|11778.6|11774.6|1625
1737046200000|2025-01-16 16:50:00|11784.8|11780.8|11769.2|11765.2|11784.8|11780.8|11769.2|11765.2|928
1737046500000|2025-01-16 16:55:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|1456
1737046800000|2025-01-16 17:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|938
1737047100000|2025-01-16 17:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|563
1737047400000|2025-01-16 17:10:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1575
1737047700000|2025-01-16 17:15:00|11781.7|11777.7|11784.8|11780.8|11794.2|11790.2|11775.4|11771.4|2180
1737048000000|2025-01-16 17:20:00|11787.9|11783.9|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|1241
1737048300000|2025-01-16 17:25:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|460
1737048600000|2025-01-16 17:30:00|11786.4|11782.4|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|896
1737048900000|2025-01-16 17:35:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|983
1737049200000|2025-01-16 17:40:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|575
1737049500000|2025-01-16 17:45:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|517
1737049800000|2025-01-16 17:50:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|1294
1737050100000|2025-01-16 17:55:00|11781.7|11777.7|11780.1|11776.1|11781.7|11777.7|11778.6|11774.6|1263
1737050400000|2025-01-16 18:00:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|434
1737050700000|2025-01-16 18:05:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|188
1737051000000|2025-01-16 18:10:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|452
1737051300000|2025-01-16 18:15:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|247
1737051600000|2025-01-16 18:20:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|255
1737051900000|2025-01-16 18:25:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|273
1737052200000|2025-01-16 18:30:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|699
1737052500000|2025-01-16 18:35:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|356
1737052800000|2025-01-16 18:40:00|11781.7|11777.7|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|1100
1737053100000|2025-01-16 18:45:00|11789.5|11785.5|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|713
1737053400000|2025-01-16 18:50:00|11787.9|11783.9|11797.3|11793.3|11797.3|11793.3|11784.8|11780.8|529
1737053700000|2025-01-16 18:55:00|11794.2|11790.2|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|422
1737054000000|2025-01-16 19:00:00|11795.8|11791.8|11803.6|11799.6|11806.7|11802.7|11795.8|11791.8|1224
1737054300000|2025-01-16 19:05:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|568
1737054600000|2025-01-16 19:10:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|760
1737054900000|2025-01-16 19:15:00|11802|11798|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|1710
1737055200000|2025-01-16 19:20:00|11803.6|11799.6|11809.8|11805.8|11819.2|11815.2|11803.6|11799.6|5236
1737055500000|2025-01-16 19:25:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|399
1737055800000|2025-01-16 19:30:00|11805.1|11801.1|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|751
1737056100000|2025-01-16 19:35:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|266
1737056400000|2025-01-16 19:40:00|11806.7|11802.7|11800.4|11796.4|11809.8|11805.8|11797.3|11793.3|651
1737056700000|2025-01-16 19:45:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|502
1737057000000|2025-01-16 19:50:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|696
1737057300000|2025-01-16 19:55:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|1810
1737057600000|2025-01-16 20:00:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|2833
1737057900000|2025-01-16 20:05:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|571
1737058200000|2025-01-16 20:10:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|496
1737058500000|2025-01-16 20:15:00|11781.7|11777.7|11794.2|11790.2|11794.2|11790.2|11781.7|11777.7|1238
1737058800000|2025-01-16 20:20:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|379
1737059100000|2025-01-16 20:25:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|630
1737059400000|2025-01-16 20:30:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|325
1737059700000|2025-01-16 20:35:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|1262
1737060000000|2025-01-16 20:40:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|919
1737060300000|2025-01-16 20:45:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|385
1737060600000|2025-01-16 20:50:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|730
1737060900000|2025-01-16 20:55:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|4441
1737061200000|2025-01-16 21:00:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11762.9|11758.9|4024
1737061500000|2025-01-16 21:05:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|88
1737061800000|2025-01-16 21:10:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|1307
1737062100000|2025-01-16 21:15:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|705
1737062400000|2025-01-16 21:20:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|211
1737062700000|2025-01-16 21:25:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|632
1737063000000|2025-01-16 21:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|451
1737063300000|2025-01-16 21:35:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|588
1737063600000|2025-01-16 21:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|237
1737063900000|2025-01-16 21:45:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|303
1737064200000|2025-01-16 21:50:00|||||||||72
1737064500000|2025-01-16 21:55:00|11764.5|11760.5|11766.1|11762.1|11769.2|11765.2|11764.5|11760.5|427
1737068400000|2025-01-16 23:00:00|||||||||17
1737068700000|2025-01-16 23:05:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|10
1737069000000|2025-01-16 23:10:00|||||||||13
1737069300000|2025-01-16 23:15:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|150
1737069600000|2025-01-16 23:20:00|11759.8|11755.8|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|64
1737069900000|2025-01-16 23:25:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|39
1737070200000|2025-01-16 23:30:00|11761.4|11757.4|11761.4|11757.4|11762.9|11758.9|11759.8|11755.8|42
1737070500000|2025-01-16 23:35:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|38
1737070800000|2025-01-16 23:40:00|11764.5|11760.5|11762.9|11758.9|11764.5|11760.5|11762.9|11758.9|26
1737071100000|2025-01-16 23:45:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|62
1737071400000|2025-01-16 23:50:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|76
1737071700000|2025-01-16 23:55:00|11761.4|11757.4|11761.4|11757.4|11761.4|11757.4|11761.4|11757.4|35
1737072000000|2025-01-17 00:00:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|69
1737072300000|2025-01-17 00:05:00|11766.1|11762.1|11764.5|11760.5|11766.1|11762.1|11762.9|11758.9|78
1737072600000|2025-01-17 00:10:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|36
1737072900000|2025-01-17 00:15:00|11767.6|11763.6|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|154
1737073200000|2025-01-17 00:20:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|60
1737073500000|2025-01-17 00:25:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|194
1737073800000|2025-01-17 00:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|67
1737074100000|2025-01-17 00:35:00|||||||||24
1737074400000|2025-01-17 00:40:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|90
1737074700000|2025-01-17 00:45:00|11767.6|11763.6|11772.3|11768.3|11772.3|11768.3|11767.6|11763.6|96
1737075000000|2025-01-17 00:50:00|11773.9|11769.9|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|129
1737075300000|2025-01-17 00:55:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|127
1737075600000|2025-01-17 01:00:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|101
1737075900000|2025-01-17 01:05:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|242
1737076200000|2025-01-17 01:10:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|103
1737076500000|2025-01-17 01:15:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|33
1737076800000|2025-01-17 01:20:00|11772.3|11768.3|11773.9|11769.9|11775.4|11771.4|11772.3|11768.3|128
1737077100000|2025-01-17 01:25:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|20
1737077400000|2025-01-17 01:30:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|19
1737077700000|2025-01-17 01:35:00|||||||||16
1737078000000|2025-01-17 01:40:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|45
1737078300000|2025-01-17 01:45:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|113
1737078600000|2025-01-17 01:50:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|117
1737078900000|2025-01-17 01:55:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|117
1737079200000|2025-01-17 02:00:00|11772.3|11768.3|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|31
1737079500000|2025-01-17 02:05:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|153
1737079800000|2025-01-17 02:10:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|33
1737080100000|2025-01-17 02:15:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|75
1737080400000|2025-01-17 02:20:00|||||||||9
1737080700000|2025-01-17 02:25:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|64
1737081000000|2025-01-17 02:30:00|||||||||48
1737081300000|2025-01-17 02:35:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|75
1737081600000|2025-01-17 02:40:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|67
1737081900000|2025-01-17 02:45:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|79
1737082200000|2025-01-17 02:50:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|24
1737082500000|2025-01-17 02:55:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|39
1737082800000|2025-01-17 03:00:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|55
1737083100000|2025-01-17 03:05:00|||||||||6
1737083400000|2025-01-17 03:10:00|||||||||6
1737083700000|2025-01-17 03:15:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|115
1737084000000|2025-01-17 03:20:00|||||||||27
1737084300000|2025-01-17 03:25:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|51
1737084600000|2025-01-17 03:30:00|||||||||20
1737084900000|2025-01-17 03:35:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|187
1737085200000|2025-01-17 03:40:00|11769.2|11765.2|11767.6|11763.6|11769.2|11765.2|11767.6|11763.6|128
1737085500000|2025-01-17 03:45:00|11769.2|11765.2|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|170
1737085800000|2025-01-17 03:50:00|11769.2|11765.2|11767.6|11763.6|11770.8|11766.8|11766.1|11762.1|311
1737086100000|2025-01-17 03:55:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|11
1737086400000|2025-01-17 04:00:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|50
1737086700000|2025-01-17 04:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|86
1737087000000|2025-01-17 04:10:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|154
1737087300000|2025-01-17 04:15:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|72
1737087600000|2025-01-17 04:20:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|113
1737087900000|2025-01-17 04:25:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|113
1737088200000|2025-01-17 04:30:00|11775.4|11771.4|11773.9|11769.9|11775.4|11771.4|11772.3|11768.3|40
1737088500000|2025-01-17 04:35:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|41
1737088800000|2025-01-17 04:40:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|119
1737089100000|2025-01-17 04:45:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|57
1737089400000|2025-01-17 04:50:00|||||||||10
1737089700000|2025-01-17 04:55:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|79
1737090000000|2025-01-17 05:00:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|39
1737090300000|2025-01-17 05:05:00|||||||||13
1737090600000|2025-01-17 05:10:00|||||||||1
1737090900000|2025-01-17 05:15:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|80
1737091200000|2025-01-17 05:20:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|153
1737091500000|2025-01-17 05:25:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|46
1737091800000|2025-01-17 05:30:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|108
1737092100000|2025-01-17 05:35:00|||||||||6
1737092400000|2025-01-17 05:40:00|||||||||5
1737092700000|2025-01-17 05:45:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11767.6|11763.6|33
1737093000000|2025-01-17 05:50:00|||||||||48
1737093300000|2025-01-17 05:55:00|||||||||55
1737093600000|2025-01-17 06:00:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|98
1737093900000|2025-01-17 06:05:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|74
1737094200000|2025-01-17 06:10:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|137
1737094500000|2025-01-17 06:15:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|99
1737094800000|2025-01-17 06:20:00|11767.6|11763.6|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|148
1737095100000|2025-01-17 06:25:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|38
1737095400000|2025-01-17 06:30:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|99
1737095700000|2025-01-17 06:35:00|||||||||4
1737096000000|2025-01-17 06:40:00|11766.1|11762.1|11767.6|11763.6|11769.2|11765.2|11766.1|11762.1|73
1737096300000|2025-01-17 06:45:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|58
1737096600000|2025-01-17 06:50:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|141
1737096900000|2025-01-17 06:55:00|||||||||11
1737097200000|2025-01-17 07:00:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|133
1737097500000|2025-01-17 07:05:00|11778.6|11774.6|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|223
1737097800000|2025-01-17 07:10:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|267
1737098100000|2025-01-17 07:15:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|148
1737098400000|2025-01-17 07:20:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11780.1|11776.1|141
1737098700000|2025-01-17 07:25:00|11780.1|11776.1|11772.3|11768.3|11781.7|11777.7|11772.3|11768.3|120
1737099000000|2025-01-17 07:30:00|11769.2|11765.2|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|169
1737099300000|2025-01-17 07:35:00|11780.1|11776.1|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|175
1737099600000|2025-01-17 07:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|446
1737099900000|2025-01-17 07:45:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|299
1737100200000|2025-01-17 07:50:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|326
1737100500000|2025-01-17 07:55:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|385
1737100800000|2025-01-17 08:00:00|11791.1|11787.1|11806.7|11802.7|11809.8|11805.8|11791.1|11787.1|851
1737101100000|2025-01-17 08:05:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|514
1737101400000|2025-01-17 08:10:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|365
1737101700000|2025-01-17 08:15:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|285
1737102000000|2025-01-17 08:20:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|379
1737102300000|2025-01-17 08:25:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|349
1737102600000|2025-01-17 08:30:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|286
1737102900000|2025-01-17 08:35:00|11802|11798|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|166
1737103200000|2025-01-17 08:40:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|172
1737103500000|2025-01-17 08:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|175
1737103800000|2025-01-17 08:50:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|133
1737104100000|2025-01-17 08:55:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|156
1737104400000|2025-01-17 09:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|231
1737104700000|2025-01-17 09:05:00|11803.6|11799.6|11809.8|11805.8|11811.4|11807.4|11803.6|11799.6|278
1737105000000|2025-01-17 09:10:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|443
1737105300000|2025-01-17 09:15:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|471
1737105600000|2025-01-17 09:20:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|222
1737105900000|2025-01-17 09:25:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|253
1737106200000|2025-01-17 09:30:00|11805.1|11801.1|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|120
1737106500000|2025-01-17 09:35:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|164
1737106800000|2025-01-17 09:40:00|11806.7|11802.7|11794.2|11790.2|11806.7|11802.7|11794.2|11790.2|344
1737107100000|2025-01-17 09:45:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|243
1737107400000|2025-01-17 09:50:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|375
1737107700000|2025-01-17 09:55:00|11795.8|11791.8|11794.2|11790.2|11795.8|11791.8|11794.2|11790.2|33
1737108000000|2025-01-17 10:00:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|260
1737108300000|2025-01-17 10:05:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|61
1737108600000|2025-01-17 10:10:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|143
1737108900000|2025-01-17 10:15:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|286
1737109200000|2025-01-17 10:20:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|244
1737109500000|2025-01-17 10:25:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|215
1737109800000|2025-01-17 10:30:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|93
1737110100000|2025-01-17 10:35:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|63
1737110400000|2025-01-17 10:40:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|404
1737110700000|2025-01-17 10:45:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|406
1737111000000|2025-01-17 10:50:00|11805.1|11801.1|11806.7|11802.7|11809.8|11805.8|11805.1|11801.1|222
1737111300000|2025-01-17 10:55:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|89
1737111600000|2025-01-17 11:00:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|271
1737111900000|2025-01-17 11:05:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|314
1737112200000|2025-01-17 11:10:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|93
1737112500000|2025-01-17 11:15:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|835
1737112800000|2025-01-17 11:20:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|342
1737113100000|2025-01-17 11:25:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|397
1737113400000|2025-01-17 11:30:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|410
1737113700000|2025-01-17 11:35:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11814.5|11810.5|489
1737114000000|2025-01-17 11:40:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|117
1737114300000|2025-01-17 11:45:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|304
1737114600000|2025-01-17 11:50:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|87
1737114900000|2025-01-17 11:55:00|11820.8|11816.8|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|332
1737115200000|2025-01-17 12:00:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|609
1737115500000|2025-01-17 12:05:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|440
1737115800000|2025-01-17 12:10:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|304
1737116100000|2025-01-17 12:15:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11836.4|11832.4|676
1737116400000|2025-01-17 12:20:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|433
1737116700000|2025-01-17 12:25:00|11847.3|11843.3|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|715
1737117000000|2025-01-17 12:30:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|706
1737117300000|2025-01-17 12:35:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|434
1737117600000|2025-01-17 12:40:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|385
1737117900000|2025-01-17 12:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|314
1737118200000|2025-01-17 12:50:00|11837.9|11833.9|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|495
1737118500000|2025-01-17 12:55:00|11845.8|11841.8|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|317
1737118800000|2025-01-17 13:00:00|11850.4|11846.4|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|1348
1737119100000|2025-01-17 13:05:00|11859.8|11855.8|11872.3|11868.3|11872.3|11868.3|11859.8|11855.8|1110
1737119400000|2025-01-17 13:10:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|2046
1737119700000|2025-01-17 13:15:00|11869.2|11865.2|11862.9|11858.9|11877|11873|11862.9|11858.9|1404
1737120000000|2025-01-17 13:20:00|11864.5|11860.5|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|879
1737120300000|2025-01-17 13:25:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|677
1737120600000|2025-01-17 13:30:00|11872.3|11868.3|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|1496
1737120900000|2025-01-17 13:35:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|1070
1737121200000|2025-01-17 13:40:00|11862.9|11858.9|11864.5|11860.5|11869.2|11865.2|11862.9|11858.9|1652
1737121500000|2025-01-17 13:45:00|11866.1|11862.1|11856.7|11852.7|11866.1|11862.1|11853.6|11849.6|594
1737121800000|2025-01-17 13:50:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|1132
1737122100000|2025-01-17 13:55:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|584
1737122400000|2025-01-17 14:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|1705
1737122700000|2025-01-17 14:05:00|11853.6|11849.6|11856.7|11852.7|11862.9|11858.9|11850.4|11846.4|895
1737123000000|2025-01-17 14:10:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|503
1737123300000|2025-01-17 14:15:00|11848.9|11844.9|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|975
1737123600000|2025-01-17 14:20:00|11837.9|11833.9|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|941
1737123900000|2025-01-17 14:25:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|1827
1737124200000|2025-01-17 14:30:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11819.2|11815.2|1604
1737124500000|2025-01-17 14:35:00|11825.4|11821.4|11806.7|11802.7|11828.6|11824.6|11803.6|11799.6|1580
1737124800000|2025-01-17 14:40:00|11803.6|11799.6|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|1273
1737125100000|2025-01-17 14:45:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11797.3|11793.3|865
1737125400000|2025-01-17 14:50:00|11806.7|11802.7|11816.1|11812.1|11819.2|11815.2|11800.4|11796.4|908
1737125700000|2025-01-17 14:55:00|11819.2|11815.2|11803.6|11799.6|11819.2|11815.2|11803.6|11799.6|1086
1737126000000|2025-01-17 15:00:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|1013
1737126300000|2025-01-17 15:05:00|11809.8|11805.8|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|807
1737126600000|2025-01-17 15:10:00|11816.1|11812.1|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|1106
1737126900000|2025-01-17 15:15:00|11825.4|11821.4|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|899
1737127200000|2025-01-17 15:20:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|1928
1737127500000|2025-01-17 15:25:00|11819.2|11815.2|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|1184
1737127800000|2025-01-17 15:30:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|679
1737128100000|2025-01-17 15:35:00|11825.4|11821.4|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|783
1737128400000|2025-01-17 15:40:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11814.5|11810.5|990
1737128700000|2025-01-17 15:45:00|11814.5|11810.5|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|1162
1737129000000|2025-01-17 15:50:00|11812.9|11808.9|11809.8|11805.8|11819.2|11815.2|11809.8|11805.8|589
1737129300000|2025-01-17 15:55:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|749
1737129600000|2025-01-17 16:00:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11797.3|11793.3|892
1737129900000|2025-01-17 16:05:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|456
1737130200000|2025-01-17 16:10:00|11797.3|11793.3|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|1090
1737130500000|2025-01-17 16:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|562
1737130800000|2025-01-17 16:20:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|771
1737131100000|2025-01-17 16:25:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|454
1737131400000|2025-01-17 16:30:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|562
1737131700000|2025-01-17 16:35:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|497
1737132000000|2025-01-17 16:40:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|882
1737132300000|2025-01-17 16:45:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|525
1737132600000|2025-01-17 16:50:00|11786.4|11782.4|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|501
1737132900000|2025-01-17 16:55:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|665
1737133200000|2025-01-17 17:00:00|11780.1|11776.1|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|762
1737133500000|2025-01-17 17:05:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|285
1737133800000|2025-01-17 17:10:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|213
1737134100000|2025-01-17 17:15:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|193
1737134400000|2025-01-17 17:20:00|11789.5|11785.5|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|407
1737134700000|2025-01-17 17:25:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|166
1737135000000|2025-01-17 17:30:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|475
1737135300000|2025-01-17 17:35:00|11794.2|11790.2|11794.2|11790.2|11795.8|11791.8|11794.2|11790.2|193
1737135600000|2025-01-17 17:40:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|558
1737135900000|2025-01-17 17:45:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|666
1737136200000|2025-01-17 17:50:00|11794.2|11790.2|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|679
1737136500000|2025-01-17 17:55:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|691
1737136800000|2025-01-17 18:00:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|195
1737137100000|2025-01-17 18:05:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|404
1737137400000|2025-01-17 18:10:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|382
1737137700000|2025-01-17 18:15:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|251
1737138000000|2025-01-17 18:20:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|726
1737138300000|2025-01-17 18:25:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|391
1737138600000|2025-01-17 18:30:00|11812.9|11808.9|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|630
1737138900000|2025-01-17 18:35:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|231
1737139200000|2025-01-17 18:40:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|257
1737139500000|2025-01-17 18:45:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|237
1737139800000|2025-01-17 18:50:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|215
1737140100000|2025-01-17 18:55:00|||||||||364
1737140400000|2025-01-17 19:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|579
1737140700000|2025-01-17 19:05:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|190
1737141000000|2025-01-17 19:10:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|339
1737141300000|2025-01-17 19:15:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|542
1737141600000|2025-01-17 19:20:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|662
1737141900000|2025-01-17 19:25:00|11783.3|11779.3|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|258
1737142200000|2025-01-17 19:30:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|268
1737142500000|2025-01-17 19:35:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|307
1737142800000|2025-01-17 19:40:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|339
1737143100000|2025-01-17 19:45:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|466
1737143400000|2025-01-17 19:50:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|327
1737143700000|2025-01-17 19:55:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|1480
1737144000000|2025-01-17 20:00:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|1071
1737144300000|2025-01-17 20:05:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|97
1737144600000|2025-01-17 20:10:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|380
1737144900000|2025-01-17 20:15:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|383
1737145200000|2025-01-17 20:20:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|419
1737145500000|2025-01-17 20:25:00|||||||||213
1737145800000|2025-01-17 20:30:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|255
1737146100000|2025-01-17 20:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|644
1737146400000|2025-01-17 20:40:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|552
1737146700000|2025-01-17 20:45:00|11789.5|11785.5|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|670
1737147000000|2025-01-17 20:50:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|1264
1737147300000|2025-01-17 20:55:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|1530
1737147600000|2025-01-17 21:00:00|11791.1|11787.1|11778.6|11774.6|11794.2|11790.2|11778.6|11774.6|1536
1737147900000|2025-01-17 21:05:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|634
1737148200000|2025-01-17 21:10:00|11784.8|11780.8|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|694
1737148500000|2025-01-17 21:15:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|301
1737148800000|2025-01-17 21:20:00|||||||||186
1737149100000|2025-01-17 21:25:00|||||||||150
1737149400000|2025-01-17 21:30:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|327
1737149700000|2025-01-17 21:35:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|86
1737150000000|2025-01-17 21:40:00|||||||||101
1737150300000|2025-01-17 21:45:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|594
1737150600000|2025-01-17 21:50:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|298
1737150900000|2025-01-17 21:55:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|433
1737327600000|2025-01-19 23:00:00|11766.1|11762.1|11756.7|11752.7|11767.6|11763.6|11756.7|11752.7|47
1737327900000|2025-01-19 23:05:00|11758.3|11754.3|11762.9|11758.9|11766.1|11762.1|11758.3|11754.3|135
1737328200000|2025-01-19 23:10:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|461
1737328500000|2025-01-19 23:15:00|11764.5|11760.5|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|322
1737328800000|2025-01-19 23:20:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|66
1737329100000|2025-01-19 23:25:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|144
1737329400000|2025-01-19 23:30:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|118
1737329700000|2025-01-19 23:35:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|24
1737330000000|2025-01-19 23:40:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|58
1737330300000|2025-01-19 23:45:00|||||||||5
1737330600000|2025-01-19 23:50:00|||||||||11
1737330900000|2025-01-19 23:55:00|||||||||11
1737331200000|2025-01-20 00:00:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|165
1737331500000|2025-01-20 00:05:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|121
1737331800000|2025-01-20 00:10:00|||||||||35
1737332100000|2025-01-20 00:15:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|41
1737332400000|2025-01-20 00:20:00|||||||||12
1737332700000|2025-01-20 00:25:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|71
1737333000000|2025-01-20 00:30:00|11756.7|11752.7|11755.1|11751.1|11758.3|11754.3|11753.6|11749.6|110
1737333300000|2025-01-20 00:35:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|44
1737333600000|2025-01-20 00:40:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|25
1737333900000|2025-01-20 00:45:00|11758.3|11754.3|11762.9|11758.9|11762.9|11758.9|11758.3|11754.3|79
1737334200000|2025-01-20 00:50:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|50
1737334500000|2025-01-20 00:55:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|89
1737334800000|2025-01-20 01:00:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11767.6|11763.6|71
1737335100000|2025-01-20 01:05:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|93
1737335400000|2025-01-20 01:10:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|20
1737335700000|2025-01-20 01:15:00|11769.2|11765.2|11767.6|11763.6|11772.3|11768.3|11766.1|11762.1|101
1737336000000|2025-01-20 01:20:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|10
1737336300000|2025-01-20 01:25:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|82
1737336600000|2025-01-20 01:30:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|58
1737336900000|2025-01-20 01:35:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|37
1737337200000|2025-01-20 01:40:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|48
1737337500000|2025-01-20 01:45:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|201
1737337800000|2025-01-20 01:50:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|136
1737338100000|2025-01-20 01:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|147
1737338400000|2025-01-20 02:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|86
1737338700000|2025-01-20 02:05:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|43
1737339000000|2025-01-20 02:10:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|73
1737339300000|2025-01-20 02:15:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|54
1737339600000|2025-01-20 02:20:00|||||||||96
1737339900000|2025-01-20 02:25:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|150
1737340200000|2025-01-20 02:30:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|117
1737340500000|2025-01-20 02:35:00|||||||||1
1737340800000|2025-01-20 02:40:00|||||||||57
1737341100000|2025-01-20 02:45:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|38
1737341400000|2025-01-20 02:50:00|||||||||8
1737341700000|2025-01-20 02:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|125
1737342000000|2025-01-20 03:00:00|||||||||12
1737342300000|2025-01-20 03:05:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|62
1737342600000|2025-01-20 03:10:00|||||||||18
1737342900000|2025-01-20 03:15:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11770.8|11766.8|70
1737343200000|2025-01-20 03:20:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|58
1737343500000|2025-01-20 03:25:00|||||||||3
1737343800000|2025-01-20 03:30:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|136
1737344100000|2025-01-20 03:35:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|96
1737344400000|2025-01-20 03:40:00|||||||||35
1737344700000|2025-01-20 03:45:00|||||||||7
1737345000000|2025-01-20 03:50:00|||||||||6
1737345300000|2025-01-20 03:55:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|16
1737345600000|2025-01-20 04:00:00|||||||||2
1737345900000|2025-01-20 04:05:00|||||||||6
1737346200000|2025-01-20 04:10:00|||||||||10
1737346800000|2025-01-20 04:20:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|122
1737347100000|2025-01-20 04:25:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|117
1737347400000|2025-01-20 04:30:00|||||||||11
1737347700000|2025-01-20 04:35:00|||||||||5
1737348000000|2025-01-20 04:40:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|62
1737348300000|2025-01-20 04:45:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|89
1737348600000|2025-01-20 04:50:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11764.5|11760.5|44
1737348900000|2025-01-20 04:55:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11767.6|11763.6|25
1737349200000|2025-01-20 05:00:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|66
1737349500000|2025-01-20 05:05:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|23
1737349800000|2025-01-20 05:10:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|61
1737350100000|2025-01-20 05:15:00|||||||||73
1737350400000|2025-01-20 05:20:00|||||||||10
1737350700000|2025-01-20 05:25:00|||||||||42
1737351000000|2025-01-20 05:30:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|95
1737351300000|2025-01-20 05:35:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11767.6|11763.6|54
1737352200000|2025-01-20 05:50:00|11767.6|11763.6|11767.6|11763.6|11769.2|11765.2|11766.1|11762.1|175
1737352500000|2025-01-20 05:55:00|11766.1|11762.1|11762.9|11758.9|11767.6|11763.6|11762.9|11758.9|84
1737352800000|2025-01-20 06:00:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|17
1737353100000|2025-01-20 06:05:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|178
1737353400000|2025-01-20 06:10:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|72
1737353700000|2025-01-20 06:15:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|93
1737354000000|2025-01-20 06:20:00|||||||||7
1737354300000|2025-01-20 06:25:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|124
1737354600000|2025-01-20 06:30:00|||||||||9
1737354900000|2025-01-20 06:35:00|11761.4|11757.4|11761.4|11757.4|11762.9|11758.9|11759.8|11755.8|174
1737355200000|2025-01-20 06:40:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|139
1737355500000|2025-01-20 06:45:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|60
1737355800000|2025-01-20 06:50:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|60
1737356100000|2025-01-20 06:55:00|11761.4|11757.4|11755.1|11751.1|11762.9|11758.9|11755.1|11751.1|181
1737356400000|2025-01-20 07:00:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|194
1737356700000|2025-01-20 07:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|149
1737357000000|2025-01-20 07:10:00|11764.5|11760.5|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|175
1737357300000|2025-01-20 07:15:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|65
1737357600000|2025-01-20 07:20:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|156
1737357900000|2025-01-20 07:25:00|11761.4|11757.4|11761.4|11757.4|11762.9|11758.9|11759.8|11755.8|100
1737358200000|2025-01-20 07:30:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|35
1737358500000|2025-01-20 07:35:00|||||||||3
1737358800000|2025-01-20 07:40:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|75
1737359100000|2025-01-20 07:45:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|46
1737359400000|2025-01-20 07:50:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|95
1737359700000|2025-01-20 07:55:00|11773.9|11769.9|11769.2|11765.2|11773.9|11769.9|11769.2|11765.2|165
1737360000000|2025-01-20 08:00:00|11770.8|11766.8|11756.7|11752.7|11772.3|11768.3|11756.7|11752.7|339
1737360300000|2025-01-20 08:05:00|11758.3|11754.3|11759.8|11755.8|11762.9|11758.9|11758.3|11754.3|144
1737360600000|2025-01-20 08:10:00|11761.4|11757.4|11750.4|11746.4|11761.4|11757.4|11750.4|11746.4|290
1737360900000|2025-01-20 08:15:00|11752|11748|11750.4|11746.4|11752|11748|11750.4|11746.4|42
1737361200000|2025-01-20 08:20:00|11753.6|11749.6|11750.4|11746.4|11755.1|11751.1|11750.4|11746.4|96
1737361500000|2025-01-20 08:25:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|176
1737361800000|2025-01-20 08:30:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|112
1737362100000|2025-01-20 08:35:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|229
1737362400000|2025-01-20 08:40:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|284
1737362700000|2025-01-20 08:45:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|154
1737363000000|2025-01-20 08:50:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|139
1737363300000|2025-01-20 08:55:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|47
1737363600000|2025-01-20 09:00:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|195
1737363900000|2025-01-20 09:05:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|45
1737364200000|2025-01-20 09:10:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|87
1737364500000|2025-01-20 09:15:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|327
1737364800000|2025-01-20 09:20:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|197
1737365100000|2025-01-20 09:25:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|89
1737365400000|2025-01-20 09:30:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|130
1737365700000|2025-01-20 09:35:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|105
1737366000000|2025-01-20 09:40:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|155
1737366300000|2025-01-20 09:45:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|79
1737366600000|2025-01-20 09:50:00|11745.8|11741.8|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|112
1737366900000|2025-01-20 09:55:00|11739.5|11735.5|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|216
1737367200000|2025-01-20 10:00:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|135
1737367500000|2025-01-20 10:05:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|207
1737367800000|2025-01-20 10:10:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|78
1737368100000|2025-01-20 10:15:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|163
1737368400000|2025-01-20 10:20:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|318
1737368700000|2025-01-20 10:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|188
1737369000000|2025-01-20 10:30:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|225
1737369300000|2025-01-20 10:35:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|44
1737369600000|2025-01-20 10:40:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|65
1737369900000|2025-01-20 10:45:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|69
1737370200000|2025-01-20 10:50:00|||||||||14
1737370500000|2025-01-20 10:55:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|59
1737370800000|2025-01-20 11:00:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|70
1737371100000|2025-01-20 11:05:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|276
1737371400000|2025-01-20 11:10:00|11739.5|11735.5|11741.1|11737.1|11744.2|11740.2|11739.5|11735.5|220
1737371700000|2025-01-20 11:15:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|91
1737372000000|2025-01-20 11:20:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|36
1737372300000|2025-01-20 11:25:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|30
1737372600000|2025-01-20 11:30:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|100
1737372900000|2025-01-20 11:35:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|67
1737373200000|2025-01-20 11:40:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|124
1737373500000|2025-01-20 11:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|261
1737373800000|2025-01-20 11:50:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|63
1737374100000|2025-01-20 11:55:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|60
1737374400000|2025-01-20 12:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|104
1737374700000|2025-01-20 12:05:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|147
1737375000000|2025-01-20 12:10:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|89
1737375300000|2025-01-20 12:15:00|11727|11723|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|241
1737375600000|2025-01-20 12:20:00|11723.9|11719.9|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|187
1737375900000|2025-01-20 12:25:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|151
1737376200000|2025-01-20 12:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|117
1737376500000|2025-01-20 12:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|35
1737376800000|2025-01-20 12:40:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|79
1737377100000|2025-01-20 12:45:00|||||||||12
1737377400000|2025-01-20 12:50:00|||||||||2
1737377700000|2025-01-20 12:55:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|122
1737378000000|2025-01-20 13:00:00|11725.4|11721.4|11723.9|11719.9|11725.4|11721.4|11722.3|11718.3|63
1737378300000|2025-01-20 13:05:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|148
1737378600000|2025-01-20 13:10:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|177
1737378900000|2025-01-20 13:15:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|142
1737379200000|2025-01-20 13:20:00|||||||||77
1737379500000|2025-01-20 13:25:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|81
1737379800000|2025-01-20 13:30:00|11722.3|11718.3|11759.8|11755.8|11759.8|11755.8|11719.2|11715.2|1564
1737380100000|2025-01-20 13:35:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|594
1737380400000|2025-01-20 13:40:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|285
1737380700000|2025-01-20 13:45:00|11753.6|11749.6|11762.9|11758.9|11769.2|11765.2|11753.6|11749.6|431
1737381000000|2025-01-20 13:50:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|323
1737381300000|2025-01-20 13:55:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|514
1737381600000|2025-01-20 14:00:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|294
1737381900000|2025-01-20 14:05:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|280
1737382200000|2025-01-20 14:10:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|378
1737382500000|2025-01-20 14:15:00|11777|11773|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|161
1737382800000|2025-01-20 14:20:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|211
1737383100000|2025-01-20 14:25:00|11791.1|11787.1|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|359
1737383400000|2025-01-20 14:30:00|11791.1|11787.1|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|213
1737383700000|2025-01-20 14:35:00|11797.3|11793.3|11797.3|11793.3|11798.9|11794.9|11794.2|11790.2|306
1737384000000|2025-01-20 14:40:00|11794.2|11790.2|11822.3|11818.3|11825.4|11821.4|11794.2|11790.2|1066
1737384300000|2025-01-20 14:45:00|11825.4|11821.4|11812.9|11808.9|11825.4|11821.4|11812.9|11808.9|469
1737384600000|2025-01-20 14:50:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|230
1737384900000|2025-01-20 14:55:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|338
1737385200000|2025-01-20 15:00:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|465
1737385500000|2025-01-20 15:05:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|76
1737385800000|2025-01-20 15:10:00|11811.4|11807.4|11806.7|11802.7|11811.4|11807.4|11806.7|11802.7|106
1737386100000|2025-01-20 15:15:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|551
1737386400000|2025-01-20 15:20:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|227
1737386700000|2025-01-20 15:25:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|284
1737387000000|2025-01-20 15:30:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|130
1737387300000|2025-01-20 15:35:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|205
1737387600000|2025-01-20 15:40:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|137
1737387900000|2025-01-20 15:45:00|11806.7|11802.7|11812.9|11808.9|11816.1|11812.1|11803.6|11799.6|388
1737388200000|2025-01-20 15:50:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|185
1737388500000|2025-01-20 15:55:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11817.6|11813.6|194
1737388800000|2025-01-20 16:00:00|11817.6|11813.6|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|127
1737389100000|2025-01-20 16:05:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|309
1737389400000|2025-01-20 16:10:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|273
1737389700000|2025-01-20 16:15:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|231
1737390000000|2025-01-20 16:20:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|191
1737390300000|2025-01-20 16:25:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|159
1737390600000|2025-01-20 16:30:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|166
1737390900000|2025-01-20 16:35:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|187
1737391200000|2025-01-20 16:40:00|11811.4|11807.4|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|197
1737391500000|2025-01-20 16:45:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|69
1737391800000|2025-01-20 16:50:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|206
1737392100000|2025-01-20 16:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|92
1737392400000|2025-01-20 17:00:00|||||||||48
1737392700000|2025-01-20 17:05:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|93
1737393000000|2025-01-20 17:10:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|81
1737393300000|2025-01-20 17:15:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|188
1737393600000|2025-01-20 17:20:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|117
1737393900000|2025-01-20 17:25:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11784.8|11780.8|497
1737394200000|2025-01-20 17:30:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|116
1737394500000|2025-01-20 17:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|88
1737394800000|2025-01-20 17:40:00|||||||||12
1737395100000|2025-01-20 17:45:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|28
1737395400000|2025-01-20 17:50:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|133
1737395700000|2025-01-20 17:55:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|222
1737414000000|2025-01-20 23:00:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11828.6|11824.6|255
1737414300000|2025-01-20 23:05:00|11834.8|11830.8|11825.4|11821.4|11834.8|11830.8|11825.4|11821.4|136
1737414600000|2025-01-20 23:10:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|55
1737414900000|2025-01-20 23:15:00|11837.9|11833.9|11859.8|11855.8|11859.8|11855.8|11834.8|11830.8|191
1737415200000|2025-01-20 23:20:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|299
1737415500000|2025-01-20 23:25:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11850.4|11846.4|239
1737415800000|2025-01-20 23:30:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11850.4|11846.4|266
1737416100000|2025-01-20 23:35:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|266
1737416400000|2025-01-20 23:40:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|375
1737416700000|2025-01-20 23:45:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|132
1737417000000|2025-01-20 23:50:00|11867.6|11863.6|11872.3|11868.3|11873.9|11869.9|11866.1|11862.1|262
1737417300000|2025-01-20 23:55:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|239
1737417600000|2025-01-21 00:00:00|11864.5|11860.5|11870.8|11866.8|11872.3|11868.3|11862.9|11858.9|259
1737417900000|2025-01-21 00:05:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|187
1737418200000|2025-01-21 00:10:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|331
1737418500000|2025-01-21 00:15:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|363
1737418800000|2025-01-21 00:20:00|11887.9|11883.9|11881.7|11877.7|11894.2|11890.2|11881.7|11877.7|390
1737419100000|2025-01-21 00:25:00|11883.3|11879.3|11875.4|11871.4|11887.9|11883.9|11875.4|11871.4|513
1737419400000|2025-01-21 00:30:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|285
1737419700000|2025-01-21 00:35:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|243
1737420000000|2025-01-21 00:40:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|289
1737420300000|2025-01-21 00:45:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|81
1737420600000|2025-01-21 00:50:00|11887.9|11883.9|11841.1|11837.1|11887.9|11883.9|11831.7|11827.7|1970
1737420900000|2025-01-21 00:55:00|11839.5|11835.5|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|797
1737421200000|2025-01-21 01:00:00|11844.2|11840.2|11844.2|11840.2|11856.7|11852.7|11837.9|11833.9|729
1737421500000|2025-01-21 01:05:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11831.7|11827.7|538
1737421800000|2025-01-21 01:10:00|11836.4|11832.4|11862.9|11858.9|11862.9|11858.9|11834.8|11830.8|780
1737422100000|2025-01-21 01:15:00|11861.4|11857.4|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|513
1737422400000|2025-01-21 01:20:00|11867.6|11863.6|11875.4|11871.4|11878.6|11874.6|11864.5|11860.5|434
1737422700000|2025-01-21 01:25:00|11878.6|11874.6|11897.3|11893.3|11897.3|11893.3|11875.4|11871.4|406
1737423000000|2025-01-21 01:30:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11884.8|11880.8|626
1737423300000|2025-01-21 01:35:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|357
1737423600000|2025-01-21 01:40:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|140
1737423900000|2025-01-21 01:45:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|50
1737424200000|2025-01-21 01:50:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|253
1737424500000|2025-01-21 01:55:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|206
1737424800000|2025-01-21 02:00:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|158
1737425100000|2025-01-21 02:05:00|11889.5|11885.5|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|295
1737425400000|2025-01-21 02:10:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|255
1737425700000|2025-01-21 02:15:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|144
1737426000000|2025-01-21 02:20:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|144
1737426300000|2025-01-21 02:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|271
1737426600000|2025-01-21 02:30:00|11891.1|11887.1|11891.1|11887.1|11892.6|11888.6|11884.8|11880.8|212
1737426900000|2025-01-21 02:35:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|67
1737427200000|2025-01-21 02:40:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|163
1737427500000|2025-01-21 02:45:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|223
1737427800000|2025-01-21 02:50:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|81
1737428100000|2025-01-21 02:55:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|321
1737428400000|2025-01-21 03:00:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|119
1737428700000|2025-01-21 03:05:00|11902|11898|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|102
1737429000000|2025-01-21 03:10:00|11905.1|11901.1|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|196
1737429300000|2025-01-21 03:15:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11914.5|11910.5|606
1737429600000|2025-01-21 03:20:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|100
1737429900000|2025-01-21 03:25:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|113
1737430200000|2025-01-21 03:30:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|140
1737430500000|2025-01-21 03:35:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|171
1737430800000|2025-01-21 03:40:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|224
1737431100000|2025-01-21 03:45:00|11911.4|11907.4|11908.3|11904.3|11912.9|11908.9|11906.7|11902.7|103
1737431400000|2025-01-21 03:50:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|57
1737431700000|2025-01-21 03:55:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|171
1737432000000|2025-01-21 04:00:00|11908.3|11904.3|11908.3|11904.3|11909.8|11905.8|11906.7|11902.7|178
1737432300000|2025-01-21 04:05:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|58
1737432600000|2025-01-21 04:10:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|65
1737432900000|2025-01-21 04:15:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|106
1737433200000|2025-01-21 04:20:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|71
1737433500000|2025-01-21 04:25:00|11909.8|11905.8|11914.5|11910.5|11916.1|11912.1|11909.8|11905.8|43
1737433800000|2025-01-21 04:30:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|39
1737434100000|2025-01-21 04:35:00|||||||||4
1737434400000|2025-01-21 04:40:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|100
1737434700000|2025-01-21 04:45:00|11911.4|11907.4|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|130
1737435000000|2025-01-21 04:50:00|11914.5|11910.5|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|60
1737435300000|2025-01-21 04:55:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|55
1737435600000|2025-01-21 05:00:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|57
1737435900000|2025-01-21 05:05:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|118
1737436200000|2025-01-21 05:10:00|11917.6|11913.6|11916.1|11912.1|11917.6|11913.6|11916.1|11912.1|52
1737436500000|2025-01-21 05:15:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|269
1737436800000|2025-01-21 05:20:00|11909.8|11905.8|11914.5|11910.5|11916.1|11912.1|11909.8|11905.8|122
1737437100000|2025-01-21 05:25:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|109
1737437400000|2025-01-21 05:30:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|61
1737437700000|2025-01-21 05:35:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|73
1737438000000|2025-01-21 05:40:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|50
1737438300000|2025-01-21 05:45:00|11906.7|11902.7|11906.7|11902.7|11908.3|11904.3|11903.6|11899.6|116
1737438600000|2025-01-21 05:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|22
1737438900000|2025-01-21 05:55:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|204
1737439200000|2025-01-21 06:00:00|||||||||72
1737439500000|2025-01-21 06:05:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|120
1737439800000|2025-01-21 06:10:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|62
1737440100000|2025-01-21 06:15:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|190
1737440400000|2025-01-21 06:20:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|213
1737440700000|2025-01-21 06:25:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|173
1737441000000|2025-01-21 06:30:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|135
1737441300000|2025-01-21 06:35:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|104
1737441600000|2025-01-21 06:40:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|37
1737441900000|2025-01-21 06:45:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|407
1737442200000|2025-01-21 06:50:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|108
1737442500000|2025-01-21 06:55:00|11892.6|11888.6|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|299
1737442800000|2025-01-21 07:00:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|247
1737443100000|2025-01-21 07:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|326
1737443400000|2025-01-21 07:10:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|191
1737443700000|2025-01-21 07:15:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|91
1737444000000|2025-01-21 07:20:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|262
1737444300000|2025-01-21 07:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|284
1737444600000|2025-01-21 07:30:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|257
1737444900000|2025-01-21 07:35:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|356
1737445200000|2025-01-21 07:40:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|346
1737445500000|2025-01-21 07:45:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|212
1737445800000|2025-01-21 07:50:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|223
1737446100000|2025-01-21 07:55:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|243
1737446400000|2025-01-21 08:00:00|11869.2|11865.2|11859.8|11855.8|11872.3|11868.3|11856.7|11852.7|701
1737446700000|2025-01-21 08:05:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|493
1737447000000|2025-01-21 08:10:00|11861.4|11857.4|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|344
1737447300000|2025-01-21 08:15:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|430
1737447600000|2025-01-21 08:20:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|288
1737447900000|2025-01-21 08:25:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|354
1737448200000|2025-01-21 08:30:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|258
1737448500000|2025-01-21 08:35:00|11870.8|11866.8|11875.4|11871.4|11875.4|11871.4|11870.8|11866.8|240
1737448800000|2025-01-21 08:40:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|112
1737449100000|2025-01-21 08:45:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|221
1737449400000|2025-01-21 08:50:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|80
1737449700000|2025-01-21 08:55:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|100
1737450000000|2025-01-21 09:00:00|11861.4|11857.4|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|341
1737450300000|2025-01-21 09:05:00|11856.7|11852.7|11862.9|11858.9|11864.5|11860.5|11856.7|11852.7|621
1737450600000|2025-01-21 09:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|101
1737450900000|2025-01-21 09:15:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|614
1737451200000|2025-01-21 09:20:00|11878.6|11874.6|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|270
1737451500000|2025-01-21 09:25:00|11872.3|11868.3|11869.2|11865.2|11873.9|11869.9|11869.2|11865.2|313
1737451800000|2025-01-21 09:30:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|342
1737452100000|2025-01-21 09:35:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|392
1737452400000|2025-01-21 09:40:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|274
1737452700000|2025-01-21 09:45:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|388
1737453000000|2025-01-21 09:50:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|153
1737453300000|2025-01-21 09:55:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|245
1737453600000|2025-01-21 10:00:00|11877|11873|11878.6|11874.6|11880.1|11876.1|11875.4|11871.4|229
1737453900000|2025-01-21 10:05:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|184
1737454200000|2025-01-21 10:10:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|197
1737454500000|2025-01-21 10:15:00|11883.3|11879.3|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|188
1737454800000|2025-01-21 10:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|450
1737455100000|2025-01-21 10:25:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|147
1737455400000|2025-01-21 10:30:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|121
1737455700000|2025-01-21 10:35:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|176
1737456000000|2025-01-21 10:40:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|286
1737456300000|2025-01-21 10:45:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|268
1737456600000|2025-01-21 10:50:00|11877|11873|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|114
1737456900000|2025-01-21 10:55:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|204
1737457200000|2025-01-21 11:00:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|347
1737457500000|2025-01-21 11:05:00|11866.1|11862.1|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|267
1737457800000|2025-01-21 11:10:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|231
1737458100000|2025-01-21 11:15:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|112
1737458400000|2025-01-21 11:20:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|136
1737458700000|2025-01-21 11:25:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|221
1737459000000|2025-01-21 11:30:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|139
1737459300000|2025-01-21 11:35:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|171
1737459600000|2025-01-21 11:40:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|394
1737459900000|2025-01-21 11:45:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11852|11848|138
1737460200000|2025-01-21 11:50:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|56
1737460500000|2025-01-21 11:55:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|211
1737460800000|2025-01-21 12:00:00|11848.9|11844.9|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|402
1737461100000|2025-01-21 12:05:00|11850.4|11846.4|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|145
1737461400000|2025-01-21 12:10:00|11862.9|11858.9|11864.5|11860.5|11866.1|11862.1|11859.8|11855.8|232
1737461700000|2025-01-21 12:15:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|115
1737462000000|2025-01-21 12:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|326
1737462300000|2025-01-21 12:25:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|328
1737462600000|2025-01-21 12:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|188
1737462900000|2025-01-21 12:35:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|188
1737463200000|2025-01-21 12:40:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|287
1737463500000|2025-01-21 12:45:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|623
1737463800000|2025-01-21 12:50:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|1197
1737464100000|2025-01-21 12:55:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|1543
1737464400000|2025-01-21 13:00:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|421
1737464700000|2025-01-21 13:05:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11859.8|11855.8|1124
1737465000000|2025-01-21 13:10:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|1259
1737465300000|2025-01-21 13:15:00|11872.3|11868.3|11881.7|11877.7|11881.7|11877.7|11866.1|11862.1|608
1737465600000|2025-01-21 13:20:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|1264
1737465900000|2025-01-21 13:25:00|11872.3|11868.3|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|530
1737466200000|2025-01-21 13:30:00|11878.6|11874.6|11897.3|11893.3|11903.6|11899.6|11878.6|11874.6|1243
1737466500000|2025-01-21 13:35:00|11894.2|11890.2|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|662
1737466800000|2025-01-21 13:40:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|606
1737467100000|2025-01-21 13:45:00|11905.1|11901.1|11897.3|11893.3|11909.8|11905.8|11897.3|11893.3|1220
1737467400000|2025-01-21 13:50:00|11900.4|11896.4|11894.2|11890.2|11903.6|11899.6|11887.9|11883.9|657
1737467700000|2025-01-21 13:55:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|522
1737468000000|2025-01-21 14:00:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|999
1737468300000|2025-01-21 14:05:00|11897.3|11893.3|11897.3|11893.3|11903.6|11899.6|11891.1|11887.1|1073
1737468600000|2025-01-21 14:10:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|328
1737468900000|2025-01-21 14:15:00|11900.4|11896.4|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|525
1737469200000|2025-01-21 14:20:00|11894.2|11890.2|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|597
1737469500000|2025-01-21 14:25:00|11897.3|11893.3|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|1436
1737469800000|2025-01-21 14:30:00|11887.9|11883.9|11862.9|11858.9|11887.9|11883.9|11862.9|11858.9|1168
1737470100000|2025-01-21 14:35:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|1575
1737470400000|2025-01-21 14:40:00|11859.8|11855.8|11878.6|11874.6|11881.7|11877.7|11859.8|11855.8|910
1737470700000|2025-01-21 14:45:00|11877|11873|11866.1|11862.1|11878.6|11874.6|11856.7|11852.7|990
1737471000000|2025-01-21 14:50:00|11862.9|11858.9|11867.6|11863.6|11869.2|11865.2|11856.7|11852.7|805
1737471300000|2025-01-21 14:55:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|1327
1737471600000|2025-01-21 15:00:00|11869.2|11865.2|11884.8|11880.8|11887.9|11883.9|11869.2|11865.2|1493
1737471900000|2025-01-21 15:05:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11859.8|11855.8|2566
1737472200000|2025-01-21 15:10:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|1149
1737472500000|2025-01-21 15:15:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|1222
1737472800000|2025-01-21 15:20:00|11875.4|11871.4|11887.9|11883.9|11891.1|11887.1|11875.4|11871.4|708
1737473100000|2025-01-21 15:25:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|714
1737473400000|2025-01-21 15:30:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|752
1737473700000|2025-01-21 15:35:00|11900.4|11896.4|11912.9|11908.9|11912.9|11908.9|11900.4|11896.4|1335
1737474000000|2025-01-21 15:40:00|11914.5|11910.5|11922.3|11918.3|11928.6|11924.6|11909.8|11905.8|1475
1737474300000|2025-01-21 15:45:00|11920.8|11916.8|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|1075
1737474600000|2025-01-21 15:50:00|11919.2|11915.2|11903.6|11899.6|11925.4|11921.4|11903.6|11899.6|903
1737474900000|2025-01-21 15:55:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|1101
1737475200000|2025-01-21 16:00:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11887.9|11883.9|1029
1737475500000|2025-01-21 16:05:00|11887.9|11883.9|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|537
1737475800000|2025-01-21 16:10:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|1190
1737476100000|2025-01-21 16:15:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|516
1737476400000|2025-01-21 16:20:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11875.4|11871.4|517
1737476700000|2025-01-21 16:25:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|653
1737477000000|2025-01-21 16:30:00|11894.2|11890.2|11894.2|11890.2|11900.4|11896.4|11892.6|11888.6|837
1737477300000|2025-01-21 16:35:00|11891.1|11887.1|11875.4|11871.4|11891.1|11887.1|11875.4|11871.4|1175
1737477600000|2025-01-21 16:40:00|11872.3|11868.3|11887.9|11883.9|11887.9|11883.9|11869.2|11865.2|1111
1737477900000|2025-01-21 16:45:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|463
1737478200000|2025-01-21 16:50:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11875.4|11871.4|496
1737478500000|2025-01-21 16:55:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|400
1737478800000|2025-01-21 17:00:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|617
1737479100000|2025-01-21 17:05:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|784
1737479400000|2025-01-21 17:10:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|334
1737479700000|2025-01-21 17:15:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|583
1737480000000|2025-01-21 17:20:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|55
1737480300000|2025-01-21 17:25:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|433
1737480600000|2025-01-21 17:30:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|543
1737480900000|2025-01-21 17:35:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|700
1737481200000|2025-01-21 17:40:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|462
1737481500000|2025-01-21 17:45:00|11872.3|11868.3|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|248
1737481800000|2025-01-21 17:50:00|11884.8|11880.8|11866.1|11862.1|11884.8|11880.8|11866.1|11862.1|462
1737482100000|2025-01-21 17:55:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|869
1737482400000|2025-01-21 18:00:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|654
1737482700000|2025-01-21 18:05:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|428
1737483000000|2025-01-21 18:10:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|833
1737483300000|2025-01-21 18:15:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|803
1737483600000|2025-01-21 18:20:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|287
1737483900000|2025-01-21 18:25:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|541
1737484200000|2025-01-21 18:30:00|11869.2|11865.2|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|257
1737484500000|2025-01-21 18:35:00|11881.7|11877.7|11887.9|11883.9|11889.5|11885.5|11880.1|11876.1|715
1737484800000|2025-01-21 18:40:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|465
1737485100000|2025-01-21 18:45:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|279
1737485400000|2025-01-21 18:50:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|298
1737485700000|2025-01-21 18:55:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|185
1737486000000|2025-01-21 19:00:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|459
1737486300000|2025-01-21 19:05:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|111
1737486600000|2025-01-21 19:10:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|52
1737486900000|2025-01-21 19:15:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|538
1737487200000|2025-01-21 19:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|330
1737487500000|2025-01-21 19:25:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|202
1737487800000|2025-01-21 19:30:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|622
1737488100000|2025-01-21 19:35:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11872.3|11868.3|257
1737488400000|2025-01-21 19:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|301
1737488700000|2025-01-21 19:45:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11872.3|11868.3|808
1737489000000|2025-01-21 19:50:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|633
1737489300000|2025-01-21 19:55:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|837
1737489600000|2025-01-21 20:00:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|562
1737489900000|2025-01-21 20:05:00|11873.9|11869.9|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|585
1737490200000|2025-01-21 20:10:00|||||||||183
1737490500000|2025-01-21 20:15:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|450
1737490800000|2025-01-21 20:20:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|635
1737491100000|2025-01-21 20:25:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|423
1737491400000|2025-01-21 20:30:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|176
1737491700000|2025-01-21 20:35:00|11887.9|11883.9|11891.1|11887.1|11892.6|11888.6|11887.9|11883.9|811
1737492000000|2025-01-21 20:40:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|203
1737492300000|2025-01-21 20:45:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|532
1737492600000|2025-01-21 20:50:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|1041
1737492900000|2025-01-21 20:55:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|2985
1737493200000|2025-01-21 21:00:00|11900.4|11896.4|11884.8|11880.8|11900.4|11896.4|11884.8|11880.8|2775
1737493500000|2025-01-21 21:05:00|11886.4|11882.4|11884.8|11880.8|11886.4|11882.4|11878.6|11874.6|932
1737493800000|2025-01-21 21:10:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|673
1737494100000|2025-01-21 21:15:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|935
1737494400000|2025-01-21 21:20:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|2332
1737494700000|2025-01-21 21:25:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|745
1737495000000|2025-01-21 21:30:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|780
1737495300000|2025-01-21 21:35:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|919
1737495600000|2025-01-21 21:40:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|472
1737495900000|2025-01-21 21:45:00|||||||||192
1737496200000|2025-01-21 21:50:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|323
1737496500000|2025-01-21 21:55:00|11859.8|11855.8|11855.1|11851.1|11862.9|11858.9|11853.6|11849.6|543
1737500400000|2025-01-21 23:00:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|110
1737500700000|2025-01-21 23:05:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|136
1737501000000|2025-01-21 23:10:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|160
1737501300000|2025-01-21 23:15:00|11845.8|11841.8|11847.3|11843.3|11848.9|11844.9|11844.2|11840.2|83
1737501600000|2025-01-21 23:20:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|111
1737501900000|2025-01-21 23:25:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|60
1737502200000|2025-01-21 23:30:00|11848.9|11844.9|11852|11848|11852|11848|11848.9|11844.9|111
1737502500000|2025-01-21 23:35:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11850.4|11846.4|19
1737502800000|2025-01-21 23:40:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11850.4|11846.4|125
1737503100000|2025-01-21 23:45:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|109
1737503400000|2025-01-21 23:50:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|93
1737503700000|2025-01-21 23:55:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|32
1737504000000|2025-01-22 00:00:00|11859.8|11855.8|11858.3|11854.3|11859.8|11855.8|11856.7|11852.7|123
1737504300000|2025-01-22 00:05:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|42
1737504600000|2025-01-22 00:10:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|294
1737504900000|2025-01-22 00:15:00|11853.6|11849.6|11841.1|11837.1|11853.6|11849.6|11837.9|11833.9|293
1737505200000|2025-01-22 00:20:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|265
1737505500000|2025-01-22 00:25:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|69
1737505800000|2025-01-22 00:30:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|84
1737506100000|2025-01-22 00:35:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|297
1737506400000|2025-01-22 00:40:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|103
1737506700000|2025-01-22 00:45:00|11848.9|11844.9|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|131
1737507000000|2025-01-22 00:50:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|123
1737507300000|2025-01-22 00:55:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11839.5|11835.5|63
1737507600000|2025-01-22 01:00:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|147
1737507900000|2025-01-22 01:05:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|68
1737508200000|2025-01-22 01:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|94
1737508500000|2025-01-22 01:15:00|||||||||8
1737508800000|2025-01-22 01:20:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|158
1737509100000|2025-01-22 01:25:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|139
1737509400000|2025-01-22 01:30:00|11848.9|11844.9|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|200
1737509700000|2025-01-22 01:35:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|164
1737510000000|2025-01-22 01:40:00|||||||||13
1737510300000|2025-01-22 01:45:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|105
1737510600000|2025-01-22 01:50:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|187
1737510900000|2025-01-22 01:55:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|191
1737511200000|2025-01-22 02:00:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|80
1737511500000|2025-01-22 02:05:00|||||||||25
1737511800000|2025-01-22 02:10:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|85
1737512100000|2025-01-22 02:15:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|107
1737512400000|2025-01-22 02:20:00|||||||||62
1737512700000|2025-01-22 02:25:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|82
1737513000000|2025-01-22 02:30:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|120
1737513300000|2025-01-22 02:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|12
1737513600000|2025-01-22 02:40:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|41
1737513900000|2025-01-22 02:45:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|122
1737514200000|2025-01-22 02:50:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|66
1737514500000|2025-01-22 02:55:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|82
1737514800000|2025-01-22 03:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|109
1737515100000|2025-01-22 03:05:00|||||||||13
1737515400000|2025-01-22 03:10:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|146
1737515700000|2025-01-22 03:15:00|||||||||3
1737516000000|2025-01-22 03:20:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|47
1737516300000|2025-01-22 03:25:00|||||||||5
1737516600000|2025-01-22 03:30:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|25
1737516900000|2025-01-22 03:35:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|52
1737517200000|2025-01-22 03:40:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|49
1737517500000|2025-01-22 03:45:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|215
1737517800000|2025-01-22 03:50:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|209
1737518100000|2025-01-22 03:55:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|291
1737518400000|2025-01-22 04:00:00|||||||||18
1737518700000|2025-01-22 04:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|182
1737519000000|2025-01-22 04:10:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|42
1737519300000|2025-01-22 04:15:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|23
1737519600000|2025-01-22 04:20:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|53
1737519900000|2025-01-22 04:25:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|246
1737520200000|2025-01-22 04:30:00|11841.1|11837.1|11842.6|11838.6|11844.2|11840.2|11841.1|11837.1|92
1737520500000|2025-01-22 04:35:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11842.6|11838.6|97
1737520800000|2025-01-22 04:40:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|22
1737521100000|2025-01-22 04:45:00|11845.8|11841.8|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|44
1737521400000|2025-01-22 04:50:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|111
1737521700000|2025-01-22 04:55:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|81
1737522000000|2025-01-22 05:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|51
1737522300000|2025-01-22 05:05:00|||||||||19
1737522600000|2025-01-22 05:10:00|||||||||17
1737522900000|2025-01-22 05:15:00|||||||||9
1737523200000|2025-01-22 05:20:00|||||||||9
1737523500000|2025-01-22 05:25:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|39
1737523800000|2025-01-22 05:30:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|80
1737524100000|2025-01-22 05:35:00|||||||||13
1737524400000|2025-01-22 05:40:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|134
1737524700000|2025-01-22 05:45:00|11855.1|11851.1|11855.1|11851.1|11855.1|11851.1|11855.1|11851.1|187
1737525000000|2025-01-22 05:50:00|11856.7|11852.7|11858.3|11854.3|11859.8|11855.8|11853.6|11849.6|90
1737525300000|2025-01-22 05:55:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|32
1737525600000|2025-01-22 06:00:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|58
1737525900000|2025-01-22 06:05:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11861.4|11857.4|89
1737526200000|2025-01-22 06:10:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|86
1737526500000|2025-01-22 06:15:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|29
1737526800000|2025-01-22 06:20:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|68
1737527100000|2025-01-22 06:25:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|38
1737527400000|2025-01-22 06:30:00|||||||||53
1737527700000|2025-01-22 06:35:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|205
1737528000000|2025-01-22 06:40:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|104
1737528300000|2025-01-22 06:45:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|24
1737528600000|2025-01-22 06:50:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|22
1737528900000|2025-01-22 06:55:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|83
1737529200000|2025-01-22 07:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|225
1737529500000|2025-01-22 07:05:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|90
1737529800000|2025-01-22 07:10:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|40
1737530100000|2025-01-22 07:15:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|45
1737530400000|2025-01-22 07:20:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|187
1737530700000|2025-01-22 07:25:00|11861.4|11857.4|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|236
1737531000000|2025-01-22 07:30:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|158
1737531300000|2025-01-22 07:35:00|11861.4|11857.4|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|192
1737531600000|2025-01-22 07:40:00|11866.1|11862.1|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|264
1737531900000|2025-01-22 07:45:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|172
1737532200000|2025-01-22 07:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|213
1737532500000|2025-01-22 07:55:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|156
1737532800000|2025-01-22 08:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|312
1737533100000|2025-01-22 08:05:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|140
1737533400000|2025-01-22 08:10:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|440
1737533700000|2025-01-22 08:15:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|186
1737534000000|2025-01-22 08:20:00|11866.1|11862.1|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|197
1737534300000|2025-01-22 08:25:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|543
1737534600000|2025-01-22 08:30:00|11881.7|11877.7|11900.4|11896.4|11903.6|11899.6|11881.7|11877.7|744
1737534900000|2025-01-22 08:35:00|11897.3|11893.3|11916.1|11912.1|11916.1|11912.1|11897.3|11893.3|419
1737535200000|2025-01-22 08:40:00|11914.5|11910.5|11903.6|11899.6|11914.5|11910.5|11903.6|11899.6|339
1737535500000|2025-01-22 08:45:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|460
1737535800000|2025-01-22 08:50:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|152
1737536100000|2025-01-22 08:55:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|238
1737536400000|2025-01-22 09:00:00|11897.3|11893.3|11884.8|11880.8|11897.3|11893.3|11884.8|11880.8|305
1737536700000|2025-01-22 09:05:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|95
1737537000000|2025-01-22 09:10:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|159
1737537300000|2025-01-22 09:15:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|139
1737537600000|2025-01-22 09:20:00|11881.7|11877.7|11891.1|11887.1|11894.2|11890.2|11881.7|11877.7|232
1737537900000|2025-01-22 09:25:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|122
1737538200000|2025-01-22 09:30:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|251
1737538500000|2025-01-22 09:35:00|11884.8|11880.8|11897.3|11893.3|11900.4|11896.4|11884.8|11880.8|500
1737538800000|2025-01-22 09:40:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|237
1737539100000|2025-01-22 09:45:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|85
1737539400000|2025-01-22 09:50:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|97
1737539700000|2025-01-22 09:55:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|135
1737540000000|2025-01-22 10:00:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|318
1737540300000|2025-01-22 10:05:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|91
1737540600000|2025-01-22 10:10:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|111
1737540900000|2025-01-22 10:15:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|112
1737541200000|2025-01-22 10:20:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|162
1737541500000|2025-01-22 10:25:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|75
1737541800000|2025-01-22 10:30:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|72
1737542100000|2025-01-22 10:35:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|101
1737542400000|2025-01-22 10:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|127
1737542700000|2025-01-22 10:45:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|86
1737543000000|2025-01-22 10:50:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|166
1737543300000|2025-01-22 10:55:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|300
1737543600000|2025-01-22 11:00:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|142
1737543900000|2025-01-22 11:05:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|85
1737544200000|2025-01-22 11:10:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|134
1737544500000|2025-01-22 11:15:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|139
1737544800000|2025-01-22 11:20:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|227
1737545100000|2025-01-22 11:25:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|112
1737545400000|2025-01-22 11:30:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|302
1737545700000|2025-01-22 11:35:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|138
1737546000000|2025-01-22 11:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|48
1737546300000|2025-01-22 11:45:00|||||||||63
1737546600000|2025-01-22 11:50:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|144
1737546900000|2025-01-22 11:55:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|98
1737547200000|2025-01-22 12:00:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|188
1737547500000|2025-01-22 12:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|153
1737547800000|2025-01-22 12:10:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|236
1737548100000|2025-01-22 12:15:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|206
1737548400000|2025-01-22 12:20:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|203
1737548700000|2025-01-22 12:25:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|279
1737549000000|2025-01-22 12:30:00|11862.9|11858.9|11875.4|11871.4|11875.4|11871.4|11859.8|11855.8|265
1737549300000|2025-01-22 12:35:00|11872.3|11868.3|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|726
1737549600000|2025-01-22 12:40:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|543
1737549900000|2025-01-22 12:45:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|308
1737550200000|2025-01-22 12:50:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|351
1737550500000|2025-01-22 12:55:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|548
1737550800000|2025-01-22 13:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|389
1737551100000|2025-01-22 13:05:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|248
1737551400000|2025-01-22 13:10:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|511
1737551700000|2025-01-22 13:15:00|11887.9|11883.9|11903.6|11899.6|11903.6|11899.6|11887.9|11883.9|451
1737552000000|2025-01-22 13:20:00|11905.1|11901.1|11894.2|11890.2|11909.8|11905.8|11891.1|11887.1|815
1737552300000|2025-01-22 13:25:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11886.4|11882.4|708
1737552600000|2025-01-22 13:30:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|831
1737552900000|2025-01-22 13:35:00|11894.2|11890.2|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|707
1737553200000|2025-01-22 13:40:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|529
1737553500000|2025-01-22 13:45:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|552
1737553800000|2025-01-22 13:50:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|318
1737554100000|2025-01-22 13:55:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|1327
1737554400000|2025-01-22 14:00:00|11900.4|11896.4|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1007
1737554700000|2025-01-22 14:05:00|11897.3|11893.3|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|379
1737555000000|2025-01-22 14:10:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|821
1737555300000|2025-01-22 14:15:00|11875.4|11871.4|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|408
1737555600000|2025-01-22 14:20:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11878.6|11874.6|916
1737555900000|2025-01-22 14:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|678
1737556200000|2025-01-22 14:30:00|11881.7|11877.7|11869.2|11865.2|11884.8|11880.8|11866.1|11862.1|1200
1737556500000|2025-01-22 14:35:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|959
1737556800000|2025-01-22 14:40:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11862.9|11858.9|663
1737557100000|2025-01-22 14:45:00|11867.6|11863.6|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|1019
1737557400000|2025-01-22 14:50:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|1146
1737557700000|2025-01-22 14:55:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|648
1737558000000|2025-01-22 15:00:00|11878.6|11874.6|11891.1|11887.1|11894.2|11890.2|11875.4|11871.4|1649
1737558300000|2025-01-22 15:05:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|931
1737558600000|2025-01-22 15:10:00|11894.2|11890.2|11887.9|11883.9|11900.4|11896.4|11887.9|11883.9|750
1737558900000|2025-01-22 15:15:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|888
1737559200000|2025-01-22 15:20:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|649
1737559500000|2025-01-22 15:25:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|1298
1737559800000|2025-01-22 15:30:00|11870.8|11866.8|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|1218
1737560100000|2025-01-22 15:35:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|715
1737560400000|2025-01-22 15:40:00|11869.2|11865.2|11858.3|11854.3|11869.2|11865.2|11856.7|11852.7|834
1737560700000|2025-01-22 15:45:00|11859.8|11855.8|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|1093
1737561000000|2025-01-22 15:50:00|11856.7|11852.7|11847.3|11843.3|11856.7|11852.7|11844.2|11840.2|1283
1737561300000|2025-01-22 15:55:00|11844.2|11840.2|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|1618
1737561600000|2025-01-22 16:00:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|1476
1737561900000|2025-01-22 16:05:00|11837.9|11833.9|11856.7|11852.7|11856.7|11852.7|11837.9|11833.9|1445
1737562200000|2025-01-22 16:10:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|974
1737562500000|2025-01-22 16:15:00|11856.7|11852.7|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|1069
1737562800000|2025-01-22 16:20:00|11855.1|11851.1|11853.6|11849.6|11855.1|11851.1|11850.4|11846.4|186
1737563100000|2025-01-22 16:25:00|11856.7|11852.7|11847.3|11843.3|11856.7|11852.7|11844.2|11840.2|655
1737563400000|2025-01-22 16:30:00|11850.4|11846.4|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|1250
1737563700000|2025-01-22 16:35:00|11841.1|11837.1|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|418
1737564000000|2025-01-22 16:40:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|902
1737564300000|2025-01-22 16:45:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|603
1737564600000|2025-01-22 16:50:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|708
1737564900000|2025-01-22 16:55:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|870
1737565200000|2025-01-22 17:00:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|1277
1737565500000|2025-01-22 17:05:00|11833.3|11829.3|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|656
1737565800000|2025-01-22 17:10:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|907
1737566100000|2025-01-22 17:15:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|761
1737566400000|2025-01-22 17:20:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|905
1737566700000|2025-01-22 17:25:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|383
1737567000000|2025-01-22 17:30:00|11823.9|11819.9|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|974
1737567300000|2025-01-22 17:35:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|667
1737567600000|2025-01-22 17:40:00|||||||||256
1737567900000|2025-01-22 17:45:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|415
1737568200000|2025-01-22 17:50:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|1089
1737568500000|2025-01-22 17:55:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|682
1737568800000|2025-01-22 18:00:00|11825.4|11821.4|11822.3|11818.3|11837.9|11833.9|11822.3|11818.3|1779
1737569100000|2025-01-22 18:05:00|11819.2|11815.2|11831.7|11827.7|11837.9|11833.9|11819.2|11815.2|1127
1737569400000|2025-01-22 18:10:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|269
1737569700000|2025-01-22 18:15:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|1052
1737570000000|2025-01-22 18:20:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|483
1737570300000|2025-01-22 18:25:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|787
1737570600000|2025-01-22 18:30:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|842
1737570900000|2025-01-22 18:35:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|302
1737571200000|2025-01-22 18:40:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|130
1737571500000|2025-01-22 18:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|293
1737571800000|2025-01-22 18:50:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|435
1737572100000|2025-01-22 18:55:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|54
1737572400000|2025-01-22 19:00:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|449
1737572700000|2025-01-22 19:05:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|827
1737573000000|2025-01-22 19:10:00|11852|11848|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|354
1737573300000|2025-01-22 19:15:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|758
1737573600000|2025-01-22 19:20:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|165
1737573900000|2025-01-22 19:25:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|366
1737574200000|2025-01-22 19:30:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|458
1737574500000|2025-01-22 19:35:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|483
1737574800000|2025-01-22 19:40:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|267
1737575100000|2025-01-22 19:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|885
1737575400000|2025-01-22 19:50:00|11850.4|11846.4|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|1273
1737575700000|2025-01-22 19:55:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|1400
1737576000000|2025-01-22 20:00:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|1214
1737576300000|2025-01-22 20:05:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|853
1737576600000|2025-01-22 20:10:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|401
1737576900000|2025-01-22 20:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|301
1737577200000|2025-01-22 20:20:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|709
1737577500000|2025-01-22 20:25:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|711
1737577800000|2025-01-22 20:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|557
1737578100000|2025-01-22 20:35:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|823
1737578400000|2025-01-22 20:40:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|335
1737578700000|2025-01-22 20:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|658
1737579000000|2025-01-22 20:50:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|1266
1737579300000|2025-01-22 20:55:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|2364
1737579600000|2025-01-22 21:00:00|11837.9|11833.9|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|3036
1737579900000|2025-01-22 21:05:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|749
1737580200000|2025-01-22 21:10:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|942
1737580500000|2025-01-22 21:15:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|729
1737580800000|2025-01-22 21:20:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|1142
1737581100000|2025-01-22 21:25:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|374
1737581400000|2025-01-22 21:30:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|568
1737581700000|2025-01-22 21:35:00|||||||||468
1737582000000|2025-01-22 21:40:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|729
1737582300000|2025-01-22 21:45:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|640
1737582600000|2025-01-22 21:50:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|382
1737582900000|2025-01-22 21:55:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|458
1737586800000|2025-01-22 23:00:00|11831.7|11827.7|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|107
1737587100000|2025-01-22 23:05:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|2
1737587400000|2025-01-22 23:10:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|20
1737587700000|2025-01-22 23:15:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|61
1737588000000|2025-01-22 23:20:00|||||||||56
1737588300000|2025-01-22 23:25:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|34
1737588600000|2025-01-22 23:30:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|32
1737588900000|2025-01-22 23:35:00|11830.1|11826.1|11831.7|11827.7|11833.3|11829.3|11828.6|11824.6|30
1737589200000|2025-01-22 23:40:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|25
1737589500000|2025-01-22 23:45:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|76
1737589800000|2025-01-22 23:50:00|11830.1|11826.1|11834.8|11830.8|11834.8|11830.8|11830.1|11826.1|42
1737590100000|2025-01-22 23:55:00|11836.4|11832.4|11834.8|11830.8|11836.4|11832.4|11834.8|11830.8|19
1737590400000|2025-01-23 00:00:00|11836.4|11832.4|11831.7|11827.7|11836.4|11832.4|11831.7|11827.7|78
1737590700000|2025-01-23 00:05:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11833.3|11829.3|69
1737591000000|2025-01-23 00:10:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|32
1737591300000|2025-01-23 00:15:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|83
1737591600000|2025-01-23 00:20:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|46
1737591900000|2025-01-23 00:25:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|101
1737592200000|2025-01-23 00:30:00|11830.1|11826.1|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|105
1737592500000|2025-01-23 00:35:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|48
1737592800000|2025-01-23 00:40:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|201
1737593100000|2025-01-23 00:45:00|11837.9|11833.9|11839.5|11835.5|11841.1|11837.1|11837.9|11833.9|169
1737593400000|2025-01-23 00:50:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|28
1737593700000|2025-01-23 00:55:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|39
1737594000000|2025-01-23 01:00:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|42
1737594300000|2025-01-23 01:05:00|11842.6|11838.6|11837.9|11833.9|11842.6|11838.6|11837.9|11833.9|172
1737594600000|2025-01-23 01:10:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|966
1737594900000|2025-01-23 01:15:00|11841.1|11837.1|11839.5|11835.5|11841.1|11837.1|11834.8|11830.8|424
1737595200000|2025-01-23 01:20:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|36
1737595500000|2025-01-23 01:25:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|81
1737595800000|2025-01-23 01:30:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11836.4|11832.4|44
1737596100000|2025-01-23 01:35:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|59
1737596400000|2025-01-23 01:40:00|||||||||12
1737596700000|2025-01-23 01:45:00|||||||||7
1737597000000|2025-01-23 01:50:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|125
1737597300000|2025-01-23 01:55:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|152
1737597600000|2025-01-23 02:00:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|53
1737597900000|2025-01-23 02:05:00|||||||||8
1737598200000|2025-01-23 02:10:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|238
1737598800000|2025-01-23 02:20:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|42
1737599100000|2025-01-23 02:25:00|||||||||7
1737599400000|2025-01-23 02:30:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|62
1737599700000|2025-01-23 02:35:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|52
1737600000000|2025-01-23 02:40:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|19
1737600300000|2025-01-23 02:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|41
1737600600000|2025-01-23 02:50:00|||||||||21
1737600900000|2025-01-23 02:55:00|||||||||97
1737601200000|2025-01-23 03:00:00|||||||||26
1737601500000|2025-01-23 03:05:00|11842.6|11838.6|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|209
1737601800000|2025-01-23 03:10:00|||||||||111
1737602100000|2025-01-23 03:15:00|||||||||5
1737602400000|2025-01-23 03:20:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|39
1737602700000|2025-01-23 03:25:00|||||||||3
1737603000000|2025-01-23 03:30:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|43
1737603300000|2025-01-23 03:35:00|||||||||1
1737603600000|2025-01-23 03:40:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|46
1737603900000|2025-01-23 03:45:00|11837.9|11833.9|11839.5|11835.5|11841.1|11837.1|11837.9|11833.9|98
1737604200000|2025-01-23 03:50:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|14
1737604500000|2025-01-23 03:55:00|||||||||49
1737604800000|2025-01-23 04:00:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|53
1737605100000|2025-01-23 04:05:00|||||||||13
1737605400000|2025-01-23 04:10:00|||||||||13
1737605700000|2025-01-23 04:15:00|||||||||29
1737606000000|2025-01-23 04:20:00|||||||||77
1737606300000|2025-01-23 04:25:00|||||||||19
1737606600000|2025-01-23 04:30:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|30
1737606900000|2025-01-23 04:35:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|72
1737607200000|2025-01-23 04:40:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|111
1737607500000|2025-01-23 04:45:00|||||||||4
1737607800000|2025-01-23 04:50:00|||||||||5
1737608100000|2025-01-23 04:55:00|11839.5|11835.5|11837.9|11833.9|11839.5|11835.5|11837.9|11833.9|27
1737608400000|2025-01-23 05:00:00|||||||||3
1737608700000|2025-01-23 05:05:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|75
1737609000000|2025-01-23 05:10:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|182
1737609300000|2025-01-23 05:15:00|11833.3|11829.3|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|127
1737609600000|2025-01-23 05:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|473
1737609900000|2025-01-23 05:25:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|85
1737610200000|2025-01-23 05:30:00|||||||||6
1737610500000|2025-01-23 05:35:00|||||||||16
1737610800000|2025-01-23 05:40:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|143
1737611100000|2025-01-23 05:45:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|6
1737611400000|2025-01-23 05:50:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|45
1737611700000|2025-01-23 05:55:00|11831.7|11827.7|11833.3|11829.3|11834.8|11830.8|11831.7|11827.7|56
1737612000000|2025-01-23 06:00:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|24
1737612300000|2025-01-23 06:05:00|11836.4|11832.4|11841.1|11837.1|11841.1|11837.1|11836.4|11832.4|96
1737612600000|2025-01-23 06:10:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|46
1737612900000|2025-01-23 06:15:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|83
1737613500000|2025-01-23 06:25:00|||||||||2
1737613800000|2025-01-23 06:30:00|||||||||21
1737614100000|2025-01-23 06:35:00|||||||||5
1737614400000|2025-01-23 06:40:00|||||||||4
1737614700000|2025-01-23 06:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|55
1737615000000|2025-01-23 06:50:00|11842.6|11838.6|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|141
1737615300000|2025-01-23 06:55:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|28
1737615600000|2025-01-23 07:00:00|11842.6|11838.6|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|144
1737615900000|2025-01-23 07:05:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|275
1737616200000|2025-01-23 07:10:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|76
1737616500000|2025-01-23 07:15:00|11853.6|11849.6|11847.3|11843.3|11855.1|11851.1|11847.3|11843.3|507
1737616800000|2025-01-23 07:20:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|55
1737617100000|2025-01-23 07:25:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|154
1737617400000|2025-01-23 07:30:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|89
1737617700000|2025-01-23 07:35:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|224
1737618000000|2025-01-23 07:40:00|11852|11848|11850.4|11846.4|11852|11848|11850.4|11846.4|193
1737618300000|2025-01-23 07:45:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|235
1737618600000|2025-01-23 07:50:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|123
1737618900000|2025-01-23 07:55:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|87
1737619200000|2025-01-23 08:00:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|284
1737619500000|2025-01-23 08:05:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|101
1737619800000|2025-01-23 08:10:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|21
1737620100000|2025-01-23 08:15:00|11841.1|11837.1|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|296
1737620400000|2025-01-23 08:20:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|115
1737620700000|2025-01-23 08:25:00|11845.8|11841.8|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|242
1737621000000|2025-01-23 08:30:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|112
1737621300000|2025-01-23 08:35:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|250
1737621600000|2025-01-23 08:40:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|75
1737621900000|2025-01-23 08:45:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|215
1737622200000|2025-01-23 08:50:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|111
1737622500000|2025-01-23 08:55:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|282
1737622800000|2025-01-23 09:00:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|276
1737623100000|2025-01-23 09:05:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|469
1737623400000|2025-01-23 09:10:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|268
1737623700000|2025-01-23 09:15:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|348
1737624000000|2025-01-23 09:20:00|11809.8|11805.8|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|479
1737624300000|2025-01-23 09:25:00|11803.6|11799.6|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|180
1737624600000|2025-01-23 09:30:00|11791.1|11787.1|11803.6|11799.6|11803.6|11799.6|11791.1|11787.1|432
1737624900000|2025-01-23 09:35:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|428
1737625200000|2025-01-23 09:40:00|11800.4|11796.4|11800.4|11796.4|11802|11798|11797.3|11793.3|155
1737625500000|2025-01-23 09:45:00|11798.9|11794.9|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|361
1737625800000|2025-01-23 09:50:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|224
1737626100000|2025-01-23 09:55:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|417
1737626400000|2025-01-23 10:00:00|11803.6|11799.6|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|211
1737626700000|2025-01-23 10:05:00|11802|11798|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|257
1737627000000|2025-01-23 10:10:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|116
1737627300000|2025-01-23 10:15:00|11805.1|11801.1|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|174
1737627600000|2025-01-23 10:20:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|193
1737627900000|2025-01-23 10:25:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|391
1737628200000|2025-01-23 10:30:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|303
1737628500000|2025-01-23 10:35:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|199
1737628800000|2025-01-23 10:40:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|357
1737629100000|2025-01-23 10:45:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|103
1737629400000|2025-01-23 10:50:00|11783.3|11779.3|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|139
1737629700000|2025-01-23 10:55:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|43
1737630000000|2025-01-23 11:00:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|323
1737630300000|2025-01-23 11:05:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|27
1737630600000|2025-01-23 11:10:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|61
1737630900000|2025-01-23 11:15:00|11787.9|11783.9|11772.3|11768.3|11787.9|11783.9|11772.3|11768.3|584
1737631200000|2025-01-23 11:20:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|196
1737631500000|2025-01-23 11:25:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|164
1737631800000|2025-01-23 11:30:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11773.9|11769.9|369
1737632100000|2025-01-23 11:35:00|11777|11773|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|232
1737632400000|2025-01-23 11:40:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|332
1737632700000|2025-01-23 11:45:00|11783.3|11779.3|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|87
1737633000000|2025-01-23 11:50:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|53
1737633300000|2025-01-23 11:55:00|11784.8|11780.8|11775.4|11771.4|11784.8|11780.8|11775.4|11771.4|197
1737633600000|2025-01-23 12:00:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|202
1737633900000|2025-01-23 12:05:00|11775.4|11771.4|11766.1|11762.1|11778.6|11774.6|11766.1|11762.1|488
1737634200000|2025-01-23 12:10:00|11769.2|11765.2|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|659
1737634500000|2025-01-23 12:15:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|267
1737634800000|2025-01-23 12:20:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|544
1737635100000|2025-01-23 12:25:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|441
1737635400000|2025-01-23 12:30:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|363
1737635700000|2025-01-23 12:35:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|388
1737636000000|2025-01-23 12:40:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|795
1737636300000|2025-01-23 12:45:00|11762.9|11758.9|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|649
1737636600000|2025-01-23 12:50:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|608
1737636900000|2025-01-23 12:55:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|610
1737637200000|2025-01-23 13:00:00|11747.3|11743.3|11762.9|11758.9|11766.1|11762.1|11747.3|11743.3|1016
1737637500000|2025-01-23 13:05:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|440
1737637800000|2025-01-23 13:10:00|11764.5|11760.5|11762.9|11758.9|11764.5|11760.5|11753.6|11749.6|966
1737638100000|2025-01-23 13:15:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11759.8|11755.8|670
1737638400000|2025-01-23 13:20:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|551
1737638700000|2025-01-23 13:25:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|1245
1737639000000|2025-01-23 13:30:00|11773.9|11769.9|11794.2|11790.2|11797.3|11793.3|11769.2|11765.2|2813
1737639300000|2025-01-23 13:35:00|11797.3|11793.3|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|2301
1737639600000|2025-01-23 13:40:00|11797.3|11793.3|11787.9|11783.9|11806.7|11802.7|11787.9|11783.9|1790
1737639900000|2025-01-23 13:45:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|754
1737640200000|2025-01-23 13:50:00|11781.7|11777.7|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|896
1737640500000|2025-01-23 13:55:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11778.6|11774.6|637
1737640800000|2025-01-23 14:00:00|11791.1|11787.1|11781.7|11777.7|11791.1|11787.1|11775.4|11771.4|557
1737641100000|2025-01-23 14:05:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11766.1|11762.1|1095
1737641400000|2025-01-23 14:10:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11750.4|11746.4|947
1737641700000|2025-01-23 14:15:00|11753.6|11749.6|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|2419
1737642000000|2025-01-23 14:20:00|11750.4|11746.4|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|981
1737642300000|2025-01-23 14:25:00|11741.1|11737.1|11719.2|11715.2|11744.2|11740.2|11719.2|11715.2|2120
1737642600000|2025-01-23 14:30:00|11716.1|11712.1|11737.9|11733.9|11741.1|11737.1|11716.1|11712.1|2054
1737642900000|2025-01-23 14:35:00|11739.5|11735.5|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|981
1737643200000|2025-01-23 14:40:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|1202
1737643500000|2025-01-23 14:45:00|11752|11748|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|1000
1737643800000|2025-01-23 14:50:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11734.8|11730.8|1778
1737644100000|2025-01-23 14:55:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|774
1737644400000|2025-01-23 15:00:00|11734.8|11730.8|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|1407
1737644700000|2025-01-23 15:05:00|11739.5|11735.5|11750.4|11746.4|11753.6|11749.6|11734.8|11730.8|649
1737645000000|2025-01-23 15:10:00|11747.3|11743.3|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|1048
1737645300000|2025-01-23 15:15:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|617
1737645600000|2025-01-23 15:20:00|11744.2|11740.2|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|749
1737645900000|2025-01-23 15:25:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|720
1737646200000|2025-01-23 15:30:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|993
1737646500000|2025-01-23 15:35:00|11737.9|11733.9|11750.4|11746.4|11750.4|11746.4|11734.8|11730.8|721
1737646800000|2025-01-23 15:40:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|780
1737647100000|2025-01-23 15:45:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11725.4|11721.4|968
1737647400000|2025-01-23 15:50:00|11728.6|11724.6|11741.1|11737.1|11742.6|11738.6|11728.6|11724.6|637
1737647700000|2025-01-23 15:55:00|11737.9|11733.9|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1391
1737648000000|2025-01-23 16:00:00|11737.9|11733.9|11727|11723|11741.1|11737.1|11722.3|11718.3|1609
1737648300000|2025-01-23 16:05:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|808
1737648600000|2025-01-23 16:10:00|11728.6|11724.6|11750.4|11746.4|11750.4|11746.4|11716.1|11712.1|2795
1737648900000|2025-01-23 16:15:00|11747.3|11743.3|11741.1|11737.1|11759.8|11755.8|11737.9|11733.9|2363
1737649200000|2025-01-23 16:20:00|11744.2|11740.2|11753.6|11749.6|11753.6|11749.6|11741.1|11737.1|1545
1737649500000|2025-01-23 16:25:00|11750.4|11746.4|11766.1|11762.1|11766.1|11762.1|11750.4|11746.4|1037
1737649800000|2025-01-23 16:30:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|774
1737650100000|2025-01-23 16:35:00|11766.1|11762.1|11753.6|11749.6|11766.1|11762.1|11747.3|11743.3|1233
1737650400000|2025-01-23 16:40:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|1248
1737650700000|2025-01-23 16:45:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|1310
1737651000000|2025-01-23 16:50:00|11750.4|11746.4|11734.8|11730.8|11750.4|11746.4|11731.7|11727.7|1579
1737651300000|2025-01-23 16:55:00|11737.9|11733.9|11725.4|11721.4|11737.9|11733.9|11725.4|11721.4|1272
1737651600000|2025-01-23 17:00:00|11722.3|11718.3|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|2133
1737651900000|2025-01-23 17:05:00|11722.3|11718.3|11706.7|11702.7|11722.3|11718.3|11706.7|11702.7|1871
1737652200000|2025-01-23 17:10:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|1962
1737652500000|2025-01-23 17:15:00|11716.1|11712.1|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|425
1737652800000|2025-01-23 17:20:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|895
1737653100000|2025-01-23 17:25:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|883
1737653400000|2025-01-23 17:30:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|913
1737653700000|2025-01-23 17:35:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|560
1737654000000|2025-01-23 17:40:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|509
1737654300000|2025-01-23 17:45:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|181
1737654600000|2025-01-23 17:50:00|11734.8|11730.8|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|713
1737654900000|2025-01-23 17:55:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|391
1737655200000|2025-01-23 18:00:00|11733.3|11729.3|11725.4|11721.4|11734.8|11730.8|11716.1|11712.1|1236
1737655500000|2025-01-23 18:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|449
1737655800000|2025-01-23 18:10:00|11728.6|11724.6|11737.9|11733.9|11744.2|11740.2|11728.6|11724.6|460
1737656100000|2025-01-23 18:15:00|11741.1|11737.1|11736.4|11732.4|11741.1|11737.1|11734.8|11730.8|817
1737656400000|2025-01-23 18:20:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|731
1737656700000|2025-01-23 18:25:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|595
1737657000000|2025-01-23 18:30:00|11736.4|11732.4|11728.6|11724.6|11737.9|11733.9|11725.4|11721.4|704
1737657300000|2025-01-23 18:35:00|11731.7|11727.7|11730.1|11726.1|11731.7|11727.7|11722.3|11718.3|553
1737657600000|2025-01-23 18:40:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|596
1737657900000|2025-01-23 18:45:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|748
1737658200000|2025-01-23 18:50:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|830
1737658500000|2025-01-23 18:55:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|869
1737658800000|2025-01-23 19:00:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|1018
1737659100000|2025-01-23 19:05:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|411
1737659400000|2025-01-23 19:10:00|11727|11723|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|806
1737659700000|2025-01-23 19:15:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|687
1737660000000|2025-01-23 19:20:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|335
1737660300000|2025-01-23 19:25:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|448
1737660600000|2025-01-23 19:30:00|11737.9|11733.9|11744.2|11740.2|11747.3|11743.3|11734.8|11730.8|374
1737660900000|2025-01-23 19:35:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|193
1737661200000|2025-01-23 19:40:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|508
1737661500000|2025-01-23 19:45:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|763
1737661800000|2025-01-23 19:50:00|11741.1|11737.1|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|1956
1737662100000|2025-01-23 19:55:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|815
1737662400000|2025-01-23 20:00:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|1085
1737662700000|2025-01-23 20:05:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|1090
1737663000000|2025-01-23 20:10:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|1001
1737663300000|2025-01-23 20:15:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|542
1737663600000|2025-01-23 20:20:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|260
1737663900000|2025-01-23 20:25:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|273
1737664200000|2025-01-23 20:30:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|943
1737664500000|2025-01-23 20:35:00|11750.4|11746.4|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|473
1737664800000|2025-01-23 20:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11745.8|11741.8|722
1737665100000|2025-01-23 20:45:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|650
1737665400000|2025-01-23 20:50:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|632
1737665700000|2025-01-23 20:55:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|1900
1737666000000|2025-01-23 21:00:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|827
1737666300000|2025-01-23 21:05:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|376
1737666600000|2025-01-23 21:10:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|1068
1737666900000|2025-01-23 21:15:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|409
1737667200000|2025-01-23 21:20:00|||||||||235
1737667500000|2025-01-23 21:25:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|567
1737667800000|2025-01-23 21:30:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|605
1737668100000|2025-01-23 21:35:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|137
1737668400000|2025-01-23 21:40:00|||||||||558
1737668700000|2025-01-23 21:45:00|||||||||259
1737669000000|2025-01-23 21:50:00|||||||||225
1737669300000|2025-01-23 21:55:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|680
1737673200000|2025-01-23 23:00:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|96
1737673500000|2025-01-23 23:05:00|11745.8|11741.8|11747.3|11743.3|11747.3|11743.3|11745.8|11741.8|57
1737673800000|2025-01-23 23:10:00|||||||||8
1737674100000|2025-01-23 23:15:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11748.9|11744.9|34
1737674400000|2025-01-23 23:20:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|31
1737674700000|2025-01-23 23:25:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|114
1737675000000|2025-01-23 23:30:00|||||||||10
1737675300000|2025-01-23 23:35:00|||||||||15
1737675600000|2025-01-23 23:40:00|||||||||3
1737675900000|2025-01-23 23:45:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|36
1737676200000|2025-01-23 23:50:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|62
1737676500000|2025-01-23 23:55:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|20
1737676800000|2025-01-24 00:00:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|77
1737677100000|2025-01-24 00:05:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|106
1737677400000|2025-01-24 00:10:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|129
1737677700000|2025-01-24 00:15:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|159
1737678000000|2025-01-24 00:20:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|115
1737678300000|2025-01-24 00:25:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|229
1737678600000|2025-01-24 00:30:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|161
1737678900000|2025-01-24 00:35:00|||||||||16
1737679200000|2025-01-24 00:40:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|22
1737679500000|2025-01-24 00:45:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|108
1737679800000|2025-01-24 00:50:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|33
1737680100000|2025-01-24 00:55:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|107
1737680400000|2025-01-24 01:00:00|11744.2|11740.2|11753.6|11749.6|11753.6|11749.6|11744.2|11740.2|221
1737680700000|2025-01-24 01:05:00|11750.4|11746.4|11750.4|11746.4|11752|11748|11750.4|11746.4|178
1737681000000|2025-01-24 01:10:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|230
1737681300000|2025-01-24 01:15:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|70
1737681600000|2025-01-24 01:20:00|||||||||13
1737681900000|2025-01-24 01:25:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|24
1737682200000|2025-01-24 01:30:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|97
1737682500000|2025-01-24 01:35:00|11755.1|11751.1|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|25
1737682800000|2025-01-24 01:40:00|11755.1|11751.1|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|68
1737683100000|2025-01-24 01:45:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|76
1737683400000|2025-01-24 01:50:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|116
1737683700000|2025-01-24 01:55:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|120
1737684000000|2025-01-24 02:00:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|130
1737684300000|2025-01-24 02:05:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|141
1737684600000|2025-01-24 02:10:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|387
1737684900000|2025-01-24 02:15:00|11769.2|11765.2|11773.9|11769.9|11775.4|11771.4|11769.2|11765.2|549
1737685200000|2025-01-24 02:20:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|257
1737685500000|2025-01-24 02:25:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|136
1737685800000|2025-01-24 02:30:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|143
1737686100000|2025-01-24 02:35:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|271
1737686400000|2025-01-24 02:40:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11773.9|11769.9|119
1737686700000|2025-01-24 02:45:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|171
1737687000000|2025-01-24 02:50:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|113
1737687300000|2025-01-24 02:55:00|||||||||49
1737687600000|2025-01-24 03:00:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|159
1737687900000|2025-01-24 03:05:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|77
1737688200000|2025-01-24 03:10:00|11769.2|11765.2|11772.3|11768.3|11773.9|11769.9|11769.2|11765.2|187
1737688500000|2025-01-24 03:15:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|130
1737688800000|2025-01-24 03:20:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|51
1737689100000|2025-01-24 03:25:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|139
1737689400000|2025-01-24 03:30:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|112
1737689700000|2025-01-24 03:35:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|141
1737690000000|2025-01-24 03:40:00|11767.6|11763.6|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|135
1737690300000|2025-01-24 03:45:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|56
1737690600000|2025-01-24 03:50:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|47
1737690900000|2025-01-24 03:55:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|151
1737691200000|2025-01-24 04:00:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|102
1737691500000|2025-01-24 04:05:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|42
1737691800000|2025-01-24 04:10:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|81
1737692100000|2025-01-24 04:15:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|131
1737692400000|2025-01-24 04:20:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|270
1737692700000|2025-01-24 04:25:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|25
1737693000000|2025-01-24 04:30:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|39
1737693300000|2025-01-24 04:35:00|||||||||21
1737693600000|2025-01-24 04:40:00|||||||||129
1737693900000|2025-01-24 04:45:00|11764.5|11760.5|11762.9|11758.9|11764.5|11760.5|11762.9|11758.9|25
1737694200000|2025-01-24 04:50:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|57
1737694500000|2025-01-24 04:55:00|||||||||17
1737694800000|2025-01-24 05:00:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|99
1737695100000|2025-01-24 05:05:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|35
1737695400000|2025-01-24 05:10:00|11764.5|11760.5|11759.8|11755.8|11764.5|11760.5|11759.8|11755.8|66
1737695700000|2025-01-24 05:15:00|||||||||61
1737696000000|2025-01-24 05:20:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|63
1737696300000|2025-01-24 05:25:00|||||||||140
1737696600000|2025-01-24 05:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|84
1737696900000|2025-01-24 05:35:00|||||||||100
1737697200000|2025-01-24 05:40:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|251
1737697500000|2025-01-24 05:45:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|62
1737697800000|2025-01-24 05:50:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|95
1737698100000|2025-01-24 05:55:00|11755.1|11751.1|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|134
1737698400000|2025-01-24 06:00:00|||||||||86
1737698700000|2025-01-24 06:05:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|119
1737699000000|2025-01-24 06:10:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|69
1737699300000|2025-01-24 06:15:00|11762.9|11758.9|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|232
1737699600000|2025-01-24 06:20:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11770.8|11766.8|254
1737699900000|2025-01-24 06:25:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|139
1737700200000|2025-01-24 06:30:00|||||||||35
1737700500000|2025-01-24 06:35:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|294
1737700800000|2025-01-24 06:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|303
1737701100000|2025-01-24 06:45:00|11767.6|11763.6|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|278
1737701400000|2025-01-24 06:50:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|250
1737701700000|2025-01-24 06:55:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|126
1737702000000|2025-01-24 07:00:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|237
1737702300000|2025-01-24 07:05:00|||||||||47
1737702600000|2025-01-24 07:10:00|11775.4|11771.4|11784.8|11780.8|11784.8|11780.8|11775.4|11771.4|164
1737702900000|2025-01-24 07:15:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|325
1737703200000|2025-01-24 07:20:00|11783.3|11779.3|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|166
1737703500000|2025-01-24 07:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|197
1737703800000|2025-01-24 07:30:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|157
1737704100000|2025-01-24 07:35:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|305
1737704400000|2025-01-24 07:40:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|37
1737704700000|2025-01-24 07:45:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|57
1737705000000|2025-01-24 07:50:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|286
1737705300000|2025-01-24 07:55:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11770.8|11766.8|266
1737705600000|2025-01-24 08:00:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11772.3|11768.3|948
1737705900000|2025-01-24 08:05:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|279
1737706200000|2025-01-24 08:10:00|11775.4|11771.4|11787.9|11783.9|11787.9|11783.9|11775.4|11771.4|311
1737706500000|2025-01-24 08:15:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|510
1737706800000|2025-01-24 08:20:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|283
1737707100000|2025-01-24 08:25:00|11794.2|11790.2|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|366
1737707400000|2025-01-24 08:30:00|11780.1|11776.1|11772.3|11768.3|11780.1|11776.1|11766.1|11762.1|928
1737707700000|2025-01-24 08:35:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|434
1737708000000|2025-01-24 08:40:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|348
1737708300000|2025-01-24 08:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|207
1737708600000|2025-01-24 08:50:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|372
1737708900000|2025-01-24 08:55:00|11766.1|11762.1|11766.1|11762.1|11767.6|11763.6|11761.4|11757.4|368
1737709200000|2025-01-24 09:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|607
1737709500000|2025-01-24 09:05:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|175
1737709800000|2025-01-24 09:10:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|145
1737710100000|2025-01-24 09:15:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|118
1737710400000|2025-01-24 09:20:00|11783.3|11779.3|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|140
1737710700000|2025-01-24 09:25:00|11780.1|11776.1|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|278
1737711000000|2025-01-24 09:30:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11759.8|11755.8|381
1737711300000|2025-01-24 09:35:00|11759.8|11755.8|11744.2|11740.2|11762.9|11758.9|11744.2|11740.2|526
1737711600000|2025-01-24 09:40:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|355
1737711900000|2025-01-24 09:45:00|11744.2|11740.2|11748.9|11744.9|11750.4|11746.4|11741.1|11737.1|259
1737712200000|2025-01-24 09:50:00|11747.3|11743.3|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|303
1737712500000|2025-01-24 09:55:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|389
1737712800000|2025-01-24 10:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|402
1737713100000|2025-01-24 10:05:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|115
1737713400000|2025-01-24 10:10:00|11752|11748|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|142
1737713700000|2025-01-24 10:15:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|251
1737714000000|2025-01-24 10:20:00|11745.8|11741.8|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|626
1737714300000|2025-01-24 10:25:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|121
1737714600000|2025-01-24 10:30:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|336
1737714900000|2025-01-24 10:35:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|209
1737715200000|2025-01-24 10:40:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|291
1737715500000|2025-01-24 10:45:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|219
1737715800000|2025-01-24 10:50:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|179
1737716100000|2025-01-24 10:55:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|184
1737716400000|2025-01-24 11:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|429
1737716700000|2025-01-24 11:05:00|11758.3|11754.3|11753.6|11749.6|11759.8|11755.8|11750.4|11746.4|321
1737717000000|2025-01-24 11:10:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|238
1737717300000|2025-01-24 11:15:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|247
1737717600000|2025-01-24 11:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|257
1737717900000|2025-01-24 11:25:00|11755.1|11751.1|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|211
1737718200000|2025-01-24 11:30:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|242
1737718500000|2025-01-24 11:35:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|417
1737718800000|2025-01-24 11:40:00|11748.9|11744.9|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|253
1737719100000|2025-01-24 11:45:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|340
1737719400000|2025-01-24 11:50:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|85
1737719700000|2025-01-24 11:55:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|95
1737720000000|2025-01-24 12:00:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|219
1737720300000|2025-01-24 12:05:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|93
1737720600000|2025-01-24 12:10:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|79
1737720900000|2025-01-24 12:15:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|240
1737721200000|2025-01-24 12:20:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|112
1737721500000|2025-01-24 12:25:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|288
1737721800000|2025-01-24 12:30:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|33
1737722100000|2025-01-24 12:35:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|216
1737722400000|2025-01-24 12:40:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|272
1737722700000|2025-01-24 12:45:00|11747.3|11743.3|11742.6|11738.6|11747.3|11743.3|11741.1|11737.1|82
1737723000000|2025-01-24 12:50:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|199
1737723300000|2025-01-24 12:55:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|167
1737723600000|2025-01-24 13:00:00|11741.1|11737.1|11737.9|11733.9|11742.6|11738.6|11734.8|11730.8|307
1737723900000|2025-01-24 13:05:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|758
1737724200000|2025-01-24 13:10:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|325
1737724500000|2025-01-24 13:15:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|453
1737724800000|2025-01-24 13:20:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|368
1737725100000|2025-01-24 13:25:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|421
1737725400000|2025-01-24 13:30:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|611
1737725700000|2025-01-24 13:35:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|414
1737726000000|2025-01-24 13:40:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|468
1737726300000|2025-01-24 13:45:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|274
1737726600000|2025-01-24 13:50:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|636
1737726900000|2025-01-24 13:55:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11741.1|11737.1|282
1737727200000|2025-01-24 14:00:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|414
1737727500000|2025-01-24 14:05:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|471
1737727800000|2025-01-24 14:10:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|987
1737728100000|2025-01-24 14:15:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|1164
1737728400000|2025-01-24 14:20:00|11744.2|11740.2|11728.6|11724.6|11744.2|11740.2|11722.3|11718.3|718
1737728700000|2025-01-24 14:25:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|407
1737729000000|2025-01-24 14:30:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|892
1737729300000|2025-01-24 14:35:00|11722.3|11718.3|11719.2|11715.2|11728.6|11724.6|11719.2|11715.2|1034
1737729600000|2025-01-24 14:40:00|11722.3|11718.3|11712.9|11708.9|11725.4|11721.4|11708.3|11704.3|1448
1737729900000|2025-01-24 14:45:00|11727|11723|11722.3|11718.3|11750.4|11746.4|11719.2|11715.2|4775
1737730200000|2025-01-24 14:50:00|11719.2|11715.2|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|1442
1737730500000|2025-01-24 14:55:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11712.9|11708.9|975
1737730800000|2025-01-24 15:00:00|11730.1|11726.1|11737.9|11733.9|11741.1|11737.1|11722.3|11718.3|1643
1737731100000|2025-01-24 15:05:00|11741.1|11737.1|11759.8|11755.8|11759.8|11755.8|11741.1|11737.1|1945
1737731400000|2025-01-24 15:10:00|11762.9|11758.9|11772.3|11768.3|11772.3|11768.3|11753.6|11749.6|1525
1737731700000|2025-01-24 15:15:00|11773.9|11769.9|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|1846
1737732000000|2025-01-24 15:20:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11756.7|11752.7|1071
1737732300000|2025-01-24 15:25:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|889
1737732600000|2025-01-24 15:30:00|11769.2|11765.2|11759.8|11755.8|11775.4|11771.4|11759.8|11755.8|2318
1737732900000|2025-01-24 15:35:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|839
1737733200000|2025-01-24 15:40:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|9796
1737733500000|2025-01-24 15:45:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11750.4|11746.4|1761
1737733800000|2025-01-24 15:50:00|11759.8|11755.8|11781.7|11777.7|11784.8|11780.8|11759.8|11755.8|2626
1737734100000|2025-01-24 15:55:00|11784.8|11780.8|11791.1|11787.1|11800.4|11796.4|11781.7|11777.7|2535
1737734400000|2025-01-24 16:00:00|11787.9|11783.9|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|1860
1737734700000|2025-01-24 16:05:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|972
1737735000000|2025-01-24 16:10:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|579
1737735300000|2025-01-24 16:15:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|742
1737735600000|2025-01-24 16:20:00|11786.4|11782.4|11784.8|11780.8|11786.4|11782.4|11781.7|11777.7|188
1737735900000|2025-01-24 16:25:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|346
1737736200000|2025-01-24 16:30:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|403
1737736500000|2025-01-24 16:35:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|479
1737736800000|2025-01-24 16:40:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|520
1737737100000|2025-01-24 16:45:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|702
1737737400000|2025-01-24 16:50:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|501
1737737700000|2025-01-24 16:55:00|11784.8|11780.8|11787.9|11783.9|11789.5|11785.5|11784.8|11780.8|244
1737738000000|2025-01-24 17:00:00|11784.8|11780.8|11794.2|11790.2|11794.2|11790.2|11784.8|11780.8|530
1737738300000|2025-01-24 17:05:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|879
1737738600000|2025-01-24 17:10:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|429
1737738900000|2025-01-24 17:15:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11795.8|11791.8|463
1737739200000|2025-01-24 17:20:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|611
1737739500000|2025-01-24 17:25:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|440
1737739800000|2025-01-24 17:30:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|680
1737740100000|2025-01-24 17:35:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|520
1737740400000|2025-01-24 17:40:00|11792.6|11788.6|11787.9|11783.9|11792.6|11788.6|11787.9|11783.9|161
1737740700000|2025-01-24 17:45:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|192
1737741000000|2025-01-24 17:50:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|145
1737741300000|2025-01-24 17:55:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|325
1737741600000|2025-01-24 18:00:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|1366
1737741900000|2025-01-24 18:05:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|160
1737742200000|2025-01-24 18:10:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|770
1737742500000|2025-01-24 18:15:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|685
1737742800000|2025-01-24 18:20:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|698
1737743100000|2025-01-24 18:25:00|11781.7|11777.7|11786.4|11782.4|11787.9|11783.9|11781.7|11777.7|1153
1737743400000|2025-01-24 18:30:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11775.4|11771.4|642
1737743700000|2025-01-24 18:35:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|679
1737744000000|2025-01-24 18:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|947
1737744300000|2025-01-24 18:45:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11780.1|11776.1|429
1737744600000|2025-01-24 18:50:00|11783.3|11779.3|11781.7|11777.7|11783.3|11779.3|11781.7|11777.7|106
1737744900000|2025-01-24 18:55:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|997
1737745200000|2025-01-24 19:00:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|157
1737745500000|2025-01-24 19:05:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|622
1737745800000|2025-01-24 19:10:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|478
1737746100000|2025-01-24 19:15:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|230
1737746400000|2025-01-24 19:20:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|636
1737746700000|2025-01-24 19:25:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|478
1737747000000|2025-01-24 19:30:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|279
1737747300000|2025-01-24 19:35:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|241
1737747600000|2025-01-24 19:40:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|368
1737747900000|2025-01-24 19:45:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|488
1737748200000|2025-01-24 19:50:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|729
1737748500000|2025-01-24 19:55:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11789.5|11785.5|1387
1737748800000|2025-01-24 20:00:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|814
1737749100000|2025-01-24 20:05:00|11786.4|11782.4|11787.9|11783.9|11791.1|11787.1|11786.4|11782.4|404
1737749400000|2025-01-24 20:10:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|172
1737749700000|2025-01-24 20:15:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|404
1737750000000|2025-01-24 20:20:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|179
1737750300000|2025-01-24 20:25:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|263
1737750600000|2025-01-24 20:30:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|335
1737750900000|2025-01-24 20:35:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|144
1737751200000|2025-01-24 20:40:00|||||||||153
1737751500000|2025-01-24 20:45:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|274
1737751800000|2025-01-24 20:50:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|248
1737752100000|2025-01-24 20:55:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|2757
1737752400000|2025-01-24 21:00:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|2367
1737752700000|2025-01-24 21:05:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|351
1737753000000|2025-01-24 21:10:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|1144
1737753300000|2025-01-24 21:15:00|||||||||134
1737753600000|2025-01-24 21:20:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|218
1737753900000|2025-01-24 21:25:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|362
1737754200000|2025-01-24 21:30:00|||||||||154
1737754500000|2025-01-24 21:35:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|294
1737754800000|2025-01-24 21:40:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|443
1737755100000|2025-01-24 21:45:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|192
1737755400000|2025-01-24 21:50:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|172
1737755700000|2025-01-24 21:55:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|244
1737932400000|2025-01-26 23:00:00|11797.3|11793.3|11822.3|11818.3|11822.3|11818.3|11797.3|11793.3|459
1737932700000|2025-01-26 23:05:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|93
1737933000000|2025-01-26 23:10:00|11822.3|11818.3|11834.8|11830.8|11837.9|11833.9|11822.3|11818.3|390
1737933300000|2025-01-26 23:15:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|94
1737933600000|2025-01-26 23:20:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|200
1737933900000|2025-01-26 23:25:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|115
1737934200000|2025-01-26 23:30:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|197
1737934500000|2025-01-26 23:35:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|267
1737934800000|2025-01-26 23:40:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|201
1737935100000|2025-01-26 23:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|93
1737935400000|2025-01-26 23:50:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|189
1737935700000|2025-01-26 23:55:00|11839.5|11835.5|11839.5|11835.5|11841.1|11837.1|11837.9|11833.9|89
1737932400000|2025-01-26 23:00:00|11797.3|11793.3|11822.3|11818.3|11822.3|11818.3|11797.3|11793.3|459
1737932700000|2025-01-26 23:05:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|93
1737933000000|2025-01-26 23:10:00|11822.3|11818.3|11834.8|11830.8|11837.9|11833.9|11822.3|11818.3|390
1737933300000|2025-01-26 23:15:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|94
1737933600000|2025-01-26 23:20:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|200
1737933900000|2025-01-26 23:25:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|115
1737934200000|2025-01-26 23:30:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|197
1737934500000|2025-01-26 23:35:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|267
1737934800000|2025-01-26 23:40:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|201
1737935100000|2025-01-26 23:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|93
1737935400000|2025-01-26 23:50:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|189
1737935700000|2025-01-26 23:55:00|11839.5|11835.5|11839.5|11835.5|11841.1|11837.1|11837.9|11833.9|89
1737936000000|2025-01-27 00:00:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11836.4|11832.4|235
1737936300000|2025-01-27 00:05:00|11841.1|11837.1|11836.4|11832.4|11841.1|11837.1|11834.8|11830.8|196
1737936600000|2025-01-27 00:10:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|105
1737936900000|2025-01-27 00:15:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|292
1737937200000|2025-01-27 00:20:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|162
1737937500000|2025-01-27 00:25:00|11839.5|11835.5|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|90
1737937800000|2025-01-27 00:30:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|63
1737938100000|2025-01-27 00:35:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|140
1737938400000|2025-01-27 00:40:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|359
1737938700000|2025-01-27 00:45:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|108
1737939000000|2025-01-27 00:50:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|46
1737939300000|2025-01-27 00:55:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|81
1737939600000|2025-01-27 01:00:00|11858.3|11854.3|11866.1|11862.1|11869.2|11865.2|11856.7|11852.7|258
1737939900000|2025-01-27 01:05:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|103
1737940200000|2025-01-27 01:10:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|95
1737940500000|2025-01-27 01:15:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|133
1737940800000|2025-01-27 01:20:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|296
1737941100000|2025-01-27 01:25:00|11877|11873|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|652
1737941400000|2025-01-27 01:30:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|117
1737941700000|2025-01-27 01:35:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|88
1737942000000|2025-01-27 01:40:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11867.6|11863.6|136
1737942300000|2025-01-27 01:45:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11873.9|11869.9|79
1737942600000|2025-01-27 01:50:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|142
1737942900000|2025-01-27 01:55:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|30
1737943200000|2025-01-27 02:00:00|11875.4|11871.4|11873.9|11869.9|11878.6|11874.6|11872.3|11868.3|92
1737943500000|2025-01-27 02:05:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|192
1737943800000|2025-01-27 02:10:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|120
1737944100000|2025-01-27 02:15:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|186
1737944400000|2025-01-27 02:20:00|||||||||67
1737944700000|2025-01-27 02:25:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|77
1737945000000|2025-01-27 02:30:00|||||||||58
1737945300000|2025-01-27 02:35:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|151
1737945600000|2025-01-27 02:40:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|99
1737945900000|2025-01-27 02:45:00|11872.3|11868.3|11872.3|11868.3|11873.9|11869.9|11872.3|11868.3|23
1737946200000|2025-01-27 02:50:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|67
1737946500000|2025-01-27 02:55:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|239
1737946800000|2025-01-27 03:00:00|11870.8|11866.8|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|45
1737947100000|2025-01-27 03:05:00|11864.5|11860.5|11862.9|11858.9|11864.5|11860.5|11862.9|11858.9|54
1737947400000|2025-01-27 03:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|64
1737947700000|2025-01-27 03:15:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|173
1737948000000|2025-01-27 03:20:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|54
1737948300000|2025-01-27 03:25:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|151
1737948600000|2025-01-27 03:30:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|204
1737948900000|2025-01-27 03:35:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|70
1737949200000|2025-01-27 03:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|102
1737949500000|2025-01-27 03:45:00|11847.3|11843.3|11847.3|11843.3|11848.9|11844.9|11847.3|11843.3|28
1737949800000|2025-01-27 03:50:00|11848.9|11844.9|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|93
1737950100000|2025-01-27 03:55:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|60
1737950400000|2025-01-27 04:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|25
1737950700000|2025-01-27 04:05:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|138
1737951000000|2025-01-27 04:10:00|||||||||42
1737951300000|2025-01-27 04:15:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|52
1737951900000|2025-01-27 04:25:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|60
1737952200000|2025-01-27 04:30:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|51
1737952500000|2025-01-27 04:35:00|11848.9|11844.9|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|71
1737952800000|2025-01-27 04:40:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|125
1737953100000|2025-01-27 04:45:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|48
1737953400000|2025-01-27 04:50:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|35
1737953700000|2025-01-27 04:55:00|||||||||8
1737954000000|2025-01-27 05:00:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|42
1737954300000|2025-01-27 05:05:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|177
1737954600000|2025-01-27 05:10:00|11853.6|11849.6|11853.6|11849.6|11855.1|11851.1|11853.6|11849.6|38
1737954900000|2025-01-27 05:15:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|142
1737955200000|2025-01-27 05:20:00|||||||||7
1737955500000|2025-01-27 05:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|58
1737955800000|2025-01-27 05:30:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|92
1737956100000|2025-01-27 05:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|65
1737956400000|2025-01-27 05:40:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|109
1737957000000|2025-01-27 05:50:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|71
1737957300000|2025-01-27 05:55:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|25
1737957600000|2025-01-27 06:00:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|55
1737957900000|2025-01-27 06:05:00|||||||||5
1737958200000|2025-01-27 06:10:00|11855.1|11851.1|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|128
1737958500000|2025-01-27 06:15:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11858.3|11854.3|35
1737958800000|2025-01-27 06:20:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|33
1737959100000|2025-01-27 06:25:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11858.3|11854.3|9
1737959400000|2025-01-27 06:30:00|11861.4|11857.4|11866.1|11862.1|11866.1|11862.1|11861.4|11857.4|78
1737959700000|2025-01-27 06:35:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|250
1737960000000|2025-01-27 06:40:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|387
1737960300000|2025-01-27 06:45:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|55
1737960600000|2025-01-27 06:50:00|11869.2|11865.2|11873.9|11869.9|11875.4|11871.4|11866.1|11862.1|276
1737960900000|2025-01-27 06:55:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|235
1737961200000|2025-01-27 07:00:00|11872.3|11868.3|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|503
1737961500000|2025-01-27 07:05:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|725
1737961800000|2025-01-27 07:10:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|247
1737962100000|2025-01-27 07:15:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|120
1737962400000|2025-01-27 07:20:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|750
1737962700000|2025-01-27 07:25:00|11887.9|11883.9|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|338
1737963000000|2025-01-27 07:30:00|11884.8|11880.8|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|341
1737963300000|2025-01-27 07:35:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|452
1737963600000|2025-01-27 07:40:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|302
1737963900000|2025-01-27 07:45:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|456
1737964200000|2025-01-27 07:50:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|206
1737964500000|2025-01-27 07:55:00|11889.5|11885.5|11894.2|11890.2|11897.3|11893.3|11889.5|11885.5|398
1737964800000|2025-01-27 08:00:00|11891.1|11887.1|11897.3|11893.3|11906.7|11902.7|11891.1|11887.1|552
1737965100000|2025-01-27 08:05:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|721
1737965400000|2025-01-27 08:10:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|468
1737965700000|2025-01-27 08:15:00|11906.7|11902.7|11902|11898|11909.8|11905.8|11902|11898|335
1737966000000|2025-01-27 08:20:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|406
1737966300000|2025-01-27 08:25:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11891.1|11887.1|978
1737966600000|2025-01-27 08:30:00|11898.9|11894.9|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|513
1737966900000|2025-01-27 08:35:00|11898.9|11894.9|11903.6|11899.6|11905.1|11901.1|11897.3|11893.3|382
1737967200000|2025-01-27 08:40:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|476
1737967500000|2025-01-27 08:45:00|11898.9|11894.9|11905.1|11901.1|11906.7|11902.7|11897.3|11893.3|241
1737967800000|2025-01-27 08:50:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|485
1737968100000|2025-01-27 08:55:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|366
1737968400000|2025-01-27 09:00:00|11912.9|11908.9|11922.3|11918.3|11925.4|11921.4|11909.8|11905.8|609
1737968700000|2025-01-27 09:05:00|11925.4|11921.4|11941.1|11937.1|11950.4|11946.4|11922.3|11918.3|1119
1737969000000|2025-01-27 09:10:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|789
1737969300000|2025-01-27 09:15:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|412
1737969600000|2025-01-27 09:20:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|289
1737969900000|2025-01-27 09:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|447
1737970200000|2025-01-27 09:30:00|11923.9|11919.9|11916.1|11912.1|11923.9|11919.9|11916.1|11912.1|311
1737970500000|2025-01-27 09:35:00|11919.2|11915.2|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|468
1737970800000|2025-01-27 09:40:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|478
1737971100000|2025-01-27 09:45:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|416
1737971400000|2025-01-27 09:50:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|476
1737971700000|2025-01-27 09:55:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|186
1737972000000|2025-01-27 10:00:00|11911.4|11907.4|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|458
1737972300000|2025-01-27 10:05:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|548
1737972600000|2025-01-27 10:10:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11906.7|11902.7|721
1737972900000|2025-01-27 10:15:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|270
1737973200000|2025-01-27 10:20:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|294
1737973500000|2025-01-27 10:25:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|688
1737973800000|2025-01-27 10:30:00|11928.6|11924.6|11937.9|11933.9|11944.2|11940.2|11928.6|11924.6|881
1737974100000|2025-01-27 10:35:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|387
1737974400000|2025-01-27 10:40:00|11941.1|11937.1|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|658
1737974700000|2025-01-27 10:45:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11944.2|11940.2|500
1737975000000|2025-01-27 10:50:00|11956.7|11952.7|11966.1|11962.1|11972.3|11968.3|11953.6|11949.6|1282
1737975300000|2025-01-27 10:55:00|11962.9|11958.9|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|1125
1737975600000|2025-01-27 11:00:00|11969.2|11965.2|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|1226
1737975900000|2025-01-27 11:05:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|534
1737976200000|2025-01-27 11:10:00|11966.1|11962.1|11975.4|11971.4|11978.6|11974.6|11962.9|11958.9|1080
1737976500000|2025-01-27 11:15:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|773
1737976800000|2025-01-27 11:20:00|11975.4|11971.4|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|887
1737977100000|2025-01-27 11:25:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|734
1737977400000|2025-01-27 11:30:00|11984.8|11980.8|11966.1|11962.1|11984.8|11980.8|11966.1|11962.1|561
1737977700000|2025-01-27 11:35:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|538
1737978000000|2025-01-27 11:40:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|404
1737978300000|2025-01-27 11:45:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|427
1737978600000|2025-01-27 11:50:00|11966.1|11962.1|11969.2|11965.2|11970.8|11966.8|11962.9|11958.9|433
1737978900000|2025-01-27 11:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|442
1737979200000|2025-01-27 12:00:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|482
1737979500000|2025-01-27 12:05:00|11972.3|11968.3|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|212
1737979800000|2025-01-27 12:10:00|11959.8|11955.8|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|851
1737980100000|2025-01-27 12:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|429
1737980400000|2025-01-27 12:20:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|468
1737980700000|2025-01-27 12:25:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|1302
1737981000000|2025-01-27 12:30:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|743
1737981300000|2025-01-27 12:35:00|11953.6|11949.6|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|393
1737981600000|2025-01-27 12:40:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|742
1737981900000|2025-01-27 12:45:00|11952|11948|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|509
1737982200000|2025-01-27 12:50:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|575
1737982500000|2025-01-27 12:55:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|528
1737982800000|2025-01-27 13:00:00|11941.1|11937.1|11966.1|11962.1|11966.1|11962.1|11941.1|11937.1|1112
1737983100000|2025-01-27 13:05:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|1010
1737983400000|2025-01-27 13:10:00|11966.1|11962.1|11944.2|11940.2|11966.1|11962.1|11941.1|11937.1|2025
1737983700000|2025-01-27 13:15:00|11941.1|11937.1|11939.5|11935.5|11950.4|11946.4|11937.9|11933.9|1205
1737984000000|2025-01-27 13:20:00|11941.1|11937.1|11928.6|11924.6|11944.2|11940.2|11928.6|11924.6|1029
1737984300000|2025-01-27 13:25:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|1147
1737984600000|2025-01-27 13:30:00|11912.9|11908.9|11925.4|11921.4|11925.4|11921.4|11909.8|11905.8|1929
1737984900000|2025-01-27 13:35:00|11928.6|11924.6|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|658
1737985200000|2025-01-27 13:40:00|11919.2|11915.2|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|691
1737985500000|2025-01-27 13:45:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|843
1737985800000|2025-01-27 13:50:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|661
1737986100000|2025-01-27 13:55:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|814
1737986400000|2025-01-27 14:00:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|1146
1737986700000|2025-01-27 14:05:00|11920.8|11916.8|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|1387
1737987000000|2025-01-27 14:10:00|11928.6|11924.6|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|1145
1737987300000|2025-01-27 14:15:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|840
1737987600000|2025-01-27 14:20:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|680
1737987900000|2025-01-27 14:25:00|11919.2|11915.2|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|1087
1737988200000|2025-01-27 14:30:00|11919.2|11915.2|11900.4|11896.4|11919.2|11915.2|11900.4|11896.4|1970
1737988500000|2025-01-27 14:35:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1523
1737988800000|2025-01-27 14:40:00|11902|11898|11909.8|11905.8|11909.8|11905.8|11902|11898|1346
1737989100000|2025-01-27 14:45:00|11912.9|11908.9|11900.4|11896.4|11916.1|11912.1|11897.3|11893.3|586
1737989400000|2025-01-27 14:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|1060
1737989700000|2025-01-27 14:55:00|11903.6|11899.6|11897.3|11893.3|11906.7|11902.7|11891.1|11887.1|927
1737990000000|2025-01-27 15:00:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11878.6|11874.6|1259
1737990300000|2025-01-27 15:05:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|730
1737990600000|2025-01-27 15:10:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1011
1737990900000|2025-01-27 15:15:00|11887.9|11883.9|11912.9|11908.9|11912.9|11908.9|11884.8|11880.8|1083
1737991200000|2025-01-27 15:20:00|11911.4|11907.4|11900.4|11896.4|11916.1|11912.1|11894.2|11890.2|1603
1737991500000|2025-01-27 15:25:00|11897.3|11893.3|11900.4|11896.4|11912.9|11908.9|11897.3|11893.3|581
1737991800000|2025-01-27 15:30:00|11902|11898|11884.8|11880.8|11903.6|11899.6|11884.8|11880.8|1375
1737992100000|2025-01-27 15:35:00|11887.9|11883.9|11887.9|11883.9|11897.3|11893.3|11881.7|11877.7|1464
1737992400000|2025-01-27 15:40:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|1377
1737992700000|2025-01-27 15:45:00|11891.1|11887.1|11906.7|11902.7|11906.7|11902.7|11891.1|11887.1|1515
1737993000000|2025-01-27 15:50:00|11903.6|11899.6|11916.1|11912.1|11916.1|11912.1|11900.4|11896.4|855
1737993300000|2025-01-27 15:55:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|767
1737993600000|2025-01-27 16:00:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11897.3|11893.3|1864
1737993900000|2025-01-27 16:05:00|11909.8|11905.8|11922.3|11918.3|11922.3|11918.3|11909.8|11905.8|898
1737994200000|2025-01-27 16:10:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|847
1737994500000|2025-01-27 16:15:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|556
1737994800000|2025-01-27 16:20:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|982
1737995100000|2025-01-27 16:25:00|11909.8|11905.8|11922.3|11918.3|11925.4|11921.4|11909.8|11905.8|1296
1737995400000|2025-01-27 16:30:00|11923.9|11919.9|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|848
1737995700000|2025-01-27 16:35:00|11912.9|11908.9|11906.7|11902.7|11922.3|11918.3|11906.7|11902.7|698
1737996000000|2025-01-27 16:40:00|11909.8|11905.8|11922.3|11918.3|11922.3|11918.3|11906.7|11902.7|1141
1737996300000|2025-01-27 16:45:00|11925.4|11921.4|11903.6|11899.6|11925.4|11921.4|11903.6|11899.6|772
1737996600000|2025-01-27 16:50:00|11900.4|11896.4|11916.1|11912.1|11919.2|11915.2|11900.4|11896.4|530
1737996900000|2025-01-27 16:55:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|751
1737997200000|2025-01-27 17:00:00|11919.2|11915.2|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|425
1737997500000|2025-01-27 17:05:00|11916.1|11912.1|11909.8|11905.8|11920.8|11916.8|11909.8|11905.8|667
1737997800000|2025-01-27 17:10:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|304
1737998100000|2025-01-27 17:15:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|499
1737998400000|2025-01-27 17:20:00|11900.4|11896.4|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|568
1737998700000|2025-01-27 17:25:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|494
1737999000000|2025-01-27 17:30:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|765
1737999300000|2025-01-27 17:35:00|11906.7|11902.7|11909.8|11905.8|11916.1|11912.1|11905.1|11901.1|539
1737999600000|2025-01-27 17:40:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|840
1737999900000|2025-01-27 17:45:00|11906.7|11902.7|11925.4|11921.4|11925.4|11921.4|11906.7|11902.7|442
1738000200000|2025-01-27 17:50:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|613
1738000500000|2025-01-27 17:55:00|11922.3|11918.3|11916.1|11912.1|11928.6|11924.6|11916.1|11912.1|580
1738000800000|2025-01-27 18:00:00|11914.5|11910.5|11922.3|11918.3|11925.4|11921.4|11909.8|11905.8|1401
1738001100000|2025-01-27 18:05:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|675
1738001400000|2025-01-27 18:10:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|1196
1738001700000|2025-01-27 18:15:00|11928.6|11924.6|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|735
1738002000000|2025-01-27 18:20:00|11920.8|11916.8|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|1007
1738002300000|2025-01-27 18:25:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|721
1738002600000|2025-01-27 18:30:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|412
1738002900000|2025-01-27 18:35:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|787
1738003200000|2025-01-27 18:40:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|433
1738003500000|2025-01-27 18:45:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|353
1738003800000|2025-01-27 18:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|437
1738004100000|2025-01-27 18:55:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|634
1738004400000|2025-01-27 19:00:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|647
1738004700000|2025-01-27 19:05:00|11920.8|11916.8|11925.4|11921.4|11925.4|11921.4|11920.8|11916.8|333
1738005000000|2025-01-27 19:10:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|382
1738005300000|2025-01-27 19:15:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|1076
1738005600000|2025-01-27 19:20:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|285
1738005900000|2025-01-27 19:25:00|11917.6|11913.6|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|466
1738006200000|2025-01-27 19:30:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|196
1738006500000|2025-01-27 19:35:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|85
1738006800000|2025-01-27 19:40:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|734
1738007100000|2025-01-27 19:45:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|523
1738007400000|2025-01-27 19:50:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|189
1738007700000|2025-01-27 19:55:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|2012
1738008000000|2025-01-27 20:00:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|380
1738008300000|2025-01-27 20:05:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|736
1738008600000|2025-01-27 20:10:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|446
1738008900000|2025-01-27 20:15:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|465
1738009200000|2025-01-27 20:20:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|746
1738009500000|2025-01-27 20:25:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|650
1738009800000|2025-01-27 20:30:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|1145
1738010100000|2025-01-27 20:35:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|717
1738010400000|2025-01-27 20:40:00|11953.6|11949.6|11947.3|11943.3|11956.7|11952.7|11944.2|11940.2|559
1738010700000|2025-01-27 20:45:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|532
1738011000000|2025-01-27 20:50:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|806
1738011300000|2025-01-27 20:55:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|2800
1738011600000|2025-01-27 21:00:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|1629
1738011900000|2025-01-27 21:05:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|1722
1738012200000|2025-01-27 21:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|405
1738012500000|2025-01-27 21:15:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|513
1738012800000|2025-01-27 21:20:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|329
1738013100000|2025-01-27 21:25:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|378
1738013400000|2025-01-27 21:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|350
1738013700000|2025-01-27 21:35:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|437
1738014000000|2025-01-27 21:40:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|843
1738014300000|2025-01-27 21:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|274
1738014600000|2025-01-27 21:50:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|282
1738014900000|2025-01-27 21:55:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|295
1738018800000|2025-01-27 23:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|59
1738019100000|2025-01-27 23:05:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|21
1738019400000|2025-01-27 23:10:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|120
1738019700000|2025-01-27 23:15:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|182
1738020000000|2025-01-27 23:20:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|239
1738020300000|2025-01-27 23:25:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|116
1738020600000|2025-01-27 23:30:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|97
1738020900000|2025-01-27 23:35:00|11914.5|11910.5|11919.2|11915.2|11922.3|11918.3|11914.5|11910.5|172
1738021200000|2025-01-27 23:40:00|11920.8|11916.8|11920.8|11916.8|11922.3|11918.3|11919.2|11915.2|112
1738021500000|2025-01-27 23:45:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11917.6|11913.6|152
1738021800000|2025-01-27 23:50:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|61
1738022100000|2025-01-27 23:55:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|86
1738022400000|2025-01-28 00:00:00|11920.8|11916.8|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|191
1738022700000|2025-01-28 00:05:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11902|11898|207
1738023000000|2025-01-28 00:10:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|176
1738023300000|2025-01-28 00:15:00|11905.1|11901.1|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|83
1738023600000|2025-01-28 00:20:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|44
1738023900000|2025-01-28 00:25:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11911.4|11907.4|45
1738024200000|2025-01-28 00:30:00|11911.4|11907.4|11912.9|11908.9|11916.1|11912.1|11911.4|11907.4|119
1738024500000|2025-01-28 00:35:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|61
1738024800000|2025-01-28 00:40:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|24
1738025100000|2025-01-28 00:45:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|151
1738025400000|2025-01-28 00:50:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|112
1738025700000|2025-01-28 00:55:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|113
1738026000000|2025-01-28 01:00:00|11911.4|11907.4|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|32
1738026300000|2025-01-28 01:05:00|11911.4|11907.4|11906.7|11902.7|11911.4|11907.4|11906.7|11902.7|99
1738026600000|2025-01-28 01:10:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|89
1738026900000|2025-01-28 01:15:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|113
1738027200000|2025-01-28 01:20:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|88
1738027500000|2025-01-28 01:25:00|11908.3|11904.3|11912.9|11908.9|11912.9|11908.9|11908.3|11904.3|65
1738027800000|2025-01-28 01:30:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|12
1738028100000|2025-01-28 01:35:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|68
1738028400000|2025-01-28 01:40:00|||||||||9
1738028700000|2025-01-28 01:45:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|83
1738029000000|2025-01-28 01:50:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|45
1738029300000|2025-01-28 01:55:00|11916.1|11912.1|11903.6|11899.6|11916.1|11912.1|11891.1|11887.1|557
1738029600000|2025-01-28 02:00:00|11906.7|11902.7|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|284
1738029900000|2025-01-28 02:05:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|241
1738030200000|2025-01-28 02:10:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|124
1738030500000|2025-01-28 02:15:00|11902|11898|11903.6|11899.6|11906.7|11902.7|11902|11898|63
1738030800000|2025-01-28 02:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|86
1738031100000|2025-01-28 02:25:00|11900.4|11896.4|11900.4|11896.4|11902|11898|11900.4|11896.4|34
1738031400000|2025-01-28 02:30:00|11903.6|11899.6|11903.6|11899.6|11905.1|11901.1|11903.6|11899.6|77
1738031700000|2025-01-28 02:35:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|64
1738032000000|2025-01-28 02:40:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11905.1|11901.1|70
1738032300000|2025-01-28 02:45:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|28
1738032600000|2025-01-28 02:50:00|11911.4|11907.4|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|113
1738032900000|2025-01-28 02:55:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|39
1738033200000|2025-01-28 03:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|39
1738033500000|2025-01-28 03:05:00|11909.8|11905.8|11908.3|11904.3|11909.8|11905.8|11906.7|11902.7|32
1738033800000|2025-01-28 03:10:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|67
1738034100000|2025-01-28 03:15:00|11908.3|11904.3|11906.7|11902.7|11908.3|11904.3|11906.7|11902.7|8
1738034400000|2025-01-28 03:20:00|||||||||14
1738034700000|2025-01-28 03:25:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|33
1738035000000|2025-01-28 03:30:00|||||||||3
1738035300000|2025-01-28 03:35:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|36
1738035600000|2025-01-28 03:40:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|63
1738035900000|2025-01-28 03:45:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|19
1738036200000|2025-01-28 03:50:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|26
1738036500000|2025-01-28 03:55:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|46
1738036800000|2025-01-28 04:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|22
1738037100000|2025-01-28 04:05:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|77
1738037400000|2025-01-28 04:10:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11911.4|11907.4|35
1738037700000|2025-01-28 04:15:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|56
1738038000000|2025-01-28 04:20:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|20
1738038300000|2025-01-28 04:25:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|16
1738038600000|2025-01-28 04:30:00|||||||||41
1738038900000|2025-01-28 04:35:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|16
1738039200000|2025-01-28 04:40:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|114
1738039500000|2025-01-28 04:45:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|92
1738039800000|2025-01-28 04:50:00|11903.6|11899.6|11903.6|11899.6|11905.1|11901.1|11903.6|11899.6|59
1738040400000|2025-01-28 05:00:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|13
1738041000000|2025-01-28 05:10:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|50
1738041300000|2025-01-28 05:15:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|106
1738041600000|2025-01-28 05:20:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|52
1738041900000|2025-01-28 05:25:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|33
1738042200000|2025-01-28 05:30:00|||||||||6
1738042500000|2025-01-28 05:35:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|43
1738042800000|2025-01-28 05:40:00|||||||||96
1738043100000|2025-01-28 05:45:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|85
1738043400000|2025-01-28 05:50:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|68
1738043700000|2025-01-28 05:55:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|76
1738044000000|2025-01-28 06:00:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|82
1738044300000|2025-01-28 06:05:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|91
1738044600000|2025-01-28 06:10:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|62
1738044900000|2025-01-28 06:15:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|90
1738045200000|2025-01-28 06:20:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|34
1738045500000|2025-01-28 06:25:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|85
1738045800000|2025-01-28 06:30:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|51
1738046100000|2025-01-28 06:35:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|90
1738046400000|2025-01-28 06:40:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|76
1738046700000|2025-01-28 06:45:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|53
1738047000000|2025-01-28 06:50:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|62
1738047300000|2025-01-28 06:55:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|82
1738047600000|2025-01-28 07:00:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|270
1738047900000|2025-01-28 07:05:00|11908.3|11904.3|11916.1|11912.1|11916.1|11912.1|11905.1|11901.1|68
1738048200000|2025-01-28 07:10:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|157
1738048500000|2025-01-28 07:15:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|114
1738048800000|2025-01-28 07:20:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|185
1738049100000|2025-01-28 07:25:00|11917.6|11913.6|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|47
1738049400000|2025-01-28 07:30:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|80
1738049700000|2025-01-28 07:35:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|144
1738050000000|2025-01-28 07:40:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|31
1738050300000|2025-01-28 07:45:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|97
1738050600000|2025-01-28 07:50:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11902|11898|133
1738050900000|2025-01-28 07:55:00|11905.1|11901.1|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|116
1738051200000|2025-01-28 08:00:00|11894.2|11890.2|11881.7|11877.7|11897.3|11893.3|11881.7|11877.7|583
1738051500000|2025-01-28 08:05:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11883.3|11879.3|241
1738051800000|2025-01-28 08:10:00|11892.6|11888.6|11886.4|11882.4|11894.2|11890.2|11884.8|11880.8|271
1738052100000|2025-01-28 08:15:00|11887.9|11883.9|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|267
1738052400000|2025-01-28 08:20:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11884.8|11880.8|310
1738052700000|2025-01-28 08:25:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|268
1738053000000|2025-01-28 08:30:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|293
1738053300000|2025-01-28 08:35:00|11898.9|11894.9|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|165
1738053600000|2025-01-28 08:40:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|311
1738053900000|2025-01-28 08:45:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|200
1738054200000|2025-01-28 08:50:00|11889.5|11885.5|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|225
1738054500000|2025-01-28 08:55:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|170
1738054800000|2025-01-28 09:00:00|11891.1|11887.1|11891.1|11887.1|11892.6|11888.6|11887.9|11883.9|306
1738055100000|2025-01-28 09:05:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|300
1738055400000|2025-01-28 09:10:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|213
1738055700000|2025-01-28 09:15:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|95
1738056000000|2025-01-28 09:20:00|11881.7|11877.7|11866.1|11862.1|11881.7|11877.7|11866.1|11862.1|684
1738056300000|2025-01-28 09:25:00|11864.5|11860.5|11881.7|11877.7|11881.7|11877.7|11864.5|11860.5|432
1738056600000|2025-01-28 09:30:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|333
1738056900000|2025-01-28 09:35:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|212
1738057200000|2025-01-28 09:40:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|251
1738057500000|2025-01-28 09:45:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|215
1738057800000|2025-01-28 09:50:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|320
1738058100000|2025-01-28 09:55:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|290
1738058400000|2025-01-28 10:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|343
1738058700000|2025-01-28 10:05:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|168
1738059000000|2025-01-28 10:10:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|467
1738059300000|2025-01-28 10:15:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|106
1738059600000|2025-01-28 10:20:00|11883.3|11879.3|11887.9|11883.9|11887.9|11883.9|11883.3|11879.3|102
1738059900000|2025-01-28 10:25:00|11886.4|11882.4|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|98
1738060200000|2025-01-28 10:30:00|11892.6|11888.6|11891.1|11887.1|11895.8|11891.8|11891.1|11887.1|299
1738060500000|2025-01-28 10:35:00|11887.9|11883.9|11892.6|11888.6|11894.2|11890.2|11887.9|11883.9|239
1738060800000|2025-01-28 10:40:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|107
1738061100000|2025-01-28 10:45:00|11886.4|11882.4|11875.4|11871.4|11886.4|11882.4|11875.4|11871.4|270
1738061400000|2025-01-28 10:50:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|211
1738061700000|2025-01-28 10:55:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|97
1738062000000|2025-01-28 11:00:00|11877|11873|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|121
1738062300000|2025-01-28 11:05:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|45
1738062600000|2025-01-28 11:10:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11880.1|11876.1|89
1738062900000|2025-01-28 11:15:00|11881.7|11877.7|11881.7|11877.7|11883.3|11879.3|11881.7|11877.7|15
1738063200000|2025-01-28 11:20:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|72
1738063500000|2025-01-28 11:25:00|11880.1|11876.1|11878.6|11874.6|11880.1|11876.1|11878.6|11874.6|44
1738063800000|2025-01-28 11:30:00|11875.4|11871.4|11877|11873|11878.6|11874.6|11875.4|11871.4|269
1738064100000|2025-01-28 11:35:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|137
1738064400000|2025-01-28 11:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|114
1738064700000|2025-01-28 11:45:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|83
1738065000000|2025-01-28 11:50:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|85
1738065300000|2025-01-28 11:55:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|89
1738065600000|2025-01-28 12:00:00|11867.6|11863.6|11872.3|11868.3|11875.4|11871.4|11866.1|11862.1|227
1738065900000|2025-01-28 12:05:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|304
1738066200000|2025-01-28 12:10:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|367
1738066500000|2025-01-28 12:15:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|88
1738066800000|2025-01-28 12:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|365
1738067100000|2025-01-28 12:25:00|11878.6|11874.6|11877|11873|11878.6|11874.6|11875.4|11871.4|156
1738067400000|2025-01-28 12:30:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|143
1738067700000|2025-01-28 12:35:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|214
1738068000000|2025-01-28 12:40:00|11880.1|11876.1|11883.3|11879.3|11884.8|11880.8|11878.6|11874.6|128
1738068300000|2025-01-28 12:45:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|106
1738068600000|2025-01-28 12:50:00|11886.4|11882.4|11884.8|11880.8|11886.4|11882.4|11881.7|11877.7|157
1738068900000|2025-01-28 12:55:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|233
1738069200000|2025-01-28 13:00:00|11881.7|11877.7|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|411
1738069500000|2025-01-28 13:05:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|227
1738069800000|2025-01-28 13:10:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|432
1738070100000|2025-01-28 13:15:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|358
1738070400000|2025-01-28 13:20:00|11878.6|11874.6|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|272
1738070700000|2025-01-28 13:25:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11881.7|11877.7|596
1738071000000|2025-01-28 13:30:00|11889.5|11885.5|11887.9|11883.9|11898.9|11894.9|11884.8|11880.8|1514
1738071300000|2025-01-28 13:35:00|11891.1|11887.1|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|960
1738071600000|2025-01-28 13:40:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|446
1738071900000|2025-01-28 13:45:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|430
1738072200000|2025-01-28 13:50:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|839
1738072500000|2025-01-28 13:55:00|11872.3|11868.3|11881.7|11877.7|11881.7|11877.7|11869.2|11865.2|421
1738072800000|2025-01-28 14:00:00|11884.8|11880.8|11894.2|11890.2|11895.8|11891.8|11884.8|11880.8|1036
1738073100000|2025-01-28 14:05:00|11891.1|11887.1|11878.6|11874.6|11891.1|11887.1|11875.4|11871.4|733
1738073400000|2025-01-28 14:10:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|849
1738073700000|2025-01-28 14:15:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|474
1738074000000|2025-01-28 14:20:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|405
1738074300000|2025-01-28 14:25:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|380
1738074600000|2025-01-28 14:30:00|11878.6|11874.6|11891.1|11887.1|11894.2|11890.2|11875.4|11871.4|1025
1738074900000|2025-01-28 14:35:00|11887.9|11883.9|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1009
1738075200000|2025-01-28 14:40:00|11887.9|11883.9|11903.6|11899.6|11903.6|11899.6|11887.9|11883.9|872
1738075500000|2025-01-28 14:45:00|11906.7|11902.7|11900.4|11896.4|11912.9|11908.9|11897.3|11893.3|1601
1738075800000|2025-01-28 14:50:00|11902|11898|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|2048
1738076100000|2025-01-28 14:55:00|11897.3|11893.3|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|1047
1738076400000|2025-01-28 15:00:00|11891.1|11887.1|11878.6|11874.6|11894.2|11890.2|11878.6|11874.6|1109
1738076700000|2025-01-28 15:05:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11878.6|11874.6|900
1738077000000|2025-01-28 15:10:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|938
1738077300000|2025-01-28 15:15:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|552
1738077600000|2025-01-28 15:20:00|11881.7|11877.7|11870.8|11866.8|11881.7|11877.7|11866.1|11862.1|966
1738077900000|2025-01-28 15:25:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|922
1738078200000|2025-01-28 15:30:00|11873.9|11869.9|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|1004
1738078500000|2025-01-28 15:35:00|11875.4|11871.4|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|651
1738078800000|2025-01-28 15:40:00|11875.4|11871.4|11859.8|11855.8|11875.4|11871.4|11856.7|11852.7|712
1738079100000|2025-01-28 15:45:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11856.7|11852.7|683
1738079400000|2025-01-28 15:50:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|566
1738079700000|2025-01-28 15:55:00|11866.1|11862.1|11859.8|11855.8|11866.1|11862.1|11850.4|11846.4|898
1738080000000|2025-01-28 16:00:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|1125
1738080300000|2025-01-28 16:05:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|203
1738080600000|2025-01-28 16:10:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|603
1738080900000|2025-01-28 16:15:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|339
1738081200000|2025-01-28 16:20:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|661
1738081500000|2025-01-28 16:25:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|717
1738081800000|2025-01-28 16:30:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11853.6|11849.6|374
1738082100000|2025-01-28 16:35:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11858.3|11854.3|532
1738082400000|2025-01-28 16:40:00|11856.7|11852.7|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|658
1738082700000|2025-01-28 16:45:00|11861.4|11857.4|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|309
1738083000000|2025-01-28 16:50:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|740
1738083300000|2025-01-28 16:55:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|162
1738083600000|2025-01-28 17:00:00|11862.9|11858.9|11856.7|11852.7|11866.1|11862.1|11856.7|11852.7|575
1738083900000|2025-01-28 17:05:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|686
1738084200000|2025-01-28 17:10:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|231
1738084500000|2025-01-28 17:15:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|350
1738084800000|2025-01-28 17:20:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|606
1738085100000|2025-01-28 17:25:00|11858.3|11854.3|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|390
1738085400000|2025-01-28 17:30:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|597
1738085700000|2025-01-28 17:35:00|11872.3|11868.3|11872.3|11868.3|11873.9|11869.9|11869.2|11865.2|548
1738086000000|2025-01-28 17:40:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|326
1738086300000|2025-01-28 17:45:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|284
1738086600000|2025-01-28 17:50:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|324
1738086900000|2025-01-28 17:55:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|1138
1738087200000|2025-01-28 18:00:00|11864.5|11860.5|11887.9|11883.9|11887.9|11883.9|11862.9|11858.9|893
1738087500000|2025-01-28 18:05:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|597
1738087800000|2025-01-28 18:10:00|11877|11873|11884.8|11880.8|11884.8|11880.8|11877|11873|419
1738088100000|2025-01-28 18:15:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|485
1738088400000|2025-01-28 18:20:00|11889.5|11885.5|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|779
1738088700000|2025-01-28 18:25:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|680
1738089000000|2025-01-28 18:30:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|404
1738089300000|2025-01-28 18:35:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|270
1738089600000|2025-01-28 18:40:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|421
1738089900000|2025-01-28 18:45:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|266
1738090200000|2025-01-28 18:50:00|11887.9|11883.9|11878.6|11874.6|11891.1|11887.1|11878.6|11874.6|1074
1738090500000|2025-01-28 18:55:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|695
1738090800000|2025-01-28 19:00:00|11873.9|11869.9|11881.7|11877.7|11881.7|11877.7|11873.9|11869.9|592
1738091100000|2025-01-28 19:05:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|428
1738091400000|2025-01-28 19:10:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|474
1738091700000|2025-01-28 19:15:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|457
1738092000000|2025-01-28 19:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11880.1|11876.1|395
1738092300000|2025-01-28 19:25:00|11883.3|11879.3|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|618
1738092600000|2025-01-28 19:30:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|684
1738092900000|2025-01-28 19:35:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|165
1738093200000|2025-01-28 19:40:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|111
1738093500000|2025-01-28 19:45:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11892.6|11888.6|64
1738093800000|2025-01-28 19:50:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|657
1738094100000|2025-01-28 19:55:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|1232
1738094400000|2025-01-28 20:00:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1032
1738094700000|2025-01-28 20:05:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|209
1738095000000|2025-01-28 20:10:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|352
1738095300000|2025-01-28 20:15:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|699
1738095600000|2025-01-28 20:20:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|313
1738095900000|2025-01-28 20:25:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|425
1738096200000|2025-01-28 20:30:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|946
1738096500000|2025-01-28 20:35:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|1446
1738096800000|2025-01-28 20:40:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|594
1738097100000|2025-01-28 20:45:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|1007
1738097400000|2025-01-28 20:50:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|295
1738097700000|2025-01-28 20:55:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|2571
1738098000000|2025-01-28 21:00:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|1700
1738098300000|2025-01-28 21:05:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|1153
1738098600000|2025-01-28 21:10:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|1334
1738098900000|2025-01-28 21:15:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|605
1738099200000|2025-01-28 21:20:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|454
1738099500000|2025-01-28 21:25:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|1062
1738099800000|2025-01-28 21:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|474
1738100100000|2025-01-28 21:35:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|459
1738100400000|2025-01-28 21:40:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|574
1738100700000|2025-01-28 21:45:00|||||||||196
1738101000000|2025-01-28 21:50:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|533
1738101300000|2025-01-28 21:55:00|11920.8|11916.8|11922.3|11918.3|11923.9|11919.9|11919.2|11915.2|684
1738105200000|2025-01-28 23:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11914.5|11910.5|40
1738105500000|2025-01-28 23:05:00|||||||||23
1738105800000|2025-01-28 23:10:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|50
1738106700000|2025-01-28 23:25:00|||||||||6
1738107000000|2025-01-28 23:30:00|||||||||43
1738107300000|2025-01-28 23:35:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|73
1738107600000|2025-01-28 23:40:00|||||||||101
1738107900000|2025-01-28 23:45:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|103
1738108200000|2025-01-28 23:50:00|11917.6|11913.6|11922.3|11918.3|11923.9|11919.9|11917.6|11913.6|85
1738108500000|2025-01-28 23:55:00|||||||||65
1738108800000|2025-01-29 00:00:00|11923.9|11919.9|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|345
1738109100000|2025-01-29 00:05:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|105
1738109400000|2025-01-29 00:10:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11919.2|11915.2|56
1738109700000|2025-01-29 00:15:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|48
1738110000000|2025-01-29 00:20:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|21
1738110300000|2025-01-29 00:25:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|51
1738110600000|2025-01-29 00:30:00|11931.7|11927.7|11937.9|11933.9|11939.5|11935.5|11931.7|11927.7|544
1738110900000|2025-01-29 00:35:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|61
1738111200000|2025-01-29 00:40:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|118
1738111500000|2025-01-29 00:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|92
1738111800000|2025-01-29 00:50:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|57
1738112100000|2025-01-29 00:55:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|107
1738112400000|2025-01-29 01:00:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|61
1738112700000|2025-01-29 01:05:00|||||||||1
1738113000000|2025-01-29 01:10:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|37
1738113300000|2025-01-29 01:15:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|55
1738113600000|2025-01-29 01:20:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|17
1738113900000|2025-01-29 01:25:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|61
1738114200000|2025-01-29 01:30:00|||||||||59
1738114500000|2025-01-29 01:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|50
1738114800000|2025-01-29 01:40:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|77
1738115100000|2025-01-29 01:45:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|68
1738115400000|2025-01-29 01:50:00|||||||||82
1738115700000|2025-01-29 01:55:00|||||||||13
1738116000000|2025-01-29 02:00:00|||||||||59
1738116300000|2025-01-29 02:05:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|111
1738116600000|2025-01-29 02:10:00|||||||||9
1738116900000|2025-01-29 02:15:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|24
1738117200000|2025-01-29 02:20:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|5
1738117500000|2025-01-29 02:25:00|||||||||1
1738117800000|2025-01-29 02:30:00|||||||||25
1738118100000|2025-01-29 02:35:00|11937.9|11933.9|11939.5|11935.5|11941.1|11937.1|11937.9|11933.9|79
1738118400000|2025-01-29 02:40:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|46
1738118700000|2025-01-29 02:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|138
1738119300000|2025-01-29 02:55:00|||||||||1
1738119600000|2025-01-29 03:00:00|||||||||84
1738119900000|2025-01-29 03:05:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|78
1738120500000|2025-01-29 03:15:00|||||||||5
1738120800000|2025-01-29 03:20:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|37
1738121100000|2025-01-29 03:25:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|62
1738121400000|2025-01-29 03:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|51
1738121700000|2025-01-29 03:35:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|17
1738122000000|2025-01-29 03:40:00|||||||||1
1738122300000|2025-01-29 03:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|28
1738122600000|2025-01-29 03:50:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|77
1738122900000|2025-01-29 03:55:00|||||||||91
1738123200000|2025-01-29 04:00:00|||||||||10
1738123500000|2025-01-29 04:05:00|||||||||28
1738123800000|2025-01-29 04:10:00|||||||||91
1738124100000|2025-01-29 04:15:00|11937.9|11933.9|11937.9|11933.9|11939.5|11935.5|11937.9|11933.9|30
1738124400000|2025-01-29 04:20:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|87
1738124700000|2025-01-29 04:25:00|||||||||29
1738125000000|2025-01-29 04:30:00|||||||||20
1738125300000|2025-01-29 04:35:00|11939.5|11935.5|11937.9|11933.9|11939.5|11935.5|11937.9|11933.9|39
1738125600000|2025-01-29 04:40:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|16
1738126800000|2025-01-29 05:00:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|180
1738127100000|2025-01-29 05:05:00|||||||||56
1738127400000|2025-01-29 05:10:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|32
1738127700000|2025-01-29 05:15:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|50
1738128000000|2025-01-29 05:20:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|124
1738128300000|2025-01-29 05:25:00|11933.3|11929.3|11936.4|11932.4|11937.9|11933.9|11931.7|11927.7|104
1738128600000|2025-01-29 05:30:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|29
1738129200000|2025-01-29 05:40:00|11936.4|11932.4|11934.8|11930.8|11936.4|11932.4|11934.8|11930.8|19
1738129500000|2025-01-29 05:45:00|||||||||5
1738130100000|2025-01-29 05:55:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|24
1738130400000|2025-01-29 06:00:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|220
1738130700000|2025-01-29 06:05:00|11936.4|11932.4|11934.8|11930.8|11936.4|11932.4|11934.8|11930.8|131
1738131000000|2025-01-29 06:10:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|93
1738131300000|2025-01-29 06:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|43
1738131600000|2025-01-29 06:20:00|||||||||22
1738131900000|2025-01-29 06:25:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|16
1738132200000|2025-01-29 06:30:00|11933.3|11929.3|11933.3|11929.3|11934.8|11930.8|11931.7|11927.7|87
1738132500000|2025-01-29 06:35:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|112
1738132800000|2025-01-29 06:40:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|19
1738133100000|2025-01-29 06:45:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|30
1738133400000|2025-01-29 06:50:00|11934.8|11930.8|11936.4|11932.4|11937.9|11933.9|11934.8|11930.8|126
1738133700000|2025-01-29 06:55:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|36
1738134000000|2025-01-29 07:00:00|11933.3|11929.3|11941.1|11937.1|11941.1|11937.1|11933.3|11929.3|137
1738134300000|2025-01-29 07:05:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|71
1738134600000|2025-01-29 07:10:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|107
1738134900000|2025-01-29 07:15:00|11945.8|11941.8|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|193
1738135200000|2025-01-29 07:20:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|210
1738135500000|2025-01-29 07:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|46
1738135800000|2025-01-29 07:30:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11942.6|11938.6|79
1738136100000|2025-01-29 07:35:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|29
1738136400000|2025-01-29 07:40:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|157
1738136700000|2025-01-29 07:45:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|888
1738137000000|2025-01-29 07:50:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|48
1738137300000|2025-01-29 07:55:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|253
1738137600000|2025-01-29 08:00:00|11950.4|11946.4|11950.4|11946.4|11952|11948|11950.4|11946.4|150
1738137900000|2025-01-29 08:05:00|11952|11948|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|710
1738138200000|2025-01-29 08:10:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|138
1738138500000|2025-01-29 08:15:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|204
1738138800000|2025-01-29 08:20:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|453
1738139100000|2025-01-29 08:25:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|339
1738139400000|2025-01-29 08:30:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|91
1738139700000|2025-01-29 08:35:00|11945.8|11941.8|11950.4|11946.4|11950.4|11946.4|11945.8|11941.8|85
1738140000000|2025-01-29 08:40:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|53
1738140300000|2025-01-29 08:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|271
1738140600000|2025-01-29 08:50:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|86
1738140900000|2025-01-29 08:55:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11952|11948|174
1738141200000|2025-01-29 09:00:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|184
1738141500000|2025-01-29 09:05:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|248
1738141800000|2025-01-29 09:10:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|97
1738142100000|2025-01-29 09:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|205
1738142400000|2025-01-29 09:20:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|161
1738142700000|2025-01-29 09:25:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|414
1738143000000|2025-01-29 09:30:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|203
1738143300000|2025-01-29 09:35:00|11948.9|11944.9|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|526
1738143600000|2025-01-29 09:40:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|161
1738143900000|2025-01-29 09:45:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|207
1738144200000|2025-01-29 09:50:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|251
1738144500000|2025-01-29 09:55:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11950.4|11946.4|151
1738144800000|2025-01-29 10:00:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|101
1738145100000|2025-01-29 10:05:00|11950.4|11946.4|11944.2|11940.2|11952|11948|11944.2|11940.2|335
1738145400000|2025-01-29 10:10:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|319
1738145700000|2025-01-29 10:15:00|11936.4|11932.4|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|383
1738146000000|2025-01-29 10:20:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|180
1738146300000|2025-01-29 10:25:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|64
1738146600000|2025-01-29 10:30:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|185
1738146900000|2025-01-29 10:35:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|128
1738147200000|2025-01-29 10:40:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|188
1738147500000|2025-01-29 10:45:00|11934.8|11930.8|11942.6|11938.6|11944.2|11940.2|11934.8|11930.8|329
1738147800000|2025-01-29 10:50:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|94
1738148100000|2025-01-29 10:55:00|11942.6|11938.6|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|118
1738148400000|2025-01-29 11:00:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|112
1738148700000|2025-01-29 11:05:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|178
1738149000000|2025-01-29 11:10:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|37
1738149300000|2025-01-29 11:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|122
1738149600000|2025-01-29 11:20:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|114
1738149900000|2025-01-29 11:25:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|243
1738150200000|2025-01-29 11:30:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|170
1738150500000|2025-01-29 11:35:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|233
1738150800000|2025-01-29 11:40:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|73
1738151100000|2025-01-29 11:45:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|103
1738151400000|2025-01-29 11:50:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|171
1738151700000|2025-01-29 11:55:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|57
1738152000000|2025-01-29 12:00:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|117
1738152300000|2025-01-29 12:05:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|287
1738152600000|2025-01-29 12:10:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|210
1738152900000|2025-01-29 12:15:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|583
1738153200000|2025-01-29 12:20:00|11925.4|11921.4|11933.3|11929.3|11933.3|11929.3|11925.4|11921.4|130
1738153500000|2025-01-29 12:25:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|370
1738153800000|2025-01-29 12:30:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|439
1738154100000|2025-01-29 12:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|463
1738154400000|2025-01-29 12:40:00|11939.5|11935.5|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|356
1738154700000|2025-01-29 12:45:00|11944.2|11940.2|11950.4|11946.4|11952|11948|11944.2|11940.2|149
1738155000000|2025-01-29 12:50:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|403
1738155300000|2025-01-29 12:55:00|11945.8|11941.8|11953.6|11949.6|11953.6|11949.6|11944.2|11940.2|757
1738155600000|2025-01-29 13:00:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|374
1738155900000|2025-01-29 13:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|381
1738156200000|2025-01-29 13:10:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|251
1738156500000|2025-01-29 13:15:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|585
1738156800000|2025-01-29 13:20:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|558
1738157100000|2025-01-29 13:25:00|11931.7|11927.7|11947.3|11943.3|11947.3|11943.3|11928.6|11924.6|467
1738157400000|2025-01-29 13:30:00|11944.2|11940.2|11956.7|11952.7|11956.7|11952.7|11937.9|11933.9|1020
1738157700000|2025-01-29 13:35:00|11959.8|11955.8|11944.2|11940.2|11962.9|11958.9|11944.2|11940.2|1106
1738158000000|2025-01-29 13:40:00|11945.8|11941.8|11937.9|11933.9|11947.3|11943.3|11934.8|11930.8|559
1738158300000|2025-01-29 13:45:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|665
1738158600000|2025-01-29 13:50:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|596
1738158900000|2025-01-29 13:55:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|595
1738159200000|2025-01-29 14:00:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|1218
1738159500000|2025-01-29 14:05:00|11945.8|11941.8|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|525
1738159800000|2025-01-29 14:10:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|559
1738160100000|2025-01-29 14:15:00|11937.9|11933.9|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|786
1738160400000|2025-01-29 14:20:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|752
1738160700000|2025-01-29 14:25:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|178
1738161000000|2025-01-29 14:30:00|11947.3|11943.3|11939.5|11935.5|11953.6|11949.6|11937.9|11933.9|1404
1738161300000|2025-01-29 14:35:00|11941.1|11937.1|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|721
1738161600000|2025-01-29 14:40:00|11934.8|11930.8|11941.1|11937.1|11944.2|11940.2|11928.6|11924.6|717
1738161900000|2025-01-29 14:45:00|11944.2|11940.2|11950.4|11946.4|11953.6|11949.6|11937.9|11933.9|2191
1738162200000|2025-01-29 14:50:00|11953.6|11949.6|11962.9|11958.9|11962.9|11958.9|11944.2|11940.2|5520
1738162500000|2025-01-29 14:55:00|11966.1|11962.1|11959.8|11955.8|11975.4|11971.4|11959.8|11955.8|1870
1738162800000|2025-01-29 15:00:00|11958.3|11954.3|11947.3|11943.3|11959.8|11955.8|11944.2|11940.2|1559
1738163100000|2025-01-29 15:05:00|11944.2|11940.2|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|542
1738163400000|2025-01-29 15:10:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|1403
1738163700000|2025-01-29 15:15:00|11947.3|11943.3|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|1306
1738164000000|2025-01-29 15:20:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|999
1738164300000|2025-01-29 15:25:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|680
1738164600000|2025-01-29 15:30:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|907
1738164900000|2025-01-29 15:35:00|11944.2|11940.2|11934.8|11930.8|11944.2|11940.2|11934.8|11930.8|563
1738165200000|2025-01-29 15:40:00|11936.4|11932.4|11947.3|11943.3|11950.4|11946.4|11936.4|11932.4|766
1738165500000|2025-01-29 15:45:00|11944.2|11940.2|11937.9|11933.9|11950.4|11946.4|11937.9|11933.9|823
1738165800000|2025-01-29 15:50:00|11941.1|11937.1|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|962
1738166100000|2025-01-29 15:55:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|549
1738166400000|2025-01-29 16:00:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|687
1738166700000|2025-01-29 16:05:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|400
1738167000000|2025-01-29 16:10:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|1011
1738167300000|2025-01-29 16:15:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|806
1738167600000|2025-01-29 16:20:00|11923.9|11919.9|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|699
1738167900000|2025-01-29 16:25:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|648
1738168200000|2025-01-29 16:30:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|302
1738168500000|2025-01-29 16:35:00|11912.9|11908.9|11903.6|11899.6|11916.1|11912.1|11903.6|11899.6|753
1738168800000|2025-01-29 16:40:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|979
1738169100000|2025-01-29 16:45:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|637
1738169400000|2025-01-29 16:50:00|11897.3|11893.3|11891.1|11887.1|11903.6|11899.6|11891.1|11887.1|604
1738169700000|2025-01-29 16:55:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|1515
1738170000000|2025-01-29 17:00:00|11883.3|11879.3|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|588
1738170300000|2025-01-29 17:05:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|459
1738170600000|2025-01-29 17:10:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|1058
1738170900000|2025-01-29 17:15:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|381
1738171200000|2025-01-29 17:20:00|11881.7|11877.7|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|496
1738171500000|2025-01-29 17:25:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|813
1738171800000|2025-01-29 17:30:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|560
1738172100000|2025-01-29 17:35:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|360
1738172400000|2025-01-29 17:40:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|280
1738172700000|2025-01-29 17:45:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|375
1738173000000|2025-01-29 17:50:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|1046
1738173300000|2025-01-29 17:55:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|258
1738173600000|2025-01-29 18:00:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|747
1738173900000|2025-01-29 18:05:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|371
1738174200000|2025-01-29 18:10:00|11891.1|11887.1|11895.8|11891.8|11900.4|11896.4|11891.1|11887.1|493
1738174500000|2025-01-29 18:15:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|245
1738174800000|2025-01-29 18:20:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|685
1738175100000|2025-01-29 18:25:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|226
1738175400000|2025-01-29 18:30:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|158
1738175700000|2025-01-29 18:35:00|11887.9|11883.9|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|616
1738176000000|2025-01-29 18:40:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|377
1738176300000|2025-01-29 18:45:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|404
1738176600000|2025-01-29 18:50:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|378
1738176900000|2025-01-29 18:55:00|11887.9|11883.9|11889.5|11885.5|11897.3|11893.3|11884.8|11880.8|601
1738177200000|2025-01-29 19:00:00|11883.3|11879.3|11859.8|11855.8|11892.6|11888.6|11839.5|11835.5|2690
1738177500000|2025-01-29 19:05:00|11856.7|11852.7|11862.9|11858.9|11869.2|11865.2|11841.1|11837.1|2130
1738177800000|2025-01-29 19:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|1439
1738178100000|2025-01-29 19:15:00|11856.7|11852.7|11847.3|11843.3|11862.9|11858.9|11847.3|11843.3|1759
1738178400000|2025-01-29 19:20:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|829
1738178700000|2025-01-29 19:25:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11844.2|11840.2|904
1738179000000|2025-01-29 19:30:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11850.4|11846.4|1505
1738179300000|2025-01-29 19:35:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11844.2|11840.2|1479
1738179600000|2025-01-29 19:40:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11859.8|11855.8|2185
1738179900000|2025-01-29 19:45:00|11870.8|11866.8|11884.8|11880.8|11891.1|11887.1|11866.1|11862.1|2316
1738180200000|2025-01-29 19:50:00|11887.9|11883.9|11891.1|11887.1|11909.8|11905.8|11887.9|11883.9|2666
1738180500000|2025-01-29 19:55:00|11894.2|11890.2|11897.3|11893.3|11912.9|11908.9|11891.1|11887.1|2305
1738180800000|2025-01-29 20:00:00|11894.2|11890.2|11891.1|11887.1|11898.9|11894.9|11887.9|11883.9|1416
1738181100000|2025-01-29 20:05:00|11887.9|11883.9|11884.8|11880.8|11897.3|11893.3|11884.8|11880.8|1062
1738181400000|2025-01-29 20:10:00|11881.7|11877.7|11887.9|11883.9|11900.4|11896.4|11881.7|11877.7|2535
1738181700000|2025-01-29 20:15:00|11884.8|11880.8|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|857
1738182000000|2025-01-29 20:20:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11892.6|11888.6|1011
1738182300000|2025-01-29 20:25:00|11903.6|11899.6|11897.3|11893.3|11906.7|11902.7|11897.3|11893.3|603
1738182600000|2025-01-29 20:30:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|592
1738182900000|2025-01-29 20:35:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|869
1738183200000|2025-01-29 20:40:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|270
1738183500000|2025-01-29 20:45:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|867
1738183800000|2025-01-29 20:50:00|11889.5|11885.5|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|792
1738184100000|2025-01-29 20:55:00|11897.3|11893.3|11891.1|11887.1|11903.6|11899.6|11887.9|11883.9|3638
1738184400000|2025-01-29 21:00:00|11887.9|11883.9|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|1405
1738184700000|2025-01-29 21:05:00|11900.4|11896.4|11912.9|11908.9|11916.1|11912.1|11900.4|11896.4|1213
1738185000000|2025-01-29 21:10:00|11916.1|11912.1|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|635
1738185300000|2025-01-29 21:15:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|330
1738185600000|2025-01-29 21:20:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|193
1738185900000|2025-01-29 21:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|475
1738186200000|2025-01-29 21:30:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|372
1738186500000|2025-01-29 21:35:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|320
1738186800000|2025-01-29 21:40:00|11917.6|11913.6|11925.4|11921.4|11925.4|11921.4|11917.6|11913.6|597
1738187100000|2025-01-29 21:45:00|11922.3|11918.3|11927|11923|11928.6|11924.6|11922.3|11918.3|476
1738187400000|2025-01-29 21:50:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|644
1738187700000|2025-01-29 21:55:00|11928.6|11924.6|11930.1|11926.1|11931.7|11927.7|11928.6|11924.6|382
1738191600000|2025-01-29 23:00:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|51
1738191900000|2025-01-29 23:05:00|11928.6|11924.6|11923.9|11919.9|11928.6|11924.6|11922.3|11918.3|227
1738192200000|2025-01-29 23:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|141
1738192800000|2025-01-29 23:20:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|41
1738193100000|2025-01-29 23:25:00|||||||||2
1738193400000|2025-01-29 23:30:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|69
1738193700000|2025-01-29 23:35:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|222
1738194000000|2025-01-29 23:40:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|33
1738194300000|2025-01-29 23:45:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|15
1738194600000|2025-01-29 23:50:00|||||||||10
1738194900000|2025-01-29 23:55:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|77
1738195200000|2025-01-30 00:00:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|86
1738195500000|2025-01-30 00:05:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|134
1738195800000|2025-01-30 00:10:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|75
1738196100000|2025-01-30 00:15:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|264
1738196400000|2025-01-30 00:20:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|128
1738196700000|2025-01-30 00:25:00|||||||||9
1738197000000|2025-01-30 00:30:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|63
1738197300000|2025-01-30 00:35:00|||||||||11
1738197600000|2025-01-30 00:40:00|||||||||9
1738197900000|2025-01-30 00:45:00|||||||||17
1738198200000|2025-01-30 00:50:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|33
1738198500000|2025-01-30 00:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|115
1738198800000|2025-01-30 01:00:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|32
1738199100000|2025-01-30 01:05:00|||||||||92
1738199400000|2025-01-30 01:10:00|11917.6|11913.6|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|64
1738199700000|2025-01-30 01:15:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|55
1738200000000|2025-01-30 01:20:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|62
1738200300000|2025-01-30 01:25:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11920.8|11916.8|80
1738200600000|2025-01-30 01:30:00|||||||||15
1738200900000|2025-01-30 01:35:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|51
1738201200000|2025-01-30 01:40:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|69
1738201500000|2025-01-30 01:45:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|173
1738201800000|2025-01-30 01:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|50
1738202100000|2025-01-30 01:55:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|131
1738202400000|2025-01-30 02:00:00|11917.6|11913.6|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|194
1738202700000|2025-01-30 02:05:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|107
1738203000000|2025-01-30 02:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|41
1738203300000|2025-01-30 02:15:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11927|11923|214
1738203600000|2025-01-30 02:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|78
1738203900000|2025-01-30 02:25:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|93
1738204200000|2025-01-30 02:30:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|84
1738204500000|2025-01-30 02:35:00|11925.4|11921.4|11927|11923|11928.6|11924.6|11925.4|11921.4|35
1738204800000|2025-01-30 02:40:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|14
1738205100000|2025-01-30 02:45:00|11927|11923|11925.4|11921.4|11927|11923|11925.4|11921.4|14
1738205400000|2025-01-30 02:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|21
1738205700000|2025-01-30 02:55:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|14
1738206000000|2025-01-30 03:00:00|11928.6|11924.6|11930.1|11926.1|11931.7|11927.7|11928.6|11924.6|120
1738206300000|2025-01-30 03:05:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|24
1738206600000|2025-01-30 03:10:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|29
1738206900000|2025-01-30 03:15:00|||||||||8
1738207200000|2025-01-30 03:20:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|37
1738207500000|2025-01-30 03:25:00|||||||||4
1738207800000|2025-01-30 03:30:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|15
1738208100000|2025-01-30 03:35:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|148
1738208400000|2025-01-30 03:40:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|42
1738208700000|2025-01-30 03:45:00|||||||||29
1738209000000|2025-01-30 03:50:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|58
1738209300000|2025-01-30 03:55:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|117
1738209600000|2025-01-30 04:00:00|||||||||10
1738209900000|2025-01-30 04:05:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|44
1738210200000|2025-01-30 04:10:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|17
1738210500000|2025-01-30 04:15:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|34
1738210800000|2025-01-30 04:20:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|197
1738211100000|2025-01-30 04:25:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11942.6|11938.6|54
1738211400000|2025-01-30 04:30:00|11945.8|11941.8|11944.2|11940.2|11945.8|11941.8|11941.1|11937.1|59
1738211700000|2025-01-30 04:35:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|23
1738212000000|2025-01-30 04:40:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|14
1738212300000|2025-01-30 04:45:00|11947.3|11943.3|11945.8|11941.8|11947.3|11943.3|11944.2|11940.2|47
1738212600000|2025-01-30 04:50:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|30
1738212900000|2025-01-30 04:55:00|11948.9|11944.9|11947.3|11943.3|11948.9|11944.9|11947.3|11943.3|14
1738213200000|2025-01-30 05:00:00|||||||||23
1738213500000|2025-01-30 05:05:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|58
1738213800000|2025-01-30 05:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|16
1738214100000|2025-01-30 05:15:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11945.8|11941.8|21
1738214400000|2025-01-30 05:20:00|11945.8|11941.8|11944.2|11940.2|11945.8|11941.8|11944.2|11940.2|106
1738214700000|2025-01-30 05:25:00|||||||||16
1738215000000|2025-01-30 05:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|37
1738215300000|2025-01-30 05:35:00|||||||||35
1738215600000|2025-01-30 05:40:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|70
1738215900000|2025-01-30 05:45:00|||||||||18
1738216200000|2025-01-30 05:50:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|111
1738216500000|2025-01-30 05:55:00|11948.9|11944.9|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|153
1738216800000|2025-01-30 06:00:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|71
1738217100000|2025-01-30 06:05:00|||||||||6
1738217400000|2025-01-30 06:10:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|205
1738217700000|2025-01-30 06:15:00|||||||||2
1738218000000|2025-01-30 06:20:00|||||||||67
1738218300000|2025-01-30 06:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|53
1738218600000|2025-01-30 06:30:00|||||||||10
1738218900000|2025-01-30 06:35:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|77
1738219200000|2025-01-30 06:40:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|31
1738219500000|2025-01-30 06:45:00|||||||||12
1738219800000|2025-01-30 06:50:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|57
1738220100000|2025-01-30 06:55:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|59
1738220400000|2025-01-30 07:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11948.9|11944.9|43
1738220700000|2025-01-30 07:05:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|341
1738221000000|2025-01-30 07:10:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|43
1738221300000|2025-01-30 07:15:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|221
1738221600000|2025-01-30 07:20:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|91
1738221900000|2025-01-30 07:25:00|11959.8|11955.8|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|320
1738222200000|2025-01-30 07:30:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|88
1738222500000|2025-01-30 07:35:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|80
1738222800000|2025-01-30 07:40:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|122
1738223100000|2025-01-30 07:45:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|162
1738223400000|2025-01-30 07:50:00|11953.6|11949.6|11955.1|11951.1|11956.7|11952.7|11953.6|11949.6|139
1738223700000|2025-01-30 07:55:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|92
1738224000000|2025-01-30 08:00:00|11953.6|11949.6|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|714
1738224300000|2025-01-30 08:05:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|279
1738224600000|2025-01-30 08:10:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|230
1738224900000|2025-01-30 08:15:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|532
1738225200000|2025-01-30 08:20:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|150
1738225500000|2025-01-30 08:25:00|11959.8|11955.8|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|316
1738225800000|2025-01-30 08:30:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|241
1738226100000|2025-01-30 08:35:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|406
1738226400000|2025-01-30 08:40:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|202
1738226700000|2025-01-30 08:45:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|101
1738227000000|2025-01-30 08:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|130
1738227300000|2025-01-30 08:55:00|11962.9|11958.9|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|247
1738227600000|2025-01-30 09:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|396
1738227900000|2025-01-30 09:05:00|11977|11973|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|332
1738228200000|2025-01-30 09:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|122
1738228500000|2025-01-30 09:15:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|194
1738228800000|2025-01-30 09:20:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|315
1738229100000|2025-01-30 09:25:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|46
1738229400000|2025-01-30 09:30:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|751
1738229700000|2025-01-30 09:35:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|168
1738230000000|2025-01-30 09:40:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|610
1738230300000|2025-01-30 09:45:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|401
1738230600000|2025-01-30 09:50:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|389
1738230900000|2025-01-30 09:55:00|11970.8|11966.8|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|187
1738231200000|2025-01-30 10:00:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|154
1738231500000|2025-01-30 10:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|140
1738231800000|2025-01-30 10:10:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|168
1738232100000|2025-01-30 10:15:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|315
1738232400000|2025-01-30 10:20:00|11977|11973|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|103
1738232700000|2025-01-30 10:25:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|16
1738233000000|2025-01-30 10:30:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|303
1738233300000|2025-01-30 10:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|99
1738233600000|2025-01-30 10:40:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|296
1738233900000|2025-01-30 10:45:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|174
1738234200000|2025-01-30 10:50:00|11986.4|11982.4|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|175
1738234500000|2025-01-30 10:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|253
1738234800000|2025-01-30 11:00:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11978.6|11974.6|139
1738235100000|2025-01-30 11:05:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|117
1738235400000|2025-01-30 11:10:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|298
1738235700000|2025-01-30 11:15:00|11984.8|11980.8|11980.1|11976.1|11987.9|11983.9|11978.6|11974.6|106
1738236000000|2025-01-30 11:20:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|85
1738236300000|2025-01-30 11:25:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|564
1738236600000|2025-01-30 11:30:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|330
1738236900000|2025-01-30 11:35:00|11987.9|11983.9|12000.4|11996.4|12000.4|11996.4|11987.9|11983.9|459
1738237200000|2025-01-30 11:40:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|138
1738237500000|2025-01-30 11:45:00|||||||||20
1738237800000|2025-01-30 11:50:00|11991.1|11987.1|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|151
1738238100000|2025-01-30 11:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|268
1738238400000|2025-01-30 12:00:00|11994.2|11990.2|11997.3|11993.3|11998.9|11994.9|11994.2|11990.2|284
1738238700000|2025-01-30 12:05:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|214
1738239000000|2025-01-30 12:10:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|367
1738239300000|2025-01-30 12:15:00|11998.9|11994.9|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|608
1738239600000|2025-01-30 12:20:00|11998.9|11994.9|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|393
1738239900000|2025-01-30 12:25:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|241
1738240200000|2025-01-30 12:30:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12005.1|12001.1|635
1738240500000|2025-01-30 12:35:00|12012.9|12008.9|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|1172
1738240800000|2025-01-30 12:40:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|388
1738241100000|2025-01-30 12:45:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|674
1738241400000|2025-01-30 12:50:00|12011.4|12007.4|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|1103
1738241700000|2025-01-30 12:55:00|12005.1|12001.1|11987.9|11983.9|12006.7|12002.7|11987.9|11983.9|1817
1738242000000|2025-01-30 13:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|688
1738242300000|2025-01-30 13:05:00|11987.9|11983.9|11995.8|11991.8|11997.3|11993.3|11987.9|11983.9|902
1738242600000|2025-01-30 13:10:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|927
1738242900000|2025-01-30 13:15:00|11995.8|11991.8|12003.6|11999.6|12009.8|12005.8|11994.2|11990.2|834
1738243200000|2025-01-30 13:20:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1107
1738243500000|2025-01-30 13:25:00|12008.3|12004.3|12005.1|12001.1|12009.8|12005.8|11997.3|11993.3|759
1738243800000|2025-01-30 13:30:00|11995.8|11991.8|11978.6|11974.6|11995.8|11991.8|11972.3|11968.3|3206
1738244100000|2025-01-30 13:35:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11962.9|11958.9|1358
1738244400000|2025-01-30 13:40:00|11969.2|11965.2|11967.6|11963.6|11978.6|11974.6|11966.1|11962.1|1461
1738244700000|2025-01-30 13:45:00|11969.2|11965.2|11969.2|11965.2|11970.8|11966.8|11959.8|11955.8|1143
1738245000000|2025-01-30 13:50:00|11972.3|11968.3|11981.7|11977.7|11987.9|11983.9|11972.3|11968.3|2027
1738245300000|2025-01-30 13:55:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11977|11973|1140
1738245600000|2025-01-30 14:00:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11953.6|11949.6|1484
1738245900000|2025-01-30 14:05:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|865
1738246200000|2025-01-30 14:10:00|11956.7|11952.7|11958.3|11954.3|11959.8|11955.8|11948.9|11944.9|1273
1738246500000|2025-01-30 14:15:00|11959.8|11955.8|11944.2|11940.2|11964.5|11960.5|11944.2|11940.2|643
1738246800000|2025-01-30 14:20:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|1365
1738247100000|2025-01-30 14:25:00|11947.3|11943.3|11947.3|11943.3|11953.6|11949.6|11944.2|11940.2|743
1738247400000|2025-01-30 14:30:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11941.1|11937.1|1274
1738247700000|2025-01-30 14:35:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11937.9|11933.9|1081
1738248000000|2025-01-30 14:40:00|11941.1|11937.1|11962.9|11958.9|11966.1|11962.1|11941.1|11937.1|908
1738248300000|2025-01-30 14:45:00|11959.8|11955.8|11950.4|11946.4|11962.9|11958.9|11950.4|11946.4|990
1738248600000|2025-01-30 14:50:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|712
1738248900000|2025-01-30 14:55:00|11950.4|11946.4|11972.3|11968.3|11975.4|11971.4|11950.4|11946.4|2632
1738249200000|2025-01-30 15:00:00|11973.9|11969.9|11981.7|11977.7|11987.9|11983.9|11972.3|11968.3|1090
1738249500000|2025-01-30 15:05:00|11978.6|11974.6|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|891
1738249800000|2025-01-30 15:10:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|825
1738250100000|2025-01-30 15:15:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|757
1738250400000|2025-01-30 15:20:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|624
1738250700000|2025-01-30 15:25:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|583
1738251000000|2025-01-30 15:30:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|857
1738251300000|2025-01-30 15:35:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|318
1738251600000|2025-01-30 15:40:00|11959.8|11955.8|11947.3|11943.3|11962.9|11958.9|11944.2|11940.2|996
1738251900000|2025-01-30 15:45:00|11944.2|11940.2|11931.7|11927.7|11950.4|11946.4|11931.7|11927.7|1918
1738252200000|2025-01-30 15:50:00|11934.8|11930.8|11925.4|11921.4|11937.9|11933.9|11922.3|11918.3|1435
1738252500000|2025-01-30 15:55:00|11922.3|11918.3|11931.7|11927.7|11931.7|11927.7|11922.3|11918.3|974
1738252800000|2025-01-30 16:00:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|4989
1738253100000|2025-01-30 16:05:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|341
1738253400000|2025-01-30 16:10:00|11928.6|11924.6|11947.3|11943.3|11947.3|11943.3|11928.6|11924.6|728
1738253700000|2025-01-30 16:15:00|11944.2|11940.2|11941.1|11937.1|11950.4|11946.4|11937.9|11933.9|979
1738254000000|2025-01-30 16:20:00|11937.9|11933.9|11919.2|11915.2|11937.9|11933.9|11919.2|11915.2|895
1738254300000|2025-01-30 16:25:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|672
1738254600000|2025-01-30 16:30:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|415
1738254900000|2025-01-30 16:35:00|11925.4|11921.4|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|374
1738255200000|2025-01-30 16:40:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|622
1738255500000|2025-01-30 16:45:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|661
1738255800000|2025-01-30 16:50:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|1003
1738256100000|2025-01-30 16:55:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|289
1738256400000|2025-01-30 17:00:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|327
1738256700000|2025-01-30 17:05:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|474
1738257000000|2025-01-30 17:10:00|11934.8|11930.8|11944.2|11940.2|11947.3|11943.3|11934.8|11930.8|479
1738257300000|2025-01-30 17:15:00|11941.1|11937.1|11934.8|11930.8|11950.4|11946.4|11934.8|11930.8|887
1738257600000|2025-01-30 17:20:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|521
1738257900000|2025-01-30 17:25:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|506
1738258200000|2025-01-30 17:30:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|351
1738258500000|2025-01-30 17:35:00|11934.8|11930.8|11927|11923|11934.8|11930.8|11922.3|11918.3|795
1738258800000|2025-01-30 17:40:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|484
1738259100000|2025-01-30 17:45:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|247
1738259400000|2025-01-30 17:50:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|464
1738259700000|2025-01-30 17:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|419
1738260000000|2025-01-30 18:00:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|556
1738260300000|2025-01-30 18:05:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|502
1738260600000|2025-01-30 18:10:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|591
1738260900000|2025-01-30 18:15:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|463
1738261200000|2025-01-30 18:20:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|181
1738261500000|2025-01-30 18:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|686
1738261800000|2025-01-30 18:30:00|11947.3|11943.3|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|216
1738262100000|2025-01-30 18:35:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|540
1738262400000|2025-01-30 18:40:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|634
1738262700000|2025-01-30 18:45:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|215
1738263000000|2025-01-30 18:50:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|598
1738263300000|2025-01-30 18:55:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|389
1738263600000|2025-01-30 19:00:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|347
1738263900000|2025-01-30 19:05:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|279
1738264200000|2025-01-30 19:10:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|442
1738264500000|2025-01-30 19:15:00|11962.9|11958.9|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|858
1738264800000|2025-01-30 19:20:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|324
1738265100000|2025-01-30 19:25:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|174
1738265400000|2025-01-30 19:30:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|666
1738265700000|2025-01-30 19:35:00|11959.8|11955.8|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|853
1738266000000|2025-01-30 19:40:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|284
1738266300000|2025-01-30 19:45:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|624
1738266600000|2025-01-30 19:50:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|258
1738266900000|2025-01-30 19:55:00|11953.6|11949.6|11956.7|11952.7|11962.9|11958.9|11950.4|11946.4|1873
1738267200000|2025-01-30 20:00:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|611
1738267500000|2025-01-30 20:05:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|421
1738267800000|2025-01-30 20:10:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|363
1738268100000|2025-01-30 20:15:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|422
1738268400000|2025-01-30 20:20:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|582
1738268700000|2025-01-30 20:25:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|205
1738269000000|2025-01-30 20:30:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|786
1738269300000|2025-01-30 20:35:00|11947.3|11943.3|11934.8|11930.8|11950.4|11946.4|11931.7|11927.7|2117
1738269600000|2025-01-30 20:40:00|11931.7|11927.7|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|2832
1738269900000|2025-01-30 20:45:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11912.9|11908.9|3491
1738270200000|2025-01-30 20:50:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|1234
1738270500000|2025-01-30 20:55:00|11931.7|11927.7|11937.9|11933.9|11941.1|11937.1|11919.2|11915.2|4480
1738270800000|2025-01-30 21:00:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|2518
1738271100000|2025-01-30 21:05:00|11941.1|11937.1|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|2211
1738271400000|2025-01-30 21:10:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11931.7|11927.7|649
1738271700000|2025-01-30 21:15:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|529
1738272000000|2025-01-30 21:20:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|546
1738272300000|2025-01-30 21:25:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|636
1738272600000|2025-01-30 21:30:00|11937.9|11933.9|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|1002
1738272900000|2025-01-30 21:35:00|11945.8|11941.8|11947.3|11943.3|11950.4|11946.4|11945.8|11941.8|663
1738273200000|2025-01-30 21:40:00|11950.4|11946.4|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|774
1738273500000|2025-01-30 21:45:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|841
1738273800000|2025-01-30 21:50:00|11958.3|11954.3|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|608
1738274100000|2025-01-30 21:55:00|11952|11948|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|810
1738278000000|2025-01-30 23:00:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|155
1738278300000|2025-01-30 23:05:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|125
1738278600000|2025-01-30 23:10:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|31
1738278900000|2025-01-30 23:15:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|22
1738279200000|2025-01-30 23:20:00|11944.2|11940.2|11944.2|11940.2|11945.8|11941.8|11944.2|11940.2|32
1738279500000|2025-01-30 23:25:00|||||||||18
1738279800000|2025-01-30 23:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|165
1738280100000|2025-01-30 23:35:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|77
1738280400000|2025-01-30 23:40:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|84
1738280700000|2025-01-30 23:45:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|375
1738281000000|2025-01-30 23:50:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|124
1738281300000|2025-01-30 23:55:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|91
1738281600000|2025-01-31 00:00:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|197
1738281900000|2025-01-31 00:05:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|44
1738282200000|2025-01-31 00:10:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|106
1738282500000|2025-01-31 00:15:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|96
1738282800000|2025-01-31 00:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|14
1738283100000|2025-01-31 00:25:00|||||||||30
1738283400000|2025-01-31 00:30:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|160
1738283700000|2025-01-31 00:35:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|72
1738284000000|2025-01-31 00:40:00|11927|11923|11927|11923|11928.6|11924.6|11925.4|11921.4|98
1738284300000|2025-01-31 00:45:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|241
1738284600000|2025-01-31 00:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|80
1738284900000|2025-01-31 00:55:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|22
1738285200000|2025-01-31 01:00:00|11917.6|11913.6|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|267
1738285500000|2025-01-31 01:05:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|62
1738285800000|2025-01-31 01:10:00|11920.8|11916.8|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|136
1738286100000|2025-01-31 01:15:00|||||||||2
1738286400000|2025-01-31 01:20:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|150
1738286700000|2025-01-31 01:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|292
1738287000000|2025-01-31 01:30:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|82
1738287300000|2025-01-31 01:35:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|45
1738287600000|2025-01-31 01:40:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|282
1738287900000|2025-01-31 01:45:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|67
1738288200000|2025-01-31 01:50:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|58
1738288500000|2025-01-31 01:55:00|11923.9|11919.9|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|59
1738288800000|2025-01-31 02:00:00|11927|11923|11925.4|11921.4|11927|11923|11922.3|11918.3|135
1738289100000|2025-01-31 02:05:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|33
1738289400000|2025-01-31 02:10:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|222
1738289700000|2025-01-31 02:15:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|15
1738290000000|2025-01-31 02:20:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|178
1738290300000|2025-01-31 02:25:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|32
1738290600000|2025-01-31 02:30:00|11928.6|11924.6|11923.9|11919.9|11928.6|11924.6|11922.3|11918.3|72
1738290900000|2025-01-31 02:35:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|27
1738291200000|2025-01-31 02:40:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|76
1738291500000|2025-01-31 02:45:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|138
1738291800000|2025-01-31 02:50:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|132
1738292100000|2025-01-31 02:55:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|62
1738292400000|2025-01-31 03:00:00|||||||||31
1738292700000|2025-01-31 03:05:00|||||||||8
1738293000000|2025-01-31 03:10:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|63
1738293300000|2025-01-31 03:15:00|||||||||1
1738293600000|2025-01-31 03:20:00|11922.3|11918.3|11920.8|11916.8|11922.3|11918.3|11919.2|11915.2|72
1738293900000|2025-01-31 03:25:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|36
1738294200000|2025-01-31 03:30:00|||||||||66
1738294500000|2025-01-31 03:35:00|11916.1|11912.1|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|116
1738294800000|2025-01-31 03:40:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|42
1738295100000|2025-01-31 03:45:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|25
1738295400000|2025-01-31 03:50:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|27
1738295700000|2025-01-31 03:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|120
1738296000000|2025-01-31 04:00:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|59
1738296300000|2025-01-31 04:05:00|11916.1|11912.1|11914.5|11910.5|11916.1|11912.1|11912.9|11908.9|33
1738296600000|2025-01-31 04:10:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|25
1738296900000|2025-01-31 04:15:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|99
1738297200000|2025-01-31 04:20:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|34
1738297500000|2025-01-31 04:25:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11917.6|11913.6|11
1738297800000|2025-01-31 04:30:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|107
1738298100000|2025-01-31 04:35:00|||||||||6
1738298400000|2025-01-31 04:40:00|11917.6|11913.6|11916.1|11912.1|11917.6|11913.6|11916.1|11912.1|57
1738298700000|2025-01-31 04:45:00|11917.6|11913.6|11912.9|11908.9|11917.6|11913.6|11912.9|11908.9|47
1738299000000|2025-01-31 04:50:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11911.4|11907.4|186
1738299300000|2025-01-31 04:55:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|46
1738299600000|2025-01-31 05:00:00|||||||||24
1738299900000|2025-01-31 05:05:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|60
1738300200000|2025-01-31 05:10:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|133
1738300500000|2025-01-31 05:15:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|49
1738300800000|2025-01-31 05:20:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|95
1738301100000|2025-01-31 05:25:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|63
1738301400000|2025-01-31 05:30:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|132
1738301700000|2025-01-31 05:35:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|82
1738302000000|2025-01-31 05:40:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|32
1738302300000|2025-01-31 05:45:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|45
1738302600000|2025-01-31 05:50:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|54
1738302900000|2025-01-31 05:55:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|173
1738303200000|2025-01-31 06:00:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|109
1738303500000|2025-01-31 06:05:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|26
1738303800000|2025-01-31 06:10:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|140
1738304100000|2025-01-31 06:15:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|205
1738304400000|2025-01-31 06:20:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|19
1738304700000|2025-01-31 06:25:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11908.3|11904.3|29
1738305000000|2025-01-31 06:30:00|||||||||14
1738305300000|2025-01-31 06:35:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|215
1738305600000|2025-01-31 06:40:00|||||||||31
1738305900000|2025-01-31 06:45:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|95
1738306200000|2025-01-31 06:50:00|||||||||255
1738306500000|2025-01-31 06:55:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11908.3|11904.3|112
1738306800000|2025-01-31 07:00:00|11906.7|11902.7|11908.3|11904.3|11912.9|11908.9|11906.7|11902.7|265
1738307100000|2025-01-31 07:05:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|84
1738307400000|2025-01-31 07:10:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11908.3|11904.3|81
1738307700000|2025-01-31 07:15:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|280
1738308000000|2025-01-31 07:20:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|152
1738308300000|2025-01-31 07:25:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|84
1738308600000|2025-01-31 07:30:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|60
1738308900000|2025-01-31 07:35:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|191
1738309200000|2025-01-31 07:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|239
1738309500000|2025-01-31 07:45:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|575
1738309800000|2025-01-31 07:50:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|127
1738310100000|2025-01-31 07:55:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|98
1738310400000|2025-01-31 08:00:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|329
1738310700000|2025-01-31 08:05:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|169
1738311000000|2025-01-31 08:10:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|181
1738311300000|2025-01-31 08:15:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|152
1738311600000|2025-01-31 08:20:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|181
1738311900000|2025-01-31 08:25:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|238
1738312200000|2025-01-31 08:30:00|11906.7|11902.7|11903.6|11899.6|11912.9|11908.9|11903.6|11899.6|268
1738312500000|2025-01-31 08:35:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|358
1738312800000|2025-01-31 08:40:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|91
1738313100000|2025-01-31 08:45:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|64
1738313400000|2025-01-31 08:50:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|387
1738313700000|2025-01-31 08:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|125
1738314000000|2025-01-31 09:00:00|11917.6|11913.6|11939.5|11935.5|11944.2|11940.2|11917.6|11913.6|1737
1738314300000|2025-01-31 09:05:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|361
1738314600000|2025-01-31 09:10:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|495
1738314900000|2025-01-31 09:15:00|11933.3|11929.3|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|120
1738315200000|2025-01-31 09:20:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|303
1738315500000|2025-01-31 09:25:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|171
1738315800000|2025-01-31 09:30:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|330
1738316100000|2025-01-31 09:35:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|333
1738316400000|2025-01-31 09:40:00|11937.9|11933.9|11936.4|11932.4|11941.1|11937.1|11934.8|11930.8|253
1738316700000|2025-01-31 09:45:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|361
1738317000000|2025-01-31 09:50:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|209
1738317300000|2025-01-31 09:55:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|272
1738317600000|2025-01-31 10:00:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|120
1738317900000|2025-01-31 10:05:00|11928.6|11924.6|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|460
1738318200000|2025-01-31 10:10:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|133
1738318500000|2025-01-31 10:15:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|346
1738318800000|2025-01-31 10:20:00|11917.6|11913.6|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|261
1738319100000|2025-01-31 10:25:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|101
1738319400000|2025-01-31 10:30:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|249
1738319700000|2025-01-31 10:35:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|355
1738320000000|2025-01-31 10:40:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|59
1738320300000|2025-01-31 10:45:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|58
1738320600000|2025-01-31 10:50:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|190
1738320900000|2025-01-31 10:55:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|208
1738321200000|2025-01-31 11:00:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|364
1738321500000|2025-01-31 11:05:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|133
1738321800000|2025-01-31 11:10:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|185
1738322100000|2025-01-31 11:15:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11917.6|11913.6|183
1738322400000|2025-01-31 11:20:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|117
1738322700000|2025-01-31 11:25:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|481
1738323000000|2025-01-31 11:30:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|193
1738323300000|2025-01-31 11:35:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|88
1738323600000|2025-01-31 11:40:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|244
1738323900000|2025-01-31 11:45:00|||||||||96
1738324200000|2025-01-31 11:50:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|147
1738324500000|2025-01-31 11:55:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|497
1738324800000|2025-01-31 12:00:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|176
1738325100000|2025-01-31 12:05:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|269
1738325400000|2025-01-31 12:10:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|308
1738325700000|2025-01-31 12:15:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|249
1738326000000|2025-01-31 12:20:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|145
1738326300000|2025-01-31 12:25:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|659
1738326600000|2025-01-31 12:30:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|308
1738326900000|2025-01-31 12:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|209
1738327200000|2025-01-31 12:40:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|243
1738327500000|2025-01-31 12:45:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|696
1738327800000|2025-01-31 12:50:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11931.7|11927.7|523
1738328100000|2025-01-31 12:55:00|11941.1|11937.1|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|413
1738328400000|2025-01-31 13:00:00|11937.9|11933.9|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|722
1738328700000|2025-01-31 13:05:00|11931.7|11927.7|11928.6|11924.6|11936.4|11932.4|11925.4|11921.4|834
1738329000000|2025-01-31 13:10:00|11930.1|11926.1|11937.9|11933.9|11937.9|11933.9|11925.4|11921.4|652
1738329300000|2025-01-31 13:15:00|11934.8|11930.8|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|591
1738329600000|2025-01-31 13:20:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|633
1738329900000|2025-01-31 13:25:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|912
1738330200000|2025-01-31 13:30:00|11939.5|11935.5|11902|11898|11939.5|11935.5|11902|11898|1732
1738330500000|2025-01-31 13:35:00|11903.6|11899.6|11922.3|11918.3|11922.3|11918.3|11891.1|11887.1|1394
1738330800000|2025-01-31 13:40:00|11923.9|11919.9|11916.1|11912.1|11925.4|11921.4|11912.9|11908.9|1215
1738331100000|2025-01-31 13:45:00|11919.2|11915.2|11937.9|11933.9|11937.9|11933.9|11919.2|11915.2|893
1738331400000|2025-01-31 13:50:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11928.6|11924.6|912
1738331700000|2025-01-31 13:55:00|11944.2|11940.2|11941.1|11937.1|11950.4|11946.4|11934.8|11930.8|796
1738332000000|2025-01-31 14:00:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|1077
1738332300000|2025-01-31 14:05:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11937.9|11933.9|766
1738332600000|2025-01-31 14:10:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|895
1738332900000|2025-01-31 14:15:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|569
1738333200000|2025-01-31 14:20:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|437
1738333500000|2025-01-31 14:25:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|448
1738333800000|2025-01-31 14:30:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11937.9|11933.9|822
1738334100000|2025-01-31 14:35:00|11953.6|11949.6|11962.9|11958.9|11972.3|11968.3|11953.6|11949.6|1186
1738334400000|2025-01-31 14:40:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|683
1738334700000|2025-01-31 14:45:00|11956.7|11952.7|11969.2|11965.2|11969.2|11965.2|11955.1|11951.1|1023
1738335000000|2025-01-31 14:50:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11959.8|11955.8|1798
1738335300000|2025-01-31 14:55:00|11969.2|11965.2|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|714
1738335600000|2025-01-31 15:00:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|1365
1738335900000|2025-01-31 15:05:00|11955.1|11951.1|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|724
1738336200000|2025-01-31 15:10:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1302
1738336500000|2025-01-31 15:15:00|11955.1|11951.1|11956.7|11952.7|11961.4|11957.4|11950.4|11946.4|453
1738336800000|2025-01-31 15:20:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|707
1738337100000|2025-01-31 15:25:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|570
1738337400000|2025-01-31 15:30:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|820
1738337700000|2025-01-31 15:35:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|1106
1738338000000|2025-01-31 15:40:00|11959.8|11955.8|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|590
1738338300000|2025-01-31 15:45:00|11953.6|11949.6|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|253
1738338600000|2025-01-31 15:50:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11941.1|11937.1|731
1738338900000|2025-01-31 15:55:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|728
1738339200000|2025-01-31 16:00:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|1246
1738339500000|2025-01-31 16:05:00|11966.1|11962.1|11966.1|11962.1|11970.8|11966.8|11962.9|11958.9|432
1738339800000|2025-01-31 16:10:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|740
1738340100000|2025-01-31 16:15:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|850
1738340400000|2025-01-31 16:20:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11937.9|11933.9|883
1738340700000|2025-01-31 16:25:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|546
1738341000000|2025-01-31 16:30:00|11944.2|11940.2|11931.7|11927.7|11947.3|11943.3|11931.7|11927.7|608
1738341300000|2025-01-31 16:35:00|11928.6|11924.6|11930.1|11926.1|11931.7|11927.7|11922.3|11918.3|1157
1738341600000|2025-01-31 16:40:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|722
1738341900000|2025-01-31 16:45:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|363
1738342200000|2025-01-31 16:50:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|520
1738342500000|2025-01-31 16:55:00|11933.3|11929.3|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|754
1738342800000|2025-01-31 17:00:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|1845
1738343100000|2025-01-31 17:05:00|11931.7|11927.7|11937.9|11933.9|11941.1|11937.1|11922.3|11918.3|1056
1738343400000|2025-01-31 17:10:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|796
1738343700000|2025-01-31 17:15:00|11927|11923|11931.7|11927.7|11934.8|11930.8|11923.9|11919.9|814
1738344000000|2025-01-31 17:20:00|11934.8|11930.8|11937.9|11933.9|11944.2|11940.2|11931.7|11927.7|796
1738344300000|2025-01-31 17:25:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|536
1738344600000|2025-01-31 17:30:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|631
1738344900000|2025-01-31 17:35:00|11937.9|11933.9|11942.6|11938.6|11944.2|11940.2|11937.9|11933.9|330
1738345200000|2025-01-31 17:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11942.6|11938.6|797
1738345500000|2025-01-31 17:45:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|539
1738345800000|2025-01-31 17:50:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|607
1738346100000|2025-01-31 17:55:00|11952|11948|11944.2|11940.2|11953.6|11949.6|11941.1|11937.1|565
1738346400000|2025-01-31 18:00:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|318
1738346700000|2025-01-31 18:05:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|466
1738347000000|2025-01-31 18:10:00|11933.3|11929.3|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|352
1738347300000|2025-01-31 18:15:00|11928.6|11924.6|11916.1|11912.1|11928.6|11924.6|11916.1|11912.1|882
1738347600000|2025-01-31 18:20:00|11912.9|11908.9|11906.7|11902.7|11922.3|11918.3|11903.6|11899.6|2747
1738347900000|2025-01-31 18:25:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1127
1738348200000|2025-01-31 18:30:00|11900.4|11896.4|11912.9|11908.9|11912.9|11908.9|11900.4|11896.4|963
1738348500000|2025-01-31 18:35:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|798
1738348800000|2025-01-31 18:40:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|536
1738349100000|2025-01-31 18:45:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|762
1738349400000|2025-01-31 18:50:00|11906.7|11902.7|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|884
1738349700000|2025-01-31 18:55:00|11894.2|11890.2|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|1632
1738350000000|2025-01-31 19:00:00|11881.7|11877.7|11894.2|11890.2|11897.3|11893.3|11881.7|11877.7|1230
1738350300000|2025-01-31 19:05:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|930
1738350600000|2025-01-31 19:10:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|502
1738350900000|2025-01-31 19:15:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|771
1738351200000|2025-01-31 19:20:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|994
1738351500000|2025-01-31 19:25:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|803
1738351800000|2025-01-31 19:30:00|11891.1|11887.1|11878.6|11874.6|11894.2|11890.2|11878.6|11874.6|817
1738352100000|2025-01-31 19:35:00|11881.7|11877.7|11866.1|11862.1|11881.7|11877.7|11862.9|11858.9|1168
1738352400000|2025-01-31 19:40:00|11869.2|11865.2|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|2476
1738352700000|2025-01-31 19:45:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|1284
1738353000000|2025-01-31 19:50:00|11866.1|11862.1|11856.7|11852.7|11866.1|11862.1|11856.7|11852.7|1544
1738353300000|2025-01-31 19:55:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|3077
1738353600000|2025-01-31 20:00:00|11850.4|11846.4|11837.9|11833.9|11850.4|11846.4|11834.8|11830.8|3380
1738353900000|2025-01-31 20:05:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|1556
1738354200000|2025-01-31 20:10:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|1378
1738354500000|2025-01-31 20:15:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|1235
1738354800000|2025-01-31 20:20:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|602
1738355100000|2025-01-31 20:25:00|11828.6|11824.6|11819.2|11815.2|11828.6|11824.6|11809.8|11805.8|2296
1738355400000|2025-01-31 20:30:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|1039
1738355700000|2025-01-31 20:35:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|1092
1738356000000|2025-01-31 20:40:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|1307
1738356300000|2025-01-31 20:45:00|11809.8|11805.8|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|1409
1738356600000|2025-01-31 20:50:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|3965
1738356900000|2025-01-31 20:55:00|11819.2|11815.2|11878.6|11874.6|11878.6|11874.6|11819.2|11815.2|8977
1738357200000|2025-01-31 21:00:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11856.7|11852.7|7229
1738357500000|2025-01-31 21:05:00|11872.3|11868.3|11884.8|11880.8|11894.2|11890.2|11869.2|11865.2|3453
1738357800000|2025-01-31 21:10:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|1171
1738358100000|2025-01-31 21:15:00|11887.9|11883.9|11884.8|11880.8|11897.3|11893.3|11881.7|11877.7|1178
1738358400000|2025-01-31 21:20:00|11883.3|11879.3|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|879
1738358700000|2025-01-31 21:25:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|713
1738359000000|2025-01-31 21:30:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|1597
1738359300000|2025-01-31 21:35:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|1670
1738359600000|2025-01-31 21:40:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|1027
1738359900000|2025-01-31 21:45:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|808
1738360200000|2025-01-31 21:50:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|355
1738360500000|2025-01-31 21:55:00|11886.4|11882.4|11894.2|11890.2|11894.2|11890.2|11884.8|11880.8|683
1738537200000|2025-02-02 23:00:00|11869.2|11865.2|11906.7|11902.7|11934.8|11930.8|11866.1|11862.1|1456
1738537500000|2025-02-02 23:05:00|11909.8|11905.8|11884.8|11880.8|11912.9|11908.9|11878.6|11874.6|940
1738537800000|2025-02-02 23:10:00|11881.7|11877.7|11884.8|11880.8|11894.2|11890.2|11872.3|11868.3|865
1738538100000|2025-02-02 23:15:00|11881.7|11877.7|11891.1|11887.1|11894.2|11890.2|11875.4|11871.4|587
1738538400000|2025-02-02 23:20:00|11889.5|11885.5|11912.9|11908.9|11916.1|11912.1|11878.6|11874.6|887
1738538700000|2025-02-02 23:25:00|11909.8|11905.8|11887.9|11883.9|11909.8|11905.8|11887.9|11883.9|293
1738539000000|2025-02-02 23:30:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|279
1738539300000|2025-02-02 23:35:00|11881.7|11877.7|11884.8|11880.8|11891.1|11887.1|11878.6|11874.6|489
1738539600000|2025-02-02 23:40:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|1478
1738539900000|2025-02-02 23:45:00|11889.5|11885.5|11884.8|11880.8|11891.1|11887.1|11875.4|11871.4|583
1738540200000|2025-02-02 23:50:00|11887.9|11883.9|11887.9|11883.9|11897.3|11893.3|11884.8|11880.8|540
1738540500000|2025-02-02 23:55:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|228
1738540800000|2025-02-03 00:00:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11878.6|11874.6|682
1738541100000|2025-02-03 00:05:00|11887.9|11883.9|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|770
1738541400000|2025-02-03 00:10:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|222
1738541700000|2025-02-03 00:15:00|11887.9|11883.9|11902|11898|11906.7|11902.7|11887.9|11883.9|680
1738542000000|2025-02-03 00:20:00|11900.4|11896.4|11919.2|11915.2|11919.2|11915.2|11900.4|11896.4|625
1738542300000|2025-02-03 00:25:00|11922.3|11918.3|11912.9|11908.9|11925.4|11921.4|11912.9|11908.9|667
1738542600000|2025-02-03 00:30:00|11914.5|11910.5|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|579
1738542900000|2025-02-03 00:35:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|284
1738543200000|2025-02-03 00:40:00|11909.8|11905.8|11912.9|11908.9|11914.5|11910.5|11909.8|11905.8|294
1738543500000|2025-02-03 00:45:00|11914.5|11910.5|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|389
1738543800000|2025-02-03 00:50:00|11928.6|11924.6|11933.3|11929.3|11937.9|11933.9|11928.6|11924.6|744
1738544100000|2025-02-03 00:55:00|11931.7|11927.7|11941.1|11937.1|11944.2|11940.2|11931.7|11927.7|537
1738544400000|2025-02-03 01:00:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|749
1738544700000|2025-02-03 01:05:00|11948.9|11944.9|11959.8|11955.8|11959.8|11955.8|11944.2|11940.2|628
1738545000000|2025-02-03 01:10:00|11961.4|11957.4|11953.6|11949.6|11964.5|11960.5|11953.6|11949.6|528
1738545300000|2025-02-03 01:15:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|356
1738545600000|2025-02-03 01:20:00|11948.9|11944.9|11941.1|11937.1|11948.9|11944.9|11937.9|11933.9|289
1738545900000|2025-02-03 01:25:00|11944.2|11940.2|11931.7|11927.7|11947.3|11943.3|11931.7|11927.7|279
1738546200000|2025-02-03 01:30:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|307
1738546500000|2025-02-03 01:35:00|11939.5|11935.5|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|326
1738546800000|2025-02-03 01:40:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|247
1738547100000|2025-02-03 01:45:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|290
1738547400000|2025-02-03 01:50:00|11941.1|11937.1|11950.4|11946.4|11952|11948|11937.9|11933.9|366
1738547700000|2025-02-03 01:55:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|168
1738548000000|2025-02-03 02:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11952|11948|270
1738548300000|2025-02-03 02:05:00|11958.3|11954.3|11956.7|11952.7|11961.4|11957.4|11953.6|11949.6|209
1738548600000|2025-02-03 02:10:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11953.6|11949.6|210
1738548900000|2025-02-03 02:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|76
1738549200000|2025-02-03 02:20:00|11952|11948|11947.3|11943.3|11952|11948|11947.3|11943.3|149
1738549500000|2025-02-03 02:25:00|11948.9|11944.9|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|171
1738549800000|2025-02-03 02:30:00|11953.6|11949.6|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|127
1738550100000|2025-02-03 02:35:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11961.4|11957.4|264
1738550400000|2025-02-03 02:40:00|11969.2|11965.2|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|290
1738550700000|2025-02-03 02:45:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|415
1738551000000|2025-02-03 02:50:00|11984.8|11980.8|11998.9|11994.9|12000.4|11996.4|11981.7|11977.7|830
1738551300000|2025-02-03 02:55:00|12000.4|11996.4|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|557
1738551600000|2025-02-03 03:00:00|11992.6|11988.6|11994.2|11990.2|11997.3|11993.3|11992.6|11988.6|96
1738551900000|2025-02-03 03:05:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|161
1738552200000|2025-02-03 03:10:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|347
1738552500000|2025-02-03 03:15:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|368
1738552800000|2025-02-03 03:20:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|333
1738553100000|2025-02-03 03:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|361
1738553400000|2025-02-03 03:30:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|168
1738553700000|2025-02-03 03:35:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|157
1738554000000|2025-02-03 03:40:00|11970.8|11966.8|11970.8|11966.8|11972.3|11968.3|11969.2|11965.2|325
1738554300000|2025-02-03 03:45:00|11969.2|11965.2|11977|11973|11978.6|11974.6|11969.2|11965.2|118
1738554600000|2025-02-03 03:50:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|215
1738554900000|2025-02-03 03:55:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|150
1738555200000|2025-02-03 04:00:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11969.2|11965.2|1175
1738555500000|2025-02-03 04:05:00|11975.4|11971.4|11972.3|11968.3|11981.7|11977.7|11970.8|11966.8|1465
1738555800000|2025-02-03 04:10:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|502
1738556100000|2025-02-03 04:15:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|170
1738556400000|2025-02-03 04:20:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|297
1738556700000|2025-02-03 04:25:00|11973.9|11969.9|11966.1|11962.1|11973.9|11969.9|11966.1|11962.1|210
1738557000000|2025-02-03 04:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|272
1738557300000|2025-02-03 04:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|96
1738557600000|2025-02-03 04:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|99
1738557900000|2025-02-03 04:45:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11964.5|11960.5|139
1738558200000|2025-02-03 04:50:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|78
1738558500000|2025-02-03 04:55:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|156
1738558800000|2025-02-03 05:00:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|321
1738559100000|2025-02-03 05:05:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|15
1738559400000|2025-02-03 05:10:00|11970.8|11966.8|11966.1|11962.1|11970.8|11966.8|11966.1|11962.1|102
1738559700000|2025-02-03 05:15:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|130
1738560000000|2025-02-03 05:20:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|201
1738560300000|2025-02-03 05:25:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|180
1738560600000|2025-02-03 05:30:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|324
1738560900000|2025-02-03 05:35:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|179
1738561200000|2025-02-03 05:40:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|285
1738561500000|2025-02-03 05:45:00|11972.3|11968.3|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|159
1738561800000|2025-02-03 05:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|62
1738562100000|2025-02-03 05:55:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|65
1738562400000|2025-02-03 06:00:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|88
1738562700000|2025-02-03 06:05:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|59
1738563000000|2025-02-03 06:10:00|11958.3|11954.3|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|270
1738563300000|2025-02-03 06:15:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|732
1738563600000|2025-02-03 06:20:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|449
1738563900000|2025-02-03 06:25:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|620
1738564200000|2025-02-03 06:30:00|11955.1|11951.1|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|633
1738564500000|2025-02-03 06:35:00|11948.9|11944.9|11941.1|11937.1|11950.4|11946.4|11941.1|11937.1|531
1738564800000|2025-02-03 06:40:00|11944.2|11940.2|11936.4|11932.4|11944.2|11940.2|11934.8|11930.8|534
1738565100000|2025-02-03 06:45:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|245
1738565400000|2025-02-03 06:50:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|50
1738565700000|2025-02-03 06:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|286
1738566000000|2025-02-03 07:00:00|11944.2|11940.2|11928.6|11924.6|11944.2|11940.2|11925.4|11921.4|608
1738566300000|2025-02-03 07:05:00|11931.7|11927.7|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|337
1738566600000|2025-02-03 07:10:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|391
1738566900000|2025-02-03 07:15:00|11925.4|11921.4|11919.2|11915.2|11928.6|11924.6|11912.9|11908.9|652
1738567200000|2025-02-03 07:20:00|11920.8|11916.8|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|400
1738567500000|2025-02-03 07:25:00|11917.6|11913.6|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|424
1738567800000|2025-02-03 07:30:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|245
1738568100000|2025-02-03 07:35:00|11920.8|11916.8|11912.9|11908.9|11928.6|11924.6|11909.8|11905.8|723
1738568400000|2025-02-03 07:40:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|686
1738568700000|2025-02-03 07:45:00|11906.7|11902.7|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|435
1738569000000|2025-02-03 07:50:00|11902|11898|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|495
1738569300000|2025-02-03 07:55:00|11902|11898|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|725
1738569600000|2025-02-03 08:00:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|467
1738569900000|2025-02-03 08:05:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|333
1738570200000|2025-02-03 08:10:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|404
1738570500000|2025-02-03 08:15:00|11897.3|11893.3|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|329
1738570800000|2025-02-03 08:20:00|11902|11898|11916.1|11912.1|11916.1|11912.1|11902|11898|961
1738571100000|2025-02-03 08:25:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|691
1738571400000|2025-02-03 08:30:00|11914.5|11910.5|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|484
1738571700000|2025-02-03 08:35:00|11916.1|11912.1|11912.9|11908.9|11922.3|11918.3|11903.6|11899.6|581
1738572000000|2025-02-03 08:40:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|343
1738572300000|2025-02-03 08:45:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|601
1738572600000|2025-02-03 08:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|1034
1738572900000|2025-02-03 08:55:00|11902|11898|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|722
1738573200000|2025-02-03 09:00:00|11900.4|11896.4|11906.7|11902.7|11912.9|11908.9|11897.3|11893.3|507
1738573500000|2025-02-03 09:05:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|245
1738573800000|2025-02-03 09:10:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11905.1|11901.1|260
1738574100000|2025-02-03 09:15:00|11903.6|11899.6|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|147
1738574400000|2025-02-03 09:20:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|329
1738574700000|2025-02-03 09:25:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|392
1738575000000|2025-02-03 09:30:00|11916.1|11912.1|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|537
1738575300000|2025-02-03 09:35:00|11914.5|11910.5|11931.7|11927.7|11931.7|11927.7|11914.5|11910.5|414
1738575600000|2025-02-03 09:40:00|11930.1|11926.1|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|423
1738575900000|2025-02-03 09:45:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|400
1738576200000|2025-02-03 09:50:00|11936.4|11932.4|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|332
1738576500000|2025-02-03 09:55:00|11933.3|11929.3|11944.2|11940.2|11947.3|11943.3|11931.7|11927.7|717
1738576800000|2025-02-03 10:00:00|11941.1|11937.1|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|363
1738577100000|2025-02-03 10:05:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|299
1738577400000|2025-02-03 10:10:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|403
1738577700000|2025-02-03 10:15:00|11936.4|11932.4|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|993
1738578000000|2025-02-03 10:20:00|11928.6|11924.6|11919.2|11915.2|11937.9|11933.9|11919.2|11915.2|720
1738578300000|2025-02-03 10:25:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|413
1738578600000|2025-02-03 10:30:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|306
1738578900000|2025-02-03 10:35:00|11928.6|11924.6|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|817
1738579200000|2025-02-03 10:40:00|11928.6|11924.6|11923.9|11919.9|11931.7|11927.7|11922.3|11918.3|434
1738579500000|2025-02-03 10:45:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11919.2|11915.2|270
1738579800000|2025-02-03 10:50:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|690
1738580100000|2025-02-03 10:55:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|186
1738580400000|2025-02-03 11:00:00|11922.3|11918.3|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|614
1738580700000|2025-02-03 11:05:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|519
1738581000000|2025-02-03 11:10:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|208
1738581300000|2025-02-03 11:15:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|195
1738581600000|2025-02-03 11:20:00|11930.1|11926.1|11931.7|11927.7|11933.3|11929.3|11928.6|11924.6|215
1738581900000|2025-02-03 11:25:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|197
1738582200000|2025-02-03 11:30:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|361
1738582500000|2025-02-03 11:35:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|340
1738582800000|2025-02-03 11:40:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|348
1738583100000|2025-02-03 11:45:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|237
1738583400000|2025-02-03 11:50:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|180
1738583700000|2025-02-03 11:55:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|430
1738584000000|2025-02-03 12:00:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11947.3|11943.3|539
1738584300000|2025-02-03 12:05:00|11964.5|11960.5|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|294
1738584600000|2025-02-03 12:10:00|11969.2|11965.2|11981.7|11977.7|11981.7|11977.7|11966.1|11962.1|540
1738584900000|2025-02-03 12:15:00|11978.6|11974.6|11984.8|11980.8|11991.1|11987.1|11978.6|11974.6|1171
1738585200000|2025-02-03 12:20:00|11986.4|11982.4|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|824
1738585500000|2025-02-03 12:25:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|964
1738585800000|2025-02-03 12:30:00|11991.1|11987.1|12006.7|12002.7|12009.8|12005.8|11991.1|11987.1|1026
1738586100000|2025-02-03 12:35:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|1053
1738586400000|2025-02-03 12:40:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11991.1|11987.1|970
1738586700000|2025-02-03 12:45:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|11997.3|11993.3|423
1738587000000|2025-02-03 12:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|868
1738587300000|2025-02-03 12:55:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|973
1738587600000|2025-02-03 13:00:00|12009.8|12005.8|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|1579
1738587900000|2025-02-03 13:05:00|12017.6|12013.6|11994.2|11990.2|12019.2|12015.2|11991.1|11987.1|1483
1738588200000|2025-02-03 13:10:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|812
1738588500000|2025-02-03 13:15:00|11997.3|11993.3|12003.6|11999.6|12006.7|12002.7|11994.2|11990.2|767
1738588800000|2025-02-03 13:20:00|12006.7|12002.7|12012.9|12008.9|12019.2|12015.2|12003.6|11999.6|1291
1738589100000|2025-02-03 13:25:00|12011.4|12007.4|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|1762
1738589400000|2025-02-03 13:30:00|12005.1|12001.1|11981.7|11977.7|12009.8|12005.8|11981.7|11977.7|1557
1738589700000|2025-02-03 13:35:00|11984.8|11980.8|11962.9|11958.9|11984.8|11980.8|11953.6|11949.6|2129
1738590000000|2025-02-03 13:40:00|11959.8|11955.8|11944.2|11940.2|11959.8|11955.8|11937.9|11933.9|2158
1738590300000|2025-02-03 13:45:00|11941.1|11937.1|11953.6|11949.6|11956.7|11952.7|11925.4|11921.4|2246
1738590600000|2025-02-03 13:50:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|897
1738590900000|2025-02-03 13:55:00|11966.1|11962.1|11975.4|11971.4|11975.4|11971.4|11962.9|11958.9|827
1738591200000|2025-02-03 14:00:00|11972.3|11968.3|11981.7|11977.7|11986.4|11982.4|11966.1|11962.1|844
1738591500000|2025-02-03 14:05:00|11978.6|11974.6|11991.1|11987.1|11994.2|11990.2|11978.6|11974.6|1219
1738591800000|2025-02-03 14:10:00|11994.2|11990.2|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|992
1738592100000|2025-02-03 14:15:00|11991.1|11987.1|11991.1|11987.1|12000.4|11996.4|11987.9|11983.9|1248
1738592400000|2025-02-03 14:20:00|11987.9|11983.9|12003.6|11999.6|12006.7|12002.7|11981.7|11977.7|1345
1738592700000|2025-02-03 14:25:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12000.4|11996.4|981
1738593000000|2025-02-03 14:30:00|12012.9|12008.9|12003.6|11999.6|12012.9|12008.9|11994.2|11990.2|1770
1738593300000|2025-02-03 14:35:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|1453
1738593600000|2025-02-03 14:40:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|966
1738593900000|2025-02-03 14:45:00|12002|11998|12000.4|11996.4|12006.7|12002.7|11997.3|11993.3|1237
1738594200000|2025-02-03 14:50:00|11997.3|11993.3|12000.4|11996.4|12009.8|12005.8|11991.1|11987.1|1122
1738594500000|2025-02-03 14:55:00|12002|11998|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|1258
1738594800000|2025-02-03 15:00:00|11981.7|11977.7|12009.8|12005.8|12009.8|12005.8|11975.4|11971.4|2826
1738595100000|2025-02-03 15:05:00|12006.7|12002.7|12041.1|12037.1|12047.3|12043.3|12003.6|11999.6|2860
1738595400000|2025-02-03 15:10:00|12044.2|12040.2|12047.3|12043.3|12059.8|12055.8|12041.1|12037.1|3245
1738595700000|2025-02-03 15:15:00|12044.2|12040.2|12072.3|12068.3|12075.4|12071.4|12044.2|12040.2|2610
1738596000000|2025-02-03 15:20:00|12069.2|12065.2|11997.3|11993.3|12075.4|12071.4|11994.2|11990.2|5200
1738596300000|2025-02-03 15:25:00|11994.2|11990.2|11978.6|11974.6|11997.3|11993.3|11969.2|11965.2|5835
1738596600000|2025-02-03 15:30:00|11975.4|11971.4|11966.1|11962.1|11981.7|11977.7|11947.3|11943.3|3724
1738596900000|2025-02-03 15:35:00|11962.9|11958.9|11969.2|11965.2|11984.8|11980.8|11962.9|11958.9|2438
1738597200000|2025-02-03 15:40:00|11972.3|11968.3|11950.4|11946.4|11978.6|11974.6|11937.9|11933.9|4298
1738597500000|2025-02-03 15:45:00|11953.6|11949.6|11966.1|11962.1|11969.2|11965.2|11947.3|11943.3|1534
1738597800000|2025-02-03 15:50:00|11969.2|11965.2|11953.6|11949.6|11969.2|11965.2|11950.4|11946.4|1623
1738598100000|2025-02-03 15:55:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11937.9|11933.9|1891
1738598400000|2025-02-03 16:00:00|11956.7|11952.7|11978.6|11974.6|11981.7|11977.7|11944.2|11940.2|2816
1738598700000|2025-02-03 16:05:00|11975.4|11971.4|11994.2|11990.2|12003.6|11999.6|11975.4|11971.4|2111
1738599000000|2025-02-03 16:10:00|11991.1|11987.1|12000.4|11996.4|12006.7|12002.7|11987.9|11983.9|1477
1738599300000|2025-02-03 16:15:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11984.8|11980.8|958
1738599600000|2025-02-03 16:20:00|11994.2|11990.2|11997.3|11993.3|12003.6|11999.6|11991.1|11987.1|1292
1738599900000|2025-02-03 16:25:00|12000.4|11996.4|11997.3|11993.3|12009.8|12005.8|11991.1|11987.1|1456
1738600200000|2025-02-03 16:30:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11978.6|11974.6|2185
1738600500000|2025-02-03 16:35:00|11987.9|11983.9|11975.4|11971.4|11994.2|11990.2|11972.3|11968.3|1005
1738600800000|2025-02-03 16:40:00|11972.3|11968.3|11969.2|11965.2|11981.7|11977.7|11966.1|11962.1|1059
1738601100000|2025-02-03 16:45:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|600
1738601400000|2025-02-03 16:50:00|11969.2|11965.2|11956.7|11952.7|11972.3|11968.3|11956.7|11952.7|1196
1738601700000|2025-02-03 16:55:00|11953.6|11949.6|11966.1|11962.1|11969.2|11965.2|11950.4|11946.4|2040
1738602000000|2025-02-03 17:00:00|11969.2|11965.2|11978.6|11974.6|11984.8|11980.8|11959.8|11955.8|1194
1738602300000|2025-02-03 17:05:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11962.9|11958.9|905
1738602600000|2025-02-03 17:10:00|11972.3|11968.3|11959.8|11955.8|11972.3|11968.3|11956.7|11952.7|661
1738602900000|2025-02-03 17:15:00|11962.9|11958.9|11956.7|11952.7|11966.1|11962.1|11953.6|11949.6|673
1738603200000|2025-02-03 17:20:00|11959.8|11955.8|11945.8|11941.8|11959.8|11955.8|11941.1|11937.1|1210
1738603500000|2025-02-03 17:25:00|11947.3|11943.3|11956.7|11952.7|11959.8|11955.8|11944.2|11940.2|701
1738603800000|2025-02-03 17:30:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11950.4|11946.4|937
1738604100000|2025-02-03 17:35:00|11950.4|11946.4|11944.2|11940.2|11956.7|11952.7|11937.9|11933.9|1070
1738604400000|2025-02-03 17:40:00|11941.1|11937.1|11956.7|11952.7|11956.7|11952.7|11937.9|11933.9|579
1738604700000|2025-02-03 17:45:00|11953.6|11949.6|11959.8|11955.8|11962.9|11958.9|11953.6|11949.6|496
1738605000000|2025-02-03 17:50:00|11961.4|11957.4|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|821
1738605300000|2025-02-03 17:55:00|11969.2|11965.2|11981.7|11977.7|11991.1|11987.1|11966.1|11962.1|3522
1738605600000|2025-02-03 18:00:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|1055
1738605900000|2025-02-03 18:05:00|11991.1|11987.1|11975.4|11971.4|11994.2|11990.2|11975.4|11971.4|508
1738606200000|2025-02-03 18:10:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|474
1738606500000|2025-02-03 18:15:00|11981.7|11977.7|11967.6|11963.6|11981.7|11977.7|11962.9|11958.9|770
1738606800000|2025-02-03 18:20:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|626
1738607100000|2025-02-03 18:25:00|11959.8|11955.8|11950.4|11946.4|11959.8|11955.8|11950.4|11946.4|508
1738607400000|2025-02-03 18:30:00|11953.6|11949.6|11952|11948|11956.7|11952.7|11950.4|11946.4|739
1738607700000|2025-02-03 18:35:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11941.1|11937.1|932
1738608000000|2025-02-03 18:40:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|511
1738608300000|2025-02-03 18:45:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|460
1738608600000|2025-02-03 18:50:00|11942.6|11938.6|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|470
1738608900000|2025-02-03 18:55:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|338
1738609200000|2025-02-03 19:00:00|11947.3|11943.3|11950.4|11946.4|11952|11948|11941.1|11937.1|499
1738609500000|2025-02-03 19:05:00|11947.3|11943.3|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|1448
1738609800000|2025-02-03 19:10:00|11931.7|11927.7|11922.3|11918.3|11931.7|11927.7|11922.3|11918.3|865
1738610100000|2025-02-03 19:15:00|11919.2|11915.2|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|463
1738610400000|2025-02-03 19:20:00|11911.4|11907.4|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|1049
1738610700000|2025-02-03 19:25:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|712
1738611000000|2025-02-03 19:30:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11897.3|11893.3|1075
1738611300000|2025-02-03 19:35:00|11906.7|11902.7|11922.3|11918.3|11922.3|11918.3|11906.7|11902.7|744
1738611600000|2025-02-03 19:40:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11912.9|11908.9|615
1738611900000|2025-02-03 19:45:00|11917.6|11913.6|11925.4|11921.4|11925.4|11921.4|11912.9|11908.9|804
1738612200000|2025-02-03 19:50:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11925.4|11921.4|1033
1738612500000|2025-02-03 19:55:00|11931.7|11927.7|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|1942
1738612800000|2025-02-03 20:00:00|11928.6|11924.6|11928.6|11924.6|11933.3|11929.3|11928.6|11924.6|1408
1738613100000|2025-02-03 20:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|846
1738613400000|2025-02-03 20:10:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|722
1738613700000|2025-02-03 20:15:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|748
1738614000000|2025-02-03 20:20:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|247
1738614300000|2025-02-03 20:25:00|11928.6|11924.6|11941.1|11937.1|11941.1|11937.1|11928.6|11924.6|755
1738614600000|2025-02-03 20:30:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|971
1738614900000|2025-02-03 20:35:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|434
1738615200000|2025-02-03 20:40:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|349
1738615500000|2025-02-03 20:45:00|11942.6|11938.6|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|527
1738615800000|2025-02-03 20:50:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|858
1738616100000|2025-02-03 20:55:00|11937.9|11933.9|11942.6|11938.6|11947.3|11943.3|11934.8|11930.8|2143
1738616400000|2025-02-03 21:00:00|11944.2|11940.2|11950.4|11946.4|11953.6|11949.6|11944.2|11940.2|1809
1738616700000|2025-02-03 21:05:00|11947.3|11943.3|11947.3|11943.3|11948.9|11944.9|11944.2|11940.2|297
1738617000000|2025-02-03 21:10:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|387
1738617300000|2025-02-03 21:15:00|11950.4|11946.4|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|1026
1738617600000|2025-02-03 21:20:00|11941.1|11937.1|11931.7|11927.7|11944.2|11940.2|11928.6|11924.6|2010
1738617900000|2025-02-03 21:25:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|846
1738618200000|2025-02-03 21:30:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|705
1738618500000|2025-02-03 21:35:00|11922.3|11918.3|11891.1|11887.1|11925.4|11921.4|11891.1|11887.1|2757
1738618800000|2025-02-03 21:40:00|11887.9|11883.9|11906.7|11902.7|11909.8|11905.8|11884.8|11880.8|2108
1738619100000|2025-02-03 21:45:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|639
1738619400000|2025-02-03 21:50:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11887.9|11883.9|855
1738619700000|2025-02-03 21:55:00|11891.1|11887.1|11887.9|11883.9|11900.4|11896.4|11887.9|11883.9|693
1738623600000|2025-02-03 23:00:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|518
1738623900000|2025-02-03 23:05:00|11884.8|11880.8|11883.3|11879.3|11884.8|11880.8|11881.7|11877.7|108
1738624200000|2025-02-03 23:10:00|11884.8|11880.8|11884.8|11880.8|11886.4|11882.4|11884.8|11880.8|24
1738624500000|2025-02-03 23:15:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|105
1738624800000|2025-02-03 23:20:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|56
1738625100000|2025-02-03 23:25:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|150
1738625400000|2025-02-03 23:30:00|11892.6|11888.6|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|259
1738625700000|2025-02-03 23:35:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|152
1738626000000|2025-02-03 23:40:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|81
1738626300000|2025-02-03 23:45:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|209
1738626600000|2025-02-03 23:50:00|11889.5|11885.5|11887.9|11883.9|11889.5|11885.5|11887.9|11883.9|15
1738626900000|2025-02-03 23:55:00|11886.4|11882.4|11883.3|11879.3|11887.9|11883.9|11881.7|11877.7|156
1738627200000|2025-02-04 00:00:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11883.3|11879.3|184
1738627500000|2025-02-04 00:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|77
1738627800000|2025-02-04 00:10:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|133
1738628100000|2025-02-04 00:15:00|11880.1|11876.1|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|160
1738628400000|2025-02-04 00:20:00|||||||||86
1738628700000|2025-02-04 00:25:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|247
1738629000000|2025-02-04 00:30:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|292
1738629300000|2025-02-04 00:35:00|11883.3|11879.3|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|316
1738629600000|2025-02-04 00:40:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|306
1738629900000|2025-02-04 00:45:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|69
1738630200000|2025-02-04 00:50:00|11883.3|11879.3|11881.7|11877.7|11883.3|11879.3|11878.6|11874.6|31
1738630500000|2025-02-04 00:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|41
1738630800000|2025-02-04 01:00:00|11887.9|11883.9|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|224
1738631100000|2025-02-04 01:05:00|11880.1|11876.1|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|85
1738631400000|2025-02-04 01:10:00|11880.1|11876.1|11875.4|11871.4|11880.1|11876.1|11872.3|11868.3|332
1738631700000|2025-02-04 01:15:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|197
1738632000000|2025-02-04 01:20:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|41
1738632300000|2025-02-04 01:25:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|98
1738632600000|2025-02-04 01:30:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|95
1738632900000|2025-02-04 01:35:00|11872.3|11868.3|11877|11873|11878.6|11874.6|11872.3|11868.3|203
1738633200000|2025-02-04 01:40:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|212
1738633500000|2025-02-04 01:45:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|175
1738633800000|2025-02-04 01:50:00|11875.4|11871.4|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|262
1738634100000|2025-02-04 01:55:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|228
1738634400000|2025-02-04 02:00:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|74
1738634700000|2025-02-04 02:05:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|195
1738635000000|2025-02-04 02:10:00|||||||||84
1738635300000|2025-02-04 02:15:00|11886.4|11882.4|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|209
1738635600000|2025-02-04 02:20:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|207
1738635900000|2025-02-04 02:25:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|294
1738636200000|2025-02-04 02:30:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|305
1738636500000|2025-02-04 02:35:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|200
1738636800000|2025-02-04 02:40:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|91
1738637100000|2025-02-04 02:45:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|96
1738637400000|2025-02-04 02:50:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|212
1738637700000|2025-02-04 02:55:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|33
1738638000000|2025-02-04 03:00:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|150
1738638300000|2025-02-04 03:05:00|||||||||3
1738638600000|2025-02-04 03:10:00|11880.1|11876.1|11880.1|11876.1|11881.7|11877.7|11878.6|11874.6|21
1738638900000|2025-02-04 03:15:00|11881.7|11877.7|11877|11873|11881.7|11877.7|11877|11873|35
1738639200000|2025-02-04 03:20:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|24
1738639500000|2025-02-04 03:25:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|31
1738639800000|2025-02-04 03:30:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|181
1738640100000|2025-02-04 03:35:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|210
1738640400000|2025-02-04 03:40:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|566
1738640700000|2025-02-04 03:45:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|351
1738641000000|2025-02-04 03:50:00|11861.4|11857.4|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|129
1738641300000|2025-02-04 03:55:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|90
1738641600000|2025-02-04 04:00:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|86
1738641900000|2025-02-04 04:05:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|159
1738642200000|2025-02-04 04:10:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|110
1738642500000|2025-02-04 04:15:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|166
1738642800000|2025-02-04 04:20:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|85
1738643100000|2025-02-04 04:25:00|11867.6|11863.6|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|122
1738643400000|2025-02-04 04:30:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|57
1738643700000|2025-02-04 04:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|168
1738644000000|2025-02-04 04:40:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|227
1738644300000|2025-02-04 04:45:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|52
1738644600000|2025-02-04 04:50:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|134
1738644900000|2025-02-04 04:55:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|107
1738645200000|2025-02-04 05:00:00|11878.6|11874.6|11894.2|11890.2|11897.3|11893.3|11878.6|11874.6|656
1738645500000|2025-02-04 05:05:00|11897.3|11893.3|11912.9|11908.9|11919.2|11915.2|11897.3|11893.3|1191
1738645800000|2025-02-04 05:10:00|11909.8|11905.8|11900.4|11896.4|11909.8|11905.8|11900.4|11896.4|376
1738646100000|2025-02-04 05:15:00|11903.6|11899.6|11903.6|11899.6|11908.3|11904.3|11900.4|11896.4|540
1738646400000|2025-02-04 05:20:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|169
1738646700000|2025-02-04 05:25:00|11900.4|11896.4|11897.3|11893.3|11906.7|11902.7|11894.2|11890.2|278
1738647000000|2025-02-04 05:30:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|227
1738647300000|2025-02-04 05:35:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|159
1738647600000|2025-02-04 05:40:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|129
1738647900000|2025-02-04 05:45:00|11886.4|11882.4|11886.4|11882.4|11887.9|11883.9|11884.8|11880.8|90
1738648200000|2025-02-04 05:50:00|11887.9|11883.9|11883.3|11879.3|11887.9|11883.9|11881.7|11877.7|109
1738648500000|2025-02-04 05:55:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11880.1|11876.1|171
1738648800000|2025-02-04 06:00:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|138
1738649100000|2025-02-04 06:05:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|87
1738649400000|2025-02-04 06:10:00|11880.1|11876.1|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|90
1738649700000|2025-02-04 06:15:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|281
1738650000000|2025-02-04 06:20:00|11873.9|11869.9|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|68
1738650300000|2025-02-04 06:25:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|58
1738650600000|2025-02-04 06:30:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|106
1738650900000|2025-02-04 06:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|115
1738651200000|2025-02-04 06:40:00|11869.2|11865.2|11873.9|11869.9|11875.4|11871.4|11869.2|11865.2|131
1738651500000|2025-02-04 06:45:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|113
1738651800000|2025-02-04 06:50:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|61
1738652100000|2025-02-04 06:55:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|205
1738652400000|2025-02-04 07:00:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|307
1738652700000|2025-02-04 07:05:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|222
1738653000000|2025-02-04 07:10:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|125
1738653300000|2025-02-04 07:15:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|294
1738653600000|2025-02-04 07:20:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|271
1738653900000|2025-02-04 07:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|166
1738654200000|2025-02-04 07:30:00|11859.8|11855.8|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|322
1738654500000|2025-02-04 07:35:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|299
1738654800000|2025-02-04 07:40:00|11862.9|11858.9|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|133
1738655100000|2025-02-04 07:45:00|11872.3|11868.3|11859.8|11855.8|11872.3|11868.3|11859.8|11855.8|288
1738655400000|2025-02-04 07:50:00|11858.3|11854.3|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|343
1738655700000|2025-02-04 07:55:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|191
1738656000000|2025-02-04 08:00:00|11855.1|11851.1|11853.6|11849.6|11859.8|11855.8|11847.3|11843.3|661
1738656300000|2025-02-04 08:05:00|11850.4|11846.4|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|356
1738656600000|2025-02-04 08:10:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|454
1738656900000|2025-02-04 08:15:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|233
1738657200000|2025-02-04 08:20:00|11856.7|11852.7|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|659
1738657500000|2025-02-04 08:25:00|11859.8|11855.8|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|285
1738657800000|2025-02-04 08:30:00|11856.7|11852.7|11872.3|11868.3|11875.4|11871.4|11856.7|11852.7|226
1738658100000|2025-02-04 08:35:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11867.6|11863.6|531
1738658400000|2025-02-04 08:40:00|11869.2|11865.2|11866.1|11862.1|11870.8|11866.8|11862.9|11858.9|215
1738658700000|2025-02-04 08:45:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|216
1738659000000|2025-02-04 08:50:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11862.9|11858.9|148
1738659300000|2025-02-04 08:55:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|113
1738659600000|2025-02-04 09:00:00|11859.8|11855.8|11859.8|11855.8|11861.4|11857.4|11853.6|11849.6|177
1738659900000|2025-02-04 09:05:00|11856.7|11852.7|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|184
1738660200000|2025-02-04 09:10:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|274
1738660500000|2025-02-04 09:15:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|170
1738660800000|2025-02-04 09:20:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|383
1738661100000|2025-02-04 09:25:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|253
1738661400000|2025-02-04 09:30:00|11864.5|11860.5|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|186
1738661700000|2025-02-04 09:35:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|175
1738662000000|2025-02-04 09:40:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|110
1738662300000|2025-02-04 09:45:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|127
1738662600000|2025-02-04 09:50:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|166
1738662900000|2025-02-04 09:55:00|11850.4|11846.4|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|423
1738663200000|2025-02-04 10:00:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|468
1738663500000|2025-02-04 10:05:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|73
1738663800000|2025-02-04 10:10:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|315
1738664100000|2025-02-04 10:15:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|120
1738664400000|2025-02-04 10:20:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|261
1738664700000|2025-02-04 10:25:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|368
1738665000000|2025-02-04 10:30:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|197
1738665300000|2025-02-04 10:35:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|167
1738665600000|2025-02-04 10:40:00|11842.6|11838.6|11847.3|11843.3|11850.4|11846.4|11842.6|11838.6|331
1738665900000|2025-02-04 10:45:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|247
1738666200000|2025-02-04 10:50:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|181
1738666500000|2025-02-04 10:55:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|424
1738666800000|2025-02-04 11:00:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11858.3|11854.3|280
1738667100000|2025-02-04 11:05:00|11861.4|11857.4|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|297
1738667400000|2025-02-04 11:10:00|11855.1|11851.1|11853.6|11849.6|11855.1|11851.1|11850.4|11846.4|754
1738667700000|2025-02-04 11:15:00|11856.7|11852.7|11847.3|11843.3|11856.7|11852.7|11844.2|11840.2|518
1738668000000|2025-02-04 11:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|81
1738668300000|2025-02-04 11:25:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|128
1738668600000|2025-02-04 11:30:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|423
1738668900000|2025-02-04 11:35:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|301
1738669200000|2025-02-04 11:40:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|181
1738669500000|2025-02-04 11:45:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|504
1738669800000|2025-02-04 11:50:00|11836.4|11832.4|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|114
1738670100000|2025-02-04 11:55:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|545
1738670400000|2025-02-04 12:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|384
1738670700000|2025-02-04 12:05:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|317
1738671000000|2025-02-04 12:10:00|11837.9|11833.9|11825.4|11821.4|11841.1|11837.1|11825.4|11821.4|392
1738671300000|2025-02-04 12:15:00|11822.3|11818.3|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|487
1738671600000|2025-02-04 12:20:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11809.8|11805.8|955
1738671900000|2025-02-04 12:25:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|1253
1738672200000|2025-02-04 12:30:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|324
1738672500000|2025-02-04 12:35:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|486
1738672800000|2025-02-04 12:40:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|301
1738673100000|2025-02-04 12:45:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|838
1738673400000|2025-02-04 12:50:00|11845.8|11841.8|11834.8|11830.8|11847.3|11843.3|11831.7|11827.7|1003
1738673700000|2025-02-04 12:55:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|452
1738674000000|2025-02-04 13:00:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11809.8|11805.8|1854
1738674300000|2025-02-04 13:05:00|11820.8|11816.8|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|954
1738674600000|2025-02-04 13:10:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|1279
1738674900000|2025-02-04 13:15:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|670
1738675200000|2025-02-04 13:20:00|11837.9|11833.9|11825.4|11821.4|11841.1|11837.1|11825.4|11821.4|972
1738675500000|2025-02-04 13:25:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|929
1738675800000|2025-02-04 13:30:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|497
1738676100000|2025-02-04 13:35:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|906
1738676400000|2025-02-04 13:40:00|11822.3|11818.3|11834.8|11830.8|11837.9|11833.9|11822.3|11818.3|847
1738676700000|2025-02-04 13:45:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|1451
1738677000000|2025-02-04 13:50:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|886
1738677300000|2025-02-04 13:55:00|11819.2|11815.2|11828.6|11824.6|11831.7|11827.7|11816.1|11812.1|614
1738677600000|2025-02-04 14:00:00|11825.4|11821.4|11831.7|11827.7|11834.8|11830.8|11822.3|11818.3|899
1738677900000|2025-02-04 14:05:00|11830.1|11826.1|11850.4|11846.4|11850.4|11846.4|11825.4|11821.4|1047
1738678200000|2025-02-04 14:10:00|11847.3|11843.3|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|797
1738678500000|2025-02-04 14:15:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11834.8|11830.8|651
1738678800000|2025-02-04 14:20:00|11847.3|11843.3|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|1100
1738679100000|2025-02-04 14:25:00|11853.6|11849.6|11862.9|11858.9|11862.9|11858.9|11853.6|11849.6|1469
1738679400000|2025-02-04 14:30:00|11859.8|11855.8|11856.7|11852.7|11869.2|11865.2|11856.7|11852.7|1331
1738679700000|2025-02-04 14:35:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11853.6|11849.6|1205
1738680000000|2025-02-04 14:40:00|11869.2|11865.2|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|1073
1738680300000|2025-02-04 14:45:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|1372
1738680600000|2025-02-04 14:50:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|1432
1738680900000|2025-02-04 14:55:00|11872.3|11868.3|11869.2|11865.2|11878.6|11874.6|11867.6|11863.6|1259
1738681200000|2025-02-04 15:00:00|11867.6|11863.6|11887.9|11883.9|11897.3|11893.3|11867.6|11863.6|2645
1738681500000|2025-02-04 15:05:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|2538
1738681800000|2025-02-04 15:10:00|11887.9|11883.9|11884.8|11880.8|11894.2|11890.2|11881.7|11877.7|2396
1738682100000|2025-02-04 15:15:00|11881.7|11877.7|11897.3|11893.3|11897.3|11893.3|11881.7|11877.7|1415
1738682400000|2025-02-04 15:20:00|11900.4|11896.4|11872.3|11868.3|11900.4|11896.4|11872.3|11868.3|2129
1738682700000|2025-02-04 15:25:00|11875.4|11871.4|11866.1|11862.1|11881.7|11877.7|11866.1|11862.1|1934
1738683000000|2025-02-04 15:30:00|11869.2|11865.2|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|955
1738683300000|2025-02-04 15:35:00|11872.3|11868.3|11881.7|11877.7|11884.8|11880.8|11869.2|11865.2|584
1738683600000|2025-02-04 15:40:00|11878.6|11874.6|11872.3|11868.3|11884.8|11880.8|11872.3|11868.3|1049
1738683900000|2025-02-04 15:45:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|660
1738684200000|2025-02-04 15:50:00|11884.8|11880.8|11900.4|11896.4|11900.4|11896.4|11883.3|11879.3|810
1738684500000|2025-02-04 15:55:00|11897.3|11893.3|11903.6|11899.6|11919.2|11915.2|11897.3|11893.3|1842
1738684800000|2025-02-04 16:00:00|11906.7|11902.7|11931.7|11927.7|11934.8|11930.8|11906.7|11902.7|2365
1738685100000|2025-02-04 16:05:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|1533
1738685400000|2025-02-04 16:10:00|11928.6|11924.6|11922.3|11918.3|11934.8|11930.8|11919.2|11915.2|1416
1738685700000|2025-02-04 16:15:00|11925.4|11921.4|11919.2|11915.2|11934.8|11930.8|11919.2|11915.2|2041
1738686000000|2025-02-04 16:20:00|11922.3|11918.3|11928.6|11924.6|11928.6|11924.6|11916.1|11912.1|1478
1738686300000|2025-02-04 16:25:00|11925.4|11921.4|11934.8|11930.8|11941.1|11937.1|11925.4|11921.4|1811
1738686600000|2025-02-04 16:30:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|1169
1738686900000|2025-02-04 16:35:00|11934.8|11930.8|11925.4|11921.4|11941.1|11937.1|11922.3|11918.3|1005
1738687200000|2025-02-04 16:40:00|11922.3|11918.3|11909.8|11905.8|11925.4|11921.4|11909.8|11905.8|1635
1738687500000|2025-02-04 16:45:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1473
1738687800000|2025-02-04 16:50:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|424
1738688100000|2025-02-04 16:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|585
1738688400000|2025-02-04 17:00:00|11912.9|11908.9|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|506
1738688700000|2025-02-04 17:05:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|570
1738689000000|2025-02-04 17:10:00|11916.1|11912.1|11925.4|11921.4|11925.4|11921.4|11916.1|11912.1|518
1738689300000|2025-02-04 17:15:00|11922.3|11918.3|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|1141
1738689600000|2025-02-04 17:20:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|1115
1738689900000|2025-02-04 17:25:00|11941.1|11937.1|11947.3|11943.3|11950.4|11946.4|11941.1|11937.1|1655
1738690200000|2025-02-04 17:30:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|1179
1738690500000|2025-02-04 17:35:00|11950.4|11946.4|11941.1|11937.1|11950.4|11946.4|11937.9|11933.9|540
1738690800000|2025-02-04 17:40:00|11937.9|11933.9|11937.9|11933.9|11939.5|11935.5|11928.6|11924.6|724
1738691100000|2025-02-04 17:45:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|574
1738691400000|2025-02-04 17:50:00|11934.8|11930.8|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|661
1738691700000|2025-02-04 17:55:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|326
1738692000000|2025-02-04 18:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|1019
1738692300000|2025-02-04 18:05:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|382
1738692600000|2025-02-04 18:10:00|11947.3|11943.3|11953.6|11949.6|11956.7|11952.7|11947.3|11943.3|361
1738692900000|2025-02-04 18:15:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|784
1738693200000|2025-02-04 18:20:00|11953.6|11949.6|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|642
1738693500000|2025-02-04 18:25:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|293
1738693800000|2025-02-04 18:30:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|512
1738694100000|2025-02-04 18:35:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|212
1738694400000|2025-02-04 18:40:00|11953.6|11949.6|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|827
1738694700000|2025-02-04 18:45:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11947.3|11943.3|730
1738695000000|2025-02-04 18:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|340
1738695300000|2025-02-04 18:55:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|666
1738695600000|2025-02-04 19:00:00|11947.3|11943.3|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|727
1738695900000|2025-02-04 19:05:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1215
1738696200000|2025-02-04 19:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|835
1738696500000|2025-02-04 19:15:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|980
1738696800000|2025-02-04 19:20:00|11959.8|11955.8|11972.3|11968.3|11975.4|11971.4|11959.8|11955.8|2026
1738697100000|2025-02-04 19:25:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|954
1738697400000|2025-02-04 19:30:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|1518
1738697700000|2025-02-04 19:35:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1136
1738698000000|2025-02-04 19:40:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|488
1738698300000|2025-02-04 19:45:00|11969.2|11965.2|11962.9|11958.9|11972.3|11968.3|11959.8|11955.8|1104
1738698600000|2025-02-04 19:50:00|11966.1|11962.1|11972.3|11968.3|11975.4|11971.4|11962.9|11958.9|983
1738698900000|2025-02-04 19:55:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|2006
1738699200000|2025-02-04 20:00:00|11978.6|11974.6|11966.1|11962.1|11981.7|11977.7|11966.1|11962.1|873
1738699500000|2025-02-04 20:05:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|544
1738699800000|2025-02-04 20:10:00|11966.1|11962.1|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|703
1738700100000|2025-02-04 20:15:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|202
1738700400000|2025-02-04 20:20:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|299
1738700700000|2025-02-04 20:25:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|162
1738701000000|2025-02-04 20:30:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|578
1738701300000|2025-02-04 20:35:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|386
1738701600000|2025-02-04 20:40:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|269
1738701900000|2025-02-04 20:45:00|11970.8|11966.8|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|998
1738702200000|2025-02-04 20:50:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|1296
1738702500000|2025-02-04 20:55:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|2451
1738702800000|2025-02-04 21:00:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1666
1738703100000|2025-02-04 21:05:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|845
1738703400000|2025-02-04 21:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|1339
1738703700000|2025-02-04 21:15:00|11972.3|11968.3|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|1261
1738704000000|2025-02-04 21:20:00|11969.2|11965.2|11956.7|11952.7|11969.2|11965.2|11956.7|11952.7|946
1738704300000|2025-02-04 21:25:00|11959.8|11955.8|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|862
1738704600000|2025-02-04 21:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|1079
1738704900000|2025-02-04 21:35:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|492
1738705200000|2025-02-04 21:40:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|1192
1738705500000|2025-02-04 21:45:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|381
1738705800000|2025-02-04 21:50:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|391
1738706100000|2025-02-04 21:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|353
1738710000000|2025-02-04 23:00:00|11959.8|11955.8|11955.1|11951.1|11961.4|11957.4|11953.6|11949.6|111
1738710300000|2025-02-04 23:05:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|20
1738710600000|2025-02-04 23:10:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|102
1738710900000|2025-02-04 23:15:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11952|11948|127
1738711200000|2025-02-04 23:20:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|58
1738711500000|2025-02-04 23:25:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|45
1738711800000|2025-02-04 23:30:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|84
1738712100000|2025-02-04 23:35:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|59
1738712400000|2025-02-04 23:40:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|73
1738712700000|2025-02-04 23:45:00|11953.6|11949.6|11950.4|11946.4|11955.1|11951.1|11950.4|11946.4|136
1738713000000|2025-02-04 23:50:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|47
1738713300000|2025-02-04 23:55:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|16
1738713600000|2025-02-05 00:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|114
1738713900000|2025-02-05 00:05:00|11950.4|11946.4|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|95
1738714200000|2025-02-05 00:10:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|61
1738714500000|2025-02-05 00:15:00|11948.9|11944.9|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|68
1738714800000|2025-02-05 00:20:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|35
1738715100000|2025-02-05 00:25:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11948.9|11944.9|68
1738715400000|2025-02-05 00:30:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|217
1738715700000|2025-02-05 00:35:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|108
1738716000000|2025-02-05 00:40:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|42
1738716300000|2025-02-05 00:45:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11945.8|11941.8|86
1738716600000|2025-02-05 00:50:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|73
1738716900000|2025-02-05 00:55:00|11948.9|11944.9|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|59
1738717200000|2025-02-05 01:00:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|105
1738717500000|2025-02-05 01:05:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|114
1738717800000|2025-02-05 01:10:00|11958.3|11954.3|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|158
1738718100000|2025-02-05 01:15:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|99
1738718400000|2025-02-05 01:20:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|83
1738718700000|2025-02-05 01:25:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|125
1738719000000|2025-02-05 01:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|35
1738719300000|2025-02-05 01:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|82
1738719600000|2025-02-05 01:40:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|154
1738719900000|2025-02-05 01:45:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|218
1738720200000|2025-02-05 01:50:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|304
1738720500000|2025-02-05 01:55:00|||||||||3
1738720800000|2025-02-05 02:00:00|11966.1|11962.1|11967.6|11963.6|11969.2|11965.2|11962.9|11958.9|126
1738721100000|2025-02-05 02:05:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|224
1738721400000|2025-02-05 02:10:00|11969.2|11965.2|11973.9|11969.9|11975.4|11971.4|11969.2|11965.2|140
1738721700000|2025-02-05 02:15:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|94
1738722000000|2025-02-05 02:20:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|40
1738722300000|2025-02-05 02:25:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|386
1738722600000|2025-02-05 02:30:00|11969.2|11965.2|11969.2|11965.2|11970.8|11966.8|11969.2|11965.2|54
1738722900000|2025-02-05 02:35:00|11970.8|11966.8|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|173
1738723200000|2025-02-05 02:40:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|116
1738723500000|2025-02-05 02:45:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|160
1738723800000|2025-02-05 02:50:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|151
1738724100000|2025-02-05 02:55:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|45
1738724400000|2025-02-05 03:00:00|11967.6|11963.6|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|48
1738724700000|2025-02-05 03:05:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|16
1738725000000|2025-02-05 03:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11967.6|11963.6|28
1738725300000|2025-02-05 03:15:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|26
1738725600000|2025-02-05 03:20:00|11967.6|11963.6|11966.1|11962.1|11967.6|11963.6|11966.1|11962.1|58
1738725900000|2025-02-05 03:25:00|11967.6|11963.6|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|109
1738726200000|2025-02-05 03:30:00|11973.9|11969.9|11972.3|11968.3|11973.9|11969.9|11972.3|11968.3|131
1738726500000|2025-02-05 03:35:00|11973.9|11969.9|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|78
1738726800000|2025-02-05 03:40:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11977|11973|217
1738727100000|2025-02-05 03:45:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|155
1738727400000|2025-02-05 03:50:00|||||||||35
1738727700000|2025-02-05 03:55:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|44
1738728000000|2025-02-05 04:00:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|35
1738728300000|2025-02-05 04:05:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|55
1738728600000|2025-02-05 04:10:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|84
1738728900000|2025-02-05 04:15:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|98
1738729200000|2025-02-05 04:20:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|59
1738729500000|2025-02-05 04:25:00|||||||||6
1738729800000|2025-02-05 04:30:00|||||||||36
1738730100000|2025-02-05 04:35:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|76
1738730400000|2025-02-05 04:40:00|||||||||169
1738730700000|2025-02-05 04:45:00|||||||||1
1738731000000|2025-02-05 04:50:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11983.3|11979.3|112
1738731300000|2025-02-05 04:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|50
1738731600000|2025-02-05 05:00:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|17
1738731900000|2025-02-05 05:05:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11975.4|11971.4|15
1738732200000|2025-02-05 05:10:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|78
1738732500000|2025-02-05 05:15:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|53
1738732800000|2025-02-05 05:20:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|49
1738733100000|2025-02-05 05:25:00|11980.1|11976.1|11978.6|11974.6|11980.1|11976.1|11978.6|11974.6|22
1738733400000|2025-02-05 05:30:00|||||||||13
1738733700000|2025-02-05 05:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|91
1738734000000|2025-02-05 05:40:00|||||||||9
1738734300000|2025-02-05 05:45:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|43
1738734600000|2025-02-05 05:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|16
1738734900000|2025-02-05 05:55:00|||||||||11
1738735200000|2025-02-05 06:00:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|87
1738735500000|2025-02-05 06:05:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|90
1738735800000|2025-02-05 06:10:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11983.3|11979.3|117
1738736100000|2025-02-05 06:15:00|11987.9|11983.9|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|95
1738736400000|2025-02-05 06:20:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|84
1738736700000|2025-02-05 06:25:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|382
1738737000000|2025-02-05 06:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|297
1738737300000|2025-02-05 06:35:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|414
1738737600000|2025-02-05 06:40:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|135
1738737900000|2025-02-05 06:45:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|182
1738738200000|2025-02-05 06:50:00|12008.3|12004.3|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|466
1738738500000|2025-02-05 06:55:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12008.3|12004.3|272
1738738800000|2025-02-05 07:00:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12000.4|11996.4|387
1738739100000|2025-02-05 07:05:00|12005.1|12001.1|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|104
1738739400000|2025-02-05 07:10:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|199
1738739700000|2025-02-05 07:15:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|151
1738740000000|2025-02-05 07:20:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|47
1738740300000|2025-02-05 07:25:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|147
1738740600000|2025-02-05 07:30:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|148
1738740900000|2025-02-05 07:35:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|591
1738741200000|2025-02-05 07:40:00|11997.3|11993.3|12009.8|12005.8|12009.8|12005.8|11997.3|11993.3|300
1738741500000|2025-02-05 07:45:00|12012.9|12008.9|12017.6|12013.6|12022.3|12018.3|12009.8|12005.8|612
1738741800000|2025-02-05 07:50:00|12016.1|12012.1|12003.6|11999.6|12019.2|12015.2|12003.6|11999.6|399
1738742100000|2025-02-05 07:55:00|12006.7|12002.7|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|101
1738742400000|2025-02-05 08:00:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|321
1738742700000|2025-02-05 08:05:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|112
1738743000000|2025-02-05 08:10:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|182
1738743300000|2025-02-05 08:15:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|217
1738743600000|2025-02-05 08:20:00|11994.2|11990.2|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|257
1738743900000|2025-02-05 08:25:00|12000.4|11996.4|12008.3|12004.3|12009.8|12005.8|11997.3|11993.3|508
1738744200000|2025-02-05 08:30:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|312
1738744500000|2025-02-05 08:35:00|12012.9|12008.9|12019.2|12015.2|12025.4|12021.4|12012.9|12008.9|419
1738744800000|2025-02-05 08:40:00|12022.3|12018.3|12023.9|12019.9|12025.4|12021.4|12022.3|12018.3|386
1738745100000|2025-02-05 08:45:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|414
1738745400000|2025-02-05 08:50:00|12020.8|12016.8|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|160
1738745700000|2025-02-05 08:55:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|364
1738746000000|2025-02-05 09:00:00|12022.3|12018.3|12028.6|12024.6|12031.7|12027.7|12022.3|12018.3|438
1738746300000|2025-02-05 09:05:00|12031.7|12027.7|12028.6|12024.6|12037.9|12033.9|12028.6|12024.6|730
1738746600000|2025-02-05 09:10:00|12031.7|12027.7|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|218
1738746900000|2025-02-05 09:15:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12022.3|12018.3|311
1738747200000|2025-02-05 09:20:00|12023.9|12019.9|12031.7|12027.7|12031.7|12027.7|12023.9|12019.9|201
1738747500000|2025-02-05 09:25:00|12028.6|12024.6|12025.4|12021.4|12034.8|12030.8|12025.4|12021.4|323
1738747800000|2025-02-05 09:30:00|12028.6|12024.6|12034.8|12030.8|12037.9|12033.9|12028.6|12024.6|360
1738748100000|2025-02-05 09:35:00|12037.9|12033.9|12033.3|12029.3|12041.1|12037.1|12031.7|12027.7|456
1738748400000|2025-02-05 09:40:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|218
1738748700000|2025-02-05 09:45:00|12036.4|12032.4|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|240
1738749000000|2025-02-05 09:50:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|487
1738749300000|2025-02-05 09:55:00|12030.1|12026.1|12031.7|12027.7|12033.3|12029.3|12030.1|12026.1|95
1738749600000|2025-02-05 10:00:00|12033.3|12029.3|12041.1|12037.1|12044.2|12040.2|12031.7|12027.7|285
1738749900000|2025-02-05 10:05:00|12044.2|12040.2|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|167
1738750200000|2025-02-05 10:10:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|163
1738750500000|2025-02-05 10:15:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|267
1738750800000|2025-02-05 10:20:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|518
1738751100000|2025-02-05 10:25:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|377
1738751400000|2025-02-05 10:30:00|12037.9|12033.9|12031.7|12027.7|12037.9|12033.9|12031.7|12027.7|390
1738751700000|2025-02-05 10:35:00|12034.8|12030.8|12041.1|12037.1|12041.1|12037.1|12034.8|12030.8|610
1738752000000|2025-02-05 10:40:00|12042.6|12038.6|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|434
1738752300000|2025-02-05 10:45:00|12041.1|12037.1|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|256
1738752600000|2025-02-05 10:50:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|85
1738752900000|2025-02-05 10:55:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12037.9|12033.9|316
1738753200000|2025-02-05 11:00:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|190
1738753500000|2025-02-05 11:05:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|261
1738753800000|2025-02-05 11:10:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12037.9|12033.9|190
1738754100000|2025-02-05 11:15:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|195
1738754400000|2025-02-05 11:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|65
1738754700000|2025-02-05 11:25:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|262
1738755000000|2025-02-05 11:30:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|201
1738755300000|2025-02-05 11:35:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|235
1738755600000|2025-02-05 11:40:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|149
1738755900000|2025-02-05 11:45:00|12044.2|12040.2|12037.9|12033.9|12044.2|12040.2|12037.9|12033.9|477
1738756200000|2025-02-05 11:50:00|12039.5|12035.5|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|530
1738756500000|2025-02-05 11:55:00|12034.8|12030.8|12034.8|12030.8|12037.9|12033.9|12034.8|12030.8|365
1738756800000|2025-02-05 12:00:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|278
1738757100000|2025-02-05 12:05:00|12033.3|12029.3|12042.6|12038.6|12042.6|12038.6|12033.3|12029.3|147
1738757400000|2025-02-05 12:10:00|12044.2|12040.2|12053.6|12049.6|12053.6|12049.6|12041.1|12037.1|331
1738757700000|2025-02-05 12:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|339
1738758000000|2025-02-05 12:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|539
1738758300000|2025-02-05 12:25:00|12053.6|12049.6|12066.1|12062.1|12069.2|12065.2|12053.6|12049.6|745
1738758600000|2025-02-05 12:30:00|12067.6|12063.6|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|1237
1738758900000|2025-02-05 12:35:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|721
1738759200000|2025-02-05 12:40:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12062.9|12058.9|230
1738759500000|2025-02-05 12:45:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|845
1738759800000|2025-02-05 12:50:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|742
1738760100000|2025-02-05 12:55:00|12078.6|12074.6|12070.8|12066.8|12081.7|12077.7|12069.2|12065.2|1058
1738760400000|2025-02-05 13:00:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|846
1738760700000|2025-02-05 13:05:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|731
1738761000000|2025-02-05 13:10:00|12075.4|12071.4|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|943
1738761300000|2025-02-05 13:15:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12062.9|12058.9|2044
1738761600000|2025-02-05 13:20:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12059.8|12055.8|2331
1738761900000|2025-02-05 13:25:00|12075.4|12071.4|12080.1|12076.1|12084.8|12080.8|12073.9|12069.9|1047
1738762200000|2025-02-05 13:30:00|12078.6|12074.6|12083.3|12079.3|12106.7|12102.7|12078.6|12074.6|3614
1738762500000|2025-02-05 13:35:00|12081.7|12077.7|12097.3|12093.3|12097.3|12093.3|12078.6|12074.6|1541
1738762800000|2025-02-05 13:40:00|12100.4|12096.4|12112.9|12108.9|12112.9|12108.9|12091.1|12087.1|1782
1738763100000|2025-02-05 13:45:00|12116.1|12112.1|12103.6|12099.6|12116.1|12112.1|12100.4|12096.4|1735
1738763400000|2025-02-05 13:50:00|12100.4|12096.4|12087.9|12083.9|12103.6|12099.6|12081.7|12077.7|874
1738763700000|2025-02-05 13:55:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12081.7|12077.7|1414
1738764000000|2025-02-05 14:00:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12069.2|12065.2|1548
1738764300000|2025-02-05 14:05:00|12078.6|12074.6|12080.1|12076.1|12084.8|12080.8|12075.4|12071.4|1388
1738764600000|2025-02-05 14:10:00|12081.7|12077.7|12103.6|12099.6|12105.1|12101.1|12078.6|12074.6|5055
1738764900000|2025-02-05 14:15:00|12100.4|12096.4|12103.6|12099.6|12116.1|12112.1|12100.4|12096.4|1734
1738765200000|2025-02-05 14:20:00|12106.7|12102.7|12103.6|12099.6|12109.8|12105.8|12100.4|12096.4|1230
1738765500000|2025-02-05 14:25:00|12100.4|12096.4|12122.3|12118.3|12122.3|12118.3|12097.3|12093.3|1859
1738765800000|2025-02-05 14:30:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|2304
1738766100000|2025-02-05 14:35:00|12119.2|12115.2|12116.1|12112.1|12122.3|12118.3|12112.9|12108.9|1598
1738766400000|2025-02-05 14:40:00|12117.6|12113.6|12122.3|12118.3|12125.4|12121.4|12116.1|12112.1|2333
1738766700000|2025-02-05 14:45:00|12125.4|12121.4|12150.4|12146.4|12150.4|12146.4|12119.2|12115.2|5828
1738767000000|2025-02-05 14:50:00|12147.3|12143.3|12137.9|12133.9|12147.3|12143.3|12131.7|12127.7|3196
1738767300000|2025-02-05 14:55:00|12139.5|12135.5|12141.1|12137.1|12142.6|12138.6|12134.8|12130.8|1576
1738767600000|2025-02-05 15:00:00|12142.6|12138.6|12181.7|12177.7|12194.2|12190.2|12142.6|12138.6|5424
1738767900000|2025-02-05 15:05:00|12178.6|12174.6|12162.9|12158.9|12181.7|12177.7|12159.8|12155.8|4546
1738768200000|2025-02-05 15:10:00|12158.3|12154.3|12153.6|12149.6|12159.8|12155.8|12144.2|12140.2|11414
1738768500000|2025-02-05 15:15:00|12156.7|12152.7|12166.1|12162.1|12175.4|12171.4|12156.7|12152.7|2487
1738768800000|2025-02-05 15:20:00|12169.2|12165.2|12144.2|12140.2|12169.2|12165.2|12141.1|12137.1|2437
1738769100000|2025-02-05 15:25:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12137.9|12133.9|1780
1738769400000|2025-02-05 15:30:00|12153.6|12149.6|12144.2|12140.2|12162.9|12158.9|12144.2|12140.2|1151
1738769700000|2025-02-05 15:35:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12141.1|12137.1|866
1738770000000|2025-02-05 15:40:00|12153.6|12149.6|12153.6|12149.6|12159.8|12155.8|12144.2|12140.2|1264
1738770300000|2025-02-05 15:45:00|12156.7|12152.7|12134.8|12130.8|12156.7|12152.7|12134.8|12130.8|1853
1738770600000|2025-02-05 15:50:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|2304
1738770900000|2025-02-05 15:55:00|12144.2|12140.2|12153.6|12149.6|12156.7|12152.7|12144.2|12140.2|1308
1738771200000|2025-02-05 16:00:00|12150.4|12146.4|12166.1|12162.1|12166.1|12162.1|12147.3|12143.3|1317
1738771500000|2025-02-05 16:05:00|12164.5|12160.5|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|1413
1738771800000|2025-02-05 16:10:00|12175.4|12171.4|12150.4|12146.4|12175.4|12171.4|12150.4|12146.4|1737
1738772100000|2025-02-05 16:15:00|12152|12148|12159.8|12155.8|12166.1|12162.1|12150.4|12146.4|1220
1738772400000|2025-02-05 16:20:00|12156.7|12152.7|12172.3|12168.3|12172.3|12168.3|12156.7|12152.7|1539
1738772700000|2025-02-05 16:25:00|12175.4|12171.4|12162.9|12158.9|12175.4|12171.4|12162.9|12158.9|691
1738773000000|2025-02-05 16:30:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12166.1|12162.1|493
1738773300000|2025-02-05 16:35:00|12169.2|12165.2|12162.9|12158.9|12175.4|12171.4|12162.9|12158.9|766
1738773600000|2025-02-05 16:40:00|12166.1|12162.1|12159.8|12155.8|12166.1|12162.1|12156.7|12152.7|852
1738773900000|2025-02-05 16:45:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|725
1738774200000|2025-02-05 16:50:00|12152|12148|12159.8|12155.8|12159.8|12155.8|12150.4|12146.4|687
1738774500000|2025-02-05 16:55:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|487
1738774800000|2025-02-05 17:00:00|12156.7|12152.7|12166.1|12162.1|12169.2|12165.2|12153.6|12149.6|357
1738775100000|2025-02-05 17:05:00|12169.2|12165.2|12159.8|12155.8|12169.2|12165.2|12156.7|12152.7|544
1738775400000|2025-02-05 17:10:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12159.8|12155.8|151
1738775700000|2025-02-05 17:15:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|357
1738776000000|2025-02-05 17:20:00|12162.9|12158.9|12159.8|12155.8|12172.3|12168.3|12156.7|12152.7|1935
1738776300000|2025-02-05 17:25:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|434
1738776600000|2025-02-05 17:30:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12156.7|12152.7|1104
1738776900000|2025-02-05 17:35:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|912
1738777200000|2025-02-05 17:40:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|468
1738777500000|2025-02-05 17:45:00|12159.8|12155.8|12178.6|12174.6|12178.6|12174.6|12156.7|12152.7|1259
1738777800000|2025-02-05 17:50:00|12181.7|12177.7|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|1030
1738778100000|2025-02-05 17:55:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|448
1738778400000|2025-02-05 18:00:00|12175.4|12171.4|12178.6|12174.6|12184.8|12180.8|12172.3|12168.3|1066
1738778700000|2025-02-05 18:05:00|12181.7|12177.7|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|1164
1738779000000|2025-02-05 18:10:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|263
1738779300000|2025-02-05 18:15:00|12172.3|12168.3|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|412
1738779600000|2025-02-05 18:20:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|801
1738779900000|2025-02-05 18:25:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|1203
1738780200000|2025-02-05 18:30:00|12187.9|12183.9|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|415
1738780500000|2025-02-05 18:35:00|12187.9|12183.9|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|640
1738780800000|2025-02-05 18:40:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|891
1738781100000|2025-02-05 18:45:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|381
1738781400000|2025-02-05 18:50:00|12203.6|12199.6|12205.1|12201.1|12206.7|12202.7|12200.4|12196.4|779
1738781700000|2025-02-05 18:55:00|12203.6|12199.6|12206.7|12202.7|12216.1|12212.1|12203.6|12199.6|1031
1738782000000|2025-02-05 19:00:00|12209.8|12205.8|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|431
1738782300000|2025-02-05 19:05:00|12206.7|12202.7|12206.7|12202.7|12209.8|12205.8|12203.6|12199.6|1378
1738782600000|2025-02-05 19:10:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|480
1738782900000|2025-02-05 19:15:00|12202|12198|12200.4|12196.4|12202|12198|12197.3|12193.3|671
1738783200000|2025-02-05 19:20:00|12203.6|12199.6|12203.6|12199.6|12206.7|12202.7|12200.4|12196.4|1321
1738783500000|2025-02-05 19:25:00|12202|12198|12200.4|12196.4|12203.6|12199.6|12200.4|12196.4|902
1738783800000|2025-02-05 19:30:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12191.1|12187.1|1559
1738784100000|2025-02-05 19:35:00|12200.4|12196.4|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|956
1738784400000|2025-02-05 19:40:00|12189.5|12185.5|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|1175
1738784700000|2025-02-05 19:45:00|12187.9|12183.9|12181.7|12177.7|12194.2|12190.2|12181.7|12177.7|1017
1738785000000|2025-02-05 19:50:00|12184.8|12180.8|12184.8|12180.8|12191.1|12187.1|12181.7|12177.7|581
1738785300000|2025-02-05 19:55:00|12187.9|12183.9|12184.8|12180.8|12191.1|12187.1|12184.8|12180.8|2340
1738785600000|2025-02-05 20:00:00|12183.3|12179.3|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|1596
1738785900000|2025-02-05 20:05:00|12184.8|12180.8|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|832
1738786200000|2025-02-05 20:10:00|12194.2|12190.2|12187.9|12183.9|12194.2|12190.2|12184.8|12180.8|734
1738786500000|2025-02-05 20:15:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|621
1738786800000|2025-02-05 20:20:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|260
1738787100000|2025-02-05 20:25:00|12181.7|12177.7|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|535
1738787400000|2025-02-05 20:30:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12181.7|12177.7|1245
1738787700000|2025-02-05 20:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|731
1738788000000|2025-02-05 20:40:00|12184.8|12180.8|12178.6|12174.6|12184.8|12180.8|12178.6|12174.6|902
1738788300000|2025-02-05 20:45:00|12181.7|12177.7|12166.1|12162.1|12181.7|12177.7|12166.1|12162.1|2061
1738788600000|2025-02-05 20:50:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|845
1738788900000|2025-02-05 20:55:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|2722
1738789200000|2025-02-05 21:00:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1585
1738789500000|2025-02-05 21:05:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|692
1738789800000|2025-02-05 21:10:00|12175.4|12171.4|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|1654
1738790100000|2025-02-05 21:15:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|1475
1738790400000|2025-02-05 21:20:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|1150
1738790700000|2025-02-05 21:25:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|1096
1738791000000|2025-02-05 21:30:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|665
1738791300000|2025-02-05 21:35:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|868
1738791600000|2025-02-05 21:40:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12178.6|12174.6|343
1738791900000|2025-02-05 21:45:00|12178.6|12174.6|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|503
1738792200000|2025-02-05 21:50:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|667
1738792500000|2025-02-05 21:55:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|409
1738796400000|2025-02-05 23:00:00|12198.9|12194.9|12191.1|12187.1|12200.4|12196.4|12191.1|12187.1|96
1738796700000|2025-02-05 23:05:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|122
1738797000000|2025-02-05 23:10:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|212
1738797300000|2025-02-05 23:15:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12183.3|12179.3|94
1738797600000|2025-02-05 23:20:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|55
1738797900000|2025-02-05 23:25:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12186.4|12182.4|33
1738798200000|2025-02-05 23:30:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|50
1738798500000|2025-02-05 23:35:00|||||||||7
1738798800000|2025-02-05 23:40:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12183.3|12179.3|67
1738799100000|2025-02-05 23:45:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12186.4|12182.4|94
1738799400000|2025-02-05 23:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|117
1738799700000|2025-02-05 23:55:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|74
1738800000000|2025-02-06 00:00:00|12189.5|12185.5|12178.6|12174.6|12191.1|12187.1|12178.6|12174.6|172
1738800300000|2025-02-06 00:05:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12180.1|12176.1|204
1738800600000|2025-02-06 00:10:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|157
1738800900000|2025-02-06 00:15:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|103
1738801200000|2025-02-06 00:20:00|12186.4|12182.4|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|464
1738801500000|2025-02-06 00:25:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|146
1738801800000|2025-02-06 00:30:00|12186.4|12182.4|12186.4|12182.4|12187.9|12183.9|12184.8|12180.8|365
1738802100000|2025-02-06 00:35:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|51
1738802400000|2025-02-06 00:40:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|146
1738802700000|2025-02-06 00:45:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|53
1738803000000|2025-02-06 00:50:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|128
1738803300000|2025-02-06 00:55:00|12183.3|12179.3|12184.8|12180.8|12187.9|12183.9|12183.3|12179.3|68
1738803600000|2025-02-06 01:00:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12180.1|12176.1|283
1738803900000|2025-02-06 01:05:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|236
1738804200000|2025-02-06 01:10:00|||||||||41
1738804500000|2025-02-06 01:15:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12184.8|12180.8|221
1738804800000|2025-02-06 01:20:00|12187.9|12183.9|12191.1|12187.1|12197.3|12193.3|12187.9|12183.9|356
1738805100000|2025-02-06 01:25:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|159
1738805400000|2025-02-06 01:30:00|12194.2|12190.2|12195.8|12191.8|12197.3|12193.3|12194.2|12190.2|130
1738805700000|2025-02-06 01:35:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|124
1738806000000|2025-02-06 01:40:00|12195.8|12191.8|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|100
1738806300000|2025-02-06 01:45:00|12195.8|12191.8|12198.9|12194.9|12200.4|12196.4|12194.2|12190.2|190
1738806600000|2025-02-06 01:50:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|201
1738806900000|2025-02-06 01:55:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|397
1738807200000|2025-02-06 02:00:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12194.2|12190.2|130
1738807500000|2025-02-06 02:05:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|236
1738807800000|2025-02-06 02:10:00|12192.6|12188.6|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|150
1738808100000|2025-02-06 02:15:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|245
1738808400000|2025-02-06 02:20:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|189
1738808700000|2025-02-06 02:25:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|271
1738809000000|2025-02-06 02:30:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|187
1738809300000|2025-02-06 02:35:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|413
1738809600000|2025-02-06 02:40:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|46
1738809900000|2025-02-06 02:45:00|||||||||55
1738810200000|2025-02-06 02:50:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|115
1738810500000|2025-02-06 02:55:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|211
1738810800000|2025-02-06 03:00:00|12181.7|12177.7|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|103
1738811100000|2025-02-06 03:05:00|||||||||75
1738811400000|2025-02-06 03:10:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|61
1738811700000|2025-02-06 03:15:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|71
1738812000000|2025-02-06 03:20:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|85
1738812300000|2025-02-06 03:25:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|83
1738812600000|2025-02-06 03:30:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|76
1738812900000|2025-02-06 03:35:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|475
1738813200000|2025-02-06 03:40:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|125
1738813500000|2025-02-06 03:45:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|373
1738813800000|2025-02-06 03:50:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|731
1738814100000|2025-02-06 03:55:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|1211
1738814400000|2025-02-06 04:00:00|||||||||35
1738814700000|2025-02-06 04:05:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|62
1738815000000|2025-02-06 04:10:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|195
1738815300000|2025-02-06 04:15:00|||||||||181
1738815600000|2025-02-06 04:20:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|139
1738815900000|2025-02-06 04:25:00|||||||||28
1738816200000|2025-02-06 04:30:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|40
1738816500000|2025-02-06 04:35:00|||||||||114
1738816800000|2025-02-06 04:40:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|356
1738817100000|2025-02-06 04:45:00|||||||||5
1738817400000|2025-02-06 04:50:00|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|12175.4|12171.4|44
1738817700000|2025-02-06 04:55:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|201
1738818000000|2025-02-06 05:00:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|120
1738818300000|2025-02-06 05:05:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|273
1738818600000|2025-02-06 05:10:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|130
1738818900000|2025-02-06 05:15:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|83
1738819200000|2025-02-06 05:20:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|195
1738819500000|2025-02-06 05:25:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|74
1738819800000|2025-02-06 05:30:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|180
1738820100000|2025-02-06 05:35:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|145
1738820400000|2025-02-06 05:40:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|148
1738820700000|2025-02-06 05:45:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|52
1738821000000|2025-02-06 05:50:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|202
1738821300000|2025-02-06 05:55:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|200
1738821600000|2025-02-06 06:00:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|76
1738821900000|2025-02-06 06:05:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|186
1738822200000|2025-02-06 06:10:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|114
1738822500000|2025-02-06 06:15:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12177|12173|55
1738822800000|2025-02-06 06:20:00|||||||||117
1738823100000|2025-02-06 06:25:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|160
1738823400000|2025-02-06 06:30:00|12175.4|12171.4|12173.9|12169.9|12175.4|12171.4|12172.3|12168.3|74
1738823700000|2025-02-06 06:35:00|12172.3|12168.3|12172.3|12168.3|12173.9|12169.9|12172.3|12168.3|36
1738824000000|2025-02-06 06:40:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|160
1738824300000|2025-02-06 06:45:00|12166.1|12162.1|12166.1|12162.1|12169.2|12165.2|12166.1|12162.1|80
1738824600000|2025-02-06 06:50:00|12162.9|12158.9|12169.2|12165.2|12172.3|12168.3|12162.9|12158.9|472
1738824900000|2025-02-06 06:55:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12170.8|12166.8|42
1738825200000|2025-02-06 07:00:00|12169.2|12165.2|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|332
1738825500000|2025-02-06 07:05:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|233
1738825800000|2025-02-06 07:10:00|12169.2|12165.2|12164.5|12160.5|12169.2|12165.2|12162.9|12158.9|183
1738826100000|2025-02-06 07:15:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|175
1738826400000|2025-02-06 07:20:00|12169.2|12165.2|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|432
1738826700000|2025-02-06 07:25:00|12169.2|12165.2|12169.2|12165.2|12169.2|12165.2|12167.6|12163.6|92
1738827000000|2025-02-06 07:30:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|122
1738827300000|2025-02-06 07:35:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|77
1738827600000|2025-02-06 07:40:00|12169.2|12165.2|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|405
1738827900000|2025-02-06 07:45:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12159.8|12155.8|534
1738828200000|2025-02-06 07:50:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|95
1738828500000|2025-02-06 07:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|75
1738828800000|2025-02-06 08:00:00|12169.2|12165.2|12162.9|12158.9|12172.3|12168.3|12162.9|12158.9|484
1738829100000|2025-02-06 08:05:00|12166.1|12162.1|12159.8|12155.8|12169.2|12165.2|12159.8|12155.8|196
1738829400000|2025-02-06 08:10:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|449
1738829700000|2025-02-06 08:15:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|348
1738830000000|2025-02-06 08:20:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|430
1738830300000|2025-02-06 08:25:00|12153.6|12149.6|12147.3|12143.3|12156.7|12152.7|12144.2|12140.2|644
1738830600000|2025-02-06 08:30:00|12144.2|12140.2|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|463
1738830900000|2025-02-06 08:35:00|12145.8|12141.8|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|353
1738831200000|2025-02-06 08:40:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|367
1738831500000|2025-02-06 08:45:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|1055
1738831800000|2025-02-06 08:50:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12141.1|12137.1|162
1738832100000|2025-02-06 08:55:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|344
1738832400000|2025-02-06 09:00:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|517
1738832700000|2025-02-06 09:05:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|318
1738833000000|2025-02-06 09:10:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12137.9|12133.9|317
1738833300000|2025-02-06 09:15:00|||||||||179
1738833600000|2025-02-06 09:20:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|338
1738833900000|2025-02-06 09:25:00|12134.8|12130.8|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|263
1738834200000|2025-02-06 09:30:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|299
1738834500000|2025-02-06 09:35:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|667
1738834800000|2025-02-06 09:40:00|12145.8|12141.8|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|289
1738835100000|2025-02-06 09:45:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|264
1738835400000|2025-02-06 09:50:00|12153.6|12149.6|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|848
1738835700000|2025-02-06 09:55:00|12150.4|12146.4|12153.6|12149.6|12156.7|12152.7|12147.3|12143.3|608
1738836000000|2025-02-06 10:00:00|12150.4|12146.4|12156.7|12152.7|12156.7|12152.7|12150.4|12146.4|635
1738836300000|2025-02-06 10:05:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|759
1738836600000|2025-02-06 10:10:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|435
1738836900000|2025-02-06 10:15:00|12159.8|12155.8|12162.9|12158.9|12166.1|12162.1|12159.8|12155.8|158
1738837200000|2025-02-06 10:20:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|246
1738837500000|2025-02-06 10:25:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|775
1738837800000|2025-02-06 10:30:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|246
1738838100000|2025-02-06 10:35:00|12175.4|12171.4|12167.6|12163.6|12175.4|12171.4|12166.1|12162.1|194
1738838400000|2025-02-06 10:40:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12164.5|12160.5|246
1738838700000|2025-02-06 10:45:00|12167.6|12163.6|12162.9|12158.9|12167.6|12163.6|12159.8|12155.8|121
1738839000000|2025-02-06 10:50:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|158
1738839300000|2025-02-06 10:55:00|12164.5|12160.5|12169.2|12165.2|12169.2|12165.2|12164.5|12160.5|252
1738839600000|2025-02-06 11:00:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|148
1738839900000|2025-02-06 11:05:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12162.9|12158.9|274
1738840200000|2025-02-06 11:10:00|12162.9|12158.9|12156.7|12152.7|12166.1|12162.1|12156.7|12152.7|245
1738840500000|2025-02-06 11:15:00|12158.3|12154.3|12164.5|12160.5|12166.1|12162.1|12156.7|12152.7|479
1738840800000|2025-02-06 11:20:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|322
1738841100000|2025-02-06 11:25:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|170
1738841400000|2025-02-06 11:30:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|361
1738841700000|2025-02-06 11:35:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|189
1738842000000|2025-02-06 11:40:00|12170.8|12166.8|12172.3|12168.3|12172.3|12168.3|12169.2|12165.2|284
1738842300000|2025-02-06 11:45:00|12175.4|12171.4|12175.4|12171.4|12177|12173|12172.3|12168.3|341
1738842600000|2025-02-06 11:50:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12172.3|12168.3|201
1738842900000|2025-02-06 11:55:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|409
1738843200000|2025-02-06 12:00:00|12180.1|12176.1|12181.7|12177.7|12191.1|12187.1|12175.4|12171.4|1789
1738843500000|2025-02-06 12:05:00|12178.6|12174.6|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|688
1738843800000|2025-02-06 12:10:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|673
1738844100000|2025-02-06 12:15:00|12170.8|12166.8|12159.8|12155.8|12172.3|12168.3|12159.8|12155.8|454
1738844400000|2025-02-06 12:20:00|12156.7|12152.7|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|632
1738844700000|2025-02-06 12:25:00|12147.3|12143.3|12156.7|12152.7|12162.9|12158.9|12147.3|12143.3|696
1738845000000|2025-02-06 12:30:00|12159.8|12155.8|12153.6|12149.6|12162.9|12158.9|12153.6|12149.6|406
1738845300000|2025-02-06 12:35:00|12150.4|12146.4|12145.8|12141.8|12153.6|12149.6|12144.2|12140.2|746
1738845600000|2025-02-06 12:40:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|561
1738845900000|2025-02-06 12:45:00|12148.9|12144.9|12141.1|12137.1|12153.6|12149.6|12137.9|12133.9|459
1738846200000|2025-02-06 12:50:00|12142.6|12138.6|12147.3|12143.3|12147.3|12143.3|12137.9|12133.9|431
1738846500000|2025-02-06 12:55:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|454
1738846800000|2025-02-06 13:00:00|12144.2|12140.2|12137.9|12133.9|12147.3|12143.3|12134.8|12130.8|1584
1738847100000|2025-02-06 13:05:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|916
1738847400000|2025-02-06 13:10:00|12144.2|12140.2|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|1390
1738847700000|2025-02-06 13:15:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12139.5|12135.5|593
1738848000000|2025-02-06 13:20:00|12147.3|12143.3|12158.3|12154.3|12159.8|12155.8|12141.1|12137.1|1211
1738848300000|2025-02-06 13:25:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|1043
1738848600000|2025-02-06 13:30:00|12158.3|12154.3|12162.9|12158.9|12175.4|12171.4|12156.7|12152.7|2030
1738848900000|2025-02-06 13:35:00|12161.4|12157.4|12175.4|12171.4|12178.6|12174.6|12156.7|12152.7|1932
1738849200000|2025-02-06 13:40:00|12181.7|12177.7|12191.1|12187.1|12194.2|12190.2|12172.3|12168.3|3071
1738849500000|2025-02-06 13:45:00|12187.9|12183.9|12206.7|12202.7|12222.3|12218.3|12187.9|12183.9|6717
1738849800000|2025-02-06 13:50:00|12203.6|12199.6|12200.4|12196.4|12216.1|12212.1|12200.4|12196.4|1483
1738850100000|2025-02-06 13:55:00|12202|12198|12194.2|12190.2|12203.6|12199.6|12187.9|12183.9|2100
1738850400000|2025-02-06 14:00:00|12197.3|12193.3|12194.2|12190.2|12200.4|12196.4|12184.8|12180.8|1741
1738850700000|2025-02-06 14:05:00|12197.3|12193.3|12181.7|12177.7|12197.3|12193.3|12178.6|12174.6|1405
1738851000000|2025-02-06 14:10:00|12184.8|12180.8|12162.9|12158.9|12191.1|12187.1|12162.9|12158.9|2434
1738851300000|2025-02-06 14:15:00|12159.8|12155.8|12159.8|12155.8|12169.2|12165.2|12156.7|12152.7|1033
1738851600000|2025-02-06 14:20:00|12162.9|12158.9|12150.4|12146.4|12162.9|12158.9|12144.2|12140.2|1189
1738851900000|2025-02-06 14:25:00|12147.3|12143.3|12172.3|12168.3|12172.3|12168.3|12147.3|12143.3|3409
1738852200000|2025-02-06 14:30:00|12169.2|12165.2|12166.1|12162.1|12175.4|12171.4|12162.9|12158.9|1600
1738852500000|2025-02-06 14:35:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|948
1738852800000|2025-02-06 14:40:00|12172.3|12168.3|12187.9|12183.9|12187.9|12183.9|12169.2|12165.2|1740
1738853100000|2025-02-06 14:45:00|12184.8|12180.8|12169.2|12165.2|12187.9|12183.9|12166.1|12162.1|1430
1738853400000|2025-02-06 14:50:00|12172.3|12168.3|12175.4|12171.4|12187.9|12183.9|12172.3|12168.3|2331
1738853700000|2025-02-06 14:55:00|12178.6|12174.6|12187.9|12183.9|12187.9|12183.9|12178.6|12174.6|1327
1738854000000|2025-02-06 15:00:00|12184.8|12180.8|12197.3|12193.3|12197.3|12193.3|12181.7|12177.7|2121
1738854300000|2025-02-06 15:05:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12194.2|12190.2|1234
1738854600000|2025-02-06 15:10:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12191.1|12187.1|1129
1738854900000|2025-02-06 15:15:00|12203.6|12199.6|12203.6|12199.6|12209.8|12205.8|12203.6|12199.6|1054
1738855200000|2025-02-06 15:20:00|12206.7|12202.7|12200.4|12196.4|12209.8|12205.8|12197.3|12193.3|1218
1738855500000|2025-02-06 15:25:00|12197.3|12193.3|12178.6|12174.6|12200.4|12196.4|12178.6|12174.6|3753
1738855800000|2025-02-06 15:30:00|12180.1|12176.1|12175.4|12171.4|12181.7|12177.7|12172.3|12168.3|2412
1738856100000|2025-02-06 15:35:00|12172.3|12168.3|12187.9|12183.9|12187.9|12183.9|12159.8|12155.8|1768
1738856400000|2025-02-06 15:40:00|12184.8|12180.8|12178.6|12174.6|12187.9|12183.9|12175.4|12171.4|4193
1738856700000|2025-02-06 15:45:00|12175.4|12171.4|12191.1|12187.1|12194.2|12190.2|12175.4|12171.4|791
1738857000000|2025-02-06 15:50:00|12187.9|12183.9|12178.6|12174.6|12191.1|12187.1|12175.4|12171.4|972
1738857300000|2025-02-06 15:55:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12170.8|12166.8|1690
1738857600000|2025-02-06 16:00:00|12181.7|12177.7|12181.7|12177.7|12191.1|12187.1|12178.6|12174.6|951
1738857900000|2025-02-06 16:05:00|12184.8|12180.8|12172.3|12168.3|12184.8|12180.8|12169.2|12165.2|1095
1738858200000|2025-02-06 16:10:00|12169.2|12165.2|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|963
1738858500000|2025-02-06 16:15:00|12172.3|12168.3|12159.8|12155.8|12172.3|12168.3|12159.8|12155.8|687
1738858800000|2025-02-06 16:20:00|12162.9|12158.9|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|1311
1738859100000|2025-02-06 16:25:00|12159.8|12155.8|12144.2|12140.2|12159.8|12155.8|12141.1|12137.1|1307
1738859400000|2025-02-06 16:30:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|1067
1738859700000|2025-02-06 16:35:00|12147.3|12143.3|12137.9|12133.9|12150.4|12146.4|12125.4|12121.4|1601
1738860000000|2025-02-06 16:40:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|1112
1738860300000|2025-02-06 16:45:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|826
1738860600000|2025-02-06 16:50:00|12131.7|12127.7|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|1231
1738860900000|2025-02-06 16:55:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12128.6|12124.6|744
1738861200000|2025-02-06 17:00:00|12134.8|12130.8|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|828
1738861500000|2025-02-06 17:05:00|12131.7|12127.7|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|405
1738861800000|2025-02-06 17:10:00|12131.7|12127.7|12134.8|12130.8|12136.4|12132.4|12131.7|12127.7|645
1738862100000|2025-02-06 17:15:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|786
1738862400000|2025-02-06 17:20:00|12131.7|12127.7|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|1094
1738862700000|2025-02-06 17:25:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|535
1738863000000|2025-02-06 17:30:00|12141.1|12137.1|12147.3|12143.3|12147.3|12143.3|12134.8|12130.8|878
1738863300000|2025-02-06 17:35:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|930
1738863600000|2025-02-06 17:40:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|521
1738863900000|2025-02-06 17:45:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|724
1738864200000|2025-02-06 17:50:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|876
1738864500000|2025-02-06 17:55:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12156.7|12152.7|574
1738864800000|2025-02-06 18:00:00|12159.8|12155.8|12172.3|12168.3|12172.3|12168.3|12156.7|12152.7|1463
1738865100000|2025-02-06 18:05:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|3383
1738865400000|2025-02-06 18:10:00|12178.6|12174.6|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|1152
1738865700000|2025-02-06 18:15:00|12184.8|12180.8|12191.1|12187.1|12194.2|12190.2|12184.8|12180.8|2018
1738866000000|2025-02-06 18:20:00|12194.2|12190.2|12184.8|12180.8|12194.2|12190.2|12184.8|12180.8|711
1738866300000|2025-02-06 18:25:00|12187.9|12183.9|12197.3|12193.3|12203.6|12199.6|12187.9|12183.9|1135
1738866600000|2025-02-06 18:30:00|12194.2|12190.2|12184.8|12180.8|12198.9|12194.9|12184.8|12180.8|3922
1738866900000|2025-02-06 18:35:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|495
1738867200000|2025-02-06 18:40:00|12197.3|12193.3|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|507
1738867500000|2025-02-06 18:45:00|12200.4|12196.4|12203.6|12199.6|12203.6|12199.6|12194.2|12190.2|482
1738867800000|2025-02-06 18:50:00|12200.4|12196.4|12200.4|12196.4|12203.6|12199.6|12197.3|12193.3|609
1738868100000|2025-02-06 18:55:00|12203.6|12199.6|12203.6|12199.6|12203.6|12199.6|12197.3|12193.3|1573
1738868400000|2025-02-06 19:00:00|12200.4|12196.4|12187.9|12183.9|12203.6|12199.6|12187.9|12183.9|1539
1738868700000|2025-02-06 19:05:00|12184.8|12180.8|12187.9|12183.9|12191.1|12187.1|12181.7|12177.7|1195
1738869000000|2025-02-06 19:10:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|344
1738869300000|2025-02-06 19:15:00|12181.7|12177.7|12169.2|12165.2|12181.7|12177.7|12169.2|12165.2|1091
1738869600000|2025-02-06 19:20:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|403
1738869900000|2025-02-06 19:25:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|311
1738870200000|2025-02-06 19:30:00|12166.1|12162.1|12175.4|12171.4|12178.6|12174.6|12162.9|12158.9|628
1738870500000|2025-02-06 19:35:00|12178.6|12174.6|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|206
1738870800000|2025-02-06 19:40:00|12172.3|12168.3|12181.7|12177.7|12181.7|12177.7|12172.3|12168.3|227
1738871100000|2025-02-06 19:45:00|12184.8|12180.8|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|438
1738871400000|2025-02-06 19:50:00|12181.7|12177.7|12169.2|12165.2|12181.7|12177.7|12166.1|12162.1|882
1738871700000|2025-02-06 19:55:00|12166.1|12162.1|12172.3|12168.3|12172.3|12168.3|12159.8|12155.8|2366
1738872000000|2025-02-06 20:00:00|12175.4|12171.4|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|949
1738872300000|2025-02-06 20:05:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|971
1738872600000|2025-02-06 20:10:00|12170.8|12166.8|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|373
1738872900000|2025-02-06 20:15:00|12172.3|12168.3|12172.3|12168.3|12178.6|12174.6|12172.3|12168.3|539
1738873200000|2025-02-06 20:20:00|12169.2|12165.2|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|652
1738873500000|2025-02-06 20:25:00|12172.3|12168.3|12166.1|12162.1|12172.3|12168.3|12166.1|12162.1|528
1738873800000|2025-02-06 20:30:00|12162.9|12158.9|12164.5|12160.5|12166.1|12162.1|12159.8|12155.8|1223
1738874100000|2025-02-06 20:35:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|754
1738874400000|2025-02-06 20:40:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|454
1738874700000|2025-02-06 20:45:00|12166.1|12162.1|12175.4|12171.4|12175.4|12171.4|12166.1|12162.1|1048
1738875000000|2025-02-06 20:50:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|767
1738875300000|2025-02-06 20:55:00|12178.6|12174.6|12169.2|12165.2|12178.6|12174.6|12169.2|12165.2|2290
1738875600000|2025-02-06 21:00:00|12166.1|12162.1|12172.3|12168.3|12175.4|12171.4|12166.1|12162.1|1413
1738875900000|2025-02-06 21:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|519
1738876200000|2025-02-06 21:10:00|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|12172.3|12168.3|462
1738876500000|2025-02-06 21:15:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|1139
1738876800000|2025-02-06 21:20:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|1526
1738877100000|2025-02-06 21:25:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12172.3|12168.3|1136
1738877400000|2025-02-06 21:30:00|12175.4|12171.4|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|603
1738877700000|2025-02-06 21:35:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|430
1738878000000|2025-02-06 21:40:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|832
1738878300000|2025-02-06 21:45:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|582
1738878600000|2025-02-06 21:50:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12186.4|12182.4|635
1738878900000|2025-02-06 21:55:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|576
1738882800000|2025-02-06 23:00:00|12189.5|12185.5|12181.7|12177.7|12191.1|12187.1|12181.7|12177.7|85
1738883100000|2025-02-06 23:05:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|78
1738883400000|2025-02-06 23:10:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|113
1738883700000|2025-02-06 23:15:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|20
1738884000000|2025-02-06 23:20:00|12189.5|12185.5|12189.5|12185.5|12191.1|12187.1|12187.9|12183.9|21
1738884300000|2025-02-06 23:25:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|28
1738884600000|2025-02-06 23:30:00|12189.5|12185.5|12189.5|12185.5|12191.1|12187.1|12187.9|12183.9|14
1738884900000|2025-02-06 23:35:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|50
1738885200000|2025-02-06 23:40:00|||||||||1
1738885500000|2025-02-06 23:45:00|12186.4|12182.4|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|134
1738885800000|2025-02-06 23:50:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|138
1738886100000|2025-02-06 23:55:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|82
1738886400000|2025-02-07 00:00:00|12189.5|12185.5|12189.5|12185.5|12191.1|12187.1|12187.9|12183.9|192
1738886700000|2025-02-07 00:05:00|12187.9|12183.9|12183.3|12179.3|12189.5|12185.5|12181.7|12177.7|101
1738887000000|2025-02-07 00:10:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|131
1738887300000|2025-02-07 00:15:00|12186.4|12182.4|12181.7|12177.7|12186.4|12182.4|12181.7|12177.7|83
1738887600000|2025-02-07 00:20:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|90
1738887900000|2025-02-07 00:25:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|38
1738888200000|2025-02-07 00:30:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|62
1738888500000|2025-02-07 00:35:00|12189.5|12185.5|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|88
1738888800000|2025-02-07 00:40:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|74
1738889100000|2025-02-07 00:45:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|69
1738889400000|2025-02-07 00:50:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|96
1738889700000|2025-02-07 00:55:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|61
1738890000000|2025-02-07 01:00:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|80
1738890300000|2025-02-07 01:05:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|51
1738890600000|2025-02-07 01:10:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|133
1738890900000|2025-02-07 01:15:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|124
1738891200000|2025-02-07 01:20:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|137
1738891500000|2025-02-07 01:25:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|87
1738891800000|2025-02-07 01:30:00|12183.3|12179.3|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|109
1738892100000|2025-02-07 01:35:00|12184.8|12180.8|12175.4|12171.4|12184.8|12180.8|12175.4|12171.4|180
1738892400000|2025-02-07 01:40:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|169
1738892700000|2025-02-07 01:45:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|73
1738893000000|2025-02-07 01:50:00|12172.3|12168.3|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|262
1738893300000|2025-02-07 01:55:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|138
1738893600000|2025-02-07 02:00:00|12180.1|12176.1|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|120
1738893900000|2025-02-07 02:05:00|12181.7|12177.7|12175.4|12171.4|12181.7|12177.7|12175.4|12171.4|106
1738894200000|2025-02-07 02:10:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|169
1738894500000|2025-02-07 02:15:00|12177|12173|12172.3|12168.3|12177|12173|12172.3|12168.3|53
1738894800000|2025-02-07 02:20:00|12175.4|12171.4|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|32
1738895100000|2025-02-07 02:25:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|105
1738895400000|2025-02-07 02:30:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|131
1738895700000|2025-02-07 02:35:00|12172.3|12168.3|12175.4|12171.4|12175.4|12171.4|12172.3|12168.3|111
1738896000000|2025-02-07 02:40:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|90
1738896300000|2025-02-07 02:45:00|12173.9|12169.9|12172.3|12168.3|12175.4|12171.4|12172.3|12168.3|126
1738896600000|2025-02-07 02:50:00|12169.2|12165.2|12175.4|12171.4|12175.4|12171.4|12169.2|12165.2|222
1738896900000|2025-02-07 02:55:00|||||||||63
1738897200000|2025-02-07 03:00:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|38
1738897500000|2025-02-07 03:05:00|12173.9|12169.9|12175.4|12171.4|12175.4|12171.4|12173.9|12169.9|41
1738897800000|2025-02-07 03:10:00|||||||||2
1738898100000|2025-02-07 03:15:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|63
1738898400000|2025-02-07 03:20:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|42
1738898700000|2025-02-07 03:25:00|12172.3|12168.3|12169.2|12165.2|12172.3|12168.3|12169.2|12165.2|44
1738899000000|2025-02-07 03:30:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|146
1738899300000|2025-02-07 03:35:00|||||||||10
1738899600000|2025-02-07 03:40:00|12166.1|12162.1|12162.9|12158.9|12169.2|12165.2|12162.9|12158.9|69
1738899900000|2025-02-07 03:45:00|12161.4|12157.4|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|96
1738900200000|2025-02-07 03:50:00|||||||||25
1738900500000|2025-02-07 03:55:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|116
1738900800000|2025-02-07 04:00:00|||||||||28
1738901100000|2025-02-07 04:05:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|108
1738901400000|2025-02-07 04:10:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|104
1738901700000|2025-02-07 04:15:00|||||||||11
1738902000000|2025-02-07 04:20:00|||||||||19
1738902300000|2025-02-07 04:25:00|12164.5|12160.5|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|70
1738902600000|2025-02-07 04:30:00|||||||||1
1738902900000|2025-02-07 04:35:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|40
1738903200000|2025-02-07 04:40:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|87
1738903500000|2025-02-07 04:45:00|12164.5|12160.5|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|71
1738903800000|2025-02-07 04:50:00|12164.5|12160.5|12162.9|12158.9|12164.5|12160.5|12159.8|12155.8|51
1738904100000|2025-02-07 04:55:00|12159.8|12155.8|12159.8|12155.8|12161.4|12157.4|12159.8|12155.8|51
1738904400000|2025-02-07 05:00:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|54
1738904700000|2025-02-07 05:05:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|162
1738905000000|2025-02-07 05:10:00|12158.3|12154.3|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|228
1738905300000|2025-02-07 05:15:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|167
1738905600000|2025-02-07 05:20:00|12150.4|12146.4|12155.1|12151.1|12156.7|12152.7|12150.4|12146.4|162
1738905900000|2025-02-07 05:25:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|78
1738906200000|2025-02-07 05:30:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|103
1738906500000|2025-02-07 05:35:00|||||||||2
1738907100000|2025-02-07 05:45:00|12158.3|12154.3|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|85
1738907400000|2025-02-07 05:50:00|12153.6|12149.6|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|179
1738907700000|2025-02-07 05:55:00|12155.1|12151.1|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|120
1738908000000|2025-02-07 06:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|104
1738908300000|2025-02-07 06:05:00|12159.8|12155.8|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|57
1738908600000|2025-02-07 06:10:00|12162.9|12158.9|12161.4|12157.4|12162.9|12158.9|12161.4|12157.4|91
1738908900000|2025-02-07 06:15:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|28
1738909200000|2025-02-07 06:20:00|12166.1|12162.1|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|192
1738909500000|2025-02-07 06:25:00|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|12162.9|12158.9|22
1738909800000|2025-02-07 06:30:00|12166.1|12162.1|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|85
1738910100000|2025-02-07 06:35:00|12164.5|12160.5|12162.9|12158.9|12164.5|12160.5|12162.9|12158.9|61
1738910400000|2025-02-07 06:40:00|12159.8|12155.8|12159.8|12155.8|12162.9|12158.9|12159.8|12155.8|50
1738910700000|2025-02-07 06:45:00|||||||||103
1738911000000|2025-02-07 06:50:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12156.7|12152.7|153
1738911300000|2025-02-07 06:55:00|12155.1|12151.1|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|33
1738911600000|2025-02-07 07:00:00|12156.7|12152.7|12156.7|12152.7|12159.8|12155.8|12153.6|12149.6|321
1738911900000|2025-02-07 07:05:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|306
1738912200000|2025-02-07 07:10:00|12156.7|12152.7|12153.6|12149.6|12159.8|12155.8|12150.4|12146.4|367
1738912500000|2025-02-07 07:15:00|12152|12148|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|227
1738912800000|2025-02-07 07:20:00|12153.6|12149.6|12156.7|12152.7|12162.9|12158.9|12153.6|12149.6|293
1738913100000|2025-02-07 07:25:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12156.7|12152.7|285
1738913400000|2025-02-07 07:30:00|12159.8|12155.8|12162.9|12158.9|12162.9|12158.9|12159.8|12155.8|506
1738913700000|2025-02-07 07:35:00|12159.8|12155.8|12156.7|12152.7|12162.9|12158.9|12150.4|12146.4|396
1738914000000|2025-02-07 07:40:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|116
1738914300000|2025-02-07 07:45:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|121
1738914600000|2025-02-07 07:50:00|12148.9|12144.9|12144.2|12140.2|12148.9|12144.9|12141.1|12137.1|59
1738914900000|2025-02-07 07:55:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|194
1738915200000|2025-02-07 08:00:00|12147.3|12143.3|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|852
1738915500000|2025-02-07 08:05:00|12153.6|12149.6|12156.7|12152.7|12159.8|12155.8|12150.4|12146.4|354
1738915800000|2025-02-07 08:10:00|12153.6|12149.6|12153.6|12149.6|12159.8|12155.8|12153.6|12149.6|406
1738916100000|2025-02-07 08:15:00|12156.7|12152.7|12162.9|12158.9|12162.9|12158.9|12153.6|12149.6|147
1738916400000|2025-02-07 08:20:00|12166.1|12162.1|12169.2|12165.2|12169.2|12165.2|12166.1|12162.1|302
1738916700000|2025-02-07 08:25:00|12167.6|12163.6|12166.1|12162.1|12169.2|12165.2|12162.9|12158.9|154
1738917000000|2025-02-07 08:30:00|12162.9|12158.9|12162.9|12158.9|12166.1|12162.1|12162.9|12158.9|248
1738917300000|2025-02-07 08:35:00|12166.1|12162.1|12169.2|12165.2|12172.3|12168.3|12166.1|12162.1|308
1738917600000|2025-02-07 08:40:00|12172.3|12168.3|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|289
1738917900000|2025-02-07 08:45:00|12175.4|12171.4|12177|12173|12178.6|12174.6|12172.3|12168.3|162
1738918200000|2025-02-07 08:50:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|50
1738918500000|2025-02-07 08:55:00|12178.6|12174.6|12187.9|12183.9|12194.2|12190.2|12178.6|12174.6|833
1738918800000|2025-02-07 09:00:00|12184.8|12180.8|12181.7|12177.7|12187.9|12183.9|12178.6|12174.6|454
1738919100000|2025-02-07 09:05:00|12180.1|12176.1|12181.7|12177.7|12184.8|12180.8|12175.4|12171.4|329
1738919400000|2025-02-07 09:10:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12181.7|12177.7|964
1738919700000|2025-02-07 09:15:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|252
1738920000000|2025-02-07 09:20:00|12192.6|12188.6|12194.2|12190.2|12194.2|12190.2|12191.1|12187.1|183
1738920300000|2025-02-07 09:25:00|12197.3|12193.3|12192.6|12188.6|12197.3|12193.3|12191.1|12187.1|269
1738920600000|2025-02-07 09:30:00|12191.1|12187.1|12187.9|12183.9|12194.2|12190.2|12187.9|12183.9|162
1738920900000|2025-02-07 09:35:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|360
1738921200000|2025-02-07 09:40:00|12191.1|12187.1|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|193
1738921500000|2025-02-07 09:45:00|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|12197.3|12193.3|240
1738921800000|2025-02-07 09:50:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|257
1738922100000|2025-02-07 09:55:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|576
1738922400000|2025-02-07 10:00:00|12187.9|12183.9|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|213
1738922700000|2025-02-07 10:05:00|12191.1|12187.1|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|111
1738923000000|2025-02-07 10:10:00|12186.4|12182.4|12184.8|12180.8|12187.9|12183.9|12181.7|12177.7|281
1738923300000|2025-02-07 10:15:00|12186.4|12182.4|12181.7|12177.7|12186.4|12182.4|12178.6|12174.6|223
1738923600000|2025-02-07 10:20:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|143
1738923900000|2025-02-07 10:25:00|12181.7|12177.7|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|106
1738924200000|2025-02-07 10:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|131
1738924500000|2025-02-07 10:35:00|12184.8|12180.8|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|101
1738924800000|2025-02-07 10:40:00|12192.6|12188.6|12187.9|12183.9|12192.6|12188.6|12187.9|12183.9|112
1738925100000|2025-02-07 10:45:00|12191.1|12187.1|12194.2|12190.2|12194.2|12190.2|12187.9|12183.9|148
1738925400000|2025-02-07 10:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|184
1738925700000|2025-02-07 10:55:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12184.8|12180.8|234
1738926000000|2025-02-07 11:00:00|12191.1|12187.1|12191.1|12187.1|12194.2|12190.2|12187.9|12183.9|213
1738926300000|2025-02-07 11:05:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|381
1738926600000|2025-02-07 11:10:00|12191.1|12187.1|12197.3|12193.3|12197.3|12193.3|12187.9|12183.9|261
1738926900000|2025-02-07 11:15:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|288
1738927200000|2025-02-07 11:20:00|||||||||107
1738927500000|2025-02-07 11:25:00|12194.2|12190.2|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|102
1738927800000|2025-02-07 11:30:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12189.5|12185.5|287
1738928100000|2025-02-07 11:35:00|12189.5|12185.5|12187.9|12183.9|12189.5|12185.5|12184.8|12180.8|172
1738928400000|2025-02-07 11:40:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|360
1738928700000|2025-02-07 11:45:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|68
1738929000000|2025-02-07 11:50:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|99
1738929300000|2025-02-07 11:55:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12178.6|12174.6|180
1738929600000|2025-02-07 12:00:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12175.4|12171.4|301
1738929900000|2025-02-07 12:05:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|240
1738930200000|2025-02-07 12:10:00|12172.3|12168.3|12175.4|12171.4|12177|12173|12169.2|12165.2|370
1738930500000|2025-02-07 12:15:00|12178.6|12174.6|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|177
1738930800000|2025-02-07 12:20:00|12178.6|12174.6|12175.4|12171.4|12180.1|12176.1|12172.3|12168.3|416
1738931100000|2025-02-07 12:25:00|12173.9|12169.9|12178.6|12174.6|12178.6|12174.6|12169.2|12165.2|204
1738931400000|2025-02-07 12:30:00|12175.4|12171.4|12166.1|12162.1|12175.4|12171.4|12166.1|12162.1|897
1738931700000|2025-02-07 12:35:00|12169.2|12165.2|12172.3|12168.3|12175.4|12171.4|12169.2|12165.2|483
1738932000000|2025-02-07 12:40:00|12169.2|12165.2|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|553
1738932300000|2025-02-07 12:45:00|12177|12173|12184.8|12180.8|12184.8|12180.8|12175.4|12171.4|783
1738932600000|2025-02-07 12:50:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|834
1738932900000|2025-02-07 12:55:00|12181.7|12177.7|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|581
1738933200000|2025-02-07 13:00:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|619
1738933500000|2025-02-07 13:05:00|12178.6|12174.6|12178.6|12174.6|12184.8|12180.8|12175.4|12171.4|963
1738933800000|2025-02-07 13:10:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12166.1|12162.1|892
1738934100000|2025-02-07 13:15:00|12177|12173|12172.3|12168.3|12181.7|12177.7|12172.3|12168.3|619
1738934400000|2025-02-07 13:20:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12166.1|12162.1|1010
1738934700000|2025-02-07 13:25:00|12166.1|12162.1|12173.9|12169.9|12181.7|12177.7|12162.9|12158.9|715
1738935000000|2025-02-07 13:30:00|12145.8|12141.8|12109.8|12105.8|12261.4|12257.4|12084.8|12080.8|5290
1738935300000|2025-02-07 13:35:00|12106.7|12102.7|12122.3|12118.3|12125.4|12121.4|12097.3|12093.3|3611
1738935600000|2025-02-07 13:40:00|12119.2|12115.2|12128.6|12124.6|12137.9|12133.9|12106.7|12102.7|2491
1738935900000|2025-02-07 13:45:00|12122.3|12118.3|12097.3|12093.3|12134.8|12130.8|12094.2|12090.2|2797
1738936200000|2025-02-07 13:50:00|12094.2|12090.2|12091.1|12087.1|12106.7|12102.7|12091.1|12087.1|2786
1738936500000|2025-02-07 13:55:00|12087.9|12083.9|12091.1|12087.1|12097.3|12093.3|12081.7|12077.7|2751
1738936800000|2025-02-07 14:00:00|12087.9|12083.9|12075.4|12071.4|12094.2|12090.2|12073.9|12069.9|2837
1738937100000|2025-02-07 14:05:00|12072.3|12068.3|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|1916
1738937400000|2025-02-07 14:10:00|12072.3|12068.3|12069.2|12065.2|12078.6|12074.6|12059.8|12055.8|9212
1738937700000|2025-02-07 14:15:00|12072.3|12068.3|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|1715
1738938000000|2025-02-07 14:20:00|12064.5|12060.5|12072.3|12068.3|12081.7|12077.7|12059.8|12055.8|1460
1738938300000|2025-02-07 14:25:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12066.1|12062.1|1254
1738938600000|2025-02-07 14:30:00|12075.4|12071.4|12087.9|12083.9|12091.1|12087.1|12075.4|12071.4|2446
1738938900000|2025-02-07 14:35:00|12091.1|12087.1|12094.2|12090.2|12100.4|12096.4|12087.9|12083.9|1576
1738939200000|2025-02-07 14:40:00|12091.1|12087.1|12078.6|12074.6|12091.1|12087.1|12075.4|12071.4|1379
1738939500000|2025-02-07 14:45:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|1834
1738939800000|2025-02-07 14:50:00|12075.4|12071.4|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|886
1738940100000|2025-02-07 14:55:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12075.4|12071.4|1498
1738940400000|2025-02-07 15:00:00|12072.3|12068.3|12078.6|12074.6|12084.8|12080.8|12056.7|12052.7|3810
1738940700000|2025-02-07 15:05:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12059.8|12055.8|1929
1738941000000|2025-02-07 15:10:00|12072.3|12068.3|12072.3|12068.3|12078.6|12074.6|12056.7|12052.7|1822
1738941300000|2025-02-07 15:15:00|12069.2|12065.2|12062.9|12058.9|12075.4|12071.4|12056.7|12052.7|2152
1738941600000|2025-02-07 15:20:00|12059.8|12055.8|12059.8|12055.8|12069.2|12065.2|12050.4|12046.4|1745
1738941900000|2025-02-07 15:25:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|1891
1738942200000|2025-02-07 15:30:00|12059.8|12055.8|12066.1|12062.1|12069.2|12065.2|12053.6|12049.6|1507
1738942500000|2025-02-07 15:35:00|12062.9|12058.9|12050.4|12046.4|12066.1|12062.1|12047.3|12043.3|1218
1738942800000|2025-02-07 15:40:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12037.9|12033.9|1370
1738943100000|2025-02-07 15:45:00|12044.2|12040.2|12050.4|12046.4|12050.4|12046.4|12037.9|12033.9|1642
1738943400000|2025-02-07 15:50:00|12053.6|12049.6|12084.8|12080.8|12084.8|12080.8|12050.4|12046.4|3148
1738943700000|2025-02-07 15:55:00|12081.7|12077.7|12069.2|12065.2|12087.9|12083.9|12069.2|12065.2|2974
1738944000000|2025-02-07 16:00:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12059.8|12055.8|1898
1738944300000|2025-02-07 16:05:00|12062.9|12058.9|12064.5|12060.5|12066.1|12062.1|12056.7|12052.7|1315
1738944600000|2025-02-07 16:10:00|12066.1|12062.1|12078.6|12074.6|12078.6|12074.6|12062.9|12058.9|1487
1738944900000|2025-02-07 16:15:00|12080.1|12076.1|12069.2|12065.2|12087.9|12083.9|12062.9|12058.9|2236
1738945200000|2025-02-07 16:20:00|12066.1|12062.1|12081.7|12077.7|12084.8|12080.8|12066.1|12062.1|1922
1738945500000|2025-02-07 16:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12077|12073|953
1738945800000|2025-02-07 16:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|1038
1738946100000|2025-02-07 16:35:00|12087.9|12083.9|12097.3|12093.3|12103.6|12099.6|12087.9|12083.9|1815
1738946400000|2025-02-07 16:40:00|12100.4|12096.4|12100.4|12096.4|12109.8|12105.8|12097.3|12093.3|1036
1738946700000|2025-02-07 16:45:00|12097.3|12093.3|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|944
1738947000000|2025-02-07 16:50:00|12084.8|12080.8|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|830
1738947300000|2025-02-07 16:55:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12069.2|12065.2|997
1738947600000|2025-02-07 17:00:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|805
1738947900000|2025-02-07 17:05:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12062.9|12058.9|1620
1738948200000|2025-02-07 17:10:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12059.8|12055.8|1014
1738948500000|2025-02-07 17:15:00|12072.3|12068.3|12081.7|12077.7|12084.8|12080.8|12062.9|12058.9|1960
1738948800000|2025-02-07 17:20:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|977
1738949100000|2025-02-07 17:25:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12069.2|12065.2|723
1738949400000|2025-02-07 17:30:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12069.2|12065.2|829
1738949700000|2025-02-07 17:35:00|12077|12073|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|456
1738950000000|2025-02-07 17:40:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|593
1738950300000|2025-02-07 17:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|365
1738950600000|2025-02-07 17:50:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|201
1738950900000|2025-02-07 17:55:00|12064.5|12060.5|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|625
1738951200000|2025-02-07 18:00:00|12056.7|12052.7|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|802
1738951500000|2025-02-07 18:05:00|12066.1|12062.1|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|1197
1738951800000|2025-02-07 18:10:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|729
1738952100000|2025-02-07 18:15:00|12078.6|12074.6|12069.2|12065.2|12078.6|12074.6|12069.2|12065.2|274
1738952400000|2025-02-07 18:20:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|388
1738952700000|2025-02-07 18:25:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|164
1738953000000|2025-02-07 18:30:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|500
1738953300000|2025-02-07 18:35:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|267
1738953600000|2025-02-07 18:40:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|100
1738953900000|2025-02-07 18:45:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|231
1738954200000|2025-02-07 18:50:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|292
1738954500000|2025-02-07 18:55:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|380
1738954800000|2025-02-07 19:00:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|482
1738955100000|2025-02-07 19:05:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|359
1738955400000|2025-02-07 19:10:00|12081.7|12077.7|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|827
1738955700000|2025-02-07 19:15:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|535
1738956000000|2025-02-07 19:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|313
1738956300000|2025-02-07 19:25:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|270
1738956600000|2025-02-07 19:30:00|12086.4|12082.4|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|344
1738956900000|2025-02-07 19:35:00|12077|12073|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|221
1738957200000|2025-02-07 19:40:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|332
1738957500000|2025-02-07 19:45:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|256
1738957800000|2025-02-07 19:50:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|131
1738958100000|2025-02-07 19:55:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|1877
1738958400000|2025-02-07 20:00:00|12087.9|12083.9|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|555
1738958700000|2025-02-07 20:05:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|344
1738959000000|2025-02-07 20:10:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|336
1738959300000|2025-02-07 20:15:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|506
1738959600000|2025-02-07 20:20:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|292
1738959900000|2025-02-07 20:25:00|12087.9|12083.9|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|277
1738960200000|2025-02-07 20:30:00|12077|12073|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|681
1738960500000|2025-02-07 20:35:00|12073.9|12069.9|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|468
1738960800000|2025-02-07 20:40:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|404
1738961100000|2025-02-07 20:45:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|746
1738961400000|2025-02-07 20:50:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|583
1738961700000|2025-02-07 20:55:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|1985
1738962000000|2025-02-07 21:00:00|12081.7|12077.7|12087.9|12083.9|12094.2|12090.2|12081.7|12077.7|1603
1738962300000|2025-02-07 21:05:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|444
1738962600000|2025-02-07 21:10:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|846
1738962900000|2025-02-07 21:15:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|383
1738963200000|2025-02-07 21:20:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12078.6|12074.6|557
1738963500000|2025-02-07 21:25:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|310
1738963800000|2025-02-07 21:30:00|||||||||168
1738964100000|2025-02-07 21:35:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|206
1738964400000|2025-02-07 21:40:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|749
1738964700000|2025-02-07 21:45:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|257
1738965000000|2025-02-07 21:50:00|||||||||185
1738965300000|2025-02-07 21:55:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|232
1739142000000|2025-02-09 23:00:00|12072.3|12068.3|12084.8|12080.8|12086.4|12082.4|12069.2|12065.2|384
1739142300000|2025-02-09 23:05:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|265
1739142600000|2025-02-09 23:10:00|12086.4|12082.4|12087.9|12083.9|12089.5|12085.5|12084.8|12080.8|208
1739142900000|2025-02-09 23:15:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|38
1739143200000|2025-02-09 23:20:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|13
1739143500000|2025-02-09 23:25:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|38
1739143800000|2025-02-09 23:30:00|12078.6|12074.6|12083.3|12079.3|12084.8|12080.8|12078.6|12074.6|87
1739144100000|2025-02-09 23:35:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|109
1739144400000|2025-02-09 23:40:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|148
1739144700000|2025-02-09 23:45:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|70
1739145000000|2025-02-09 23:50:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|114
1739145300000|2025-02-09 23:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|147
1739145600000|2025-02-10 00:00:00|12081.7|12077.7|12087.9|12083.9|12087.9|12083.9|12081.7|12077.7|287
1739145900000|2025-02-10 00:05:00|12086.4|12082.4|12091.1|12087.1|12091.1|12087.1|12086.4|12082.4|199
1739146200000|2025-02-10 00:10:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|59
1739146500000|2025-02-10 00:15:00|12091.1|12087.1|12100.4|12096.4|12100.4|12096.4|12091.1|12087.1|340
1739146800000|2025-02-10 00:20:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|208
1739147100000|2025-02-10 00:25:00|12095.8|12091.8|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|123
1739147400000|2025-02-10 00:30:00|12095.8|12091.8|12094.2|12090.2|12098.9|12094.9|12094.2|12090.2|141
1739147700000|2025-02-10 00:35:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|244
1739148000000|2025-02-10 00:40:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|224
1739148300000|2025-02-10 00:45:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|76
1739148600000|2025-02-10 00:50:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|110
1739148900000|2025-02-10 00:55:00|12083.3|12079.3|12081.7|12077.7|12083.3|12079.3|12078.6|12074.6|74
1739149200000|2025-02-10 01:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|224
1739149500000|2025-02-10 01:05:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|85
1739149800000|2025-02-10 01:10:00|12083.3|12079.3|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|87
1739150100000|2025-02-10 01:15:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|24
1739150400000|2025-02-10 01:20:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|34
1739150700000|2025-02-10 01:25:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|380
1739151000000|2025-02-10 01:30:00|12077|12073|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|262
1739151300000|2025-02-10 01:35:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|64
1739151600000|2025-02-10 01:40:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|88
1739151900000|2025-02-10 01:45:00|12080.1|12076.1|12084.8|12080.8|12084.8|12080.8|12080.1|12076.1|51
1739152200000|2025-02-10 01:50:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|86
1739152500000|2025-02-10 01:55:00|||||||||12
1739152800000|2025-02-10 02:00:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|117
1739153100000|2025-02-10 02:05:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|116
1739153400000|2025-02-10 02:10:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|140
1739153700000|2025-02-10 02:15:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|108
1739154000000|2025-02-10 02:20:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|59
1739154300000|2025-02-10 02:25:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|32
1739154600000|2025-02-10 02:30:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|112
1739154900000|2025-02-10 02:35:00|12086.4|12082.4|12084.8|12080.8|12087.9|12083.9|12083.3|12079.3|78
1739155200000|2025-02-10 02:40:00|||||||||50
1739155500000|2025-02-10 02:45:00|||||||||3
1739155800000|2025-02-10 02:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|68
1739156100000|2025-02-10 02:55:00|12083.3|12079.3|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|80
1739156400000|2025-02-10 03:00:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|69
1739156700000|2025-02-10 03:05:00|12083.3|12079.3|12081.7|12077.7|12083.3|12079.3|12081.7|12077.7|85
1739157000000|2025-02-10 03:10:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12083.3|12079.3|149
1739157300000|2025-02-10 03:15:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|28
1739157600000|2025-02-10 03:20:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|31
1739157900000|2025-02-10 03:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|104
1739158200000|2025-02-10 03:30:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|29
1739158500000|2025-02-10 03:35:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|51
1739158800000|2025-02-10 03:40:00|||||||||5
1739159100000|2025-02-10 03:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|192
1739159400000|2025-02-10 03:50:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|39
1739159700000|2025-02-10 03:55:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|91
1739160000000|2025-02-10 04:00:00|||||||||7
1739160300000|2025-02-10 04:05:00|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|12081.7|12077.7|39
1739160600000|2025-02-10 04:10:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|35
1739160900000|2025-02-10 04:15:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|66
1739161200000|2025-02-10 04:20:00|||||||||17
1739161500000|2025-02-10 04:25:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|184
1739161800000|2025-02-10 04:30:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|191
1739162100000|2025-02-10 04:35:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|68
1739162400000|2025-02-10 04:40:00|||||||||3
1739162700000|2025-02-10 04:45:00|12087.9|12083.9|12089.5|12085.5|12089.5|12085.5|12087.9|12083.9|11
1739163000000|2025-02-10 04:50:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|57
1739163300000|2025-02-10 04:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|12
1739163600000|2025-02-10 05:00:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|89
1739163900000|2025-02-10 05:05:00|12077|12073|12075.4|12071.4|12077|12073|12075.4|12071.4|38
1739164200000|2025-02-10 05:10:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|78
1739164500000|2025-02-10 05:15:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|17
1739164800000|2025-02-10 05:20:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|40
1739165100000|2025-02-10 05:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|37
1739165400000|2025-02-10 05:30:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|31
1739165700000|2025-02-10 05:35:00|12080.1|12076.1|12078.6|12074.6|12080.1|12076.1|12078.6|12074.6|272
1739166000000|2025-02-10 05:40:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|54
1739166300000|2025-02-10 05:45:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|64
1739166600000|2025-02-10 05:50:00|12080.1|12076.1|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|57
1739166900000|2025-02-10 05:55:00|12080.1|12076.1|12083.3|12079.3|12084.8|12080.8|12080.1|12076.1|94
1739167200000|2025-02-10 06:00:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|55
1739167500000|2025-02-10 06:05:00|||||||||25
1739167800000|2025-02-10 06:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12083.3|12079.3|79
1739168100000|2025-02-10 06:15:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12086.4|12082.4|100
1739168400000|2025-02-10 06:20:00|||||||||135
1739168700000|2025-02-10 06:25:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|68
1739169000000|2025-02-10 06:30:00|12091.1|12087.1|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|303
1739169300000|2025-02-10 06:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|78
1739169600000|2025-02-10 06:40:00|||||||||206
1739169900000|2025-02-10 06:45:00|12095.8|12091.8|12094.2|12090.2|12095.8|12091.8|12094.2|12090.2|181
1739170200000|2025-02-10 06:50:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|204
1739170500000|2025-02-10 06:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|72
1739170800000|2025-02-10 07:00:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|136
1739171100000|2025-02-10 07:05:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|208
1739171400000|2025-02-10 07:10:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|162
1739171700000|2025-02-10 07:15:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|149
1739172000000|2025-02-10 07:20:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|271
1739172300000|2025-02-10 07:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|48
1739172600000|2025-02-10 07:30:00|12091.1|12087.1|12087.9|12083.9|12094.2|12090.2|12087.9|12083.9|151
1739172900000|2025-02-10 07:35:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|205
1739173200000|2025-02-10 07:40:00|12083.3|12079.3|12084.8|12080.8|12086.4|12082.4|12081.7|12077.7|317
1739173500000|2025-02-10 07:45:00|12081.7|12077.7|12086.4|12082.4|12087.9|12083.9|12081.7|12077.7|91
1739173800000|2025-02-10 07:50:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|36
1739174100000|2025-02-10 07:55:00|12084.8|12080.8|12075.4|12071.4|12084.8|12080.8|12075.4|12071.4|301
1739174400000|2025-02-10 08:00:00|12072.3|12068.3|12066.1|12062.1|12072.3|12068.3|12059.8|12055.8|979
1739174700000|2025-02-10 08:05:00|12062.9|12058.9|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|852
1739175000000|2025-02-10 08:10:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12047.3|12043.3|504
1739175300000|2025-02-10 08:15:00|12050.4|12046.4|12041.1|12037.1|12050.4|12046.4|12041.1|12037.1|403
1739175600000|2025-02-10 08:20:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12034.8|12030.8|1026
1739175900000|2025-02-10 08:25:00|12036.4|12032.4|12047.3|12043.3|12047.3|12043.3|12034.8|12030.8|530
1739176200000|2025-02-10 08:30:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12037.9|12033.9|351
1739176500000|2025-02-10 08:35:00|12045.8|12041.8|12050.4|12046.4|12053.6|12049.6|12045.8|12041.8|240
1739176800000|2025-02-10 08:40:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|342
1739177100000|2025-02-10 08:45:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|219
1739177400000|2025-02-10 08:50:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|252
1739177700000|2025-02-10 08:55:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|172
1739178000000|2025-02-10 09:00:00|12062.9|12058.9|12081.7|12077.7|12081.7|12077.7|12062.9|12058.9|453
1739178300000|2025-02-10 09:05:00|12078.6|12074.6|12072.3|12068.3|12081.7|12077.7|12072.3|12068.3|443
1739178600000|2025-02-10 09:10:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12056.7|12052.7|239
1739178900000|2025-02-10 09:15:00|12066.1|12062.1|12059.8|12055.8|12066.1|12062.1|12056.7|12052.7|223
1739179200000|2025-02-10 09:20:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|162
1739179500000|2025-02-10 09:25:00|12059.8|12055.8|12069.2|12065.2|12072.3|12068.3|12059.8|12055.8|400
1739179800000|2025-02-10 09:30:00|12072.3|12068.3|12073.9|12069.9|12075.4|12071.4|12069.2|12065.2|93
1739180100000|2025-02-10 09:35:00|12072.3|12068.3|12062.9|12058.9|12075.4|12071.4|12062.9|12058.9|120
1739180400000|2025-02-10 09:40:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|109
1739180700000|2025-02-10 09:45:00|12067.6|12063.6|12069.2|12065.2|12072.3|12068.3|12062.9|12058.9|176
1739181000000|2025-02-10 09:50:00|12066.1|12062.1|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|189
1739181300000|2025-02-10 09:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|214
1739181600000|2025-02-10 10:00:00|12069.2|12065.2|12062.9|12058.9|12072.3|12068.3|12059.8|12055.8|227
1739181900000|2025-02-10 10:05:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|506
1739182200000|2025-02-10 10:10:00|12059.8|12055.8|12058.3|12054.3|12062.9|12058.9|12056.7|12052.7|138
1739182500000|2025-02-10 10:15:00|12056.7|12052.7|12062.9|12058.9|12066.1|12062.1|12056.7|12052.7|385
1739182800000|2025-02-10 10:20:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|136
1739183100000|2025-02-10 10:25:00|12059.8|12055.8|12053.6|12049.6|12059.8|12055.8|12053.6|12049.6|184
1739183400000|2025-02-10 10:30:00|12056.7|12052.7|12066.1|12062.1|12066.1|12062.1|12056.7|12052.7|206
1739183700000|2025-02-10 10:35:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|106
1739184000000|2025-02-10 10:40:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|102
1739184300000|2025-02-10 10:45:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|105
1739184600000|2025-02-10 10:50:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|143
1739184900000|2025-02-10 10:55:00|12066.1|12062.1|12062.9|12058.9|12069.2|12065.2|12059.8|12055.8|280
1739185200000|2025-02-10 11:00:00|12066.1|12062.1|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|210
1739185500000|2025-02-10 11:05:00|12064.5|12060.5|12056.7|12052.7|12066.1|12062.1|12056.7|12052.7|164
1739185800000|2025-02-10 11:10:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|219
1739186100000|2025-02-10 11:15:00|12053.6|12049.6|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|707
1739186400000|2025-02-10 11:20:00|12045.8|12041.8|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|510
1739186700000|2025-02-10 11:25:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|112
1739187000000|2025-02-10 11:30:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|121
1739187300000|2025-02-10 11:35:00|12047.3|12043.3|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|201
1739187600000|2025-02-10 11:40:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|96
1739187900000|2025-02-10 11:45:00|12041.1|12037.1|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|166
1739188200000|2025-02-10 11:50:00|12047.3|12043.3|12050.4|12046.4|12052|12048|12044.2|12040.2|94
1739188500000|2025-02-10 11:55:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|273
1739188800000|2025-02-10 12:00:00|12056.7|12052.7|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|136
1739189100000|2025-02-10 12:05:00|12058.3|12054.3|12047.3|12043.3|12059.8|12055.8|12047.3|12043.3|189
1739189400000|2025-02-10 12:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|129
1739189700000|2025-02-10 12:15:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|221
1739190000000|2025-02-10 12:20:00|12044.2|12040.2|12050.4|12046.4|12052|12048|12044.2|12040.2|183
1739190300000|2025-02-10 12:25:00|12047.3|12043.3|12037.9|12033.9|12050.4|12046.4|12034.8|12030.8|488
1739190600000|2025-02-10 12:30:00|12041.1|12037.1|12050.4|12046.4|12050.4|12046.4|12041.1|12037.1|999
1739190900000|2025-02-10 12:35:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|239
1739191200000|2025-02-10 12:40:00|12053.6|12049.6|12056.7|12052.7|12059.8|12055.8|12053.6|12049.6|337
1739191500000|2025-02-10 12:45:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12056.7|12052.7|179
1739191800000|2025-02-10 12:50:00|12061.4|12057.4|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|226
1739192100000|2025-02-10 12:55:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|758
1739192400000|2025-02-10 13:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12050.4|12046.4|500
1739192700000|2025-02-10 13:05:00|12062.9|12058.9|12066.1|12062.1|12072.3|12068.3|12062.9|12058.9|992
1739193000000|2025-02-10 13:10:00|12062.9|12058.9|12062.9|12058.9|12072.3|12068.3|12062.9|12058.9|853
1739193300000|2025-02-10 13:15:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12053.6|12049.6|509
1739193600000|2025-02-10 13:20:00|12055.1|12051.1|12041.1|12037.1|12056.7|12052.7|12041.1|12037.1|934
1739193900000|2025-02-10 13:25:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12037.9|12033.9|796
1739194200000|2025-02-10 13:30:00|12050.4|12046.4|12062.9|12058.9|12067.6|12063.6|12050.4|12046.4|965
1739194500000|2025-02-10 13:35:00|12059.8|12055.8|12056.7|12052.7|12066.1|12062.1|12053.6|12049.6|896
1739194800000|2025-02-10 13:40:00|12059.8|12055.8|12056.7|12052.7|12062.9|12058.9|12050.4|12046.4|987
1739195100000|2025-02-10 13:45:00|12053.6|12049.6|12066.1|12062.1|12066.1|12062.1|12053.6|12049.6|711
1739195400000|2025-02-10 13:50:00|12069.2|12065.2|12081.7|12077.7|12084.8|12080.8|12069.2|12065.2|855
1739195700000|2025-02-10 13:55:00|12080.1|12076.1|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|1414
1739196000000|2025-02-10 14:00:00|12078.6|12074.6|12078.6|12074.6|12084.8|12080.8|12072.3|12068.3|1242
1739196300000|2025-02-10 14:05:00|12075.4|12071.4|12072.3|12068.3|12084.8|12080.8|12069.2|12065.2|900
1739196600000|2025-02-10 14:10:00|12075.4|12071.4|12077|12073|12078.6|12074.6|12069.2|12065.2|763
1739196900000|2025-02-10 14:15:00|12075.4|12071.4|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|274
1739197200000|2025-02-10 14:20:00|12083.3|12079.3|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|724
1739197500000|2025-02-10 14:25:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|1135
1739197800000|2025-02-10 14:30:00|12081.7|12077.7|12084.8|12080.8|12091.1|12087.1|12078.6|12074.6|1187
1739198100000|2025-02-10 14:35:00|12087.9|12083.9|12087.9|12083.9|12097.3|12093.3|12084.8|12080.8|1871
1739198400000|2025-02-10 14:40:00|12086.4|12082.4|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|792
1739198700000|2025-02-10 14:45:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|212
1739199000000|2025-02-10 14:50:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|636
1739199300000|2025-02-10 14:55:00|12091.1|12087.1|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|555
1739199600000|2025-02-10 15:00:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12094.2|12090.2|395
1739199900000|2025-02-10 15:05:00|12103.6|12099.6|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|937
1739200200000|2025-02-10 15:10:00|12087.9|12083.9|12091.1|12087.1|12100.4|12096.4|12087.9|12083.9|649
1739200500000|2025-02-10 15:15:00|12087.9|12083.9|12091.1|12087.1|12097.3|12093.3|12084.8|12080.8|1380
1739200800000|2025-02-10 15:20:00|12087.9|12083.9|12087.9|12083.9|12097.3|12093.3|12087.9|12083.9|659
1739201100000|2025-02-10 15:25:00|12091.1|12087.1|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|704
1739201400000|2025-02-10 15:30:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12097.3|12093.3|720
1739201700000|2025-02-10 15:35:00|12094.2|12090.2|12103.6|12099.6|12103.6|12099.6|12091.1|12087.1|651
1739202000000|2025-02-10 15:40:00|12100.4|12096.4|12112.9|12108.9|12116.1|12112.1|12100.4|12096.4|710
1739202300000|2025-02-10 15:45:00|12109.8|12105.8|12097.3|12093.3|12112.9|12108.9|12097.3|12093.3|1241
1739202600000|2025-02-10 15:50:00|12095.8|12091.8|12100.4|12096.4|12100.4|12096.4|12087.9|12083.9|1278
1739202900000|2025-02-10 15:55:00|12103.6|12099.6|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|577
1739203200000|2025-02-10 16:00:00|12094.2|12090.2|12091.1|12087.1|12097.3|12093.3|12087.9|12083.9|903
1739203500000|2025-02-10 16:05:00|12087.9|12083.9|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|1228
1739203800000|2025-02-10 16:10:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|447
1739204100000|2025-02-10 16:15:00|12075.4|12071.4|12078.6|12074.6|12084.8|12080.8|12069.2|12065.2|963
1739204400000|2025-02-10 16:20:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|755
1739204700000|2025-02-10 16:25:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|626
1739205000000|2025-02-10 16:30:00|12081.7|12077.7|12066.1|12062.1|12081.7|12077.7|12066.1|12062.1|531
1739205300000|2025-02-10 16:35:00|12069.2|12065.2|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|793
1739205600000|2025-02-10 16:40:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|190
1739205900000|2025-02-10 16:45:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|234
1739206200000|2025-02-10 16:50:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|552
1739206500000|2025-02-10 16:55:00|12064.5|12060.5|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|365
1739206800000|2025-02-10 17:00:00|12059.8|12055.8|12053.6|12049.6|12061.4|12057.4|12053.6|12049.6|754
1739207100000|2025-02-10 17:05:00|12050.4|12046.4|12056.7|12052.7|12059.8|12055.8|12050.4|12046.4|1153
1739207400000|2025-02-10 17:10:00|12053.6|12049.6|12047.3|12043.3|12056.7|12052.7|12047.3|12043.3|574
1739207700000|2025-02-10 17:15:00|12048.9|12044.9|12044.2|12040.2|12050.4|12046.4|12041.1|12037.1|967
1739208000000|2025-02-10 17:20:00|12045.8|12041.8|12044.2|12040.2|12045.8|12041.8|12041.1|12037.1|526
1739208300000|2025-02-10 17:25:00|12047.3|12043.3|12053.6|12049.6|12053.6|12049.6|12044.2|12040.2|822
1739208600000|2025-02-10 17:30:00|12050.4|12046.4|12047.3|12043.3|12053.6|12049.6|12044.2|12040.2|744
1739208900000|2025-02-10 17:35:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|944
1739209200000|2025-02-10 17:40:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|718
1739209500000|2025-02-10 17:45:00|12044.2|12040.2|12037.9|12033.9|12047.3|12043.3|12037.9|12033.9|312
1739209800000|2025-02-10 17:50:00|12041.1|12037.1|12047.3|12043.3|12047.3|12043.3|12041.1|12037.1|407
1739210100000|2025-02-10 17:55:00|12045.8|12041.8|12047.3|12043.3|12052|12048|12045.8|12041.8|509
1739210400000|2025-02-10 18:00:00|12050.4|12046.4|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|193
1739210700000|2025-02-10 18:05:00|12048.9|12044.9|12053.6|12049.6|12053.6|12049.6|12047.3|12043.3|146
1739211000000|2025-02-10 18:10:00|12050.4|12046.4|12056.7|12052.7|12056.7|12052.7|12050.4|12046.4|559
1739211300000|2025-02-10 18:15:00|12053.6|12049.6|12059.8|12055.8|12059.8|12055.8|12053.6|12049.6|182
1739211600000|2025-02-10 18:20:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|199
1739211900000|2025-02-10 18:25:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|249
1739212200000|2025-02-10 18:30:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|313
1739212500000|2025-02-10 18:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|111
1739212800000|2025-02-10 18:40:00|12048.9|12044.9|12044.2|12040.2|12053.6|12049.6|12044.2|12040.2|418
1739213100000|2025-02-10 18:45:00|12042.6|12038.6|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|352
1739213400000|2025-02-10 18:50:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|322
1739213700000|2025-02-10 18:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|153
1739214000000|2025-02-10 19:00:00|12048.9|12044.9|12050.4|12046.4|12053.6|12049.6|12048.9|12044.9|367
1739214300000|2025-02-10 19:05:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|224
1739214600000|2025-02-10 19:10:00|12053.6|12049.6|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|214
1739214900000|2025-02-10 19:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|458
1739215200000|2025-02-10 19:20:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|221
1739215500000|2025-02-10 19:25:00|12047.3|12043.3|12041.1|12037.1|12047.3|12043.3|12041.1|12037.1|1227
1739215800000|2025-02-10 19:30:00|12044.2|12040.2|12034.8|12030.8|12044.2|12040.2|12031.7|12027.7|1082
1739216100000|2025-02-10 19:35:00|12033.3|12029.3|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|314
1739216400000|2025-02-10 19:40:00|12039.5|12035.5|12044.2|12040.2|12044.2|12040.2|12039.5|12035.5|269
1739216700000|2025-02-10 19:45:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|215
1739217000000|2025-02-10 19:50:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|818
1739217300000|2025-02-10 19:55:00|12036.4|12032.4|12044.2|12040.2|12044.2|12040.2|12034.8|12030.8|1976
1739217600000|2025-02-10 20:00:00|12047.3|12043.3|12037.9|12033.9|12047.3|12043.3|12034.8|12030.8|842
1739217900000|2025-02-10 20:05:00|12034.8|12030.8|12037.9|12033.9|12041.1|12037.1|12034.8|12030.8|279
1739218200000|2025-02-10 20:10:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12031.7|12027.7|1037
1739218500000|2025-02-10 20:15:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12031.7|12027.7|2039
1739218800000|2025-02-10 20:20:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|475
1739219100000|2025-02-10 20:25:00|12034.8|12030.8|12034.8|12030.8|12036.4|12032.4|12034.8|12030.8|452
1739219400000|2025-02-10 20:30:00|12037.9|12033.9|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|700
1739219700000|2025-02-10 20:35:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|724
1739220000000|2025-02-10 20:40:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|923
1739220300000|2025-02-10 20:45:00|12028.6|12024.6|12025.4|12021.4|12031.7|12027.7|12025.4|12021.4|546
1739220600000|2025-02-10 20:50:00|12022.3|12018.3|12034.8|12030.8|12037.9|12033.9|12022.3|12018.3|915
1739220900000|2025-02-10 20:55:00|12037.9|12033.9|12044.2|12040.2|12047.3|12043.3|12034.8|12030.8|1544
1739221200000|2025-02-10 21:00:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|707
1739221500000|2025-02-10 21:05:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|1106
1739221800000|2025-02-10 21:10:00|12044.2|12040.2|12041.1|12037.1|12044.2|12040.2|12041.1|12037.1|386
1739222100000|2025-02-10 21:15:00|12044.2|12040.2|12047.3|12043.3|12050.4|12046.4|12044.2|12040.2|628
1739222400000|2025-02-10 21:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|280
1739222700000|2025-02-10 21:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|821
1739223000000|2025-02-10 21:30:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|493
1739223300000|2025-02-10 21:35:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|654
1739223600000|2025-02-10 21:40:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|423
1739223900000|2025-02-10 21:45:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|684
1739224200000|2025-02-10 21:50:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12041.1|12037.1|228
1739224500000|2025-02-10 21:55:00|12047.3|12043.3|12048.9|12044.9|12050.4|12046.4|12047.3|12043.3|466
1739228400000|2025-02-10 23:00:00|12050.4|12046.4|12053.6|12049.6|12056.7|12052.7|12050.4|12046.4|53
1739228700000|2025-02-10 23:05:00|||||||||2
1739229000000|2025-02-10 23:10:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|54
1739229300000|2025-02-10 23:15:00|12059.8|12055.8|12059.8|12055.8|12061.4|12057.4|12059.8|12055.8|69
1739229600000|2025-02-10 23:20:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|47
1739229900000|2025-02-10 23:25:00|12066.1|12062.1|12069.2|12065.2|12069.2|12065.2|12064.5|12060.5|179
1739230200000|2025-02-10 23:30:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|180
1739230800000|2025-02-10 23:40:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|27
1739231100000|2025-02-10 23:45:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|115
1739231400000|2025-02-10 23:50:00|||||||||6
1739231700000|2025-02-10 23:55:00|||||||||4
1739232000000|2025-02-11 00:00:00|12072.3|12068.3|12075.4|12071.4|12078.6|12074.6|12072.3|12068.3|134
1739232300000|2025-02-11 00:05:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|50
1739232600000|2025-02-11 00:10:00|12073.9|12069.9|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|56
1739232900000|2025-02-11 00:15:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|91
1739233200000|2025-02-11 00:20:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|71
1739233500000|2025-02-11 00:25:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|47
1739233800000|2025-02-11 00:30:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|33
1739234100000|2025-02-11 00:35:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|43
1739234400000|2025-02-11 00:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|88
1739234700000|2025-02-11 00:45:00|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|12069.2|12065.2|49
1739235000000|2025-02-11 00:50:00|12067.6|12063.6|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|100
1739235300000|2025-02-11 00:55:00|12064.5|12060.5|12062.9|12058.9|12064.5|12060.5|12062.9|12058.9|22
1739235600000|2025-02-11 01:00:00|||||||||147
1739235900000|2025-02-11 01:05:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12064.5|12060.5|84
1739236200000|2025-02-11 01:10:00|12064.5|12060.5|12066.1|12062.1|12066.1|12062.1|12064.5|12060.5|67
1739236500000|2025-02-11 01:15:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|66
1739236800000|2025-02-11 01:20:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|75
1739237100000|2025-02-11 01:25:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|150
1739237400000|2025-02-11 01:30:00|||||||||48
1739237700000|2025-02-11 01:35:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|51
1739238000000|2025-02-11 01:40:00|||||||||49
1739238300000|2025-02-11 01:45:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|148
1739238600000|2025-02-11 01:50:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|61
1739238900000|2025-02-11 01:55:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|73
1739239200000|2025-02-11 02:00:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|45
1739239500000|2025-02-11 02:05:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|24
1739239800000|2025-02-11 02:10:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|105
1739240100000|2025-02-11 02:15:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|99
1739240400000|2025-02-11 02:20:00|||||||||24
1739240700000|2025-02-11 02:25:00|||||||||2
1739241000000|2025-02-11 02:30:00|||||||||22
1739241300000|2025-02-11 02:35:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|210
1739241600000|2025-02-11 02:40:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|270
1739241900000|2025-02-11 02:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|40
1739242200000|2025-02-11 02:50:00|12056.7|12052.7|12055.1|12051.1|12056.7|12052.7|12053.6|12049.6|132
1739242500000|2025-02-11 02:55:00|12056.7|12052.7|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|85
1739242800000|2025-02-11 03:00:00|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|12056.7|12052.7|103
1739243100000|2025-02-11 03:05:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|80
1739243400000|2025-02-11 03:10:00|12053.6|12049.6|12056.7|12052.7|12056.7|12052.7|12053.6|12049.6|104
1739243700000|2025-02-11 03:15:00|||||||||49
1739244000000|2025-02-11 03:20:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|55
1739244300000|2025-02-11 03:25:00|||||||||121
1739244600000|2025-02-11 03:30:00|12052|12048|12050.4|12046.4|12052|12048|12050.4|12046.4|72
1739244900000|2025-02-11 03:35:00|||||||||51
1739245200000|2025-02-11 03:40:00|||||||||69
1739245500000|2025-02-11 03:45:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|141
1739245800000|2025-02-11 03:50:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|75
1739246100000|2025-02-11 03:55:00|||||||||9
1739246400000|2025-02-11 04:00:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|123
1739246700000|2025-02-11 04:05:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|71
1739247000000|2025-02-11 04:10:00|12048.9|12044.9|12047.3|12043.3|12048.9|12044.9|12047.3|12043.3|115
1739247300000|2025-02-11 04:15:00|||||||||18
1739247600000|2025-02-11 04:20:00|||||||||1
1739247900000|2025-02-11 04:25:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|29
1739248200000|2025-02-11 04:30:00|12050.4|12046.4|12048.9|12044.9|12050.4|12046.4|12047.3|12043.3|25
1739248500000|2025-02-11 04:35:00|12047.3|12043.3|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|20
1739248800000|2025-02-11 04:40:00|||||||||7
1739249100000|2025-02-11 04:45:00|||||||||23
1739249400000|2025-02-11 04:50:00|||||||||1
1739249700000|2025-02-11 04:55:00|||||||||26
1739250000000|2025-02-11 05:00:00|12048.9|12044.9|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|54
1739250300000|2025-02-11 05:05:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|33
1739250600000|2025-02-11 05:10:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|54
1739250900000|2025-02-11 05:15:00|12044.2|12040.2|12047.3|12043.3|12047.3|12043.3|12044.2|12040.2|86
1739251200000|2025-02-11 05:20:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|44
1739251500000|2025-02-11 05:25:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|56
1739251800000|2025-02-11 05:30:00|12045.8|12041.8|12044.2|12040.2|12045.8|12041.8|12044.2|12040.2|40
1739252100000|2025-02-11 05:35:00|12045.8|12041.8|12047.3|12043.3|12047.3|12043.3|12045.8|12041.8|39
1739252400000|2025-02-11 05:40:00|12044.2|12040.2|12045.8|12041.8|12045.8|12041.8|12044.2|12040.2|97
1739252700000|2025-02-11 05:45:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|57
1739253000000|2025-02-11 05:50:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|56
1739253300000|2025-02-11 05:55:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|13
1739253600000|2025-02-11 06:00:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|112
1739253900000|2025-02-11 06:05:00|12048.9|12044.9|12047.3|12043.3|12050.4|12046.4|12047.3|12043.3|40
1739254200000|2025-02-11 06:10:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|58
1739254500000|2025-02-11 06:15:00|12042.6|12038.6|12034.8|12030.8|12042.6|12038.6|12034.8|12030.8|182
1739254800000|2025-02-11 06:20:00|12033.3|12029.3|12031.7|12027.7|12033.3|12029.3|12031.7|12027.7|61
1739255100000|2025-02-11 06:25:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|66
1739255400000|2025-02-11 06:30:00|12030.1|12026.1|12028.6|12024.6|12031.7|12027.7|12027|12023|74
1739255700000|2025-02-11 06:35:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|29
1739256000000|2025-02-11 06:40:00|||||||||11
1739256300000|2025-02-11 06:45:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|197
1739256600000|2025-02-11 06:50:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|63
1739256900000|2025-02-11 06:55:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|55
1739257200000|2025-02-11 07:00:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|217
1739257500000|2025-02-11 07:05:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12012.9|12008.9|241
1739257800000|2025-02-11 07:10:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|264
1739258100000|2025-02-11 07:15:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|327
1739258400000|2025-02-11 07:20:00|12022.3|12018.3|12019.2|12015.2|12023.9|12019.9|12019.2|12015.2|132
1739258700000|2025-02-11 07:25:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|119
1739259000000|2025-02-11 07:30:00|12022.3|12018.3|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|467
1739259300000|2025-02-11 07:35:00|12012.9|12008.9|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|171
1739259600000|2025-02-11 07:40:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12005.1|12001.1|224
1739259900000|2025-02-11 07:45:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|249
1739260200000|2025-02-11 07:50:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|184
1739260500000|2025-02-11 07:55:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|407
1739260800000|2025-02-11 08:00:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|308
1739261100000|2025-02-11 08:05:00|12011.4|12007.4|12012.9|12008.9|12016.1|12012.1|12006.7|12002.7|418
1739261400000|2025-02-11 08:10:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|659
1739261700000|2025-02-11 08:15:00|12009.8|12005.8|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|567
1739262000000|2025-02-11 08:20:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|317
1739262300000|2025-02-11 08:25:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|352
1739262600000|2025-02-11 08:30:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|1073
1739262900000|2025-02-11 08:35:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|482
1739263200000|2025-02-11 08:40:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|398
1739263500000|2025-02-11 08:45:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|226
1739263800000|2025-02-11 08:50:00|12009.8|12005.8|12009.8|12005.8|12011.4|12007.4|12006.7|12002.7|301
1739264100000|2025-02-11 08:55:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|139
1739264400000|2025-02-11 09:00:00|12009.8|12005.8|12003.6|11999.6|12009.8|12005.8|12003.6|11999.6|336
1739264700000|2025-02-11 09:05:00|12000.4|11996.4|12006.7|12002.7|12009.8|12005.8|12000.4|11996.4|245
1739265000000|2025-02-11 09:10:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|134
1739265300000|2025-02-11 09:15:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|319
1739265600000|2025-02-11 09:20:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|162
1739265900000|2025-02-11 09:25:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|562
1739266200000|2025-02-11 09:30:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|294
1739266500000|2025-02-11 09:35:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|210
1739266800000|2025-02-11 09:40:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|71
1739267100000|2025-02-11 09:45:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|94
1739267400000|2025-02-11 09:50:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|39
1739267700000|2025-02-11 09:55:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|166
1739268000000|2025-02-11 10:00:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|71
1739268300000|2025-02-11 10:05:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|143
1739268600000|2025-02-11 10:10:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|255
1739268900000|2025-02-11 10:15:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|274
1739269200000|2025-02-11 10:20:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|161
1739269500000|2025-02-11 10:25:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|379
1739269800000|2025-02-11 10:30:00|11995.8|11991.8|11991.1|11987.1|11995.8|11991.8|11991.1|11987.1|167
1739270100000|2025-02-11 10:35:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|85
1739270400000|2025-02-11 10:40:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|242
1739270700000|2025-02-11 10:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|361
1739271000000|2025-02-11 10:50:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|302
1739271300000|2025-02-11 10:55:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|177
1739271600000|2025-02-11 11:00:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|190
1739271900000|2025-02-11 11:05:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|138
1739272200000|2025-02-11 11:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11983.3|11979.3|94
1739272500000|2025-02-11 11:15:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|247
1739272800000|2025-02-11 11:20:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|175
1739273100000|2025-02-11 11:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|92
1739273400000|2025-02-11 11:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|169
1739273700000|2025-02-11 11:35:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|134
1739274000000|2025-02-11 11:40:00|11989.5|11985.5|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|182
1739274300000|2025-02-11 11:45:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|162
1739274600000|2025-02-11 11:50:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|218
1739274900000|2025-02-11 11:55:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|326
1739275200000|2025-02-11 12:00:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|156
1739275500000|2025-02-11 12:05:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|268
1739275800000|2025-02-11 12:10:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|201
1739276100000|2025-02-11 12:15:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|523
1739276400000|2025-02-11 12:20:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|503
1739276700000|2025-02-11 12:25:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|562
1739277000000|2025-02-11 12:30:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|449
1739277300000|2025-02-11 12:35:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|296
1739277600000|2025-02-11 12:40:00|11970.8|11966.8|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|500
1739277900000|2025-02-11 12:45:00|11973.9|11969.9|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|777
1739278200000|2025-02-11 12:50:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|343
1739278500000|2025-02-11 12:55:00|11966.1|11962.1|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|298
1739278800000|2025-02-11 13:00:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|526
1739279100000|2025-02-11 13:05:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|654
1739279400000|2025-02-11 13:10:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|431
1739279700000|2025-02-11 13:15:00|11967.6|11963.6|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|493
1739280000000|2025-02-11 13:20:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|639
1739280300000|2025-02-11 13:25:00|11978.6|11974.6|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|885
1739280600000|2025-02-11 13:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|485
1739280900000|2025-02-11 13:35:00|11966.1|11962.1|11966.1|11962.1|11975.4|11971.4|11962.9|11958.9|570
1739281200000|2025-02-11 13:40:00|11969.2|11965.2|11959.8|11955.8|11969.2|11965.2|11959.8|11955.8|700
1739281500000|2025-02-11 13:45:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|945
1739281800000|2025-02-11 13:50:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|1273
1739282100000|2025-02-11 13:55:00|11966.1|11962.1|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|1042
1739282400000|2025-02-11 14:00:00|11981.7|11977.7|11991.1|11987.1|11991.1|11987.1|11975.4|11971.4|1108
1739282700000|2025-02-11 14:05:00|11987.9|11983.9|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|1329
1739283000000|2025-02-11 14:10:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11969.2|11965.2|678
1739283300000|2025-02-11 14:15:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|358
1739283600000|2025-02-11 14:20:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|558
1739283900000|2025-02-11 14:25:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|678
1739284200000|2025-02-11 14:30:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|893
1739284500000|2025-02-11 14:35:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|556
1739284800000|2025-02-11 14:40:00|11975.4|11971.4|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|918
1739285100000|2025-02-11 14:45:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|806
1739285400000|2025-02-11 14:50:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1119
1739285700000|2025-02-11 14:55:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|900
1739286000000|2025-02-11 15:00:00|11994.2|11990.2|11978.6|11974.6|12003.6|11999.6|11978.6|11974.6|1187
1739286300000|2025-02-11 15:05:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11975.4|11971.4|1337
1739286600000|2025-02-11 15:10:00|11981.7|11977.7|11981.7|11977.7|11991.1|11987.1|11981.7|11977.7|1051
1739286900000|2025-02-11 15:15:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|966
1739287200000|2025-02-11 15:20:00|11984.8|11980.8|11972.3|11968.3|11984.8|11980.8|11966.1|11962.1|818
1739287500000|2025-02-11 15:25:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|1262
1739287800000|2025-02-11 15:30:00|11972.3|11968.3|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|637
1739288100000|2025-02-11 15:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|707
1739288400000|2025-02-11 15:40:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|1314
1739288700000|2025-02-11 15:45:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|517
1739289000000|2025-02-11 15:50:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|895
1739289300000|2025-02-11 15:55:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|1172
1739289600000|2025-02-11 16:00:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1228
1739289900000|2025-02-11 16:05:00|11975.4|11971.4|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|779
1739290200000|2025-02-11 16:10:00|11978.6|11974.6|11991.1|11987.1|11991.1|11987.1|11978.6|11974.6|1225
1739290500000|2025-02-11 16:15:00|11994.2|11990.2|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|776
1739290800000|2025-02-11 16:20:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|640
1739291100000|2025-02-11 16:25:00|11989.5|11985.5|11984.8|11980.8|11989.5|11985.5|11984.8|11980.8|530
1739291400000|2025-02-11 16:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11980.1|11976.1|519
1739291700000|2025-02-11 16:35:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|542
1739292000000|2025-02-11 16:40:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|350
1739292300000|2025-02-11 16:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|567
1739292600000|2025-02-11 16:50:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|433
1739292900000|2025-02-11 16:55:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|1520
1739293200000|2025-02-11 17:00:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|925
1739293500000|2025-02-11 17:05:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|856
1739293800000|2025-02-11 17:10:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|685
1739294100000|2025-02-11 17:15:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|1147
1739294400000|2025-02-11 17:20:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11972.3|11968.3|377
1739294700000|2025-02-11 17:25:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|130
1739295000000|2025-02-11 17:30:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|563
1739295300000|2025-02-11 17:35:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|528
1739295600000|2025-02-11 17:40:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|438
1739295900000|2025-02-11 17:45:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|416
1739296200000|2025-02-11 17:50:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|461
1739296500000|2025-02-11 17:55:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|317
1739296800000|2025-02-11 18:00:00|11969.2|11965.2|11972.3|11968.3|11978.6|11974.6|11966.1|11962.1|574
1739297100000|2025-02-11 18:05:00|11970.8|11966.8|11966.1|11962.1|11970.8|11966.8|11962.9|11958.9|590
1739297400000|2025-02-11 18:10:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|586
1739297700000|2025-02-11 18:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11967.6|11963.6|240
1739298000000|2025-02-11 18:20:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|130
1739298300000|2025-02-11 18:25:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|150
1739298600000|2025-02-11 18:30:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|280
1739298900000|2025-02-11 18:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|340
1739299200000|2025-02-11 18:40:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|335
1739299500000|2025-02-11 18:45:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|232
1739299800000|2025-02-11 18:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|423
1739300100000|2025-02-11 18:55:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|833
1739300400000|2025-02-11 19:00:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|1137
1739300700000|2025-02-11 19:05:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|833
1739301000000|2025-02-11 19:10:00|11975.4|11971.4|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|735
1739301300000|2025-02-11 19:15:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|634
1739301600000|2025-02-11 19:20:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|663
1739301900000|2025-02-11 19:25:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|718
1739302200000|2025-02-11 19:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|182
1739302500000|2025-02-11 19:35:00|11970.8|11966.8|11978.6|11974.6|11978.6|11974.6|11970.8|11966.8|388
1739302800000|2025-02-11 19:40:00|11981.7|11977.7|11978.6|11974.6|11987.9|11983.9|11975.4|11971.4|602
1739303100000|2025-02-11 19:45:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|601
1739303400000|2025-02-11 19:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|393
1739303700000|2025-02-11 19:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|1036
1739304000000|2025-02-11 20:00:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|1408
1739304300000|2025-02-11 20:05:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|807
1739304600000|2025-02-11 20:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|764
1739304900000|2025-02-11 20:15:00|11962.9|11958.9|11969.2|11965.2|11972.3|11968.3|11962.9|11958.9|760
1739305200000|2025-02-11 20:20:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|462
1739305500000|2025-02-11 20:25:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|647
1739305800000|2025-02-11 20:30:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|308
1739306100000|2025-02-11 20:35:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|243
1739306400000|2025-02-11 20:40:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|232
1739306700000|2025-02-11 20:45:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|616
1739307000000|2025-02-11 20:50:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|546
1739307300000|2025-02-11 20:55:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|1478
1739307600000|2025-02-11 21:00:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1260
1739307900000|2025-02-11 21:05:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|719
1739308200000|2025-02-11 21:10:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|427
1739308500000|2025-02-11 21:15:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|323
1739308800000|2025-02-11 21:20:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|583
1739309100000|2025-02-11 21:25:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|617
1739309400000|2025-02-11 21:30:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|672
1739309700000|2025-02-11 21:35:00|||||||||162
1739310000000|2025-02-11 21:40:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|257
1739310300000|2025-02-11 21:45:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|561
1739310600000|2025-02-11 21:50:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|564
1739310900000|2025-02-11 21:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|333
1739314800000|2025-02-11 23:00:00|11970.8|11966.8|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|113
1739315100000|2025-02-11 23:05:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|18
1739315400000|2025-02-11 23:10:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|30
1739315700000|2025-02-11 23:15:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|54
1739316000000|2025-02-11 23:20:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|95
1739316300000|2025-02-11 23:25:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|93
1739316600000|2025-02-11 23:30:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|111
1739316900000|2025-02-11 23:35:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|60
1739317200000|2025-02-11 23:40:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|172
1739317500000|2025-02-11 23:45:00|||||||||5
1739317800000|2025-02-11 23:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|46
1739318100000|2025-02-11 23:55:00|||||||||23
1739318400000|2025-02-12 00:00:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|108
1739318700000|2025-02-12 00:05:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|245
1739319000000|2025-02-12 00:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|181
1739319300000|2025-02-12 00:15:00|11961.4|11957.4|11959.8|11955.8|11961.4|11957.4|11959.8|11955.8|44
1739319600000|2025-02-12 00:20:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|70
1739319900000|2025-02-12 00:25:00|11961.4|11957.4|11967.6|11963.6|11969.2|11965.2|11959.8|11955.8|292
1739320200000|2025-02-12 00:30:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|80
1739320500000|2025-02-12 00:35:00|11964.5|11960.5|11966.1|11962.1|11969.2|11965.2|11964.5|11960.5|128
1739320800000|2025-02-12 00:40:00|11967.6|11963.6|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|29
1739321100000|2025-02-12 00:45:00|11966.1|11962.1|11972.3|11968.3|11972.3|11968.3|11966.1|11962.1|39
1739321400000|2025-02-12 00:50:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|76
1739321700000|2025-02-12 00:55:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|44
1739322000000|2025-02-12 01:00:00|11973.9|11969.9|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|157
1739322300000|2025-02-12 01:05:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|194
1739322600000|2025-02-12 01:10:00|11978.6|11974.6|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|196
1739322900000|2025-02-12 01:15:00|11980.1|11976.1|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|71
1739323200000|2025-02-12 01:20:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|92
1739323500000|2025-02-12 01:25:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|137
1739323800000|2025-02-12 01:30:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|121
1739324100000|2025-02-12 01:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|60
1739324400000|2025-02-12 01:40:00|11975.4|11971.4|11975.4|11971.4|11977|11973|11975.4|11971.4|60
1739324700000|2025-02-12 01:45:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|90
1739325000000|2025-02-12 01:50:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|266
1739325300000|2025-02-12 01:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|204
1739325600000|2025-02-12 02:00:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|140
1739325900000|2025-02-12 02:05:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|108
1739326200000|2025-02-12 02:10:00|11970.8|11966.8|11972.3|11968.3|11972.3|11968.3|11970.8|11966.8|9
1739326500000|2025-02-12 02:15:00|11969.2|11965.2|11969.2|11965.2|11970.8|11966.8|11966.1|11962.1|56
1739326800000|2025-02-12 02:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|89
1739327100000|2025-02-12 02:25:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|168
1739327400000|2025-02-12 02:30:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|75
1739327700000|2025-02-12 02:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11964.5|11960.5|143
1739328000000|2025-02-12 02:40:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11964.5|11960.5|26
1739328300000|2025-02-12 02:45:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|54
1739328600000|2025-02-12 02:50:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|33
1739328900000|2025-02-12 02:55:00|||||||||4
1739329200000|2025-02-12 03:00:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|75
1739329500000|2025-02-12 03:05:00|||||||||24
1739329800000|2025-02-12 03:10:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|265
1739330100000|2025-02-12 03:15:00|11950.4|11946.4|11962.9|11958.9|11962.9|11958.9|11950.4|11946.4|314
1739330400000|2025-02-12 03:20:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|134
1739330700000|2025-02-12 03:25:00|11964.5|11960.5|11962.9|11958.9|11972.3|11968.3|11962.9|11958.9|221
1739331000000|2025-02-12 03:30:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|493
1739331300000|2025-02-12 03:35:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|96
1739331600000|2025-02-12 03:40:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|50
1739331900000|2025-02-12 03:45:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|37
1739332200000|2025-02-12 03:50:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|65
1739332500000|2025-02-12 03:55:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|96
1739332800000|2025-02-12 04:00:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|254
1739333100000|2025-02-12 04:05:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|196
1739333400000|2025-02-12 04:10:00|11942.6|11938.6|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|222
1739333700000|2025-02-12 04:15:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|163
1739334000000|2025-02-12 04:20:00|||||||||197
1739334300000|2025-02-12 04:25:00|||||||||10
1739334600000|2025-02-12 04:30:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|188
1739334900000|2025-02-12 04:35:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|169
1739335200000|2025-02-12 04:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|50
1739335500000|2025-02-12 04:45:00|||||||||108
1739335800000|2025-02-12 04:50:00|11945.8|11941.8|11947.3|11943.3|11950.4|11946.4|11945.8|11941.8|118
1739336100000|2025-02-12 04:55:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|76
1739336400000|2025-02-12 05:00:00|||||||||50
1739336700000|2025-02-12 05:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|326
1739337000000|2025-02-12 05:10:00|||||||||58
1739337300000|2025-02-12 05:15:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|102
1739337600000|2025-02-12 05:20:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11945.8|11941.8|98
1739337900000|2025-02-12 05:25:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|164
1739338200000|2025-02-12 05:30:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|138
1739338500000|2025-02-12 05:35:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|193
1739338800000|2025-02-12 05:40:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|69
1739339100000|2025-02-12 05:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|24
1739339400000|2025-02-12 05:50:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|29
1739339700000|2025-02-12 05:55:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|191
1739340000000|2025-02-12 06:00:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|50
1739340300000|2025-02-12 06:05:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|59
1739340600000|2025-02-12 06:10:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|172
1739340900000|2025-02-12 06:15:00|11948.9|11944.9|11948.9|11944.9|11950.4|11946.4|11947.3|11943.3|128
1739341200000|2025-02-12 06:20:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|166
1739341500000|2025-02-12 06:25:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|42
1739341800000|2025-02-12 06:30:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11945.8|11941.8|22
1739342100000|2025-02-12 06:35:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|214
1739342400000|2025-02-12 06:40:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|155
1739342700000|2025-02-12 06:45:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|118
1739343000000|2025-02-12 06:50:00|11952|11948|11958.3|11954.3|11958.3|11954.3|11950.4|11946.4|186
1739343300000|2025-02-12 06:55:00|11956.7|11952.7|11956.7|11952.7|11958.3|11954.3|11953.6|11949.6|120
1739343600000|2025-02-12 07:00:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11950.4|11946.4|365
1739343900000|2025-02-12 07:05:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|65
1739344200000|2025-02-12 07:10:00|11959.8|11955.8|11953.6|11949.6|11961.4|11957.4|11953.6|11949.6|105
1739344500000|2025-02-12 07:15:00|11955.1|11951.1|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|98
1739344800000|2025-02-12 07:20:00|||||||||25
1739345100000|2025-02-12 07:25:00|11955.1|11951.1|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|112
1739345400000|2025-02-12 07:30:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|199
1739345700000|2025-02-12 07:35:00|11955.1|11951.1|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|250
1739346000000|2025-02-12 07:40:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|124
1739346300000|2025-02-12 07:45:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|163
1739346600000|2025-02-12 07:50:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|248
1739346900000|2025-02-12 07:55:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|83
1739347200000|2025-02-12 08:00:00|11950.4|11946.4|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|151
1739347500000|2025-02-12 08:05:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|165
1739347800000|2025-02-12 08:10:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|156
1739348100000|2025-02-12 08:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|290
1739348400000|2025-02-12 08:20:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|368
1739348700000|2025-02-12 08:25:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|129
1739349000000|2025-02-12 08:30:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11942.6|11938.6|128
1739349300000|2025-02-12 08:35:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|267
1739349600000|2025-02-12 08:40:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|349
1739349900000|2025-02-12 08:45:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11952|11948|230
1739350200000|2025-02-12 08:50:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|74
1739350500000|2025-02-12 08:55:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|287
1739350800000|2025-02-12 09:00:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|104
1739351100000|2025-02-12 09:05:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|127
1739351400000|2025-02-12 09:10:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|94
1739351700000|2025-02-12 09:15:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|419
1739352000000|2025-02-12 09:20:00|11958.3|11954.3|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|577
1739352300000|2025-02-12 09:25:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|368
1739352600000|2025-02-12 09:30:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|250
1739352900000|2025-02-12 09:35:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|180
1739353200000|2025-02-12 09:40:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|82
1739353500000|2025-02-12 09:45:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|96
1739353800000|2025-02-12 09:50:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|269
1739354100000|2025-02-12 09:55:00|11958.3|11954.3|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|283
1739354400000|2025-02-12 10:00:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|157
1739354700000|2025-02-12 10:05:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|276
1739355000000|2025-02-12 10:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|247
1739355300000|2025-02-12 10:15:00|11945.8|11941.8|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|91
1739355600000|2025-02-12 10:20:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11948.9|11944.9|226
1739355900000|2025-02-12 10:25:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|129
1739356200000|2025-02-12 10:30:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|246
1739356500000|2025-02-12 10:35:00|11948.9|11944.9|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|183
1739356800000|2025-02-12 10:40:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|58
1739357100000|2025-02-12 10:45:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|193
1739357400000|2025-02-12 10:50:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|99
1739357700000|2025-02-12 10:55:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|293
1739358000000|2025-02-12 11:00:00|11962.9|11958.9|11966.1|11962.1|11969.2|11965.2|11959.8|11955.8|253
1739358300000|2025-02-12 11:05:00|11969.2|11965.2|11953.6|11949.6|11969.2|11965.2|11953.6|11949.6|550
1739358600000|2025-02-12 11:10:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|132
1739358900000|2025-02-12 11:15:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|393
1739359200000|2025-02-12 11:20:00|11961.4|11957.4|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|136
1739359500000|2025-02-12 11:25:00|||||||||53
1739359800000|2025-02-12 11:30:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|234
1739360100000|2025-02-12 11:35:00|11958.3|11954.3|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|214
1739360400000|2025-02-12 11:40:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|175
1739360700000|2025-02-12 11:45:00|11961.4|11957.4|11959.8|11955.8|11961.4|11957.4|11956.7|11952.7|240
1739361000000|2025-02-12 11:50:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|313
1739361300000|2025-02-12 11:55:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|387
1739361600000|2025-02-12 12:00:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|229
1739361900000|2025-02-12 12:05:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|207
1739362200000|2025-02-12 12:10:00|11953.6|11949.6|11941.1|11937.1|11953.6|11949.6|11941.1|11937.1|643
1739362500000|2025-02-12 12:15:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|565
1739362800000|2025-02-12 12:20:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|402
1739363100000|2025-02-12 12:25:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|260
1739363400000|2025-02-12 12:30:00|11942.6|11938.6|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|405
1739363700000|2025-02-12 12:35:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|733
1739364000000|2025-02-12 12:40:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|816
1739364300000|2025-02-12 12:45:00|11947.3|11943.3|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|1816
1739364600000|2025-02-12 12:50:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|538
1739364900000|2025-02-12 12:55:00|11950.4|11946.4|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|1167
1739365200000|2025-02-12 13:00:00|11953.6|11949.6|11956.7|11952.7|11962.9|11958.9|11947.3|11943.3|772
1739365500000|2025-02-12 13:05:00|11953.6|11949.6|11950.4|11946.4|11959.8|11955.8|11947.3|11943.3|906
1739365800000|2025-02-12 13:10:00|11952|11948|11959.8|11955.8|11962.9|11958.9|11950.4|11946.4|536
1739366100000|2025-02-12 13:15:00|11956.7|11952.7|11966.1|11962.1|11969.2|11965.2|11956.7|11952.7|858
1739366400000|2025-02-12 13:20:00|11969.2|11965.2|11969.2|11965.2|11978.6|11974.6|11966.1|11962.1|892
1739366700000|2025-02-12 13:25:00|11972.3|11968.3|11977|11973|11987.9|11983.9|11969.2|11965.2|1515
1739367000000|2025-02-12 13:30:00|11980.1|11976.1|11831.7|11827.7|12020.8|12016.8|11828.6|11824.6|6057
1739367300000|2025-02-12 13:35:00|11828.6|11824.6|11806.7|11802.7|11828.6|11824.6|11806.7|11802.7|4164
1739367600000|2025-02-12 13:40:00|11803.6|11799.6|11809.8|11805.8|11816.1|11812.1|11797.3|11793.3|3396
1739367900000|2025-02-12 13:45:00|11811.4|11807.4|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|3313
1739368200000|2025-02-12 13:50:00|11816.1|11812.1|11812.9|11808.9|11833.3|11829.3|11809.8|11805.8|2676
1739368500000|2025-02-12 13:55:00|11816.1|11812.1|11803.6|11799.6|11819.2|11815.2|11803.6|11799.6|1454
1739368800000|2025-02-12 14:00:00|11800.4|11796.4|11794.2|11790.2|11819.2|11815.2|11794.2|11790.2|2000
1739369100000|2025-02-12 14:05:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11787.9|11783.9|3073
1739369400000|2025-02-12 14:10:00|11797.3|11793.3|11787.9|11783.9|11797.3|11793.3|11781.7|11777.7|2654
1739369700000|2025-02-12 14:15:00|11786.4|11782.4|11791.1|11787.1|11797.3|11793.3|11781.7|11777.7|2290
1739370000000|2025-02-12 14:20:00|11794.2|11790.2|11797.3|11793.3|11803.6|11799.6|11784.8|11780.8|3503
1739370300000|2025-02-12 14:25:00|11800.4|11796.4|11816.1|11812.1|11819.2|11815.2|11797.3|11793.3|1556
1739370600000|2025-02-12 14:30:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|1696
1739370900000|2025-02-12 14:35:00|11812.9|11808.9|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|1658
1739371200000|2025-02-12 14:40:00|11800.4|11796.4|11791.1|11787.1|11803.6|11799.6|11791.1|11787.1|2038
1739371500000|2025-02-12 14:45:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|1679
1739371800000|2025-02-12 14:50:00|11775.4|11771.4|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|1540
1739372100000|2025-02-12 14:55:00|11781.7|11777.7|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|1811
1739372400000|2025-02-12 15:00:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11766.1|11762.1|1500
1739372700000|2025-02-12 15:05:00|11772.3|11768.3|11775.4|11771.4|11780.1|11776.1|11769.2|11765.2|1307
1739373000000|2025-02-12 15:10:00|11772.3|11768.3|11762.9|11758.9|11773.9|11769.9|11762.9|11758.9|1699
1739373300000|2025-02-12 15:15:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|1468
1739373600000|2025-02-12 15:20:00|11766.1|11762.1|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|1271
1739373900000|2025-02-12 15:25:00|11769.2|11765.2|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|1543
1739374200000|2025-02-12 15:30:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|1106
1739374500000|2025-02-12 15:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|1124
1739374800000|2025-02-12 15:40:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|1221
1739375100000|2025-02-12 15:45:00|11778.6|11774.6|11769.2|11765.2|11778.6|11774.6|11766.1|11762.1|834
1739375400000|2025-02-12 15:50:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|633
1739375700000|2025-02-12 15:55:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11766.1|11762.1|1434
1739376000000|2025-02-12 16:00:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|1058
1739376300000|2025-02-12 16:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|1073
1739376600000|2025-02-12 16:10:00|11769.2|11765.2|11778.6|11774.6|11781.7|11777.7|11769.2|11765.2|1784
1739376900000|2025-02-12 16:15:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|946
1739377200000|2025-02-12 16:20:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|1270
1739377500000|2025-02-12 16:25:00|11786.4|11782.4|11800.4|11796.4|11800.4|11796.4|11784.8|11780.8|1794
1739377800000|2025-02-12 16:30:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11794.2|11790.2|1785
1739378100000|2025-02-12 16:35:00|11808.3|11804.3|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|1473
1739378400000|2025-02-12 16:40:00|11819.2|11815.2|11806.7|11802.7|11819.2|11815.2|11803.6|11799.6|1140
1739378700000|2025-02-12 16:45:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11805.1|11801.1|3066
1739379000000|2025-02-12 16:50:00|11811.4|11807.4|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1653
1739379300000|2025-02-12 16:55:00|11822.3|11818.3|11823.9|11819.9|11825.4|11821.4|11816.1|11812.1|987
1739379600000|2025-02-12 17:00:00|11822.3|11818.3|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|1817
1739379900000|2025-02-12 17:05:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|639
1739380200000|2025-02-12 17:10:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|887
1739380500000|2025-02-12 17:15:00|11834.8|11830.8|11847.3|11843.3|11847.3|11843.3|11834.8|11830.8|1290
1739380800000|2025-02-12 17:20:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|1972
1739381100000|2025-02-12 17:25:00|11847.3|11843.3|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|1731
1739381400000|2025-02-12 17:30:00|11845.8|11841.8|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|2072
1739381700000|2025-02-12 17:35:00|11842.6|11838.6|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|1415
1739382000000|2025-02-12 17:40:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|450
1739382300000|2025-02-12 17:45:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|864
1739382600000|2025-02-12 17:50:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|795
1739382900000|2025-02-12 17:55:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|1331
1739383200000|2025-02-12 18:00:00|11848.9|11844.9|11828.6|11824.6|11856.7|11852.7|11828.6|11824.6|2016
1739383500000|2025-02-12 18:05:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|2950
1739383800000|2025-02-12 18:10:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|3304
1739384100000|2025-02-12 18:15:00|11825.4|11821.4|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|776
1739384400000|2025-02-12 18:20:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|764
1739384700000|2025-02-12 18:25:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|707
1739385000000|2025-02-12 18:30:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|1151
1739385300000|2025-02-12 18:35:00|11827|11823|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|396
1739385600000|2025-02-12 18:40:00|11831.7|11827.7|11834.8|11830.8|11841.1|11837.1|11831.7|11827.7|1645
1739385900000|2025-02-12 18:45:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|385
1739386200000|2025-02-12 18:50:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|369
1739386500000|2025-02-12 18:55:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|487
1739386800000|2025-02-12 19:00:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|1184
1739387100000|2025-02-12 19:05:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|642
1739387400000|2025-02-12 19:10:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|817
1739387700000|2025-02-12 19:15:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|614
1739388000000|2025-02-12 19:20:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|479
1739388300000|2025-02-12 19:25:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|451
1739388600000|2025-02-12 19:30:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|617
1739388900000|2025-02-12 19:35:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|757
1739389200000|2025-02-12 19:40:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|464
1739389500000|2025-02-12 19:45:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|791
1739389800000|2025-02-12 19:50:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|727
1739390100000|2025-02-12 19:55:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|1517
1739390400000|2025-02-12 20:00:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11803.6|11799.6|1414
1739390700000|2025-02-12 20:05:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|582
1739391000000|2025-02-12 20:10:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|824
1739391300000|2025-02-12 20:15:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|106
1739391600000|2025-02-12 20:20:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|541
1739391900000|2025-02-12 20:25:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|235
1739392200000|2025-02-12 20:30:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|308
1739392500000|2025-02-12 20:35:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1184
1739392800000|2025-02-12 20:40:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|407
1739393100000|2025-02-12 20:45:00|11806.7|11802.7|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|523
1739393400000|2025-02-12 20:50:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|469
1739393700000|2025-02-12 20:55:00|11806.7|11802.7|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|1648
1739394000000|2025-02-12 21:00:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|1605
1739394300000|2025-02-12 21:05:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|659
1739394600000|2025-02-12 21:10:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|279
1739394900000|2025-02-12 21:15:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|794
1739395200000|2025-02-12 21:20:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|232
1739395500000|2025-02-12 21:25:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|591
1739395800000|2025-02-12 21:30:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|267
1739396100000|2025-02-12 21:35:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|624
1739396400000|2025-02-12 21:40:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|547
1739396700000|2025-02-12 21:45:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|386
1739397000000|2025-02-12 21:50:00|||||||||287
1739397300000|2025-02-12 21:55:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|306
1739401200000|2025-02-12 23:00:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|238
1739401500000|2025-02-12 23:05:00|11820.8|11816.8|11819.2|11815.2|11820.8|11816.8|11816.1|11812.1|84
1739401800000|2025-02-12 23:10:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|45
1739402100000|2025-02-12 23:15:00|||||||||9
1739402400000|2025-02-12 23:20:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|37
1739402700000|2025-02-12 23:25:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|64
1739403000000|2025-02-12 23:30:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11814.5|11810.5|21
1739403300000|2025-02-12 23:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|99
1739403600000|2025-02-12 23:40:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|45
1739403900000|2025-02-12 23:45:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|100
1739404200000|2025-02-12 23:50:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|38
1739404500000|2025-02-12 23:55:00|11816.1|11812.1|11816.1|11812.1|11817.6|11813.6|11816.1|11812.1|15
1739404800000|2025-02-13 00:00:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|158
1739405100000|2025-02-13 00:05:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|83
1739405400000|2025-02-13 00:10:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|65
1739405700000|2025-02-13 00:15:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|186
1739406000000|2025-02-13 00:20:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|88
1739406300000|2025-02-13 00:25:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|123
1739406600000|2025-02-13 00:30:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|97
1739406900000|2025-02-13 00:35:00|||||||||16
1739407200000|2025-02-13 00:40:00|11822.3|11818.3|11820.8|11816.8|11822.3|11818.3|11819.2|11815.2|63
1739407500000|2025-02-13 00:45:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|55
1739407800000|2025-02-13 00:50:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|131
1739408100000|2025-02-13 00:55:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|180
1739408400000|2025-02-13 01:00:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|96
1739408700000|2025-02-13 01:05:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11817.6|11813.6|239
1739409000000|2025-02-13 01:10:00|||||||||34
1739409300000|2025-02-13 01:15:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|313
1739409600000|2025-02-13 01:20:00|||||||||107
1739409900000|2025-02-13 01:25:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|115
1739410200000|2025-02-13 01:30:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|118
1739410500000|2025-02-13 01:35:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|102
1739410800000|2025-02-13 01:40:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|142
1739411100000|2025-02-13 01:45:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|102
1739411400000|2025-02-13 01:50:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|291
1739411700000|2025-02-13 01:55:00|||||||||85
1739412000000|2025-02-13 02:00:00|11833.3|11829.3|11831.7|11827.7|11833.3|11829.3|11831.7|11827.7|67
1739412300000|2025-02-13 02:05:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|94
1739412600000|2025-02-13 02:10:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|89
1739412900000|2025-02-13 02:15:00|11831.7|11827.7|11831.7|11827.7|11833.3|11829.3|11831.7|11827.7|160
1739413200000|2025-02-13 02:20:00|||||||||82
1739413500000|2025-02-13 02:25:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|176
1739413800000|2025-02-13 02:30:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|113
1739414100000|2025-02-13 02:35:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|293
1739414400000|2025-02-13 02:40:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|27
1739414700000|2025-02-13 02:45:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|252
1739415000000|2025-02-13 02:50:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|143
1739415300000|2025-02-13 02:55:00|11833.3|11829.3|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|52
1739415600000|2025-02-13 03:00:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|110
1739415900000|2025-02-13 03:05:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|29
1739416200000|2025-02-13 03:10:00|||||||||40
1739416500000|2025-02-13 03:15:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|141
1739416800000|2025-02-13 03:20:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|232
1739417100000|2025-02-13 03:25:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|119
1739417400000|2025-02-13 03:30:00|11827|11823|11831.7|11827.7|11834.8|11830.8|11827|11823|210
1739417700000|2025-02-13 03:35:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|80
1739418000000|2025-02-13 03:40:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|213
1739418300000|2025-02-13 03:45:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|275
1739418600000|2025-02-13 03:50:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|38
1739418900000|2025-02-13 03:55:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|78
1739419200000|2025-02-13 04:00:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|174
1739419500000|2025-02-13 04:05:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|88
1739419800000|2025-02-13 04:10:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|251
1739420100000|2025-02-13 04:15:00|||||||||31
1739420400000|2025-02-13 04:20:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|121
1739420700000|2025-02-13 04:25:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|81
1739421000000|2025-02-13 04:30:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|68
1739421300000|2025-02-13 04:35:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|30
1739421600000|2025-02-13 04:40:00|||||||||19
1739421900000|2025-02-13 04:45:00|||||||||16
1739422200000|2025-02-13 04:50:00|||||||||11
1739422500000|2025-02-13 04:55:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11830.1|11826.1|107
1739422800000|2025-02-13 05:00:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|92
1739423100000|2025-02-13 05:05:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|345
1739423400000|2025-02-13 05:10:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|140
1739423700000|2025-02-13 05:15:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|57
1739424000000|2025-02-13 05:20:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|246
1739424300000|2025-02-13 05:25:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|73
1739424600000|2025-02-13 05:30:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|91
1739424900000|2025-02-13 05:35:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|47
1739425200000|2025-02-13 05:40:00|11828.6|11824.6|11830.1|11826.1|11831.7|11827.7|11828.6|11824.6|213
1739425500000|2025-02-13 05:45:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|267
1739425800000|2025-02-13 05:50:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|124
1739426100000|2025-02-13 05:55:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|449
1739426400000|2025-02-13 06:00:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|518
1739426700000|2025-02-13 06:05:00|||||||||35
1739427000000|2025-02-13 06:10:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|160
1739427300000|2025-02-13 06:15:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|183
1739427600000|2025-02-13 06:20:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|48
1739427900000|2025-02-13 06:25:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|197
1739428200000|2025-02-13 06:30:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|87
1739428500000|2025-02-13 06:35:00|11836.4|11832.4|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|199
1739428800000|2025-02-13 06:40:00|||||||||69
1739429100000|2025-02-13 06:45:00|||||||||28
1739429400000|2025-02-13 06:50:00|11833.3|11829.3|11831.7|11827.7|11833.3|11829.3|11831.7|11827.7|107
1739429700000|2025-02-13 06:55:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|273
1739430000000|2025-02-13 07:00:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|426
1739430300000|2025-02-13 07:05:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|178
1739430600000|2025-02-13 07:10:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|146
1739430900000|2025-02-13 07:15:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|236
1739431200000|2025-02-13 07:20:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|224
1739431500000|2025-02-13 07:25:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|325
1739431800000|2025-02-13 07:30:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|223
1739432100000|2025-02-13 07:35:00|11820.8|11816.8|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|457
1739432400000|2025-02-13 07:40:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|160
1739432700000|2025-02-13 07:45:00|11817.6|11813.6|11816.1|11812.1|11817.6|11813.6|11816.1|11812.1|147
1739433000000|2025-02-13 07:50:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|225
1739433300000|2025-02-13 07:55:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|371
1739433600000|2025-02-13 08:00:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|302
1739433900000|2025-02-13 08:05:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|180
1739434200000|2025-02-13 08:10:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|127
1739434500000|2025-02-13 08:15:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|501
1739434800000|2025-02-13 08:20:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|369
1739435100000|2025-02-13 08:25:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|320
1739435400000|2025-02-13 08:30:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11837.9|11833.9|569
1739435700000|2025-02-13 08:35:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|292
1739436000000|2025-02-13 08:40:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|400
1739436300000|2025-02-13 08:45:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|448
1739436600000|2025-02-13 08:50:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|146
1739436900000|2025-02-13 08:55:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|408
1739437200000|2025-02-13 09:00:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|484
1739437500000|2025-02-13 09:05:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|579
1739437800000|2025-02-13 09:10:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|261
1739438100000|2025-02-13 09:15:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|462
1739438400000|2025-02-13 09:20:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|369
1739438700000|2025-02-13 09:25:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|285
1739439000000|2025-02-13 09:30:00|11852|11848|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|314
1739439300000|2025-02-13 09:35:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|150
1739439600000|2025-02-13 09:40:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|464
1739439900000|2025-02-13 09:45:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|155
1739440200000|2025-02-13 09:50:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|167
1739440500000|2025-02-13 09:55:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|331
1739440800000|2025-02-13 10:00:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|297
1739441100000|2025-02-13 10:05:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|211
1739441400000|2025-02-13 10:10:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|135
1739441700000|2025-02-13 10:15:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|261
1739442000000|2025-02-13 10:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|38
1739442300000|2025-02-13 10:25:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11852|11848|29
1739442600000|2025-02-13 10:30:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|325
1739442900000|2025-02-13 10:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|81
1739443200000|2025-02-13 10:40:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|550
1739443500000|2025-02-13 10:45:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11861.4|11857.4|148
1739443800000|2025-02-13 10:50:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|352
1739444100000|2025-02-13 10:55:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|289
1739444400000|2025-02-13 11:00:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|106
1739444700000|2025-02-13 11:05:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|356
1739445000000|2025-02-13 11:10:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|306
1739445300000|2025-02-13 11:15:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|247
1739445600000|2025-02-13 11:20:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|372
1739445900000|2025-02-13 11:25:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|402
1739446200000|2025-02-13 11:30:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|193
1739446500000|2025-02-13 11:35:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|173
1739446800000|2025-02-13 11:40:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|127
1739447100000|2025-02-13 11:45:00|11866.1|11862.1|11869.2|11865.2|11878.6|11874.6|11862.9|11858.9|1113
1739447400000|2025-02-13 11:50:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|813
1739447700000|2025-02-13 11:55:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|758
1739448000000|2025-02-13 12:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|584
1739448300000|2025-02-13 12:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|395
1739448600000|2025-02-13 12:10:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|391
1739448900000|2025-02-13 12:15:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|593
1739449200000|2025-02-13 12:20:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|136
1739449500000|2025-02-13 12:25:00|11872.3|11868.3|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|1453
1739449800000|2025-02-13 12:30:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|348
1739450100000|2025-02-13 12:35:00|11870.8|11866.8|11872.3|11868.3|11873.9|11869.9|11869.2|11865.2|359
1739450400000|2025-02-13 12:40:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|139
1739450700000|2025-02-13 12:45:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|679
1739451000000|2025-02-13 12:50:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|195
1739451300000|2025-02-13 12:55:00|11867.6|11863.6|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|428
1739451600000|2025-02-13 13:00:00|11870.8|11866.8|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|693
1739451900000|2025-02-13 13:05:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|1351
1739452200000|2025-02-13 13:10:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|686
1739452500000|2025-02-13 13:15:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|697
1739452800000|2025-02-13 13:20:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|1045
1739453100000|2025-02-13 13:25:00|11872.3|11868.3|11870.8|11866.8|11872.3|11868.3|11866.1|11862.1|1114
1739453400000|2025-02-13 13:30:00|11859.8|11855.8|11866.1|11862.1|11936.4|11932.4|11834.8|11830.8|6463
1739453700000|2025-02-13 13:35:00|11862.9|11858.9|11900.4|11896.4|11900.4|11896.4|11862.9|11858.9|3269
1739454000000|2025-02-13 13:40:00|11897.3|11893.3|11897.3|11893.3|11906.7|11902.7|11887.9|11883.9|2454
1739454300000|2025-02-13 13:45:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11887.9|11883.9|1169
1739454600000|2025-02-13 13:50:00|11900.4|11896.4|11900.4|11896.4|11912.9|11908.9|11900.4|11896.4|1838
1739454900000|2025-02-13 13:55:00|11903.6|11899.6|11906.7|11902.7|11912.9|11908.9|11900.4|11896.4|2067
1739455200000|2025-02-13 14:00:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11897.3|11893.3|2099
1739455500000|2025-02-13 14:05:00|11906.7|11902.7|11909.8|11905.8|11922.3|11918.3|11906.7|11902.7|1577
1739455800000|2025-02-13 14:10:00|11912.9|11908.9|11919.2|11915.2|11922.3|11918.3|11912.9|11908.9|1502
1739456100000|2025-02-13 14:15:00|11920.8|11916.8|11928.6|11924.6|11934.8|11930.8|11919.2|11915.2|1765
1739456400000|2025-02-13 14:20:00|11925.4|11921.4|11925.4|11921.4|11931.7|11927.7|11919.2|11915.2|1565
1739456700000|2025-02-13 14:25:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|1508
1739457000000|2025-02-13 14:30:00|11922.3|11918.3|11925.4|11921.4|11931.7|11927.7|11922.3|11918.3|884
1739457300000|2025-02-13 14:35:00|11928.6|11924.6|11934.8|11930.8|11941.1|11937.1|11928.6|11924.6|1054
1739457600000|2025-02-13 14:40:00|11937.9|11933.9|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|2627
1739457900000|2025-02-13 14:45:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|1672
1739458200000|2025-02-13 14:50:00|11934.8|11930.8|11937.9|11933.9|11941.1|11937.1|11928.6|11924.6|1014
1739458500000|2025-02-13 14:55:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11925.4|11921.4|1568
1739458800000|2025-02-13 15:00:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|2766
1739459100000|2025-02-13 15:05:00|11931.7|11927.7|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|1111
1739459400000|2025-02-13 15:10:00|11931.7|11927.7|11922.3|11918.3|11937.9|11933.9|11922.3|11918.3|1322
1739459700000|2025-02-13 15:15:00|11925.4|11921.4|11937.9|11933.9|11937.9|11933.9|11925.4|11921.4|1608
1739460000000|2025-02-13 15:20:00|11941.1|11937.1|11953.6|11949.6|11956.7|11952.7|11937.9|11933.9|2245
1739460300000|2025-02-13 15:25:00|11956.7|11952.7|11959.8|11955.8|11972.3|11968.3|11950.4|11946.4|2521
1739460600000|2025-02-13 15:30:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|1485
1739460900000|2025-02-13 15:35:00|11962.9|11958.9|11972.3|11968.3|11972.3|11968.3|11959.8|11955.8|1990
1739461200000|2025-02-13 15:40:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|2117
1739461500000|2025-02-13 15:45:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1323
1739461800000|2025-02-13 15:50:00|11969.2|11965.2|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|1402
1739462100000|2025-02-13 15:55:00|11978.6|11974.6|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|1776
1739462400000|2025-02-13 16:00:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|2372
1739462700000|2025-02-13 16:05:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|1728
1739463000000|2025-02-13 16:10:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|1590
1739463300000|2025-02-13 16:15:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|1540
1739463600000|2025-02-13 16:20:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|201
1739463900000|2025-02-13 16:25:00|11966.1|11962.1|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|1698
1739464200000|2025-02-13 16:30:00|11966.1|11962.1|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|929
1739464500000|2025-02-13 16:35:00|11956.7|11952.7|11962.9|11958.9|11969.2|11965.2|11956.7|11952.7|572
1739464800000|2025-02-13 16:40:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11959.8|11955.8|729
1739465100000|2025-02-13 16:45:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|1016
1739465400000|2025-02-13 16:50:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|1348
1739465700000|2025-02-13 16:55:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|648
1739466000000|2025-02-13 17:00:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|758
1739466300000|2025-02-13 17:05:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|653
1739466600000|2025-02-13 17:10:00|11972.3|11968.3|11981.7|11977.7|11984.8|11980.8|11969.2|11965.2|1301
1739466900000|2025-02-13 17:15:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1779
1739467200000|2025-02-13 17:20:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|1775
1739467500000|2025-02-13 17:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|994
1739467800000|2025-02-13 17:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|610
1739468100000|2025-02-13 17:35:00|11981.7|11977.7|11977|11973|11981.7|11977.7|11975.4|11971.4|1739
1739468400000|2025-02-13 17:40:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|1491
1739468700000|2025-02-13 17:45:00|11984.8|11980.8|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|2509
1739469000000|2025-02-13 17:50:00|11992.6|11988.6|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|2377
1739469300000|2025-02-13 17:55:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11981.7|11977.7|2736
1739469600000|2025-02-13 18:00:00|11986.4|11982.4|11983.3|11979.3|11994.2|11990.2|11970.8|11966.8|3917
1739469900000|2025-02-13 18:05:00|11984.8|11980.8|11969.2|11965.2|11991.1|11987.1|11969.2|11965.2|2830
1739470200000|2025-02-13 18:10:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|1511
1739470500000|2025-02-13 18:15:00|11967.6|11963.6|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|1474
1739470800000|2025-02-13 18:20:00|11972.3|11968.3|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1107
1739471100000|2025-02-13 18:25:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|415
1739471400000|2025-02-13 18:30:00|11978.6|11974.6|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|1362
1739471700000|2025-02-13 18:35:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|1002
1739472000000|2025-02-13 18:40:00|11987.9|11983.9|11987.9|11983.9|11994.2|11990.2|11978.6|11974.6|1554
1739472300000|2025-02-13 18:45:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|761
1739472600000|2025-02-13 18:50:00|11992.6|11988.6|12000.4|11996.4|12000.4|11996.4|11984.8|11980.8|1460
1739472900000|2025-02-13 18:55:00|11997.3|11993.3|11984.8|11980.8|12003.6|11999.6|11984.8|11980.8|1863
1739473200000|2025-02-13 19:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11984.8|11980.8|1635
1739473500000|2025-02-13 19:05:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11991.1|11987.1|782
1739473800000|2025-02-13 19:10:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|5600
1739474100000|2025-02-13 19:15:00|12000.4|11996.4|12012.9|12008.9|12016.1|12012.1|12000.4|11996.4|1037
1739474400000|2025-02-13 19:20:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|691
1739474700000|2025-02-13 19:25:00|12014.5|12010.5|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|828
1739475000000|2025-02-13 19:30:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|478
1739475300000|2025-02-13 19:35:00|12022.3|12018.3|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|803
1739475600000|2025-02-13 19:40:00|12016.1|12012.1|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|855
1739475900000|2025-02-13 19:45:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|803
1739476200000|2025-02-13 19:50:00|12025.4|12021.4|12022.3|12018.3|12028.6|12024.6|12019.2|12015.2|452
1739476500000|2025-02-13 19:55:00|12025.4|12021.4|12012.9|12008.9|12028.6|12024.6|12009.8|12005.8|2585
1739476800000|2025-02-13 20:00:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|959
1739477100000|2025-02-13 20:05:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|1127
1739477400000|2025-02-13 20:10:00|12006.7|12002.7|12009.8|12005.8|12012.9|12008.9|12003.6|11999.6|855
1739477700000|2025-02-13 20:15:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|700
1739478000000|2025-02-13 20:20:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12000.4|11996.4|449
1739478300000|2025-02-13 20:25:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|201
1739478600000|2025-02-13 20:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|879
1739478900000|2025-02-13 20:35:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|469
1739479200000|2025-02-13 20:40:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|282
1739479500000|2025-02-13 20:45:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|884
1739479800000|2025-02-13 20:50:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|1348
1739480100000|2025-02-13 20:55:00|12006.7|12002.7|11994.2|11990.2|12006.7|12002.7|11994.2|11990.2|4591
1739480400000|2025-02-13 21:00:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11984.8|11980.8|1340
1739480700000|2025-02-13 21:05:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|730
1739481000000|2025-02-13 21:10:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|443
1739481300000|2025-02-13 21:15:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|283
1739481600000|2025-02-13 21:20:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|884
1739481900000|2025-02-13 21:25:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|1241
1739482200000|2025-02-13 21:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|583
1739482500000|2025-02-13 21:35:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|879
1739482800000|2025-02-13 21:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|789
1739483100000|2025-02-13 21:45:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|794
1739483400000|2025-02-13 21:50:00|||||||||464
1739483700000|2025-02-13 21:55:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|634
1739487600000|2025-02-13 23:00:00|11994.2|11990.2|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|51
1739487900000|2025-02-13 23:05:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|85
1739488200000|2025-02-13 23:10:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|37
1739488500000|2025-02-13 23:15:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|12
1739488800000|2025-02-13 23:20:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|116
1739489100000|2025-02-13 23:25:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|102
1739489400000|2025-02-13 23:30:00|||||||||160
1739489700000|2025-02-13 23:35:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|86
1739490000000|2025-02-13 23:40:00|11992.6|11988.6|11987.9|11983.9|11992.6|11988.6|11984.8|11980.8|233
1739490300000|2025-02-13 23:45:00|11986.4|11982.4|11984.8|11980.8|11986.4|11982.4|11984.8|11980.8|91
1739490600000|2025-02-13 23:50:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|49
1739490900000|2025-02-13 23:55:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|22
1739491200000|2025-02-14 00:00:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|149
1739491500000|2025-02-14 00:05:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|54
1739491800000|2025-02-14 00:10:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11989.5|11985.5|126
1739492100000|2025-02-14 00:15:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|111
1739492400000|2025-02-14 00:20:00|11989.5|11985.5|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|124
1739492700000|2025-02-14 00:25:00|11991.1|11987.1|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|175
1739493000000|2025-02-14 00:30:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|111
1739493300000|2025-02-14 00:35:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|227
1739493600000|2025-02-14 00:40:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|281
1739493900000|2025-02-14 00:45:00|11989.5|11985.5|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|44
1739494200000|2025-02-14 00:50:00|||||||||88
1739494500000|2025-02-14 00:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|35
1739494800000|2025-02-14 01:00:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|213
1739495100000|2025-02-14 01:05:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|77
1739495400000|2025-02-14 01:10:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11983.3|11979.3|88
1739495700000|2025-02-14 01:15:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11978.6|11974.6|195
1739496000000|2025-02-14 01:20:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|168
1739496300000|2025-02-14 01:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|190
1739496600000|2025-02-14 01:30:00|11983.3|11979.3|11981.7|11977.7|11983.3|11979.3|11981.7|11977.7|38
1739496900000|2025-02-14 01:35:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|121
1739497200000|2025-02-14 01:40:00|||||||||7
1739497500000|2025-02-14 01:45:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|146
1739497800000|2025-02-14 01:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|77
1739498100000|2025-02-14 01:55:00|||||||||35
1739498400000|2025-02-14 02:00:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|81
1739498700000|2025-02-14 02:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|51
1739499000000|2025-02-14 02:10:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|95
1739499300000|2025-02-14 02:15:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|92
1739499600000|2025-02-14 02:20:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|58
1739500200000|2025-02-14 02:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|33
1739500500000|2025-02-14 02:35:00|||||||||19
1739500800000|2025-02-14 02:40:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|54
1739501100000|2025-02-14 02:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|76
1739501400000|2025-02-14 02:50:00|||||||||35
1739501700000|2025-02-14 02:55:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|241
1739502000000|2025-02-14 03:00:00|11984.8|11980.8|11986.4|11982.4|11987.9|11983.9|11984.8|11980.8|96
1739502300000|2025-02-14 03:05:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|184
1739502600000|2025-02-14 03:10:00|11980.1|11976.1|11981.7|11977.7|11981.7|11977.7|11980.1|11976.1|68
1739502900000|2025-02-14 03:15:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|58
1739503200000|2025-02-14 03:20:00|||||||||31
1739503500000|2025-02-14 03:25:00|||||||||18
1739503800000|2025-02-14 03:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|40
1739504100000|2025-02-14 03:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|190
1739504400000|2025-02-14 03:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|150
1739504700000|2025-02-14 03:45:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|164
1739505000000|2025-02-14 03:50:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|74
1739505300000|2025-02-14 03:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|53
1739505600000|2025-02-14 04:00:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|89
1739505900000|2025-02-14 04:05:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|27
1739506200000|2025-02-14 04:10:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|68
1739506500000|2025-02-14 04:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|15
1739506800000|2025-02-14 04:20:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|73
1739507100000|2025-02-14 04:25:00|||||||||10
1739507400000|2025-02-14 04:30:00|11992.6|11988.6|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|104
1739507700000|2025-02-14 04:35:00|||||||||26
1739508000000|2025-02-14 04:40:00|||||||||7
1739508300000|2025-02-14 04:45:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|141
1739508600000|2025-02-14 04:50:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|46
1739508900000|2025-02-14 04:55:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|162
1739509200000|2025-02-14 05:00:00|||||||||9
1739509500000|2025-02-14 05:05:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|88
1739509800000|2025-02-14 05:10:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|109
1739510100000|2025-02-14 05:15:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11992.6|11988.6|41
1739510400000|2025-02-14 05:20:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|73
1739510700000|2025-02-14 05:25:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|27
1739511000000|2025-02-14 05:30:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|83
1739511300000|2025-02-14 05:35:00|11989.5|11985.5|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|68
1739511600000|2025-02-14 05:40:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11989.5|11985.5|26
1739511900000|2025-02-14 05:45:00|||||||||110
1739512200000|2025-02-14 05:50:00|||||||||11
1739512500000|2025-02-14 05:55:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|61
1739512800000|2025-02-14 06:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|40
1739513100000|2025-02-14 06:05:00|||||||||96
1739513400000|2025-02-14 06:10:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|79
1739513700000|2025-02-14 06:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|89
1739514000000|2025-02-14 06:20:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|120
1739514300000|2025-02-14 06:25:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|38
1739514600000|2025-02-14 06:30:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|67
1739514900000|2025-02-14 06:35:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|14
1739515200000|2025-02-14 06:40:00|||||||||78
1739515500000|2025-02-14 06:45:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|53
1739515800000|2025-02-14 06:50:00|11991.1|11987.1|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|144
1739516100000|2025-02-14 06:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|112
1739516400000|2025-02-14 07:00:00|11987.9|11983.9|11972.3|11968.3|11987.9|11983.9|11972.3|11968.3|491
1739516700000|2025-02-14 07:05:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|389
1739517000000|2025-02-14 07:10:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|29
1739517300000|2025-02-14 07:15:00|11977|11973|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|430
1739517600000|2025-02-14 07:20:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|184
1739517900000|2025-02-14 07:25:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|57
1739518200000|2025-02-14 07:30:00|||||||||4
1739518500000|2025-02-14 07:35:00|||||||||70
1739518800000|2025-02-14 07:40:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|118
1739519100000|2025-02-14 07:45:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11962.9|11958.9|331
1739519400000|2025-02-14 07:50:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|206
1739519700000|2025-02-14 07:55:00|11972.3|11968.3|11980.1|11976.1|11981.7|11977.7|11970.8|11966.8|486
1739520000000|2025-02-14 08:00:00|11978.6|11974.6|11978.6|11974.6|11978.6|11974.6|11975.4|11971.4|332
1739520300000|2025-02-14 08:05:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|259
1739520600000|2025-02-14 08:10:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|156
1739520900000|2025-02-14 08:15:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|141
1739521200000|2025-02-14 08:20:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|158
1739521500000|2025-02-14 08:25:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|302
1739521800000|2025-02-14 08:30:00|11975.4|11971.4|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|379
1739522100000|2025-02-14 08:35:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|471
1739522400000|2025-02-14 08:40:00|11964.5|11960.5|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|284
1739522700000|2025-02-14 08:45:00|11962.9|11958.9|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|565
1739523000000|2025-02-14 08:50:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|102
1739523300000|2025-02-14 08:55:00|11975.4|11971.4|11962.9|11958.9|11975.4|11971.4|11962.9|11958.9|439
1739523600000|2025-02-14 09:00:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|111
1739523900000|2025-02-14 09:05:00|11966.1|11962.1|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|392
1739524200000|2025-02-14 09:10:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|552
1739524500000|2025-02-14 09:15:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11966.1|11962.1|228
1739524800000|2025-02-14 09:20:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|355
1739525100000|2025-02-14 09:25:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|275
1739525400000|2025-02-14 09:30:00|11989.5|11985.5|11991.1|11987.1|11994.2|11990.2|11989.5|11985.5|490
1739525700000|2025-02-14 09:35:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|164
1739526000000|2025-02-14 09:40:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|140
1739526300000|2025-02-14 09:45:00|11981.7|11977.7|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|324
1739526600000|2025-02-14 09:50:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|169
1739526900000|2025-02-14 09:55:00|11995.8|11991.8|12000.4|11996.4|12003.6|11999.6|11994.2|11990.2|281
1739527200000|2025-02-14 10:00:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|212
1739527500000|2025-02-14 10:05:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|294
1739527800000|2025-02-14 10:10:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|275
1739528100000|2025-02-14 10:15:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|182
1739528400000|2025-02-14 10:20:00|11992.6|11988.6|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|227
1739528700000|2025-02-14 10:25:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|303
1739529000000|2025-02-14 10:30:00|11992.6|11988.6|11992.6|11988.6|11994.2|11990.2|11991.1|11987.1|325
1739529300000|2025-02-14 10:35:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|189
1739529600000|2025-02-14 10:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|105
1739529900000|2025-02-14 10:45:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|181
1739530200000|2025-02-14 10:50:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|93
1739530500000|2025-02-14 10:55:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|146
1739530800000|2025-02-14 11:00:00|11997.3|11993.3|11995.8|11991.8|11997.3|11993.3|11994.2|11990.2|374
1739531100000|2025-02-14 11:05:00|11997.3|11993.3|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|88
1739531400000|2025-02-14 11:10:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11986.4|11982.4|204
1739531700000|2025-02-14 11:15:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|192
1739532000000|2025-02-14 11:20:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|67
1739532300000|2025-02-14 11:25:00|11987.9|11983.9|11984.8|11980.8|11989.5|11985.5|11984.8|11980.8|80
1739532600000|2025-02-14 11:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|107
1739532900000|2025-02-14 11:35:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|115
1739533200000|2025-02-14 11:40:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|184
1739533500000|2025-02-14 11:45:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|159
1739533800000|2025-02-14 11:50:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|116
1739534100000|2025-02-14 11:55:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|247
1739534400000|2025-02-14 12:00:00|11970.8|11966.8|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|333
1739534700000|2025-02-14 12:05:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|196
1739535000000|2025-02-14 12:10:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11972.3|11968.3|465
1739535300000|2025-02-14 12:15:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|279
1739535600000|2025-02-14 12:20:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|437
1739535900000|2025-02-14 12:25:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|544
1739536200000|2025-02-14 12:30:00|11973.9|11969.9|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|315
1739536500000|2025-02-14 12:35:00|11972.3|11968.3|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|284
1739536800000|2025-02-14 12:40:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|302
1739537100000|2025-02-14 12:45:00|11973.9|11969.9|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|512
1739537400000|2025-02-14 12:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|693
1739537700000|2025-02-14 12:55:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|919
1739538000000|2025-02-14 13:00:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|969
1739538300000|2025-02-14 13:05:00|11973.9|11969.9|11987.9|11983.9|11987.9|11983.9|11972.3|11968.3|1108
1739538600000|2025-02-14 13:10:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11981.7|11977.7|669
1739538900000|2025-02-14 13:15:00|11991.1|11987.1|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|863
1739539200000|2025-02-14 13:20:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11978.6|11974.6|651
1739539500000|2025-02-14 13:25:00|11995.8|11991.8|11992.6|11988.6|12006.7|12002.7|11992.6|11988.6|1248
1739539800000|2025-02-14 13:30:00|12005.1|12001.1|12050.4|12046.4|12050.4|12046.4|12005.1|12001.1|4193
1739540100000|2025-02-14 13:35:00|12048.9|12044.9|12069.2|12065.2|12069.2|12065.2|12044.2|12040.2|2778
1739540400000|2025-02-14 13:40:00|12072.3|12068.3|12075.4|12071.4|12084.8|12080.8|12069.2|12065.2|2640
1739540700000|2025-02-14 13:45:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12062.9|12058.9|2300
1739541000000|2025-02-14 13:50:00|12075.4|12071.4|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|1892
1739541300000|2025-02-14 13:55:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|2272
1739541600000|2025-02-14 14:00:00|12087.9|12083.9|12081.7|12077.7|12094.2|12090.2|12081.7|12077.7|853
1739541900000|2025-02-14 14:05:00|12084.8|12080.8|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|1220
1739542200000|2025-02-14 14:10:00|12084.8|12080.8|12095.8|12091.8|12097.3|12093.3|12084.8|12080.8|969
1739542500000|2025-02-14 14:15:00|12097.3|12093.3|12091.1|12087.1|12097.3|12093.3|12081.7|12077.7|1270
1739542800000|2025-02-14 14:20:00|12087.9|12083.9|12087.9|12083.9|12100.4|12096.4|12087.9|12083.9|1988
1739543100000|2025-02-14 14:25:00|12084.8|12080.8|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|1616
1739543400000|2025-02-14 14:30:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12078.6|12074.6|1657
1739543700000|2025-02-14 14:35:00|12078.6|12074.6|12087.9|12083.9|12087.9|12083.9|12075.4|12071.4|1304
1739544000000|2025-02-14 14:40:00|12091.1|12087.1|12072.3|12068.3|12091.1|12087.1|12072.3|12068.3|1023
1739544300000|2025-02-14 14:45:00|12075.4|12071.4|12075.4|12071.4|12084.8|12080.8|12072.3|12068.3|1560
1739544600000|2025-02-14 14:50:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12072.3|12068.3|651
1739544900000|2025-02-14 14:55:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12078.6|12074.6|822
1739545200000|2025-02-14 15:00:00|12078.6|12074.6|12087.9|12083.9|12091.1|12087.1|12078.6|12074.6|1241
1739545500000|2025-02-14 15:05:00|12091.1|12087.1|12081.7|12077.7|12091.1|12087.1|12078.6|12074.6|1044
1739545800000|2025-02-14 15:10:00|12083.3|12079.3|12091.1|12087.1|12097.3|12093.3|12083.3|12079.3|1477
1739546100000|2025-02-14 15:15:00|12087.9|12083.9|12097.3|12093.3|12097.3|12093.3|12084.8|12080.8|1030
1739546400000|2025-02-14 15:20:00|12094.2|12090.2|12103.6|12099.6|12103.6|12099.6|12091.1|12087.1|874
1739546700000|2025-02-14 15:25:00|12100.4|12096.4|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|1561
1739547000000|2025-02-14 15:30:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|654
1739547300000|2025-02-14 15:35:00|12097.3|12093.3|12109.8|12105.8|12109.8|12105.8|12094.2|12090.2|704
1739547600000|2025-02-14 15:40:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12106.7|12102.7|1247
1739547900000|2025-02-14 15:45:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|677
1739548200000|2025-02-14 15:50:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|881
1739548500000|2025-02-14 15:55:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|437
1739548800000|2025-02-14 16:00:00|12106.7|12102.7|12112.9|12108.9|12112.9|12108.9|12100.4|12096.4|1088
1739549100000|2025-02-14 16:05:00|12116.1|12112.1|12122.3|12118.3|12122.3|12118.3|12106.7|12102.7|1228
1739549400000|2025-02-14 16:10:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|1492
1739549700000|2025-02-14 16:15:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12119.2|12115.2|702
1739550000000|2025-02-14 16:20:00|12125.4|12121.4|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|1532
1739550300000|2025-02-14 16:25:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|2683
1739550600000|2025-02-14 16:30:00|12128.6|12124.6|12122.3|12118.3|12128.6|12124.6|12122.3|12118.3|917
1739550900000|2025-02-14 16:35:00|12125.4|12121.4|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|1286
1739551200000|2025-02-14 16:40:00|12123.9|12119.9|12119.2|12115.2|12123.9|12119.9|12119.2|12115.2|596
1739551500000|2025-02-14 16:45:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|644
1739551800000|2025-02-14 16:50:00|12112.9|12108.9|12106.7|12102.7|12112.9|12108.9|12106.7|12102.7|1037
1739552100000|2025-02-14 16:55:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|507
1739552400000|2025-02-14 17:00:00|12112.9|12108.9|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|944
1739552700000|2025-02-14 17:05:00|12100.4|12096.4|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|970
1739553000000|2025-02-14 17:10:00|12095.8|12091.8|12084.8|12080.8|12097.3|12093.3|12084.8|12080.8|1001
1739553300000|2025-02-14 17:15:00|12087.9|12083.9|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|774
1739553600000|2025-02-14 17:20:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|2665
1739553900000|2025-02-14 17:25:00|12078.6|12074.6|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|1346
1739554200000|2025-02-14 17:30:00|12072.3|12068.3|12084.8|12080.8|12084.8|12080.8|12072.3|12068.3|1178
1739554500000|2025-02-14 17:35:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12081.7|12077.7|517
1739554800000|2025-02-14 17:40:00|12081.7|12077.7|12081.7|12077.7|12084.8|12080.8|12081.7|12077.7|370
1739555100000|2025-02-14 17:45:00|12080.1|12076.1|12075.4|12071.4|12080.1|12076.1|12072.3|12068.3|449
1739555400000|2025-02-14 17:50:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|443
1739555700000|2025-02-14 17:55:00|12075.4|12071.4|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|312
1739556000000|2025-02-14 18:00:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|434
1739556300000|2025-02-14 18:05:00|||||||||112
1739556600000|2025-02-14 18:10:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|360
1739556900000|2025-02-14 18:15:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|514
1739557200000|2025-02-14 18:20:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|636
1739557500000|2025-02-14 18:25:00|12062.9|12058.9|12056.7|12052.7|12062.9|12058.9|12056.7|12052.7|1549
1739557800000|2025-02-14 18:30:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|1017
1739558100000|2025-02-14 18:35:00|12062.9|12058.9|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|285
1739558400000|2025-02-14 18:40:00|12062.9|12058.9|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|485
1739558700000|2025-02-14 18:45:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|345
1739559000000|2025-02-14 18:50:00|12069.2|12065.2|12072.3|12068.3|12075.4|12071.4|12069.2|12065.2|391
1739559300000|2025-02-14 18:55:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12069.2|12065.2|464
1739559600000|2025-02-14 19:00:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|152
1739559900000|2025-02-14 19:05:00|12069.2|12065.2|12059.8|12055.8|12069.2|12065.2|12059.8|12055.8|486
1739560200000|2025-02-14 19:10:00|12062.9|12058.9|12066.1|12062.1|12069.2|12065.2|12062.9|12058.9|432
1739560500000|2025-02-14 19:15:00|12067.6|12063.6|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|679
1739560800000|2025-02-14 19:20:00|12069.2|12065.2|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|364
1739561100000|2025-02-14 19:25:00|12066.1|12062.1|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|491
1739561400000|2025-02-14 19:30:00|12072.3|12068.3|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|571
1739561700000|2025-02-14 19:35:00|12081.7|12077.7|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|506
1739562000000|2025-02-14 19:40:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|396
1739562300000|2025-02-14 19:45:00|12077|12073|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|587
1739562600000|2025-02-14 19:50:00|12069.2|12065.2|12072.3|12068.3|12072.3|12068.3|12069.2|12065.2|345
1739562900000|2025-02-14 19:55:00|12075.4|12071.4|12069.2|12065.2|12078.6|12074.6|12066.1|12062.1|666
1739563200000|2025-02-14 20:00:00|12067.6|12063.6|12062.9|12058.9|12069.2|12065.2|12062.9|12058.9|963
1739563500000|2025-02-14 20:05:00|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|12059.8|12055.8|225
1739563800000|2025-02-14 20:10:00|12062.9|12058.9|12059.8|12055.8|12062.9|12058.9|12059.8|12055.8|251
1739564100000|2025-02-14 20:15:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|315
1739564400000|2025-02-14 20:20:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|90
1739564700000|2025-02-14 20:25:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12062.9|12058.9|235
1739565000000|2025-02-14 20:30:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|638
1739565300000|2025-02-14 20:35:00|12059.8|12055.8|12066.1|12062.1|12066.1|12062.1|12059.8|12055.8|317
1739565600000|2025-02-14 20:40:00|12062.9|12058.9|12059.8|12055.8|12066.1|12062.1|12059.8|12055.8|389
1739565900000|2025-02-14 20:45:00|12062.9|12058.9|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|423
1739566200000|2025-02-14 20:50:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|331
1739566500000|2025-02-14 20:55:00|12059.8|12055.8|12062.9|12058.9|12066.1|12062.1|12058.3|12054.3|2380
1739566800000|2025-02-14 21:00:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|1318
1739567100000|2025-02-14 21:05:00|12059.8|12055.8|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|237
1739567400000|2025-02-14 21:10:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|149
1739567700000|2025-02-14 21:15:00|12059.8|12055.8|12062.9|12058.9|12062.9|12058.9|12059.8|12055.8|218
1739568000000|2025-02-14 21:20:00|||||||||98
1739568300000|2025-02-14 21:25:00|||||||||43
1739568600000|2025-02-14 21:30:00|||||||||140
1739568900000|2025-02-14 21:35:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12062.9|12058.9|409
1739569200000|2025-02-14 21:40:00|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|12066.1|12062.1|263
1739569500000|2025-02-14 21:45:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|221
1739569800000|2025-02-14 21:50:00|||||||||76
1739570100000|2025-02-14 21:55:00|12066.1|12062.1|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|498
1739746800000|2025-02-16 23:00:00|12072.3|12068.3|12069.2|12065.2|12072.3|12068.3|12066.1|12062.1|206
1739747100000|2025-02-16 23:05:00|12072.3|12068.3|12072.3|12068.3|12075.4|12071.4|12072.3|12068.3|167
1739747400000|2025-02-16 23:10:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|208
1739747700000|2025-02-16 23:15:00|12077|12073|12075.4|12071.4|12077|12073|12075.4|12071.4|19
1739748000000|2025-02-16 23:20:00|12077|12073|12072.3|12068.3|12077|12073|12072.3|12068.3|53
1739748300000|2025-02-16 23:25:00|12069.2|12065.2|12070.8|12066.8|12070.8|12066.8|12069.2|12065.2|72
1739748600000|2025-02-16 23:30:00|12069.2|12065.2|12066.1|12062.1|12069.2|12065.2|12066.1|12062.1|84
1739748900000|2025-02-16 23:35:00|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|12062.9|12058.9|47
1739749200000|2025-02-16 23:40:00|12058.3|12054.3|12056.7|12052.7|12058.3|12054.3|12056.7|12052.7|37
1739749500000|2025-02-16 23:45:00|12058.3|12054.3|12056.7|12052.7|12059.8|12055.8|12056.7|12052.7|68
1739749800000|2025-02-16 23:50:00|12058.3|12054.3|12056.7|12052.7|12058.3|12054.3|12053.6|12049.6|48
1739750100000|2025-02-16 23:55:00|12053.6|12049.6|12053.6|12049.6|12055.1|12051.1|12053.6|12049.6|13
1739750400000|2025-02-17 00:00:00|12055.1|12051.1|12053.6|12049.6|12056.7|12052.7|12053.6|12049.6|35
1739750700000|2025-02-17 00:05:00|12052|12048|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|43
1739751000000|2025-02-17 00:10:00|12050.4|12046.4|12053.6|12049.6|12053.6|12049.6|12050.4|12046.4|84
1739751300000|2025-02-17 00:15:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|73
1739751600000|2025-02-17 00:20:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|93
1739751900000|2025-02-17 00:25:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12048.9|12044.9|104
1739752200000|2025-02-17 00:30:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|96
1739752500000|2025-02-17 00:35:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|40
1739752800000|2025-02-17 00:40:00|12041.1|12037.1|12041.1|12037.1|12042.6|12038.6|12041.1|12037.1|48
1739753100000|2025-02-17 00:45:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|94
1739753400000|2025-02-17 00:50:00|||||||||1
1739753700000|2025-02-17 00:55:00|||||||||11
1739754000000|2025-02-17 01:00:00|||||||||4
1739754300000|2025-02-17 01:05:00|12041.1|12037.1|12044.2|12040.2|12044.2|12040.2|12041.1|12037.1|226
1739754600000|2025-02-17 01:10:00|||||||||7
1739754900000|2025-02-17 01:15:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|57
1739755200000|2025-02-17 01:20:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|43
1739755500000|2025-02-17 01:25:00|||||||||38
1739755800000|2025-02-17 01:30:00|||||||||14
1739756100000|2025-02-17 01:35:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|27
1739756400000|2025-02-17 01:40:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|90
1739756700000|2025-02-17 01:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|17
1739757000000|2025-02-17 01:50:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|42
1739757300000|2025-02-17 01:55:00|||||||||105
1739757600000|2025-02-17 02:00:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|57
1739757900000|2025-02-17 02:05:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|270
1739758200000|2025-02-17 02:10:00|||||||||43
1739758500000|2025-02-17 02:15:00|||||||||281
1739758800000|2025-02-17 02:20:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|54
1739759100000|2025-02-17 02:25:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|23
1739759400000|2025-02-17 02:30:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|81
1739759700000|2025-02-17 02:35:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|38
1739760000000|2025-02-17 02:40:00|||||||||14
1739760300000|2025-02-17 02:45:00|||||||||10
1739760600000|2025-02-17 02:50:00|||||||||9
1739760900000|2025-02-17 02:55:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|35
1739761200000|2025-02-17 03:00:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|15
1739761500000|2025-02-17 03:05:00|||||||||3
1739761800000|2025-02-17 03:10:00|||||||||17
1739762100000|2025-02-17 03:15:00|||||||||2
1739762400000|2025-02-17 03:20:00|||||||||8
1739762700000|2025-02-17 03:25:00|||||||||55
1739763000000|2025-02-17 03:30:00|||||||||8
1739763300000|2025-02-17 03:35:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|114
1739763600000|2025-02-17 03:40:00|12037.9|12033.9|12036.4|12032.4|12037.9|12033.9|12034.8|12030.8|106
1739763900000|2025-02-17 03:45:00|12034.8|12030.8|12037.9|12033.9|12037.9|12033.9|12034.8|12030.8|45
1739764200000|2025-02-17 03:50:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|14
1739764500000|2025-02-17 03:55:00|||||||||3
1739764800000|2025-02-17 04:00:00|||||||||4
1739765100000|2025-02-17 04:05:00|||||||||7
1739765400000|2025-02-17 04:10:00|||||||||12
1739765700000|2025-02-17 04:15:00|||||||||3
1739766000000|2025-02-17 04:20:00|||||||||4
1739766300000|2025-02-17 04:25:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12
1739766600000|2025-02-17 04:30:00|||||||||3
1739766900000|2025-02-17 04:35:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12
1739767200000|2025-02-17 04:40:00|||||||||5
1739767500000|2025-02-17 04:45:00|||||||||180
1739767800000|2025-02-17 04:50:00|||||||||10
1739768100000|2025-02-17 04:55:00|||||||||5
1739768400000|2025-02-17 05:00:00|||||||||145
1739768700000|2025-02-17 05:05:00|||||||||9
1739769000000|2025-02-17 05:10:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|25
1739769300000|2025-02-17 05:15:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|10
1739769600000|2025-02-17 05:20:00|||||||||15
1739769900000|2025-02-17 05:25:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|47
1739770200000|2025-02-17 05:30:00|||||||||14
1739770500000|2025-02-17 05:35:00|||||||||80
1739770800000|2025-02-17 05:40:00|||||||||22
1739771100000|2025-02-17 05:45:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|161
1739771400000|2025-02-17 05:50:00|||||||||29
1739771700000|2025-02-17 05:55:00|||||||||15
1739772000000|2025-02-17 06:00:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|24
1739772300000|2025-02-17 06:05:00|||||||||59
1739772600000|2025-02-17 06:10:00|12028.6|12024.6|12030.1|12026.1|12031.7|12027.7|12028.6|12024.6|59
1739772900000|2025-02-17 06:15:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|25
1739773200000|2025-02-17 06:20:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12025.4|12021.4|9
1739773500000|2025-02-17 06:25:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|32
1739773800000|2025-02-17 06:30:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|113
1739774100000|2025-02-17 06:35:00|||||||||19
1739774400000|2025-02-17 06:40:00|||||||||90
1739774700000|2025-02-17 06:45:00|||||||||20
1739775000000|2025-02-17 06:50:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|143
1739775300000|2025-02-17 06:55:00|12017.6|12013.6|12022.3|12018.3|12022.3|12018.3|12016.1|12012.1|220
1739775600000|2025-02-17 07:00:00|12019.2|12015.2|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|182
1739775900000|2025-02-17 07:05:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|119
1739776200000|2025-02-17 07:10:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|95
1739776500000|2025-02-17 07:15:00|||||||||53
1739776800000|2025-02-17 07:20:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|52
1739777100000|2025-02-17 07:25:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|227
1739777400000|2025-02-17 07:30:00|12006.7|12002.7|12006.7|12002.7|12008.3|12004.3|12003.6|11999.6|88
1739777700000|2025-02-17 07:35:00|||||||||37
1739778000000|2025-02-17 07:40:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|203
1739778300000|2025-02-17 07:45:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|74
1739778600000|2025-02-17 07:50:00|12000.4|11996.4|12000.4|11996.4|12002|11998|12000.4|11996.4|177
1739778900000|2025-02-17 07:55:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|123
1739779200000|2025-02-17 08:00:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|241
1739779500000|2025-02-17 08:05:00|||||||||70
1739779800000|2025-02-17 08:10:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|188
1739780100000|2025-02-17 08:15:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|145
1739780400000|2025-02-17 08:20:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|238
1739780700000|2025-02-17 08:25:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|209
1739781000000|2025-02-17 08:30:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|193
1739781300000|2025-02-17 08:35:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|291
1739781600000|2025-02-17 08:40:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|306
1739781900000|2025-02-17 08:45:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|125
1739782200000|2025-02-17 08:50:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|158
1739782500000|2025-02-17 08:55:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|293
1739782800000|2025-02-17 09:00:00|||||||||186
1739783100000|2025-02-17 09:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|168
1739783400000|2025-02-17 09:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|79
1739783700000|2025-02-17 09:15:00|||||||||18
1739784000000|2025-02-17 09:20:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|81
1739784300000|2025-02-17 09:25:00|||||||||72
1739784600000|2025-02-17 09:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|242
1739784900000|2025-02-17 09:35:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|414
1739785200000|2025-02-17 09:40:00|||||||||138
1739785500000|2025-02-17 09:45:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|38
1739785800000|2025-02-17 09:50:00|||||||||45
1739786100000|2025-02-17 09:55:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|155
1739786400000|2025-02-17 10:00:00|||||||||11
1739786700000|2025-02-17 10:05:00|||||||||4
1739787000000|2025-02-17 10:10:00|12006.7|12002.7|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|335
1739787300000|2025-02-17 10:15:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|262
1739787600000|2025-02-17 10:20:00|||||||||5
1739787900000|2025-02-17 10:25:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|153
1739788200000|2025-02-17 10:30:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|160
1739788500000|2025-02-17 10:35:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|199
1739788800000|2025-02-17 10:40:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|97
1739789100000|2025-02-17 10:45:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|92
1739789400000|2025-02-17 10:50:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|191
1739789700000|2025-02-17 10:55:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|41
1739790000000|2025-02-17 11:00:00|||||||||84
1739790300000|2025-02-17 11:05:00|||||||||15
1739790600000|2025-02-17 11:10:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|71
1739790900000|2025-02-17 11:15:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|138
1739791200000|2025-02-17 11:20:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|118
1739791500000|2025-02-17 11:25:00|12025.4|12021.4|12019.2|12015.2|12025.4|12021.4|12019.2|12015.2|725
1739791800000|2025-02-17 11:30:00|||||||||10
1739792100000|2025-02-17 11:35:00|||||||||78
1739792400000|2025-02-17 11:40:00|12022.3|12018.3|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|138
1739792700000|2025-02-17 11:45:00|||||||||123
1739793000000|2025-02-17 11:50:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|164
1739793300000|2025-02-17 11:55:00|12031.7|12027.7|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|97
1739793600000|2025-02-17 12:00:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|205
1739793900000|2025-02-17 12:05:00|12031.7|12027.7|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|107
1739794200000|2025-02-17 12:10:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|63
1739794500000|2025-02-17 12:15:00|||||||||10
1739794800000|2025-02-17 12:20:00|||||||||325
1739795100000|2025-02-17 12:25:00|||||||||84
1739795400000|2025-02-17 12:30:00|||||||||67
1739795700000|2025-02-17 12:35:00|||||||||13
1739796000000|2025-02-17 12:40:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|41
1739796300000|2025-02-17 12:45:00|12031.7|12027.7|12028.6|12024.6|12034.8|12030.8|12028.6|12024.6|209
1739796600000|2025-02-17 12:50:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12027|12023|217
1739796900000|2025-02-17 12:55:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|59
1739797200000|2025-02-17 13:00:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|21
1739797500000|2025-02-17 13:05:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|53
1739797800000|2025-02-17 13:10:00|12028.6|12024.6|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|243
1739798100000|2025-02-17 13:15:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|58
1739798400000|2025-02-17 13:20:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|58
1739798700000|2025-02-17 13:25:00|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|12028.6|12024.6|42
1739799000000|2025-02-17 13:30:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|170
1739799300000|2025-02-17 13:35:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|46
1739799600000|2025-02-17 13:40:00|12037.9|12033.9|12037.9|12033.9|12039.5|12035.5|12037.9|12033.9|180
1739799900000|2025-02-17 13:45:00|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|12041.1|12037.1|170
1739800200000|2025-02-17 13:50:00|||||||||68
1739800500000|2025-02-17 13:55:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|81
1739800800000|2025-02-17 14:00:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|165
1739801100000|2025-02-17 14:05:00|12047.3|12043.3|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|80
1739801400000|2025-02-17 14:10:00|||||||||88
1739801700000|2025-02-17 14:15:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|139
1739802000000|2025-02-17 14:20:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|37
1739802300000|2025-02-17 14:25:00|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|12047.3|12043.3|62
1739802600000|2025-02-17 14:30:00|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|12050.4|12046.4|92
1739802900000|2025-02-17 14:35:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|180
1739803200000|2025-02-17 14:40:00|12053.6|12049.6|12050.4|12046.4|12053.6|12049.6|12050.4|12046.4|171
1739803500000|2025-02-17 14:45:00|||||||||52
1739803800000|2025-02-17 14:50:00|12047.3|12043.3|12044.2|12040.2|12050.4|12046.4|12044.2|12040.2|108
1739804100000|2025-02-17 14:55:00|||||||||105
1739804400000|2025-02-17 15:00:00|12047.3|12043.3|12050.4|12046.4|12050.4|12046.4|12047.3|12043.3|83
1739804700000|2025-02-17 15:05:00|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|12053.6|12049.6|49
1739805000000|2025-02-17 15:10:00|12050.4|12046.4|12050.4|12046.4|12053.6|12049.6|12047.3|12043.3|128
1739805300000|2025-02-17 15:15:00|||||||||41
1739805600000|2025-02-17 15:20:00|12053.6|12049.6|12047.3|12043.3|12053.6|12049.6|12047.3|12043.3|205
1739805900000|2025-02-17 15:25:00|12044.2|12040.2|12044.2|12040.2|12047.3|12043.3|12044.2|12040.2|124
1739806200000|2025-02-17 15:30:00|12041.1|12037.1|12037.9|12033.9|12041.1|12037.1|12037.9|12033.9|378
1739806500000|2025-02-17 15:35:00|12034.8|12030.8|12031.7|12027.7|12037.9|12033.9|12028.6|12024.6|326
1739806800000|2025-02-17 15:40:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|239
1739807100000|2025-02-17 15:45:00|||||||||1
1739807400000|2025-02-17 15:50:00|||||||||51
1739807700000|2025-02-17 15:55:00|12037.9|12033.9|12041.1|12037.1|12041.1|12037.1|12037.9|12033.9|336
1739808000000|2025-02-17 16:00:00|||||||||84
1739808300000|2025-02-17 16:05:00|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|12044.2|12040.2|56
1739808600000|2025-02-17 16:10:00|||||||||103
1739808900000|2025-02-17 16:15:00|||||||||33
1739809200000|2025-02-17 16:20:00|||||||||39
1739809500000|2025-02-17 16:25:00|12041.1|12037.1|12034.8|12030.8|12041.1|12037.1|12034.8|12030.8|208
1739809800000|2025-02-17 16:30:00|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|12031.7|12027.7|53
1739810100000|2025-02-17 16:35:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|121
1739810400000|2025-02-17 16:40:00|||||||||11
1739810700000|2025-02-17 16:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12031.7|12027.7|24
1739811000000|2025-02-17 16:50:00|||||||||39
1739811300000|2025-02-17 16:55:00|||||||||5
1739811600000|2025-02-17 17:00:00|12031.7|12027.7|12031.7|12027.7|12034.8|12030.8|12031.7|12027.7|49
1739811900000|2025-02-17 17:05:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|7
1739812200000|2025-02-17 17:10:00|||||||||26
1739812500000|2025-02-17 17:15:00|||||||||47
1739812800000|2025-02-17 17:20:00|||||||||6
1739813100000|2025-02-17 17:25:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|32
1739813400000|2025-02-17 17:30:00|||||||||3
1739813700000|2025-02-17 17:35:00|||||||||25
1739814000000|2025-02-17 17:40:00|||||||||1
1739814300000|2025-02-17 17:45:00|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|12034.8|12030.8|102
1739814600000|2025-02-17 17:50:00|12031.7|12027.7|12028.6|12024.6|12031.7|12027.7|12028.6|12024.6|194
1739814900000|2025-02-17 17:55:00|12030.1|12026.1|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|223
1739833200000|2025-02-17 23:00:00|12044.2|12040.2|12025.4|12021.4|12044.2|12040.2|12022.3|12018.3|329
1739833500000|2025-02-17 23:05:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|96
1739833800000|2025-02-17 23:10:00|12019.2|12015.2|12020.8|12016.8|12022.3|12018.3|12019.2|12015.2|159
1739834100000|2025-02-17 23:15:00|12019.2|12015.2|12014.5|12010.5|12022.3|12018.3|12014.5|12010.5|200
1739834400000|2025-02-17 23:20:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12012.9|12008.9|131
1739834700000|2025-02-17 23:25:00|12011.4|12007.4|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|131
1739835000000|2025-02-17 23:30:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|140
1739835300000|2025-02-17 23:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|126
1739835600000|2025-02-17 23:40:00|12022.3|12018.3|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|225
1739835900000|2025-02-17 23:45:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|81
1739836200000|2025-02-17 23:50:00|12019.2|12015.2|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|102
1739836500000|2025-02-17 23:55:00|||||||||4
1739836800000|2025-02-18 00:00:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|50
1739837100000|2025-02-18 00:05:00|12028.6|12024.6|12031.7|12027.7|12031.7|12027.7|12028.6|12024.6|189
1739837400000|2025-02-18 00:10:00|12028.6|12024.6|12034.8|12030.8|12034.8|12030.8|12028.6|12024.6|122
1739837700000|2025-02-18 00:15:00|12033.3|12029.3|12034.8|12030.8|12037.9|12033.9|12031.7|12027.7|78
1739838000000|2025-02-18 00:20:00|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|12037.9|12033.9|76
1739838300000|2025-02-18 00:25:00|12034.8|12030.8|12031.7|12027.7|12034.8|12030.8|12028.6|12024.6|177
1739838600000|2025-02-18 00:30:00|12028.6|12024.6|12028.6|12024.6|12030.1|12026.1|12028.6|12024.6|60
1739838900000|2025-02-18 00:35:00|12025.4|12021.4|12019.2|12015.2|12028.6|12024.6|12016.1|12012.1|178
1739839200000|2025-02-18 00:40:00|12020.8|12016.8|12019.2|12015.2|12022.3|12018.3|12019.2|12015.2|144
1739839500000|2025-02-18 00:45:00|12022.3|12018.3|12012.9|12008.9|12022.3|12018.3|12012.9|12008.9|314
1739839800000|2025-02-18 00:50:00|12016.1|12012.1|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|229
1739840100000|2025-02-18 00:55:00|12017.6|12013.6|12016.1|12012.1|12017.6|12013.6|12016.1|12012.1|68
1739840400000|2025-02-18 01:00:00|12012.9|12008.9|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|151
1739840700000|2025-02-18 01:05:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|57
1739841000000|2025-02-18 01:10:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|128
1739841300000|2025-02-18 01:15:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|56
1739841600000|2025-02-18 01:20:00|12014.5|12010.5|12012.9|12008.9|12014.5|12010.5|12012.9|12008.9|30
1739841900000|2025-02-18 01:25:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|68
1739842200000|2025-02-18 01:30:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|111
1739842500000|2025-02-18 01:35:00|||||||||10
1739842800000|2025-02-18 01:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|89
1739843100000|2025-02-18 01:45:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|69
1739843400000|2025-02-18 01:50:00|||||||||75
1739843700000|2025-02-18 01:55:00|||||||||48
1739844000000|2025-02-18 02:00:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|157
1739844300000|2025-02-18 02:05:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|233
1739844600000|2025-02-18 02:10:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|99
1739844900000|2025-02-18 02:15:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|83
1739845200000|2025-02-18 02:20:00|12006.7|12002.7|12003.6|11999.6|12008.3|12004.3|12003.6|11999.6|106
1739845500000|2025-02-18 02:25:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|265
1739845800000|2025-02-18 02:30:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|38
1739846100000|2025-02-18 02:35:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|45
1739846400000|2025-02-18 02:40:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|160
1739846700000|2025-02-18 02:45:00|||||||||12
1739847000000|2025-02-18 02:50:00|||||||||27
1739847300000|2025-02-18 02:55:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|159
1739847600000|2025-02-18 03:00:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|172
1739847900000|2025-02-18 03:05:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|68
1739848200000|2025-02-18 03:10:00|||||||||41
1739848500000|2025-02-18 03:15:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|164
1739848800000|2025-02-18 03:20:00|11995.8|11991.8|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|76
1739849100000|2025-02-18 03:25:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|116
1739849400000|2025-02-18 03:30:00|12000.4|11996.4|11987.9|11983.9|12000.4|11996.4|11987.9|11983.9|275
1739849700000|2025-02-18 03:35:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|357
1739850000000|2025-02-18 03:40:00|11986.4|11982.4|11987.9|11983.9|11991.1|11987.1|11986.4|11982.4|163
1739850300000|2025-02-18 03:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11989.5|11985.5|141
1739850600000|2025-02-18 03:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|59
1739850900000|2025-02-18 03:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|110
1739851200000|2025-02-18 04:00:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|88
1739851500000|2025-02-18 04:05:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11989.5|11985.5|167
1739851800000|2025-02-18 04:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|109
1739852100000|2025-02-18 04:15:00|||||||||12
1739852400000|2025-02-18 04:20:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|89
1739852700000|2025-02-18 04:25:00|||||||||63
1739853000000|2025-02-18 04:30:00|11991.1|11987.1|11989.5|11985.5|11991.1|11987.1|11987.9|11983.9|165
1739853300000|2025-02-18 04:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|39
1739853600000|2025-02-18 04:40:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|42
1739853900000|2025-02-18 04:45:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|91
1739854200000|2025-02-18 04:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|232
1739854500000|2025-02-18 04:55:00|11984.8|11980.8|11989.5|11985.5|11991.1|11987.1|11984.8|11980.8|199
1739854800000|2025-02-18 05:00:00|11987.9|11983.9|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|105
1739855100000|2025-02-18 05:05:00|||||||||58
1739855400000|2025-02-18 05:10:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|65
1739855700000|2025-02-18 05:15:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|109
1739856000000|2025-02-18 05:20:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|128
1739856300000|2025-02-18 05:25:00|11987.9|11983.9|11987.9|11983.9|11989.5|11985.5|11987.9|11983.9|67
1739856600000|2025-02-18 05:30:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|56
1739856900000|2025-02-18 05:35:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|204
1739857200000|2025-02-18 05:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|146
1739857500000|2025-02-18 05:45:00|11983.3|11979.3|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|105
1739857800000|2025-02-18 05:50:00|11986.4|11982.4|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|133
1739858100000|2025-02-18 05:55:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|82
1739858400000|2025-02-18 06:00:00|||||||||69
1739858700000|2025-02-18 06:05:00|||||||||3
1739859000000|2025-02-18 06:10:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|108
1739859300000|2025-02-18 06:15:00|||||||||3
1739859600000|2025-02-18 06:20:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|39
1739859900000|2025-02-18 06:25:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|158
1739860200000|2025-02-18 06:30:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|78
1739860500000|2025-02-18 06:35:00|11995.8|11991.8|11994.2|11990.2|11995.8|11991.8|11994.2|11990.2|39
1739860800000|2025-02-18 06:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|66
1739861100000|2025-02-18 06:45:00|11994.2|11990.2|11995.8|11991.8|11997.3|11993.3|11994.2|11990.2|142
1739861400000|2025-02-18 06:50:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|31
1739861700000|2025-02-18 06:55:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|121
1739862000000|2025-02-18 07:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|147
1739862300000|2025-02-18 07:05:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|104
1739862600000|2025-02-18 07:10:00|11994.2|11990.2|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|184
1739862900000|2025-02-18 07:15:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|149
1739863200000|2025-02-18 07:20:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|92
1739863500000|2025-02-18 07:25:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|134
1739863800000|2025-02-18 07:30:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|188
1739864100000|2025-02-18 07:35:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|113
1739864400000|2025-02-18 07:40:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|124
1739864700000|2025-02-18 07:45:00|12003.6|11999.6|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|403
1739865000000|2025-02-18 07:50:00|12009.8|12005.8|12003.6|11999.6|12012.9|12008.9|12003.6|11999.6|234
1739865300000|2025-02-18 07:55:00|12006.7|12002.7|11997.3|11993.3|12006.7|12002.7|11994.2|11990.2|147
1739865600000|2025-02-18 08:00:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|1022
1739865900000|2025-02-18 08:05:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|377
1739866200000|2025-02-18 08:10:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11987.9|11983.9|349
1739866500000|2025-02-18 08:15:00|12000.4|11996.4|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|285
1739866800000|2025-02-18 08:20:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|372
1739867100000|2025-02-18 08:25:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|100
1739867400000|2025-02-18 08:30:00|11981.7|11977.7|11984.8|11980.8|11989.5|11985.5|11981.7|11977.7|320
1739867700000|2025-02-18 08:35:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|201
1739868000000|2025-02-18 08:40:00|11991.1|11987.1|11997.3|11993.3|11997.3|11993.3|11991.1|11987.1|71
1739868300000|2025-02-18 08:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|186
1739868600000|2025-02-18 08:50:00|11997.3|11993.3|11991.1|11987.1|12000.4|11996.4|11991.1|11987.1|355
1739868900000|2025-02-18 08:55:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|101
1739869200000|2025-02-18 09:00:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|311
1739869500000|2025-02-18 09:05:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|76
1739869800000|2025-02-18 09:10:00|12003.6|11999.6|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|86
1739870100000|2025-02-18 09:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|272
1739870400000|2025-02-18 09:20:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|213
1739870700000|2025-02-18 09:25:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|99
1739871000000|2025-02-18 09:30:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|162
1739871300000|2025-02-18 09:35:00|12003.6|11999.6|11997.3|11993.3|12006.7|12002.7|11997.3|11993.3|47
1739871600000|2025-02-18 09:40:00|11995.8|11991.8|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|137
1739871900000|2025-02-18 09:45:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|114
1739872200000|2025-02-18 09:50:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|158
1739872500000|2025-02-18 09:55:00|11992.6|11988.6|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|204
1739872800000|2025-02-18 10:00:00|11997.3|11993.3|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|327
1739873100000|2025-02-18 10:05:00|11995.8|11991.8|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|175
1739873400000|2025-02-18 10:10:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|262
1739873700000|2025-02-18 10:15:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|54
1739874000000|2025-02-18 10:20:00|11997.3|11993.3|12006.7|12002.7|12008.3|12004.3|11997.3|11993.3|184
1739874300000|2025-02-18 10:25:00|12009.8|12005.8|12012.9|12008.9|12012.9|12008.9|12006.7|12002.7|208
1739874600000|2025-02-18 10:30:00|12009.8|12005.8|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|126
1739874900000|2025-02-18 10:35:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|218
1739875200000|2025-02-18 10:40:00|12012.9|12008.9|12012.9|12008.9|12012.9|12008.9|12009.8|12005.8|35
1739875500000|2025-02-18 10:45:00|12016.1|12012.1|12012.9|12008.9|12016.1|12012.1|12009.8|12005.8|118
1739875800000|2025-02-18 10:50:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12006.7|12002.7|236
1739876100000|2025-02-18 10:55:00|||||||||48
1739876400000|2025-02-18 11:00:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|12000.4|11996.4|286
1739876700000|2025-02-18 11:05:00|12003.6|11999.6|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|194
1739877000000|2025-02-18 11:10:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|199
1739877300000|2025-02-18 11:15:00|||||||||176
1739877600000|2025-02-18 11:20:00|11997.3|11993.3|12000.4|11996.4|12003.6|11999.6|11997.3|11993.3|256
1739877900000|2025-02-18 11:25:00|11998.9|11994.9|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|162
1739878200000|2025-02-18 11:30:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|12000.4|11996.4|140
1739878500000|2025-02-18 11:35:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|281
1739878800000|2025-02-18 11:40:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|178
1739879100000|2025-02-18 11:45:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|123
1739879400000|2025-02-18 11:50:00|12003.6|11999.6|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|81
1739879700000|2025-02-18 11:55:00|11998.9|11994.9|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|265
1739880000000|2025-02-18 12:00:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|246
1739880300000|2025-02-18 12:05:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11991.1|11987.1|192
1739880600000|2025-02-18 12:10:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|325
1739880900000|2025-02-18 12:15:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11994.2|11990.2|76
1739881200000|2025-02-18 12:20:00|12000.4|11996.4|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|301
1739881500000|2025-02-18 12:25:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|119
1739881800000|2025-02-18 12:30:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|366
1739882100000|2025-02-18 12:35:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|107
1739882400000|2025-02-18 12:40:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|364
1739882700000|2025-02-18 12:45:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|405
1739883000000|2025-02-18 12:50:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|313
1739883300000|2025-02-18 12:55:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|292
1739883600000|2025-02-18 13:00:00|12006.7|12002.7|11981.7|11977.7|12006.7|12002.7|11981.7|11977.7|580
1739883900000|2025-02-18 13:05:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|303
1739884200000|2025-02-18 13:10:00|11981.7|11977.7|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|717
1739884500000|2025-02-18 13:15:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|463
1739884800000|2025-02-18 13:20:00|11994.2|11990.2|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|833
1739885100000|2025-02-18 13:25:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|798
1739885400000|2025-02-18 13:30:00|11989.5|11985.5|11991.1|11987.1|11992.6|11988.6|11978.6|11974.6|1135
1739885700000|2025-02-18 13:35:00|11987.9|11983.9|12000.4|11996.4|12000.4|11996.4|11981.7|11977.7|973
1739886000000|2025-02-18 13:40:00|12003.6|11999.6|12009.8|12005.8|12016.1|12012.1|12003.6|11999.6|1045
1739886300000|2025-02-18 13:45:00|12006.7|12002.7|11987.9|11983.9|12009.8|12005.8|11987.9|11983.9|712
1739886600000|2025-02-18 13:50:00|11984.8|11980.8|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|852
1739886900000|2025-02-18 13:55:00|11981.7|11977.7|11981.7|11977.7|11984.8|11980.8|11978.6|11974.6|890
1739887200000|2025-02-18 14:00:00|11984.8|11980.8|11981.7|11977.7|11997.3|11993.3|11978.6|11974.6|799
1739887500000|2025-02-18 14:05:00|11978.6|11974.6|11981.7|11977.7|11987.9|11983.9|11975.4|11971.4|2159
1739887800000|2025-02-18 14:10:00|11983.3|11979.3|11978.6|11974.6|11984.8|11980.8|11972.3|11968.3|966
1739888100000|2025-02-18 14:15:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1705
1739888400000|2025-02-18 14:20:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11969.2|11965.2|595
1739888700000|2025-02-18 14:25:00|11978.6|11974.6|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|355
1739889000000|2025-02-18 14:30:00|11978.6|11974.6|11969.2|11965.2|11981.7|11977.7|11969.2|11965.2|921
1739889300000|2025-02-18 14:35:00|11972.3|11968.3|11984.8|11980.8|11994.2|11990.2|11972.3|11968.3|1409
1739889600000|2025-02-18 14:40:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|391
1739889900000|2025-02-18 14:45:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11975.4|11971.4|641
1739890200000|2025-02-18 14:50:00|11981.7|11977.7|12000.4|11996.4|12000.4|11996.4|11981.7|11977.7|1201
1739890500000|2025-02-18 14:55:00|11997.3|11993.3|12000.4|11996.4|12006.7|12002.7|11994.2|11990.2|499
1739890800000|2025-02-18 15:00:00|12003.6|11999.6|11991.1|11987.1|12006.7|12002.7|11991.1|11987.1|948
1739891100000|2025-02-18 15:05:00|11994.2|11990.2|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|426
1739891400000|2025-02-18 15:10:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|872
1739891700000|2025-02-18 15:15:00|11991.1|11987.1|12003.6|11999.6|12003.6|11999.6|11991.1|11987.1|1042
1739892000000|2025-02-18 15:20:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|719
1739892300000|2025-02-18 15:25:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|965
1739892600000|2025-02-18 15:30:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|721
1739892900000|2025-02-18 15:35:00|12002|11998|12009.8|12005.8|12009.8|12005.8|12000.4|11996.4|653
1739893200000|2025-02-18 15:40:00|12006.7|12002.7|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|368
1739893500000|2025-02-18 15:45:00|12003.6|11999.6|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|491
1739893800000|2025-02-18 15:50:00|12005.1|12001.1|12000.4|11996.4|12006.7|12002.7|12000.4|11996.4|894
1739894100000|2025-02-18 15:55:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|1138
1739894400000|2025-02-18 16:00:00|11991.1|11987.1|11994.2|11990.2|11997.3|11993.3|11987.9|11983.9|1088
1739894700000|2025-02-18 16:05:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|488
1739895000000|2025-02-18 16:10:00|11991.1|11987.1|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|1916
1739895300000|2025-02-18 16:15:00|11981.7|11977.7|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|642
1739895600000|2025-02-18 16:20:00|11978.6|11974.6|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|820
1739895900000|2025-02-18 16:25:00|11975.4|11971.4|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|786
1739896200000|2025-02-18 16:30:00|11987.9|11983.9|11978.6|11974.6|11991.1|11987.1|11978.6|11974.6|699
1739896500000|2025-02-18 16:35:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|1607
1739896800000|2025-02-18 16:40:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|442
1739897100000|2025-02-18 16:45:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|744
1739897400000|2025-02-18 16:50:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|1008
1739897700000|2025-02-18 16:55:00|||||||||757
1739898000000|2025-02-18 17:00:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|556
1739898300000|2025-02-18 17:05:00|11978.6|11974.6|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|571
1739898600000|2025-02-18 17:10:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|716
1739898900000|2025-02-18 17:15:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|255
1739899200000|2025-02-18 17:20:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|330
1739899500000|2025-02-18 17:25:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|695
1739899800000|2025-02-18 17:30:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|745
1739900100000|2025-02-18 17:35:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|470
1739900400000|2025-02-18 17:40:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|263
1739900700000|2025-02-18 17:45:00|11956.7|11952.7|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|266
1739901000000|2025-02-18 17:50:00|11953.6|11949.6|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|416
1739901300000|2025-02-18 17:55:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|607
1739901600000|2025-02-18 18:00:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|387
1739901900000|2025-02-18 18:05:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|257
1739902200000|2025-02-18 18:10:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|482
1739902500000|2025-02-18 18:15:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|371
1739902800000|2025-02-18 18:20:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|1355
1739903100000|2025-02-18 18:25:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|334
1739903400000|2025-02-18 18:30:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|752
1739903700000|2025-02-18 18:35:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|829
1739904000000|2025-02-18 18:40:00|11941.1|11937.1|11950.4|11946.4|11953.6|11949.6|11941.1|11937.1|867
1739904300000|2025-02-18 18:45:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|1238
1739904600000|2025-02-18 18:50:00|11953.6|11949.6|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|400
1739904900000|2025-02-18 18:55:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|420
1739905200000|2025-02-18 19:00:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|411
1739905500000|2025-02-18 19:05:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|393
1739905800000|2025-02-18 19:10:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|217
1739906100000|2025-02-18 19:15:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|159
1739906400000|2025-02-18 19:20:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|235
1739906700000|2025-02-18 19:25:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|1124
1739907000000|2025-02-18 19:30:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|429
1739907300000|2025-02-18 19:35:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|405
1739907600000|2025-02-18 19:40:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11941.1|11937.1|744
1739907900000|2025-02-18 19:45:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|1335
1739908200000|2025-02-18 19:50:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|632
1739908500000|2025-02-18 19:55:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|1684
1739908800000|2025-02-18 20:00:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|1168
1739909100000|2025-02-18 20:05:00|11939.5|11935.5|11934.8|11930.8|11939.5|11935.5|11934.8|11930.8|737
1739909400000|2025-02-18 20:10:00|11937.9|11933.9|11931.7|11927.7|11937.9|11933.9|11931.7|11927.7|683
1739909700000|2025-02-18 20:15:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|1666
1739910000000|2025-02-18 20:20:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|1607
1739910300000|2025-02-18 20:25:00|11927|11923|11919.2|11915.2|11927|11923|11919.2|11915.2|1028
1739910600000|2025-02-18 20:30:00|11916.1|11912.1|11922.3|11918.3|11925.4|11921.4|11912.9|11908.9|2427
1739910900000|2025-02-18 20:35:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|6345
1739911200000|2025-02-18 20:40:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|1061
1739911500000|2025-02-18 20:45:00|11914.5|11910.5|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|796
1739911800000|2025-02-18 20:50:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|1179
1739912100000|2025-02-18 20:55:00|11912.9|11908.9|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|2410
1739912400000|2025-02-18 21:00:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|1381
1739912700000|2025-02-18 21:05:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|845
1739913000000|2025-02-18 21:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|669
1739913300000|2025-02-18 21:15:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|343
1739913600000|2025-02-18 21:20:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|588
1739913900000|2025-02-18 21:25:00|11922.3|11918.3|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|1303
1739914200000|2025-02-18 21:30:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|707
1739914500000|2025-02-18 21:35:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|393
1739914800000|2025-02-18 21:40:00|11925.4|11921.4|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|622
1739915100000|2025-02-18 21:45:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|714
1739915400000|2025-02-18 21:50:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|464
1739915700000|2025-02-18 21:55:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|546
1739919600000|2025-02-18 23:00:00|11923.9|11919.9|11928.6|11924.6|11931.7|11927.7|11923.9|11919.9|123
1739919900000|2025-02-18 23:05:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|139
1739920200000|2025-02-18 23:10:00|||||||||74
1739920500000|2025-02-18 23:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|121
1739920800000|2025-02-18 23:20:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|92
1739921100000|2025-02-18 23:25:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|121
1739921400000|2025-02-18 23:30:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|38
1739921700000|2025-02-18 23:35:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|32
1739922000000|2025-02-18 23:40:00|||||||||17
1739922300000|2025-02-18 23:45:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|63
1739922600000|2025-02-18 23:50:00|11922.3|11918.3|11923.9|11919.9|11925.4|11921.4|11922.3|11918.3|69
1739922900000|2025-02-18 23:55:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|126
1739923200000|2025-02-19 00:00:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|98
1739923500000|2025-02-19 00:05:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|178
1739923800000|2025-02-19 00:10:00|||||||||3
1739924100000|2025-02-19 00:15:00|11919.2|11915.2|11934.8|11930.8|11934.8|11930.8|11919.2|11915.2|175
1739924400000|2025-02-19 00:20:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|170
1739924700000|2025-02-19 00:25:00|11933.3|11929.3|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|255
1739925000000|2025-02-19 00:30:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11933.3|11929.3|135
1739925300000|2025-02-19 00:35:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|187
1739925600000|2025-02-19 00:40:00|||||||||14
1739925900000|2025-02-19 00:45:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|57
1739926200000|2025-02-19 00:50:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|103
1739926500000|2025-02-19 00:55:00|||||||||85
1739926800000|2025-02-19 01:00:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|137
1739927100000|2025-02-19 01:05:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|91
1739927400000|2025-02-19 01:10:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|402
1739927700000|2025-02-19 01:15:00|||||||||185
1739928000000|2025-02-19 01:20:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|97
1739928300000|2025-02-19 01:25:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|67
1739928600000|2025-02-19 01:30:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|190
1739928900000|2025-02-19 01:35:00|11928.6|11924.6|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|185
1739929200000|2025-02-19 01:40:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|75
1739929500000|2025-02-19 01:45:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|103
1739929800000|2025-02-19 01:50:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|65
1739930100000|2025-02-19 01:55:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|49
1739930400000|2025-02-19 02:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|131
1739930700000|2025-02-19 02:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11923.9|11919.9|118
1739931000000|2025-02-19 02:10:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|338
1739931300000|2025-02-19 02:15:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|112
1739931600000|2025-02-19 02:20:00|||||||||9
1739931900000|2025-02-19 02:25:00|||||||||4
1739932200000|2025-02-19 02:30:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|112
1739932500000|2025-02-19 02:35:00|||||||||20
1739932800000|2025-02-19 02:40:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|84
1739933100000|2025-02-19 02:45:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|90
1739933400000|2025-02-19 02:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|333
1739933700000|2025-02-19 02:55:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|93
1739934000000|2025-02-19 03:00:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|169
1739934300000|2025-02-19 03:05:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|292
1739934600000|2025-02-19 03:10:00|||||||||4
1739934900000|2025-02-19 03:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|33
1739935200000|2025-02-19 03:20:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|66
1739935500000|2025-02-19 03:25:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|103
1739935800000|2025-02-19 03:30:00|||||||||45
1739936100000|2025-02-19 03:35:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|22
1739936400000|2025-02-19 03:40:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|393
1739936700000|2025-02-19 03:45:00|11927|11923|11928.6|11924.6|11928.6|11924.6|11927|11923|233
1739937000000|2025-02-19 03:50:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|174
1739937300000|2025-02-19 03:55:00|||||||||7
1739937600000|2025-02-19 04:00:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|237
1739937900000|2025-02-19 04:05:00|||||||||36
1739938200000|2025-02-19 04:10:00|||||||||32
1739938500000|2025-02-19 04:15:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|202
1739938800000|2025-02-19 04:20:00|||||||||130
1739939100000|2025-02-19 04:25:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|87
1739939400000|2025-02-19 04:30:00|||||||||8
1739939700000|2025-02-19 04:35:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|146
1739940000000|2025-02-19 04:40:00|11920.8|11916.8|11919.2|11915.2|11920.8|11916.8|11919.2|11915.2|53
1739940300000|2025-02-19 04:45:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|129
1739940600000|2025-02-19 04:50:00|||||||||33
1739940900000|2025-02-19 04:55:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|21
1739941200000|2025-02-19 05:00:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|31
1739941500000|2025-02-19 05:05:00|||||||||34
1739941800000|2025-02-19 05:10:00|||||||||56
1739942100000|2025-02-19 05:15:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|106
1739942400000|2025-02-19 05:20:00|||||||||17
1739942700000|2025-02-19 05:25:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|395
1739943000000|2025-02-19 05:30:00|||||||||54
1739943300000|2025-02-19 05:35:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|24
1739943600000|2025-02-19 05:40:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|31
1739943900000|2025-02-19 05:45:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|6
1739944200000|2025-02-19 05:50:00|11920.8|11916.8|11919.2|11915.2|11920.8|11916.8|11919.2|11915.2|202
1739944500000|2025-02-19 05:55:00|||||||||16
1739944800000|2025-02-19 06:00:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|57
1739945100000|2025-02-19 06:05:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|128
1739945400000|2025-02-19 06:10:00|||||||||137
1739945700000|2025-02-19 06:15:00|||||||||14
1739946000000|2025-02-19 06:20:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|19
1739946300000|2025-02-19 06:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|124
1739946600000|2025-02-19 06:30:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|85
1739946900000|2025-02-19 06:35:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|45
1739947200000|2025-02-19 06:40:00|||||||||2
1739947500000|2025-02-19 06:45:00|11930.1|11926.1|11925.4|11921.4|11930.1|11926.1|11925.4|11921.4|321
1739947800000|2025-02-19 06:50:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|53
1739948100000|2025-02-19 06:55:00|11928.6|11924.6|11923.9|11919.9|11928.6|11924.6|11922.3|11918.3|119
1739948400000|2025-02-19 07:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|265
1739948700000|2025-02-19 07:05:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11916.1|11912.1|153
1739949000000|2025-02-19 07:10:00|11919.2|11915.2|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|84
1739949300000|2025-02-19 07:15:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|339
1739949600000|2025-02-19 07:20:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|282
1739949900000|2025-02-19 07:25:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|128
1739950200000|2025-02-19 07:30:00|11908.3|11904.3|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|111
1739950500000|2025-02-19 07:35:00|11911.4|11907.4|11909.8|11905.8|11911.4|11907.4|11909.8|11905.8|37
1739950800000|2025-02-19 07:40:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|161
1739951100000|2025-02-19 07:45:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|71
1739951400000|2025-02-19 07:50:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|196
1739951700000|2025-02-19 07:55:00|11920.8|11916.8|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|168
1739952000000|2025-02-19 08:00:00|11922.3|11918.3|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|448
1739952300000|2025-02-19 08:05:00|11912.9|11908.9|11922.3|11918.3|11922.3|11918.3|11912.9|11908.9|205
1739952600000|2025-02-19 08:10:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|318
1739952900000|2025-02-19 08:15:00|11912.9|11908.9|11903.6|11899.6|11912.9|11908.9|11900.4|11896.4|422
1739953200000|2025-02-19 08:20:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|362
1739953500000|2025-02-19 08:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|114
1739953800000|2025-02-19 08:30:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|186
1739954100000|2025-02-19 08:35:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|53
1739954400000|2025-02-19 08:40:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11902|11898|389
1739954700000|2025-02-19 08:45:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|193
1739955000000|2025-02-19 08:50:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|252
1739955300000|2025-02-19 08:55:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|478
1739955600000|2025-02-19 09:00:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|298
1739955900000|2025-02-19 09:05:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|490
1739956200000|2025-02-19 09:10:00|11891.1|11887.1|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|225
1739956500000|2025-02-19 09:15:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|364
1739956800000|2025-02-19 09:20:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|491
1739957100000|2025-02-19 09:25:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|306
1739957400000|2025-02-19 09:30:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|761
1739957700000|2025-02-19 09:35:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|737
1739958000000|2025-02-19 09:40:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|307
1739958300000|2025-02-19 09:45:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|244
1739958600000|2025-02-19 09:50:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|479
1739958900000|2025-02-19 09:55:00|11892.6|11888.6|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|303
1739959200000|2025-02-19 10:00:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|207
1739959500000|2025-02-19 10:05:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|832
1739959800000|2025-02-19 10:10:00|11886.4|11882.4|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|175
1739960100000|2025-02-19 10:15:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|141
1739960400000|2025-02-19 10:20:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|148
1739960700000|2025-02-19 10:25:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|142
1739961000000|2025-02-19 10:30:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|183
1739961300000|2025-02-19 10:35:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|182
1739961600000|2025-02-19 10:40:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|67
1739961900000|2025-02-19 10:45:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|146
1739962200000|2025-02-19 10:50:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|66
1739962500000|2025-02-19 10:55:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|316
1739962800000|2025-02-19 11:00:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11878.6|11874.6|1273
1739963100000|2025-02-19 11:05:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|311
1739963400000|2025-02-19 11:10:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|262
1739963700000|2025-02-19 11:15:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|126
1739964000000|2025-02-19 11:20:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|99
1739964300000|2025-02-19 11:25:00|11880.1|11876.1|11875.4|11871.4|11880.1|11876.1|11875.4|11871.4|359
1739964600000|2025-02-19 11:30:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|298
1739964900000|2025-02-19 11:35:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|1643
1739965200000|2025-02-19 11:40:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|214
1739965500000|2025-02-19 11:45:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|87
1739965800000|2025-02-19 11:50:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|334
1739966100000|2025-02-19 11:55:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|399
1739966400000|2025-02-19 12:00:00|11869.2|11865.2|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|449
1739966700000|2025-02-19 12:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|236
1739967000000|2025-02-19 12:10:00|11873.9|11869.9|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|116
1739967300000|2025-02-19 12:15:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11877|11873|1032
1739967600000|2025-02-19 12:20:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|682
1739967900000|2025-02-19 12:25:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|458
1739968200000|2025-02-19 12:30:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|455
1739968500000|2025-02-19 12:35:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|533
1739968800000|2025-02-19 12:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11877|11873|340
1739969100000|2025-02-19 12:45:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11873.9|11869.9|481
1739969400000|2025-02-19 12:50:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|1111
1739969700000|2025-02-19 12:55:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|643
1739970000000|2025-02-19 13:00:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|1108
1739970300000|2025-02-19 13:05:00|11875.4|11871.4|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|738
1739970600000|2025-02-19 13:10:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|733
1739970900000|2025-02-19 13:15:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|974
1739971200000|2025-02-19 13:20:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|1361
1739971500000|2025-02-19 13:25:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|791
1739971800000|2025-02-19 13:30:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|913
1739972100000|2025-02-19 13:35:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|833
1739972400000|2025-02-19 13:40:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|811
1739972700000|2025-02-19 13:45:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|5184
1739973000000|2025-02-19 13:50:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|631
1739973300000|2025-02-19 13:55:00|11875.4|11871.4|11887.9|11883.9|11887.9|11883.9|11875.4|11871.4|568
1739973600000|2025-02-19 14:00:00|11884.8|11880.8|11887.9|11883.9|11892.6|11888.6|11881.7|11877.7|1415
1739973900000|2025-02-19 14:05:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|773
1739974200000|2025-02-19 14:10:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11891.1|11887.1|988
1739974500000|2025-02-19 14:15:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|963
1739974800000|2025-02-19 14:20:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|726
1739975100000|2025-02-19 14:25:00|11897.3|11893.3|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|3100
1739975400000|2025-02-19 14:30:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|611
1739975700000|2025-02-19 14:35:00|11894.2|11890.2|11903.6|11899.6|11909.8|11905.8|11894.2|11890.2|1522
1739976000000|2025-02-19 14:40:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1425
1739976300000|2025-02-19 14:45:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|1760
1739976600000|2025-02-19 14:50:00|11903.6|11899.6|11912.9|11908.9|11916.1|11912.1|11903.6|11899.6|1265
1739976900000|2025-02-19 14:55:00|11909.8|11905.8|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|1263
1739977200000|2025-02-19 15:00:00|11922.3|11918.3|11919.2|11915.2|11928.6|11924.6|11916.1|11912.1|1910
1739977500000|2025-02-19 15:05:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|1679
1739977800000|2025-02-19 15:10:00|11928.6|11924.6|11919.2|11915.2|11931.7|11927.7|11916.1|11912.1|1015
1739978100000|2025-02-19 15:15:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|770
1739978400000|2025-02-19 15:20:00|11920.8|11916.8|11925.4|11921.4|11928.6|11924.6|11916.1|11912.1|591
1739978700000|2025-02-19 15:25:00|11922.3|11918.3|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|737
1739979000000|2025-02-19 15:30:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|1062
1739979300000|2025-02-19 15:35:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|673
1739979600000|2025-02-19 15:40:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|587
1739979900000|2025-02-19 15:45:00|11928.6|11924.6|11931.7|11927.7|11934.8|11930.8|11925.4|11921.4|474
1739980200000|2025-02-19 15:50:00|11928.6|11924.6|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|667
1739980500000|2025-02-19 15:55:00|11936.4|11932.4|11931.7|11927.7|11941.1|11937.1|11931.7|11927.7|917
1739980800000|2025-02-19 16:00:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|1188
1739981100000|2025-02-19 16:05:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|487
1739981400000|2025-02-19 16:10:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|15871
1739981700000|2025-02-19 16:15:00|11928.6|11924.6|11931.7|11927.7|11937.9|11933.9|11928.6|11924.6|773
1739982000000|2025-02-19 16:20:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|8391
1739982300000|2025-02-19 16:25:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|3306
1739982600000|2025-02-19 16:30:00|11920.8|11916.8|11912.9|11908.9|11920.8|11916.8|11909.8|11905.8|5957
1739982900000|2025-02-19 16:35:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|682
1739983200000|2025-02-19 16:40:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|481
1739983500000|2025-02-19 16:45:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|734
1739983800000|2025-02-19 16:50:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|388
1739984100000|2025-02-19 16:55:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|442
1739984400000|2025-02-19 17:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|4528
1739984700000|2025-02-19 17:05:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|431
1739985000000|2025-02-19 17:10:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|259
1739985300000|2025-02-19 17:15:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1709
1739985600000|2025-02-19 17:20:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|315
1739985900000|2025-02-19 17:25:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|320
1739986200000|2025-02-19 17:30:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|768
1739986500000|2025-02-19 17:35:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1081
1739986800000|2025-02-19 17:40:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|424
1739987100000|2025-02-19 17:45:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|886
1739987400000|2025-02-19 17:50:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|464
1739987700000|2025-02-19 17:55:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|1687
1739988000000|2025-02-19 18:00:00|11898.9|11894.9|11891.1|11887.1|11909.8|11905.8|11891.1|11887.1|1693
1739988300000|2025-02-19 18:05:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|1148
1739988600000|2025-02-19 18:10:00|11894.2|11890.2|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|1519
1739988900000|2025-02-19 18:15:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|3224
1739989200000|2025-02-19 18:20:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|852
1739989500000|2025-02-19 18:25:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|375
1739989800000|2025-02-19 18:30:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|556
1739990100000|2025-02-19 18:35:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11898.9|11894.9|1133
1739990400000|2025-02-19 18:40:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|581
1739990700000|2025-02-19 18:45:00|11902|11898|11909.8|11905.8|11909.8|11905.8|11902|11898|1381
1739991000000|2025-02-19 18:50:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|836
1739991300000|2025-02-19 18:55:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|929
1739991600000|2025-02-19 19:00:00|11905.1|11901.1|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|1197
1739991900000|2025-02-19 19:05:00|11912.9|11908.9|11931.7|11927.7|11934.8|11930.8|11912.9|11908.9|1029
1739992200000|2025-02-19 19:10:00|11934.8|11930.8|11944.2|11940.2|11950.4|11946.4|11931.7|11927.7|1333
1739992500000|2025-02-19 19:15:00|11947.3|11943.3|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|1405
1739992800000|2025-02-19 19:20:00|11962.9|11958.9|11956.7|11952.7|11962.9|11958.9|11953.6|11949.6|1846
1739993100000|2025-02-19 19:25:00|11953.6|11949.6|11947.3|11943.3|11956.7|11952.7|11944.2|11940.2|1385
1739993400000|2025-02-19 19:30:00|11944.2|11940.2|11937.9|11933.9|11945.8|11941.8|11934.8|11930.8|1035
1739993700000|2025-02-19 19:35:00|11934.8|11930.8|11939.5|11935.5|11941.1|11937.1|11928.6|11924.6|1483
1739994000000|2025-02-19 19:40:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11931.7|11927.7|1403
1739994300000|2025-02-19 19:45:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11931.7|11927.7|6286
1739994600000|2025-02-19 19:50:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|789
1739994900000|2025-02-19 19:55:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11925.4|11921.4|1773
1739995200000|2025-02-19 20:00:00|11937.9|11933.9|11925.4|11921.4|11937.9|11933.9|11922.3|11918.3|1566
1739995500000|2025-02-19 20:05:00|11922.3|11918.3|11934.8|11930.8|11934.8|11930.8|11922.3|11918.3|507
1739995800000|2025-02-19 20:10:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|1138
1739996100000|2025-02-19 20:15:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|645
1739996400000|2025-02-19 20:20:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|446
1739996700000|2025-02-19 20:25:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|418
1739997000000|2025-02-19 20:30:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|726
1739997300000|2025-02-19 20:35:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|877
1739997600000|2025-02-19 20:40:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|347
1739997900000|2025-02-19 20:45:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|527
1739998200000|2025-02-19 20:50:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|787
1739998500000|2025-02-19 20:55:00|11934.8|11930.8|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|3509
1739998800000|2025-02-19 21:00:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11919.2|11915.2|2349
1739999100000|2025-02-19 21:05:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|276
1739999400000|2025-02-19 21:10:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|644
1739999700000|2025-02-19 21:15:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|637
1740000000000|2025-02-19 21:20:00|||||||||149
1740000300000|2025-02-19 21:25:00|||||||||387
1740000600000|2025-02-19 21:30:00|||||||||483
1740000900000|2025-02-19 21:35:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|576
1740001200000|2025-02-19 21:40:00|11925.4|11921.4|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|867
1740001500000|2025-02-19 21:45:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|520
1740001800000|2025-02-19 21:50:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|595
1740002100000|2025-02-19 21:55:00|11931.7|11927.7|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|455
1740006000000|2025-02-19 23:00:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|374
1740006300000|2025-02-19 23:05:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11927|11923|243
1740006600000|2025-02-19 23:10:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|82
1740006900000|2025-02-19 23:15:00|||||||||5
1740007200000|2025-02-19 23:20:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|282
1740007500000|2025-02-19 23:25:00|||||||||7
1740007800000|2025-02-19 23:30:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|40
1740008100000|2025-02-19 23:35:00|||||||||6
1740008400000|2025-02-19 23:40:00|||||||||47
1740008700000|2025-02-19 23:45:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|82
1740009000000|2025-02-19 23:50:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|16
1740009300000|2025-02-19 23:55:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|96
1740009600000|2025-02-20 00:00:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|64
1740009900000|2025-02-20 00:05:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|104
1740010200000|2025-02-20 00:10:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|72
1740010500000|2025-02-20 00:15:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|232
1740010800000|2025-02-20 00:20:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|224
1740011100000|2025-02-20 00:25:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11933.3|11929.3|92
1740011400000|2025-02-20 00:30:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|160
1740011700000|2025-02-20 00:35:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11933.3|11929.3|83
1740012000000|2025-02-20 00:40:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|58
1740012300000|2025-02-20 00:45:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11936.4|11932.4|37
1740012600000|2025-02-20 00:50:00|||||||||23
1740012900000|2025-02-20 00:55:00|11939.5|11935.5|11939.5|11935.5|11941.1|11937.1|11937.9|11933.9|79
1740013200000|2025-02-20 01:00:00|11937.9|11933.9|11947.3|11943.3|11947.3|11943.3|11937.9|11933.9|167
1740013500000|2025-02-20 01:05:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|113
1740013800000|2025-02-20 01:10:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11948.9|11944.9|163
1740014100000|2025-02-20 01:15:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|195
1740014400000|2025-02-20 01:20:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|61
1740014700000|2025-02-20 01:25:00|11952|11948|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|151
1740015000000|2025-02-20 01:30:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|108
1740015300000|2025-02-20 01:35:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|216
1740015600000|2025-02-20 01:40:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|170
1740015900000|2025-02-20 01:45:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|52
1740016200000|2025-02-20 01:50:00|11953.6|11949.6|11959.8|11955.8|11959.8|11955.8|11953.6|11949.6|94
1740016500000|2025-02-20 01:55:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|144
1740016800000|2025-02-20 02:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|154
1740017100000|2025-02-20 02:05:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|61
1740017400000|2025-02-20 02:10:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|53
1740017700000|2025-02-20 02:15:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|97
1740018000000|2025-02-20 02:20:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|96
1740018300000|2025-02-20 02:25:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|84
1740018600000|2025-02-20 02:30:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|168
1740018900000|2025-02-20 02:35:00|11955.1|11951.1|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|210
1740019200000|2025-02-20 02:40:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|81
1740019500000|2025-02-20 02:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|58
1740019800000|2025-02-20 02:50:00|||||||||13
1740020100000|2025-02-20 02:55:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11952|11948|26
1740020400000|2025-02-20 03:00:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|47
1740020700000|2025-02-20 03:05:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|86
1740021000000|2025-02-20 03:10:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|65
1740021300000|2025-02-20 03:15:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|72
1740021600000|2025-02-20 03:20:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|222
1740021900000|2025-02-20 03:25:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|72
1740022200000|2025-02-20 03:30:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|75
1740022500000|2025-02-20 03:35:00|11955.1|11951.1|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|99
1740022800000|2025-02-20 03:40:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|61
1740023100000|2025-02-20 03:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|52
1740023400000|2025-02-20 03:50:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|87
1740023700000|2025-02-20 03:55:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|161
1740024000000|2025-02-20 04:00:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|73
1740024300000|2025-02-20 04:05:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|117
1740024600000|2025-02-20 04:10:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|114
1740024900000|2025-02-20 04:15:00|||||||||12
1740025200000|2025-02-20 04:20:00|||||||||2
1740025500000|2025-02-20 04:25:00|||||||||3
1740025800000|2025-02-20 04:30:00|||||||||21
1740026100000|2025-02-20 04:35:00|||||||||2
1740026400000|2025-02-20 04:40:00|||||||||7
1740026700000|2025-02-20 04:45:00|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|11953.6|11949.6|182
1740027000000|2025-02-20 04:50:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|147
1740027300000|2025-02-20 04:55:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|36
1740027600000|2025-02-20 05:00:00|11955.1|11951.1|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|78
1740027900000|2025-02-20 05:05:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|252
1740028200000|2025-02-20 05:10:00|||||||||16
1740028500000|2025-02-20 05:15:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|12
1740028800000|2025-02-20 05:20:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|110
1740029100000|2025-02-20 05:25:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|314
1740029400000|2025-02-20 05:30:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|110
1740029700000|2025-02-20 05:35:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|8
1740030000000|2025-02-20 05:40:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|37
1740030300000|2025-02-20 05:45:00|11959.8|11955.8|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|89
1740030600000|2025-02-20 05:50:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|25
1740030900000|2025-02-20 05:55:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11961.4|11957.4|44
1740031200000|2025-02-20 06:00:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|167
1740031500000|2025-02-20 06:05:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|33
1740031800000|2025-02-20 06:10:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|221
1740032100000|2025-02-20 06:15:00|||||||||7
1740032400000|2025-02-20 06:20:00|11962.9|11958.9|11966.1|11962.1|11967.6|11963.6|11962.9|11958.9|630
1740032700000|2025-02-20 06:25:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|85
1740033000000|2025-02-20 06:30:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|69
1740033300000|2025-02-20 06:35:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|273
1740033600000|2025-02-20 06:40:00|11961.4|11957.4|11959.8|11955.8|11961.4|11957.4|11959.8|11955.8|28
1740033900000|2025-02-20 06:45:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|231
1740034200000|2025-02-20 06:50:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11958.3|11954.3|112
1740034500000|2025-02-20 06:55:00|||||||||13
1740034800000|2025-02-20 07:00:00|11956.7|11952.7|11962.9|11958.9|11966.1|11962.1|11956.7|11952.7|161
1740035100000|2025-02-20 07:05:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11962.9|11958.9|183
1740035400000|2025-02-20 07:10:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|176
1740035700000|2025-02-20 07:15:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|180
1740036000000|2025-02-20 07:20:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11959.8|11955.8|329
1740036300000|2025-02-20 07:25:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|121
1740036600000|2025-02-20 07:30:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|75
1740036900000|2025-02-20 07:35:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|110
1740037200000|2025-02-20 07:40:00|11961.4|11957.4|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|341
1740037500000|2025-02-20 07:45:00|11956.7|11952.7|11966.1|11962.1|11966.1|11962.1|11956.7|11952.7|354
1740037800000|2025-02-20 07:50:00|11962.9|11958.9|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|158
1740038100000|2025-02-20 07:55:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|758
1740038400000|2025-02-20 08:00:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|197
1740038700000|2025-02-20 08:05:00|11959.8|11955.8|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|162
1740039000000|2025-02-20 08:10:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|115
1740039300000|2025-02-20 08:15:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|242
1740039600000|2025-02-20 08:20:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|435
1740039900000|2025-02-20 08:25:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|273
1740040200000|2025-02-20 08:30:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|279
1740040500000|2025-02-20 08:35:00|11953.6|11949.6|11950.4|11946.4|11956.7|11952.7|11950.4|11946.4|94
1740040800000|2025-02-20 08:40:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|138
1740041100000|2025-02-20 08:45:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11939.5|11935.5|190
1740041400000|2025-02-20 08:50:00|11947.3|11943.3|11945.8|11941.8|11947.3|11943.3|11944.2|11940.2|345
1740041700000|2025-02-20 08:55:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|161
1740042000000|2025-02-20 09:00:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|111
1740042300000|2025-02-20 09:05:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|120
1740042600000|2025-02-20 09:10:00|11942.6|11938.6|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|116
1740042900000|2025-02-20 09:15:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|2063
1740043200000|2025-02-20 09:20:00|11947.3|11943.3|11942.6|11938.6|11947.3|11943.3|11941.1|11937.1|171
1740043500000|2025-02-20 09:25:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|143
1740043800000|2025-02-20 09:30:00|11945.8|11941.8|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|198
1740044100000|2025-02-20 09:35:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|118
1740044400000|2025-02-20 09:40:00|11941.1|11937.1|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|228
1740044700000|2025-02-20 09:45:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|635
1740045000000|2025-02-20 09:50:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|358
1740045300000|2025-02-20 09:55:00|11934.8|11930.8|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|350
1740045600000|2025-02-20 10:00:00|||||||||128
1740045900000|2025-02-20 10:05:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|165
1740046200000|2025-02-20 10:10:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|290
1740046500000|2025-02-20 10:15:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|128
1740046800000|2025-02-20 10:20:00|11942.6|11938.6|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|89
1740047100000|2025-02-20 10:25:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|252
1740047400000|2025-02-20 10:30:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|388
1740047700000|2025-02-20 10:35:00|11939.5|11935.5|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|206
1740048000000|2025-02-20 10:40:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|201
1740048300000|2025-02-20 10:45:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|285
1740048600000|2025-02-20 10:50:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|49
1740048900000|2025-02-20 10:55:00|||||||||144
1740049200000|2025-02-20 11:00:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|584
1740049500000|2025-02-20 11:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|43
1740049800000|2025-02-20 11:10:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|245
1740050100000|2025-02-20 11:15:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|291
1740050400000|2025-02-20 11:20:00|||||||||86
1740050700000|2025-02-20 11:25:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|113
1740051000000|2025-02-20 11:30:00|11928.6|11924.6|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|196
1740051300000|2025-02-20 11:35:00|||||||||85
1740051600000|2025-02-20 11:40:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|389
1740051900000|2025-02-20 11:45:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|475
1740052200000|2025-02-20 11:50:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|299
1740052500000|2025-02-20 11:55:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|815
1740052800000|2025-02-20 12:00:00|11919.2|11915.2|11931.7|11927.7|11931.7|11927.7|11919.2|11915.2|932
1740053100000|2025-02-20 12:05:00|11934.8|11930.8|11969.2|11965.2|11969.2|11965.2|11931.7|11927.7|2305
1740053400000|2025-02-20 12:10:00|11966.1|11962.1|11953.6|11949.6|11969.2|11965.2|11947.3|11943.3|997
1740053700000|2025-02-20 12:15:00|11950.4|11946.4|11944.2|11940.2|11956.7|11952.7|11944.2|11940.2|1163
1740054000000|2025-02-20 12:20:00|11941.1|11937.1|11953.6|11949.6|11953.6|11949.6|11941.1|11937.1|762
1740054300000|2025-02-20 12:25:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|350
1740054600000|2025-02-20 12:30:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|89
1740054900000|2025-02-20 12:35:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|407
1740055200000|2025-02-20 12:40:00|11962.9|11958.9|11959.8|11955.8|11966.1|11962.1|11956.7|11952.7|559
1740055500000|2025-02-20 12:45:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|279
1740055800000|2025-02-20 12:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|736
1740056100000|2025-02-20 12:55:00|11959.8|11955.8|11975.4|11971.4|11975.4|11971.4|11959.8|11955.8|662
1740056400000|2025-02-20 13:00:00|11978.6|11974.6|11975.4|11971.4|11984.8|11980.8|11972.3|11968.3|1620
1740056700000|2025-02-20 13:05:00|11978.6|11974.6|11962.9|11958.9|11978.6|11974.6|11962.9|11958.9|1242
1740057000000|2025-02-20 13:10:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|656
1740057300000|2025-02-20 13:15:00|11959.8|11955.8|11969.2|11965.2|11969.2|11965.2|11959.8|11955.8|431
1740057600000|2025-02-20 13:20:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|1694
1740057900000|2025-02-20 13:25:00|11972.3|11968.3|11981.7|11977.7|11981.7|11977.7|11972.3|11968.3|1200
1740058200000|2025-02-20 13:30:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11966.1|11962.1|1449
1740058500000|2025-02-20 13:35:00|11975.4|11971.4|11966.1|11962.1|11984.8|11980.8|11962.9|11958.9|1625
1740058800000|2025-02-20 13:40:00|11969.2|11965.2|11975.4|11971.4|11975.4|11971.4|11962.9|11958.9|1208
1740059100000|2025-02-20 13:45:00|11978.6|11974.6|11962.9|11958.9|11978.6|11974.6|11953.6|11949.6|862
1740059400000|2025-02-20 13:50:00|11959.8|11955.8|11953.6|11949.6|11962.9|11958.9|11947.3|11943.3|814
1740059700000|2025-02-20 13:55:00|11956.7|11952.7|11950.4|11946.4|11956.7|11952.7|11947.3|11943.3|877
1740060000000|2025-02-20 14:00:00|11952|11948|11950.4|11946.4|11952|11948|11944.2|11940.2|1021
1740060300000|2025-02-20 14:05:00|11947.3|11943.3|11959.8|11955.8|11959.8|11955.8|11947.3|11943.3|752
1740060600000|2025-02-20 14:10:00|11958.3|11954.3|11944.2|11940.2|11959.8|11955.8|11944.2|11940.2|1660
1740060900000|2025-02-20 14:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|1273
1740061200000|2025-02-20 14:20:00|11950.4|11946.4|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1696
1740061500000|2025-02-20 14:25:00|11952|11948|11959.8|11955.8|11959.8|11955.8|11950.4|11946.4|478
1740061800000|2025-02-20 14:30:00|11961.4|11957.4|11966.1|11962.1|11975.4|11971.4|11959.8|11955.8|1568
1740062100000|2025-02-20 14:35:00|11962.9|11958.9|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|8348
1740062400000|2025-02-20 14:40:00|11964.5|11960.5|11978.6|11974.6|11978.6|11974.6|11962.9|11958.9|877
1740062700000|2025-02-20 14:45:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11970.8|11966.8|709
1740063000000|2025-02-20 14:50:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|738
1740063300000|2025-02-20 14:55:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|941
1740063600000|2025-02-20 15:00:00|11984.8|11980.8|11991.1|11987.1|12000.4|11996.4|11984.8|11980.8|2654
1740063900000|2025-02-20 15:05:00|11994.2|11990.2|11981.7|11977.7|11994.2|11990.2|11981.7|11977.7|992
1740064200000|2025-02-20 15:10:00|11980.1|11976.1|11972.3|11968.3|11984.8|11980.8|11972.3|11968.3|1186
1740064500000|2025-02-20 15:15:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|588
1740064800000|2025-02-20 15:20:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|765
1740065100000|2025-02-20 15:25:00|11977|11973|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|394
1740065400000|2025-02-20 15:30:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11966.1|11962.1|722
1740065700000|2025-02-20 15:35:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|5994
1740066000000|2025-02-20 15:40:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11966.1|11962.1|9451
1740066300000|2025-02-20 15:45:00|11977|11973|11978.6|11974.6|11984.8|11980.8|11977|11973|26504
1740066600000|2025-02-20 15:50:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1820
1740066900000|2025-02-20 15:55:00|11969.2|11965.2|11975.4|11971.4|11978.6|11974.6|11969.2|11965.2|9673
1740067200000|2025-02-20 16:00:00|11977|11973|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|970
1740067500000|2025-02-20 16:05:00|11983.3|11979.3|11975.4|11971.4|11983.3|11979.3|11975.4|11971.4|568
1740067800000|2025-02-20 16:10:00|11972.3|11968.3|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|1812
1740068100000|2025-02-20 16:15:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|1301
1740068400000|2025-02-20 16:20:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|627
1740068700000|2025-02-20 16:25:00|11987.9|11983.9|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|979
1740069000000|2025-02-20 16:30:00|11981.7|11977.7|11994.2|11990.2|11994.2|11990.2|11981.7|11977.7|752
1740069300000|2025-02-20 16:35:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|935
1740069600000|2025-02-20 16:40:00|11994.2|11990.2|11978.6|11974.6|11994.2|11990.2|11978.6|11974.6|938
1740069900000|2025-02-20 16:45:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|556
1740070200000|2025-02-20 16:50:00|11975.4|11971.4|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|477
1740070500000|2025-02-20 16:55:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|413
1740070800000|2025-02-20 17:00:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|620
1740071100000|2025-02-20 17:05:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|764
1740071400000|2025-02-20 17:10:00|11978.6|11974.6|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|552
1740071700000|2025-02-20 17:15:00|11981.7|11977.7|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|574
1740072000000|2025-02-20 17:20:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|500
1740072300000|2025-02-20 17:25:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|372
1740072600000|2025-02-20 17:30:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|311
1740072900000|2025-02-20 17:35:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|10302
1740073200000|2025-02-20 17:40:00|11991.1|11987.1|11984.8|11980.8|11991.1|11987.1|11984.8|11980.8|695
1740073500000|2025-02-20 17:45:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|1281
1740073800000|2025-02-20 17:50:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|659
1740074100000|2025-02-20 17:55:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|1297
1740074400000|2025-02-20 18:00:00|11975.4|11971.4|11969.2|11965.2|11975.4|11971.4|11969.2|11965.2|1995
1740074700000|2025-02-20 18:05:00|11972.3|11968.3|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|2989
1740075000000|2025-02-20 18:10:00|11972.3|11968.3|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|832
1740075300000|2025-02-20 18:15:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|1002
1740075600000|2025-02-20 18:20:00|11975.4|11971.4|11975.4|11971.4|11975.4|11971.4|11969.2|11965.2|4539
1740075900000|2025-02-20 18:25:00|11978.6|11974.6|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|542
1740076200000|2025-02-20 18:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|4468
1740076500000|2025-02-20 18:35:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|220
1740076800000|2025-02-20 18:40:00|11984.8|11980.8|11991.1|11987.1|11991.1|11987.1|11984.8|11980.8|520
1740077100000|2025-02-20 18:45:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|575
1740077400000|2025-02-20 18:50:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|807
1740077700000|2025-02-20 18:55:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|592
1740078000000|2025-02-20 19:00:00|11991.1|11987.1|11987.9|11983.9|11994.2|11990.2|11987.9|11983.9|672
1740078300000|2025-02-20 19:05:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|587
1740078600000|2025-02-20 19:10:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|243
1740078900000|2025-02-20 19:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|406
1740079200000|2025-02-20 19:20:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|431
1740079500000|2025-02-20 19:25:00|11989.5|11985.5|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|436
1740079800000|2025-02-20 19:30:00|11987.9|11983.9|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|532
1740080100000|2025-02-20 19:35:00|11991.1|11987.1|11987.9|11983.9|11991.1|11987.1|11987.9|11983.9|168
1740080400000|2025-02-20 19:40:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|135
1740080700000|2025-02-20 19:45:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|684
1740081000000|2025-02-20 19:50:00|11991.1|11987.1|11991.1|11987.1|11997.3|11993.3|11991.1|11987.1|3325
1740081300000|2025-02-20 19:55:00|11994.2|11990.2|11987.9|11983.9|11997.3|11993.3|11987.9|11983.9|1283
1740081600000|2025-02-20 20:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|431
1740081900000|2025-02-20 20:05:00|11981.7|11977.7|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|1362
1740082200000|2025-02-20 20:10:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11980.1|11976.1|707
1740082500000|2025-02-20 20:15:00|11981.7|11977.7|11975.4|11971.4|11981.7|11977.7|11975.4|11971.4|836
1740082800000|2025-02-20 20:20:00|||||||||672
1740083100000|2025-02-20 20:25:00|11978.6|11974.6|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|1259
1740083400000|2025-02-20 20:30:00|11978.6|11974.6|11972.3|11968.3|11978.6|11974.6|11972.3|11968.3|1739
1740083700000|2025-02-20 20:35:00|11975.4|11971.4|11975.4|11971.4|11981.7|11977.7|11972.3|11968.3|1740
1740084000000|2025-02-20 20:40:00|11977|11973|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|2273
1740084300000|2025-02-20 20:45:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|891
1740084600000|2025-02-20 20:50:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11975.4|11971.4|728
1740084900000|2025-02-20 20:55:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|2718
1740085200000|2025-02-20 21:00:00|11973.9|11969.9|11969.2|11965.2|11978.6|11974.6|11969.2|11965.2|487
1740085500000|2025-02-20 21:05:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|9303
1740085800000|2025-02-20 21:10:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|2381
1740086100000|2025-02-20 21:15:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|435
1740086400000|2025-02-20 21:20:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|91
1740086700000|2025-02-20 21:25:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|629
1740087000000|2025-02-20 21:30:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|581
1740087300000|2025-02-20 21:35:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|579
1740087600000|2025-02-20 21:40:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|16429
1740087900000|2025-02-20 21:45:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|563
1740088200000|2025-02-20 21:50:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|245
1740088500000|2025-02-20 21:55:00|11969.2|11965.2|11967.6|11963.6|11969.2|11965.2|11966.1|11962.1|2264
1740092400000|2025-02-20 23:00:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11959.8|11955.8|1042
1740092700000|2025-02-20 23:05:00|||||||||33
1740093000000|2025-02-20 23:10:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|77
1740093600000|2025-02-20 23:20:00|||||||||7
1740093900000|2025-02-20 23:25:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|107
1740094200000|2025-02-20 23:30:00|11964.5|11960.5|11964.5|11960.5|11966.1|11962.1|11962.9|11958.9|42
1740094500000|2025-02-20 23:35:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|72
1740094800000|2025-02-20 23:40:00|11966.1|11962.1|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|89
1740095100000|2025-02-20 23:45:00|||||||||10
1740095400000|2025-02-20 23:50:00|11967.6|11963.6|11969.2|11965.2|11969.2|11965.2|11966.1|11962.1|22
1740095700000|2025-02-20 23:55:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|51
1740096000000|2025-02-21 00:00:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|86
1740096300000|2025-02-21 00:05:00|11967.6|11963.6|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|85
1740096600000|2025-02-21 00:10:00|11969.2|11965.2|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|58
1740096900000|2025-02-21 00:15:00|11972.3|11968.3|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|65
1740097200000|2025-02-21 00:20:00|11966.1|11962.1|11966.1|11962.1|11969.2|11965.2|11962.9|11958.9|104
1740097500000|2025-02-21 00:25:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|28
1740097800000|2025-02-21 00:30:00|11961.4|11957.4|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|41
1740098100000|2025-02-21 00:35:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|74
1740098400000|2025-02-21 00:40:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|13
1740098700000|2025-02-21 00:45:00|11969.2|11965.2|11962.9|11958.9|11969.2|11965.2|11962.9|11958.9|233
1740099000000|2025-02-21 00:50:00|11966.1|11962.1|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|32
1740099300000|2025-02-21 00:55:00|||||||||10
1740099600000|2025-02-21 01:00:00|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|11966.1|11962.1|24
1740099900000|2025-02-21 01:05:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|43
1740100200000|2025-02-21 01:10:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|42
1740100500000|2025-02-21 01:15:00|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|11969.2|11965.2|16
1740100800000|2025-02-21 01:20:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|29
1740101100000|2025-02-21 01:25:00|11970.8|11966.8|11969.2|11965.2|11972.3|11968.3|11969.2|11965.2|90
1740101400000|2025-02-21 01:30:00|11972.3|11968.3|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|77
1740101700000|2025-02-21 01:35:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11972.3|11968.3|101
1740102000000|2025-02-21 01:40:00|11977|11973|11977|11973|11978.6|11974.6|11975.4|11971.4|331
1740102300000|2025-02-21 01:45:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|93
1740102600000|2025-02-21 01:50:00|11978.6|11974.6|11987.9|11983.9|11987.9|11983.9|11978.6|11974.6|241
1740102900000|2025-02-21 01:55:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11978.6|11974.6|1162
1740103200000|2025-02-21 02:00:00|||||||||91
1740103500000|2025-02-21 02:05:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|98
1740103800000|2025-02-21 02:10:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|115
1740104100000|2025-02-21 02:15:00|11980.1|11976.1|11984.8|11980.8|11984.8|11980.8|11980.1|11976.1|60
1740104400000|2025-02-21 02:20:00|11983.3|11979.3|11981.7|11977.7|11984.8|11980.8|11981.7|11977.7|133
1740104700000|2025-02-21 02:25:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|82
1740105000000|2025-02-21 02:30:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|121
1740105300000|2025-02-21 02:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|16
1740105600000|2025-02-21 02:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|139
1740105900000|2025-02-21 02:45:00|||||||||157
1740106200000|2025-02-21 02:50:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|41
1740106500000|2025-02-21 02:55:00|||||||||14
1740106800000|2025-02-21 03:00:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|92
1740107100000|2025-02-21 03:05:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|86
1740107400000|2025-02-21 03:10:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|46
1740107700000|2025-02-21 03:15:00|||||||||10
1740108000000|2025-02-21 03:20:00|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|11987.9|11983.9|78
1740108300000|2025-02-21 03:25:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11984.8|11980.8|81
1740108600000|2025-02-21 03:30:00|11984.8|11980.8|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|115
1740108900000|2025-02-21 03:35:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|146
1740109200000|2025-02-21 03:40:00|11986.4|11982.4|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|109
1740109500000|2025-02-21 03:45:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|42
1740109800000|2025-02-21 03:50:00|11987.9|11983.9|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|139
1740110100000|2025-02-21 03:55:00|||||||||12
1740110400000|2025-02-21 04:00:00|||||||||162
1740110700000|2025-02-21 04:05:00|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|11994.2|11990.2|125
1740111000000|2025-02-21 04:10:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|174
1740111300000|2025-02-21 04:15:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|23
1740111600000|2025-02-21 04:20:00|||||||||25
1740111900000|2025-02-21 04:25:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|117
1740112200000|2025-02-21 04:30:00|||||||||21
1740112500000|2025-02-21 04:35:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|126
1740112800000|2025-02-21 04:40:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|167
1740113100000|2025-02-21 04:45:00|||||||||71
1740113400000|2025-02-21 04:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11
1740113700000|2025-02-21 04:55:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|56
1740114000000|2025-02-21 05:00:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|56
1740114300000|2025-02-21 05:05:00|11995.8|11991.8|11997.3|11993.3|11997.3|11993.3|11995.8|11991.8|48
1740114600000|2025-02-21 05:10:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|126
1740114900000|2025-02-21 05:15:00|||||||||53
1740115200000|2025-02-21 05:20:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|42
1740115500000|2025-02-21 05:25:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|74
1740115800000|2025-02-21 05:30:00|11994.2|11990.2|11995.8|11991.8|11997.3|11993.3|11994.2|11990.2|140
1740116100000|2025-02-21 05:35:00|11994.2|11990.2|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|37
1740116400000|2025-02-21 05:40:00|11998.9|11994.9|12000.4|11996.4|12000.4|11996.4|11998.9|11994.9|26
1740116700000|2025-02-21 05:45:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|92
1740117000000|2025-02-21 05:50:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11991.1|11987.1|130
1740117300000|2025-02-21 05:55:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|129
1740117600000|2025-02-21 06:00:00|||||||||16
1740117900000|2025-02-21 06:05:00|||||||||20
1740118200000|2025-02-21 06:10:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|113
1740118500000|2025-02-21 06:15:00|11991.1|11987.1|11994.2|11990.2|11994.2|11990.2|11991.1|11987.1|201
1740118800000|2025-02-21 06:20:00|||||||||8
1740119100000|2025-02-21 06:25:00|11997.3|11993.3|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|307
1740119400000|2025-02-21 06:30:00|11991.1|11987.1|11991.1|11987.1|11991.1|11987.1|11987.9|11983.9|78
1740119700000|2025-02-21 06:35:00|11992.6|11988.6|11994.2|11990.2|11994.2|11990.2|11992.6|11988.6|157
1740120000000|2025-02-21 06:40:00|11997.3|11993.3|11997.3|11993.3|11997.3|11993.3|11994.2|11990.2|75
1740120300000|2025-02-21 06:45:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|43
1740120600000|2025-02-21 06:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|278
1740120900000|2025-02-21 06:55:00|12003.6|11999.6|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|626
1740121200000|2025-02-21 07:00:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|159
1740121500000|2025-02-21 07:05:00|12005.1|12001.1|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|256
1740121800000|2025-02-21 07:10:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|570
1740122100000|2025-02-21 07:15:00|12008.3|12004.3|12006.7|12002.7|12008.3|12004.3|12003.6|11999.6|164
1740122400000|2025-02-21 07:20:00|12003.6|11999.6|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|79
1740122700000|2025-02-21 07:25:00|11998.9|11994.9|11997.3|11993.3|11998.9|11994.9|11997.3|11993.3|7149
1740123000000|2025-02-21 07:30:00|11995.8|11991.8|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|176
1740123300000|2025-02-21 07:35:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11994.2|11990.2|86
1740123600000|2025-02-21 07:40:00|11997.3|11993.3|11997.3|11993.3|12003.6|11999.6|11994.2|11990.2|324
1740123900000|2025-02-21 07:45:00|11994.2|11990.2|12000.4|11996.4|12000.4|11996.4|11994.2|11990.2|583
1740124200000|2025-02-21 07:50:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|326
1740124500000|2025-02-21 07:55:00|12000.4|11996.4|12000.4|11996.4|12003.6|11999.6|12000.4|11996.4|95
1740124800000|2025-02-21 08:00:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11994.2|11990.2|405
1740125100000|2025-02-21 08:05:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|196
1740125400000|2025-02-21 08:10:00|12006.7|12002.7|11998.9|11994.9|12009.8|12005.8|11997.3|11993.3|756
1740125700000|2025-02-21 08:15:00|12003.6|11999.6|12016.1|12012.1|12025.4|12021.4|12003.6|11999.6|1652
1740126000000|2025-02-21 08:20:00|12012.9|12008.9|12022.3|12018.3|12028.6|12024.6|12012.9|12008.9|1392
1740126300000|2025-02-21 08:25:00|12025.4|12021.4|12025.4|12021.4|12025.4|12021.4|12022.3|12018.3|677
1740126600000|2025-02-21 08:30:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12006.7|12002.7|1315
1740126900000|2025-02-21 08:35:00|12019.2|12015.2|12009.8|12005.8|12019.2|12015.2|12009.8|12005.8|1040
1740127200000|2025-02-21 08:40:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12009.8|12005.8|421
1740127500000|2025-02-21 08:45:00|12012.9|12008.9|12019.2|12015.2|12019.2|12015.2|12012.9|12008.9|573
1740127800000|2025-02-21 08:50:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|138
1740128100000|2025-02-21 08:55:00|12016.1|12012.1|12019.2|12015.2|12019.2|12015.2|12009.8|12005.8|1032
1740128400000|2025-02-21 09:00:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|1442
1740128700000|2025-02-21 09:05:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|467
1740129000000|2025-02-21 09:10:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|1242
1740129300000|2025-02-21 09:15:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12012.9|12008.9|128
1740129600000|2025-02-21 09:20:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|380
1740129900000|2025-02-21 09:25:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|242
1740130200000|2025-02-21 09:30:00|12009.8|12005.8|12009.8|12005.8|12012.9|12008.9|12006.7|12002.7|215
1740130500000|2025-02-21 09:35:00|12008.3|12004.3|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|358
1740130800000|2025-02-21 09:40:00|12006.7|12002.7|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|449
1740131100000|2025-02-21 09:45:00|12002|11998|12003.6|11999.6|12006.7|12002.7|12000.4|11996.4|172
1740131400000|2025-02-21 09:50:00|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|12000.4|11996.4|399
1740131700000|2025-02-21 09:55:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|284
1740132000000|2025-02-21 10:00:00|12000.4|11996.4|11997.3|11993.3|12000.4|11996.4|11997.3|11993.3|374
1740132300000|2025-02-21 10:05:00|12000.4|11996.4|11997.3|11993.3|12003.6|11999.6|11997.3|11993.3|136
1740132600000|2025-02-21 10:10:00|11994.2|11990.2|11994.2|11990.2|11997.3|11993.3|11994.2|11990.2|153
1740132900000|2025-02-21 10:15:00|11997.3|11993.3|12003.6|11999.6|12003.6|11999.6|11997.3|11993.3|180
1740133200000|2025-02-21 10:20:00|12002|11998|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|242
1740133500000|2025-02-21 10:25:00|12003.6|11999.6|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|166
1740133800000|2025-02-21 10:30:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|58
1740134100000|2025-02-21 10:35:00|12005.1|12001.1|12009.8|12005.8|12009.8|12005.8|12003.6|11999.6|156
1740134400000|2025-02-21 10:40:00|12012.9|12008.9|12009.8|12005.8|12012.9|12008.9|12009.8|12005.8|149
1740134700000|2025-02-21 10:45:00|12006.7|12002.7|12006.7|12002.7|12006.7|12002.7|12003.6|11999.6|283
1740135000000|2025-02-21 10:50:00|12009.8|12005.8|12006.7|12002.7|12009.8|12005.8|12003.6|11999.6|124
1740135300000|2025-02-21 10:55:00|12009.8|12005.8|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|384
1740135600000|2025-02-21 11:00:00|12006.7|12002.7|12006.7|12002.7|12009.8|12005.8|12006.7|12002.7|281
1740135900000|2025-02-21 11:05:00|12009.8|12005.8|12006.7|12002.7|12012.9|12008.9|12006.7|12002.7|514
1740136200000|2025-02-21 11:10:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|94
1740136500000|2025-02-21 11:15:00|12006.7|12002.7|12009.8|12005.8|12009.8|12005.8|12006.7|12002.7|17
1740136800000|2025-02-21 11:20:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|992
1740137100000|2025-02-21 11:25:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|192
1740137400000|2025-02-21 11:30:00|12012.9|12008.9|12016.1|12012.1|12016.1|12012.1|12012.9|12008.9|97
1740137700000|2025-02-21 11:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|115
1740138000000|2025-02-21 11:40:00|12016.1|12012.1|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|97
1740138300000|2025-02-21 11:45:00|12022.3|12018.3|12019.2|12015.2|12022.3|12018.3|12016.1|12012.1|487
1740138600000|2025-02-21 11:50:00|12020.8|12016.8|12022.3|12018.3|12022.3|12018.3|12019.2|12015.2|366
1740138900000|2025-02-21 11:55:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|880
1740139200000|2025-02-21 12:00:00|12025.4|12021.4|12031.7|12027.7|12031.7|12027.7|12025.4|12021.4|288
1740139500000|2025-02-21 12:05:00|12028.6|12024.6|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|483
1740139800000|2025-02-21 12:10:00|12022.3|12018.3|12022.3|12018.3|12025.4|12021.4|12019.2|12015.2|330
1740140100000|2025-02-21 12:15:00|12025.4|12021.4|12022.3|12018.3|12025.4|12021.4|12022.3|12018.3|251
1740140400000|2025-02-21 12:20:00|12025.4|12021.4|12025.4|12021.4|12028.6|12024.6|12022.3|12018.3|348
1740140700000|2025-02-21 12:25:00|||||||||96
1740141000000|2025-02-21 12:30:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|11370
1740141300000|2025-02-21 12:35:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12016.1|12012.1|158
1740141600000|2025-02-21 12:40:00|12017.6|12013.6|12012.9|12008.9|12017.6|12013.6|12009.8|12005.8|956
1740141900000|2025-02-21 12:45:00|12016.1|12012.1|12003.6|11999.6|12016.1|12012.1|12003.6|11999.6|1029
1740142200000|2025-02-21 12:50:00|12006.7|12002.7|12012.9|12008.9|12012.9|12008.9|12003.6|11999.6|957
1740142500000|2025-02-21 12:55:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12012.9|12008.9|242
1740142800000|2025-02-21 13:00:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|1974
1740143100000|2025-02-21 13:05:00|12012.9|12008.9|12016.1|12012.1|12022.3|12018.3|12012.9|12008.9|1289
1740143400000|2025-02-21 13:10:00|12019.2|12015.2|12016.1|12012.1|12022.3|12018.3|12016.1|12012.1|395
1740143700000|2025-02-21 13:15:00|12019.2|12015.2|12028.6|12024.6|12028.6|12024.6|12016.1|12012.1|3202
1740144000000|2025-02-21 13:20:00|12025.4|12021.4|12019.2|12015.2|12031.7|12027.7|12016.1|12012.1|1217
1740144300000|2025-02-21 13:25:00|12016.1|12012.1|12016.1|12012.1|12019.2|12015.2|12016.1|12012.1|462
1740144600000|2025-02-21 13:30:00|12019.2|12015.2|12012.9|12008.9|12019.2|12015.2|12009.8|12005.8|2147
1740144900000|2025-02-21 13:35:00|12016.1|12012.1|12009.8|12005.8|12016.1|12012.1|12009.8|12005.8|514
1740145200000|2025-02-21 13:40:00|12006.7|12002.7|12000.4|11996.4|12009.8|12005.8|11997.3|11993.3|1453
1740145500000|2025-02-21 13:45:00|12003.6|11999.6|12003.6|11999.6|12006.7|12002.7|12003.6|11999.6|1082
1740145800000|2025-02-21 13:50:00|12000.4|11996.4|12003.6|11999.6|12006.7|12002.7|11997.3|11993.3|687
1740146100000|2025-02-21 13:55:00|12000.4|11996.4|12006.7|12002.7|12006.7|12002.7|12000.4|11996.4|1356
1740146400000|2025-02-21 14:00:00|12003.6|11999.6|12025.4|12021.4|12025.4|12021.4|12003.6|11999.6|8505
1740146700000|2025-02-21 14:05:00|12022.3|12018.3|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|714
1740147000000|2025-02-21 14:10:00|12012.9|12008.9|12022.3|12018.3|12025.4|12021.4|12012.9|12008.9|3453
1740147300000|2025-02-21 14:15:00|12019.2|12015.2|12016.1|12012.1|12025.4|12021.4|12016.1|12012.1|9976
1740147600000|2025-02-21 14:20:00|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|12019.2|12015.2|9063
1740147900000|2025-02-21 14:25:00|12016.1|12012.1|12019.2|12015.2|12025.4|12021.4|12016.1|12012.1|26272
1740148200000|2025-02-21 14:30:00|12022.3|12018.3|12022.3|12018.3|12031.7|12027.7|12019.2|12015.2|1338
1740148500000|2025-02-21 14:35:00|12019.2|12015.2|12012.9|12008.9|12025.4|12021.4|12012.9|12008.9|835
1740148800000|2025-02-21 14:40:00|12016.1|12012.1|12028.6|12024.6|12028.6|12024.6|12012.9|12008.9|2119
1740149100000|2025-02-21 14:45:00|12053.6|12049.6|12053.6|12049.6|12072.3|12068.3|12048.9|12044.9|19355
1740149400000|2025-02-21 14:50:00|12056.7|12052.7|12059.8|12055.8|12069.2|12065.2|12053.6|12049.6|21070
1740149700000|2025-02-21 14:55:00|12056.7|12052.7|12066.1|12062.1|12069.2|12065.2|12056.7|12052.7|1891
1740150000000|2025-02-21 15:00:00|12059.8|12055.8|12078.6|12074.6|12081.7|12077.7|12053.6|12049.6|2662
1740150300000|2025-02-21 15:05:00|12075.4|12071.4|12069.2|12065.2|12081.7|12077.7|12062.9|12058.9|2686
1740150600000|2025-02-21 15:10:00|12066.1|12062.1|12072.3|12068.3|12072.3|12068.3|12066.1|12062.1|2570
1740150900000|2025-02-21 15:15:00|12070.8|12066.8|12075.4|12071.4|12078.6|12074.6|12066.1|12062.1|1490
1740151200000|2025-02-21 15:20:00|12072.3|12068.3|12081.7|12077.7|12084.8|12080.8|12072.3|12068.3|2090
1740151500000|2025-02-21 15:25:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12075.4|12071.4|3645
1740151800000|2025-02-21 15:30:00|12081.7|12077.7|12075.4|12071.4|12087.9|12083.9|12075.4|12071.4|22384
1740152100000|2025-02-21 15:35:00|12072.3|12068.3|12078.6|12074.6|12081.7|12077.7|12069.2|12065.2|1779
1740152400000|2025-02-21 15:40:00|12081.7|12077.7|12091.1|12087.1|12094.2|12090.2|12078.6|12074.6|1870
1740152700000|2025-02-21 15:45:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|12900
1740153000000|2025-02-21 15:50:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12084.8|12080.8|985
1740153300000|2025-02-21 15:55:00|12091.1|12087.1|12094.2|12090.2|12097.3|12093.3|12087.9|12083.9|1877
1740153600000|2025-02-21 16:00:00|12097.3|12093.3|12081.7|12077.7|12097.3|12093.3|12078.6|12074.6|8130
1740153900000|2025-02-21 16:05:00|12078.6|12074.6|12084.8|12080.8|12087.9|12083.9|12078.6|12074.6|1201
1740154200000|2025-02-21 16:10:00|12087.9|12083.9|12081.7|12077.7|12091.1|12087.1|12081.7|12077.7|1118
1740154500000|2025-02-21 16:15:00|12078.6|12074.6|12084.8|12080.8|12084.8|12080.8|12078.6|12074.6|5726
1740154800000|2025-02-21 16:20:00|12081.7|12077.7|12078.6|12074.6|12087.9|12083.9|12078.6|12074.6|12729
1740155100000|2025-02-21 16:25:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|17560
1740155400000|2025-02-21 16:30:00|12081.7|12077.7|12078.6|12074.6|12084.8|12080.8|12075.4|12071.4|1461
1740155700000|2025-02-21 16:35:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|1084
1740156000000|2025-02-21 16:40:00|12073.9|12069.9|12078.6|12074.6|12078.6|12074.6|12072.3|12068.3|814
1740156300000|2025-02-21 16:45:00|12075.4|12071.4|12075.4|12071.4|12081.7|12077.7|12072.3|12068.3|709
1740156600000|2025-02-21 16:50:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|278
1740156900000|2025-02-21 16:55:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|695
1740157200000|2025-02-21 17:00:00|12081.7|12077.7|12081.7|12077.7|12087.9|12083.9|12078.6|12074.6|3726
1740157500000|2025-02-21 17:05:00|12080.1|12076.1|12075.4|12071.4|12081.7|12077.7|12075.4|12071.4|580
1740157800000|2025-02-21 17:10:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|410
1740158100000|2025-02-21 17:15:00|12078.6|12074.6|12081.7|12077.7|12084.8|12080.8|12075.4|12071.4|1717
1740158400000|2025-02-21 17:20:00|12078.6|12074.6|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|1013
1740158700000|2025-02-21 17:25:00|12084.8|12080.8|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|784
1740159000000|2025-02-21 17:30:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|606
1740159300000|2025-02-21 17:35:00|12094.2|12090.2|12100.4|12096.4|12103.6|12099.6|12091.1|12087.1|1066
1740159600000|2025-02-21 17:40:00|12097.3|12093.3|12103.6|12099.6|12106.7|12102.7|12097.3|12093.3|831
1740159900000|2025-02-21 17:45:00|12105.1|12101.1|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|1585
1740160200000|2025-02-21 17:50:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1133
1740160500000|2025-02-21 17:55:00|12119.2|12115.2|12122.3|12118.3|12128.6|12124.6|12119.2|12115.2|1833
1740160800000|2025-02-21 18:00:00|12125.4|12121.4|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|2493
1740161100000|2025-02-21 18:05:00|12128.6|12124.6|12150.4|12146.4|12150.4|12146.4|12122.3|12118.3|1243
1740161400000|2025-02-21 18:10:00|12153.6|12149.6|12147.3|12143.3|12162.9|12158.9|12147.3|12143.3|5503
1740161700000|2025-02-21 18:15:00|12144.2|12140.2|12141.1|12137.1|12144.2|12140.2|12134.8|12130.8|2812
1740162000000|2025-02-21 18:20:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|1590
1740162300000|2025-02-21 18:25:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|1329
1740162600000|2025-02-21 18:30:00|12139.5|12135.5|12144.2|12140.2|12147.3|12143.3|12137.9|12133.9|1251
1740162900000|2025-02-21 18:35:00|12147.3|12143.3|12131.7|12127.7|12147.3|12143.3|12128.6|12124.6|2321
1740163200000|2025-02-21 18:40:00|12134.8|12130.8|12137.9|12133.9|12141.1|12137.1|12131.7|12127.7|731
1740163500000|2025-02-21 18:45:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|1029
1740163800000|2025-02-21 18:50:00|12131.7|12127.7|12128.6|12124.6|12134.8|12130.8|12125.4|12121.4|3957
1740164100000|2025-02-21 18:55:00|12131.7|12127.7|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|4590
1740164400000|2025-02-21 19:00:00|12133.3|12129.3|12141.1|12137.1|12144.2|12140.2|12131.7|12127.7|789
1740164700000|2025-02-21 19:05:00|12137.9|12133.9|12125.4|12121.4|12137.9|12133.9|12125.4|12121.4|1181
1740165000000|2025-02-21 19:10:00|12128.6|12124.6|12134.8|12130.8|12137.9|12133.9|12125.4|12121.4|17278
1740165300000|2025-02-21 19:15:00|12137.9|12133.9|12134.8|12130.8|12141.1|12137.1|12134.8|12130.8|9470
1740165600000|2025-02-21 19:20:00|12137.9|12133.9|12137.9|12133.9|12137.9|12133.9|12134.8|12130.8|1168
1740165900000|2025-02-21 19:25:00|12141.1|12137.1|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|1207
1740166200000|2025-02-21 19:30:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|8347
1740166500000|2025-02-21 19:35:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12128.6|12124.6|1604
1740166800000|2025-02-21 19:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12131.7|12127.7|477
1740167100000|2025-02-21 19:45:00|12134.8|12130.8|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|1342
1740167400000|2025-02-21 19:50:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|1728
1740167700000|2025-02-21 19:55:00|12133.3|12129.3|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|1840
1740168000000|2025-02-21 20:00:00|12134.8|12130.8|12134.8|12130.8|12137.9|12133.9|12134.8|12130.8|1836
1740168300000|2025-02-21 20:05:00|12131.7|12127.7|12141.1|12137.1|12141.1|12137.1|12131.7|12127.7|994
1740168600000|2025-02-21 20:10:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12137.9|12133.9|1838
1740168900000|2025-02-21 20:15:00|12144.2|12140.2|12134.8|12130.8|12144.2|12140.2|12134.8|12130.8|1169
1740169200000|2025-02-21 20:20:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|1075
1740169500000|2025-02-21 20:25:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12128.6|12124.6|712
1740169800000|2025-02-21 20:30:00|12131.7|12127.7|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|3317
1740170100000|2025-02-21 20:35:00|12134.8|12130.8|12134.8|12130.8|12134.8|12130.8|12131.7|12127.7|1019
1740170400000|2025-02-21 20:40:00|12137.9|12133.9|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|1272
1740170700000|2025-02-21 20:45:00|12134.8|12130.8|12131.7|12127.7|12137.9|12133.9|12131.7|12127.7|1192
1740171000000|2025-02-21 20:50:00|12134.8|12130.8|12128.6|12124.6|12134.8|12130.8|12128.6|12124.6|2105
1740171300000|2025-02-21 20:55:00|12125.4|12121.4|12119.2|12115.2|12128.6|12124.6|12112.9|12108.9|3491
1740171600000|2025-02-21 21:00:00|12122.3|12118.3|12112.9|12108.9|12122.3|12118.3|12109.8|12105.8|6589
1740171900000|2025-02-21 21:05:00|12109.8|12105.8|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|1835
1740172200000|2025-02-21 21:10:00|12116.1|12112.1|12116.1|12112.1|12119.2|12115.2|12109.8|12105.8|2296
1740172500000|2025-02-21 21:15:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12112.9|12108.9|567
1740172800000|2025-02-21 21:20:00|12119.2|12115.2|12119.2|12115.2|12122.3|12118.3|12119.2|12115.2|619
1740173100000|2025-02-21 21:25:00|12116.1|12112.1|12109.8|12105.8|12116.1|12112.1|12109.8|12105.8|20576
1740173400000|2025-02-21 21:30:00|12106.7|12102.7|12106.7|12102.7|12109.8|12105.8|12106.7|12102.7|2579
1740173700000|2025-02-21 21:35:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|1009
1740174000000|2025-02-21 21:40:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12106.7|12102.7|849
1740174300000|2025-02-21 21:45:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12106.7|12102.7|744
1740174600000|2025-02-21 21:50:00|12106.7|12102.7|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|304
1740174900000|2025-02-21 21:55:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|4079
1740351600000|2025-02-23 23:00:00|12103.6|12099.6|12103.6|12099.6|12112.9|12108.9|12094.2|12090.2|409
1740351900000|2025-02-23 23:05:00|12100.4|12096.4|12097.3|12093.3|12100.4|12096.4|12094.2|12090.2|132
1740352200000|2025-02-23 23:10:00|12095.8|12091.8|12091.1|12087.1|12097.3|12093.3|12091.1|12087.1|74
1740352500000|2025-02-23 23:15:00|12094.2|12090.2|12087.9|12083.9|12094.2|12090.2|12084.8|12080.8|345
1740352800000|2025-02-23 23:20:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|191
1740353100000|2025-02-23 23:25:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|35
1740353400000|2025-02-23 23:30:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|18
1740353700000|2025-02-23 23:35:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|49
1740354300000|2025-02-23 23:45:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|509
1740354600000|2025-02-23 23:50:00|12086.4|12082.4|12084.8|12080.8|12086.4|12082.4|12084.8|12080.8|38
1740354900000|2025-02-23 23:55:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|48
1740355200000|2025-02-24 00:00:00|12086.4|12082.4|12087.9|12083.9|12091.1|12087.1|12086.4|12082.4|79
1740355500000|2025-02-24 00:05:00|||||||||54
1740355800000|2025-02-24 00:10:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|65
1740356100000|2025-02-24 00:15:00|12094.2|12090.2|12094.2|12090.2|12100.4|12096.4|12091.1|12087.1|352
1740356400000|2025-02-24 00:20:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|273
1740356700000|2025-02-24 00:25:00|12089.5|12085.5|12091.1|12087.1|12094.2|12090.2|12087.9|12083.9|149
1740357000000|2025-02-24 00:30:00|12092.6|12088.6|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|326
1740357300000|2025-02-24 00:35:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|43
1740357600000|2025-02-24 00:40:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|11
1740357900000|2025-02-24 00:45:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|163
1740358200000|2025-02-24 00:50:00|||||||||40
1740358500000|2025-02-24 00:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|181
1740358800000|2025-02-24 01:00:00|12087.9|12083.9|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|105
1740359100000|2025-02-24 01:05:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|109
1740359400000|2025-02-24 01:10:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|46
1740359700000|2025-02-24 01:15:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|179
1740360000000|2025-02-24 01:20:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|75
1740360300000|2025-02-24 01:25:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|184
1740360600000|2025-02-24 01:30:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|142
1740360900000|2025-02-24 01:35:00|||||||||25
1740361200000|2025-02-24 01:40:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|306
1740361500000|2025-02-24 01:45:00|12098.9|12094.9|12094.2|12090.2|12100.4|12096.4|12094.2|12090.2|107
1740361800000|2025-02-24 01:50:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|142
1740362100000|2025-02-24 01:55:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|120
1740362400000|2025-02-24 02:00:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|68
1740362700000|2025-02-24 02:05:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|99
1740363000000|2025-02-24 02:10:00|12091.1|12087.1|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|100
1740363300000|2025-02-24 02:15:00|12089.5|12085.5|12091.1|12087.1|12094.2|12090.2|12089.5|12085.5|181
1740363600000|2025-02-24 02:20:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|28
1740363900000|2025-02-24 02:25:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|83
1740364200000|2025-02-24 02:30:00|12092.6|12088.6|12094.2|12090.2|12094.2|12090.2|12092.6|12088.6|17
1740364500000|2025-02-24 02:35:00|12091.1|12087.1|12092.6|12088.6|12094.2|12090.2|12091.1|12087.1|108
1740364800000|2025-02-24 02:40:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|94
1740365100000|2025-02-24 02:45:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|159
1740365400000|2025-02-24 02:50:00|||||||||37
1740365700000|2025-02-24 02:55:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|228
1740366000000|2025-02-24 03:00:00|||||||||32
1740366300000|2025-02-24 03:05:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|106
1740366600000|2025-02-24 03:10:00|12089.5|12085.5|12087.9|12083.9|12089.5|12085.5|12087.9|12083.9|71
1740366900000|2025-02-24 03:15:00|||||||||8
1740367200000|2025-02-24 03:20:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|58
1740367500000|2025-02-24 03:25:00|||||||||422
1740367800000|2025-02-24 03:30:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|25
1740368100000|2025-02-24 03:35:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|60
1740368400000|2025-02-24 03:40:00|12100.4|12096.4|12100.4|12096.4|12100.4|12096.4|12098.9|12094.9|121
1740368700000|2025-02-24 03:45:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12097.3|12093.3|112
1740369000000|2025-02-24 03:50:00|||||||||65
1740369300000|2025-02-24 03:55:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|55
1740369600000|2025-02-24 04:00:00|||||||||104
1740369900000|2025-02-24 04:05:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|918
1740370200000|2025-02-24 04:10:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|169
1740370500000|2025-02-24 04:15:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|55
1740370800000|2025-02-24 04:20:00|||||||||4
1740371100000|2025-02-24 04:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|207
1740371400000|2025-02-24 04:30:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|53
1740371700000|2025-02-24 04:35:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|72
1740372000000|2025-02-24 04:40:00|||||||||1
1740372300000|2025-02-24 04:45:00|||||||||2
1740372600000|2025-02-24 04:50:00|||||||||2
1740372900000|2025-02-24 04:55:00|||||||||27
1740373200000|2025-02-24 05:00:00|12097.3|12093.3|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|56
1740373500000|2025-02-24 05:05:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|118
1740373800000|2025-02-24 05:10:00|12098.9|12094.9|12097.3|12093.3|12100.4|12096.4|12097.3|12093.3|156
1740374100000|2025-02-24 05:15:00|||||||||4
1740374400000|2025-02-24 05:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12094.2|12090.2|21
1740374700000|2025-02-24 05:25:00|||||||||25
1740375000000|2025-02-24 05:30:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|31
1740375300000|2025-02-24 05:35:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12089.5|12085.5|48
1740375600000|2025-02-24 05:40:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|46
1740375900000|2025-02-24 05:45:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|86
1740376200000|2025-02-24 05:50:00|12097.3|12093.3|12097.3|12093.3|12097.3|12093.3|12094.2|12090.2|36
1740376500000|2025-02-24 05:55:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|109
1740376800000|2025-02-24 06:00:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|143
1740377100000|2025-02-24 06:05:00|12091.1|12087.1|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|141
1740377400000|2025-02-24 06:10:00|12084.8|12080.8|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|130
1740377700000|2025-02-24 06:15:00|12086.4|12082.4|12087.9|12083.9|12087.9|12083.9|12084.8|12080.8|38
1740378000000|2025-02-24 06:20:00|12091.1|12087.1|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|150
1740378300000|2025-02-24 06:25:00|12087.9|12083.9|12084.8|12080.8|12087.9|12083.9|12084.8|12080.8|48
1740378600000|2025-02-24 06:30:00|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|12087.9|12083.9|32
1740378900000|2025-02-24 06:35:00|12084.8|12080.8|12081.7|12077.7|12087.9|12083.9|12081.7|12077.7|223
1740379200000|2025-02-24 06:40:00|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|12078.6|12074.6|142
1740379500000|2025-02-24 06:45:00|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|12075.4|12071.4|138
1740379800000|2025-02-24 06:50:00|12078.6|12074.6|12075.4|12071.4|12078.6|12074.6|12075.4|12071.4|150
1740380100000|2025-02-24 06:55:00|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|12072.3|12068.3|131
1740380400000|2025-02-24 07:00:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|199
1740380700000|2025-02-24 07:05:00|12080.1|12076.1|12081.7|12077.7|12081.7|12077.7|12078.6|12074.6|169
1740381000000|2025-02-24 07:10:00|12078.6|12074.6|12073.9|12069.9|12084.8|12080.8|12072.3|12068.3|235
1740381300000|2025-02-24 07:15:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12069.2|12065.2|240
1740381600000|2025-02-24 07:20:00|12072.3|12068.3|12075.4|12071.4|12075.4|12071.4|12072.3|12068.3|133
1740381900000|2025-02-24 07:25:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|388
1740382200000|2025-02-24 07:30:00|12081.7|12077.7|12091.1|12087.1|12091.1|12087.1|12078.6|12074.6|219
1740382500000|2025-02-24 07:35:00|12094.2|12090.2|12097.3|12093.3|12097.3|12093.3|12091.1|12087.1|190
1740382800000|2025-02-24 07:40:00|12100.4|12096.4|12106.7|12102.7|12106.7|12102.7|12097.3|12093.3|379
1740383100000|2025-02-24 07:45:00|12103.6|12099.6|12094.2|12090.2|12106.7|12102.7|12094.2|12090.2|471
1740383400000|2025-02-24 07:50:00|12097.3|12093.3|12094.2|12090.2|12103.6|12099.6|12094.2|12090.2|640
1740383700000|2025-02-24 07:55:00|12092.6|12088.6|12094.2|12090.2|12097.3|12093.3|12092.6|12088.6|169
1740384000000|2025-02-24 08:00:00|12097.3|12093.3|12100.4|12096.4|12100.4|12096.4|12091.1|12087.1|514
1740384300000|2025-02-24 08:05:00|12097.3|12093.3|12103.6|12099.6|12103.6|12099.6|12094.2|12090.2|277
1740384600000|2025-02-24 08:10:00|12106.7|12102.7|12109.8|12105.8|12109.8|12105.8|12097.3|12093.3|257
1740384900000|2025-02-24 08:15:00|12112.9|12108.9|12116.1|12112.1|12116.1|12112.1|12109.8|12105.8|371
1740385200000|2025-02-24 08:20:00|12119.2|12115.2|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|394
1740385500000|2025-02-24 08:25:00|12122.3|12118.3|12122.3|12118.3|12131.7|12127.7|12119.2|12115.2|7445
1740385800000|2025-02-24 08:30:00|12125.4|12121.4|12122.3|12118.3|12125.4|12121.4|12122.3|12118.3|485
1740386100000|2025-02-24 08:35:00|12119.2|12115.2|12122.3|12118.3|12122.3|12118.3|12119.2|12115.2|565
1740386400000|2025-02-24 08:40:00|12125.4|12121.4|12116.1|12112.1|12125.4|12121.4|12116.1|12112.1|293
1740386700000|2025-02-24 08:45:00|12112.9|12108.9|12106.7|12102.7|12114.5|12110.5|12103.6|12099.6|553
1740387000000|2025-02-24 08:50:00|12103.6|12099.6|12103.6|12099.6|12106.7|12102.7|12103.6|12099.6|233
1740387300000|2025-02-24 08:55:00|12105.1|12101.1|12119.2|12115.2|12119.2|12115.2|12103.6|12099.6|183
1740387600000|2025-02-24 09:00:00|12122.3|12118.3|12119.2|12115.2|12125.4|12121.4|12112.9|12108.9|953
1740387900000|2025-02-24 09:05:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12109.8|12105.8|382
1740388200000|2025-02-24 09:10:00|12112.9|12108.9|12109.8|12105.8|12112.9|12108.9|12109.8|12105.8|203
1740388500000|2025-02-24 09:15:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12106.7|12102.7|1573
1740388800000|2025-02-24 09:20:00|12112.9|12108.9|12116.1|12112.1|12119.2|12115.2|12112.9|12108.9|1147
1740389100000|2025-02-24 09:25:00|12119.2|12115.2|12112.9|12108.9|12119.2|12115.2|12109.8|12105.8|345
1740389400000|2025-02-24 09:30:00|12109.8|12105.8|12103.6|12099.6|12112.9|12108.9|12103.6|12099.6|230
1740389700000|2025-02-24 09:35:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12100.4|12096.4|432
1740390000000|2025-02-24 09:40:00|12109.8|12105.8|12109.8|12105.8|12112.9|12108.9|12103.6|12099.6|311
1740390300000|2025-02-24 09:45:00|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|12106.7|12102.7|223
1740390600000|2025-02-24 09:50:00|12108.3|12104.3|12112.9|12108.9|12116.1|12112.1|12106.7|12102.7|507
1740390900000|2025-02-24 09:55:00|12114.5|12110.5|12112.9|12108.9|12116.1|12112.1|12109.8|12105.8|889
1740391200000|2025-02-24 10:00:00|12116.1|12112.1|12119.2|12115.2|12119.2|12115.2|12116.1|12112.1|138
1740391500000|2025-02-24 10:05:00|12116.1|12112.1|12109.8|12105.8|12119.2|12115.2|12106.7|12102.7|315
1740391800000|2025-02-24 10:10:00|12112.9|12108.9|12112.9|12108.9|12112.9|12108.9|12109.8|12105.8|508
1740392100000|2025-02-24 10:15:00|12111.4|12107.4|12103.6|12099.6|12111.4|12107.4|12100.4|12096.4|196
1740392400000|2025-02-24 10:20:00|12106.7|12102.7|12100.4|12096.4|12106.7|12102.7|12100.4|12096.4|690
1740392700000|2025-02-24 10:25:00|12103.6|12099.6|12100.4|12096.4|12103.6|12099.6|12100.4|12096.4|150
1740393000000|2025-02-24 10:30:00|12097.3|12093.3|12097.3|12093.3|12103.6|12099.6|12094.2|12090.2|1017
1740393300000|2025-02-24 10:35:00|12095.8|12091.8|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|7339
1740393600000|2025-02-24 10:40:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12087.9|12083.9|372
1740393900000|2025-02-24 10:45:00|12087.9|12083.9|12084.8|12080.8|12091.1|12087.1|12084.8|12080.8|654
1740394200000|2025-02-24 10:50:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|950
1740394500000|2025-02-24 10:55:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|515
1740394800000|2025-02-24 11:00:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|566
1740395100000|2025-02-24 11:05:00|12087.9|12083.9|12087.9|12083.9|12091.1|12087.1|12087.9|12083.9|717
1740395400000|2025-02-24 11:10:00|12089.5|12085.5|12091.1|12087.1|12091.1|12087.1|12089.5|12085.5|755
1740395700000|2025-02-24 11:15:00|||||||||616
1740396000000|2025-02-24 11:20:00|12094.2|12090.2|12094.2|12090.2|12097.3|12093.3|12091.1|12087.1|1166
1740396300000|2025-02-24 11:25:00|12091.1|12087.1|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|762
1740396600000|2025-02-24 11:30:00|12097.3|12093.3|12091.1|12087.1|12100.4|12096.4|12087.9|12083.9|1183
1740396900000|2025-02-24 11:35:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|649
1740397200000|2025-02-24 11:40:00|12092.6|12088.6|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|481
1740397500000|2025-02-24 11:45:00|12089.5|12085.5|12087.9|12083.9|12091.1|12087.1|12084.8|12080.8|708
1740397800000|2025-02-24 11:50:00|12084.8|12080.8|12091.1|12087.1|12091.1|12087.1|12084.8|12080.8|797
1740398100000|2025-02-24 11:55:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|1090
1740398400000|2025-02-24 12:00:00|12087.9|12083.9|12094.2|12090.2|12094.2|12090.2|12087.9|12083.9|520
1740398700000|2025-02-24 12:05:00|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|12091.1|12087.1|3952
1740399000000|2025-02-24 12:10:00|12094.2|12090.2|12091.1|12087.1|12094.2|12090.2|12091.1|12087.1|1022
1740399300000|2025-02-24 12:15:00|12094.2|12090.2|12094.2|12090.2|12094.2|12090.2|12091.1|12087.1|1012
1740399600000|2025-02-24 12:20:00|12092.6|12088.6|12084.8|12080.8|12094.2|12090.2|12084.8|12080.8|626
1740399900000|2025-02-24 12:25:00|12081.7|12077.7|12084.8|12080.8|12084.8|12080.8|12081.7|12077.7|851
1740400200000|2025-02-24 12:30:00|12081.7|12077.7|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|988
1740400500000|2025-02-24 12:35:00|12075.4|12071.4|12078.6|12074.6|12081.7|12077.7|12075.4|12071.4|915
1740400800000|2025-02-24 12:40:00|12075.4|12071.4|12078.6|12074.6|12078.6|12074.6|12075.4|12071.4|3029
1740401100000|2025-02-24 12:45:00|12075.4|12071.4|12072.3|12068.3|12078.6|12074.6|12069.2|12065.2|2609
1740401400000|2025-02-24 12:50:00|12070.8|12066.8|12069.2|12065.2|12072.3|12068.3|12069.2|12065.2|1704
1740401700000|2025-02-24 12:55:00|12066.1|12062.1|12062.9|12058.9|12066.1|12062.1|12059.8|12055.8|713
1740402000000|2025-02-24 13:00:00|12059.8|12055.8|12059.8|12055.8|12062.9|12058.9|12056.7|12052.7|3508
1740402300000|2025-02-24 13:05:00|12056.7|12052.7|12081.7|12077.7|12084.8|12080.8|12056.7|12052.7|12060
1740402600000|2025-02-24 13:10:00|12084.8|12080.8|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|13488
1740402900000|2025-02-24 13:15:00|12081.7|12077.7|12094.2|12090.2|12100.4|12096.4|12081.7|12077.7|6165
1740403200000|2025-02-24 13:20:00|12091.1|12087.1|12103.6|12099.6|12106.7|12102.7|12091.1|12087.1|9337
1740403500000|2025-02-24 13:25:00|12100.4|12096.4|12091.1|12087.1|12103.6|12099.6|12087.9|12083.9|5156
1740403800000|2025-02-24 13:30:00|12089.5|12085.5|12087.9|12083.9|12091.1|12087.1|12081.7|12077.7|4636
1740404100000|2025-02-24 13:35:00|12084.8|12080.8|12078.6|12074.6|12091.1|12087.1|12078.6|12074.6|3305
1740404400000|2025-02-24 13:40:00|12081.7|12077.7|12072.3|12068.3|12081.7|12077.7|12069.2|12065.2|2805
1740404700000|2025-02-24 13:45:00|12075.4|12071.4|12069.2|12065.2|12075.4|12071.4|12066.1|12062.1|15830
1740405000000|2025-02-24 13:50:00|12066.1|12062.1|12075.4|12071.4|12075.4|12071.4|12066.1|12062.1|2115
1740405300000|2025-02-24 13:55:00|12078.6|12074.6|12078.6|12074.6|12081.7|12077.7|12078.6|12074.6|2311
1740405600000|2025-02-24 14:00:00|12075.4|12071.4|12081.7|12077.7|12081.7|12077.7|12075.4|12071.4|3791
1740405900000|2025-02-24 14:05:00|12084.8|12080.8|12081.7|12077.7|12086.4|12082.4|12078.6|12074.6|8184
1740406200000|2025-02-24 14:10:00|12078.6|12074.6|12072.3|12068.3|12078.6|12074.6|12072.3|12068.3|2082
1740406500000|2025-02-24 14:15:00|12069.2|12065.2|12066.1|12062.1|12078.6|12074.6|12066.1|12062.1|2504
1740406800000|2025-02-24 14:20:00|12069.2|12065.2|12078.6|12074.6|12078.6|12074.6|12069.2|12065.2|3478
1740407100000|2025-02-24 14:25:00|12075.4|12071.4|12084.8|12080.8|12084.8|12080.8|12075.4|12071.4|2435
1740407400000|2025-02-24 14:30:00|12087.9|12083.9|12078.6|12074.6|12091.1|12087.1|12075.4|12071.4|4766
1740407700000|2025-02-24 14:35:00|12081.7|12077.7|12100.4|12096.4|12103.6|12099.6|12078.6|12074.6|3740
1740408000000|2025-02-24 14:40:00|12097.3|12093.3|12100.4|12096.4|12109.8|12105.8|12094.2|12090.2|4382
1740408300000|2025-02-24 14:45:00|12097.3|12093.3|12112.9|12108.9|12116.1|12112.1|12097.3|12093.3|7187
1740408600000|2025-02-24 14:50:00|12116.1|12112.1|12125.4|12121.4|12128.6|12124.6|12116.1|12112.1|13216
1740408900000|2025-02-24 14:55:00|12128.6|12124.6|12131.7|12127.7|12137.9|12133.9|12122.3|12118.3|3641
1740409200000|2025-02-24 15:00:00|12128.6|12124.6|12131.7|12127.7|12137.9|12133.9|12122.3|12118.3|5179
1740409500000|2025-02-24 15:05:00|12128.6|12124.6|12131.7|12127.7|12141.1|12137.1|12128.6|12124.6|4356
1740409800000|2025-02-24 15:10:00|12128.6|12124.6|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|8268
1740410100000|2025-02-24 15:15:00|12127|12123|12131.7|12127.7|12134.8|12130.8|12125.4|12121.4|5192
1740410400000|2025-02-24 15:20:00|12128.6|12124.6|12125.4|12121.4|12131.7|12127.7|12122.3|12118.3|7704
1740410700000|2025-02-24 15:25:00|12122.3|12118.3|12134.8|12130.8|12137.9|12133.9|12122.3|12118.3|63380
1740411000000|2025-02-24 15:30:00|12137.9|12133.9|12141.1|12137.1|12144.2|12140.2|12131.7|12127.7|48796
1740411300000|2025-02-24 15:35:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12134.8|12130.8|23464
1740411600000|2025-02-24 15:40:00|12147.3|12143.3|12166.1|12162.1|12166.1|12162.1|12141.1|12137.1|4543
1740411900000|2025-02-24 15:45:00|12162.9|12158.9|12166.1|12162.1|12169.2|12165.2|12156.7|12152.7|7799
1740412200000|2025-02-24 15:50:00|12162.9|12158.9|12177|12173|12178.6|12174.6|12162.9|12158.9|5135
1740412500000|2025-02-24 15:55:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12172.3|12168.3|4569
1740412800000|2025-02-24 16:00:00|12181.7|12177.7|12172.3|12168.3|12181.7|12177.7|12169.2|12165.2|4965
1740413100000|2025-02-24 16:05:00|12169.2|12165.2|12169.2|12165.2|12175.4|12171.4|12169.2|12165.2|4372
1740413400000|2025-02-24 16:10:00|12172.3|12168.3|12175.4|12171.4|12178.6|12174.6|12169.2|12165.2|4953
1740413700000|2025-02-24 16:15:00|12178.6|12174.6|12162.9|12158.9|12178.6|12174.6|12162.9|12158.9|7499
1740414000000|2025-02-24 16:20:00|12159.8|12155.8|12150.4|12146.4|12162.9|12158.9|12150.4|12146.4|4204
1740414300000|2025-02-24 16:25:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|4663
1740414600000|2025-02-24 16:30:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12137.9|12133.9|10270
1740414900000|2025-02-24 16:35:00|12137.9|12133.9|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|3542
1740415200000|2025-02-24 16:40:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|7972
1740415500000|2025-02-24 16:45:00|12142.6|12138.6|12137.9|12133.9|12142.6|12138.6|12134.8|12130.8|6567
1740415800000|2025-02-24 16:50:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|2603
1740416100000|2025-02-24 16:55:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|2811
1740416400000|2025-02-24 17:00:00|12153.6|12149.6|12147.3|12143.3|12153.6|12149.6|12147.3|12143.3|2525
1740416700000|2025-02-24 17:05:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|2526
1740417000000|2025-02-24 17:10:00|12147.3|12143.3|12141.1|12137.1|12147.3|12143.3|12141.1|12137.1|2425
1740417300000|2025-02-24 17:15:00|12137.9|12133.9|12134.8|12130.8|12137.9|12133.9|12131.7|12127.7|2176
1740417600000|2025-02-24 17:20:00|12131.7|12127.7|12125.4|12121.4|12134.8|12130.8|12125.4|12121.4|15650
1740417900000|2025-02-24 17:25:00|12128.6|12124.6|12131.7|12127.7|12131.7|12127.7|12122.3|12118.3|2898
1740418200000|2025-02-24 17:30:00|12128.6|12124.6|12137.9|12133.9|12137.9|12133.9|12128.6|12124.6|3825
1740418500000|2025-02-24 17:35:00|12141.1|12137.1|12137.9|12133.9|12141.1|12137.1|12134.8|12130.8|79089
1740418800000|2025-02-24 17:40:00|12134.8|12130.8|12131.7|12127.7|12134.8|12130.8|12128.6|12124.6|4102
1740419100000|2025-02-24 17:45:00|12128.6|12124.6|12134.8|12130.8|12134.8|12130.8|12128.6|12124.6|3767
1740419400000|2025-02-24 17:50:00|12137.9|12133.9|12144.2|12140.2|12147.3|12143.3|12131.7|12127.7|4855
1740419700000|2025-02-24 17:55:00|12141.1|12137.1|12134.8|12130.8|12141.1|12137.1|12131.7|12127.7|9782
1740420000000|2025-02-24 18:00:00|12133.3|12129.3|12141.1|12137.1|12144.2|12140.2|12131.7|12127.7|4015
1740420300000|2025-02-24 18:05:00|12142.6|12138.6|12153.6|12149.6|12153.6|12149.6|12141.1|12137.1|15489
1740420600000|2025-02-24 18:10:00|12155.1|12151.1|12150.4|12146.4|12155.1|12151.1|12147.3|12143.3|2631
1740420900000|2025-02-24 18:15:00|12153.6|12149.6|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|2495
1740421200000|2025-02-24 18:20:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|8561
1740421500000|2025-02-24 18:25:00|12147.3|12143.3|12150.4|12146.4|12153.6|12149.6|12144.2|12140.2|2891
1740421800000|2025-02-24 18:30:00|12147.3|12143.3|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|4281
1740422100000|2025-02-24 18:35:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|2170
1740422400000|2025-02-24 18:40:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12144.2|12140.2|2469
1740422700000|2025-02-24 18:45:00|12147.3|12143.3|12144.2|12140.2|12147.3|12143.3|12141.1|12137.1|3094
1740423000000|2025-02-24 18:50:00|12141.1|12137.1|12144.2|12140.2|12150.4|12146.4|12141.1|12137.1|2057
1740423300000|2025-02-24 18:55:00|||||||||8202
1740423600000|2025-02-24 19:00:00|12141.1|12137.1|12141.1|12137.1|12144.2|12140.2|12141.1|12137.1|7710
1740423900000|2025-02-24 19:05:00|12137.9|12133.9|12141.1|12137.1|12141.1|12137.1|12134.8|12130.8|2692
1740424200000|2025-02-24 19:10:00|12144.2|12140.2|12147.3|12143.3|12150.4|12146.4|12141.1|12137.1|3348
1740424500000|2025-02-24 19:15:00|12144.2|12140.2|12153.6|12149.6|12153.6|12149.6|12144.2|12140.2|3149
1740424800000|2025-02-24 19:20:00|12156.7|12152.7|12147.3|12143.3|12156.7|12152.7|12147.3|12143.3|3374
1740425100000|2025-02-24 19:25:00|12150.4|12146.4|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|3654
1740425400000|2025-02-24 19:30:00|12147.3|12143.3|12128.6|12124.6|12147.3|12143.3|12125.4|12121.4|3630
1740425700000|2025-02-24 19:35:00|12127|12123|12125.4|12121.4|12128.6|12124.6|12122.3|12118.3|3567
1740426000000|2025-02-24 19:40:00|12122.3|12118.3|12137.9|12133.9|12137.9|12133.9|12119.2|12115.2|8384
1740426300000|2025-02-24 19:45:00|12141.1|12137.1|12144.2|12140.2|12144.2|12140.2|12137.9|12133.9|2608
1740426600000|2025-02-24 19:50:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12141.1|12137.1|5353
1740426900000|2025-02-24 19:55:00|12159.8|12155.8|12162.9|12158.9|12169.2|12165.2|12156.7|12152.7|10630
1740427200000|2025-02-24 20:00:00|12166.1|12162.1|12153.6|12149.6|12169.2|12165.2|12153.6|12149.6|2944
1740427500000|2025-02-24 20:05:00|12155.1|12151.1|12156.7|12152.7|12159.8|12155.8|12155.1|12151.1|4696
1740427800000|2025-02-24 20:10:00|12159.8|12155.8|12150.4|12146.4|12159.8|12155.8|12150.4|12146.4|6734
1740428100000|2025-02-24 20:15:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|2343
1740428400000|2025-02-24 20:20:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12147.3|12143.3|1599
1740428700000|2025-02-24 20:25:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|1955
1740429000000|2025-02-24 20:30:00|12153.6|12149.6|12150.4|12146.4|12156.7|12152.7|12150.4|12146.4|1287
1740429300000|2025-02-24 20:35:00|12147.3|12143.3|12156.7|12152.7|12156.7|12152.7|12147.3|12143.3|1539
1740429600000|2025-02-24 20:40:00|12155.1|12151.1|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|1267
1740429900000|2025-02-24 20:45:00|12156.7|12152.7|12150.4|12146.4|12156.7|12152.7|12147.3|12143.3|1728
1740430200000|2025-02-24 20:50:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|1377
1740430500000|2025-02-24 20:55:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12147.3|12143.3|2989
1740430800000|2025-02-24 21:00:00|12150.4|12146.4|12144.2|12140.2|12153.6|12149.6|12144.2|12140.2|10008
1740431100000|2025-02-24 21:05:00|12147.3|12143.3|12144.2|12140.2|12150.4|12146.4|12144.2|12140.2|2288
1740431400000|2025-02-24 21:10:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12144.2|12140.2|2235
1740431700000|2025-02-24 21:15:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12144.2|12140.2|645
1740432000000|2025-02-24 21:20:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|514
1740432300000|2025-02-24 21:25:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|3127
1740432600000|2025-02-24 21:30:00|12150.4|12146.4|12153.6|12149.6|12153.6|12149.6|12150.4|12146.4|3496
1740432900000|2025-02-24 21:35:00|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|12150.4|12146.4|48
1740433200000|2025-02-24 21:40:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|2049
1740433500000|2025-02-24 21:45:00|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|12147.3|12143.3|296
1740433800000|2025-02-24 21:50:00|12150.4|12146.4|12147.3|12143.3|12150.4|12146.4|12147.3|12143.3|2620
1740434100000|2025-02-24 21:55:00|12144.2|12140.2|12150.4|12146.4|12150.4|12146.4|12144.2|12140.2|5480
1740438000000|2025-02-24 23:00:00|12144.2|12140.2|12144.2|12140.2|12147.3|12143.3|12142.6|12138.6|204
1740438300000|2025-02-24 23:05:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|269
1740438600000|2025-02-24 23:10:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|85
1740438900000|2025-02-24 23:15:00|12147.3|12143.3|12150.4|12146.4|12150.4|12146.4|12147.3|12143.3|42
1740439200000|2025-02-24 23:20:00|12153.6|12149.6|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|109
1740439500000|2025-02-24 23:25:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|24
1740439800000|2025-02-24 23:30:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|145
1740440100000|2025-02-24 23:35:00|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|12153.6|12149.6|61
1740440400000|2025-02-24 23:40:00|12156.7|12152.7|12153.6|12149.6|12156.7|12152.7|12153.6|12149.6|7905
1740440700000|2025-02-24 23:45:00|12150.4|12146.4|12150.4|12146.4|12153.6|12149.6|12150.4|12146.4|67
1740441000000|2025-02-24 23:50:00|12152|12148|12153.6|12149.6|12153.6|12149.6|12152|12148|91
1740441300000|2025-02-24 23:55:00|12156.7|12152.7|12159.8|12155.8|12159.8|12155.8|12156.7|12152.7|187
1740441600000|2025-02-25 00:00:00|12156.7|12152.7|12156.7|12152.7|12156.7|12152.7|12153.6|12149.6|163
1740441900000|2025-02-25 00:05:00|12153.6|12149.6|12159.8|12155.8|12159.8|12155.8|12153.6|12149.6|71
1740442200000|2025-02-25 00:10:00|12162.9|12158.9|12166.1|12162.1|12166.1|12162.1|12162.9|12158.9|229
1740442500000|2025-02-25 00:15:00|12162.9|12158.9|12166.1|12162.1|12167.6|12163.6|12162.9|12158.9|443
1740442800000|2025-02-25 00:20:00|12169.2|12165.2|12172.3|12168.3|12172.3|12168.3|12162.9|12158.9|489
1740443100000|2025-02-25 00:25:00|12175.4|12171.4|12181.7|12177.7|12181.7|12177.7|12175.4|12171.4|208
1740443400000|2025-02-25 00:30:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|454
1740443700000|2025-02-25 00:35:00|12175.4|12171.4|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|57
1740444000000|2025-02-25 00:40:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|134
1740444300000|2025-02-25 00:45:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12175.4|12171.4|122
1740444600000|2025-02-25 00:50:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|259
1740444900000|2025-02-25 00:55:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|85
1740445200000|2025-02-25 01:00:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|526
1740445500000|2025-02-25 01:05:00|12183.3|12179.3|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|322
1740445800000|2025-02-25 01:10:00|12187.9|12183.9|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|230
1740446100000|2025-02-25 01:15:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|228
1740446400000|2025-02-25 01:20:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|172
1740446700000|2025-02-25 01:25:00|12186.4|12182.4|12184.8|12180.8|12186.4|12182.4|12184.8|12180.8|653
1740447000000|2025-02-25 01:30:00|12187.9|12183.9|12178.6|12174.6|12187.9|12183.9|12178.6|12174.6|1196
1740447300000|2025-02-25 01:35:00|12180.1|12176.1|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|369
1740447600000|2025-02-25 01:40:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12181.7|12177.7|121
1740447900000|2025-02-25 01:45:00|12181.7|12177.7|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|29
1740448200000|2025-02-25 01:50:00|||||||||24
1740448500000|2025-02-25 01:55:00|||||||||20
1740448800000|2025-02-25 02:00:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|27
1740449100000|2025-02-25 02:05:00|||||||||21
1740449400000|2025-02-25 02:10:00|12187.9|12183.9|12187.9|12183.9|12189.5|12185.5|12187.9|12183.9|177
1740449700000|2025-02-25 02:15:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|188
1740450000000|2025-02-25 02:20:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|165
1740450300000|2025-02-25 02:25:00|12192.6|12188.6|12194.2|12190.2|12197.3|12193.3|12191.1|12187.1|311
1740450600000|2025-02-25 02:30:00|12197.3|12193.3|12194.2|12190.2|12197.3|12193.3|12194.2|12190.2|179
1740450900000|2025-02-25 02:35:00|12197.3|12193.3|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|255
1740451200000|2025-02-25 02:40:00|12198.9|12194.9|12197.3|12193.3|12200.4|12196.4|12192.6|12188.6|213
1740451500000|2025-02-25 02:45:00|12198.9|12194.9|12194.2|12190.2|12200.4|12196.4|12194.2|12190.2|114
1740451800000|2025-02-25 02:50:00|12197.3|12193.3|12197.3|12193.3|12198.9|12194.9|12197.3|12193.3|241
1740452100000|2025-02-25 02:55:00|12200.4|12196.4|12197.3|12193.3|12200.4|12196.4|12197.3|12193.3|91
1740452400000|2025-02-25 03:00:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|835
1740452700000|2025-02-25 03:05:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|273
1740453000000|2025-02-25 03:10:00|||||||||25
1740453300000|2025-02-25 03:15:00|||||||||7
1740453600000|2025-02-25 03:20:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|124
1740453900000|2025-02-25 03:25:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|152
1740454200000|2025-02-25 03:30:00|||||||||58
1740454500000|2025-02-25 03:35:00|12189.5|12185.5|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|250
1740454800000|2025-02-25 03:40:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|92
1740455100000|2025-02-25 03:45:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|391
1740455400000|2025-02-25 03:50:00|12184.8|12180.8|12181.7|12177.7|12184.8|12180.8|12181.7|12177.7|86
1740455700000|2025-02-25 03:55:00|||||||||14
1740456000000|2025-02-25 04:00:00|12178.6|12174.6|12178.6|12174.6|12181.7|12177.7|12175.4|12171.4|191
1740456300000|2025-02-25 04:05:00|||||||||334
1740456600000|2025-02-25 04:10:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12178.6|12174.6|150
1740456900000|2025-02-25 04:15:00|||||||||11
1740457200000|2025-02-25 04:20:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|164
1740457500000|2025-02-25 04:25:00|||||||||45
1740457800000|2025-02-25 04:30:00|||||||||243
1740458100000|2025-02-25 04:35:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|142
1740458400000|2025-02-25 04:40:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|1456
1740458700000|2025-02-25 04:45:00|||||||||63
1740459000000|2025-02-25 04:50:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|36
1740459300000|2025-02-25 04:55:00|||||||||27
1740459600000|2025-02-25 05:00:00|12187.9|12183.9|12187.9|12183.9|12191.1|12187.1|12187.9|12183.9|200
1740459900000|2025-02-25 05:05:00|12184.8|12180.8|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|76
1740460200000|2025-02-25 05:10:00|||||||||12
1740460500000|2025-02-25 05:15:00|||||||||21
1740460800000|2025-02-25 05:20:00|||||||||17
1740461100000|2025-02-25 05:25:00|12184.8|12180.8|12184.8|12180.8|12187.9|12183.9|12184.8|12180.8|54
1740461400000|2025-02-25 05:30:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12184.8|12180.8|47
1740461700000|2025-02-25 05:35:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|48
1740462000000|2025-02-25 05:40:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|52
1740462300000|2025-02-25 05:45:00|12192.6|12188.6|12191.1|12187.1|12194.2|12190.2|12191.1|12187.1|310
1740462600000|2025-02-25 05:50:00|12187.9|12183.9|12191.1|12187.1|12191.1|12187.1|12187.9|12183.9|63
1740462900000|2025-02-25 05:55:00|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|12194.2|12190.2|83
1740463200000|2025-02-25 06:00:00|12191.1|12187.1|12192.6|12188.6|12194.2|12190.2|12191.1|12187.1|188
1740463500000|2025-02-25 06:05:00|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|12191.1|12187.1|10
1740463800000|2025-02-25 06:10:00|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|12187.9|12183.9|77
1740464100000|2025-02-25 06:15:00|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|12184.8|12180.8|98
1740464400000|2025-02-25 06:20:00|||||||||19
1740464700000|2025-02-25 06:25:00|12181.7|12177.7|12178.6|12174.6|12181.7|12177.7|12178.6|12174.6|104
1740465000000|2025-02-25 06:30:00|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|12181.7|12177.7|126
1740465300000|2025-02-25 06:35:00|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|12178.6|12174.6|47
1740465600000|2025-02-25 06:40:00|12175.4|12171.4|12175.4|12171.4|12178.6|12174.6|12175.4|12171.4|214
1740465900000|2025-02-25 06:45:00|12177|12173|12178.6|12174.6|12178.6|12174.6|12177|12173|25
1740466200000|2025-02-25 06:50:00|12177|12173|12184.8|12180.8|12184.8|12180.8|12177|12173|182
1740466500000|2025-02-25 06:55:00|12187.9|12183.9|12181.7|12177.7|12187.9|12183.9|12181.7|12177.7|206
1740466800000|2025-02-25 07:00:00|12178.6|12174.6|12184.8|12180.8|12187.9|12183.9|12178.6|12174.6|557
1740467100000|2025-02-25 07:05:00|12186.4|12182.4|12194.2|12190.2|12194.2|12190.2|12184.8|12180.8|431
1740467400000|2025-02-25 07:10:00|12191.1|12187.1|12197.3|12193.3|12200.4|12196.4|12191.1|12187.1|394
1740467700000|2025-02-25 07:15:00|12200.4|12196.4|12200.4|12196.4|12200.4|12196.4|12197.3|12193.3|158
1740468000000|2025-02-25 07:20:00|12203.6|12199.6|12209.8|12205.8|12212.9|12208.9|12200.4|12196.4|295
1740468300000|2025-02-25 07:25:00|12211.4|12207.4|12228.6|12224.6|12231.7|12227.7|12209.8|12205.8|1005
1740468600000|2025-02-25 07:30:00|12225.4|12221.4|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|691
1740468900000|2025-02-25 07:35:00|12228.6|12224.6|12230.1|12226.1|12234.8|12230.8|12222.3|12218.3|689
1740469200000|2025-02-25 07:40:00|12231.7|12227.7|12228.6|12224.6|12234.8|12230.8|12228.6|12224.6|516
1740469500000|2025-02-25 07:45:00|12225.4|12221.4|12231.7|12227.7|12234.8|12230.8|12222.3|12218.3|478
1740469800000|2025-02-25 07:50:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|847
1740470100000|2025-02-25 07:55:00|12241.1|12237.1|12250.4|12246.4|12250.4|12246.4|12237.9|12233.9|1107
1740470400000|2025-02-25 08:00:00|12247.3|12243.3|12241.1|12237.1|12253.6|12249.6|12241.1|12237.1|625
1740470700000|2025-02-25 08:05:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|484
1740471000000|2025-02-25 08:10:00|12237.9|12233.9|12228.6|12224.6|12237.9|12233.9|12222.3|12218.3|566
1740471300000|2025-02-25 08:15:00|12231.7|12227.7|12231.7|12227.7|12233.3|12229.3|12228.6|12224.6|344
1740471600000|2025-02-25 08:20:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12225.4|12221.4|482
1740471900000|2025-02-25 08:25:00|12227|12223|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|311
1740472200000|2025-02-25 08:30:00|12228.6|12224.6|12231.7|12227.7|12231.7|12227.7|12222.3|12218.3|333
1740472500000|2025-02-25 08:35:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|1618
1740472800000|2025-02-25 08:40:00|12237.9|12233.9|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|304
1740473100000|2025-02-25 08:45:00|12228.6|12224.6|12228.6|12224.6|12231.7|12227.7|12222.3|12218.3|334
1740473400000|2025-02-25 08:50:00|12231.7|12227.7|12234.8|12230.8|12234.8|12230.8|12228.6|12224.6|708
1740473700000|2025-02-25 08:55:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|1623
1740474000000|2025-02-25 09:00:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|966
1740474300000|2025-02-25 09:05:00|12239.5|12235.5|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|504
1740474600000|2025-02-25 09:10:00|12237.9|12233.9|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|530
1740474900000|2025-02-25 09:15:00|12236.4|12232.4|12241.1|12237.1|12241.1|12237.1|12231.7|12227.7|1609
1740475200000|2025-02-25 09:20:00|12237.9|12233.9|12234.8|12230.8|12241.1|12237.1|12234.8|12230.8|606
1740475500000|2025-02-25 09:25:00|12231.7|12227.7|12231.7|12227.7|12237.9|12233.9|12231.7|12227.7|516
1740475800000|2025-02-25 09:30:00|12234.8|12230.8|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|367
1740476100000|2025-02-25 09:35:00|12241.1|12237.1|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|417
1740476400000|2025-02-25 09:40:00|12234.8|12230.8|12241.1|12237.1|12241.1|12237.1|12234.8|12230.8|449
1740476700000|2025-02-25 09:45:00|12237.9|12233.9|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|482
1740477000000|2025-02-25 09:50:00|12245.8|12241.8|12250.4|12246.4|12250.4|12246.4|12245.8|12241.8|381
1740477300000|2025-02-25 09:55:00|12247.3|12243.3|12253.6|12249.6|12253.6|12249.6|12247.3|12243.3|627
1740477600000|2025-02-25 10:00:00|12256.7|12252.7|12250.4|12246.4|12256.7|12252.7|12250.4|12246.4|375
1740477900000|2025-02-25 10:05:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12237.9|12233.9|5199
1740478200000|2025-02-25 10:10:00|12250.4|12246.4|12250.4|12246.4|12253.6|12249.6|12244.2|12240.2|700
1740478500000|2025-02-25 10:15:00|12247.3|12243.3|12244.2|12240.2|12253.6|12249.6|12241.1|12237.1|558
1740478800000|2025-02-25 10:20:00|12247.3|12243.3|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|463
1740479100000|2025-02-25 10:25:00|12244.2|12240.2|12247.3|12243.3|12247.3|12243.3|12244.2|12240.2|3246
1740479400000|2025-02-25 10:30:00|12250.4|12246.4|12247.3|12243.3|12253.6|12249.6|12247.3|12243.3|381
1740479700000|2025-02-25 10:35:00|12244.2|12240.2|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|1558
1740480000000|2025-02-25 10:40:00|12241.1|12237.1|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|801
1740480300000|2025-02-25 10:45:00|12237.9|12233.9|12237.9|12233.9|12241.1|12237.1|12234.8|12230.8|1424
1740480600000|2025-02-25 10:50:00|12241.1|12237.1|12234.8|12230.8|12241.1|12237.1|12231.7|12227.7|700
1740480900000|2025-02-25 10:55:00|12233.3|12229.3|12234.8|12230.8|12237.9|12233.9|12231.7|12227.7|420
1740481200000|2025-02-25 11:00:00|12231.7|12227.7|12237.9|12233.9|12241.1|12237.1|12231.7|12227.7|577
1740481500000|2025-02-25 11:05:00|12241.1|12237.1|12244.2|12240.2|12247.3|12243.3|12239.5|12235.5|655
1740481800000|2025-02-25 11:10:00|12247.3|12243.3|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|710
1740482100000|2025-02-25 11:15:00|12241.1|12237.1|12244.2|12240.2|12244.2|12240.2|12241.1|12237.1|272
1740482400000|2025-02-25 11:20:00|12241.1|12237.1|12237.9|12233.9|12242.6|12238.6|12234.8|12230.8|607
1740482700000|2025-02-25 11:25:00|12239.5|12235.5|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|279
1740483000000|2025-02-25 11:30:00|12237.9|12233.9|12241.1|12237.1|12241.1|12237.1|12237.9|12233.9|941
1740483300000|2025-02-25 11:35:00|12244.2|12240.2|12244.2|12240.2|12247.3|12243.3|12241.1|12237.1|993
1740483600000|2025-02-25 11:40:00|12247.3|12243.3|12234.8|12230.8|12247.3|12243.3|12234.8|12230.8|535
1740483900000|2025-02-25 11:45:00|12237.9|12233.9|12237.9|12233.9|12237.9|12233.9|12234.8|12230.8|665
1740484200000|2025-02-25 11:50:00|12234.8|12230.8|12237.9|12233.9|12244.2|12240.2|12234.8|12230.8|476
1740484500000|2025-02-25 11:55:00|12234.8|12230.8|12234.8|12230.8|12237.9|12233.9|12234.8|12230.8|963
1740484800000|2025-02-25 12:00:00|12231.7|12227.7|12244.2|12240.2|12244.2|12240.2|12231.7|12227.7|650
1740485100000|2025-02-25 12:05:00|12247.3|12243.3|12253.6|12249.6|12256.7|12252.7|12244.2|12240.2|1000
1740485400000|2025-02-25 12:10:00|12256.7|12252.7|12259.8|12255.8|12259.8|12255.8|12253.6|12249.6|639
1740485700000|2025-02-25 12:15:00|12256.7|12252.7|12272.3|12268.3|12275.4|12271.4|12256.7|12252.7|1115
1740486000000|2025-02-25 12:20:00|12275.4|12271.4|12281.7|12277.7|12281.7|12277.7|12269.2|12265.2|608
1740486300000|2025-02-25 12:25:00|12278.6|12274.6|12284.8|12280.8|12291.1|12287.1|12278.6|12274.6|1715
1740486600000|2025-02-25 12:30:00|12287.9|12283.9|12287.9|12283.9|12287.9|12283.9|12281.7|12277.7|528
1740486900000|2025-02-25 12:35:00|12284.8|12280.8|12281.7|12277.7|12287.9|12283.9|12281.7|12277.7|4084
1740487200000|2025-02-25 12:40:00|12278.6|12274.6|12275.4|12271.4|12281.7|12277.7|12272.3|12268.3|1744
1740487500000|2025-02-25 12:45:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12272.3|12268.3|1276
1740487800000|2025-02-25 12:50:00|12272.3|12268.3|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|1139
1740488100000|2025-02-25 12:55:00|12275.4|12271.4|12272.3|12268.3|12275.4|12271.4|12269.2|12265.2|483
1740488400000|2025-02-25 13:00:00|12269.2|12265.2|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|1110
1740488700000|2025-02-25 13:05:00|12278.6|12274.6|12266.1|12262.1|12281.7|12277.7|12266.1|12262.1|2969
1740489000000|2025-02-25 13:10:00|12269.2|12265.2|12262.9|12258.9|12275.4|12271.4|12262.9|12258.9|34680
1740489300000|2025-02-25 13:15:00|12259.8|12255.8|12262.9|12258.9|12266.1|12262.1|12259.8|12255.8|2715
1740489600000|2025-02-25 13:20:00|12266.1|12262.1|12269.2|12265.2|12281.7|12277.7|12266.1|12262.1|5352
1740489900000|2025-02-25 13:25:00|12272.3|12268.3|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|2176
1740490200000|2025-02-25 13:30:00|12278.6|12274.6|12275.4|12271.4|12278.6|12274.6|12269.2|12265.2|1701
1740490500000|2025-02-25 13:35:00|12278.6|12274.6|12294.2|12290.2|12294.2|12290.2|12275.4|12271.4|1297
1740490800000|2025-02-25 13:40:00|12297.3|12293.3|12309.8|12305.8|12311.4|12307.4|12294.2|12290.2|1432
1740491100000|2025-02-25 13:45:00|12312.9|12308.9|12309.8|12305.8|12312.9|12308.9|12303.6|12299.6|3883
1740491400000|2025-02-25 13:50:00|12312.9|12308.9|12322.3|12318.3|12328.6|12324.6|12309.8|12305.8|8043
1740491700000|2025-02-25 13:55:00|12325.4|12321.4|12309.8|12305.8|12325.4|12321.4|12306.7|12302.7|5639
1740492000000|2025-02-25 14:00:00|12312.9|12308.9|12300.4|12296.4|12316.1|12312.1|12300.4|12296.4|5155
1740492300000|2025-02-25 14:05:00|12298.9|12294.9|12291.1|12287.1|12303.6|12299.6|12287.9|12283.9|2477
1740492600000|2025-02-25 14:10:00|12287.9|12283.9|12297.3|12293.3|12303.6|12299.6|12287.9|12283.9|2089
1740492900000|2025-02-25 14:15:00|12294.2|12290.2|12306.7|12302.7|12309.8|12305.8|12294.2|12290.2|2232
1740493200000|2025-02-25 14:20:00|12309.8|12305.8|12294.2|12290.2|12309.8|12305.8|12291.1|12287.1|3138
1740493500000|2025-02-25 14:25:00|12297.3|12293.3|12309.8|12305.8|12309.8|12305.8|12294.2|12290.2|10481
1740493800000|2025-02-25 14:30:00|12306.7|12302.7|12303.6|12299.6|12309.8|12305.8|12300.4|12296.4|3621
1740494100000|2025-02-25 14:35:00|12300.4|12296.4|12291.1|12287.1|12300.4|12296.4|12287.9|12283.9|1954
1740494400000|2025-02-25 14:40:00|12294.2|12290.2|12291.1|12287.1|12297.3|12293.3|12287.9|12283.9|5260
1740494700000|2025-02-25 14:45:00|12294.2|12290.2|12294.2|12290.2|12297.3|12293.3|12291.1|12287.1|2362
1740495000000|2025-02-25 14:50:00|12297.3|12293.3|12319.2|12315.2|12322.3|12318.3|12294.2|12290.2|2676
1740495300000|2025-02-25 14:55:00|12322.3|12318.3|12316.1|12312.1|12323.9|12319.9|12316.1|12312.1|7583
1740495600000|2025-02-25 15:00:00|12319.2|12315.2|12331.7|12327.7|12334.8|12330.8|12319.2|12315.2|11696
1740495900000|2025-02-25 15:05:00|12334.8|12330.8|12325.4|12321.4|12334.8|12330.8|12322.3|12318.3|4069
1740496200000|2025-02-25 15:10:00|12323.9|12319.9|12334.8|12330.8|12337.9|12333.9|12319.2|12315.2|3579
1740496500000|2025-02-25 15:15:00|12331.7|12327.7|12344.2|12340.2|12347.3|12343.3|12331.7|12327.7|1536
1740496800000|2025-02-25 15:20:00|12350.4|12346.4|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|1945
1740497100000|2025-02-25 15:25:00|12347.3|12343.3|12356.7|12352.7|12359.8|12355.8|12337.9|12333.9|6009
1740497400000|2025-02-25 15:30:00|12353.6|12349.6|12359.8|12355.8|12366.1|12362.1|12350.4|12346.4|9095
1740497700000|2025-02-25 15:35:00|12362.9|12358.9|12344.2|12340.2|12366.1|12362.1|12344.2|12340.2|38887
1740498000000|2025-02-25 15:40:00|12341.1|12337.1|12353.6|12349.6|12356.7|12352.7|12341.1|12337.1|15223
1740498300000|2025-02-25 15:45:00|12352|12348|12359.8|12355.8|12366.1|12362.1|12350.4|12346.4|3335
1740498600000|2025-02-25 15:50:00|12362.9|12358.9|12344.2|12340.2|12362.9|12358.9|12342.6|12338.6|1885
1740498900000|2025-02-25 15:55:00|12341.1|12337.1|12341.1|12337.1|12344.2|12340.2|12331.7|12327.7|6227
1740499200000|2025-02-25 16:00:00|12344.2|12340.2|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|9506
1740499500000|2025-02-25 16:05:00|12331.7|12327.7|12334.8|12330.8|12341.1|12337.1|12331.7|12327.7|4493
1740499800000|2025-02-25 16:10:00|12331.7|12327.7|12334.8|12330.8|12341.1|12337.1|12328.6|12324.6|2036
1740500100000|2025-02-25 16:15:00|12331.7|12327.7|12331.7|12327.7|12341.1|12337.1|12325.4|12321.4|3034
1740500400000|2025-02-25 16:20:00|12330.1|12326.1|12341.1|12337.1|12341.1|12337.1|12325.4|12321.4|1979
1740500700000|2025-02-25 16:25:00|12337.9|12333.9|12344.2|12340.2|12344.2|12340.2|12334.8|12330.8|1340
1740501000000|2025-02-25 16:30:00|12347.3|12343.3|12350.4|12346.4|12353.6|12349.6|12347.3|12343.3|2854
1740501300000|2025-02-25 16:35:00|12347.3|12343.3|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|3416
1740501600000|2025-02-25 16:40:00|12344.2|12340.2|12347.3|12343.3|12353.6|12349.6|12341.1|12337.1|32181
1740501900000|2025-02-25 16:45:00|12344.2|12340.2|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|24617
1740502200000|2025-02-25 16:50:00|12334.8|12330.8|12328.6|12324.6|12337.9|12333.9|12325.4|12321.4|8575
1740502500000|2025-02-25 16:55:00|12330.1|12326.1|12319.2|12315.2|12331.7|12327.7|12319.2|12315.2|1469
1740502800000|2025-02-25 17:00:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12316.1|12312.1|1106
1740503100000|2025-02-25 17:05:00|12319.2|12315.2|12316.1|12312.1|12319.2|12315.2|12316.1|12312.1|584
1740503400000|2025-02-25 17:10:00|12312.9|12308.9|12322.3|12318.3|12322.3|12318.3|12312.9|12308.9|2847
1740503700000|2025-02-25 17:15:00|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|12325.4|12321.4|38573
1740504000000|2025-02-25 17:20:00|12328.6|12324.6|12334.8|12330.8|12337.9|12333.9|12325.4|12321.4|3357
1740504300000|2025-02-25 17:25:00|12331.7|12327.7|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|3616
1740504600000|2025-02-25 17:30:00|12337.9|12333.9|12334.8|12330.8|12341.1|12337.1|12333.3|12329.3|3664
1740504900000|2025-02-25 17:35:00|12331.7|12327.7|12337.9|12333.9|12337.9|12333.9|12328.6|12324.6|2105
1740505200000|2025-02-25 17:40:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|3964
1740505500000|2025-02-25 17:45:00|12344.2|12340.2|12350.4|12346.4|12350.4|12346.4|12342.6|12338.6|1776
1740505800000|2025-02-25 17:50:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12341.1|12337.1|963
1740506100000|2025-02-25 17:55:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|1571
1740506400000|2025-02-25 18:00:00|12344.2|12340.2|12353.6|12349.6|12359.8|12355.8|12341.1|12337.1|1715
1740506700000|2025-02-25 18:05:00|12356.7|12352.7|12337.9|12333.9|12356.7|12352.7|12328.6|12324.6|1088
1740507000000|2025-02-25 18:10:00|12341.1|12337.1|12334.8|12330.8|12344.2|12340.2|12334.8|12330.8|737
1740507300000|2025-02-25 18:15:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12325.4|12321.4|2326
1740507600000|2025-02-25 18:20:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|912
1740507900000|2025-02-25 18:25:00|12333.3|12329.3|12337.9|12333.9|12341.1|12337.1|12331.7|12327.7|5087
1740508200000|2025-02-25 18:30:00|12341.1|12337.1|12347.3|12343.3|12347.3|12343.3|12341.1|12337.1|3390
1740508500000|2025-02-25 18:35:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12339.5|12335.5|6444
1740508800000|2025-02-25 18:40:00|12337.9|12333.9|12325.4|12321.4|12337.9|12333.9|12325.4|12321.4|19081
1740509100000|2025-02-25 18:45:00|12323.9|12319.9|12322.3|12318.3|12325.4|12321.4|12319.2|12315.2|4139
1740509400000|2025-02-25 18:50:00|12319.2|12315.2|12331.7|12327.7|12331.7|12327.7|12319.2|12315.2|3141
1740509700000|2025-02-25 18:55:00|12334.8|12330.8|12334.8|12330.8|12334.8|12330.8|12328.6|12324.6|4801
1740510000000|2025-02-25 19:00:00|12337.9|12333.9|12345.8|12341.8|12345.8|12341.8|12334.8|12330.8|36087
1740510300000|2025-02-25 19:05:00|12344.2|12340.2|12341.1|12337.1|12347.3|12343.3|12337.9|12333.9|6816
1740510600000|2025-02-25 19:10:00|12342.6|12338.6|12350.4|12346.4|12353.6|12349.6|12341.1|12337.1|5415
1740510900000|2025-02-25 19:15:00|12348.9|12344.9|12337.9|12333.9|12356.7|12352.7|12334.8|12330.8|10553
1740511200000|2025-02-25 19:20:00|12334.8|12330.8|12344.2|12340.2|12347.3|12343.3|12334.8|12330.8|2772
1740511500000|2025-02-25 19:25:00|12341.1|12337.1|12337.9|12333.9|12344.2|12340.2|12337.9|12333.9|11683
1740511800000|2025-02-25 19:30:00|12334.8|12330.8|12334.8|12330.8|12341.1|12337.1|12334.8|12330.8|1837
1740512100000|2025-02-25 19:35:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|1084
1740512400000|2025-02-25 19:40:00|12334.8|12330.8|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|880
1740512700000|2025-02-25 19:45:00|12344.2|12340.2|12344.2|12340.2|12347.3|12343.3|12337.9|12333.9|1138
1740513000000|2025-02-25 19:50:00|12347.3|12343.3|12350.4|12346.4|12350.4|12346.4|12341.1|12337.1|1795
1740513300000|2025-02-25 19:55:00|12353.6|12349.6|12353.6|12349.6|12356.7|12352.7|12347.3|12343.3|4463
1740513600000|2025-02-25 20:00:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|3705
1740513900000|2025-02-25 20:05:00|12355.1|12351.1|12362.9|12358.9|12366.1|12362.1|12353.6|12349.6|5288
1740514200000|2025-02-25 20:10:00|12366.1|12362.1|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|15218
1740514500000|2025-02-25 20:15:00|12356.7|12352.7|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|22603
1740514800000|2025-02-25 20:20:00|12359.8|12355.8|12356.7|12352.7|12359.8|12355.8|12350.4|12346.4|4190
1740515100000|2025-02-25 20:25:00|12359.8|12355.8|12362.9|12358.9|12362.9|12358.9|12356.7|12352.7|4968
1740515400000|2025-02-25 20:30:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|672
1740515700000|2025-02-25 20:35:00|12362.9|12358.9|12375.4|12371.4|12375.4|12371.4|12359.8|12355.8|3770
1740516000000|2025-02-25 20:40:00|12372.3|12368.3|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|1271
1740516300000|2025-02-25 20:45:00|12372.3|12368.3|12362.9|12358.9|12375.4|12371.4|12362.9|12358.9|1066
1740516600000|2025-02-25 20:50:00|12364.5|12360.5|12369.2|12365.2|12372.3|12368.3|12359.8|12355.8|1432
1740516900000|2025-02-25 20:55:00|12370.8|12366.8|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|5289
1740517200000|2025-02-25 21:00:00|12366.1|12362.1|12366.1|12362.1|12366.1|12362.1|12359.8|12355.8|2287
1740517500000|2025-02-25 21:05:00|12362.9|12358.9|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|783
1740517800000|2025-02-25 21:10:00|12366.1|12362.1|12362.9|12358.9|12366.1|12362.1|12362.9|12358.9|261
1740518100000|2025-02-25 21:15:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12356.7|12352.7|1320
1740518400000|2025-02-25 21:20:00|12359.8|12355.8|12356.7|12352.7|12362.9|12358.9|12353.6|12349.6|17841
1740518700000|2025-02-25 21:25:00|12353.6|12349.6|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|24815
1740519000000|2025-02-25 21:30:00|12350.4|12346.4|12350.4|12346.4|12353.6|12349.6|12350.4|12346.4|651
1740519300000|2025-02-25 21:35:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12347.3|12343.3|414
1740519600000|2025-02-25 21:40:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|269
1740519900000|2025-02-25 21:45:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|683
1740520200000|2025-02-25 21:50:00|12350.4|12346.4|12353.6|12349.6|12353.6|12349.6|12350.4|12346.4|533
1740520500000|2025-02-25 21:55:00|12356.7|12352.7|12353.6|12349.6|12356.7|12352.7|12350.4|12346.4|616
1740524400000|2025-02-25 23:00:00|12350.4|12346.4|12347.3|12343.3|12353.6|12349.6|12344.2|12340.2|139
1740524700000|2025-02-25 23:05:00|12348.9|12344.9|12367.6|12363.6|12367.6|12363.6|12347.3|12343.3|245
1740525000000|2025-02-25 23:10:00|12366.1|12362.1|12369.2|12365.2|12372.3|12368.3|12366.1|12362.1|92
1740525300000|2025-02-25 23:15:00|||||||||2
1740525600000|2025-02-25 23:20:00|12366.1|12362.1|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|456
1740525900000|2025-02-25 23:25:00|12372.3|12368.3|12373.9|12369.9|12373.9|12369.9|12372.3|12368.3|113
1740526200000|2025-02-25 23:30:00|12375.4|12371.4|12372.3|12368.3|12375.4|12371.4|12372.3|12368.3|68
1740526500000|2025-02-25 23:35:00|||||||||23
1740526800000|2025-02-25 23:40:00|12370.8|12366.8|12372.3|12368.3|12373.9|12369.9|12369.2|12365.2|169
1740527100000|2025-02-25 23:45:00|12369.2|12365.2|12369.2|12365.2|12372.3|12368.3|12369.2|12365.2|21
1740527400000|2025-02-25 23:50:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|88
1740527700000|2025-02-25 23:55:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|495
1740528000000|2025-02-26 00:00:00|12369.2|12365.2|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|74
1740528300000|2025-02-26 00:05:00|12367.6|12363.6|12369.2|12365.2|12369.2|12365.2|12366.1|12362.1|431
1740528600000|2025-02-26 00:10:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|142
1740528900000|2025-02-26 00:15:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|91
1740529200000|2025-02-26 00:20:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|89
1740529500000|2025-02-26 00:25:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12377|12373|341
1740529800000|2025-02-26 00:30:00|12377|12373|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|1232
1740530100000|2025-02-26 00:35:00|12377|12373|12378.6|12374.6|12378.6|12374.6|12375.4|12371.4|1279
1740530400000|2025-02-26 00:40:00|12381.7|12377.7|12375.4|12371.4|12381.7|12377.7|12375.4|12371.4|420
1740530700000|2025-02-26 00:45:00|12378.6|12374.6|12372.3|12368.3|12378.6|12374.6|12372.3|12368.3|184
1740531000000|2025-02-26 00:50:00|12373.9|12369.9|12378.6|12374.6|12378.6|12374.6|12372.3|12368.3|158
1740531300000|2025-02-26 00:55:00|12381.7|12377.7|12380.1|12376.1|12381.7|12377.7|12378.6|12374.6|215
1740531600000|2025-02-26 01:00:00|12378.6|12374.6|12375.4|12371.4|12380.1|12376.1|12372.3|12368.3|101
1740531900000|2025-02-26 01:05:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12375.4|12371.4|94
1740532200000|2025-02-26 01:10:00|12377|12373|12384.8|12380.8|12384.8|12380.8|12377|12373|189
1740532500000|2025-02-26 01:15:00|12381.7|12377.7|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|294
1740532800000|2025-02-26 01:20:00|12377|12373|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|310
1740533100000|2025-02-26 01:25:00|||||||||71
1740533400000|2025-02-26 01:30:00|12367.6|12363.6|12366.1|12362.1|12369.2|12365.2|12366.1|12362.1|28
1740533700000|2025-02-26 01:35:00|12364.5|12360.5|12366.1|12362.1|12366.1|12362.1|12362.9|12358.9|105
1740534000000|2025-02-26 01:40:00|12364.5|12360.5|12361.4|12357.4|12366.1|12362.1|12359.8|12355.8|121
1740534300000|2025-02-26 01:45:00|12362.9|12358.9|12350.4|12346.4|12362.9|12358.9|12350.4|12346.4|241
1740534600000|2025-02-26 01:50:00|12347.3|12343.3|12347.3|12343.3|12347.3|12343.3|12344.2|12340.2|196
1740534900000|2025-02-26 01:55:00|12345.8|12341.8|12331.7|12327.7|12347.3|12343.3|12331.7|12327.7|103
1740535200000|2025-02-26 02:00:00|12328.6|12324.6|12328.6|12324.6|12334.8|12330.8|12327|12323|679
1740535500000|2025-02-26 02:05:00|12325.4|12321.4|12322.3|12318.3|12327|12323|12319.2|12315.2|171
1740535800000|2025-02-26 02:10:00|12319.2|12315.2|12319.2|12315.2|12322.3|12318.3|12319.2|12315.2|234
1740536100000|2025-02-26 02:15:00|12322.3|12318.3|12319.2|12315.2|12325.4|12321.4|12319.2|12315.2|219
1740536400000|2025-02-26 02:20:00|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|12322.3|12318.3|155
1740536700000|2025-02-26 02:25:00|12320.8|12316.8|12316.1|12312.1|12320.8|12316.8|12312.9|12308.9|789
1740537000000|2025-02-26 02:30:00|12314.5|12310.5|12312.9|12308.9|12314.5|12310.5|12312.9|12308.9|225
1740537300000|2025-02-26 02:35:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|425
1740537600000|2025-02-26 02:40:00|12312.9|12308.9|12316.1|12312.1|12316.1|12312.1|12309.8|12305.8|289
1740537900000|2025-02-26 02:45:00|12312.9|12308.9|12309.8|12305.8|12316.1|12312.1|12309.8|12305.8|298
1740538200000|2025-02-26 02:50:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|248
1740538500000|2025-02-26 02:55:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|205
1740538800000|2025-02-26 03:00:00|12302|12298|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|345
1740539100000|2025-02-26 03:05:00|12298.9|12294.9|12300.4|12296.4|12303.6|12299.6|12297.3|12293.3|207
1740539400000|2025-02-26 03:10:00|12302|12298|12306.7|12302.7|12306.7|12302.7|12302|12298|65
1740539700000|2025-02-26 03:15:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|47
1740540000000|2025-02-26 03:20:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|63
1740540300000|2025-02-26 03:25:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|138
1740540600000|2025-02-26 03:30:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|105
1740540900000|2025-02-26 03:35:00|12305.1|12301.1|12309.8|12305.8|12309.8|12305.8|12303.6|12299.6|486
1740541200000|2025-02-26 03:40:00|12311.4|12307.4|12309.8|12305.8|12311.4|12307.4|12306.7|12302.7|100
1740541500000|2025-02-26 03:45:00|12306.7|12302.7|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|36
1740541800000|2025-02-26 03:50:00|||||||||117
1740542100000|2025-02-26 03:55:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12309.8|12305.8|71
1740542400000|2025-02-26 04:00:00|||||||||9
1740542700000|2025-02-26 04:05:00|12309.8|12305.8|12309.8|12305.8|12312.9|12308.9|12309.8|12305.8|52
1740543000000|2025-02-26 04:10:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|29
1740543300000|2025-02-26 04:15:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|23
1740543600000|2025-02-26 04:20:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|32
1740543900000|2025-02-26 04:25:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|792
1740544200000|2025-02-26 04:30:00|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|12312.9|12308.9|10
1740544500000|2025-02-26 04:35:00|||||||||48
1740544800000|2025-02-26 04:40:00|12316.1|12312.1|12312.9|12308.9|12316.1|12312.1|12312.9|12308.9|37
1740545100000|2025-02-26 04:45:00|12309.8|12305.8|12306.7|12302.7|12309.8|12305.8|12306.7|12302.7|26
1740545400000|2025-02-26 04:50:00|||||||||57
1740545700000|2025-02-26 04:55:00|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|12309.8|12305.8|111
1740546000000|2025-02-26 05:00:00|12306.7|12302.7|12306.7|12302.7|12308.3|12304.3|12305.1|12301.1|100
1740546300000|2025-02-26 05:05:00|||||||||26
1740546600000|2025-02-26 05:10:00|12303.6|12299.6|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|76
1740546900000|2025-02-26 05:15:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|164
1740547200000|2025-02-26 05:20:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|118
1740547500000|2025-02-26 05:25:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12302|12298|56
1740547800000|2025-02-26 05:30:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|34
1740548100000|2025-02-26 05:35:00|12305.1|12301.1|12303.6|12299.6|12305.1|12301.1|12300.4|12296.4|67
1740548400000|2025-02-26 05:40:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12300.4|12296.4|153
1740548700000|2025-02-26 05:45:00|12302|12298|12300.4|12296.4|12303.6|12299.6|12300.4|12296.4|135
1740549000000|2025-02-26 05:50:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|52
1740549300000|2025-02-26 05:55:00|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|12306.7|12302.7|63
1740549600000|2025-02-26 06:00:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|113
1740549900000|2025-02-26 06:05:00|||||||||38
1740550200000|2025-02-26 06:10:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|99
1740550500000|2025-02-26 06:15:00|12306.7|12302.7|12300.4|12296.4|12306.7|12302.7|12300.4|12296.4|134
1740550800000|2025-02-26 06:20:00|12303.6|12299.6|12303.6|12299.6|12303.6|12299.6|12300.4|12296.4|68
1740551100000|2025-02-26 06:25:00|12306.7|12302.7|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|132
1740551400000|2025-02-26 06:30:00|12300.4|12296.4|12297.3|12293.3|12303.6|12299.6|12297.3|12293.3|85
1740551700000|2025-02-26 06:35:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|84
1740552000000|2025-02-26 06:40:00|12294.2|12290.2|12297.3|12293.3|12297.3|12293.3|12294.2|12290.2|24
1740552300000|2025-02-26 06:45:00|12294.2|12290.2|12287.9|12283.9|12294.2|12290.2|12287.9|12283.9|104
1740552600000|2025-02-26 06:50:00|12289.5|12285.5|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|104
1740552900000|2025-02-26 06:55:00|12287.9|12283.9|12291.1|12287.1|12291.1|12287.1|12287.9|12283.9|54
1740553200000|2025-02-26 07:00:00|12292.6|12288.6|12294.2|12290.2|12294.2|12290.2|12291.1|12287.1|223
1740553500000|2025-02-26 07:05:00|12297.3|12293.3|12300.4|12296.4|12300.4|12296.4|12297.3|12293.3|42
1740553800000|2025-02-26 07:10:00|12303.6|12299.6|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|105
1740554100000|2025-02-26 07:15:00|12308.3|12304.3|12309.8|12305.8|12309.8|12305.8|12306.7|12302.7|307
1740554400000|2025-02-26 07:20:00|12306.7|12302.7|12309.8|12305.8|12312.9|12308.9|12306.7|12302.7|122
1740554700000|2025-02-26 07:25:00|12312.9|12308.9|12306.7|12302.7|12312.9|12308.9|12303.6|12299.6|139
1740555000000|2025-02-26 07:30:00|12305.1|12301.1|12306.7|12302.7|12306.7|12302.7|12303.6|12299.6|529
1740555300000|2025-02-26 07:35:00|12303.6|12299.6|12303.6|12299.6|12306.7|12302.7|12303.6|12299.6|62
1740555600000|2025-02-26 07:40:00|12306.7|12302.7|12309.8|12305.8|12314.5|12310.5|12303.6|12299.6|376
1740555900000|2025-02-26 07:45:00|12312.9|12308.9|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|111
1740556200000|2025-02-26 07:50:00|12309.8|12305.8|12303.6|12299.6|12309.8|12305.8|12303.6|12299.6|109
1740556500000|2025-02-26 07:55:00|12306.7|12302.7|12306.7|12302.7|12309.8|12305.8|12303.6|12299.6|102
1740556800000|2025-02-26 08:00:00|12309.8|12305.8|12319.2|12315.2|12322.3|12318.3|12309.8|12305.8|358
1740557100000|2025-02-26 08:05:00|12320.8|12316.8|12319.2|12315.2|12322.3|12318.3|12316.1|12312.1|259
1740557400000|2025-02-26 08:10:00|12317.6|12313.6|12309.8|12305.8|12319.2|12315.2|12309.8|12305.8|176
1740557700000|2025-02-26 08:15:00|12308.3|12304.3|12312.9|12308.9|12312.9|12308.9|12306.7|12302.7|478
1740558000000|2025-02-26 08:20:00|12309.8|12305.8|12312.9|12308.9|12316.1|12312.1|12309.8|12305.8|540
1740558300000|2025-02-26 08:25:00|12316.1|12312.1|12316.1|12312.1|12316.1|12312.1|12312.9|12308.9|430
1740558600000|2025-02-26 08:30:00|12319.2|12315.2|12319.2|12315.2|12325.4|12321.4|12316.1|12312.1|381
1740558900000|2025-02-26 08:35:00|12322.3|12318.3|12334.8|12330.8|12334.8|12330.8|12319.2|12315.2|516
1740559200000|2025-02-26 08:40:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12334.8|12330.8|317
1740559500000|2025-02-26 08:45:00|12337.9|12333.9|12350.4|12346.4|12350.4|12346.4|12337.9|12333.9|518
1740559800000|2025-02-26 08:50:00|12347.3|12343.3|12353.6|12349.6|12353.6|12349.6|12347.3|12343.3|505
1740560100000|2025-02-26 08:55:00|12356.7|12352.7|12350.4|12346.4|12359.8|12355.8|12350.4|12346.4|899
1740560400000|2025-02-26 09:00:00|12347.3|12343.3|12344.2|12340.2|12350.4|12346.4|12344.2|12340.2|813
1740560700000|2025-02-26 09:05:00|12341.1|12337.1|12336.4|12332.4|12344.2|12340.2|12334.8|12330.8|210
1740561000000|2025-02-26 09:10:00|12337.9|12333.9|12337.9|12333.9|12337.9|12333.9|12334.8|12330.8|122
1740561300000|2025-02-26 09:15:00|12334.8|12330.8|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|434
1740561600000|2025-02-26 09:20:00|12337.9|12333.9|12337.9|12333.9|12341.1|12337.1|12337.9|12333.9|267
1740561900000|2025-02-26 09:25:00|12334.8|12330.8|12331.7|12327.7|12337.9|12333.9|12331.7|12327.7|369
1740562200000|2025-02-26 09:30:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12325.4|12321.4|405
1740562500000|2025-02-26 09:35:00|12325.4|12321.4|12328.6|12324.6|12328.6|12324.6|12322.3|12318.3|215
1740562800000|2025-02-26 09:40:00|12325.4|12321.4|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|152
1740563100000|2025-02-26 09:45:00|12328.6|12324.6|12325.4|12321.4|12331.7|12327.7|12325.4|12321.4|102
1740563400000|2025-02-26 09:50:00|12328.6|12324.6|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|269
1740563700000|2025-02-26 09:55:00|12334.8|12330.8|12339.5|12335.5|12341.1|12337.1|12331.7|12327.7|1261
1740564000000|2025-02-26 10:00:00|12337.9|12333.9|12341.1|12337.1|12344.2|12340.2|12337.9|12333.9|177
1740564300000|2025-02-26 10:05:00|12339.5|12335.5|12341.1|12337.1|12341.1|12337.1|12334.8|12330.8|350
1740564600000|2025-02-26 10:10:00|12342.6|12338.6|12337.9|12333.9|12347.3|12343.3|12337.9|12333.9|278
1740564900000|2025-02-26 10:15:00|12341.1|12337.1|12350.4|12346.4|12350.4|12346.4|12341.1|12337.1|387
1740565200000|2025-02-26 10:20:00|12347.3|12343.3|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|362
1740565500000|2025-02-26 10:25:00|12345.8|12341.8|12347.3|12343.3|12350.4|12346.4|12344.2|12340.2|331
1740565800000|2025-02-26 10:30:00|12350.4|12346.4|12350.4|12346.4|12350.4|12346.4|12347.3|12343.3|457
1740566100000|2025-02-26 10:35:00|12353.6|12349.6|12356.7|12352.7|12356.7|12352.7|12350.4|12346.4|377
1740566400000|2025-02-26 10:40:00|12353.6|12349.6|12350.4|12346.4|12356.7|12352.7|12350.4|12346.4|384
1740566700000|2025-02-26 10:45:00|12353.6|12349.6|12344.2|12340.2|12353.6|12349.6|12344.2|12340.2|175
1740567000000|2025-02-26 10:50:00|12341.1|12337.1|12341.1|12337.1|12345.8|12341.8|12337.9|12333.9|949
1740567300000|2025-02-26 10:55:00|12337.9|12333.9|12331.7|12327.7|12341.1|12337.1|12331.7|12327.7|195
1740567600000|2025-02-26 11:00:00|12334.8|12330.8|12333.3|12329.3|12337.9|12333.9|12331.7|12327.7|335
1740567900000|2025-02-26 11:05:00|12334.8|12330.8|12331.7|12327.7|12334.8|12330.8|12331.7|12327.7|234
1740568200000|2025-02-26 11:10:00|12334.8|12330.8|12328.6|12324.6|12334.8|12330.8|12328.6|12324.6|577
1740568500000|2025-02-26 11:15:00|12325.4|12321.4|12325.4|12321.4|12331.7|12327.7|12322.3|12318.3|161
1740568800000|2025-02-26 11:20:00|12323.9|12319.9|12325.4|12321.4|12328.6|12324.6|12322.3|12318.3|211
1740569100000|2025-02-26 11:25:00|12328.6|12324.6|12325.4|12321.4|12328.6|12324.6|12325.4|12321.4|323
1740569400000|2025-02-26 11:30:00|12327|12323|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|1244
1740569700000|2025-02-26 11:35:00|12330.1|12326.1|12331.7|12327.7|12331.7|12327.7|12325.4|12321.4|441
1740570000000|2025-02-26 11:40:00|12330.1|12326.1|12328.6|12324.6|12331.7|12327.7|12328.6|12324.6|2370
1740570300000|2025-02-26 11:45:00|12331.7|12327.7|12333.3|12329.3|12334.8|12330.8|12331.7|12327.7|1258
1740570600000|2025-02-26 11:50:00|12334.8|12330.8|12334.8|12330.8|12337.9|12333.9|12331.7|12327.7|65
1740570900000|2025-02-26 11:55:00|12331.7|12327.7|12334.8|12330.8|12334.8|12330.8|12331.7|12327.7|121
1740571200000|2025-02-26 12:00:00|12337.9|12333.9|12331.7|12327.7|12337.9|12333.9|12328.6|12324.6|700
1740571500000|2025-02-26 12:05:00|12334.8|12330.8|12337.9|12333.9|12341.1|12337.1|12334.8|12330.8|303
1740571800000|2025-02-26 12:10:00|12336.4|12332.4|12337.9|12333.9|12342.6|12338.6|12336.4|12332.4|764
1740572100000|2025-02-26 12:15:00|12341.1|12337.1|12353.6|12349.6|12356.7|12352.7|12337.9|12333.9|1228
1740572400000|2025-02-26 12:20:00|12350.4|12346.4|12359.8|12355.8|12359.8|12355.8|12347.3|12343.3|1148
1740572700000|2025-02-26 12:25:00|12361.4|12357.4|12356.7|12352.7|12361.4|12357.4|12356.7|12352.7|191
1740573000000|2025-02-26 12:30:00|12359.8|12355.8|12362.9|12358.9|12366.1|12362.1|12359.8|12355.8|210
1740573300000|2025-02-26 12:35:00|12366.1|12362.1|12375.4|12371.4|12375.4|12371.4|12362.9|12358.9|334
1740573600000|2025-02-26 12:40:00|12378.6|12374.6|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|863
1740573900000|2025-02-26 12:45:00|12377|12373|12387.9|12383.9|12391.1|12387.1|12375.4|12371.4|433
1740574200000|2025-02-26 12:50:00|12391.1|12387.1|12378.6|12374.6|12394.2|12390.2|12378.6|12374.6|548
1740574500000|2025-02-26 12:55:00|12375.4|12371.4|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|399
1740574800000|2025-02-26 13:00:00|12381.7|12377.7|12394.2|12390.2|12394.2|12390.2|12375.4|12371.4|1086
1740575100000|2025-02-26 13:05:00|12391.1|12387.1|12391.1|12387.1|12394.2|12390.2|12387.9|12383.9|1132
1740575400000|2025-02-26 13:10:00|12387.9|12383.9|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|811
1740575700000|2025-02-26 13:15:00|12392.6|12388.6|12387.9|12383.9|12397.3|12393.3|12387.9|12383.9|3991
1740576000000|2025-02-26 13:20:00|12389.5|12385.5|12403.6|12399.6|12406.7|12402.7|12389.5|12385.5|741
1740576300000|2025-02-26 13:25:00|12406.7|12402.7|12400.4|12396.4|12409.8|12405.8|12397.3|12393.3|722
1740576600000|2025-02-26 13:30:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|4431
1740576900000|2025-02-26 13:35:00|12387.9|12383.9|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|413
1740577200000|2025-02-26 13:40:00|12375.4|12371.4|12375.4|12371.4|12378.6|12374.6|12369.2|12365.2|592
1740577500000|2025-02-26 13:45:00|12378.6|12374.6|12384.8|12380.8|12387.9|12383.9|12375.4|12371.4|1168
1740577800000|2025-02-26 13:50:00|12386.4|12382.4|12387.9|12383.9|12394.2|12390.2|12384.8|12380.8|2809
1740578100000|2025-02-26 13:55:00|12391.1|12387.1|12375.4|12371.4|12391.1|12387.1|12372.3|12368.3|740
1740578400000|2025-02-26 14:00:00|12378.6|12374.6|12350.4|12346.4|12378.6|12374.6|12347.3|12343.3|1215
1740578700000|2025-02-26 14:05:00|12353.6|12349.6|12369.2|12365.2|12375.4|12371.4|12350.4|12346.4|8099
1740579000000|2025-02-26 14:10:00|12372.3|12368.3|12375.4|12371.4|12378.6|12374.6|12366.1|12362.1|1824
1740579300000|2025-02-26 14:15:00|12378.6|12374.6|12369.2|12365.2|12378.6|12374.6|12369.2|12365.2|3320
1740579600000|2025-02-26 14:20:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12366.1|12362.1|959
1740579900000|2025-02-26 14:25:00|12377|12373|12375.4|12371.4|12378.6|12374.6|12372.3|12368.3|3849
1740580200000|2025-02-26 14:30:00|12378.6|12374.6|12387.9|12383.9|12387.9|12383.9|12372.3|12368.3|10524
1740580500000|2025-02-26 14:35:00|12389.5|12385.5|12375.4|12371.4|12400.4|12396.4|12369.2|12365.2|4450
1740580800000|2025-02-26 14:40:00|12377|12373|12372.3|12368.3|12384.8|12380.8|12372.3|12368.3|1145
1740581100000|2025-02-26 14:45:00|12369.2|12365.2|12366.1|12362.1|12375.4|12371.4|12359.8|12355.8|1141
1740581400000|2025-02-26 14:50:00|12364.5|12360.5|12359.8|12355.8|12366.1|12362.1|12356.7|12352.7|1083
1740581700000|2025-02-26 14:55:00|12362.9|12358.9|12366.1|12362.1|12369.2|12365.2|12359.8|12355.8|1061
1740582000000|2025-02-26 15:00:00|12369.2|12365.2|12362.9|12358.9|12372.3|12368.3|12356.7|12352.7|2217
1740582300000|2025-02-26 15:05:00|12359.8|12355.8|12356.7|12352.7|12366.1|12362.1|12356.7|12352.7|4297
1740582600000|2025-02-26 15:10:00|12359.8|12355.8|12358.3|12354.3|12359.8|12355.8|12350.4|12346.4|1088
1740582900000|2025-02-26 15:15:00|12356.7|12352.7|12356.7|12352.7|12359.8|12355.8|12353.6|12349.6|3918
1740583200000|2025-02-26 15:20:00|12359.8|12355.8|12353.6|12349.6|12362.9|12358.9|12344.2|12340.2|963
1740583500000|2025-02-26 15:25:00|12356.7|12352.7|12366.1|12362.1|12372.3|12368.3|12353.6|12349.6|9932
1740583800000|2025-02-26 15:30:00|12369.2|12365.2|12378.6|12374.6|12381.7|12377.7|12362.9|12358.9|4673
1740584100000|2025-02-26 15:35:00|12375.4|12371.4|12378.6|12374.6|12384.8|12380.8|12372.3|12368.3|1094
1740584400000|2025-02-26 15:40:00|12375.4|12371.4|12370.8|12366.8|12378.6|12374.6|12369.2|12365.2|20820
1740584700000|2025-02-26 15:45:00|12369.2|12365.2|12375.4|12371.4|12377|12373|12369.2|12365.2|1739
1740585000000|2025-02-26 15:50:00|12378.6|12374.6|12369.2|12365.2|12378.6|12374.6|12359.8|12355.8|3491
1740585300000|2025-02-26 15:55:00|12372.3|12368.3|12378.6|12374.6|12378.6|12374.6|12362.9|12358.9|1224
1740585600000|2025-02-26 16:00:00|12375.4|12371.4|12381.7|12377.7|12381.7|12377.7|12366.1|12362.1|4063
1740585900000|2025-02-26 16:05:00|12380.1|12376.1|12375.4|12371.4|12384.8|12380.8|12372.3|12368.3|1167
1740586200000|2025-02-26 16:10:00|12378.6|12374.6|12378.6|12374.6|12381.7|12377.7|12375.4|12371.4|6443
1740586500000|2025-02-26 16:15:00|12381.7|12377.7|12378.6|12374.6|12387.9|12383.9|12378.6|12374.6|12355
1740586800000|2025-02-26 16:20:00|12380.1|12376.1|12384.8|12380.8|12387.9|12383.9|12378.6|12374.6|3447
1740587100000|2025-02-26 16:25:00|12381.7|12377.7|12381.7|12377.7|12381.7|12377.7|12375.4|12371.4|1223
1740587400000|2025-02-26 16:30:00|12380.1|12376.1|12397.3|12393.3|12397.3|12393.3|12380.1|12376.1|1337
1740587700000|2025-02-26 16:35:00|12395.8|12391.8|12391.1|12387.1|12397.3|12393.3|12387.9|12383.9|1638
1740588000000|2025-02-26 16:40:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|635
1740588300000|2025-02-26 16:45:00|12397.3|12393.3|12391.1|12387.1|12400.4|12396.4|12391.1|12387.1|934
1740588600000|2025-02-26 16:50:00|12389.5|12385.5|12391.1|12387.1|12394.2|12390.2|12384.8|12380.8|11666
1740588900000|2025-02-26 16:55:00|12394.2|12390.2|12400.4|12396.4|12403.6|12399.6|12387.9|12383.9|1112
1740589200000|2025-02-26 17:00:00|12402|12398|12403.6|12399.6|12412.9|12408.9|12402|12398|924
1740589500000|2025-02-26 17:05:00|12406.7|12402.7|12397.3|12393.3|12406.7|12402.7|12397.3|12393.3|1038
1740589800000|2025-02-26 17:10:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|443
1740590100000|2025-02-26 17:15:00|12394.2|12390.2|12394.2|12390.2|12400.4|12396.4|12394.2|12390.2|722
1740590400000|2025-02-26 17:20:00|12391.1|12387.1|12397.3|12393.3|12400.4|12396.4|12391.1|12387.1|2178
1740590700000|2025-02-26 17:25:00|12400.4|12396.4|12397.3|12393.3|12400.4|12396.4|12394.2|12390.2|617
1740591000000|2025-02-26 17:30:00|12394.2|12390.2|12406.7|12402.7|12412.9|12408.9|12394.2|12390.2|618
1740591300000|2025-02-26 17:35:00|12405.1|12401.1|12409.8|12405.8|12417.6|12413.6|12403.6|12399.6|889
1740591600000|2025-02-26 17:40:00|12412.9|12408.9|12416.1|12412.1|12419.2|12415.2|12409.8|12405.8|950
1740591900000|2025-02-26 17:45:00|12412.9|12408.9|12409.8|12405.8|12416.1|12412.1|12409.8|12405.8|612
1740592200000|2025-02-26 17:50:00|12411.4|12407.4|12409.8|12405.8|12412.9|12408.9|12403.6|12399.6|890
1740592500000|2025-02-26 17:55:00|12406.7|12402.7|12400.4|12396.4|12412.9|12408.9|12400.4|12396.4|1179
1740592800000|2025-02-26 18:00:00|12402|12398|12419.2|12415.2|12425.4|12421.4|12400.4|12396.4|9045
1740593100000|2025-02-26 18:05:00|12420.8|12416.8|12425.4|12421.4|12428.6|12424.6|12416.1|12412.1|1238
1740593400000|2025-02-26 18:10:00|12422.3|12418.3|12419.2|12415.2|12422.3|12418.3|12416.1|12412.1|915
1740593700000|2025-02-26 18:15:00|12420.8|12416.8|12431.7|12427.7|12431.7|12427.7|12420.8|12416.8|647
1740594000000|2025-02-26 18:20:00|12428.6|12424.6|12431.7|12427.7|12434.8|12430.8|12425.4|12421.4|820
1740594300000|2025-02-26 18:25:00|12434.8|12430.8|12441.1|12437.1|12447.3|12443.3|12434.8|12430.8|1047
1740594600000|2025-02-26 18:30:00|12437.9|12433.9|12437.9|12433.9|12441.1|12437.1|12433.3|12429.3|3022
1740594900000|2025-02-26 18:35:00|12436.4|12432.4|12441.1|12437.1|12447.3|12443.3|12434.8|12430.8|812
1740595200000|2025-02-26 18:40:00|12444.2|12440.2|12450.4|12446.4|12453.6|12449.6|12441.1|12437.1|722
1740595500000|2025-02-26 18:45:00|12448.9|12444.9|12434.8|12430.8|12448.9|12444.9|12434.8|12430.8|898
1740595800000|2025-02-26 18:50:00|12433.3|12429.3|12441.1|12437.1|12444.2|12440.2|12433.3|12429.3|541
1740596100000|2025-02-26 18:55:00|12444.2|12440.2|12441.1|12437.1|12450.4|12446.4|12437.9|12433.9|1196
1740596400000|2025-02-26 19:00:00|12444.2|12440.2|12441.1|12437.1|12447.3|12443.3|12431.7|12427.7|1541
1740596700000|2025-02-26 19:05:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|690
1740597000000|2025-02-26 19:10:00|12450.4|12446.4|12444.2|12440.2|12450.4|12446.4|12444.2|12440.2|552
1740597300000|2025-02-26 19:15:00|12441.1|12437.1|12434.8|12430.8|12441.1|12437.1|12431.7|12427.7|2667
1740597600000|2025-02-26 19:20:00|12437.9|12433.9|12434.8|12430.8|12437.9|12433.9|12431.7|12427.7|1862
1740597900000|2025-02-26 19:25:00|12436.4|12432.4|12441.1|12437.1|12441.1|12437.1|12434.8|12430.8|329
1740598200000|2025-02-26 19:30:00|12437.9|12433.9|12431.7|12427.7|12441.1|12437.1|12431.7|12427.7|1499
1740598500000|2025-02-26 19:35:00|12428.6|12424.6|12434.8|12430.8|12434.8|12430.8|12428.6|12424.6|1125
1740598800000|2025-02-26 19:40:00|12437.9|12433.9|12441.1|12437.1|12441.1|12437.1|12437.9|12433.9|374
1740599100000|2025-02-26 19:45:00|12444.2|12440.2|12447.3|12443.3|12450.4|12446.4|12441.1|12437.1|6772
1740599400000|2025-02-26 19:50:00|12450.4|12446.4|12450.4|12446.4|12452|12448|12447.3|12443.3|704
1740599700000|2025-02-26 19:55:00|12452|12448|12450.4|12446.4|12456.7|12452.7|12450.4|12446.4|1462
1740600000000|2025-02-26 20:00:00|||||||||1
1748271000000|2025-05-26 14:50:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|546
1748271300000|2025-05-26 14:55:00|11416.1|11412.1|11419.2|11415.2|11419.2|11415.2|11412.9|11408.9|67
1748271600000|2025-05-26 15:00:00|11422.3|11418.3|11422.3|11418.3|11425.4|11421.4|11422.3|11418.3|131
1748271900000|2025-05-26 15:05:00|11420.8|11416.8|11409.8|11405.8|11422.3|11418.3|11408.3|11404.3|72
1748272200000|2025-05-26 15:10:00|11408.3|11404.3|11416.1|11412.1|11416.1|11412.1|11406.7|11402.7|53
1748272500000|2025-05-26 15:15:00|11417.6|11413.6|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|53
1748272800000|2025-05-26 15:20:00|11419.2|11415.2|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|23
1748273100000|2025-05-26 15:25:00|11412.9|11408.9|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|79
1748273400000|2025-05-26 15:30:00|11412.9|11408.9|11428.6|11424.6|11428.6|11424.6|11412.9|11408.9|88
1748273700000|2025-05-26 15:35:00|11430.1|11426.1|11430.1|11426.1|11431.7|11427.7|11428.6|11424.6|80
1748274000000|2025-05-26 15:40:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|28
1748274300000|2025-05-26 15:45:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|12
1748274600000|2025-05-26 15:50:00|11427|11423|11422.3|11418.3|11427|11423|11420.8|11416.8|814
1748274900000|2025-05-26 15:55:00|11420.8|11416.8|11416.1|11412.1|11422.3|11418.3|11411.4|11407.4|133
1748275200000|2025-05-26 16:00:00|11417.6|11413.6|11416.1|11412.1|11417.6|11413.6|11416.1|11412.1|19
1748275500000|2025-05-26 16:05:00|11419.2|11415.2|11422.3|11418.3|11422.3|11418.3|11419.2|11415.2|71
1748275800000|2025-05-26 16:10:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|69
1748276100000|2025-05-26 16:15:00|11428.6|11424.6|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|276
1748276400000|2025-05-26 16:20:00|11422.3|11418.3|11419.2|11415.2|11425.4|11421.4|11417.6|11413.6|128
1748276700000|2025-05-26 16:25:00|11420.8|11416.8|11419.2|11415.2|11422.3|11418.3|11419.2|11415.2|77
1748277000000|2025-05-26 16:30:00|11416.1|11412.1|11414.5|11410.5|11416.1|11412.1|11412.9|11408.9|26
1748277300000|2025-05-26 16:35:00|11416.1|11412.1|11416.1|11412.1|11416.1|11412.1|11412.9|11408.9|10
1748277600000|2025-05-26 16:40:00|11419.2|11415.2|11416.1|11412.1|11419.2|11415.2|11416.1|11412.1|7
1748277900000|2025-05-26 16:45:00|11417.6|11413.6|11422.3|11418.3|11422.3|11418.3|11416.1|11412.1|18
1748278200000|2025-05-26 16:50:00|||||||||714
1748278500000|2025-05-26 16:55:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|86
1748296800000|2025-05-26 22:00:00|11427|11423|11416.1|11412.1|11427|11423|11409.8|11405.8|82
1748297100000|2025-05-26 22:05:00|11414.5|11410.5|11414.5|11410.5|11414.5|11410.5|11412.9|11408.9|36
1748297700000|2025-05-26 22:15:00|11416.1|11412.1|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|35
1748298000000|2025-05-26 22:20:00|11416.1|11412.1|11414.5|11410.5|11416.1|11412.1|11414.5|11410.5|27
1748298300000|2025-05-26 22:25:00|11412.9|11408.9|11411.4|11407.4|11412.9|11408.9|11409.8|11405.8|6
1748298600000|2025-05-26 22:30:00|11412.9|11408.9|11412.9|11408.9|11416.1|11412.1|11411.4|11407.4|24
1748298900000|2025-05-26 22:35:00|11414.5|11410.5|11409.8|11405.8|11416.1|11412.1|11409.8|11405.8|44
1748299200000|2025-05-26 22:40:00|11411.4|11407.4|11412.9|11408.9|11416.1|11412.1|11411.4|11407.4|244
1748299500000|2025-05-26 22:45:00|||||||||17
1748299800000|2025-05-26 22:50:00|||||||||14
1748300100000|2025-05-26 22:55:00|11414.5|11410.5|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|58
1748300400000|2025-05-26 23:00:00|11414.5|11410.5|11412.9|11408.9|11416.1|11412.1|11412.9|11408.9|22
1748300700000|2025-05-26 23:05:00|11409.8|11405.8|11409.8|11405.8|11411.4|11407.4|11409.8|11405.8|16
1748301300000|2025-05-26 23:15:00|11406.7|11402.7|11409.8|11405.8|11409.8|11405.8|11406.7|11402.7|32
1748301600000|2025-05-26 23:20:00|||||||||4
1748301900000|2025-05-26 23:25:00|11406.7|11402.7|11408.3|11404.3|11408.3|11404.3|11406.7|11402.7|17
1748302200000|2025-05-26 23:30:00|11409.8|11405.8|11419.2|11415.2|11419.2|11415.2|11409.8|11405.8|44
1748302500000|2025-05-26 23:35:00|11417.6|11413.6|11416.1|11412.1|11419.2|11415.2|11414.5|11410.5|79
1748302800000|2025-05-26 23:40:00|11417.6|11413.6|11419.2|11415.2|11419.2|11415.2|11416.1|11412.1|58
1748303100000|2025-05-26 23:45:00|11417.6|11413.6|11422.3|11418.3|11422.3|11418.3|11417.6|11413.6|29
1748303400000|2025-05-26 23:50:00|11420.8|11416.8|11417.6|11413.6|11420.8|11416.8|11416.1|11412.1|52
1748303700000|2025-05-26 23:55:00|11419.2|11415.2|11419.2|11415.2|11420.8|11416.8|11416.1|11412.1|49
1748304000000|2025-05-27 00:00:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11419.2|11415.2|97
1748304300000|2025-05-27 00:05:00|11422.3|11418.3|11437.9|11433.9|11437.9|11433.9|11422.3|11418.3|181
1748304600000|2025-05-27 00:10:00|11436.4|11432.4|11431.7|11427.7|11441.1|11437.1|11431.7|11427.7|405
1748304900000|2025-05-27 00:15:00|11433.3|11429.3|11437.9|11433.9|11441.1|11437.1|11430.1|11426.1|201
1748305200000|2025-05-27 00:20:00|11434.8|11430.8|11450.4|11446.4|11450.4|11446.4|11434.8|11430.8|250
1748305500000|2025-05-27 00:25:00|11453.6|11449.6|11447.3|11443.3|11453.6|11449.6|11447.3|11443.3|176
1748305800000|2025-05-27 00:30:00|11448.9|11444.9|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|202
1748306100000|2025-05-27 00:35:00|11453.6|11449.6|11455.1|11451.1|11459.8|11455.8|11453.6|11449.6|185
1748306400000|2025-05-27 00:40:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|58
1748306700000|2025-05-27 00:45:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|89
1748307000000|2025-05-27 00:50:00|11442.6|11438.6|11441.1|11437.1|11450.4|11446.4|11441.1|11437.1|96
1748307300000|2025-05-27 00:55:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11436.4|11432.4|92
1748307600000|2025-05-27 01:00:00|11439.5|11435.5|11453.6|11449.6|11453.6|11449.6|11437.9|11433.9|106
1748307900000|2025-05-27 01:05:00|11450.4|11446.4|11458.3|11454.3|11459.8|11455.8|11450.4|11446.4|174
1748308200000|2025-05-27 01:10:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|39
1748308500000|2025-05-27 01:15:00|11456.7|11452.7|11459.8|11455.8|11466.1|11462.1|11456.7|11452.7|248
1748308800000|2025-05-27 01:20:00|11461.4|11457.4|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|365
1748309100000|2025-05-27 01:25:00|11464.5|11460.5|11458.3|11454.3|11466.1|11462.1|11456.7|11452.7|4710
1748309400000|2025-05-27 01:30:00|11459.8|11455.8|11450.4|11446.4|11459.8|11455.8|11447.3|11443.3|126
1748309700000|2025-05-27 01:35:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|93
1748310000000|2025-05-27 01:40:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|226
1748310300000|2025-05-27 01:45:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|22
1748310600000|2025-05-27 01:50:00|11455.1|11451.1|11452|11448|11456.7|11452.7|11450.4|11446.4|114
1748310900000|2025-05-27 01:55:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|25
1748311200000|2025-05-27 02:00:00|11458.3|11454.3|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|91
1748311500000|2025-05-27 02:05:00|11458.3|11454.3|11456.7|11452.7|11464.5|11460.5|11456.7|11452.7|93
1748311800000|2025-05-27 02:10:00|11458.3|11454.3|11462.9|11458.9|11466.1|11462.1|11458.3|11454.3|57
1748312100000|2025-05-27 02:15:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|71
1748312400000|2025-05-27 02:20:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|274
1748312700000|2025-05-27 02:25:00|11467.6|11463.6|11466.1|11462.1|11470.8|11466.8|11466.1|11462.1|71
1748313000000|2025-05-27 02:30:00|11464.5|11460.5|11461.4|11457.4|11466.1|11462.1|11459.8|11455.8|65
1748313300000|2025-05-27 02:35:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|211
1748313600000|2025-05-27 02:40:00|||||||||17
1748313900000|2025-05-27 02:45:00|11464.5|11460.5|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|35
1748314200000|2025-05-27 02:50:00|11466.1|11462.1|11466.1|11462.1|11467.6|11463.6|11462.9|11458.9|84
1748314500000|2025-05-27 02:55:00|11464.5|11460.5|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|422
1748314800000|2025-05-27 03:00:00|11466.1|11462.1|11469.2|11465.2|11470.8|11466.8|11466.1|11462.1|108
1748315100000|2025-05-27 03:05:00|11467.6|11463.6|11466.1|11462.1|11469.2|11465.2|11464.5|11460.5|106
1748315400000|2025-05-27 03:10:00|11469.2|11465.2|11464.5|11460.5|11469.2|11465.2|11462.9|11458.9|39
1748315700000|2025-05-27 03:15:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|40
1748316000000|2025-05-27 03:20:00|11470.8|11466.8|11469.2|11465.2|11470.8|11466.8|11469.2|11465.2|45
1748316300000|2025-05-27 03:25:00|11470.8|11466.8|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|61
1748316600000|2025-05-27 03:30:00|11470.8|11466.8|11470.8|11466.8|11472.3|11468.3|11466.1|11462.1|81
1748316900000|2025-05-27 03:35:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|91
1748317200000|2025-05-27 03:40:00|11473.9|11469.9|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|254
1748317500000|2025-05-27 03:45:00|11469.2|11465.2|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|188
1748317800000|2025-05-27 03:50:00|11464.5|11460.5|11469.2|11465.2|11472.3|11468.3|11464.5|11460.5|76
1748318100000|2025-05-27 03:55:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|81
1748318400000|2025-05-27 04:00:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|80
1748318700000|2025-05-27 04:05:00|11470.8|11466.8|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|147
1748319000000|2025-05-27 04:10:00|11470.8|11466.8|11473.9|11469.9|11475.4|11471.4|11469.2|11465.2|588
1748319300000|2025-05-27 04:15:00|11472.3|11468.3|11478.6|11474.6|11478.6|11474.6|11472.3|11468.3|246
1748319600000|2025-05-27 04:20:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|151
1748319900000|2025-05-27 04:25:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|130
1748320200000|2025-05-27 04:30:00|||||||||27
1748320500000|2025-05-27 04:35:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|144
1748320800000|2025-05-27 04:40:00|11480.1|11476.1|11480.1|11476.1|11481.7|11477.7|11480.1|11476.1|96
1748321100000|2025-05-27 04:45:00|11481.7|11477.7|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|164
1748321400000|2025-05-27 04:50:00|11487.9|11483.9|11489.5|11485.5|11491.1|11487.1|11487.9|11483.9|150
1748321700000|2025-05-27 04:55:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11487.9|11483.9|241
1748322000000|2025-05-27 05:00:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|727
1748322300000|2025-05-27 05:05:00|11506.7|11502.7|11519.2|11515.2|11519.2|11515.2|11503.6|11499.6|706
1748322600000|2025-05-27 05:10:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11519.2|11515.2|909
1748322900000|2025-05-27 05:15:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11522.3|11518.3|653
1748323200000|2025-05-27 05:20:00|11539.5|11535.5|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|542
1748323500000|2025-05-27 05:25:00|11534.8|11530.8|11537.9|11533.9|11544.2|11540.2|11531.7|11527.7|361
1748323800000|2025-05-27 05:30:00|11539.5|11535.5|11539.5|11535.5|11544.2|11540.2|11537.9|11533.9|143
1748324100000|2025-05-27 05:35:00|11537.9|11533.9|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|257
1748324400000|2025-05-27 05:40:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|441
1748324700000|2025-05-27 05:45:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|186
1748325000000|2025-05-27 05:50:00|11539.5|11535.5|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|310
1748325300000|2025-05-27 05:55:00|11537.9|11533.9|11522.3|11518.3|11541.1|11537.1|11522.3|11518.3|591
1748325600000|2025-05-27 06:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11512.9|11508.9|386
1748325900000|2025-05-27 06:05:00|11520.8|11516.8|11520.8|11516.8|11522.3|11518.3|11512.9|11508.9|199
1748326200000|2025-05-27 06:10:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|277
1748326500000|2025-05-27 06:15:00|11512.9|11508.9|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|211
1748326800000|2025-05-27 06:20:00|11505.1|11501.1|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|639
1748327100000|2025-05-27 06:25:00|11508.3|11504.3|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|214
1748327400000|2025-05-27 06:30:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|179
1748327700000|2025-05-27 06:35:00|11519.2|11515.2|11537.9|11533.9|11541.1|11537.1|11516.1|11512.1|887
1748328000000|2025-05-27 06:40:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11533.3|11529.3|478
1748328300000|2025-05-27 06:45:00|11544.2|11540.2|11547.3|11543.3|11559.8|11555.8|11542.6|11538.6|1063
1748328600000|2025-05-27 06:50:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|493
1748328900000|2025-05-27 06:55:00|11547.3|11543.3|11559.8|11555.8|11561.4|11557.4|11544.2|11540.2|387
1748329200000|2025-05-27 07:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1501
1748329500000|2025-05-27 07:05:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|393
1748329800000|2025-05-27 07:10:00|11559.8|11555.8|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|1979
1748330100000|2025-05-27 07:15:00|11556.7|11552.7|11547.3|11543.3|11556.7|11552.7|11541.1|11537.1|264
1748330400000|2025-05-27 07:20:00|11550.4|11546.4|11559.8|11555.8|11569.2|11565.2|11550.4|11546.4|484
1748330700000|2025-05-27 07:25:00|11562.9|11558.9|11556.7|11552.7|11569.2|11565.2|11553.6|11549.6|580
1748331000000|2025-05-27 07:30:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|338
1748331300000|2025-05-27 07:35:00|11548.9|11544.9|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|3055
1748331600000|2025-05-27 07:40:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|389
1748331900000|2025-05-27 07:45:00|11547.3|11543.3|11550.4|11546.4|11552|11548|11541.1|11537.1|778
1748332200000|2025-05-27 07:50:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|469
1748332500000|2025-05-27 07:55:00|11552|11548|11556.7|11552.7|11559.8|11555.8|11550.4|11546.4|507
1748332800000|2025-05-27 08:00:00|11553.6|11549.6|11544.2|11540.2|11559.8|11555.8|11544.2|11540.2|381
1748333100000|2025-05-27 08:05:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|832
1748333400000|2025-05-27 08:10:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|1202
1748333700000|2025-05-27 08:15:00|11548.9|11544.9|11528.6|11524.6|11550.4|11546.4|11528.6|11524.6|945
1748334000000|2025-05-27 08:20:00|11525.4|11521.4|11530.1|11526.1|11531.7|11527.7|11522.3|11518.3|563
1748334300000|2025-05-27 08:25:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|989
1748334600000|2025-05-27 08:30:00|11536.4|11532.4|11539.5|11535.5|11541.1|11537.1|11534.8|11530.8|200
1748334900000|2025-05-27 08:35:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11530.1|11526.1|369
1748335200000|2025-05-27 08:40:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|643
1748335500000|2025-05-27 08:45:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|2045
1748335800000|2025-05-27 08:50:00|11530.1|11526.1|11522.3|11518.3|11530.1|11526.1|11522.3|11518.3|190
1748336100000|2025-05-27 08:55:00|11525.4|11521.4|11528.6|11524.6|11534.8|11530.8|11525.4|11521.4|298
1748336400000|2025-05-27 09:00:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|300
1748336700000|2025-05-27 09:05:00|11522.3|11518.3|11522.3|11518.3|11523.9|11519.9|11516.1|11512.1|1459
1748337000000|2025-05-27 09:10:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|672
1748337300000|2025-05-27 09:15:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|208
1748337600000|2025-05-27 09:20:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|233
1748337900000|2025-05-27 09:25:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11517.6|11513.6|220
1748338200000|2025-05-27 09:30:00|11527|11523|11516.1|11512.1|11527|11523|11512.9|11508.9|266
1748338500000|2025-05-27 09:35:00|11512.9|11508.9|11509.8|11505.8|11516.1|11512.1|11503.6|11499.6|1111
1748338800000|2025-05-27 09:40:00|11511.4|11507.4|11519.2|11515.2|11519.2|11515.2|11506.7|11502.7|424
1748339100000|2025-05-27 09:45:00|11517.6|11513.6|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|164
1748339400000|2025-05-27 09:50:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|307
1748339700000|2025-05-27 09:55:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|4603
1748340000000|2025-05-27 10:00:00|11530.1|11526.1|11525.4|11521.4|11530.1|11526.1|11525.4|11521.4|144
1748340300000|2025-05-27 10:05:00|11522.3|11518.3|11533.3|11529.3|11534.8|11530.8|11519.2|11515.2|458
1748340600000|2025-05-27 10:10:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|132
1748340900000|2025-05-27 10:15:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|537
1748341200000|2025-05-27 10:20:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11527|11523|1051
1748341500000|2025-05-27 10:25:00|11530.1|11526.1|11527|11523|11531.7|11527.7|11525.4|11521.4|387
1748341800000|2025-05-27 10:30:00|11525.4|11521.4|11516.1|11512.1|11531.7|11527.7|11516.1|11512.1|26771
1748342100000|2025-05-27 10:35:00|11514.5|11510.5|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|2446
1748342400000|2025-05-27 10:40:00|11525.4|11521.4|11534.8|11530.8|11537.9|11533.9|11523.9|11519.9|313
1748342700000|2025-05-27 10:45:00|11536.4|11532.4|11531.7|11527.7|11537.9|11533.9|11528.6|11524.6|226
1748343000000|2025-05-27 10:50:00|11528.6|11524.6|11519.2|11515.2|11531.7|11527.7|11519.2|11515.2|499
1748343300000|2025-05-27 10:55:00|11520.8|11516.8|11527|11523|11528.6|11524.6|11519.2|11515.2|249
1748343600000|2025-05-27 11:00:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|232
1748343900000|2025-05-27 11:05:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|1045
1748344200000|2025-05-27 11:10:00|11522.3|11518.3|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|47762
1748344500000|2025-05-27 11:15:00|11519.2|11515.2|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|765
1748344800000|2025-05-27 11:20:00|11509.8|11505.8|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|2620
1748345100000|2025-05-27 11:25:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|441
1748345400000|2025-05-27 11:30:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11506.7|11502.7|523
1748345700000|2025-05-27 11:35:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|7920
1748346000000|2025-05-27 11:40:00|11512.9|11508.9|11509.8|11505.8|11514.5|11510.5|11506.7|11502.7|3268
1748346300000|2025-05-27 11:45:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11505.1|11501.1|762
1748346600000|2025-05-27 11:50:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|3358
1748346900000|2025-05-27 11:55:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|755
1748347200000|2025-05-27 12:00:00|11516.1|11512.1|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|443
1748347500000|2025-05-27 12:05:00|11503.6|11499.6|11508.3|11504.3|11509.8|11505.8|11503.6|11499.6|813
1748347800000|2025-05-27 12:10:00|11506.7|11502.7|11512.9|11508.9|11516.1|11512.1|11503.6|11499.6|2024
1748348100000|2025-05-27 12:15:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|1049
1748348400000|2025-05-27 12:20:00|11512.9|11508.9|11494.2|11490.2|11512.9|11508.9|11492.6|11488.6|29550
1748348700000|2025-05-27 12:25:00|11495.8|11491.8|11502|11498|11503.6|11499.6|11491.1|11487.1|2863
1748349000000|2025-05-27 12:30:00|11500.4|11496.4|11522.3|11518.3|11522.3|11518.3|11497.3|11493.3|1122
1748349300000|2025-05-27 12:35:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|3234
1748349600000|2025-05-27 12:40:00|11517.6|11513.6|11516.1|11512.1|11525.4|11521.4|11514.5|11510.5|9518
1748349900000|2025-05-27 12:45:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|5509
1748350200000|2025-05-27 12:50:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|2823
1748350500000|2025-05-27 12:55:00|11514.5|11510.5|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|3186
1748350800000|2025-05-27 13:00:00|11509.8|11505.8|11509.8|11505.8|11522.3|11518.3|11503.6|11499.6|3363
1748351100000|2025-05-27 13:05:00|11511.4|11507.4|11512.9|11508.9|11519.2|11515.2|11503.6|11499.6|1833
1748351400000|2025-05-27 13:10:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|947
1748351700000|2025-05-27 13:15:00|11516.1|11512.1|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|939
1748352000000|2025-05-27 13:20:00|11503.6|11499.6|11512.9|11508.9|11516.1|11512.1|11503.6|11499.6|1664
1748352300000|2025-05-27 13:25:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|1347
1748352600000|2025-05-27 13:30:00|11519.2|11515.2|11506.7|11502.7|11519.2|11515.2|11500.4|11496.4|1694
1748352900000|2025-05-27 13:35:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|2039
1748353200000|2025-05-27 13:40:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|4524
1748353500000|2025-05-27 13:45:00|11503.6|11499.6|11503.6|11499.6|11509.8|11505.8|11497.3|11493.3|6158
1748353800000|2025-05-27 13:50:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11497.3|11493.3|2264
1748354100000|2025-05-27 13:55:00|11509.8|11505.8|11511.4|11507.4|11516.1|11512.1|11506.7|11502.7|7946
1748354400000|2025-05-27 14:00:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11487.9|11483.9|4831
1748354700000|2025-05-27 14:05:00|11505.1|11501.1|11525.4|11521.4|11525.4|11521.4|11503.6|11499.6|2699
1748355000000|2025-05-27 14:10:00|11522.3|11518.3|11516.1|11512.1|11528.6|11524.6|11506.7|11502.7|17287
1748355300000|2025-05-27 14:15:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|9626
1748355600000|2025-05-27 14:20:00|11525.4|11521.4|11534.8|11530.8|11537.9|11533.9|11522.3|11518.3|52615
1748355900000|2025-05-27 14:25:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11519.2|11515.2|6896
1748356200000|2025-05-27 14:30:00|11531.7|11527.7|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|4413
1748356500000|2025-05-27 14:35:00|11528.6|11524.6|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|3182
1748356800000|2025-05-27 14:40:00|11523.9|11519.9|11516.1|11512.1|11528.6|11524.6|11516.1|11512.1|4287
1748357100000|2025-05-27 14:45:00|11519.2|11515.2|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|7329
1748357400000|2025-05-27 14:50:00|11522.3|11518.3|11536.4|11532.4|11537.9|11533.9|11522.3|11518.3|5373
1748357700000|2025-05-27 14:55:00|11537.9|11533.9|11525.4|11521.4|11541.1|11537.1|11525.4|11521.4|7419
1748358000000|2025-05-27 15:00:00|11523.9|11519.9|11537.9|11533.9|11537.9|11533.9|11523.9|11519.9|3223
1748358300000|2025-05-27 15:05:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|1440
1748358600000|2025-05-27 15:10:00|11541.1|11537.1|11537.9|11533.9|11550.4|11546.4|11537.9|11533.9|40562
1748358900000|2025-05-27 15:15:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11537.9|11533.9|5360
1748359200000|2025-05-27 15:20:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|45276
1748359500000|2025-05-27 15:25:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11550.4|11546.4|3588
1748359800000|2025-05-27 15:30:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|16513
1748360100000|2025-05-27 15:35:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|6298
1748360400000|2025-05-27 15:40:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|3191
1748360700000|2025-05-27 15:45:00|11564.5|11560.5|11559.8|11555.8|11564.5|11560.5|11553.6|11549.6|3392
1748361000000|2025-05-27 15:50:00|11556.7|11552.7|11572.3|11568.3|11572.3|11568.3|11556.7|11552.7|2520
1748361300000|2025-05-27 15:55:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|2809
1748361600000|2025-05-27 16:00:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11564.5|11560.5|2207
1748361900000|2025-05-27 16:05:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|6824
1748362200000|2025-05-27 16:10:00|11581.7|11577.7|11591.1|11587.1|11592.6|11588.6|11578.6|11574.6|43660
1748362500000|2025-05-27 16:15:00|11589.5|11585.5|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|6640
1748362800000|2025-05-27 16:20:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11584.8|11580.8|21389
1748363100000|2025-05-27 16:25:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|7400
1748363400000|2025-05-27 16:30:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|5099
1748363700000|2025-05-27 16:35:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|3242
1748364000000|2025-05-27 16:40:00|11602|11598|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|2702
1748364300000|2025-05-27 16:45:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|1129
1748364600000|2025-05-27 16:50:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|4235
1748364900000|2025-05-27 16:55:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|2570
1748365200000|2025-05-27 17:00:00|11595.8|11591.8|11606.7|11602.7|11606.7|11602.7|11594.2|11590.2|1212
1748365500000|2025-05-27 17:05:00|11603.6|11599.6|11594.2|11590.2|11606.7|11602.7|11594.2|11590.2|1702
1748365800000|2025-05-27 17:10:00|11597.3|11593.3|11584.8|11580.8|11597.3|11593.3|11581.7|11577.7|32105
1748366100000|2025-05-27 17:15:00|11581.7|11577.7|11566.1|11562.1|11581.7|11577.7|11562.9|11558.9|1615
1748366400000|2025-05-27 17:20:00|11567.6|11563.6|11581.7|11577.7|11581.7|11577.7|11567.6|11563.6|1867
1748366700000|2025-05-27 17:25:00|11578.6|11574.6|11559.8|11555.8|11581.7|11577.7|11559.8|11555.8|2653
1748367000000|2025-05-27 17:30:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|1266
1748367300000|2025-05-27 17:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|1374
1748367600000|2025-05-27 17:40:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|5869
1748367900000|2025-05-27 17:45:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|5082
1748368200000|2025-05-27 17:50:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|45528
1748368500000|2025-05-27 17:55:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|6036
1748368800000|2025-05-27 18:00:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|11409
1748369100000|2025-05-27 18:05:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|1206
1748369400000|2025-05-27 18:10:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|1270
1748369700000|2025-05-27 18:15:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|2630
1748370000000|2025-05-27 18:20:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|1473
1748370300000|2025-05-27 18:25:00|11586.4|11582.4|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|1404
1748370600000|2025-05-27 18:30:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|2973
1748370900000|2025-05-27 18:35:00|11587.9|11583.9|11587.9|11583.9|11589.5|11585.5|11584.8|11580.8|1646
1748371200000|2025-05-27 18:40:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|1041
1748371500000|2025-05-27 18:45:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11586.4|11582.4|1310
1748371800000|2025-05-27 18:50:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|2358
1748372100000|2025-05-27 18:55:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|19786
1748372400000|2025-05-27 19:00:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|1636
1748372700000|2025-05-27 19:05:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|775
1748373000000|2025-05-27 19:10:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|1056
1748373300000|2025-05-27 19:15:00|11606.7|11602.7|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|1857
1748373600000|2025-05-27 19:20:00|11594.2|11590.2|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|6949
1748373900000|2025-05-27 19:25:00|11594.2|11590.2|11584.8|11580.8|11594.2|11590.2|11581.7|11577.7|1184
1748374200000|2025-05-27 19:30:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11569.2|11565.2|3232
1748374500000|2025-05-27 19:35:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|1439
1748374800000|2025-05-27 19:40:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|1473
1748375100000|2025-05-27 19:45:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|742
1748375400000|2025-05-27 19:50:00|11578.6|11574.6|11584.8|11580.8|11591.1|11587.1|11578.6|11574.6|2779
1748375700000|2025-05-27 19:55:00|11581.7|11577.7|11572.3|11568.3|11583.3|11579.3|11572.3|11568.3|3748
1748376000000|2025-05-27 20:00:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|2459
1748376300000|2025-05-27 20:05:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|626
1748376600000|2025-05-27 20:10:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|10024
1748376900000|2025-05-27 20:15:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|733
1748377200000|2025-05-27 20:20:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1101
1748377500000|2025-05-27 20:25:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|278
1748377800000|2025-05-27 20:30:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|836
1748378100000|2025-05-27 20:35:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|252
1748378400000|2025-05-27 20:40:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|334
1748378700000|2025-05-27 20:45:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|4374
1748379000000|2025-05-27 20:50:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|6265
1748379300000|2025-05-27 20:55:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|14166
1748383200000|2025-05-27 22:00:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|46
1748383500000|2025-05-27 22:05:00|11567.6|11563.6|11575.4|11571.4|11575.4|11571.4|11567.6|11563.6|335
1748383800000|2025-05-27 22:10:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|41
1748384100000|2025-05-27 22:15:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|64
1748384400000|2025-05-27 22:20:00|11577|11573|11577|11573|11577|11573|11577|11573|32
1748384700000|2025-05-27 22:25:00|11575.4|11571.4|11577|11573|11578.6|11574.6|11575.4|11571.4|31
1748385000000|2025-05-27 22:30:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|0
1748385300000|2025-05-27 22:35:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|14
1748385600000|2025-05-27 22:40:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|11
1748385900000|2025-05-27 22:45:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|40
1748386200000|2025-05-27 22:50:00|11572.3|11568.3|11573.9|11569.9|11573.9|11569.9|11572.3|11568.3|11
1748386500000|2025-05-27 22:55:00|11572.3|11568.3|11573.9|11569.9|11573.9|11569.9|11572.3|11568.3|4
1748386800000|2025-05-27 23:00:00|11572.3|11568.3|11573.9|11569.9|11575.4|11571.4|11572.3|11568.3|43
1748387100000|2025-05-27 23:05:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|28
1748387400000|2025-05-27 23:10:00|11569.2|11565.2|11570.8|11566.8|11570.8|11566.8|11569.2|11565.2|61
1748388000000|2025-05-27 23:20:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|39
1748388300000|2025-05-27 23:25:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|51
1748388600000|2025-05-27 23:30:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|91
1748388900000|2025-05-27 23:35:00|||||||||13
1748389200000|2025-05-27 23:40:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|19
1748389500000|2025-05-27 23:45:00|||||||||11
1748389800000|2025-05-27 23:50:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|42
1748390100000|2025-05-27 23:55:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|60
1748390400000|2025-05-28 00:00:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|152
1748390700000|2025-05-28 00:05:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|515
1748391000000|2025-05-28 00:10:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|150
1748391300000|2025-05-28 00:15:00|11555.1|11551.1|11556.7|11552.7|11559.8|11555.8|11555.1|11551.1|166
1748391600000|2025-05-28 00:20:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11550.4|11546.4|271
1748391900000|2025-05-28 00:25:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|70
1748392200000|2025-05-28 00:30:00|11553.6|11549.6|11544.2|11540.2|11553.6|11549.6|11544.2|11540.2|291
1748392500000|2025-05-28 00:35:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|337
1748392800000|2025-05-28 00:40:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|31
1748393100000|2025-05-28 00:45:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|36
1748393400000|2025-05-28 00:50:00|11544.2|11540.2|11537.9|11533.9|11545.8|11541.8|11537.9|11533.9|101
1748393700000|2025-05-28 00:55:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11536.4|11532.4|42
1748394000000|2025-05-28 01:00:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|138
1748394300000|2025-05-28 01:05:00|||||||||181
1748394600000|2025-05-28 01:10:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|152
1748394900000|2025-05-28 01:15:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|113
1748395200000|2025-05-28 01:20:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|155
1748395500000|2025-05-28 01:25:00|11530.1|11526.1|11534.8|11530.8|11534.8|11530.8|11530.1|11526.1|123
1748395800000|2025-05-28 01:30:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|152
1748396100000|2025-05-28 01:35:00|11539.5|11535.5|11537.9|11533.9|11539.5|11535.5|11534.8|11530.8|292
1748396400000|2025-05-28 01:40:00|11541.1|11537.1|11539.5|11535.5|11541.1|11537.1|11537.9|11533.9|111
1748396700000|2025-05-28 01:45:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|251
1748397000000|2025-05-28 01:50:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|444
1748397300000|2025-05-28 01:55:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|76
1748397600000|2025-05-28 02:00:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|54
1748397900000|2025-05-28 02:05:00|11541.1|11537.1|11539.5|11535.5|11541.1|11537.1|11537.9|11533.9|40
1748398200000|2025-05-28 02:10:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|13
1748398500000|2025-05-28 02:15:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|45
1748398800000|2025-05-28 02:20:00|||||||||32
1748399100000|2025-05-28 02:25:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|48
1748399400000|2025-05-28 02:30:00|||||||||30
1748399700000|2025-05-28 02:35:00|11542.6|11538.6|11541.1|11537.1|11542.6|11538.6|11541.1|11537.1|24
1748400000000|2025-05-28 02:40:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|93
1748400300000|2025-05-28 02:45:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|63
1748400600000|2025-05-28 02:50:00|11537.9|11533.9|11534.8|11530.8|11539.5|11535.5|11534.8|11530.8|65
1748400900000|2025-05-28 02:55:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|94
1748401200000|2025-05-28 03:00:00|11536.4|11532.4|11536.4|11532.4|11537.9|11533.9|11534.8|11530.8|41
1748401500000|2025-05-28 03:05:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|97
1748401800000|2025-05-28 03:10:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|33
1748402100000|2025-05-28 03:15:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|226
1748402400000|2025-05-28 03:20:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|246
1748402700000|2025-05-28 03:25:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11530.1|11526.1|119
1748403000000|2025-05-28 03:30:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11533.3|11529.3|163
1748403300000|2025-05-28 03:35:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11525.4|11521.4|378
1748403600000|2025-05-28 03:40:00|11531.7|11527.7|11530.1|11526.1|11531.7|11527.7|11528.6|11524.6|117
1748403900000|2025-05-28 03:45:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|266
1748404200000|2025-05-28 03:50:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|737
1748404500000|2025-05-28 03:55:00|11530.1|11526.1|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|135
1748404800000|2025-05-28 04:00:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|182
1748405100000|2025-05-28 04:05:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11523.9|11519.9|160
1748405400000|2025-05-28 04:10:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|254
1748405700000|2025-05-28 04:15:00|11525.4|11521.4|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|341
1748406000000|2025-05-28 04:20:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|285
1748406300000|2025-05-28 04:25:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|194
1748406600000|2025-05-28 04:30:00|11508.3|11504.3|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|150
1748406900000|2025-05-28 04:35:00|11508.3|11504.3|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|95
1748407200000|2025-05-28 04:40:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|160
1748407500000|2025-05-28 04:45:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|36
1748407800000|2025-05-28 04:50:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|230
1748408100000|2025-05-28 04:55:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|184
1748408400000|2025-05-28 05:00:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|329
1748408700000|2025-05-28 05:05:00|11512.9|11508.9|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|142
1748409000000|2025-05-28 05:10:00|11517.6|11513.6|11514.5|11510.5|11519.2|11515.2|11512.9|11508.9|173
1748409300000|2025-05-28 05:15:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|209
1748409600000|2025-05-28 05:20:00|||||||||59
1748409900000|2025-05-28 05:25:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|58
1748410200000|2025-05-28 05:30:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|36
1748410500000|2025-05-28 05:35:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|72
1748410800000|2025-05-28 05:40:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|129
1748411100000|2025-05-28 05:45:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|253
1748411400000|2025-05-28 05:50:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|182
1748411700000|2025-05-28 05:55:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|131
1748412000000|2025-05-28 06:00:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|117
1748412300000|2025-05-28 06:05:00|11522.3|11518.3|11516.1|11512.1|11525.4|11521.4|11516.1|11512.1|339
1748412600000|2025-05-28 06:10:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|1149
1748412900000|2025-05-28 06:15:00|11514.5|11510.5|11509.8|11505.8|11514.5|11510.5|11509.8|11505.8|68
1748413200000|2025-05-28 06:20:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|226
1748413500000|2025-05-28 06:25:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|363
1748413800000|2025-05-28 06:30:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|182
1748414100000|2025-05-28 06:35:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|217
1748414400000|2025-05-28 06:40:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|1642
1748414700000|2025-05-28 06:45:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|209
1748415000000|2025-05-28 06:50:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|253
1748415300000|2025-05-28 06:55:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|170
1748415600000|2025-05-28 07:00:00|11527|11523|11522.3|11518.3|11528.6|11524.6|11519.2|11515.2|258
1748415900000|2025-05-28 07:05:00|11520.8|11516.8|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|723
1748416200000|2025-05-28 07:10:00|11525.4|11521.4|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|402
1748416500000|2025-05-28 07:15:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|240
1748416800000|2025-05-28 07:20:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|827
1748417100000|2025-05-28 07:25:00|11523.9|11519.9|11523.9|11519.9|11527|11523|11522.3|11518.3|425
1748417400000|2025-05-28 07:30:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|171
1748417700000|2025-05-28 07:35:00|11528.6|11524.6|11512.9|11508.9|11528.6|11524.6|11512.9|11508.9|301
1748418000000|2025-05-28 07:40:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|315
1748418300000|2025-05-28 07:45:00|11520.8|11516.8|11509.8|11505.8|11522.3|11518.3|11509.8|11505.8|154
1748418600000|2025-05-28 07:50:00|11508.3|11504.3|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|360
1748418900000|2025-05-28 07:55:00|11519.2|11515.2|11525.4|11521.4|11528.6|11524.6|11516.1|11512.1|536
1748419200000|2025-05-28 08:00:00|11523.9|11519.9|11522.3|11518.3|11527|11523|11522.3|11518.3|702
1748419500000|2025-05-28 08:05:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|351
1748419800000|2025-05-28 08:10:00|11523.9|11519.9|11519.2|11515.2|11523.9|11519.9|11512.9|11508.9|162
1748420100000|2025-05-28 08:15:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|780
1748420400000|2025-05-28 08:20:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|337
1748420700000|2025-05-28 08:25:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|311
1748421000000|2025-05-28 08:30:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|141
1748421300000|2025-05-28 08:35:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|920
1748421600000|2025-05-28 08:40:00|11520.8|11516.8|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|411
1748421900000|2025-05-28 08:45:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|259
1748422200000|2025-05-28 08:50:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|341
1748422500000|2025-05-28 08:55:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|142
1748422800000|2025-05-28 09:00:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|163
1748423100000|2025-05-28 09:05:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|470
1748423400000|2025-05-28 09:10:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|536
1748423700000|2025-05-28 09:15:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|275
1748424000000|2025-05-28 09:20:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|655
1748424300000|2025-05-28 09:25:00|11512.9|11508.9|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|199
1748424600000|2025-05-28 09:30:00|11516.1|11512.1|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|312
1748424900000|2025-05-28 09:35:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|103
1748425200000|2025-05-28 09:40:00|11516.1|11512.1|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|144
1748425500000|2025-05-28 09:45:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|130
1748425800000|2025-05-28 09:50:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|28
1748426100000|2025-05-28 09:55:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|232
1748426400000|2025-05-28 10:00:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|324
1748426700000|2025-05-28 10:05:00|11519.2|11515.2|11520.8|11516.8|11522.3|11518.3|11519.2|11515.2|952
1748427000000|2025-05-28 10:10:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|61
1748427300000|2025-05-28 10:15:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|973
1748427600000|2025-05-28 10:20:00|11516.1|11512.1|11516.1|11512.1|11517.6|11513.6|11512.9|11508.9|156
1748427900000|2025-05-28 10:25:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|162
1748428200000|2025-05-28 10:30:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|346
1748428500000|2025-05-28 10:35:00|||||||||127
1748428800000|2025-05-28 10:40:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|177
1748429100000|2025-05-28 10:45:00|11508.3|11504.3|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|150
1748429400000|2025-05-28 10:50:00|11512.9|11508.9|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|1401
1748429700000|2025-05-28 10:55:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|372
1748430000000|2025-05-28 11:00:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|361
1748430300000|2025-05-28 11:05:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|433
1748430600000|2025-05-28 11:10:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|394
1748430900000|2025-05-28 11:15:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|540
1748431200000|2025-05-28 11:20:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|320
1748431500000|2025-05-28 11:25:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|489
1748431800000|2025-05-28 11:30:00|11527|11523|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|806
1748432100000|2025-05-28 11:35:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|271
1748432400000|2025-05-28 11:40:00|11527|11523|11541.1|11537.1|11541.1|11537.1|11525.4|11521.4|345
1748432700000|2025-05-28 11:45:00|11539.5|11535.5|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|2939
1748433000000|2025-05-28 11:50:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|607
1748433300000|2025-05-28 11:55:00|11548.9|11544.9|11559.8|11555.8|11562.9|11558.9|11547.3|11543.3|1309
1748433600000|2025-05-28 12:00:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11553.6|11549.6|1125
1748433900000|2025-05-28 12:05:00|11564.5|11560.5|11572.3|11568.3|11572.3|11568.3|11562.9|11558.9|1217
1748434200000|2025-05-28 12:10:00|11573.9|11569.9|11572.3|11568.3|11587.9|11583.9|11569.2|11565.2|1775
1748434500000|2025-05-28 12:15:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|1817
1748434800000|2025-05-28 12:20:00|11578.6|11574.6|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|1690
1748435100000|2025-05-28 12:25:00|11589.5|11585.5|11581.7|11577.7|11591.1|11587.1|11581.7|11577.7|747
1748435400000|2025-05-28 12:30:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|2704
1748435700000|2025-05-28 12:35:00|11570.8|11566.8|11562.9|11558.9|11575.4|11571.4|11562.9|11558.9|1586
1748436000000|2025-05-28 12:40:00|11559.8|11555.8|11572.3|11568.3|11572.3|11568.3|11556.7|11552.7|1541
1748436300000|2025-05-28 12:45:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|1259
1748436600000|2025-05-28 12:50:00|11566.1|11562.1|11575.4|11571.4|11581.7|11577.7|11566.1|11562.1|956
1748436900000|2025-05-28 12:55:00|11578.6|11574.6|11573.9|11569.9|11581.7|11577.7|11572.3|11568.3|2437
1748437200000|2025-05-28 13:00:00|11575.4|11571.4|11550.4|11546.4|11575.4|11571.4|11541.1|11537.1|4323
1748437500000|2025-05-28 13:05:00|11553.6|11549.6|11544.2|11540.2|11553.6|11549.6|11537.9|11533.9|1784
1748437800000|2025-05-28 13:10:00|11547.3|11543.3|11537.9|11533.9|11547.3|11543.3|11531.7|11527.7|1585
1748438100000|2025-05-28 13:15:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|16668
1748438400000|2025-05-28 13:20:00|11541.1|11537.1|11522.3|11518.3|11547.3|11543.3|11519.2|11515.2|4808
1748438700000|2025-05-28 13:25:00|11523.9|11519.9|11525.4|11521.4|11531.7|11527.7|11522.3|11518.3|11016
1748439000000|2025-05-28 13:30:00|11522.3|11518.3|11534.8|11530.8|11537.9|11533.9|11522.3|11518.3|1803
1748439300000|2025-05-28 13:35:00|11531.7|11527.7|11531.7|11527.7|11544.2|11540.2|11528.6|11524.6|1611
1748439600000|2025-05-28 13:40:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11519.2|11515.2|1668
1748439900000|2025-05-28 13:45:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|960
1748440200000|2025-05-28 13:50:00|11516.1|11512.1|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|3527
1748440500000|2025-05-28 13:55:00|11512.9|11508.9|11494.2|11490.2|11519.2|11515.2|11494.2|11490.2|2128
1748440800000|2025-05-28 14:00:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|2066
1748441100000|2025-05-28 14:05:00|11500.4|11496.4|11494.2|11490.2|11509.8|11505.8|11494.2|11490.2|8516
1748441400000|2025-05-28 14:10:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|2248
1748441700000|2025-05-28 14:15:00|11494.2|11490.2|11494.2|11490.2|11503.6|11499.6|11492.6|11488.6|2938
1748442000000|2025-05-28 14:20:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|1406
1748442300000|2025-05-28 14:25:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|1371
1748442600000|2025-05-28 14:30:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11497.3|11493.3|2111
1748442900000|2025-05-28 14:35:00|11494.2|11490.2|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|2445
1748443200000|2025-05-28 14:40:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|4923
1748443500000|2025-05-28 14:45:00|11489.5|11485.5|11481.7|11477.7|11489.5|11485.5|11481.7|11477.7|1271
1748443800000|2025-05-28 14:50:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|1424
1748444100000|2025-05-28 14:55:00|11484.8|11480.8|11475.4|11471.4|11484.8|11480.8|11472.3|11468.3|6887
1748444400000|2025-05-28 15:00:00|11472.3|11468.3|11469.2|11465.2|11475.4|11471.4|11466.1|11462.1|2479
1748444700000|2025-05-28 15:05:00|11466.1|11462.1|11475.4|11471.4|11475.4|11471.4|11462.9|11458.9|1739
1748445000000|2025-05-28 15:10:00|11473.9|11469.9|11484.8|11480.8|11484.8|11480.8|11473.9|11469.9|4638
1748445300000|2025-05-28 15:15:00|11487.9|11483.9|11494.2|11490.2|11494.2|11490.2|11484.8|11480.8|2692
1748445600000|2025-05-28 15:20:00|11497.3|11493.3|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|1688
1748445900000|2025-05-28 15:25:00|11495.8|11491.8|11494.2|11490.2|11497.3|11493.3|11487.9|11483.9|1831
1748446200000|2025-05-28 15:30:00|11491.1|11487.1|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|2173
1748446500000|2025-05-28 15:35:00|11487.9|11483.9|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|3211
1748446800000|2025-05-28 15:40:00|11478.6|11474.6|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|1373
1748447100000|2025-05-28 15:45:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|760
1748447400000|2025-05-28 15:50:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|1975
1748447700000|2025-05-28 15:55:00|11477|11473|11475.4|11471.4|11481.7|11477.7|11472.3|11468.3|1484
1748448000000|2025-05-28 16:00:00|11478.6|11474.6|11484.8|11480.8|11487.9|11483.9|11478.6|11474.6|6117
1748448300000|2025-05-28 16:05:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|708
1748448600000|2025-05-28 16:10:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|9314
1748448900000|2025-05-28 16:15:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|804
1748449200000|2025-05-28 16:20:00|11486.4|11482.4|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|2864
1748449500000|2025-05-28 16:25:00|11487.9|11483.9|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|1083
1748449800000|2025-05-28 16:30:00|||||||||589
1748450100000|2025-05-28 16:35:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|729
1748450400000|2025-05-28 16:40:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|692
1748450700000|2025-05-28 16:45:00|11491.1|11487.1|11489.5|11485.5|11494.2|11490.2|11487.9|11483.9|2030
1748451000000|2025-05-28 16:50:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|8042
1748451300000|2025-05-28 16:55:00|11494.2|11490.2|11500.4|11496.4|11503.6|11499.6|11494.2|11490.2|968
1748451600000|2025-05-28 17:00:00|11498.9|11494.9|11512.9|11508.9|11512.9|11508.9|11494.2|11490.2|20761
1748451900000|2025-05-28 17:05:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|989
1748452200000|2025-05-28 17:10:00|11519.2|11515.2|11512.9|11508.9|11528.6|11524.6|11512.9|11508.9|1902
1748452500000|2025-05-28 17:15:00|11514.5|11510.5|11522.3|11518.3|11525.4|11521.4|11512.9|11508.9|3602
1748452800000|2025-05-28 17:20:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|17451
1748453100000|2025-05-28 17:25:00|11522.3|11518.3|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|23607
1748453400000|2025-05-28 17:30:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|996
1748453700000|2025-05-28 17:35:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|6932
1748454000000|2025-05-28 17:40:00|11514.5|11510.5|11519.2|11515.2|11522.3|11518.3|11514.5|11510.5|1544
1748454300000|2025-05-28 17:45:00|11516.1|11512.1|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|1869
1748454600000|2025-05-28 17:50:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|3379
1748454900000|2025-05-28 17:55:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|18002
1748455200000|2025-05-28 18:00:00|11503.6|11499.6|11512.9|11508.9|11519.2|11515.2|11500.4|11496.4|889
1748455500000|2025-05-28 18:05:00|11516.1|11512.1|11516.1|11512.1|11522.3|11518.3|11512.9|11508.9|1329
1748455800000|2025-05-28 18:10:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|777
1748456100000|2025-05-28 18:15:00|11525.4|11521.4|11512.9|11508.9|11525.4|11521.4|11512.9|11508.9|921
1748456400000|2025-05-28 18:20:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|587
1748456700000|2025-05-28 18:25:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|4770
1748457000000|2025-05-28 18:30:00|11511.4|11507.4|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|549
1748457300000|2025-05-28 18:35:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|710
1748457600000|2025-05-28 18:40:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|481
1748457900000|2025-05-28 18:45:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|998
1748458200000|2025-05-28 18:50:00|11525.4|11521.4|11519.2|11515.2|11525.4|11521.4|11516.1|11512.1|29127
1748458500000|2025-05-28 18:55:00|11517.6|11513.6|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|2536
1748458800000|2025-05-28 19:00:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11514.5|11510.5|1176
1748459100000|2025-05-28 19:05:00|11528.6|11524.6|11527|11523|11528.6|11524.6|11525.4|11521.4|1557
1748459400000|2025-05-28 19:10:00|11525.4|11521.4|11534.8|11530.8|11536.4|11532.4|11525.4|11521.4|1460
1748459700000|2025-05-28 19:15:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|900
1748460000000|2025-05-28 19:20:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|732
1748460300000|2025-05-28 19:25:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|773
1748460600000|2025-05-28 19:30:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|405
1748460900000|2025-05-28 19:35:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|2620
1748461200000|2025-05-28 19:40:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|613
1748461500000|2025-05-28 19:45:00|11522.3|11518.3|11512.9|11508.9|11525.4|11521.4|11512.9|11508.9|1443
1748461800000|2025-05-28 19:50:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|1566
1748462100000|2025-05-28 19:55:00|11511.4|11507.4|11519.2|11515.2|11519.2|11515.2|11506.7|11502.7|4152
1748462400000|2025-05-28 20:00:00|11516.1|11512.1|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|984
1748462700000|2025-05-28 20:05:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|714
1748463000000|2025-05-28 20:10:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|865
1748463300000|2025-05-28 20:15:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|724
1748463600000|2025-05-28 20:20:00|11536.4|11532.4|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|753
1748463900000|2025-05-28 20:25:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|798
1748464200000|2025-05-28 20:30:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|564
1748464500000|2025-05-28 20:35:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|554
1748464800000|2025-05-28 20:40:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|403
1748465100000|2025-05-28 20:45:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|584
1748465400000|2025-05-28 20:50:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|567
1748465700000|2025-05-28 20:55:00|11523.9|11519.9|11520.8|11516.8|11525.4|11521.4|11520.8|11516.8|352
1748469600000|2025-05-28 22:00:00|11522.3|11518.3|11519.2|11515.2|11523.9|11519.9|11519.2|11515.2|32
1748469900000|2025-05-28 22:05:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|32
1748470200000|2025-05-28 22:10:00|11523.9|11519.9|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|20
1748470800000|2025-05-28 22:20:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|7
1748471100000|2025-05-28 22:25:00|||||||||5
1748471400000|2025-05-28 22:30:00|11527|11523|11527|11523|11528.6|11524.6|11525.4|11521.4|20
1748471700000|2025-05-28 22:35:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|19
1748472000000|2025-05-28 22:40:00|11523.9|11519.9|11522.3|11518.3|11523.9|11519.9|11522.3|11518.3|16
1748472300000|2025-05-28 22:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|27
1748472600000|2025-05-28 22:50:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|48
1748472900000|2025-05-28 22:55:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|55
1748473200000|2025-05-28 23:00:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|37
1748473500000|2025-05-28 23:05:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|90
1748473800000|2025-05-28 23:10:00|11519.2|11515.2|11497.3|11493.3|11522.3|11518.3|11497.3|11493.3|1003
1748474100000|2025-05-28 23:15:00|11494.2|11490.2|11487.9|11483.9|11494.2|11490.2|11475.4|11471.4|317
1748474400000|2025-05-28 23:20:00|11486.4|11482.4|11506.7|11502.7|11519.2|11515.2|11484.8|11480.8|1305
1748474700000|2025-05-28 23:25:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|270
1748475000000|2025-05-28 23:30:00|11508.3|11504.3|11516.1|11512.1|11519.2|11515.2|11508.3|11504.3|513
1748475300000|2025-05-28 23:35:00|11512.9|11508.9|11503.6|11499.6|11522.3|11518.3|11503.6|11499.6|758
1748475600000|2025-05-28 23:40:00|11500.4|11496.4|11487.9|11483.9|11506.7|11502.7|11484.8|11480.8|680
1748475900000|2025-05-28 23:45:00|11491.1|11487.1|11497.3|11493.3|11506.7|11502.7|11487.9|11483.9|717
1748476200000|2025-05-28 23:50:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11487.9|11483.9|582
1748476500000|2025-05-28 23:55:00|11500.4|11496.4|11509.8|11505.8|11509.8|11505.8|11497.3|11493.3|645
1748476800000|2025-05-29 00:00:00|11506.7|11502.7|11516.1|11512.1|11519.2|11515.2|11491.1|11487.1|541
1748477100000|2025-05-29 00:05:00|11517.6|11513.6|11503.6|11499.6|11522.3|11518.3|11503.6|11499.6|612
1748477400000|2025-05-29 00:10:00|11500.4|11496.4|11509.8|11505.8|11512.9|11508.9|11500.4|11496.4|545
1748477700000|2025-05-29 00:15:00|11508.3|11504.3|11491.1|11487.1|11512.9|11508.9|11491.1|11487.1|450
1748478000000|2025-05-29 00:20:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11484.8|11480.8|612
1748478300000|2025-05-29 00:25:00|11491.1|11487.1|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|577
1748478600000|2025-05-29 00:30:00|11505.1|11501.1|11497.3|11493.3|11509.8|11505.8|11497.3|11493.3|613
1748478900000|2025-05-29 00:35:00|11500.4|11496.4|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|399
1748479200000|2025-05-29 00:40:00|11495.8|11491.8|11487.9|11483.9|11500.4|11496.4|11487.9|11483.9|402
1748479500000|2025-05-29 00:45:00|11491.1|11487.1|11484.8|11480.8|11497.3|11493.3|11484.8|11480.8|405
1748479800000|2025-05-29 00:50:00|11487.9|11483.9|11497.3|11493.3|11503.6|11499.6|11486.4|11482.4|708
1748480100000|2025-05-29 00:55:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|277
1748480400000|2025-05-29 01:00:00|11492.6|11488.6|11503.6|11499.6|11506.7|11502.7|11491.1|11487.1|272
1748480700000|2025-05-29 01:05:00|11500.4|11496.4|11516.1|11512.1|11516.1|11512.1|11497.3|11493.3|376
1748481000000|2025-05-29 01:10:00|11514.5|11510.5|11503.6|11499.6|11516.1|11512.1|11503.6|11499.6|364
1748481300000|2025-05-29 01:15:00|11505.1|11501.1|11509.8|11505.8|11509.8|11505.8|11500.4|11496.4|207
1748481600000|2025-05-29 01:20:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|246
1748481900000|2025-05-29 01:25:00|11505.1|11501.1|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|175
1748482200000|2025-05-29 01:30:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|257
1748482500000|2025-05-29 01:35:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|124
1748482800000|2025-05-29 01:40:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11505.1|11501.1|258
1748483100000|2025-05-29 01:45:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|127
1748483400000|2025-05-29 01:50:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|272
1748483700000|2025-05-29 01:55:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|148
1748484000000|2025-05-29 02:00:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11505.1|11501.1|166
1748484300000|2025-05-29 02:05:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|105
1748484600000|2025-05-29 02:10:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|81
1748484900000|2025-05-29 02:15:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|187
1748485200000|2025-05-29 02:20:00|11503.6|11499.6|11512.9|11508.9|11512.9|11508.9|11503.6|11499.6|117
1748485500000|2025-05-29 02:25:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|111
1748485800000|2025-05-29 02:30:00|||||||||61
1748486100000|2025-05-29 02:35:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|93
1748486400000|2025-05-29 02:40:00|11508.3|11504.3|11508.3|11504.3|11509.8|11505.8|11506.7|11502.7|74
1748486700000|2025-05-29 02:45:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|103
1748487000000|2025-05-29 02:50:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|415
1748487300000|2025-05-29 02:55:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|122
1748487600000|2025-05-29 03:00:00|11505.1|11501.1|11506.7|11502.7|11506.7|11502.7|11505.1|11501.1|69
1748487900000|2025-05-29 03:05:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|59
1748488200000|2025-05-29 03:10:00|11502|11498|11497.3|11493.3|11502|11498|11497.3|11493.3|135
1748488500000|2025-05-29 03:15:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|261
1748488800000|2025-05-29 03:20:00|11495.8|11491.8|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|120
1748489100000|2025-05-29 03:25:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|56
1748489400000|2025-05-29 03:30:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|62
1748489700000|2025-05-29 03:35:00|11498.9|11494.9|11494.2|11490.2|11500.4|11496.4|11494.2|11490.2|111
1748490000000|2025-05-29 03:40:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|39
1748490300000|2025-05-29 03:45:00|11500.4|11496.4|11498.9|11494.9|11500.4|11496.4|11497.3|11493.3|72
1748490600000|2025-05-29 03:50:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|39
1748490900000|2025-05-29 03:55:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|69
1748491200000|2025-05-29 04:00:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|42
1748491500000|2025-05-29 04:05:00|11498.9|11494.9|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|35
1748491800000|2025-05-29 04:10:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|109
1748492100000|2025-05-29 04:15:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|51
1748492400000|2025-05-29 04:20:00|11495.8|11491.8|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|71
1748492700000|2025-05-29 04:25:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|59
1748493000000|2025-05-29 04:30:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|58
1748493300000|2025-05-29 04:35:00|11498.9|11494.9|11497.3|11493.3|11498.9|11494.9|11497.3|11493.3|52
1748493600000|2025-05-29 04:40:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|121
1748493900000|2025-05-29 04:45:00|11492.6|11488.6|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|102
1748494200000|2025-05-29 04:50:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|102
1748494500000|2025-05-29 04:55:00|||||||||107
1748494800000|2025-05-29 05:00:00|11492.6|11488.6|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|99
1748495100000|2025-05-29 05:05:00|11495.8|11491.8|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|215
1748495400000|2025-05-29 05:10:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|194
1748495700000|2025-05-29 05:15:00|||||||||43
1748496000000|2025-05-29 05:20:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|100
1748496300000|2025-05-29 05:25:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|34
1748496600000|2025-05-29 05:30:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|75
1748496900000|2025-05-29 05:35:00|11492.6|11488.6|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|481
1748497200000|2025-05-29 05:40:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|247
1748497500000|2025-05-29 05:45:00|11494.2|11490.2|11484.8|11480.8|11494.2|11490.2|11481.7|11477.7|229
1748497800000|2025-05-29 05:50:00|11481.7|11477.7|11472.3|11468.3|11484.8|11480.8|11466.1|11462.1|926
1748498100000|2025-05-29 05:55:00|11470.8|11466.8|11462.9|11458.9|11472.3|11468.3|11458.3|11454.3|478
1748498400000|2025-05-29 06:00:00|11459.8|11455.8|11466.1|11462.1|11466.1|11462.1|11456.7|11452.7|591
1748498700000|2025-05-29 06:05:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11453.6|11449.6|436
1748499000000|2025-05-29 06:10:00|11453.6|11449.6|11447.3|11443.3|11456.7|11452.7|11447.3|11443.3|385
1748499300000|2025-05-29 06:15:00|11450.4|11446.4|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|335
1748499600000|2025-05-29 06:20:00|11445.8|11441.8|11434.8|11430.8|11447.3|11443.3|11434.8|11430.8|528
1748499900000|2025-05-29 06:25:00|11436.4|11432.4|11441.1|11437.1|11441.1|11437.1|11431.7|11427.7|368
1748500200000|2025-05-29 06:30:00|11437.9|11433.9|11437.9|11433.9|11447.3|11443.3|11434.8|11430.8|430
1748500500000|2025-05-29 06:35:00|11441.1|11437.1|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|244
1748500800000|2025-05-29 06:40:00|11441.1|11437.1|11450.4|11446.4|11453.6|11449.6|11441.1|11437.1|368
1748501100000|2025-05-29 06:45:00|11448.9|11444.9|11456.7|11452.7|11456.7|11452.7|11448.9|11444.9|146
1748501400000|2025-05-29 06:50:00|11453.6|11449.6|11447.3|11443.3|11456.7|11452.7|11444.2|11440.2|384
1748501700000|2025-05-29 06:55:00|11444.2|11440.2|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|290
1748502000000|2025-05-29 07:00:00|11444.2|11440.2|11447.3|11443.3|11453.6|11449.6|11441.1|11437.1|497
1748502300000|2025-05-29 07:05:00|11448.9|11444.9|11453.6|11449.6|11456.7|11452.7|11447.3|11443.3|603
1748502600000|2025-05-29 07:10:00|11456.7|11452.7|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|208
1748502900000|2025-05-29 07:15:00|11447.3|11443.3|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|632
1748503200000|2025-05-29 07:20:00|11450.4|11446.4|11453.6|11449.6|11458.3|11454.3|11450.4|11446.4|624
1748503500000|2025-05-29 07:25:00|11452|11448|11453.6|11449.6|11456.7|11452.7|11447.3|11443.3|463
1748503800000|2025-05-29 07:30:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|440
1748504100000|2025-05-29 07:35:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|282
1748504400000|2025-05-29 07:40:00|11450.4|11446.4|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|239
1748504700000|2025-05-29 07:45:00|11448.9|11444.9|11444.2|11440.2|11450.4|11446.4|11441.1|11437.1|371
1748505000000|2025-05-29 07:50:00|11441.1|11437.1|11434.8|11430.8|11444.2|11440.2|11434.8|11430.8|412
1748505300000|2025-05-29 07:55:00|11437.9|11433.9|11441.1|11437.1|11442.6|11438.6|11437.9|11433.9|397
1748505600000|2025-05-29 08:00:00|11442.6|11438.6|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|363
1748505900000|2025-05-29 08:05:00|11444.2|11440.2|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|227
1748506200000|2025-05-29 08:10:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11447.3|11443.3|186
1748506500000|2025-05-29 08:15:00|11455.1|11451.1|11456.7|11452.7|11459.8|11455.8|11455.1|11451.1|231
1748506800000|2025-05-29 08:20:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|183
1748507100000|2025-05-29 08:25:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|329
1748507400000|2025-05-29 08:30:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|125
1748507700000|2025-05-29 08:35:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|382
1748508000000|2025-05-29 08:40:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|115
1748508300000|2025-05-29 08:45:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11456.7|11452.7|171
1748508600000|2025-05-29 08:50:00|11458.3|11454.3|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|222
1748508900000|2025-05-29 08:55:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|174
1748509200000|2025-05-29 09:00:00|11456.7|11452.7|11462.9|11458.9|11462.9|11458.9|11453.6|11449.6|219
1748509500000|2025-05-29 09:05:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|170
1748509800000|2025-05-29 09:10:00|11456.7|11452.7|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|157
1748510100000|2025-05-29 09:15:00|11455.1|11451.1|11466.1|11462.1|11466.1|11462.1|11450.4|11446.4|475
1748510400000|2025-05-29 09:20:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|489
1748510700000|2025-05-29 09:25:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|328
1748511000000|2025-05-29 09:30:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|187
1748511300000|2025-05-29 09:35:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|277
1748511600000|2025-05-29 09:40:00|11450.4|11446.4|11444.2|11440.2|11453.6|11449.6|11444.2|11440.2|575
1748511900000|2025-05-29 09:45:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11441.1|11437.1|192
1748512200000|2025-05-29 09:50:00|11437.9|11433.9|11434.8|11430.8|11437.9|11433.9|11431.7|11427.7|427
1748512500000|2025-05-29 09:55:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|606
1748512800000|2025-05-29 10:00:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11427|11423|206
1748513100000|2025-05-29 10:05:00|11430.1|11426.1|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|174
1748513400000|2025-05-29 10:10:00|11422.3|11418.3|11425.4|11421.4|11428.6|11424.6|11422.3|11418.3|1645
1748513700000|2025-05-29 10:15:00|11428.6|11424.6|11434.8|11430.8|11434.8|11430.8|11427|11423|366
1748514000000|2025-05-29 10:20:00|11433.3|11429.3|11437.9|11433.9|11439.5|11435.5|11431.7|11427.7|141
1748514300000|2025-05-29 10:25:00|11439.5|11435.5|11437.9|11433.9|11441.1|11437.1|11436.4|11432.4|163
1748514600000|2025-05-29 10:30:00|11436.4|11432.4|11437.9|11433.9|11437.9|11433.9|11434.8|11430.8|416
1748514900000|2025-05-29 10:35:00|11434.8|11430.8|11437.9|11433.9|11441.1|11437.1|11434.8|11430.8|194
1748515200000|2025-05-29 10:40:00|11439.5|11435.5|11447.3|11443.3|11447.3|11443.3|11437.9|11433.9|417
1748515500000|2025-05-29 10:45:00|11444.2|11440.2|11450.4|11446.4|11450.4|11446.4|11444.2|11440.2|187
1748515800000|2025-05-29 10:50:00|11447.3|11443.3|11462.9|11458.9|11462.9|11458.9|11447.3|11443.3|837
1748516100000|2025-05-29 10:55:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|475
1748516400000|2025-05-29 11:00:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|216
1748516700000|2025-05-29 11:05:00|11462.9|11458.9|11466.1|11462.1|11472.3|11468.3|11462.9|11458.9|462
1748517000000|2025-05-29 11:10:00|11469.2|11465.2|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|195
1748517300000|2025-05-29 11:15:00|11467.6|11463.6|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|497
1748517600000|2025-05-29 11:20:00|11461.4|11457.4|11459.8|11455.8|11461.4|11457.4|11453.6|11449.6|835
1748517900000|2025-05-29 11:25:00|11461.4|11457.4|11459.8|11455.8|11462.9|11458.9|11453.6|11449.6|474
1748518200000|2025-05-29 11:30:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|1841
1748518500000|2025-05-29 11:35:00|11453.6|11449.6|11472.3|11468.3|11472.3|11468.3|11453.6|11449.6|429
1748518800000|2025-05-29 11:40:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11472.3|11468.3|349
1748519100000|2025-05-29 11:45:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|425
1748519400000|2025-05-29 11:50:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11484.8|11480.8|1838
1748519700000|2025-05-29 11:55:00|11492.6|11488.6|11487.9|11483.9|11497.3|11493.3|11484.8|11480.8|1151
1748520000000|2025-05-29 12:00:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|1009
1748520300000|2025-05-29 12:05:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11489.5|11485.5|944
1748520600000|2025-05-29 12:10:00|11491.1|11487.1|11500.4|11496.4|11506.7|11502.7|11491.1|11487.1|945
1748520900000|2025-05-29 12:15:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|1243
1748521200000|2025-05-29 12:20:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|1332
1748521500000|2025-05-29 12:25:00|11494.2|11490.2|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|794
1748521800000|2025-05-29 12:30:00|11498.9|11494.9|11528.6|11524.6|11550.4|11546.4|11497.3|11493.3|2599
1748522100000|2025-05-29 12:35:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|1359
1748522400000|2025-05-29 12:40:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|877
1748522700000|2025-05-29 12:45:00|11522.3|11518.3|11522.3|11518.3|11528.6|11524.6|11516.1|11512.1|1137
1748523000000|2025-05-29 12:50:00|11525.4|11521.4|11541.1|11537.1|11541.1|11537.1|11519.2|11515.2|2119
1748523300000|2025-05-29 12:55:00|11537.9|11533.9|11547.3|11543.3|11550.4|11546.4|11537.9|11533.9|1054
1748523600000|2025-05-29 13:00:00|11544.2|11540.2|11556.7|11552.7|11566.1|11562.1|11544.2|11540.2|3657
1748523900000|2025-05-29 13:05:00|11553.6|11549.6|11550.4|11546.4|11555.1|11551.1|11547.3|11543.3|1634
1748524200000|2025-05-29 13:10:00|11547.3|11543.3|11556.7|11552.7|11562.9|11558.9|11547.3|11543.3|1159
1748524500000|2025-05-29 13:15:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|697
1748524800000|2025-05-29 13:20:00|11556.7|11552.7|11569.2|11565.2|11569.2|11565.2|11553.6|11549.6|1666
1748525100000|2025-05-29 13:25:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|1680
1748525400000|2025-05-29 13:30:00|11570.8|11566.8|11559.8|11555.8|11575.4|11571.4|11556.7|11552.7|1538
1748525700000|2025-05-29 13:35:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|864
1748526000000|2025-05-29 13:40:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|1267
1748526300000|2025-05-29 13:45:00|11562.9|11558.9|11578.6|11574.6|11578.6|11574.6|11562.9|11558.9|1290
1748526600000|2025-05-29 13:50:00|11581.7|11577.7|11591.1|11587.1|11594.2|11590.2|11578.6|11574.6|1819
1748526900000|2025-05-29 13:55:00|11587.9|11583.9|11578.6|11574.6|11591.1|11587.1|11578.6|11574.6|1326
1748527200000|2025-05-29 14:00:00|11580.1|11576.1|11570.8|11566.8|11580.1|11576.1|11569.2|11565.2|1733
1748527500000|2025-05-29 14:05:00|11569.2|11565.2|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|718
1748527800000|2025-05-29 14:10:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|7456
1748528100000|2025-05-29 14:15:00|11569.2|11565.2|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|384
1748528400000|2025-05-29 14:20:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|1489
1748528700000|2025-05-29 14:25:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|917
1748529000000|2025-05-29 14:30:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|645
1748529300000|2025-05-29 14:35:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|659
1748529600000|2025-05-29 14:40:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|1066
1748529900000|2025-05-29 14:45:00|11569.2|11565.2|11562.9|11558.9|11575.4|11571.4|11562.9|11558.9|1092
1748530200000|2025-05-29 14:50:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|452
1748530500000|2025-05-29 14:55:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|1087
1748530800000|2025-05-29 15:00:00|11572.3|11568.3|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|3482
1748531100000|2025-05-29 15:05:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|2135
1748531400000|2025-05-29 15:10:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|864
1748531700000|2025-05-29 15:15:00|11589.5|11585.5|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|1318
1748532000000|2025-05-29 15:20:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|1187
1748532300000|2025-05-29 15:25:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|526
1748532600000|2025-05-29 15:30:00|11602|11598|11603.6|11599.6|11606.7|11602.7|11602|11598|473
1748532900000|2025-05-29 15:35:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|1201
1748533200000|2025-05-29 15:40:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|477
1748533500000|2025-05-29 15:45:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|541
1748533800000|2025-05-29 15:50:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|1079
1748534100000|2025-05-29 15:55:00|11605.1|11601.1|11612.9|11608.9|11616.1|11612.1|11605.1|11601.1|1283
1748534400000|2025-05-29 16:00:00|11614.5|11610.5|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|2491
1748534700000|2025-05-29 16:05:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11598.9|11594.9|1167
1748535000000|2025-05-29 16:10:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|468
1748535300000|2025-05-29 16:15:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|625
1748535600000|2025-05-29 16:20:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|506
1748535900000|2025-05-29 16:25:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|514
1748536200000|2025-05-29 16:30:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|1133
1748536500000|2025-05-29 16:35:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|1073
1748536800000|2025-05-29 16:40:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|1142
1748537100000|2025-05-29 16:45:00|11616.1|11612.1|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|1795
1748537400000|2025-05-29 16:50:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|1794
1748537700000|2025-05-29 16:55:00|11606.7|11602.7|11608.3|11604.3|11609.8|11605.8|11606.7|11602.7|885
1748538000000|2025-05-29 17:00:00|11609.8|11605.8|11634.8|11630.8|11641.1|11637.1|11606.7|11602.7|1860
1748538300000|2025-05-29 17:05:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11622.3|11618.3|1309
1748538600000|2025-05-29 17:10:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|1320
1748538900000|2025-05-29 17:15:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|619
1748539200000|2025-05-29 17:20:00|11627|11623|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|473
1748539500000|2025-05-29 17:25:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1354
1748539800000|2025-05-29 17:30:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|1969
1748540100000|2025-05-29 17:35:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|961
1748540400000|2025-05-29 17:40:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|468
1748540700000|2025-05-29 17:45:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|914
1748541000000|2025-05-29 17:50:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|523
1748541300000|2025-05-29 17:55:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|356
1748541600000|2025-05-29 18:00:00|11625.4|11621.4|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|1241
1748541900000|2025-05-29 18:05:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|1077
1748542200000|2025-05-29 18:10:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|1232
1748542500000|2025-05-29 18:15:00|11611.4|11607.4|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|886
1748542800000|2025-05-29 18:20:00|11608.3|11604.3|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|903
1748543100000|2025-05-29 18:25:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|458
1748543400000|2025-05-29 18:30:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|1377
1748543700000|2025-05-29 18:35:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|253
1748544000000|2025-05-29 18:40:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|579
1748544300000|2025-05-29 18:45:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|423
1748544600000|2025-05-29 18:50:00|11622.3|11618.3|11625.4|11621.4|11630.1|11626.1|11622.3|11618.3|1899
1748544900000|2025-05-29 18:55:00|11623.9|11619.9|11625.4|11621.4|11628.6|11624.6|11623.9|11619.9|1915
1748545200000|2025-05-29 19:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|1358
1748545500000|2025-05-29 19:05:00|11623.9|11619.9|11616.1|11612.1|11623.9|11619.9|11616.1|11612.1|728
1748545800000|2025-05-29 19:10:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|559
1748546100000|2025-05-29 19:15:00|11614.5|11610.5|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|796
1748546400000|2025-05-29 19:20:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|447
1748546700000|2025-05-29 19:25:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|840
1748547000000|2025-05-29 19:30:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|361
1748547300000|2025-05-29 19:35:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|925
1748547600000|2025-05-29 19:40:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|2905
1748547900000|2025-05-29 19:45:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|1266
1748548200000|2025-05-29 19:50:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|1107
1748548500000|2025-05-29 19:55:00|11616.1|11612.1|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|4738
1748548800000|2025-05-29 20:00:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|3397
1748549100000|2025-05-29 20:05:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|452
1748549400000|2025-05-29 20:10:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|627
1748549700000|2025-05-29 20:15:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|176
1748550000000|2025-05-29 20:20:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|690
1748550300000|2025-05-29 20:25:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|646
1748550600000|2025-05-29 20:30:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|266
1748550900000|2025-05-29 20:35:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|376
1748551200000|2025-05-29 20:40:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|373
1748551500000|2025-05-29 20:45:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|551
1748551800000|2025-05-29 20:50:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|1117
1748552100000|2025-05-29 20:55:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|899
1748556000000|2025-05-29 22:00:00|11625.4|11621.4|11625.4|11621.4|11627|11623|11625.4|11621.4|382
1748556300000|2025-05-29 22:05:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|49
1748556600000|2025-05-29 22:10:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|52
1748556900000|2025-05-29 22:15:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|42
1748557200000|2025-05-29 22:20:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|30
1748557500000|2025-05-29 22:25:00|||||||||5
1748557800000|2025-05-29 22:30:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11627|11623|70
1748558100000|2025-05-29 22:35:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11627|11623|15
1748558400000|2025-05-29 22:40:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|100
1748558700000|2025-05-29 22:45:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11630.1|11626.1|22
1748559000000|2025-05-29 22:50:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|29
1748559300000|2025-05-29 22:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|13
1748559600000|2025-05-29 23:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|20
1748559900000|2025-05-29 23:05:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|36
1748560200000|2025-05-29 23:10:00|11630.1|11626.1|11628.6|11624.6|11630.1|11626.1|11628.6|11624.6|4
1748560500000|2025-05-29 23:15:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|30
1748560800000|2025-05-29 23:20:00|||||||||39
1748561100000|2025-05-29 23:25:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|32
1748561400000|2025-05-29 23:30:00|11628.6|11624.6|11630.1|11626.1|11631.7|11627.7|11625.4|11621.4|152
1748561700000|2025-05-29 23:35:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|21
1748562000000|2025-05-29 23:40:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|218
1748562300000|2025-05-29 23:45:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|58
1748562600000|2025-05-29 23:50:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|79
1748562900000|2025-05-29 23:55:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|104
1748563200000|2025-05-30 00:00:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|111
1748563500000|2025-05-30 00:05:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|128
1748563800000|2025-05-30 00:10:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|97
1748564100000|2025-05-30 00:15:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|140
1748564400000|2025-05-30 00:20:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|83
1748564700000|2025-05-30 00:25:00|11614.5|11610.5|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|161
1748565000000|2025-05-30 00:30:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|50
1748565300000|2025-05-30 00:35:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|28
1748565600000|2025-05-30 00:40:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|100
1748565900000|2025-05-30 00:45:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|40
1748566200000|2025-05-30 00:50:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|98
1748566500000|2025-05-30 00:55:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|91
1748566800000|2025-05-30 01:00:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|306
1748567100000|2025-05-30 01:05:00|11625.4|11621.4|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|232
1748567400000|2025-05-30 01:10:00|11623.9|11619.9|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|362
1748567700000|2025-05-30 01:15:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|141
1748568000000|2025-05-30 01:20:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|113
1748568300000|2025-05-30 01:25:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|79
1748568600000|2025-05-30 01:30:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|101
1748568900000|2025-05-30 01:35:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|188
1748569200000|2025-05-30 01:40:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|140
1748569500000|2025-05-30 01:45:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|88
1748569800000|2025-05-30 01:50:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|121
1748570100000|2025-05-30 01:55:00|11636.4|11632.4|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|86
1748570400000|2025-05-30 02:00:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|70
1748570700000|2025-05-30 02:05:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|132
1748571000000|2025-05-30 02:10:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|59
1748571300000|2025-05-30 02:15:00|11639.5|11635.5|11647.3|11643.3|11647.3|11643.3|11639.5|11635.5|142
1748571600000|2025-05-30 02:20:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|110
1748571900000|2025-05-30 02:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|111
1748572200000|2025-05-30 02:30:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|32
1748572500000|2025-05-30 02:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|114
1748572800000|2025-05-30 02:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|241
1748573100000|2025-05-30 02:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|134
1748573400000|2025-05-30 02:50:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|223
1748573700000|2025-05-30 02:55:00|11655.1|11651.1|11653.6|11649.6|11655.1|11651.1|11650.4|11646.4|241
1748574000000|2025-05-30 03:00:00|11655.1|11651.1|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|183
1748574300000|2025-05-30 03:05:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|45
1748574600000|2025-05-30 03:10:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|100
1748574900000|2025-05-30 03:15:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|171
1748575200000|2025-05-30 03:20:00|||||||||5
1748575500000|2025-05-30 03:25:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|25
1748575800000|2025-05-30 03:30:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|194
1748576100000|2025-05-30 03:35:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|198
1748576400000|2025-05-30 03:40:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|37
1748576700000|2025-05-30 03:45:00|11656.7|11652.7|11652|11648|11656.7|11652.7|11652|11648|167
1748577000000|2025-05-30 03:50:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|31
1748577300000|2025-05-30 03:55:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|109
1748577600000|2025-05-30 04:00:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|31
1748577900000|2025-05-30 04:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|254
1748578200000|2025-05-30 04:10:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|54
1748578500000|2025-05-30 04:15:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|205
1748578800000|2025-05-30 04:20:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|78
1748579100000|2025-05-30 04:25:00|11642.6|11638.6|11637.9|11633.9|11642.6|11638.6|11637.9|11633.9|54
1748579400000|2025-05-30 04:30:00|||||||||12
1748579700000|2025-05-30 04:35:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|80
1748580000000|2025-05-30 04:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|49
1748580300000|2025-05-30 04:45:00|||||||||91
1748580600000|2025-05-30 04:50:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|62
1748580900000|2025-05-30 04:55:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|33
1748581200000|2025-05-30 05:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|80
1748581500000|2025-05-30 05:05:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|62
1748581800000|2025-05-30 05:10:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|165
1748582100000|2025-05-30 05:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|105
1748582400000|2025-05-30 05:20:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11636.4|11632.4|54
1748582700000|2025-05-30 05:25:00|11641.1|11637.1|11639.5|11635.5|11641.1|11637.1|11634.8|11630.8|147
1748583000000|2025-05-30 05:30:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|135
1748583300000|2025-05-30 05:35:00|11633.3|11629.3|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|122
1748583600000|2025-05-30 05:40:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|23
1748583900000|2025-05-30 05:45:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11636.4|11632.4|51
1748584200000|2025-05-30 05:50:00|||||||||28
1748584500000|2025-05-30 05:55:00|11639.5|11635.5|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|238
1748584800000|2025-05-30 06:00:00|11633.3|11629.3|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|210
1748585100000|2025-05-30 06:05:00|11633.3|11629.3|11625.4|11621.4|11633.3|11629.3|11625.4|11621.4|161
1748585400000|2025-05-30 06:10:00|11623.9|11619.9|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|202
1748585700000|2025-05-30 06:15:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|46
1748586000000|2025-05-30 06:20:00|11623.9|11619.9|11628.6|11624.6|11628.6|11624.6|11623.9|11619.9|80
1748586300000|2025-05-30 06:25:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|92
1748586600000|2025-05-30 06:30:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|298
1748586900000|2025-05-30 06:35:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|89
1748587200000|2025-05-30 06:40:00|11644.2|11640.2|11650.4|11646.4|11656.7|11652.7|11644.2|11640.2|176
1748587500000|2025-05-30 06:45:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|289
1748587800000|2025-05-30 06:50:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|87
1748588100000|2025-05-30 06:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|210
1748588400000|2025-05-30 07:00:00|11653.6|11649.6|11648.9|11644.9|11656.7|11652.7|11647.3|11643.3|349
1748588700000|2025-05-30 07:05:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|457
1748589000000|2025-05-30 07:10:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|468
1748589300000|2025-05-30 07:15:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|376
1748589600000|2025-05-30 07:20:00|11655.1|11651.1|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|247
1748589900000|2025-05-30 07:25:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|368
1748590200000|2025-05-30 07:30:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|235
1748590500000|2025-05-30 07:35:00|11655.1|11651.1|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|168
1748590800000|2025-05-30 07:40:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|362
1748591100000|2025-05-30 07:45:00|11647.3|11643.3|11628.6|11624.6|11647.3|11643.3|11628.6|11624.6|746
1748591400000|2025-05-30 07:50:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|253
1748591700000|2025-05-30 07:55:00|11631.7|11627.7|11634.8|11630.8|11639.5|11635.5|11631.7|11627.7|115
1748592000000|2025-05-30 08:00:00|11633.3|11629.3|11616.1|11612.1|11634.8|11630.8|11612.9|11608.9|1208
1748592300000|2025-05-30 08:05:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|340
1748592600000|2025-05-30 08:10:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|287
1748592900000|2025-05-30 08:15:00|11611.4|11607.4|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|228
1748593200000|2025-05-30 08:20:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|110
1748593500000|2025-05-30 08:25:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|469
1748593800000|2025-05-30 08:30:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|177
1748594100000|2025-05-30 08:35:00|11612.9|11608.9|11611.4|11607.4|11612.9|11608.9|11609.8|11605.8|78
1748594400000|2025-05-30 08:40:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|278
1748594700000|2025-05-30 08:45:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|71
1748595000000|2025-05-30 08:50:00|11611.4|11607.4|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|186
1748595300000|2025-05-30 08:55:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|983
1748595600000|2025-05-30 09:00:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|490
1748595900000|2025-05-30 09:05:00|11592.6|11588.6|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|975
1748596200000|2025-05-30 09:10:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|143
1748596500000|2025-05-30 09:15:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|230
1748596800000|2025-05-30 09:20:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|149
1748597100000|2025-05-30 09:25:00|11606.7|11602.7|11606.7|11602.7|11608.3|11604.3|11606.7|11602.7|211
1748597400000|2025-05-30 09:30:00|11609.8|11605.8|11611.4|11607.4|11616.1|11612.1|11609.8|11605.8|341
1748597700000|2025-05-30 09:35:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|140
1748598000000|2025-05-30 09:40:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|223
1748598300000|2025-05-30 09:45:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11602|11598|76
1748598600000|2025-05-30 09:50:00|11605.1|11601.1|11609.8|11605.8|11609.8|11605.8|11605.1|11601.1|152
1748598900000|2025-05-30 09:55:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|261
1748599200000|2025-05-30 10:00:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|151
1748599500000|2025-05-30 10:05:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|169
1748599800000|2025-05-30 10:10:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|281
1748600100000|2025-05-30 10:15:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|129
1748600400000|2025-05-30 10:20:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|256
1748600700000|2025-05-30 10:25:00|11612.9|11608.9|11612.9|11608.9|11614.5|11610.5|11609.8|11605.8|162
1748601000000|2025-05-30 10:30:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|138
1748601300000|2025-05-30 10:35:00|11614.5|11610.5|11612.9|11608.9|11614.5|11610.5|11609.8|11605.8|598
1748601600000|2025-05-30 10:40:00|11614.5|11610.5|11609.8|11605.8|11614.5|11610.5|11609.8|11605.8|104
1748601900000|2025-05-30 10:45:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|383
1748602200000|2025-05-30 10:50:00|11603.6|11599.6|11608.3|11604.3|11609.8|11605.8|11603.6|11599.6|152
1748602500000|2025-05-30 10:55:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|433
1748602800000|2025-05-30 11:00:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|533
1748603100000|2025-05-30 11:05:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|397
1748603400000|2025-05-30 11:10:00|11611.4|11607.4|11606.7|11602.7|11611.4|11607.4|11606.7|11602.7|77
1748603700000|2025-05-30 11:15:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|364
1748604000000|2025-05-30 11:20:00|||||||||344
1748604300000|2025-05-30 11:25:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|406
1748604600000|2025-05-30 11:30:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|322
1748604900000|2025-05-30 11:35:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|701
1748605200000|2025-05-30 11:40:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|292
1748605500000|2025-05-30 11:45:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|97
1748605800000|2025-05-30 11:50:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1210
1748606100000|2025-05-30 11:55:00|11620.8|11616.8|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|463
1748606400000|2025-05-30 12:00:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11616.1|11612.1|1146
1748606700000|2025-05-30 12:05:00|11625.4|11621.4|11631.7|11627.7|11641.1|11637.1|11625.4|11621.4|1037
1748607000000|2025-05-30 12:10:00|11628.6|11624.6|11619.2|11615.2|11641.1|11637.1|11619.2|11615.2|2098
1748607300000|2025-05-30 12:15:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|1596
1748607600000|2025-05-30 12:20:00|11612.9|11608.9|11606.7|11602.7|11619.2|11615.2|11606.7|11602.7|975
1748607900000|2025-05-30 12:25:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|1301
1748608200000|2025-05-30 12:30:00|11605.1|11601.1|11584.8|11580.8|11606.7|11602.7|11572.3|11568.3|2207
1748608500000|2025-05-30 12:35:00|11587.9|11583.9|11580.1|11576.1|11597.3|11593.3|11578.6|11574.6|1345
1748608800000|2025-05-30 12:40:00|11581.7|11577.7|11591.1|11587.1|11597.3|11593.3|11575.4|11571.4|1111
1748609100000|2025-05-30 12:45:00|11594.2|11590.2|11597.3|11593.3|11603.6|11599.6|11587.9|11583.9|1070
1748609400000|2025-05-30 12:50:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11597.3|11593.3|2531
1748609700000|2025-05-30 12:55:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|753
1748610000000|2025-05-30 13:00:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|1215
1748610300000|2025-05-30 13:05:00|11606.7|11602.7|11619.2|11615.2|11619.2|11615.2|11600.4|11596.4|1447
1748610600000|2025-05-30 13:10:00|11616.1|11612.1|11628.6|11624.6|11631.7|11627.7|11612.9|11608.9|1008
1748610900000|2025-05-30 13:15:00|11631.7|11627.7|11622.3|11618.3|11637.9|11633.9|11619.2|11615.2|1162
1748611200000|2025-05-30 13:20:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|901
1748611500000|2025-05-30 13:25:00|11617.6|11613.6|11603.6|11599.6|11619.2|11615.2|11603.6|11599.6|1350
1748611800000|2025-05-30 13:30:00|11606.7|11602.7|11603.6|11599.6|11612.9|11608.9|11597.3|11593.3|1611
1748612100000|2025-05-30 13:35:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|1339
1748612400000|2025-05-30 13:40:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11594.2|11590.2|1141
1748612700000|2025-05-30 13:45:00|11608.3|11604.3|11616.1|11612.1|11616.1|11612.1|11597.3|11593.3|1100
1748613000000|2025-05-30 13:50:00|11619.2|11615.2|11609.8|11605.8|11625.4|11621.4|11606.7|11602.7|1369
1748613300000|2025-05-30 13:55:00|11612.9|11608.9|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|2001
1748613600000|2025-05-30 14:00:00|11625.4|11621.4|11634.8|11630.8|11634.8|11630.8|11619.2|11615.2|1501
1748613900000|2025-05-30 14:05:00|11631.7|11627.7|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1537
1748614200000|2025-05-30 14:10:00|11637.9|11633.9|11647.3|11643.3|11653.6|11649.6|11634.8|11630.8|786
1748614500000|2025-05-30 14:15:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|1235
1748614800000|2025-05-30 14:20:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|1245
1748615100000|2025-05-30 14:25:00|11647.3|11643.3|11637.9|11633.9|11653.6|11649.6|11637.9|11633.9|1672
1748615400000|2025-05-30 14:30:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|1327
1748615700000|2025-05-30 14:35:00|11634.8|11630.8|11616.1|11612.1|11637.9|11633.9|11612.9|11608.9|1669
1748616000000|2025-05-30 14:40:00|11612.9|11608.9|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|775
1748616300000|2025-05-30 14:45:00|11600.4|11596.4|11594.2|11590.2|11603.6|11599.6|11591.1|11587.1|1356
1748616600000|2025-05-30 14:50:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11581.7|11577.7|3626
1748616900000|2025-05-30 14:55:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|1936
1748617200000|2025-05-30 15:00:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|2593
1748617500000|2025-05-30 15:05:00|11592.6|11588.6|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|2170
1748617800000|2025-05-30 15:10:00|11603.6|11599.6|11612.9|11608.9|11612.9|11608.9|11600.4|11596.4|1160
1748618100000|2025-05-30 15:15:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1769
1748618400000|2025-05-30 15:20:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|1238
1748618700000|2025-05-30 15:25:00|11620.8|11616.8|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|971
1748619000000|2025-05-30 15:30:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|822
1748619300000|2025-05-30 15:35:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|858
1748619600000|2025-05-30 15:40:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|693
1748619900000|2025-05-30 15:45:00|11631.7|11627.7|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|814
1748620200000|2025-05-30 15:50:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|762
1748620500000|2025-05-30 15:55:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|617
1748620800000|2025-05-30 16:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|869
1748621100000|2025-05-30 16:05:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|1205
1748621400000|2025-05-30 16:10:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|946
1748621700000|2025-05-30 16:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|590
1748622000000|2025-05-30 16:20:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|284
1748622300000|2025-05-30 16:25:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|1604
1748622600000|2025-05-30 16:30:00|11641.1|11637.1|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|1081
1748622900000|2025-05-30 16:35:00|11637.9|11633.9|11622.3|11618.3|11637.9|11633.9|11619.2|11615.2|1106
1748623200000|2025-05-30 16:40:00|11625.4|11621.4|11612.9|11608.9|11625.4|11621.4|11612.9|11608.9|1735
1748623500000|2025-05-30 16:45:00|11616.1|11612.1|11622.3|11618.3|11625.4|11621.4|11612.9|11608.9|1408
1748623800000|2025-05-30 16:50:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|1669
1748624100000|2025-05-30 16:55:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|644
1748624400000|2025-05-30 17:00:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|826
1748624700000|2025-05-30 17:05:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|931
1748625000000|2025-05-30 17:10:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|502
1748625300000|2025-05-30 17:15:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|764
1748625600000|2025-05-30 17:20:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|879
1748625900000|2025-05-30 17:25:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|664
1748626200000|2025-05-30 17:30:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|538
1748626500000|2025-05-30 17:35:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|665
1748626800000|2025-05-30 17:40:00|11603.6|11599.6|11603.6|11599.6|11605.1|11601.1|11603.6|11599.6|1246
1748627100000|2025-05-30 17:45:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|886
1748627400000|2025-05-30 17:50:00|11611.4|11607.4|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|759
1748627700000|2025-05-30 17:55:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11594.2|11590.2|1898
1748628000000|2025-05-30 18:00:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|1071
1748628300000|2025-05-30 18:05:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|765
1748628600000|2025-05-30 18:10:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|652
1748628900000|2025-05-30 18:15:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|739
1748629200000|2025-05-30 18:20:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|350
1748629500000|2025-05-30 18:25:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|1200
1748629800000|2025-05-30 18:30:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|683
1748630100000|2025-05-30 18:35:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|534
1748630400000|2025-05-30 18:40:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|2041
1748630700000|2025-05-30 18:45:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|1242
1748631000000|2025-05-30 18:50:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|610
1748631300000|2025-05-30 18:55:00|11609.8|11605.8|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|1496
1748631600000|2025-05-30 19:00:00|11600.4|11596.4|11600.4|11596.4|11602|11598|11591.1|11587.1|2371
1748631900000|2025-05-30 19:05:00|11598.9|11594.9|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|1879
1748632200000|2025-05-30 19:10:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|640
1748632500000|2025-05-30 19:15:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|986
1748632800000|2025-05-30 19:20:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|1841
1748633100000|2025-05-30 19:25:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|909
1748633400000|2025-05-30 19:30:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|1449
1748633700000|2025-05-30 19:35:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|1465
1748634000000|2025-05-30 19:40:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|1037
1748634300000|2025-05-30 19:45:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|2123
1748634600000|2025-05-30 19:50:00|11625.4|11621.4|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|3136
1748634900000|2025-05-30 19:55:00|11620.8|11616.8|11631.7|11627.7|11634.8|11630.8|11603.6|11599.6|22080
1748635200000|2025-05-30 20:00:00|11628.6|11624.6|11606.7|11602.7|11634.8|11630.8|11603.6|11599.6|11661
1748635500000|2025-05-30 20:05:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11597.3|11593.3|3840
1748635800000|2025-05-30 20:10:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|2708
1748636100000|2025-05-30 20:15:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|656
1748636400000|2025-05-30 20:20:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|1687
1748636700000|2025-05-30 20:25:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|354
1748637000000|2025-05-30 20:30:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|471
1748637300000|2025-05-30 20:35:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|1477
1748637600000|2025-05-30 20:40:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|690
1748637900000|2025-05-30 20:45:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|712
1748638200000|2025-05-30 20:50:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|523
1748638500000|2025-05-30 20:55:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|1255
1748815200000|2025-06-01 22:00:00|11625.4|11621.4|11612.9|11608.9|11625.4|11621.4|11603.6|11599.6|386
1748815500000|2025-06-01 22:05:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|270
1748815800000|2025-06-01 22:10:00|11612.9|11608.9|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|281
1748816100000|2025-06-01 22:15:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11591.1|11587.1|266
1748816400000|2025-06-01 22:20:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|76
1748816700000|2025-06-01 22:25:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|51
1748817000000|2025-06-01 22:30:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|131
1748817300000|2025-06-01 22:35:00|11594.2|11590.2|11594.2|11590.2|11595.8|11591.8|11594.2|11590.2|13
1748817600000|2025-06-01 22:40:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|134
1748817900000|2025-06-01 22:45:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|60
1748818200000|2025-06-01 22:50:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|18
1748818500000|2025-06-01 22:55:00|||||||||6
1748818800000|2025-06-01 23:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|176
1748819100000|2025-06-01 23:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|53
1748819400000|2025-06-01 23:10:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|88
1748819700000|2025-06-01 23:15:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|201
1748820000000|2025-06-01 23:20:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|153
1748820300000|2025-06-01 23:25:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|72
1748820600000|2025-06-01 23:30:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|252
1748820900000|2025-06-01 23:35:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|366
1748821200000|2025-06-01 23:40:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|115
1748821500000|2025-06-01 23:45:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|69
1748821800000|2025-06-01 23:50:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|148
1748822100000|2025-06-01 23:55:00|11567.6|11563.6|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|246
1748822400000|2025-06-02 00:00:00|11564.5|11560.5|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|133
1748822700000|2025-06-02 00:05:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|181
1748823000000|2025-06-02 00:10:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|103
1748823300000|2025-06-02 00:15:00|11564.5|11560.5|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|230
1748823600000|2025-06-02 00:20:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|197
1748823900000|2025-06-02 00:25:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|358
1748824200000|2025-06-02 00:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|172
1748824500000|2025-06-02 00:35:00|11556.7|11552.7|11566.1|11562.1|11566.1|11562.1|11556.7|11552.7|704
1748824800000|2025-06-02 00:40:00|11562.9|11558.9|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|457
1748825100000|2025-06-02 00:45:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|114
1748825400000|2025-06-02 00:50:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|168
1748825700000|2025-06-02 00:55:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|87
1748826000000|2025-06-02 01:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|81
1748826300000|2025-06-02 01:05:00|11553.6|11549.6|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|233
1748826600000|2025-06-02 01:10:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|373
1748826900000|2025-06-02 01:15:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|170
1748827200000|2025-06-02 01:20:00|11548.9|11544.9|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|238
1748827500000|2025-06-02 01:25:00|11542.6|11538.6|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|102
1748827800000|2025-06-02 01:30:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|116
1748828100000|2025-06-02 01:35:00|11542.6|11538.6|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|144
1748828400000|2025-06-02 01:40:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|112
1748828700000|2025-06-02 01:45:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|165
1748829000000|2025-06-02 01:50:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|126
1748829300000|2025-06-02 01:55:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|112
1748829600000|2025-06-02 02:00:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|86
1748829900000|2025-06-02 02:05:00|11541.1|11537.1|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|256
1748830200000|2025-06-02 02:10:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|277
1748830500000|2025-06-02 02:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|124
1748830800000|2025-06-02 02:20:00|11552|11548|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|39
1748831100000|2025-06-02 02:25:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|60
1748831400000|2025-06-02 02:30:00|11559.8|11555.8|11561.4|11557.4|11562.9|11558.9|11559.8|11555.8|145
1748831700000|2025-06-02 02:35:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|198
1748832000000|2025-06-02 02:40:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|81
1748832300000|2025-06-02 02:45:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|121
1748832600000|2025-06-02 02:50:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|360
1748832900000|2025-06-02 02:55:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|121
1748833200000|2025-06-02 03:00:00|11570.8|11566.8|11566.1|11562.1|11570.8|11566.8|11566.1|11562.1|65
1748833500000|2025-06-02 03:05:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|23
1748833800000|2025-06-02 03:10:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|252
1748834100000|2025-06-02 03:15:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|125
1748834400000|2025-06-02 03:20:00|11562.9|11558.9|11564.5|11560.5|11566.1|11562.1|11562.9|11558.9|35
1748834700000|2025-06-02 03:25:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|54
1748835000000|2025-06-02 03:30:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|21
1748835300000|2025-06-02 03:35:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|23
1748835600000|2025-06-02 03:40:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|18
1748835900000|2025-06-02 03:45:00|11572.3|11568.3|11567.6|11563.6|11572.3|11568.3|11566.1|11562.1|110
1748836200000|2025-06-02 03:50:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|24
1748836500000|2025-06-02 03:55:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|53
1748836800000|2025-06-02 04:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|35
1748837100000|2025-06-02 04:05:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|51
1748837400000|2025-06-02 04:10:00|||||||||2
1748837700000|2025-06-02 04:15:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|214
1748838000000|2025-06-02 04:20:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|167
1748838300000|2025-06-02 04:25:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|136
1748838600000|2025-06-02 04:30:00|||||||||5
1748838900000|2025-06-02 04:35:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|12
1748839200000|2025-06-02 04:40:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|41
1748839500000|2025-06-02 04:45:00|11561.4|11557.4|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|166
1748839800000|2025-06-02 04:50:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|62
1748840100000|2025-06-02 04:55:00|||||||||4
1748840400000|2025-06-02 05:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|195
1748840700000|2025-06-02 05:05:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11558.3|11554.3|133
1748841000000|2025-06-02 05:10:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|102
1748841300000|2025-06-02 05:15:00|11561.4|11557.4|11559.8|11555.8|11561.4|11557.4|11559.8|11555.8|40
1748841600000|2025-06-02 05:20:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|77
1748841900000|2025-06-02 05:25:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|100
1748842200000|2025-06-02 05:30:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|103
1748842500000|2025-06-02 05:35:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|69
1748842800000|2025-06-02 05:40:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|226
1748843100000|2025-06-02 05:45:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|81
1748843400000|2025-06-02 05:50:00|||||||||13
1748843700000|2025-06-02 05:55:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11564.5|11560.5|74
1748844000000|2025-06-02 06:00:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|174
1748844300000|2025-06-02 06:05:00|11562.9|11558.9|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|182
1748844600000|2025-06-02 06:10:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|77
1748844900000|2025-06-02 06:15:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|151
1748845200000|2025-06-02 06:20:00|||||||||15
1748845500000|2025-06-02 06:25:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|222
1748845800000|2025-06-02 06:30:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11550.4|11546.4|274
1748846100000|2025-06-02 06:35:00|11553.6|11549.6|11550.4|11546.4|11555.1|11551.1|11547.3|11543.3|108
1748846400000|2025-06-02 06:40:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|208
1748846700000|2025-06-02 06:45:00|11547.3|11543.3|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|411
1748847000000|2025-06-02 06:50:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|156
1748847300000|2025-06-02 06:55:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|205
1748847600000|2025-06-02 07:00:00|11558.3|11554.3|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|221
1748847900000|2025-06-02 07:05:00|11559.8|11555.8|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|625
1748848200000|2025-06-02 07:10:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|358
1748848500000|2025-06-02 07:15:00|11552|11548|11537.9|11533.9|11553.6|11549.6|11534.8|11530.8|739
1748848800000|2025-06-02 07:20:00|11541.1|11537.1|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|519
1748849100000|2025-06-02 07:25:00|11528.6|11524.6|11519.2|11515.2|11530.1|11526.1|11512.9|11508.9|1142
1748849400000|2025-06-02 07:30:00|11516.1|11512.1|11525.4|11521.4|11528.6|11524.6|11516.1|11512.1|502
1748849700000|2025-06-02 07:35:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|433
1748850000000|2025-06-02 07:40:00|11522.3|11518.3|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|601
1748850300000|2025-06-02 07:45:00|11516.1|11512.1|11503.6|11499.6|11519.2|11515.2|11503.6|11499.6|688
1748850600000|2025-06-02 07:50:00|11506.7|11502.7|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|556
1748850900000|2025-06-02 07:55:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11516.1|11512.1|505
1748851200000|2025-06-02 08:00:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|420
1748851500000|2025-06-02 08:05:00|11519.2|11515.2|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|222
1748851800000|2025-06-02 08:10:00|11520.8|11516.8|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|239
1748852100000|2025-06-02 08:15:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|118
1748852400000|2025-06-02 08:20:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|242
1748852700000|2025-06-02 08:25:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|158
1748853000000|2025-06-02 08:30:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|192
1748853300000|2025-06-02 08:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|426
1748853600000|2025-06-02 08:40:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11511.4|11507.4|254
1748853900000|2025-06-02 08:45:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|138
1748854200000|2025-06-02 08:50:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|209
1748854500000|2025-06-02 08:55:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|65
1748854800000|2025-06-02 09:00:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|147
1748855100000|2025-06-02 09:05:00|11514.5|11510.5|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|121
1748855400000|2025-06-02 09:10:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|61
1748855700000|2025-06-02 09:15:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|97
1748856000000|2025-06-02 09:20:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|247
1748856300000|2025-06-02 09:25:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|350
1748856600000|2025-06-02 09:30:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|126
1748856900000|2025-06-02 09:35:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|163
1748857200000|2025-06-02 09:40:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|90
1748857500000|2025-06-02 09:45:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11516.1|11512.1|173
1748857800000|2025-06-02 09:50:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|285
1748858100000|2025-06-02 09:55:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|79
1748858400000|2025-06-02 10:00:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|194
1748858700000|2025-06-02 10:05:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|209
1748859000000|2025-06-02 10:10:00|11520.8|11516.8|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|184
1748859300000|2025-06-02 10:15:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|151
1748859600000|2025-06-02 10:20:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|519
1748859900000|2025-06-02 10:25:00|||||||||16
1748860200000|2025-06-02 10:30:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|506
1748860500000|2025-06-02 10:35:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|359
1748860800000|2025-06-02 10:40:00|11536.4|11532.4|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|400
1748861100000|2025-06-02 10:45:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|144
1748861400000|2025-06-02 10:50:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|266
1748861700000|2025-06-02 10:55:00|11541.1|11537.1|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|151
1748862000000|2025-06-02 11:00:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|419
1748862300000|2025-06-02 11:05:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|208
1748862600000|2025-06-02 11:10:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|335
1748862900000|2025-06-02 11:15:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|165
1748863200000|2025-06-02 11:20:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|305
1748863500000|2025-06-02 11:25:00|11539.5|11535.5|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|282
1748863800000|2025-06-02 11:30:00|11537.9|11533.9|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|444
1748864100000|2025-06-02 11:35:00|11542.6|11538.6|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|622
1748864400000|2025-06-02 11:40:00|11547.3|11543.3|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|472
1748864700000|2025-06-02 11:45:00|11548.9|11544.9|11547.3|11543.3|11548.9|11544.9|11541.1|11537.1|455
1748865000000|2025-06-02 11:50:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|432
1748865300000|2025-06-02 11:55:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11536.4|11532.4|1011
1748865600000|2025-06-02 12:00:00|11534.8|11530.8|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|1035
1748865900000|2025-06-02 12:05:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|550
1748866200000|2025-06-02 12:10:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|324
1748866500000|2025-06-02 12:15:00|11537.9|11533.9|11525.4|11521.4|11541.1|11537.1|11525.4|11521.4|1020
1748866800000|2025-06-02 12:20:00|11527|11523|11519.2|11515.2|11531.7|11527.7|11519.2|11515.2|556
1748867100000|2025-06-02 12:25:00|11516.1|11512.1|11520.8|11516.8|11522.3|11518.3|11512.9|11508.9|994
1748867400000|2025-06-02 12:30:00|11519.2|11515.2|11534.8|11530.8|11537.9|11533.9|11519.2|11515.2|1256
1748867700000|2025-06-02 12:35:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|565
1748868000000|2025-06-02 12:40:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11544.2|11540.2|648
1748868300000|2025-06-02 12:45:00|11547.3|11543.3|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|509
1748868600000|2025-06-02 12:50:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|1564
1748868900000|2025-06-02 12:55:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|427
1748869200000|2025-06-02 13:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|470
1748869500000|2025-06-02 13:05:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|588
1748869800000|2025-06-02 13:10:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|484
1748870100000|2025-06-02 13:15:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|646
1748870400000|2025-06-02 13:20:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|1093
1748870700000|2025-06-02 13:25:00|11525.4|11521.4|11541.1|11537.1|11541.1|11537.1|11522.3|11518.3|1080
1748871000000|2025-06-02 13:30:00|11537.9|11533.9|11544.2|11540.2|11553.6|11549.6|11537.9|11533.9|1274
1748871300000|2025-06-02 13:35:00|11541.1|11537.1|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|1052
1748871600000|2025-06-02 13:40:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|1212
1748871900000|2025-06-02 13:45:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|1311
1748872200000|2025-06-02 13:50:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|800
1748872500000|2025-06-02 13:55:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11522.3|11518.3|1080
1748872800000|2025-06-02 14:00:00|11553.6|11549.6|11550.4|11546.4|11566.1|11562.1|11531.7|11527.7|2647
1748873100000|2025-06-02 14:05:00|11547.3|11543.3|11534.8|11530.8|11547.3|11543.3|11531.7|11527.7|2061
1748873400000|2025-06-02 14:10:00|11537.9|11533.9|11528.6|11524.6|11541.1|11537.1|11525.4|11521.4|1327
1748873700000|2025-06-02 14:15:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11516.1|11512.1|2284
1748874000000|2025-06-02 14:20:00|11531.7|11527.7|11553.6|11549.6|11553.6|11549.6|11531.7|11527.7|1327
1748874300000|2025-06-02 14:25:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|1024
1748874600000|2025-06-02 14:30:00|11556.7|11552.7|11547.3|11543.3|11562.9|11558.9|11547.3|11543.3|1035
1748874900000|2025-06-02 14:35:00|11544.2|11540.2|11556.7|11552.7|11556.7|11552.7|11544.2|11540.2|1128
1748875200000|2025-06-02 14:40:00|11559.8|11555.8|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|750
1748875500000|2025-06-02 14:45:00|11562.9|11558.9|11550.4|11546.4|11562.9|11558.9|11547.3|11543.3|1309
1748875800000|2025-06-02 14:50:00|11547.3|11543.3|11556.7|11552.7|11559.8|11555.8|11544.2|11540.2|765
1748876100000|2025-06-02 14:55:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|956
1748876400000|2025-06-02 15:00:00|11550.4|11546.4|11531.7|11527.7|11550.4|11546.4|11531.7|11527.7|1988
1748876700000|2025-06-02 15:05:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|764
1748877000000|2025-06-02 15:10:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|902
1748877300000|2025-06-02 15:15:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|594
1748877600000|2025-06-02 15:20:00|11523.9|11519.9|11512.9|11508.9|11528.6|11524.6|11512.9|11508.9|1176
1748877900000|2025-06-02 15:25:00|11509.8|11505.8|11497.3|11493.3|11509.8|11505.8|11494.2|11490.2|2331
1748878200000|2025-06-02 15:30:00|11495.8|11491.8|11487.9|11483.9|11497.3|11493.3|11484.8|11480.8|1415
1748878500000|2025-06-02 15:35:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|1484
1748878800000|2025-06-02 15:40:00|11484.8|11480.8|11491.1|11487.1|11494.2|11490.2|11484.8|11480.8|1086
1748879100000|2025-06-02 15:45:00|11487.9|11483.9|11500.4|11496.4|11502|11498|11487.9|11483.9|1233
1748879400000|2025-06-02 15:50:00|11498.9|11494.9|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|1201
1748879700000|2025-06-02 15:55:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|660
1748880000000|2025-06-02 16:00:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|978
1748880300000|2025-06-02 16:05:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|758
1748880600000|2025-06-02 16:10:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|267
1748880900000|2025-06-02 16:15:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|283
1748881200000|2025-06-02 16:20:00|11503.6|11499.6|11500.4|11496.4|11506.7|11502.7|11494.2|11490.2|497
1748881500000|2025-06-02 16:25:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|301
1748881800000|2025-06-02 16:30:00|11495.8|11491.8|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|525
1748882100000|2025-06-02 16:35:00|11500.4|11496.4|11487.9|11483.9|11500.4|11496.4|11487.9|11483.9|689
1748882400000|2025-06-02 16:40:00|11491.1|11487.1|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|566
1748882700000|2025-06-02 16:45:00|11491.1|11487.1|11484.8|11480.8|11494.2|11490.2|11484.8|11480.8|447
1748883000000|2025-06-02 16:50:00|11483.3|11479.3|11481.7|11477.7|11484.8|11480.8|11480.1|11476.1|609
1748883300000|2025-06-02 16:55:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|462
1748883600000|2025-06-02 17:00:00|11491.1|11487.1|11484.8|11480.8|11491.1|11487.1|11481.7|11477.7|881
1748883900000|2025-06-02 17:05:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|1323
1748884200000|2025-06-02 17:10:00|11484.8|11480.8|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|551
1748884500000|2025-06-02 17:15:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|644
1748884800000|2025-06-02 17:20:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|480
1748885100000|2025-06-02 17:25:00|11486.4|11482.4|11478.6|11474.6|11487.9|11483.9|11475.4|11471.4|981
1748885400000|2025-06-02 17:30:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|1204
1748885700000|2025-06-02 17:35:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|786
1748886000000|2025-06-02 17:40:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|448
1748886300000|2025-06-02 17:45:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|385
1748886600000|2025-06-02 17:50:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|338
1748886900000|2025-06-02 17:55:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|651
1748887200000|2025-06-02 18:00:00|11483.3|11479.3|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|531
1748887500000|2025-06-02 18:05:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|491
1748887800000|2025-06-02 18:10:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11481.7|11477.7|1228
1748888100000|2025-06-02 18:15:00|11491.1|11487.1|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|1419
1748888400000|2025-06-02 18:20:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|1145
1748888700000|2025-06-02 18:25:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|1248
1748889000000|2025-06-02 18:30:00|11480.1|11476.1|11478.6|11474.6|11480.1|11476.1|11475.4|11471.4|445
1748889300000|2025-06-02 18:35:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|384
1748889600000|2025-06-02 18:40:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|475
1748889900000|2025-06-02 18:45:00|11480.1|11476.1|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|485
1748890200000|2025-06-02 18:50:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11478.6|11474.6|862
1748890500000|2025-06-02 18:55:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|1138
1748890800000|2025-06-02 19:00:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|674
1748891100000|2025-06-02 19:05:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|615
1748891400000|2025-06-02 19:10:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|843
1748891700000|2025-06-02 19:15:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|1312
1748892000000|2025-06-02 19:20:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|444
1748892300000|2025-06-02 19:25:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|375
1748892600000|2025-06-02 19:30:00|11494.2|11490.2|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|1025
1748892900000|2025-06-02 19:35:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|634
1748893200000|2025-06-02 19:40:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|1072
1748893500000|2025-06-02 19:45:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|1239
1748893800000|2025-06-02 19:50:00|11509.8|11505.8|11516.1|11512.1|11519.2|11515.2|11509.8|11505.8|1388
1748894100000|2025-06-02 19:55:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|3152
1748894400000|2025-06-02 20:00:00|11516.1|11512.1|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|2582
1748894700000|2025-06-02 20:05:00|11527|11523|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|1648
1748895000000|2025-06-02 20:10:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|1309
1748895300000|2025-06-02 20:15:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|1241
1748895600000|2025-06-02 20:20:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|813
1748895900000|2025-06-02 20:25:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|1930
1748896200000|2025-06-02 20:30:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|2043
1748896500000|2025-06-02 20:35:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|1048
1748896800000|2025-06-02 20:40:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|755
1748897100000|2025-06-02 20:45:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|407
1748897400000|2025-06-02 20:50:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|869
1748897700000|2025-06-02 20:55:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|494
1748901600000|2025-06-02 22:00:00|11533.3|11529.3|11528.6|11524.6|11533.3|11529.3|11528.6|11524.6|30
1748902200000|2025-06-02 22:10:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|11
1748902500000|2025-06-02 22:15:00|||||||||3
1748903100000|2025-06-02 22:25:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|34
1748903400000|2025-06-02 22:30:00|||||||||24
1748903700000|2025-06-02 22:35:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11527|11523|26
1748904000000|2025-06-02 22:40:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11527|11523|18
1748904300000|2025-06-02 22:45:00|||||||||8
1748904600000|2025-06-02 22:50:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|21
1748904900000|2025-06-02 22:55:00|11530.1|11526.1|11530.1|11526.1|11531.7|11527.7|11530.1|11526.1|22
1748905200000|2025-06-02 23:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|55
1748905800000|2025-06-02 23:10:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|18
1748906100000|2025-06-02 23:15:00|||||||||10
1748906400000|2025-06-02 23:20:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|61
1748906700000|2025-06-02 23:25:00|11523.9|11519.9|11525.4|11521.4|11531.7|11527.7|11523.9|11519.9|61
1748907000000|2025-06-02 23:30:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|126
1748907300000|2025-06-02 23:35:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|38
1748907600000|2025-06-02 23:40:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|76
1748907900000|2025-06-02 23:45:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|50
1748908200000|2025-06-02 23:50:00|11519.2|11515.2|11519.2|11515.2|11520.8|11516.8|11519.2|11515.2|16
1748908500000|2025-06-02 23:55:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|9
1748908800000|2025-06-03 00:00:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|196
1748909100000|2025-06-03 00:05:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|72
1748909400000|2025-06-03 00:10:00|11523.9|11519.9|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|111
1748909700000|2025-06-03 00:15:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|68
1748910000000|2025-06-03 00:20:00|11534.8|11530.8|11531.7|11527.7|11541.1|11537.1|11531.7|11527.7|115
1748910300000|2025-06-03 00:25:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11525.4|11521.4|131
1748910600000|2025-06-03 00:30:00|11533.3|11529.3|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|104
1748910900000|2025-06-03 00:35:00|11533.3|11529.3|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|74
1748911200000|2025-06-03 00:40:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11530.1|11526.1|55
1748911500000|2025-06-03 00:45:00|11528.6|11524.6|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|50
1748911800000|2025-06-03 00:50:00|||||||||45
1748912100000|2025-06-03 00:55:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|98
1748912400000|2025-06-03 01:00:00|11525.4|11521.4|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|210
1748912700000|2025-06-03 01:05:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|97
1748913000000|2025-06-03 01:10:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|99
1748913300000|2025-06-03 01:15:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|36
1748913600000|2025-06-03 01:20:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|139
1748913900000|2025-06-03 01:25:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|56
1748914200000|2025-06-03 01:30:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|93
1748914500000|2025-06-03 01:35:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|137
1748914800000|2025-06-03 01:40:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|141
1748915100000|2025-06-03 01:45:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|49
1748915400000|2025-06-03 01:50:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|49
1748915700000|2025-06-03 01:55:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|278
1748916000000|2025-06-03 02:00:00|11506.7|11502.7|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|155
1748916300000|2025-06-03 02:05:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|131
1748916600000|2025-06-03 02:10:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|43
1748916900000|2025-06-03 02:15:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|137
1748917500000|2025-06-03 02:25:00|||||||||3
1748917800000|2025-06-03 02:30:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|138
1748918100000|2025-06-03 02:35:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|89
1748918400000|2025-06-03 02:40:00|||||||||16
1748918700000|2025-06-03 02:45:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|7
1748919000000|2025-06-03 02:50:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|27
1748919300000|2025-06-03 02:55:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|69
1748919600000|2025-06-03 03:00:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|9
1748919900000|2025-06-03 03:05:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|74
1748920200000|2025-06-03 03:10:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|201
1748920500000|2025-06-03 03:15:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|164
1748920800000|2025-06-03 03:20:00|11520.8|11516.8|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|136
1748921100000|2025-06-03 03:25:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|326
1748921400000|2025-06-03 03:30:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|317
1748921700000|2025-06-03 03:35:00|11528.6|11524.6|11541.1|11537.1|11541.1|11537.1|11528.6|11524.6|148
1748922000000|2025-06-03 03:40:00|11542.6|11538.6|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|251
1748922300000|2025-06-03 03:45:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|105
1748922600000|2025-06-03 03:50:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|76
1748922900000|2025-06-03 03:55:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|173
1748923200000|2025-06-03 04:00:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|152
1748923500000|2025-06-03 04:05:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|102
1748923800000|2025-06-03 04:10:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|105
1748924100000|2025-06-03 04:15:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|127
1748924400000|2025-06-03 04:20:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|59
1748924700000|2025-06-03 04:25:00|||||||||3
1748925000000|2025-06-03 04:30:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|31
1748925300000|2025-06-03 04:35:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|78
1748925600000|2025-06-03 04:40:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|72
1748925900000|2025-06-03 04:45:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|123
1748926200000|2025-06-03 04:50:00|11556.7|11552.7|11552|11548|11556.7|11552.7|11552|11548|48
1748926500000|2025-06-03 04:55:00|11550.4|11546.4|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|34
1748926800000|2025-06-03 05:00:00|11555.1|11551.1|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|76
1748927100000|2025-06-03 05:05:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|42
1748927400000|2025-06-03 05:10:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|337
1748927700000|2025-06-03 05:15:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|98
1748928000000|2025-06-03 05:20:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|73
1748928300000|2025-06-03 05:25:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|240
1748928600000|2025-06-03 05:30:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|401
1748928900000|2025-06-03 05:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|373
1748929200000|2025-06-03 05:40:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|310
1748929500000|2025-06-03 05:45:00|11570.8|11566.8|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|430
1748929800000|2025-06-03 05:50:00|11575.4|11571.4|11575.4|11571.4|11577|11573|11572.3|11568.3|124
1748930100000|2025-06-03 05:55:00|||||||||92
1748930400000|2025-06-03 06:00:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|515
1748930700000|2025-06-03 06:05:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|162
1748931000000|2025-06-03 06:10:00|11578.6|11574.6|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|202
1748931300000|2025-06-03 06:15:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|49
1748931600000|2025-06-03 06:20:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|145
1748931900000|2025-06-03 06:25:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|386
1748932200000|2025-06-03 06:30:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|254
1748932500000|2025-06-03 06:35:00|11580.1|11576.1|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|146
1748932800000|2025-06-03 06:40:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|87
1748933100000|2025-06-03 06:45:00|11573.9|11569.9|11569.2|11565.2|11573.9|11569.9|11566.1|11562.1|276
1748933400000|2025-06-03 06:50:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|153
1748933700000|2025-06-03 06:55:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|55
1748934000000|2025-06-03 07:00:00|11572.3|11568.3|11575.4|11571.4|11587.9|11583.9|11572.3|11568.3|319
1748934300000|2025-06-03 07:05:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|334
1748934600000|2025-06-03 07:10:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|402
1748934900000|2025-06-03 07:15:00|11586.4|11582.4|11578.6|11574.6|11587.9|11583.9|11569.2|11565.2|500
1748935200000|2025-06-03 07:20:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|135
1748935500000|2025-06-03 07:25:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11580.1|11576.1|459
1748935800000|2025-06-03 07:30:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|111
1748936100000|2025-06-03 07:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|104
1748936400000|2025-06-03 07:40:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|267
1748936700000|2025-06-03 07:45:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|101
1748937000000|2025-06-03 07:50:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|503
1748937300000|2025-06-03 07:55:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|345
1748937600000|2025-06-03 08:00:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|264
1748937900000|2025-06-03 08:05:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|167
1748938200000|2025-06-03 08:10:00|11577|11573|11581.7|11577.7|11581.7|11577.7|11577|11573|200
1748938500000|2025-06-03 08:15:00|11580.1|11576.1|11591.1|11587.1|11594.2|11590.2|11578.6|11574.6|340
1748938800000|2025-06-03 08:20:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|154
1748939100000|2025-06-03 08:25:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|235
1748939400000|2025-06-03 08:30:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|248
1748939700000|2025-06-03 08:35:00|11592.6|11588.6|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|191
1748940000000|2025-06-03 08:40:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|422
1748940300000|2025-06-03 08:45:00|11587.9|11583.9|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|556
1748940600000|2025-06-03 08:50:00|11592.6|11588.6|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|115
1748940900000|2025-06-03 08:55:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|86
1748941200000|2025-06-03 09:00:00|11592.6|11588.6|11600.4|11596.4|11600.4|11596.4|11592.6|11588.6|467
1748941500000|2025-06-03 09:05:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|249
1748941800000|2025-06-03 09:10:00|11587.9|11583.9|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|178
1748942100000|2025-06-03 09:15:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|240
1748942400000|2025-06-03 09:20:00|11586.4|11582.4|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|203
1748942700000|2025-06-03 09:25:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|402
1748943000000|2025-06-03 09:30:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|168
1748943300000|2025-06-03 09:35:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|80
1748943600000|2025-06-03 09:40:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|212
1748943900000|2025-06-03 09:45:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|161
1748944200000|2025-06-03 09:50:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|256
1748944500000|2025-06-03 09:55:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11580.1|11576.1|95
1748944800000|2025-06-03 10:00:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|177
1748945100000|2025-06-03 10:05:00|11583.3|11579.3|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|284
1748945400000|2025-06-03 10:10:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|145
1748945700000|2025-06-03 10:15:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|130
1748946000000|2025-06-03 10:20:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|500
1748946300000|2025-06-03 10:25:00|11575.4|11571.4|11575.4|11571.4|11583.3|11579.3|11575.4|11571.4|258
1748946600000|2025-06-03 10:30:00|11573.9|11569.9|11573.9|11569.9|11575.4|11571.4|11569.2|11565.2|398
1748946900000|2025-06-03 10:35:00|11572.3|11568.3|11569.2|11565.2|11573.9|11569.9|11567.6|11563.6|294
1748947200000|2025-06-03 10:40:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|407
1748947500000|2025-06-03 10:45:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|129
1748947800000|2025-06-03 10:50:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|192
1748948100000|2025-06-03 10:55:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|240
1748948400000|2025-06-03 11:00:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|181
1748948700000|2025-06-03 11:05:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|307
1748949000000|2025-06-03 11:10:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|127
1748949300000|2025-06-03 11:15:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|160
1748949600000|2025-06-03 11:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|121
1748949900000|2025-06-03 11:25:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|159
1748950200000|2025-06-03 11:30:00|11573.9|11569.9|11583.3|11579.3|11583.3|11579.3|11572.3|11568.3|330
1748950500000|2025-06-03 11:35:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|242
1748950800000|2025-06-03 11:40:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|426
1748951100000|2025-06-03 11:45:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|377
1748951400000|2025-06-03 11:50:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|622
1748951700000|2025-06-03 11:55:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|223
1748952000000|2025-06-03 12:00:00|11595.8|11591.8|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|398
1748952300000|2025-06-03 12:05:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|563
1748952600000|2025-06-03 12:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|324
1748952900000|2025-06-03 12:15:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|1154
1748953200000|2025-06-03 12:20:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|710
1748953500000|2025-06-03 12:25:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|683
1748953800000|2025-06-03 12:30:00|11591.1|11587.1|11575.4|11571.4|11594.2|11590.2|11575.4|11571.4|697
1748954100000|2025-06-03 12:35:00|11572.3|11568.3|11566.1|11562.1|11575.4|11571.4|11562.9|11558.9|660
1748954400000|2025-06-03 12:40:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11558.3|11554.3|1239
1748954700000|2025-06-03 12:45:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|929
1748955000000|2025-06-03 12:50:00|11558.3|11554.3|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|699
1748955300000|2025-06-03 12:55:00|11553.6|11549.6|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|790
1748955600000|2025-06-03 13:00:00|11544.2|11540.2|11550.4|11546.4|11553.6|11549.6|11541.1|11537.1|1030
1748955900000|2025-06-03 13:05:00|11553.6|11549.6|11547.3|11543.3|11556.7|11552.7|11547.3|11543.3|801
1748956200000|2025-06-03 13:10:00|11544.2|11540.2|11553.6|11549.6|11556.7|11552.7|11544.2|11540.2|972
1748956500000|2025-06-03 13:15:00|11555.1|11551.1|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|526
1748956800000|2025-06-03 13:20:00|11561.4|11557.4|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|1127
1748957100000|2025-06-03 13:25:00|11566.1|11562.1|11559.8|11555.8|11566.1|11562.1|11553.6|11549.6|472
1748957400000|2025-06-03 13:30:00|11556.7|11552.7|11566.1|11562.1|11566.1|11562.1|11553.6|11549.6|541
1748957700000|2025-06-03 13:35:00|11567.6|11563.6|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|857
1748958000000|2025-06-03 13:40:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|1843
1748958300000|2025-06-03 13:45:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|1038
1748958600000|2025-06-03 13:50:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|738
1748958900000|2025-06-03 13:55:00|11584.8|11580.8|11587.9|11583.9|11597.3|11593.3|11584.8|11580.8|823
1748959200000|2025-06-03 14:00:00|11562.9|11558.9|11578.6|11574.6|11587.9|11583.9|11559.8|11555.8|3098
1748959500000|2025-06-03 14:05:00|11575.4|11571.4|11556.7|11552.7|11584.8|11580.8|11553.6|11549.6|1949
1748959800000|2025-06-03 14:10:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11547.3|11543.3|1610
1748960100000|2025-06-03 14:15:00|11556.7|11552.7|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|754
1748960400000|2025-06-03 14:20:00|11572.3|11568.3|11556.7|11552.7|11572.3|11568.3|11556.7|11552.7|1080
1748960700000|2025-06-03 14:25:00|11555.1|11551.1|11537.9|11533.9|11556.7|11552.7|11534.8|11530.8|1600
1748961000000|2025-06-03 14:30:00|11534.8|11530.8|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|1093
1748961300000|2025-06-03 14:35:00|11534.8|11530.8|11537.9|11533.9|11550.4|11546.4|11534.8|11530.8|1012
1748961600000|2025-06-03 14:40:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|915
1748961900000|2025-06-03 14:45:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1141
1748962200000|2025-06-03 14:50:00|11539.5|11535.5|11547.3|11543.3|11553.6|11549.6|11539.5|11535.5|1211
1748962500000|2025-06-03 14:55:00|11548.9|11544.9|11547.3|11543.3|11553.6|11549.6|11544.2|11540.2|646
1748962800000|2025-06-03 15:00:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|330
1748963100000|2025-06-03 15:05:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|428
1748963400000|2025-06-03 15:10:00|11556.7|11552.7|11544.2|11540.2|11562.9|11558.9|11544.2|11540.2|1092
1748963700000|2025-06-03 15:15:00|11541.1|11537.1|11528.6|11524.6|11541.1|11537.1|11525.4|11521.4|1048
1748964000000|2025-06-03 15:20:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|987
1748964300000|2025-06-03 15:25:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|1001
1748964600000|2025-06-03 15:30:00|11537.9|11533.9|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|632
1748964900000|2025-06-03 15:35:00|11525.4|11521.4|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|699
1748965200000|2025-06-03 15:40:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|518
1748965500000|2025-06-03 15:45:00|11519.2|11515.2|11509.8|11505.8|11522.3|11518.3|11509.8|11505.8|923
1748965800000|2025-06-03 15:50:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11502|11498|1389
1748966100000|2025-06-03 15:55:00|11502|11498|11506.7|11502.7|11506.7|11502.7|11502|11498|1114
1748966400000|2025-06-03 16:00:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|1182
1748966700000|2025-06-03 16:05:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|530
1748967000000|2025-06-03 16:10:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|545
1748967300000|2025-06-03 16:15:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|605
1748967600000|2025-06-03 16:20:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|515
1748967900000|2025-06-03 16:25:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|662
1748968200000|2025-06-03 16:30:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|752
1748968500000|2025-06-03 16:35:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|539
1748968800000|2025-06-03 16:40:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|319
1748969100000|2025-06-03 16:45:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|352
1748969400000|2025-06-03 16:50:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11492.6|11488.6|290
1748969700000|2025-06-03 16:55:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|322
1748970000000|2025-06-03 17:00:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|505
1748970300000|2025-06-03 17:05:00|11500.4|11496.4|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|361
1748970600000|2025-06-03 17:10:00|11491.1|11487.1|11491.1|11487.1|11492.6|11488.6|11487.9|11483.9|301
1748970900000|2025-06-03 17:15:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|426
1748971200000|2025-06-03 17:20:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|211
1748971500000|2025-06-03 17:25:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|250
1748971800000|2025-06-03 17:30:00|11502|11498|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|528
1748972100000|2025-06-03 17:35:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|223
1748972400000|2025-06-03 17:40:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|369
1748972700000|2025-06-03 17:45:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|309
1748973000000|2025-06-03 17:50:00|11494.2|11490.2|11497.3|11493.3|11498.9|11494.9|11494.2|11490.2|274
1748973300000|2025-06-03 17:55:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11497.3|11493.3|771
1748973600000|2025-06-03 18:00:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|1026
1748973900000|2025-06-03 18:05:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|669
1748974200000|2025-06-03 18:10:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|217
1748974500000|2025-06-03 18:15:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|660
1748974800000|2025-06-03 18:20:00|11509.8|11505.8|11512.9|11508.9|11514.5|11510.5|11506.7|11502.7|368
1748975100000|2025-06-03 18:25:00|11514.5|11510.5|11509.8|11505.8|11514.5|11510.5|11506.7|11502.7|536
1748975400000|2025-06-03 18:30:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|116
1748975700000|2025-06-03 18:35:00|11511.4|11507.4|11508.3|11504.3|11512.9|11508.9|11506.7|11502.7|807
1748976000000|2025-06-03 18:40:00|11506.7|11502.7|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|213
1748976300000|2025-06-03 18:45:00|11505.1|11501.1|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|352
1748976600000|2025-06-03 18:50:00|11503.6|11499.6|11506.7|11502.7|11508.3|11504.3|11503.6|11499.6|349
1748976900000|2025-06-03 18:55:00|||||||||611
1748977200000|2025-06-03 19:00:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|931
1748977500000|2025-06-03 19:05:00|11503.6|11499.6|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|792
1748977800000|2025-06-03 19:10:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|185
1748978100000|2025-06-03 19:15:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|113
1748978400000|2025-06-03 19:20:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|412
1748978700000|2025-06-03 19:25:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|217
1748979000000|2025-06-03 19:30:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|197
1748979300000|2025-06-03 19:35:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|702
1748979600000|2025-06-03 19:40:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|512
1748979900000|2025-06-03 19:45:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|188
1748980200000|2025-06-03 19:50:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|899
1748980500000|2025-06-03 19:55:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|1978
1748980800000|2025-06-03 20:00:00|11500.4|11496.4|11519.2|11515.2|11522.3|11518.3|11500.4|11496.4|2454
1748981100000|2025-06-03 20:05:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|528
1748981400000|2025-06-03 20:10:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|341
1748981700000|2025-06-03 20:15:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|737
1748982000000|2025-06-03 20:20:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|369
1748982300000|2025-06-03 20:25:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|340
1748982600000|2025-06-03 20:30:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|297
1748982900000|2025-06-03 20:35:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|372
1748983200000|2025-06-03 20:40:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|389
1748983500000|2025-06-03 20:45:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|434
1748983800000|2025-06-03 20:50:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|169
1748984100000|2025-06-03 20:55:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|296
1748988000000|2025-06-03 22:00:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|40
1748988300000|2025-06-03 22:05:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|41
1748988600000|2025-06-03 22:10:00|||||||||39
1748988900000|2025-06-03 22:15:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|24
1748989200000|2025-06-03 22:20:00|||||||||1
1748989500000|2025-06-03 22:25:00|||||||||6
1748989800000|2025-06-03 22:30:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|15
1748990100000|2025-06-03 22:35:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11514.5|11510.5|1
1748990400000|2025-06-03 22:40:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|25
1748991600000|2025-06-03 23:00:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|63
1748991900000|2025-06-03 23:05:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|31
1748992200000|2025-06-03 23:10:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|18
1748992500000|2025-06-03 23:15:00|||||||||10
1748992800000|2025-06-03 23:20:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|17
1748993100000|2025-06-03 23:25:00|11520.8|11516.8|11520.8|11516.8|11522.3|11518.3|11520.8|11516.8|10
1748993400000|2025-06-03 23:30:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|94
1748993700000|2025-06-03 23:35:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|27
1748994000000|2025-06-03 23:40:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|53
1748994300000|2025-06-03 23:45:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|69
1748994600000|2025-06-03 23:50:00|11528.6|11524.6|11527|11523|11528.6|11524.6|11525.4|11521.4|70
1748994900000|2025-06-03 23:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|71
1748995200000|2025-06-04 00:00:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|256
1748995500000|2025-06-04 00:05:00|11525.4|11521.4|11522.3|11518.3|11527|11523|11522.3|11518.3|87
1748995800000|2025-06-04 00:10:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|26
1748996100000|2025-06-04 00:15:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|108
1748996400000|2025-06-04 00:20:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11527|11523|125
1748996700000|2025-06-04 00:25:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|50
1748997000000|2025-06-04 00:30:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|28
1748997300000|2025-06-04 00:35:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|55
1748997600000|2025-06-04 00:40:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|174
1748997900000|2025-06-04 00:45:00|11539.5|11535.5|11534.8|11530.8|11539.5|11535.5|11531.7|11527.7|99
1748998200000|2025-06-04 00:50:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|124
1748998500000|2025-06-04 00:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|37
1748998800000|2025-06-04 01:00:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11523.9|11519.9|81
1748999100000|2025-06-04 01:05:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|56
1748999400000|2025-06-04 01:10:00|11522.3|11518.3|11531.7|11527.7|11533.3|11529.3|11519.2|11515.2|246
1748999700000|2025-06-04 01:15:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11531.7|11527.7|186
1749000000000|2025-06-04 01:20:00|11539.5|11535.5|11536.4|11532.4|11541.1|11537.1|11534.8|11530.8|164
1749000300000|2025-06-04 01:25:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|111
1749000600000|2025-06-04 01:30:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|77
1749000900000|2025-06-04 01:35:00|11533.3|11529.3|11531.7|11527.7|11533.3|11529.3|11525.4|11521.4|267
1749001200000|2025-06-04 01:40:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|103
1749001500000|2025-06-04 01:45:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|67
1749001800000|2025-06-04 01:50:00|11527|11523|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|124
1749002100000|2025-06-04 01:55:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|64
1749002400000|2025-06-04 02:00:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|70
1749002700000|2025-06-04 02:05:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|52
1749003000000|2025-06-04 02:10:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11520.8|11516.8|28
1749003300000|2025-06-04 02:15:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|8
1749003600000|2025-06-04 02:20:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|234
1749003900000|2025-06-04 02:25:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|38
1749004200000|2025-06-04 02:30:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|95
1749004500000|2025-06-04 02:35:00|||||||||25
1749004800000|2025-06-04 02:40:00|11523.9|11519.9|11522.3|11518.3|11523.9|11519.9|11522.3|11518.3|36
1749005100000|2025-06-04 02:45:00|11523.9|11519.9|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|7
1749005400000|2025-06-04 02:50:00|||||||||7
1749005700000|2025-06-04 02:55:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|30
1749006000000|2025-06-04 03:00:00|||||||||24
1749006300000|2025-06-04 03:05:00|||||||||37
1749006600000|2025-06-04 03:10:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|19
1749006900000|2025-06-04 03:15:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|24
1749007200000|2025-06-04 03:20:00|11530.1|11526.1|11528.6|11524.6|11530.1|11526.1|11528.6|11524.6|41
1749007500000|2025-06-04 03:25:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|23
1749007800000|2025-06-04 03:30:00|11527|11523|11525.4|11521.4|11527|11523|11525.4|11521.4|11
1749008100000|2025-06-04 03:35:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|58
1749008400000|2025-06-04 03:40:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|87
1749008700000|2025-06-04 03:45:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|41
1749009000000|2025-06-04 03:50:00|11527|11523|11525.4|11521.4|11527|11523|11525.4|11521.4|26
1749009300000|2025-06-04 03:55:00|||||||||19
1749009600000|2025-06-04 04:00:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|128
1749009900000|2025-06-04 04:05:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|91
1749010200000|2025-06-04 04:10:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|140
1749010500000|2025-06-04 04:15:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|112
1749010800000|2025-06-04 04:20:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|30
1749011100000|2025-06-04 04:25:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|22
1749011400000|2025-06-04 04:30:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|29
1749011700000|2025-06-04 04:35:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|50
1749012000000|2025-06-04 04:40:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|52
1749012300000|2025-06-04 04:45:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|27
1749012600000|2025-06-04 04:50:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|100
1749012900000|2025-06-04 04:55:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|68
1749013200000|2025-06-04 05:00:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|75
1749013500000|2025-06-04 05:05:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|102
1749013800000|2025-06-04 05:10:00|||||||||22
1749014100000|2025-06-04 05:15:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|366
1749014400000|2025-06-04 05:20:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|71
1749014700000|2025-06-04 05:25:00|||||||||20
1749015000000|2025-06-04 05:30:00|11522.3|11518.3|11509.8|11505.8|11522.3|11518.3|11509.8|11505.8|100
1749015300000|2025-06-04 05:35:00|||||||||20
1749015600000|2025-06-04 05:40:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|29
1749015900000|2025-06-04 05:45:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|47
1749016200000|2025-06-04 05:50:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|44
1749016500000|2025-06-04 05:55:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|32
1749016800000|2025-06-04 06:00:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|62
1749017100000|2025-06-04 06:05:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|112
1749017400000|2025-06-04 06:10:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|132
1749017700000|2025-06-04 06:15:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|164
1749018000000|2025-06-04 06:20:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|244
1749018300000|2025-06-04 06:25:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|97
1749018600000|2025-06-04 06:30:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|139
1749018900000|2025-06-04 06:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|111
1749019200000|2025-06-04 06:40:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|115
1749019500000|2025-06-04 06:45:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|60
1749019800000|2025-06-04 06:50:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|91
1749020100000|2025-06-04 06:55:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|298
1749020400000|2025-06-04 07:00:00|11512.9|11508.9|11522.3|11518.3|11525.4|11521.4|11512.9|11508.9|240
1749020700000|2025-06-04 07:05:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|352
1749021000000|2025-06-04 07:10:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|116
1749021300000|2025-06-04 07:15:00|11528.6|11524.6|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|165
1749021600000|2025-06-04 07:20:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|591
1749021900000|2025-06-04 07:25:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|314
1749022200000|2025-06-04 07:30:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|139
1749022500000|2025-06-04 07:35:00|11514.5|11510.5|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|98
1749022800000|2025-06-04 07:40:00|11516.1|11512.1|11509.8|11505.8|11516.1|11512.1|11509.8|11505.8|57
1749023100000|2025-06-04 07:45:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|190
1749023400000|2025-06-04 07:50:00|11508.3|11504.3|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|231
1749023700000|2025-06-04 07:55:00|11508.3|11504.3|11500.4|11496.4|11508.3|11504.3|11497.3|11493.3|215
1749024000000|2025-06-04 08:00:00|11498.9|11494.9|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|142
1749024300000|2025-06-04 08:05:00|11495.8|11491.8|11495.8|11491.8|11497.3|11493.3|11494.2|11490.2|250
1749024600000|2025-06-04 08:10:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|74
1749024900000|2025-06-04 08:15:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|320
1749025200000|2025-06-04 08:20:00|11492.6|11488.6|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|222
1749025500000|2025-06-04 08:25:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|151
1749025800000|2025-06-04 08:30:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|380
1749026100000|2025-06-04 08:35:00|11498.9|11494.9|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|52
1749026400000|2025-06-04 08:40:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|77
1749026700000|2025-06-04 08:45:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|118
1749027000000|2025-06-04 08:50:00|11495.8|11491.8|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|466
1749027300000|2025-06-04 08:55:00|11492.6|11488.6|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|172
1749027600000|2025-06-04 09:00:00|11495.8|11491.8|11497.3|11493.3|11498.9|11494.9|11494.2|11490.2|91
1749027900000|2025-06-04 09:05:00|11495.8|11491.8|11497.3|11493.3|11498.9|11494.9|11495.8|11491.8|30
1749028200000|2025-06-04 09:10:00|11500.4|11496.4|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|211
1749028500000|2025-06-04 09:15:00|11492.6|11488.6|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|45
1749028800000|2025-06-04 09:20:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|164
1749029100000|2025-06-04 09:25:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|45
1749029400000|2025-06-04 09:30:00|11492.6|11488.6|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|46
1749029700000|2025-06-04 09:35:00|11489.5|11485.5|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|137
1749030000000|2025-06-04 09:40:00|||||||||88
1749030300000|2025-06-04 09:45:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|437
1749030600000|2025-06-04 09:50:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|91
1749030900000|2025-06-04 09:55:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|153
1749031200000|2025-06-04 10:00:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|232
1749031500000|2025-06-04 10:05:00|11495.8|11491.8|11512.9|11508.9|11516.1|11512.1|11495.8|11491.8|998
1749031800000|2025-06-04 10:10:00|11509.8|11505.8|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|633
1749032100000|2025-06-04 10:15:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|383
1749032400000|2025-06-04 10:20:00|11514.5|11510.5|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|689
1749032700000|2025-06-04 10:25:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|469
1749033000000|2025-06-04 10:30:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|270
1749033300000|2025-06-04 10:35:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|84
1749033600000|2025-06-04 10:40:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|388
1749033900000|2025-06-04 10:45:00|11530.1|11526.1|11531.7|11527.7|11533.3|11529.3|11528.6|11524.6|601
1749034200000|2025-06-04 10:50:00|11530.1|11526.1|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|183
1749034500000|2025-06-04 10:55:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|252
1749034800000|2025-06-04 11:00:00|11522.3|11518.3|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|270
1749035100000|2025-06-04 11:05:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|459
1749035400000|2025-06-04 11:10:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|212
1749035700000|2025-06-04 11:15:00|11534.8|11530.8|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|281
1749036000000|2025-06-04 11:20:00|11522.3|11518.3|11519.2|11515.2|11525.4|11521.4|11519.2|11515.2|431
1749036300000|2025-06-04 11:25:00|11522.3|11518.3|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|531
1749036600000|2025-06-04 11:30:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|315
1749036900000|2025-06-04 11:35:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11509.8|11505.8|106
1749037200000|2025-06-04 11:40:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|244
1749037500000|2025-06-04 11:45:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|51
1749037800000|2025-06-04 11:50:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11511.4|11507.4|202
1749038100000|2025-06-04 11:55:00|11511.4|11507.4|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|337
1749038400000|2025-06-04 12:00:00|11522.3|11518.3|11531.7|11527.7|11537.9|11533.9|11522.3|11518.3|403
1749038700000|2025-06-04 12:05:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|564
1749039000000|2025-06-04 12:10:00|11533.3|11529.3|11530.1|11526.1|11534.8|11530.8|11528.6|11524.6|485
1749039300000|2025-06-04 12:15:00|11550.4|11546.4|11556.7|11552.7|11562.9|11558.9|11541.1|11537.1|2936
1749039600000|2025-06-04 12:20:00|11559.8|11555.8|11575.4|11571.4|11575.4|11571.4|11556.7|11552.7|2338
1749039900000|2025-06-04 12:25:00|11578.6|11574.6|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|1617
1749040200000|2025-06-04 12:30:00|11594.2|11590.2|11602|11598|11606.7|11602.7|11592.6|11588.6|2124
1749040500000|2025-06-04 12:35:00|11603.6|11599.6|11619.2|11615.2|11625.4|11621.4|11600.4|11596.4|1929
1749040800000|2025-06-04 12:40:00|11622.3|11618.3|11628.6|11624.6|11634.8|11630.8|11619.2|11615.2|2202
1749041100000|2025-06-04 12:45:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|2203
1749041400000|2025-06-04 12:50:00|11634.8|11630.8|11612.9|11608.9|11634.8|11630.8|11609.8|11605.8|1222
1749041700000|2025-06-04 12:55:00|11616.1|11612.1|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|1645
1749042000000|2025-06-04 13:00:00|11612.9|11608.9|11606.7|11602.7|11619.2|11615.2|11606.7|11602.7|1049
1749042300000|2025-06-04 13:05:00|11603.6|11599.6|11587.9|11583.9|11606.7|11602.7|11587.9|11583.9|1237
1749042600000|2025-06-04 13:10:00|11584.8|11580.8|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|725
1749042900000|2025-06-04 13:15:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11587.9|11583.9|1011
1749043200000|2025-06-04 13:20:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|1033
1749043500000|2025-06-04 13:25:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|498
1749043800000|2025-06-04 13:30:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|561
1749044100000|2025-06-04 13:35:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|1100
1749044400000|2025-06-04 13:40:00|11587.9|11583.9|11592.6|11588.6|11597.3|11593.3|11584.8|11580.8|1980
1749044700000|2025-06-04 13:45:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11584.8|11580.8|1046
1749045000000|2025-06-04 13:50:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|1460
1749045300000|2025-06-04 13:55:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11584.8|11580.8|1960
1749045600000|2025-06-04 14:00:00|11623.9|11619.9|11612.9|11608.9|11623.9|11619.9|11591.1|11587.1|3103
1749045900000|2025-06-04 14:05:00|11609.8|11605.8|11637.9|11633.9|11644.2|11640.2|11609.8|11605.8|1893
1749046200000|2025-06-04 14:10:00|11641.1|11637.1|11644.2|11640.2|11650.4|11646.4|11631.7|11627.7|1961
1749046500000|2025-06-04 14:15:00|11641.1|11637.1|11631.7|11627.7|11650.4|11646.4|11631.7|11627.7|2201
1749046800000|2025-06-04 14:20:00|11628.6|11624.6|11631.7|11627.7|11637.9|11633.9|11622.3|11618.3|1498
1749047100000|2025-06-04 14:25:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11617.6|11613.6|1805
1749047400000|2025-06-04 14:30:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|1315
1749047700000|2025-06-04 14:35:00|11637.9|11633.9|11653.6|11649.6|11653.6|11649.6|11634.8|11630.8|2334
1749048000000|2025-06-04 14:40:00|11656.7|11652.7|11672.3|11668.3|11672.3|11668.3|11653.6|11649.6|2869
1749048300000|2025-06-04 14:45:00|11669.2|11665.2|11662.9|11658.9|11672.3|11668.3|11653.6|11649.6|2087
1749048600000|2025-06-04 14:50:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11659.8|11655.8|1647
1749048900000|2025-06-04 14:55:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|1317
1749049200000|2025-06-04 15:00:00|11672.3|11668.3|11656.7|11652.7|11672.3|11668.3|11653.6|11649.6|1600
1749049500000|2025-06-04 15:05:00|11659.8|11655.8|11647.3|11643.3|11659.8|11655.8|11647.3|11643.3|1746
1749049800000|2025-06-04 15:10:00|11645.8|11641.8|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1976
1749050100000|2025-06-04 15:15:00|11637.9|11633.9|11653.6|11649.6|11656.7|11652.7|11636.4|11632.4|1943
1749050400000|2025-06-04 15:20:00|11656.7|11652.7|11659.8|11655.8|11664.5|11660.5|11656.7|11652.7|746
1749050700000|2025-06-04 15:25:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|854
1749051000000|2025-06-04 15:30:00|11659.8|11655.8|11672.3|11668.3|11672.3|11668.3|11659.8|11655.8|783
1749051300000|2025-06-04 15:35:00|11670.8|11666.8|11659.8|11655.8|11670.8|11666.8|11659.8|11655.8|1004
1749051600000|2025-06-04 15:40:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|1058
1749051900000|2025-06-04 15:45:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|1545
1749052200000|2025-06-04 15:50:00|11662.9|11658.9|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|640
1749052500000|2025-06-04 15:55:00|11669.2|11665.2|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|1357
1749052800000|2025-06-04 16:00:00|11678.6|11674.6|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|2111
1749053100000|2025-06-04 16:05:00|11691.1|11687.1|11703.6|11699.6|11706.7|11702.7|11691.1|11687.1|2358
1749053400000|2025-06-04 16:10:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1020
1749053700000|2025-06-04 16:15:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|1295
1749054000000|2025-06-04 16:20:00|11705.1|11701.1|11709.8|11705.8|11712.9|11708.9|11705.1|11701.1|1069
1749054300000|2025-06-04 16:25:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|1217
1749054600000|2025-06-04 16:30:00|11716.1|11712.1|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|2374
1749054900000|2025-06-04 16:35:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|897
1749055200000|2025-06-04 16:40:00|11700.4|11696.4|11706.7|11702.7|11709.8|11705.8|11694.2|11690.2|1531
1749055500000|2025-06-04 16:45:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|1068
1749055800000|2025-06-04 16:50:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|793
1749056100000|2025-06-04 16:55:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|471
1749056400000|2025-06-04 17:00:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|825
1749056700000|2025-06-04 17:05:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|778
1749057000000|2025-06-04 17:10:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|1296
1749057300000|2025-06-04 17:15:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|1255
1749057600000|2025-06-04 17:20:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|926
1749057900000|2025-06-04 17:25:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|1810
1749058200000|2025-06-04 17:30:00|11702|11698|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|770
1749058500000|2025-06-04 17:35:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|975
1749058800000|2025-06-04 17:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|935
1749059100000|2025-06-04 17:45:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|598
1749059400000|2025-06-04 17:50:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|1709
1749059700000|2025-06-04 17:55:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1072
1749060000000|2025-06-04 18:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1219
1749060300000|2025-06-04 18:05:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11698.9|11694.9|1100
1749060600000|2025-06-04 18:10:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|280
1749060900000|2025-06-04 18:15:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1069
1749061200000|2025-06-04 18:20:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|973
1749061500000|2025-06-04 18:25:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|747
1749061800000|2025-06-04 18:30:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|1850
1749062100000|2025-06-04 18:35:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|1128
1749062400000|2025-06-04 18:40:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|1030
1749062700000|2025-06-04 18:45:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|417
1749063000000|2025-06-04 18:50:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11678.6|11674.6|544
1749063300000|2025-06-04 18:55:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1856
1749063600000|2025-06-04 19:00:00|11684.8|11680.8|11683.3|11679.3|11684.8|11680.8|11681.7|11677.7|1527
1749063900000|2025-06-04 19:05:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|412
1749064200000|2025-06-04 19:10:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|641
1749064500000|2025-06-04 19:15:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|413
1749064800000|2025-06-04 19:20:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|710
1749065100000|2025-06-04 19:25:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|909
1749065400000|2025-06-04 19:30:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|680
1749065700000|2025-06-04 19:35:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|750
1749066000000|2025-06-04 19:40:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|501
1749066300000|2025-06-04 19:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|764
1749066600000|2025-06-04 19:50:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1043
1749066900000|2025-06-04 19:55:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|3606
1749067200000|2025-06-04 20:00:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|2890
1749067500000|2025-06-04 20:05:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|1171
1749067800000|2025-06-04 20:10:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|582
1749068100000|2025-06-04 20:15:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|701
1749068400000|2025-06-04 20:20:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|664
1749068700000|2025-06-04 20:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|836
1749069000000|2025-06-04 20:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|561
1749069300000|2025-06-04 20:35:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|1037
1749069600000|2025-06-04 20:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|431
1749069900000|2025-06-04 20:45:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|297
1749070200000|2025-06-04 20:50:00|||||||||297
1749070500000|2025-06-04 20:55:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|820
1749074400000|2025-06-04 22:00:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|65
1749074700000|2025-06-04 22:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|14
1749075000000|2025-06-04 22:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11683.3|11679.3|62
1749075300000|2025-06-04 22:15:00|11681.7|11677.7|11683.3|11679.3|11684.8|11680.8|11681.7|11677.7|154
1749075600000|2025-06-04 22:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|17
1749075900000|2025-06-04 22:25:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|12
1749076200000|2025-06-04 22:30:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|51
1749076500000|2025-06-04 22:35:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|25
1749076800000|2025-06-04 22:40:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|38
1749077100000|2025-06-04 22:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|82
1749077400000|2025-06-04 22:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|19
1749077700000|2025-06-04 22:55:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|14
1749078000000|2025-06-04 23:00:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|16
1749078300000|2025-06-04 23:05:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|134
1749078600000|2025-06-04 23:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|53
1749078900000|2025-06-04 23:15:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|68
1749079200000|2025-06-04 23:20:00|11692.6|11688.6|11692.6|11688.6|11694.2|11690.2|11691.1|11687.1|27
1749079500000|2025-06-04 23:25:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|55
1749079800000|2025-06-04 23:30:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11687.9|11683.9|52
1749080100000|2025-06-04 23:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|13
1749080400000|2025-06-04 23:40:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|51
1749080700000|2025-06-04 23:45:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|48
1749081000000|2025-06-04 23:50:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|27
1749081300000|2025-06-04 23:55:00|11697.3|11693.3|11697.3|11693.3|11698.9|11694.9|11695.8|11691.8|50
1749081600000|2025-06-05 00:00:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|178
1749081900000|2025-06-05 00:05:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|101
1749082200000|2025-06-05 00:10:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|206
1749082500000|2025-06-05 00:15:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|434
1749082800000|2025-06-05 00:20:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|240
1749083100000|2025-06-05 00:25:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|261
1749083400000|2025-06-05 00:30:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|38
1749083700000|2025-06-05 00:35:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|213
1749084000000|2025-06-05 00:40:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|238
1749084300000|2025-06-05 00:45:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|138
1749084600000|2025-06-05 00:50:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|74
1749084900000|2025-06-05 00:55:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|113
1749085200000|2025-06-05 01:00:00|11680.1|11676.1|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|260
1749085500000|2025-06-05 01:05:00|11677|11673|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|81
1749085800000|2025-06-05 01:10:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|61
1749086100000|2025-06-05 01:15:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|66
1749086400000|2025-06-05 01:20:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|107
1749086700000|2025-06-05 01:25:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|67
1749087000000|2025-06-05 01:30:00|11675.4|11671.4|11672.3|11668.3|11677|11673|11672.3|11668.3|195
1749087300000|2025-06-05 01:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|183
1749087600000|2025-06-05 01:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|138
1749087900000|2025-06-05 01:45:00|||||||||27
1749088200000|2025-06-05 01:50:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|64
1749088500000|2025-06-05 01:55:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|16
1749088800000|2025-06-05 02:00:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|261
1749089100000|2025-06-05 02:05:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|283
1749089400000|2025-06-05 02:10:00|||||||||14
1749089700000|2025-06-05 02:15:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|99
1749090000000|2025-06-05 02:20:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|229
1749090300000|2025-06-05 02:25:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|29
1749090600000|2025-06-05 02:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|109
1749090900000|2025-06-05 02:35:00|11673.9|11669.9|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|61
1749091200000|2025-06-05 02:40:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|77
1749091500000|2025-06-05 02:45:00|11673.9|11669.9|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|72
1749091800000|2025-06-05 02:50:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|127
1749092100000|2025-06-05 02:55:00|||||||||11
1749092700000|2025-06-05 03:05:00|||||||||6
1749093000000|2025-06-05 03:10:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|71
1749093300000|2025-06-05 03:15:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|96
1749093600000|2025-06-05 03:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|107
1749093900000|2025-06-05 03:25:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|171
1749094200000|2025-06-05 03:30:00|11675.4|11671.4|11670.8|11666.8|11675.4|11671.4|11669.2|11665.2|367
1749094500000|2025-06-05 03:35:00|11672.3|11668.3|11656.7|11652.7|11672.3|11668.3|11656.7|11652.7|1098
1749094800000|2025-06-05 03:40:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|388
1749095100000|2025-06-05 03:45:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|185
1749095400000|2025-06-05 03:50:00|11664.5|11660.5|11675.4|11671.4|11675.4|11671.4|11664.5|11660.5|603
1749095700000|2025-06-05 03:55:00|11673.9|11669.9|11684.8|11680.8|11687.9|11683.9|11672.3|11668.3|597
1749096000000|2025-06-05 04:00:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|231
1749096300000|2025-06-05 04:05:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|93
1749096600000|2025-06-05 04:10:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|144
1749096900000|2025-06-05 04:15:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|92
1749097200000|2025-06-05 04:20:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|77
1749097500000|2025-06-05 04:25:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|157
1749097800000|2025-06-05 04:30:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|104
1749098100000|2025-06-05 04:35:00|11680.1|11676.1|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|323
1749098400000|2025-06-05 04:40:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|103
1749098700000|2025-06-05 04:45:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|65
1749099000000|2025-06-05 04:50:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|51
1749099300000|2025-06-05 04:55:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|27
1749099600000|2025-06-05 05:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|55
1749099900000|2025-06-05 05:05:00|11686.4|11682.4|11687.9|11683.9|11692.6|11688.6|11684.8|11680.8|315
1749100200000|2025-06-05 05:10:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11681.7|11677.7|108
1749100500000|2025-06-05 05:15:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|109
1749100800000|2025-06-05 05:20:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|72
1749101100000|2025-06-05 05:25:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|57
1749101400000|2025-06-05 05:30:00|11680.1|11676.1|11680.1|11676.1|11681.7|11677.7|11678.6|11674.6|110
1749101700000|2025-06-05 05:35:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|122
1749102000000|2025-06-05 05:40:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|44
1749102300000|2025-06-05 05:45:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|58
1749102600000|2025-06-05 05:50:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|384
1749102900000|2025-06-05 05:55:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|151
1749103200000|2025-06-05 06:00:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|482
1749103500000|2025-06-05 06:05:00|11692.6|11688.6|11678.6|11674.6|11692.6|11688.6|11678.6|11674.6|148
1749103800000|2025-06-05 06:10:00|11680.1|11676.1|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|323
1749104100000|2025-06-05 06:15:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|316
1749104400000|2025-06-05 06:20:00|11673.9|11669.9|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|203
1749104700000|2025-06-05 06:25:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|42
1749105000000|2025-06-05 06:30:00|11670.8|11666.8|11681.7|11677.7|11684.8|11680.8|11670.8|11666.8|256
1749105300000|2025-06-05 06:35:00|11678.6|11674.6|11684.8|11680.8|11686.4|11682.4|11678.6|11674.6|540
1749105600000|2025-06-05 06:40:00|11683.3|11679.3|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|304
1749105900000|2025-06-05 06:45:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|775
1749106200000|2025-06-05 06:50:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|240
1749106500000|2025-06-05 06:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|661
1749106800000|2025-06-05 07:00:00|11672.3|11668.3|11681.7|11677.7|11684.8|11680.8|11672.3|11668.3|666
1749107100000|2025-06-05 07:05:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|218
1749107400000|2025-06-05 07:10:00|11675.4|11671.4|11669.2|11665.2|11677|11673|11666.1|11662.1|388
1749107700000|2025-06-05 07:15:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|324
1749108000000|2025-06-05 07:20:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|315
1749108300000|2025-06-05 07:25:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|488
1749108600000|2025-06-05 07:30:00|11678.6|11674.6|11670.8|11666.8|11678.6|11674.6|11669.2|11665.2|442
1749108900000|2025-06-05 07:35:00|11669.2|11665.2|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|405
1749109200000|2025-06-05 07:40:00|11684.8|11680.8|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|228
1749109500000|2025-06-05 07:45:00|11673.9|11669.9|11666.1|11662.1|11673.9|11669.9|11666.1|11662.1|154
1749109800000|2025-06-05 07:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|351
1749110100000|2025-06-05 07:55:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|573
1749110400000|2025-06-05 08:00:00|11669.2|11665.2|11670.8|11666.8|11672.3|11668.3|11666.1|11662.1|200
1749110700000|2025-06-05 08:05:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|152
1749111000000|2025-06-05 08:10:00|11669.2|11665.2|11669.2|11665.2|11673.9|11669.9|11669.2|11665.2|276
1749111300000|2025-06-05 08:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|230
1749111600000|2025-06-05 08:20:00|11675.4|11671.4|11678.6|11674.6|11684.8|11680.8|11672.3|11668.3|388
1749111900000|2025-06-05 08:25:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|633
1749112200000|2025-06-05 08:30:00|11686.4|11682.4|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|775
1749112500000|2025-06-05 08:35:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|581
1749112800000|2025-06-05 08:40:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|735
1749113100000|2025-06-05 08:45:00|11698.9|11694.9|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|624
1749113400000|2025-06-05 08:50:00|11712.9|11708.9|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|632
1749113700000|2025-06-05 08:55:00|11720.8|11716.8|11728.6|11724.6|11728.6|11724.6|11712.9|11708.9|1340
1749114000000|2025-06-05 09:00:00|11727|11723|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|703
1749114300000|2025-06-05 09:05:00|11727|11723|11719.2|11715.2|11727|11723|11719.2|11715.2|261
1749114600000|2025-06-05 09:10:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|448
1749114900000|2025-06-05 09:15:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|870
1749115200000|2025-06-05 09:20:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|231
1749115500000|2025-06-05 09:25:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|213
1749115800000|2025-06-05 09:30:00|11730.1|11726.1|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|635
1749116100000|2025-06-05 09:35:00|11730.1|11726.1|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|732
1749116400000|2025-06-05 09:40:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|679
1749116700000|2025-06-05 09:45:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|776
1749117000000|2025-06-05 09:50:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|826
1749117300000|2025-06-05 09:55:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|352
1749117600000|2025-06-05 10:00:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|290
1749117900000|2025-06-05 10:05:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|555
1749118200000|2025-06-05 10:10:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|217
1749118500000|2025-06-05 10:15:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|189
1749118800000|2025-06-05 10:20:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|299
1749119100000|2025-06-05 10:25:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|215
1749119400000|2025-06-05 10:30:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|378
1749119700000|2025-06-05 10:35:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|304
1749120000000|2025-06-05 10:40:00|11731.7|11727.7|11733.3|11729.3|11734.8|11730.8|11728.6|11724.6|587
1749120300000|2025-06-05 10:45:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11730.1|11726.1|795
1749120600000|2025-06-05 10:50:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|220
1749120900000|2025-06-05 10:55:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|221
1749121200000|2025-06-05 11:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|631
1749121500000|2025-06-05 11:05:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|1211
1749121800000|2025-06-05 11:10:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|785
1749122100000|2025-06-05 11:15:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11748.9|11744.9|1634
1749122400000|2025-06-05 11:20:00|11752|11748|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|1089
1749122700000|2025-06-05 11:25:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|1142
1749123000000|2025-06-05 11:30:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|619
1749123300000|2025-06-05 11:35:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|230
1749123600000|2025-06-05 11:40:00|11750.4|11746.4|11762.9|11758.9|11762.9|11758.9|11750.4|11746.4|846
1749123900000|2025-06-05 11:45:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|516
1749124200000|2025-06-05 11:50:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|424
1749124500000|2025-06-05 11:55:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|1100
1749124800000|2025-06-05 12:00:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|1712
1749125100000|2025-06-05 12:05:00|11759.8|11755.8|11772.3|11768.3|11772.3|11768.3|11756.7|11752.7|1760
1749125400000|2025-06-05 12:10:00|11775.4|11771.4|11783.3|11779.3|11787.9|11783.9|11772.3|11768.3|3078
1749125700000|2025-06-05 12:15:00|11781.7|11777.7|11759.8|11755.8|11784.8|11780.8|11750.4|11746.4|2333
1749126000000|2025-06-05 12:20:00|11756.7|11752.7|11766.1|11762.1|11766.1|11762.1|11750.4|11746.4|1203
1749126300000|2025-06-05 12:25:00|11762.9|11758.9|11769.2|11765.2|11780.1|11776.1|11762.9|11758.9|1065
1749126600000|2025-06-05 12:30:00|11772.3|11768.3|11769.2|11765.2|11787.9|11783.9|11769.2|11765.2|3800
1749126900000|2025-06-05 12:35:00|11766.1|11762.1|11775.4|11771.4|11778.6|11774.6|11762.9|11758.9|1753
1749127200000|2025-06-05 12:40:00|11777|11773|11769.2|11765.2|11777|11773|11756.7|11752.7|1702
1749127500000|2025-06-05 12:45:00|11766.1|11762.1|11747.3|11743.3|11772.3|11768.3|11741.1|11737.1|2165
1749127800000|2025-06-05 12:50:00|11744.2|11740.2|11750.4|11746.4|11759.8|11755.8|11734.8|11730.8|1856
1749128100000|2025-06-05 12:55:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|1404
1749128400000|2025-06-05 13:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|1573
1749128700000|2025-06-05 13:05:00|11734.8|11730.8|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|1874
1749129000000|2025-06-05 13:10:00|11734.8|11730.8|11722.3|11718.3|11737.9|11733.9|11719.2|11715.2|2100
1749129300000|2025-06-05 13:15:00|11719.2|11715.2|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|2267
1749129600000|2025-06-05 13:20:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|1173
1749129900000|2025-06-05 13:25:00|11719.2|11715.2|11725.4|11721.4|11730.1|11726.1|11719.2|11715.2|2023
1749130200000|2025-06-05 13:30:00|11722.3|11718.3|11737.9|11733.9|11737.9|11733.9|11719.2|11715.2|2666
1749130500000|2025-06-05 13:35:00|11734.8|11730.8|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|2795
1749130800000|2025-06-05 13:40:00|11737.9|11733.9|11744.2|11740.2|11747.3|11743.3|11731.7|11727.7|1510
1749131100000|2025-06-05 13:45:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|2334
1749131400000|2025-06-05 13:50:00|11734.8|11730.8|11741.1|11737.1|11744.2|11740.2|11731.7|11727.7|972
1749131700000|2025-06-05 13:55:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|1641
1749132000000|2025-06-05 14:00:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11734.8|11730.8|2718
1749132300000|2025-06-05 14:05:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11731.7|11727.7|2095
1749132600000|2025-06-05 14:10:00|11737.9|11733.9|11750.4|11746.4|11750.4|11746.4|11737.9|11733.9|1299
1749132900000|2025-06-05 14:15:00|11753.6|11749.6|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|1158
1749133200000|2025-06-05 14:20:00|11750.4|11746.4|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|800
1749133500000|2025-06-05 14:25:00|11736.4|11732.4|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|1627
1749133800000|2025-06-05 14:30:00|11731.7|11727.7|11719.2|11715.2|11734.8|11730.8|11716.1|11712.1|1564
1749134100000|2025-06-05 14:35:00|11722.3|11718.3|11712.9|11708.9|11728.6|11724.6|11706.7|11702.7|2771
1749134400000|2025-06-05 14:40:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11706.7|11702.7|2832
1749134700000|2025-06-05 14:45:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|2026
1749135000000|2025-06-05 14:50:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11706.7|11702.7|1902
1749135300000|2025-06-05 14:55:00|11709.8|11705.8|11700.4|11696.4|11712.9|11708.9|11697.3|11693.3|2204
1749135600000|2025-06-05 15:00:00|11697.3|11693.3|11687.9|11683.9|11700.4|11696.4|11686.4|11682.4|1537
1749135900000|2025-06-05 15:05:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11672.3|11668.3|1885
1749136200000|2025-06-05 15:10:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|993
1749136500000|2025-06-05 15:15:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|1241
1749136800000|2025-06-05 15:20:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|1159
1749137100000|2025-06-05 15:25:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|835
1749137400000|2025-06-05 15:30:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1203
1749137700000|2025-06-05 15:35:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|764
1749138000000|2025-06-05 15:40:00|11673.9|11669.9|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|1452
1749138300000|2025-06-05 15:45:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|905
1749138600000|2025-06-05 15:50:00|11669.2|11665.2|11681.7|11677.7|11684.8|11680.8|11669.2|11665.2|1286
1749138900000|2025-06-05 15:55:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|990
1749139200000|2025-06-05 16:00:00|11684.8|11680.8|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|900
1749139500000|2025-06-05 16:05:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|804
1749139800000|2025-06-05 16:10:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|1331
1749140100000|2025-06-05 16:15:00|11683.3|11679.3|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|1181
1749140400000|2025-06-05 16:20:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|1389
1749140700000|2025-06-05 16:25:00|11681.7|11677.7|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|867
1749141000000|2025-06-05 16:30:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|894
1749141300000|2025-06-05 16:35:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|469
1749141600000|2025-06-05 16:40:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|1536
1749141900000|2025-06-05 16:45:00|11697.3|11693.3|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|1988
1749142200000|2025-06-05 16:50:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|948
1749142500000|2025-06-05 16:55:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|1622
1749142800000|2025-06-05 17:00:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|1739
1749143100000|2025-06-05 17:05:00|11712.9|11708.9|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|1412
1749143400000|2025-06-05 17:10:00|11725.4|11721.4|11712.9|11708.9|11731.7|11727.7|11712.9|11708.9|2570
1749143700000|2025-06-05 17:15:00|11709.8|11705.8|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|895
1749144000000|2025-06-05 17:20:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|1301
1749144300000|2025-06-05 17:25:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|697
1749144600000|2025-06-05 17:30:00|11708.3|11704.3|11695.8|11691.8|11709.8|11705.8|11694.2|11690.2|1608
1749144900000|2025-06-05 17:35:00|11694.2|11690.2|11684.8|11680.8|11697.3|11693.3|11684.8|11680.8|1057
1749145200000|2025-06-05 17:40:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|651
1749145500000|2025-06-05 17:45:00|11684.8|11680.8|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|779
1749145800000|2025-06-05 17:50:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|885
1749146100000|2025-06-05 17:55:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|550
1749146400000|2025-06-05 18:00:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|384
1749146700000|2025-06-05 18:05:00|11684.8|11680.8|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|638
1749147000000|2025-06-05 18:10:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|306
1749147300000|2025-06-05 18:15:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|853
1749147600000|2025-06-05 18:20:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|796
1749147900000|2025-06-05 18:25:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|694
1749148200000|2025-06-05 18:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|972
1749148500000|2025-06-05 18:35:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|432
1749148800000|2025-06-05 18:40:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|966
1749149100000|2025-06-05 18:45:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|794
1749149400000|2025-06-05 18:50:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|1052
1749149700000|2025-06-05 18:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|1503
1749150000000|2025-06-05 19:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1922
1749150300000|2025-06-05 19:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|846
1749150600000|2025-06-05 19:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|975
1749150900000|2025-06-05 19:15:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|1287
1749151200000|2025-06-05 19:20:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|1913
1749151500000|2025-06-05 19:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|865
1749151800000|2025-06-05 19:30:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|408
1749152100000|2025-06-05 19:35:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|640
1749152400000|2025-06-05 19:40:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|408
1749152700000|2025-06-05 19:45:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|592
1749153000000|2025-06-05 19:50:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|1659
1749153300000|2025-06-05 19:55:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|2120
1749153600000|2025-06-05 20:00:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|3036
1749153900000|2025-06-05 20:05:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|1325
1749154200000|2025-06-05 20:10:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|749
1749154500000|2025-06-05 20:15:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|2153
1749154800000|2025-06-05 20:20:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|567
1749155100000|2025-06-05 20:25:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|789
1749155400000|2025-06-05 20:30:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|806
1749155700000|2025-06-05 20:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|532
1749156000000|2025-06-05 20:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|642
1749156300000|2025-06-05 20:45:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|674
1749156600000|2025-06-05 20:50:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|316
1749156900000|2025-06-05 20:55:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|581
1749160800000|2025-06-05 22:00:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|147
1749161100000|2025-06-05 22:05:00|||||||||48
1749161400000|2025-06-05 22:10:00|||||||||71
1749161700000|2025-06-05 22:15:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|118
1749162000000|2025-06-05 22:20:00|||||||||114
1749162300000|2025-06-05 22:25:00|||||||||84
1749162600000|2025-06-05 22:30:00|||||||||29
1749162900000|2025-06-05 22:35:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|84
1749163200000|2025-06-05 22:40:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|55
1749163500000|2025-06-05 22:45:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|130
1749163800000|2025-06-05 22:50:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|104
1749164100000|2025-06-05 22:55:00|||||||||18
1749164400000|2025-06-05 23:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|129
1749164700000|2025-06-05 23:05:00|11678.6|11674.6|11678.6|11674.6|11680.1|11676.1|11678.6|11674.6|101
1749165000000|2025-06-05 23:10:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|159
1749165300000|2025-06-05 23:15:00|11680.1|11676.1|11681.7|11677.7|11683.3|11679.3|11680.1|11676.1|15
1749165600000|2025-06-05 23:20:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|26
1749165900000|2025-06-05 23:25:00|||||||||32
1749166200000|2025-06-05 23:30:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|82
1749166500000|2025-06-05 23:35:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|35
1749166800000|2025-06-05 23:40:00|||||||||58
1749167100000|2025-06-05 23:45:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|22
1749167400000|2025-06-05 23:50:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|28
1749167700000|2025-06-05 23:55:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|29
1749168000000|2025-06-06 00:00:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|93
1749168300000|2025-06-06 00:05:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11686.4|11682.4|23
1749168600000|2025-06-06 00:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|79
1749168900000|2025-06-06 00:15:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|245
1749169200000|2025-06-06 00:20:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|68
1749169500000|2025-06-06 00:25:00|11686.4|11682.4|11691.1|11687.1|11691.1|11687.1|11686.4|11682.4|135
1749169800000|2025-06-06 00:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|82
1749170100000|2025-06-06 00:35:00|11694.2|11690.2|11695.8|11691.8|11697.3|11693.3|11694.2|11690.2|30
1749170400000|2025-06-06 00:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|96
1749170700000|2025-06-06 00:45:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|45
1749171000000|2025-06-06 00:50:00|||||||||25
1749171300000|2025-06-06 00:55:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|105
1749171600000|2025-06-06 01:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|37
1749171900000|2025-06-06 01:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|45
1749172200000|2025-06-06 01:10:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|180
1749172500000|2025-06-06 01:15:00|||||||||5
1749172800000|2025-06-06 01:20:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|109
1749173100000|2025-06-06 01:25:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|137
1749173400000|2025-06-06 01:30:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|182
1749173700000|2025-06-06 01:35:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|245
1749174000000|2025-06-06 01:40:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11703.6|11699.6|29
1749174300000|2025-06-06 01:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|69
1749174600000|2025-06-06 01:50:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|38
1749174900000|2025-06-06 01:55:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11703.6|11699.6|36
1749175200000|2025-06-06 02:00:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|79
1749175500000|2025-06-06 02:05:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|50
1749175800000|2025-06-06 02:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|139
1749176100000|2025-06-06 02:15:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|14
1749176400000|2025-06-06 02:20:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|113
1749176700000|2025-06-06 02:25:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|18
1749177000000|2025-06-06 02:30:00|11695.8|11691.8|11695.8|11691.8|11697.3|11693.3|11695.8|11691.8|22
1749177300000|2025-06-06 02:35:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|35
1749177600000|2025-06-06 02:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|220
1749177900000|2025-06-06 02:45:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|117
1749178200000|2025-06-06 02:50:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|19
1749178500000|2025-06-06 02:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|107
1749178800000|2025-06-06 03:00:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|38
1749179100000|2025-06-06 03:05:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|110
1749179400000|2025-06-06 03:10:00|||||||||14
1749179700000|2025-06-06 03:15:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|25
1749180000000|2025-06-06 03:20:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|108
1749180300000|2025-06-06 03:25:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|58
1749180600000|2025-06-06 03:30:00|11698.9|11694.9|11697.3|11693.3|11698.9|11694.9|11694.2|11690.2|144
1749180900000|2025-06-06 03:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|130
1749181500000|2025-06-06 03:45:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|27
1749181800000|2025-06-06 03:50:00|||||||||2
1749182100000|2025-06-06 03:55:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|31
1749182400000|2025-06-06 04:00:00|11695.8|11691.8|11694.2|11690.2|11695.8|11691.8|11694.2|11690.2|54
1749183000000|2025-06-06 04:10:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|66
1749183300000|2025-06-06 04:15:00|||||||||4
1749183600000|2025-06-06 04:20:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|31
1749183900000|2025-06-06 04:25:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11691.1|11687.1|22
1749184500000|2025-06-06 04:35:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|58
1749185100000|2025-06-06 04:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|58
1749185400000|2025-06-06 04:50:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|36
1749185700000|2025-06-06 04:55:00|||||||||3
1749186000000|2025-06-06 05:00:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|37
1749186300000|2025-06-06 05:05:00|||||||||56
1749186600000|2025-06-06 05:10:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|193
1749186900000|2025-06-06 05:15:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|38
1749187200000|2025-06-06 05:20:00|||||||||52
1749187500000|2025-06-06 05:25:00|||||||||9
1749187800000|2025-06-06 05:30:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|165
1749188100000|2025-06-06 05:35:00|||||||||1
1749188400000|2025-06-06 05:40:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|199
1749188700000|2025-06-06 05:45:00|||||||||2
1749189000000|2025-06-06 05:50:00|||||||||1
1749189300000|2025-06-06 05:55:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|125
1749189600000|2025-06-06 06:00:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|138
1749189900000|2025-06-06 06:05:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|229
1749190200000|2025-06-06 06:10:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|109
1749190500000|2025-06-06 06:15:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|110
1749190800000|2025-06-06 06:20:00|11692.6|11688.6|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|303
1749191100000|2025-06-06 06:25:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|125
1749191400000|2025-06-06 06:30:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|79
1749191700000|2025-06-06 06:35:00|11680.1|11676.1|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|181
1749192000000|2025-06-06 06:40:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|90
1749192300000|2025-06-06 06:45:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|155
1749192600000|2025-06-06 06:50:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|265
1749192900000|2025-06-06 06:55:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|122
1749193200000|2025-06-06 07:00:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|279
1749193500000|2025-06-06 07:05:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|252
1749193800000|2025-06-06 07:10:00|11687.9|11683.9|11694.2|11690.2|11700.4|11696.4|11687.9|11683.9|481
1749194100000|2025-06-06 07:15:00|11692.6|11688.6|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|238
1749194400000|2025-06-06 07:20:00|11700.4|11696.4|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|258
1749194700000|2025-06-06 07:25:00|11705.1|11701.1|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|273
1749195000000|2025-06-06 07:30:00|11708.3|11704.3|11712.9|11708.9|11712.9|11708.9|11708.3|11704.3|550
1749195300000|2025-06-06 07:35:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|451
1749195600000|2025-06-06 07:40:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|765
1749195900000|2025-06-06 07:45:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11711.4|11707.4|526
1749196200000|2025-06-06 07:50:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|563
1749196500000|2025-06-06 07:55:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|368
1749196800000|2025-06-06 08:00:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|503
1749197100000|2025-06-06 08:05:00|11714.5|11710.5|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|226
1749197400000|2025-06-06 08:10:00|||||||||210
1749197700000|2025-06-06 08:15:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|686
1749198000000|2025-06-06 08:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|272
1749198300000|2025-06-06 08:25:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|872
1749198600000|2025-06-06 08:30:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|714
1749198900000|2025-06-06 08:35:00|11720.8|11716.8|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|638
1749199200000|2025-06-06 08:40:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|658
1749199500000|2025-06-06 08:45:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|246
1749199800000|2025-06-06 08:50:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|183
1749200100000|2025-06-06 08:55:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|365
1749200400000|2025-06-06 09:00:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|225
1749200700000|2025-06-06 09:05:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|326
1749201000000|2025-06-06 09:10:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|624
1749201300000|2025-06-06 09:15:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|448
1749201600000|2025-06-06 09:20:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|191
1749201900000|2025-06-06 09:25:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|394
1749202200000|2025-06-06 09:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|111
1749202500000|2025-06-06 09:35:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|319
1749202800000|2025-06-06 09:40:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|885
1749203100000|2025-06-06 09:45:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11723.9|11719.9|120
1749203400000|2025-06-06 09:50:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|189
1749203700000|2025-06-06 09:55:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|234
1749204000000|2025-06-06 10:00:00|11722.3|11718.3|11709.8|11705.8|11722.3|11718.3|11709.8|11705.8|531
1749204300000|2025-06-06 10:05:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|287
1749204600000|2025-06-06 10:10:00|11711.4|11707.4|11706.7|11702.7|11711.4|11707.4|11706.7|11702.7|136
1749204900000|2025-06-06 10:15:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|288
1749205200000|2025-06-06 10:20:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11705.1|11701.1|156
1749205500000|2025-06-06 10:25:00|11703.6|11699.6|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|1204
1749205800000|2025-06-06 10:30:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|241
1749206100000|2025-06-06 10:35:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|224
1749206400000|2025-06-06 10:40:00|11709.8|11705.8|11708.3|11704.3|11709.8|11705.8|11703.6|11699.6|357
1749206700000|2025-06-06 10:45:00|11709.8|11705.8|11709.8|11705.8|11711.4|11707.4|11706.7|11702.7|117
1749207000000|2025-06-06 10:50:00|11712.9|11708.9|11716.1|11712.1|11717.6|11713.6|11709.8|11705.8|463
1749207300000|2025-06-06 10:55:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|446
1749207600000|2025-06-06 11:00:00|11716.1|11712.1|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|536
1749207900000|2025-06-06 11:05:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|600
1749208200000|2025-06-06 11:10:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|249
1749208500000|2025-06-06 11:15:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|543
1749208800000|2025-06-06 11:20:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11708.3|11704.3|475
1749209100000|2025-06-06 11:25:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|970
1749209400000|2025-06-06 11:30:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|207
1749209700000|2025-06-06 11:35:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|521
1749210000000|2025-06-06 11:40:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|385
1749210300000|2025-06-06 11:45:00|11705.1|11701.1|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|440
1749210600000|2025-06-06 11:50:00|11698.9|11694.9|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|770
1749210900000|2025-06-06 11:55:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|529
1749211200000|2025-06-06 12:00:00|11706.7|11702.7|11703.6|11699.6|11708.3|11704.3|11700.4|11696.4|1074
1749211500000|2025-06-06 12:05:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11694.2|11690.2|1431
1749211800000|2025-06-06 12:10:00|11694.2|11690.2|11684.8|11680.8|11697.3|11693.3|11684.8|11680.8|1729
1749212100000|2025-06-06 12:15:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|936
1749212400000|2025-06-06 12:20:00|11683.3|11679.3|11675.4|11671.4|11687.9|11683.9|11672.3|11668.3|924
1749212700000|2025-06-06 12:25:00|11673.9|11669.9|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|1481
1749213000000|2025-06-06 12:30:00|11677|11673|11616.1|11612.1|11687.9|11683.9|11612.9|11608.9|8728
1749213300000|2025-06-06 12:35:00|11612.9|11608.9|11597.3|11593.3|11619.2|11615.2|11587.9|11583.9|4689
1749213600000|2025-06-06 12:40:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11584.8|11580.8|3752
1749213900000|2025-06-06 12:45:00|11597.3|11593.3|11584.8|11580.8|11603.6|11599.6|11581.7|11577.7|3677
1749214200000|2025-06-06 12:50:00|11583.3|11579.3|11587.9|11583.9|11594.2|11590.2|11575.4|11571.4|3075
1749214500000|2025-06-06 12:55:00|11586.4|11582.4|11578.6|11574.6|11587.9|11583.9|11575.4|11571.4|1745
1749214800000|2025-06-06 13:00:00|11575.4|11571.4|11569.2|11565.2|11584.8|11580.8|11562.9|11558.9|4299
1749215100000|2025-06-06 13:05:00|11572.3|11568.3|11587.9|11583.9|11591.1|11587.1|11569.2|11565.2|3061
1749215400000|2025-06-06 13:10:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|1716
1749215700000|2025-06-06 13:15:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|1915
1749216000000|2025-06-06 13:20:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|2219
1749216300000|2025-06-06 13:25:00|11597.3|11593.3|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|3388
1749216600000|2025-06-06 13:30:00|11594.2|11590.2|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|3108
1749216900000|2025-06-06 13:35:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11584.8|11580.8|1643
1749217200000|2025-06-06 13:40:00|11597.3|11593.3|11587.9|11583.9|11603.6|11599.6|11587.9|11583.9|1458
1749217500000|2025-06-06 13:45:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|1496
1749217800000|2025-06-06 13:50:00|11587.9|11583.9|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|1442
1749218100000|2025-06-06 13:55:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|1404
1749218400000|2025-06-06 14:00:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|1343
1749218700000|2025-06-06 14:05:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|1486
1749219000000|2025-06-06 14:10:00|11581.7|11577.7|11603.6|11599.6|11603.6|11599.6|11581.7|11577.7|1853
1749219300000|2025-06-06 14:15:00|11600.4|11596.4|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|1509
1749219600000|2025-06-06 14:20:00|11597.3|11593.3|11603.6|11599.6|11606.7|11602.7|11591.1|11587.1|2245
1749219900000|2025-06-06 14:25:00|11602|11598|11612.9|11608.9|11619.2|11615.2|11600.4|11596.4|1824
1749220200000|2025-06-06 14:30:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|1038
1749220500000|2025-06-06 14:35:00|11605.1|11601.1|11600.4|11596.4|11605.1|11601.1|11600.4|11596.4|1289
1749220800000|2025-06-06 14:40:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|1111
1749221100000|2025-06-06 14:45:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|1121
1749221400000|2025-06-06 14:50:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|588
1749221700000|2025-06-06 14:55:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|1995
1749222000000|2025-06-06 15:00:00|11589.5|11585.5|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|999
1749222300000|2025-06-06 15:05:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|1021
1749222600000|2025-06-06 15:10:00|11577|11573|11584.8|11580.8|11584.8|11580.8|11577|11573|495
1749222900000|2025-06-06 15:15:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|2303
1749223200000|2025-06-06 15:20:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|2622
1749223500000|2025-06-06 15:25:00|11583.3|11579.3|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|1912
1749223800000|2025-06-06 15:30:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1498
1749224100000|2025-06-06 15:35:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|1535
1749224400000|2025-06-06 15:40:00|11591.1|11587.1|11581.7|11577.7|11594.2|11590.2|11581.7|11577.7|838
1749224700000|2025-06-06 15:45:00|11583.3|11579.3|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|1229
1749225000000|2025-06-06 15:50:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|592
1749225300000|2025-06-06 15:55:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|708
1749225600000|2025-06-06 16:00:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|902
1749225900000|2025-06-06 16:05:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|1036
1749226200000|2025-06-06 16:10:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|925
1749226500000|2025-06-06 16:15:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|601
1749226800000|2025-06-06 16:20:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|750
1749227100000|2025-06-06 16:25:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|450
1749227400000|2025-06-06 16:30:00|11584.8|11580.8|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|686
1749227700000|2025-06-06 16:35:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|431
1749228000000|2025-06-06 16:40:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|830
1749228300000|2025-06-06 16:45:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|2036
1749228600000|2025-06-06 16:50:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|1938
1749228900000|2025-06-06 16:55:00|11566.1|11562.1|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|1385
1749229200000|2025-06-06 17:00:00|11553.6|11549.6|11562.9|11558.9|11566.1|11562.1|11553.6|11549.6|983
1749229500000|2025-06-06 17:05:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|645
1749229800000|2025-06-06 17:10:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|889
1749230100000|2025-06-06 17:15:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|761
1749230400000|2025-06-06 17:20:00|11564.5|11560.5|11559.8|11555.8|11564.5|11560.5|11559.8|11555.8|78
1749230700000|2025-06-06 17:25:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|253
1749231000000|2025-06-06 17:30:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|719
1749231300000|2025-06-06 17:35:00|11556.7|11552.7|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|398
1749231600000|2025-06-06 17:40:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|350
1749231900000|2025-06-06 17:45:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|399
1749232200000|2025-06-06 17:50:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|559
1749232500000|2025-06-06 17:55:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|648
1749232800000|2025-06-06 18:00:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|1263
1749233100000|2025-06-06 18:05:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|498
1749233400000|2025-06-06 18:10:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|1101
1749233700000|2025-06-06 18:15:00|11553.6|11549.6|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|466
1749234000000|2025-06-06 18:20:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|694
1749234300000|2025-06-06 18:25:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|1313
1749234600000|2025-06-06 18:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|1661
1749234900000|2025-06-06 18:35:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11552|11548|531
1749235200000|2025-06-06 18:40:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|874
1749235500000|2025-06-06 18:45:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|875
1749235800000|2025-06-06 18:50:00|11544.2|11540.2|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|834
1749236100000|2025-06-06 18:55:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|3163
1749236400000|2025-06-06 19:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|1801
1749236700000|2025-06-06 19:05:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|670
1749237000000|2025-06-06 19:10:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|1231
1749237300000|2025-06-06 19:15:00|11536.4|11532.4|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|1111
1749237600000|2025-06-06 19:20:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|783
1749237900000|2025-06-06 19:25:00|||||||||900
1749238200000|2025-06-06 19:30:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|529
1749238500000|2025-06-06 19:35:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|1146
1749238800000|2025-06-06 19:40:00|||||||||188
1749239100000|2025-06-06 19:45:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|1021
1749239400000|2025-06-06 19:50:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|639
1749239700000|2025-06-06 19:55:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|2801
1749240000000|2025-06-06 20:00:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|3048
1749240300000|2025-06-06 20:05:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|308
1749240600000|2025-06-06 20:10:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|603
1749240900000|2025-06-06 20:15:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|284
1749241200000|2025-06-06 20:20:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|504
1749241500000|2025-06-06 20:25:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|247
1749241800000|2025-06-06 20:30:00|||||||||426
1749242100000|2025-06-06 20:35:00|||||||||249
1749242400000|2025-06-06 20:40:00|||||||||143
1749242700000|2025-06-06 20:45:00|||||||||176
1749243000000|2025-06-06 20:50:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|212
1749243300000|2025-06-06 20:55:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|233
1749420000000|2025-06-08 22:00:00|11539.5|11535.5|11525.4|11521.4|11539.5|11535.5|11525.4|11521.4|113
1749420300000|2025-06-08 22:05:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|79
1749420600000|2025-06-08 22:10:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|46
1749420900000|2025-06-08 22:15:00|||||||||2
1749421500000|2025-06-08 22:25:00|11533.3|11529.3|11531.7|11527.7|11533.3|11529.3|11531.7|11527.7|23
1749421800000|2025-06-08 22:30:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|181
1749422100000|2025-06-08 22:35:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|103
1749422400000|2025-06-08 22:40:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|131
1749422700000|2025-06-08 22:45:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|123
1749423000000|2025-06-08 22:50:00|11516.1|11512.1|11503.6|11499.6|11516.1|11512.1|11503.6|11499.6|406
1749423300000|2025-06-08 22:55:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11500.4|11496.4|175
1749423600000|2025-06-08 23:00:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|244
1749423900000|2025-06-08 23:05:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|106
1749424200000|2025-06-08 23:10:00|11497.3|11493.3|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|198
1749424500000|2025-06-08 23:15:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|82
1749424800000|2025-06-08 23:20:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|66
1749425100000|2025-06-08 23:25:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|61
1749425400000|2025-06-08 23:30:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|177
1749425700000|2025-06-08 23:35:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|120
1749426000000|2025-06-08 23:40:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|100
1749426300000|2025-06-08 23:45:00|11500.4|11496.4|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|99
1749426600000|2025-06-08 23:50:00|||||||||4
1749426900000|2025-06-08 23:55:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|81
1749427200000|2025-06-09 00:00:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|228
1749427500000|2025-06-09 00:05:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|253
1749427800000|2025-06-09 00:10:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|279
1749428100000|2025-06-09 00:15:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11509.8|11505.8|284
1749428400000|2025-06-09 00:20:00|11514.5|11510.5|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|271
1749428700000|2025-06-09 00:25:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|294
1749429000000|2025-06-09 00:30:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|71
1749429300000|2025-06-09 00:35:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|118
1749429600000|2025-06-09 00:40:00|11528.6|11524.6|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|185
1749429900000|2025-06-09 00:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|183
1749430200000|2025-06-09 00:50:00|||||||||11
1749430500000|2025-06-09 00:55:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|37
1749430800000|2025-06-09 01:00:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|150
1749431100000|2025-06-09 01:05:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|118
1749431400000|2025-06-09 01:10:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|109
1749431700000|2025-06-09 01:15:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|36
1749432000000|2025-06-09 01:20:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|177
1749432300000|2025-06-09 01:25:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|157
1749432600000|2025-06-09 01:30:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|92
1749432900000|2025-06-09 01:35:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|276
1749433200000|2025-06-09 01:40:00|||||||||2
1749433500000|2025-06-09 01:45:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|58
1749433800000|2025-06-09 01:50:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|206
1749434100000|2025-06-09 01:55:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|78
1749434400000|2025-06-09 02:00:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|45
1749434700000|2025-06-09 02:05:00|||||||||39
1749435000000|2025-06-09 02:10:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|69
1749435300000|2025-06-09 02:15:00|||||||||3
1749435600000|2025-06-09 02:20:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11527|11523|86
1749435900000|2025-06-09 02:25:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|43
1749436200000|2025-06-09 02:30:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|23
1749436500000|2025-06-09 02:35:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|66
1749436800000|2025-06-09 02:40:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|50
1749437100000|2025-06-09 02:45:00|11530.1|11526.1|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|65
1749437400000|2025-06-09 02:50:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|189
1749437700000|2025-06-09 02:55:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|182
1749438000000|2025-06-09 03:00:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|103
1749438300000|2025-06-09 03:05:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|110
1749438600000|2025-06-09 03:10:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|26
1749438900000|2025-06-09 03:15:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|40
1749439200000|2025-06-09 03:20:00|||||||||63
1749439500000|2025-06-09 03:25:00|11522.3|11518.3|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|169
1749439800000|2025-06-09 03:30:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|77
1749440100000|2025-06-09 03:35:00|||||||||26
1749440400000|2025-06-09 03:40:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|85
1749440700000|2025-06-09 03:45:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|52
1749441000000|2025-06-09 03:50:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|109
1749441300000|2025-06-09 03:55:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|198
1749441600000|2025-06-09 04:00:00|11536.4|11532.4|11534.8|11530.8|11536.4|11532.4|11534.8|11530.8|225
1749441900000|2025-06-09 04:05:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|61
1749442200000|2025-06-09 04:10:00|||||||||66
1749442800000|2025-06-09 04:20:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|189
1749443100000|2025-06-09 04:25:00|11533.3|11529.3|11533.3|11529.3|11534.8|11530.8|11531.7|11527.7|93
1749443400000|2025-06-09 04:30:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|30
1749443700000|2025-06-09 04:35:00|||||||||30
1749444000000|2025-06-09 04:40:00|||||||||20
1749444300000|2025-06-09 04:45:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|88
1749444600000|2025-06-09 04:50:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|40
1749444900000|2025-06-09 04:55:00|11533.3|11529.3|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|71
1749445200000|2025-06-09 05:00:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|63
1749445500000|2025-06-09 05:05:00|||||||||7
1749445800000|2025-06-09 05:10:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|121
1749446100000|2025-06-09 05:15:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|151
1749446400000|2025-06-09 05:20:00|11523.9|11519.9|11522.3|11518.3|11523.9|11519.9|11522.3|11518.3|28
1749446700000|2025-06-09 05:25:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|212
1749447000000|2025-06-09 05:30:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|102
1749447300000|2025-06-09 05:35:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|57
1749447600000|2025-06-09 05:40:00|||||||||13
1749447900000|2025-06-09 05:45:00|||||||||45
1749448200000|2025-06-09 05:50:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|150
1749448500000|2025-06-09 05:55:00|11530.1|11526.1|11527|11523|11531.7|11527.7|11525.4|11521.4|136
1749448800000|2025-06-09 06:00:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11519.2|11515.2|236
1749449100000|2025-06-09 06:05:00|||||||||22
1749449400000|2025-06-09 06:10:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|393
1749449700000|2025-06-09 06:15:00|11519.2|11515.2|11525.4|11521.4|11528.6|11524.6|11519.2|11515.2|176
1749450000000|2025-06-09 06:20:00|11522.3|11518.3|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|94
1749450300000|2025-06-09 06:25:00|11519.2|11515.2|11520.8|11516.8|11522.3|11518.3|11519.2|11515.2|136
1749450600000|2025-06-09 06:30:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|181
1749450900000|2025-06-09 06:35:00|11520.8|11516.8|11528.6|11524.6|11528.6|11524.6|11520.8|11516.8|184
1749451200000|2025-06-09 06:40:00|11527|11523|11530.1|11526.1|11530.1|11526.1|11525.4|11521.4|215
1749451500000|2025-06-09 06:45:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|100
1749451800000|2025-06-09 06:50:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|224
1749452100000|2025-06-09 06:55:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|200
1749452400000|2025-06-09 07:00:00|11525.4|11521.4|11519.2|11515.2|11528.6|11524.6|11512.9|11508.9|1118
1749452700000|2025-06-09 07:05:00|11517.6|11513.6|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|328
1749453000000|2025-06-09 07:10:00|11528.6|11524.6|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|99
1749453300000|2025-06-09 07:15:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11525.4|11521.4|479
1749453600000|2025-06-09 07:20:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|216
1749453900000|2025-06-09 07:25:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|172
1749454200000|2025-06-09 07:30:00|11531.7|11527.7|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|181
1749454500000|2025-06-09 07:35:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|177
1749454800000|2025-06-09 07:40:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|266
1749455100000|2025-06-09 07:45:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|383
1749455400000|2025-06-09 07:50:00|11544.2|11540.2|11550.4|11546.4|11550.4|11546.4|11541.1|11537.1|232
1749455700000|2025-06-09 07:55:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|221
1749456000000|2025-06-09 08:00:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11550.4|11546.4|1141
1749456300000|2025-06-09 08:05:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|802
1749456600000|2025-06-09 08:10:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|855
1749456900000|2025-06-09 08:15:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|969
1749457200000|2025-06-09 08:20:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|452
1749457500000|2025-06-09 08:25:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|745
1749457800000|2025-06-09 08:30:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|277
1749458100000|2025-06-09 08:35:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|182
1749458400000|2025-06-09 08:40:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|299
1749458700000|2025-06-09 08:45:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|298
1749459000000|2025-06-09 08:50:00|||||||||181
1749459300000|2025-06-09 08:55:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|569
1749459600000|2025-06-09 09:00:00|11566.1|11562.1|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|779
1749459900000|2025-06-09 09:05:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|340
1749460200000|2025-06-09 09:10:00|11572.3|11568.3|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|702
1749460500000|2025-06-09 09:15:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|312
1749460800000|2025-06-09 09:20:00|11577|11573|11572.3|11568.3|11577|11573|11572.3|11568.3|186
1749461100000|2025-06-09 09:25:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|267
1749461400000|2025-06-09 09:30:00|11570.8|11566.8|11578.6|11574.6|11578.6|11574.6|11570.8|11566.8|139
1749461700000|2025-06-09 09:35:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|162
1749462000000|2025-06-09 09:40:00|||||||||20
1749462300000|2025-06-09 09:45:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|201
1749462600000|2025-06-09 09:50:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|217
1749462900000|2025-06-09 09:55:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|386
1749463200000|2025-06-09 10:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|146
1749463500000|2025-06-09 10:05:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11564.5|11560.5|55
1749463800000|2025-06-09 10:10:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|150
1749464100000|2025-06-09 10:15:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|142
1749464400000|2025-06-09 10:20:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|39
1749464700000|2025-06-09 10:25:00|||||||||5
1749465000000|2025-06-09 10:30:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|51
1749465300000|2025-06-09 10:35:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|59
1749465600000|2025-06-09 10:40:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|104
1749465900000|2025-06-09 10:45:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|84
1749466200000|2025-06-09 10:50:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|414
1749466500000|2025-06-09 10:55:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|275
1749466800000|2025-06-09 11:00:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|219
1749467100000|2025-06-09 11:05:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|366
1749467400000|2025-06-09 11:10:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|229
1749467700000|2025-06-09 11:15:00|11544.2|11540.2|11531.7|11527.7|11544.2|11540.2|11531.7|11527.7|556
1749468000000|2025-06-09 11:20:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|459
1749468300000|2025-06-09 11:25:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|386
1749468600000|2025-06-09 11:30:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|637
1749468900000|2025-06-09 11:35:00|11528.6|11524.6|11519.2|11515.2|11531.7|11527.7|11519.2|11515.2|356
1749469200000|2025-06-09 11:40:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11517.6|11513.6|358
1749469500000|2025-06-09 11:45:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|465
1749469800000|2025-06-09 11:50:00|11517.6|11513.6|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|710
1749470100000|2025-06-09 11:55:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|364
1749470400000|2025-06-09 12:00:00|11528.6|11524.6|11519.2|11515.2|11534.8|11530.8|11516.1|11512.1|964
1749470700000|2025-06-09 12:05:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|494
1749471000000|2025-06-09 12:10:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|322
1749471300000|2025-06-09 12:15:00|11517.6|11513.6|11534.8|11530.8|11534.8|11530.8|11517.6|11513.6|677
1749471600000|2025-06-09 12:20:00|11533.3|11529.3|11528.6|11524.6|11534.8|11530.8|11522.3|11518.3|1043
1749471900000|2025-06-09 12:25:00|11525.4|11521.4|11523.9|11519.9|11531.7|11527.7|11522.3|11518.3|485
1749472200000|2025-06-09 12:30:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11519.2|11515.2|605
1749472500000|2025-06-09 12:35:00|11528.6|11524.6|11525.4|11521.4|11534.8|11530.8|11519.2|11515.2|1700
1749472800000|2025-06-09 12:40:00|11522.3|11518.3|11512.9|11508.9|11528.6|11524.6|11509.8|11505.8|1158
1749473100000|2025-06-09 12:45:00|11511.4|11507.4|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|1163
1749473400000|2025-06-09 12:50:00|11508.3|11504.3|11500.4|11496.4|11509.8|11505.8|11500.4|11496.4|1384
1749473700000|2025-06-09 12:55:00|11497.3|11493.3|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|1555
1749474000000|2025-06-09 13:00:00|11494.2|11490.2|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|1485
1749474300000|2025-06-09 13:05:00|11509.8|11505.8|11503.6|11499.6|11512.9|11508.9|11500.4|11496.4|708
1749474600000|2025-06-09 13:10:00|11500.4|11496.4|11497.3|11493.3|11506.7|11502.7|11497.3|11493.3|757
1749474900000|2025-06-09 13:15:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|907
1749475200000|2025-06-09 13:20:00|11497.3|11493.3|11497.3|11493.3|11506.7|11502.7|11494.2|11490.2|851
1749475500000|2025-06-09 13:25:00|11494.2|11490.2|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|1573
1749475800000|2025-06-09 13:30:00|11500.4|11496.4|11512.9|11508.9|11516.1|11512.1|11497.3|11493.3|1562
1749476100000|2025-06-09 13:35:00|11516.1|11512.1|11516.1|11512.1|11528.6|11524.6|11512.9|11508.9|2169
1749476400000|2025-06-09 13:40:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|931
1749476700000|2025-06-09 13:45:00|11516.1|11512.1|11519.2|11515.2|11528.6|11524.6|11516.1|11512.1|849
1749477000000|2025-06-09 13:50:00|11522.3|11518.3|11519.2|11515.2|11528.6|11524.6|11519.2|11515.2|1045
1749477300000|2025-06-09 13:55:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|485
1749477600000|2025-06-09 14:00:00|11522.3|11518.3|11531.7|11527.7|11531.7|11527.7|11522.3|11518.3|694
1749477900000|2025-06-09 14:05:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|729
1749478200000|2025-06-09 14:10:00|11534.8|11530.8|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1899
1749478500000|2025-06-09 14:15:00|11534.8|11530.8|11528.6|11524.6|11537.9|11533.9|11528.6|11524.6|672
1749478800000|2025-06-09 14:20:00|11527|11523|11522.3|11518.3|11528.6|11524.6|11520.8|11516.8|979
1749479100000|2025-06-09 14:25:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|770
1749479400000|2025-06-09 14:30:00|11519.2|11515.2|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|785
1749479700000|2025-06-09 14:35:00|11509.8|11505.8|11506.7|11502.7|11512.9|11508.9|11506.7|11502.7|859
1749480000000|2025-06-09 14:40:00|11503.6|11499.6|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|1271
1749480300000|2025-06-09 14:45:00|11500.4|11496.4|11494.2|11490.2|11503.6|11499.6|11494.2|11490.2|968
1749480600000|2025-06-09 14:50:00|11497.3|11493.3|11506.7|11502.7|11512.9|11508.9|11497.3|11493.3|940
1749480900000|2025-06-09 14:55:00|11505.1|11501.1|11522.3|11518.3|11522.3|11518.3|11503.6|11499.6|868
1749481200000|2025-06-09 15:00:00|11525.4|11521.4|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|1949
1749481500000|2025-06-09 15:05:00|11528.6|11524.6|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|1114
1749481800000|2025-06-09 15:10:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|435
1749482100000|2025-06-09 15:15:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|884
1749482400000|2025-06-09 15:20:00|11542.6|11538.6|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|663
1749482700000|2025-06-09 15:25:00|11541.1|11537.1|11550.4|11546.4|11553.6|11549.6|11541.1|11537.1|1159
1749483000000|2025-06-09 15:30:00|11552|11548|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|562
1749483300000|2025-06-09 15:35:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|408
1749483600000|2025-06-09 15:40:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|718
1749483900000|2025-06-09 15:45:00|11553.6|11549.6|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|776
1749484200000|2025-06-09 15:50:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|818
1749484500000|2025-06-09 15:55:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|490
1749484800000|2025-06-09 16:00:00|11547.3|11543.3|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|456
1749485100000|2025-06-09 16:05:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|860
1749485400000|2025-06-09 16:10:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|613
1749485700000|2025-06-09 16:15:00|11547.3|11543.3|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|470
1749486000000|2025-06-09 16:20:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|373
1749486300000|2025-06-09 16:25:00|11559.8|11555.8|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|882
1749486600000|2025-06-09 16:30:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|173
1749486900000|2025-06-09 16:35:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|564
1749487200000|2025-06-09 16:40:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|341
1749487500000|2025-06-09 16:45:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|473
1749487800000|2025-06-09 16:50:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|460
1749488100000|2025-06-09 16:55:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|464
1749488400000|2025-06-09 17:00:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|694
1749488700000|2025-06-09 17:05:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|441
1749489000000|2025-06-09 17:10:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|548
1749489300000|2025-06-09 17:15:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|101
1749489600000|2025-06-09 17:20:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|695
1749489900000|2025-06-09 17:25:00|||||||||27
1749490200000|2025-06-09 17:30:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|842
1749490500000|2025-06-09 17:35:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|305
1749490800000|2025-06-09 17:40:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|109
1749491100000|2025-06-09 17:45:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|1130
1749491400000|2025-06-09 17:50:00|||||||||41
1749491700000|2025-06-09 17:55:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|601
1749492000000|2025-06-09 18:00:00|11566.1|11562.1|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|1498
1749492300000|2025-06-09 18:05:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|426
1749492600000|2025-06-09 18:10:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|837
1749492900000|2025-06-09 18:15:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|391
1749493200000|2025-06-09 18:20:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|468
1749493500000|2025-06-09 18:25:00|11573.9|11569.9|11578.6|11574.6|11578.6|11574.6|11573.9|11569.9|224
1749493800000|2025-06-09 18:30:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|470
1749494100000|2025-06-09 18:35:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|714
1749494400000|2025-06-09 18:40:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|525
1749494700000|2025-06-09 18:45:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|617
1749495000000|2025-06-09 18:50:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|470
1749495300000|2025-06-09 18:55:00|11562.9|11558.9|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|1248
1749495600000|2025-06-09 19:00:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|946
1749495900000|2025-06-09 19:05:00|11555.1|11551.1|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|586
1749496200000|2025-06-09 19:10:00|11555.1|11551.1|11550.4|11546.4|11555.1|11551.1|11550.4|11546.4|176
1749496500000|2025-06-09 19:15:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|492
1749496800000|2025-06-09 19:20:00|||||||||194
1749497100000|2025-06-09 19:25:00|||||||||939
1749497400000|2025-06-09 19:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|520
1749497700000|2025-06-09 19:35:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|412
1749498000000|2025-06-09 19:40:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|527
1749498300000|2025-06-09 19:45:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|307
1749498600000|2025-06-09 19:50:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|432
1749498900000|2025-06-09 19:55:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|2198
1749499200000|2025-06-09 20:00:00|11550.4|11546.4|11566.1|11562.1|11566.1|11562.1|11550.4|11546.4|1772
1749499500000|2025-06-09 20:05:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|881
1749499800000|2025-06-09 20:10:00|||||||||156
1749500100000|2025-06-09 20:15:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|825
1749500400000|2025-06-09 20:20:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|499
1749500700000|2025-06-09 20:25:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|661
1749501000000|2025-06-09 20:30:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|610
1749501300000|2025-06-09 20:35:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|704
1749501600000|2025-06-09 20:40:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|396
1749501900000|2025-06-09 20:45:00|||||||||178
1749502200000|2025-06-09 20:50:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|426
1749502500000|2025-06-09 20:55:00|||||||||429
1749506400000|2025-06-09 22:00:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|60
1749506700000|2025-06-09 22:05:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|31
1749507000000|2025-06-09 22:10:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|10
1749507300000|2025-06-09 22:15:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|64
1749507600000|2025-06-09 22:20:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|21
1749507900000|2025-06-09 22:25:00|||||||||4
1749508200000|2025-06-09 22:30:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|59
1749508500000|2025-06-09 22:35:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|31
1749508800000|2025-06-09 22:40:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|36
1749509400000|2025-06-09 22:50:00|||||||||32
1749510000000|2025-06-09 23:00:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|38
1749510300000|2025-06-09 23:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|72
1749510600000|2025-06-09 23:10:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|76
1749510900000|2025-06-09 23:15:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|32
1749511200000|2025-06-09 23:20:00|||||||||1
1749511500000|2025-06-09 23:25:00|||||||||67
1749511800000|2025-06-09 23:30:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|99
1749512100000|2025-06-09 23:35:00|11578.6|11574.6|11580.1|11576.1|11581.7|11577.7|11575.4|11571.4|234
1749512400000|2025-06-09 23:40:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|231
1749512700000|2025-06-09 23:45:00|11580.1|11576.1|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|39
1749513000000|2025-06-09 23:50:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|28
1749513300000|2025-06-09 23:55:00|||||||||74
1749513600000|2025-06-10 00:00:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|144
1749513900000|2025-06-10 00:05:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|103
1749514200000|2025-06-10 00:10:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|141
1749514500000|2025-06-10 00:15:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|59
1749514800000|2025-06-10 00:20:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|66
1749515100000|2025-06-10 00:25:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|147
1749515400000|2025-06-10 00:30:00|||||||||64
1749515700000|2025-06-10 00:35:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|116
1749516000000|2025-06-10 00:40:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|131
1749516300000|2025-06-10 00:45:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|46
1749516600000|2025-06-10 00:50:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|129
1749516900000|2025-06-10 00:55:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|41
1749517200000|2025-06-10 01:00:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|45
1749517500000|2025-06-10 01:05:00|||||||||63
1749517800000|2025-06-10 01:10:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|101
1749518100000|2025-06-10 01:15:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|116
1749518400000|2025-06-10 01:20:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|72
1749518700000|2025-06-10 01:25:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|68
1749519000000|2025-06-10 01:30:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|117
1749519300000|2025-06-10 01:35:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|114
1749519600000|2025-06-10 01:40:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|121
1749519900000|2025-06-10 01:45:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|99
1749520200000|2025-06-10 01:50:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|56
1749520500000|2025-06-10 01:55:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|143
1749520800000|2025-06-10 02:00:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|34
1749521100000|2025-06-10 02:05:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|23
1749521400000|2025-06-10 02:10:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|60
1749521700000|2025-06-10 02:15:00|11564.5|11560.5|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|84
1749522000000|2025-06-10 02:20:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|34
1749522300000|2025-06-10 02:25:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|196
1749522600000|2025-06-10 02:30:00|11559.8|11555.8|11562.9|11558.9|11564.5|11560.5|11559.8|11555.8|165
1749522900000|2025-06-10 02:35:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|60
1749523200000|2025-06-10 02:40:00|||||||||38
1749523500000|2025-06-10 02:45:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|78
1749523800000|2025-06-10 02:50:00|||||||||21
1749524100000|2025-06-10 02:55:00|||||||||10
1749524400000|2025-06-10 03:00:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|29
1749524700000|2025-06-10 03:05:00|||||||||3
1749525000000|2025-06-10 03:10:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|12
1749525300000|2025-06-10 03:15:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|56
1749525600000|2025-06-10 03:20:00|||||||||43
1749525900000|2025-06-10 03:25:00|11570.8|11566.8|11572.3|11568.3|11572.3|11568.3|11570.8|11566.8|15
1749526200000|2025-06-10 03:30:00|||||||||16
1749526500000|2025-06-10 03:35:00|11575.4|11571.4|11573.9|11569.9|11575.4|11571.4|11572.3|11568.3|131
1749526800000|2025-06-10 03:40:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|165
1749527100000|2025-06-10 03:45:00|||||||||197
1749527400000|2025-06-10 03:50:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|36
1749527700000|2025-06-10 03:55:00|||||||||11
1749528000000|2025-06-10 04:00:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|16
1749528300000|2025-06-10 04:05:00|||||||||1
1749528600000|2025-06-10 04:10:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|83
1749528900000|2025-06-10 04:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|29
1749529200000|2025-06-10 04:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|9
1749529500000|2025-06-10 04:25:00|||||||||23
1749529800000|2025-06-10 04:30:00|||||||||29
1749530100000|2025-06-10 04:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|75
1749530400000|2025-06-10 04:40:00|||||||||61
1749530700000|2025-06-10 04:45:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|109
1749531000000|2025-06-10 04:50:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|110
1749531300000|2025-06-10 04:55:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|96
1749531600000|2025-06-10 05:00:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|57
1749531900000|2025-06-10 05:05:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|57
1749532200000|2025-06-10 05:10:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|27
1749532500000|2025-06-10 05:15:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11583.3|11579.3|135
1749532800000|2025-06-10 05:20:00|11587.9|11583.9|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|594
1749533100000|2025-06-10 05:25:00|11589.5|11585.5|11597.3|11593.3|11600.4|11596.4|11587.9|11583.9|375
1749533400000|2025-06-10 05:30:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|328
1749533700000|2025-06-10 05:35:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|124
1749534000000|2025-06-10 05:40:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11589.5|11585.5|134
1749534300000|2025-06-10 05:45:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|175
1749534600000|2025-06-10 05:50:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|34
1749534900000|2025-06-10 05:55:00|11598.9|11594.9|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|225
1749535200000|2025-06-10 06:00:00|11603.6|11599.6|11603.6|11599.6|11608.3|11604.3|11600.4|11596.4|270
1749535500000|2025-06-10 06:05:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|86
1749535800000|2025-06-10 06:10:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|428
1749536100000|2025-06-10 06:15:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|670
1749536400000|2025-06-10 06:20:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|171
1749536700000|2025-06-10 06:25:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11608.3|11604.3|168
1749537000000|2025-06-10 06:30:00|11611.4|11607.4|11597.3|11593.3|11611.4|11607.4|11597.3|11593.3|357
1749537300000|2025-06-10 06:35:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|310
1749537600000|2025-06-10 06:40:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|154
1749537900000|2025-06-10 06:45:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|126
1749538200000|2025-06-10 06:50:00|11609.8|11605.8|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|362
1749538500000|2025-06-10 06:55:00|11600.4|11596.4|11612.9|11608.9|11612.9|11608.9|11600.4|11596.4|110
1749538800000|2025-06-10 07:00:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|419
1749539100000|2025-06-10 07:05:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|268
1749539400000|2025-06-10 07:10:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|370
1749539700000|2025-06-10 07:15:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|185
1749540000000|2025-06-10 07:20:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|292
1749540300000|2025-06-10 07:25:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|301
1749540600000|2025-06-10 07:30:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|367
1749540900000|2025-06-10 07:35:00|11616.1|11612.1|11625.4|11621.4|11628.6|11624.6|11616.1|11612.1|393
1749541200000|2025-06-10 07:40:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|248
1749541500000|2025-06-10 07:45:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11627|11623|1290
1749541800000|2025-06-10 07:50:00|11633.3|11629.3|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|243
1749542100000|2025-06-10 07:55:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|162
1749542400000|2025-06-10 08:00:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|424
1749542700000|2025-06-10 08:05:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|278
1749543000000|2025-06-10 08:10:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|288
1749543300000|2025-06-10 08:15:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|181
1749543600000|2025-06-10 08:20:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|231
1749543900000|2025-06-10 08:25:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|196
1749544200000|2025-06-10 08:30:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|169
1749544500000|2025-06-10 08:35:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|173
1749544800000|2025-06-10 08:40:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|122
1749545100000|2025-06-10 08:45:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|534
1749545400000|2025-06-10 08:50:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|208
1749545700000|2025-06-10 08:55:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|110
1749546000000|2025-06-10 09:00:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|396
1749546300000|2025-06-10 09:05:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|722
1749546600000|2025-06-10 09:10:00|11633.3|11629.3|11628.6|11624.6|11633.3|11629.3|11628.6|11624.6|108
1749546900000|2025-06-10 09:15:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|91
1749547200000|2025-06-10 09:20:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|108
1749547500000|2025-06-10 09:25:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|232
1749547800000|2025-06-10 09:30:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|155
1749548100000|2025-06-10 09:35:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|748
1749548400000|2025-06-10 09:40:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|371
1749548700000|2025-06-10 09:45:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|82
1749549000000|2025-06-10 09:50:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|148
1749549300000|2025-06-10 09:55:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11620.8|11616.8|491
1749549600000|2025-06-10 10:00:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|741
1749549900000|2025-06-10 10:05:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|330
1749550200000|2025-06-10 10:10:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|181
1749550500000|2025-06-10 10:15:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|323
1749550800000|2025-06-10 10:20:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|375
1749551100000|2025-06-10 10:25:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|281
1749551400000|2025-06-10 10:30:00|11617.6|11613.6|11622.3|11618.3|11622.3|11618.3|11617.6|11613.6|71
1749551700000|2025-06-10 10:35:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|160
1749552000000|2025-06-10 10:40:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|344
1749552300000|2025-06-10 10:45:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|486
1749552600000|2025-06-10 10:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|512
1749552900000|2025-06-10 10:55:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|673
1749553200000|2025-06-10 11:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|841
1749553500000|2025-06-10 11:05:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|889
1749553800000|2025-06-10 11:10:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|714
1749554100000|2025-06-10 11:15:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|653
1749554400000|2025-06-10 11:20:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|393
1749554700000|2025-06-10 11:25:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|381
1749555000000|2025-06-10 11:30:00|11642.6|11638.6|11631.7|11627.7|11642.6|11638.6|11631.7|11627.7|609
1749555300000|2025-06-10 11:35:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|408
1749555600000|2025-06-10 11:40:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|525
1749555900000|2025-06-10 11:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|129
1749556200000|2025-06-10 11:50:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|758
1749556500000|2025-06-10 11:55:00|11637.9|11633.9|11628.6|11624.6|11639.5|11635.5|11628.6|11624.6|1179
1749556800000|2025-06-10 12:00:00|11631.7|11627.7|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|617
1749557100000|2025-06-10 12:05:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|350
1749557400000|2025-06-10 12:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|495
1749557700000|2025-06-10 12:15:00|11642.6|11638.6|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|519
1749558000000|2025-06-10 12:20:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|861
1749558300000|2025-06-10 12:25:00|11634.8|11630.8|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|985
1749558600000|2025-06-10 12:30:00|11644.2|11640.2|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|1321
1749558900000|2025-06-10 12:35:00|11650.4|11646.4|11634.8|11630.8|11650.4|11646.4|11634.8|11630.8|1484
1749559200000|2025-06-10 12:40:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|725
1749559500000|2025-06-10 12:45:00|11628.6|11624.6|11637.9|11633.9|11641.1|11637.1|11628.6|11624.6|707
1749559800000|2025-06-10 12:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|618
1749560100000|2025-06-10 12:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|837
1749560400000|2025-06-10 13:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|874
1749560700000|2025-06-10 13:05:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|713
1749561000000|2025-06-10 13:10:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|416
1749561300000|2025-06-10 13:15:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|547
1749561600000|2025-06-10 13:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|552
1749561900000|2025-06-10 13:25:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|890
1749562200000|2025-06-10 13:30:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|1031
1749562500000|2025-06-10 13:35:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|693
1749562800000|2025-06-10 13:40:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|881
1749563100000|2025-06-10 13:45:00|11634.8|11630.8|11637.9|11633.9|11644.2|11640.2|11631.7|11627.7|916
1749563400000|2025-06-10 13:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|788
1749563700000|2025-06-10 13:55:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|410
1749564000000|2025-06-10 14:00:00|11647.3|11643.3|11634.8|11630.8|11647.3|11643.3|11631.7|11627.7|766
1749564300000|2025-06-10 14:05:00|11637.9|11633.9|11622.3|11618.3|11637.9|11633.9|11622.3|11618.3|1127
1749564600000|2025-06-10 14:10:00|11620.8|11616.8|11612.9|11608.9|11625.4|11621.4|11612.9|11608.9|1742
1749564900000|2025-06-10 14:15:00|11611.4|11607.4|11603.6|11599.6|11611.4|11607.4|11600.4|11596.4|1609
1749565200000|2025-06-10 14:20:00|11600.4|11596.4|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|1864
1749565500000|2025-06-10 14:25:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|794
1749565800000|2025-06-10 14:30:00|11600.4|11596.4|11597.3|11593.3|11605.1|11601.1|11597.3|11593.3|1590
1749566100000|2025-06-10 14:35:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|1256
1749566400000|2025-06-10 14:40:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|857
1749566700000|2025-06-10 14:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|487
1749567000000|2025-06-10 14:50:00|11581.7|11577.7|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|930
1749567300000|2025-06-10 14:55:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|782
1749567600000|2025-06-10 15:00:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|920
1749567900000|2025-06-10 15:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|759
1749568200000|2025-06-10 15:10:00|11589.5|11585.5|11591.1|11587.1|11594.2|11590.2|11589.5|11585.5|787
1749568500000|2025-06-10 15:15:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|696
1749568800000|2025-06-10 15:20:00|11581.7|11577.7|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|830
1749569100000|2025-06-10 15:25:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|1816
1749569400000|2025-06-10 15:30:00|11559.8|11555.8|11572.3|11568.3|11584.8|11580.8|11559.8|11555.8|2505
1749569700000|2025-06-10 15:35:00|11569.2|11565.2|11566.1|11562.1|11581.7|11577.7|11566.1|11562.1|1355
1749570000000|2025-06-10 15:40:00|11562.9|11558.9|11575.4|11571.4|11575.4|11571.4|11562.9|11558.9|900
1749570300000|2025-06-10 15:45:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|1099
1749570600000|2025-06-10 15:50:00|11575.4|11571.4|11584.8|11580.8|11589.5|11585.5|11575.4|11571.4|1157
1749570900000|2025-06-10 15:55:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|607
1749571200000|2025-06-10 16:00:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|758
1749571500000|2025-06-10 16:05:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|300
1749571800000|2025-06-10 16:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|354
1749572100000|2025-06-10 16:15:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|607
1749572400000|2025-06-10 16:20:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|408
1749572700000|2025-06-10 16:25:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11575.4|11571.4|782
1749573000000|2025-06-10 16:30:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|384
1749573300000|2025-06-10 16:35:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|186
1749573600000|2025-06-10 16:40:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|944
1749573900000|2025-06-10 16:45:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|282
1749574200000|2025-06-10 16:50:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|353
1749574500000|2025-06-10 16:55:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|855
1749574800000|2025-06-10 17:00:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|574
1749575100000|2025-06-10 17:05:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|1215
1749575400000|2025-06-10 17:10:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|415
1749575700000|2025-06-10 17:15:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|1151
1749576000000|2025-06-10 17:20:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|781
1749576300000|2025-06-10 17:25:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|487
1749576600000|2025-06-10 17:30:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|482
1749576900000|2025-06-10 17:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|198
1749577200000|2025-06-10 17:40:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|1143
1749577500000|2025-06-10 17:45:00|11584.8|11580.8|11587.9|11583.9|11589.5|11585.5|11584.8|11580.8|428
1749577800000|2025-06-10 17:50:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|651
1749578100000|2025-06-10 17:55:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|441
1749578400000|2025-06-10 18:00:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|1126
1749578700000|2025-06-10 18:05:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|301
1749579000000|2025-06-10 18:10:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|266
1749579300000|2025-06-10 18:15:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|338
1749579600000|2025-06-10 18:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|458
1749579900000|2025-06-10 18:25:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|404
1749580200000|2025-06-10 18:30:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|251
1749580500000|2025-06-10 18:35:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|417
1749580800000|2025-06-10 18:40:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|268
1749581100000|2025-06-10 18:45:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|1249
1749581400000|2025-06-10 18:50:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|941
1749581700000|2025-06-10 18:55:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|1026
1749582000000|2025-06-10 19:00:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1236
1749582300000|2025-06-10 19:05:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|338
1749582600000|2025-06-10 19:10:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|444
1749582900000|2025-06-10 19:15:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|118
1749583200000|2025-06-10 19:20:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|527
1749583500000|2025-06-10 19:25:00|||||||||243
1749583800000|2025-06-10 19:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|1004
1749584100000|2025-06-10 19:35:00|||||||||250
1749584400000|2025-06-10 19:40:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|647
1749584700000|2025-06-10 19:45:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|673
1749585000000|2025-06-10 19:50:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|921
1749585300000|2025-06-10 19:55:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|6506
1749585600000|2025-06-10 20:00:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|3834
1749585900000|2025-06-10 20:05:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1942
1749586200000|2025-06-10 20:10:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|1276
1749586500000|2025-06-10 20:15:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|189
1749586800000|2025-06-10 20:20:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|904
1749587100000|2025-06-10 20:25:00|11598.9|11594.9|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|1027
1749587400000|2025-06-10 20:30:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|390
1749587700000|2025-06-10 20:35:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|472
1749588000000|2025-06-10 20:40:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|207
1749588300000|2025-06-10 20:45:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|816
1749588600000|2025-06-10 20:50:00|11602|11598|11600.4|11596.4|11602|11598|11600.4|11596.4|160
1749588900000|2025-06-10 20:55:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|521
1749592800000|2025-06-10 22:00:00|11597.3|11593.3|11609.8|11605.8|11609.8|11605.8|11597.3|11593.3|290
1749593100000|2025-06-10 22:05:00|||||||||23
1749593400000|2025-06-10 22:10:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|56
1749593700000|2025-06-10 22:15:00|||||||||2
1749594000000|2025-06-10 22:20:00|11608.3|11604.3|11606.7|11602.7|11608.3|11604.3|11606.7|11602.7|22
1749594300000|2025-06-10 22:25:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|29
1749594600000|2025-06-10 22:30:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|14
1749595200000|2025-06-10 22:40:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|18
1749595800000|2025-06-10 22:50:00|11605.1|11601.1|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|30
1749596100000|2025-06-10 22:55:00|11602|11598|11597.3|11593.3|11603.6|11599.6|11597.3|11593.3|75
1749596400000|2025-06-10 23:00:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|78
1749596700000|2025-06-10 23:05:00|11589.5|11585.5|11600.4|11596.4|11600.4|11596.4|11587.9|11583.9|109
1749597000000|2025-06-10 23:10:00|11597.3|11593.3|11587.9|11583.9|11597.3|11593.3|11584.8|11580.8|306
1749597300000|2025-06-10 23:15:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|28
1749597600000|2025-06-10 23:20:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|7
1749597900000|2025-06-10 23:25:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|13
1749598200000|2025-06-10 23:30:00|11595.8|11591.8|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|20
1749598500000|2025-06-10 23:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|24
1749598800000|2025-06-10 23:40:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|28
1749599100000|2025-06-10 23:45:00|11598.9|11594.9|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|117
1749599400000|2025-06-10 23:50:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|66
1749599700000|2025-06-10 23:55:00|11605.1|11601.1|11606.7|11602.7|11608.3|11604.3|11603.6|11599.6|110
1749600000000|2025-06-11 00:00:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|171
1749600300000|2025-06-11 00:05:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|110
1749600600000|2025-06-11 00:10:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|175
1749600900000|2025-06-11 00:15:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11611.4|11607.4|229
1749601200000|2025-06-11 00:20:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|137
1749601500000|2025-06-11 00:25:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|60
1749601800000|2025-06-11 00:30:00|11620.8|11616.8|11616.1|11612.1|11620.8|11616.8|11616.1|11612.1|73
1749602100000|2025-06-11 00:35:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|97
1749602400000|2025-06-11 00:40:00|11614.5|11610.5|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|186
1749602700000|2025-06-11 00:45:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|86
1749603000000|2025-06-11 00:50:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|181
1749603300000|2025-06-11 00:55:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|41
1749603600000|2025-06-11 01:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|61
1749603900000|2025-06-11 01:05:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|157
1749604200000|2025-06-11 01:10:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|127
1749604500000|2025-06-11 01:15:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|162
1749604800000|2025-06-11 01:20:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|119
1749605100000|2025-06-11 01:25:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|66
1749605400000|2025-06-11 01:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|33
1749605700000|2025-06-11 01:35:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|77
1749606000000|2025-06-11 01:40:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|65
1749606300000|2025-06-11 01:45:00|11617.6|11613.6|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|151
1749606600000|2025-06-11 01:50:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|187
1749606900000|2025-06-11 01:55:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|115
1749607200000|2025-06-11 02:00:00|11617.6|11613.6|11622.3|11618.3|11622.3|11618.3|11617.6|11613.6|68
1749607500000|2025-06-11 02:05:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|49
1749607800000|2025-06-11 02:10:00|||||||||6
1749608100000|2025-06-11 02:15:00|||||||||6
1749608400000|2025-06-11 02:20:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|104
1749608700000|2025-06-11 02:25:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|40
1749609000000|2025-06-11 02:30:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|174
1749609300000|2025-06-11 02:35:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11614.5|11610.5|59
1749609600000|2025-06-11 02:40:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|38
1749609900000|2025-06-11 02:45:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|35
1749610200000|2025-06-11 02:50:00|||||||||1
1749610500000|2025-06-11 02:55:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|25
1749610800000|2025-06-11 03:00:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|117
1749611100000|2025-06-11 03:05:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|31
1749611400000|2025-06-11 03:10:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|39
1749612000000|2025-06-11 03:20:00|||||||||26
1749612300000|2025-06-11 03:25:00|||||||||7
1749612600000|2025-06-11 03:30:00|||||||||68
1749612900000|2025-06-11 03:35:00|11612.9|11608.9|11614.5|11610.5|11616.1|11612.1|11612.9|11608.9|166
1749613200000|2025-06-11 03:40:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|64
1749613500000|2025-06-11 03:45:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|425
1749613800000|2025-06-11 03:50:00|11614.5|11610.5|11612.9|11608.9|11614.5|11610.5|11612.9|11608.9|67
1749614100000|2025-06-11 03:55:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|79
1749614400000|2025-06-11 04:00:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|205
1749614700000|2025-06-11 04:05:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|92
1749615000000|2025-06-11 04:10:00|11605.1|11601.1|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|74
1749615300000|2025-06-11 04:15:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|29
1749615600000|2025-06-11 04:20:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|69
1749615900000|2025-06-11 04:25:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11598.9|11594.9|138
1749616200000|2025-06-11 04:30:00|11602|11598|11597.3|11593.3|11603.6|11599.6|11597.3|11593.3|52
1749616500000|2025-06-11 04:35:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|56
1749616800000|2025-06-11 04:40:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|84
1749617100000|2025-06-11 04:45:00|||||||||10
1749617400000|2025-06-11 04:50:00|||||||||10
1749617700000|2025-06-11 04:55:00|11598.9|11594.9|11600.4|11596.4|11600.4|11596.4|11598.9|11594.9|37
1749618000000|2025-06-11 05:00:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|164
1749618300000|2025-06-11 05:05:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|41
1749618600000|2025-06-11 05:10:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|125
1749618900000|2025-06-11 05:15:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|61
1749619200000|2025-06-11 05:20:00|11600.4|11596.4|11595.8|11591.8|11600.4|11596.4|11594.2|11590.2|87
1749619500000|2025-06-11 05:25:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|42
1749619800000|2025-06-11 05:30:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|66
1749620100000|2025-06-11 05:35:00|||||||||10
1749620400000|2025-06-11 05:40:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|174
1749620700000|2025-06-11 05:45:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|45
1749621000000|2025-06-11 05:50:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|82
1749621300000|2025-06-11 05:55:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|24
1749621600000|2025-06-11 06:00:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|148
1749621900000|2025-06-11 06:05:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|347
1749622200000|2025-06-11 06:10:00|11586.4|11582.4|11581.7|11577.7|11586.4|11582.4|11578.6|11574.6|152
1749622500000|2025-06-11 06:15:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|134
1749622800000|2025-06-11 06:20:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|294
1749623100000|2025-06-11 06:25:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|91
1749623400000|2025-06-11 06:30:00|11578.6|11574.6|11566.1|11562.1|11578.6|11574.6|11566.1|11562.1|153
1749623700000|2025-06-11 06:35:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|262
1749624000000|2025-06-11 06:40:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|477
1749624300000|2025-06-11 06:45:00|11567.6|11563.6|11569.2|11565.2|11575.4|11571.4|11567.6|11563.6|255
1749624600000|2025-06-11 06:50:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|244
1749624900000|2025-06-11 06:55:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|95
1749625200000|2025-06-11 07:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|494
1749625500000|2025-06-11 07:05:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|481
1749625800000|2025-06-11 07:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|185
1749626100000|2025-06-11 07:15:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|312
1749626400000|2025-06-11 07:20:00|11559.8|11555.8|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|306
1749626700000|2025-06-11 07:25:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|180
1749627000000|2025-06-11 07:30:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|212
1749627300000|2025-06-11 07:35:00|11566.1|11562.1|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|610
1749627600000|2025-06-11 07:40:00|11562.9|11558.9|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|182
1749627900000|2025-06-11 07:45:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|171
1749628200000|2025-06-11 07:50:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|104
1749628500000|2025-06-11 07:55:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|103
1749628800000|2025-06-11 08:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|197
1749629100000|2025-06-11 08:05:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|211
1749629400000|2025-06-11 08:10:00|11558.3|11554.3|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|119
1749629700000|2025-06-11 08:15:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|109
1749630000000|2025-06-11 08:20:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|575
1749630300000|2025-06-11 08:25:00|||||||||219
1749630600000|2025-06-11 08:30:00|11564.5|11560.5|11569.2|11565.2|11569.2|11565.2|11564.5|11560.5|128
1749630900000|2025-06-11 08:35:00|11570.8|11566.8|11575.4|11571.4|11578.6|11574.6|11570.8|11566.8|193
1749631200000|2025-06-11 08:40:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|172
1749631500000|2025-06-11 08:45:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|73
1749631800000|2025-06-11 08:50:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|539
1749632100000|2025-06-11 08:55:00|11564.5|11560.5|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|504
1749632400000|2025-06-11 09:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|170
1749632700000|2025-06-11 09:05:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|195
1749633000000|2025-06-11 09:10:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|240
1749633300000|2025-06-11 09:15:00|11570.8|11566.8|11562.9|11558.9|11570.8|11566.8|11562.9|11558.9|176
1749633600000|2025-06-11 09:20:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|196
1749633900000|2025-06-11 09:25:00|11562.9|11558.9|11553.6|11549.6|11562.9|11558.9|11550.4|11546.4|780
1749634200000|2025-06-11 09:30:00|11555.1|11551.1|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|939
1749634500000|2025-06-11 09:35:00|11547.3|11543.3|11541.1|11537.1|11550.4|11546.4|11539.5|11535.5|520
1749634800000|2025-06-11 09:40:00|11539.5|11535.5|11550.4|11546.4|11550.4|11546.4|11537.9|11533.9|829
1749635100000|2025-06-11 09:45:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|507
1749635400000|2025-06-11 09:50:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|106
1749635700000|2025-06-11 09:55:00|11547.3|11543.3|11548.9|11544.9|11548.9|11544.9|11541.1|11537.1|264
1749636000000|2025-06-11 10:00:00|11547.3|11543.3|11544.2|11540.2|11548.9|11544.9|11541.1|11537.1|661
1749636300000|2025-06-11 10:05:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|324
1749636600000|2025-06-11 10:10:00|11542.6|11538.6|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|733
1749636900000|2025-06-11 10:15:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|242
1749637200000|2025-06-11 10:20:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|392
1749637500000|2025-06-11 10:25:00|11541.1|11537.1|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|204
1749637800000|2025-06-11 10:30:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11534.8|11530.8|527
1749638100000|2025-06-11 10:35:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|420
1749638400000|2025-06-11 10:40:00|11531.7|11527.7|11533.3|11529.3|11534.8|11530.8|11531.7|11527.7|310
1749638700000|2025-06-11 10:45:00|11531.7|11527.7|11531.7|11527.7|11534.8|11530.8|11531.7|11527.7|288
1749639000000|2025-06-11 10:50:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|399
1749639300000|2025-06-11 10:55:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|338
1749639600000|2025-06-11 11:00:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|549
1749639900000|2025-06-11 11:05:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|291
1749640200000|2025-06-11 11:10:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|532
1749640500000|2025-06-11 11:15:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|333
1749640800000|2025-06-11 11:20:00|11541.1|11537.1|11541.1|11537.1|11542.6|11538.6|11537.9|11533.9|338
1749641100000|2025-06-11 11:25:00|11537.9|11533.9|11544.2|11540.2|11547.3|11543.3|11537.9|11533.9|575
1749641400000|2025-06-11 11:30:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|841
1749641700000|2025-06-11 11:35:00|11552|11548|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|396
1749642000000|2025-06-11 11:40:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|608
1749642300000|2025-06-11 11:45:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|252
1749642600000|2025-06-11 11:50:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|412
1749642900000|2025-06-11 11:55:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|444
1749643200000|2025-06-11 12:00:00|11550.4|11546.4|11536.4|11532.4|11553.6|11549.6|11534.8|11530.8|1124
1749643500000|2025-06-11 12:05:00|11537.9|11533.9|11537.9|11533.9|11550.4|11546.4|11534.8|11530.8|985
1749643800000|2025-06-11 12:10:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11534.8|11530.8|695
1749644100000|2025-06-11 12:15:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|669
1749644400000|2025-06-11 12:20:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|1065
1749644700000|2025-06-11 12:25:00|11541.1|11537.1|11542.6|11538.6|11550.4|11546.4|11534.8|11530.8|1321
1749645000000|2025-06-11 12:30:00|11541.1|11537.1|11591.1|11587.1|11634.8|11630.8|11534.8|11530.8|6915
1749645300000|2025-06-11 12:35:00|11594.2|11590.2|11603.6|11599.6|11625.4|11621.4|11594.2|11590.2|3905
1749645600000|2025-06-11 12:40:00|11606.7|11602.7|11619.2|11615.2|11634.8|11630.8|11603.6|11599.6|3622
1749645900000|2025-06-11 12:45:00|11616.1|11612.1|11644.2|11640.2|11647.3|11643.3|11616.1|11612.1|3127
1749646200000|2025-06-11 12:50:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11637.9|11633.9|3217
1749646500000|2025-06-11 12:55:00|11650.4|11646.4|11625.4|11621.4|11659.8|11655.8|11625.4|11621.4|4449
1749646800000|2025-06-11 13:00:00|11628.6|11624.6|11631.7|11627.7|11650.4|11646.4|11625.4|11621.4|2628
1749647100000|2025-06-11 13:05:00|11628.6|11624.6|11612.9|11608.9|11631.7|11627.7|11612.9|11608.9|1528
1749647400000|2025-06-11 13:10:00|11616.1|11612.1|11628.6|11624.6|11628.6|11624.6|11612.9|11608.9|1488
1749647700000|2025-06-11 13:15:00|11625.4|11621.4|11612.9|11608.9|11634.8|11630.8|11609.8|11605.8|3013
1749648000000|2025-06-11 13:20:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|847
1749648300000|2025-06-11 13:25:00|11606.7|11602.7|11600.4|11596.4|11612.9|11608.9|11597.3|11593.3|1486
1749648600000|2025-06-11 13:30:00|11597.3|11593.3|11619.2|11615.2|11619.2|11615.2|11597.3|11593.3|2204
1749648900000|2025-06-11 13:35:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11616.1|11612.1|1961
1749649200000|2025-06-11 13:40:00|11628.6|11624.6|11619.2|11615.2|11631.7|11627.7|11619.2|11615.2|1960
1749649500000|2025-06-11 13:45:00|11616.1|11612.1|11619.2|11615.2|11625.4|11621.4|11606.7|11602.7|1606
1749649800000|2025-06-11 13:50:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11619.2|11615.2|961
1749650100000|2025-06-11 13:55:00|11625.4|11621.4|11609.8|11605.8|11628.6|11624.6|11609.8|11605.8|2636
1749650400000|2025-06-11 14:00:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|1189
1749650700000|2025-06-11 14:05:00|11603.6|11599.6|11600.4|11596.4|11609.8|11605.8|11591.1|11587.1|1058
1749651000000|2025-06-11 14:10:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11584.8|11580.8|1934
1749651300000|2025-06-11 14:15:00|11587.9|11583.9|11606.7|11602.7|11606.7|11602.7|11587.9|11583.9|1783
1749651600000|2025-06-11 14:20:00|11603.6|11599.6|11609.8|11605.8|11616.1|11612.1|11603.6|11599.6|1512
1749651900000|2025-06-11 14:25:00|11612.9|11608.9|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|1265
1749652200000|2025-06-11 14:30:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|958
1749652500000|2025-06-11 14:35:00|11609.8|11605.8|11616.1|11612.1|11619.2|11615.2|11606.7|11602.7|1471
1749652800000|2025-06-11 14:40:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|701
1749653100000|2025-06-11 14:45:00|11620.8|11616.8|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|2039
1749653400000|2025-06-11 14:50:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|804
1749653700000|2025-06-11 14:55:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|898
1749654000000|2025-06-11 15:00:00|11617.6|11613.6|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|1164
1749654300000|2025-06-11 15:05:00|11611.4|11607.4|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|1317
1749654600000|2025-06-11 15:10:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|511
1749654900000|2025-06-11 15:15:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|1235
1749655200000|2025-06-11 15:20:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|741
1749655500000|2025-06-11 15:25:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|577
1749655800000|2025-06-11 15:30:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|595
1749656100000|2025-06-11 15:35:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|1256
1749656400000|2025-06-11 15:40:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|925
1749656700000|2025-06-11 15:45:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|984
1749657000000|2025-06-11 15:50:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|869
1749657300000|2025-06-11 15:55:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11620.8|11616.8|1188
1749657600000|2025-06-11 16:00:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|1095
1749657900000|2025-06-11 16:05:00|11633.3|11629.3|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|1182
1749658200000|2025-06-11 16:10:00|11631.7|11627.7|11628.6|11624.6|11633.3|11629.3|11628.6|11624.6|440
1749658500000|2025-06-11 16:15:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|967
1749658800000|2025-06-11 16:20:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1450
1749659100000|2025-06-11 16:25:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|883
1749659400000|2025-06-11 16:30:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|1004
1749659700000|2025-06-11 16:35:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|511
1749660000000|2025-06-11 16:40:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|514
1749660300000|2025-06-11 16:45:00|11619.2|11615.2|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|689
1749660600000|2025-06-11 16:50:00|11622.3|11618.3|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|524
1749660900000|2025-06-11 16:55:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|1629
1749661200000|2025-06-11 17:00:00|11634.8|11630.8|11656.7|11652.7|11656.7|11652.7|11627|11623|2220
1749661500000|2025-06-11 17:05:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|2968
1749661800000|2025-06-11 17:10:00|11664.5|11660.5|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|1673
1749662100000|2025-06-11 17:15:00|11669.2|11665.2|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|1470
1749662400000|2025-06-11 17:20:00|11672.3|11668.3|11673.9|11669.9|11678.6|11674.6|11669.2|11665.2|2090
1749662700000|2025-06-11 17:25:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|1656
1749663000000|2025-06-11 17:30:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1616
1749663300000|2025-06-11 17:35:00|11659.8|11655.8|11653.6|11649.6|11666.1|11662.1|11647.3|11643.3|2696
1749663600000|2025-06-11 17:40:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1740
1749663900000|2025-06-11 17:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|1475
1749664200000|2025-06-11 17:50:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|866
1749664500000|2025-06-11 17:55:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|1000
1749664800000|2025-06-11 18:00:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11656.7|11652.7|2107
1749665100000|2025-06-11 18:05:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|779
1749665400000|2025-06-11 18:10:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11664.5|11660.5|469
1749665700000|2025-06-11 18:15:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1117
1749666000000|2025-06-11 18:20:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|503
1749666300000|2025-06-11 18:25:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|642
1749666600000|2025-06-11 18:30:00|11666.1|11662.1|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|562
1749666900000|2025-06-11 18:35:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|1032
1749667200000|2025-06-11 18:40:00|11655.1|11651.1|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|888
1749667500000|2025-06-11 18:45:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|1580
1749667800000|2025-06-11 18:50:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|973
1749668100000|2025-06-11 18:55:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11641.1|11637.1|1992
1749668400000|2025-06-11 19:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|1024
1749668700000|2025-06-11 19:05:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|715
1749669000000|2025-06-11 19:10:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|1183
1749669300000|2025-06-11 19:15:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|731
1749669600000|2025-06-11 19:20:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|808
1749669900000|2025-06-11 19:25:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|195
1749670200000|2025-06-11 19:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|925
1749670500000|2025-06-11 19:35:00|||||||||41
1749670800000|2025-06-11 19:40:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|741
1749671100000|2025-06-11 19:45:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|608
1749671400000|2025-06-11 19:50:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1030
1749671700000|2025-06-11 19:55:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|4582
1749672000000|2025-06-11 20:00:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|2953
1749672300000|2025-06-11 20:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|958
1749672600000|2025-06-11 20:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|62
1749672900000|2025-06-11 20:15:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|1211
1749673200000|2025-06-11 20:20:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|694
1749673500000|2025-06-11 20:25:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|997
1749673800000|2025-06-11 20:30:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|727
1749674100000|2025-06-11 20:35:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|425
1749674400000|2025-06-11 20:40:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|995
1749674700000|2025-06-11 20:45:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|709
1749675000000|2025-06-11 20:50:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|737
1749675300000|2025-06-11 20:55:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|287
1749679200000|2025-06-11 22:00:00|11631.7|11627.7|11647.3|11643.3|11647.3|11643.3|11631.7|11627.7|153
1749679500000|2025-06-11 22:05:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|389
1749679800000|2025-06-11 22:10:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|17
1749680100000|2025-06-11 22:15:00|||||||||2
1749680400000|2025-06-11 22:20:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|48
1749680700000|2025-06-11 22:25:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|34
1749681000000|2025-06-11 22:30:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|246
1749681300000|2025-06-11 22:35:00|11636.4|11632.4|11641.1|11637.1|11641.1|11637.1|11636.4|11632.4|65
1749681600000|2025-06-11 22:40:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|17
1749681900000|2025-06-11 22:45:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|23
1749682200000|2025-06-11 22:50:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11642.6|11638.6|72
1749682500000|2025-06-11 22:55:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|49
1749682800000|2025-06-11 23:00:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|69
1749683100000|2025-06-11 23:05:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|36
1749683400000|2025-06-11 23:10:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|43
1749683700000|2025-06-11 23:15:00|||||||||43
1749684000000|2025-06-11 23:20:00|||||||||11
1749684300000|2025-06-11 23:25:00|||||||||10
1749684600000|2025-06-11 23:30:00|11637.9|11633.9|11639.5|11635.5|11641.1|11637.1|11637.9|11633.9|72
1749684900000|2025-06-11 23:35:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|51
1749685200000|2025-06-11 23:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|20
1749685500000|2025-06-11 23:45:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|357
1749685800000|2025-06-11 23:50:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|124
1749686100000|2025-06-11 23:55:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|92
1749686400000|2025-06-12 00:00:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|116
1749686700000|2025-06-12 00:05:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|170
1749687000000|2025-06-12 00:10:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|133
1749687300000|2025-06-12 00:15:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|173
1749687600000|2025-06-12 00:20:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|209
1749687900000|2025-06-12 00:25:00|11656.7|11652.7|11662.9|11658.9|11666.1|11662.1|11653.6|11649.6|296
1749688200000|2025-06-12 00:30:00|11666.1|11662.1|11650.4|11646.4|11666.1|11662.1|11650.4|11646.4|178
1749688500000|2025-06-12 00:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|110
1749688800000|2025-06-12 00:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|113
1749689100000|2025-06-12 00:45:00|11655.1|11651.1|11659.8|11655.8|11662.9|11658.9|11655.1|11651.1|181
1749689400000|2025-06-12 00:50:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|221
1749689700000|2025-06-12 00:55:00|11666.1|11662.1|11666.1|11662.1|11667.6|11663.6|11662.9|11658.9|184
1749690000000|2025-06-12 01:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|151
1749690300000|2025-06-12 01:05:00|11664.5|11660.5|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|320
1749690600000|2025-06-12 01:10:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|116
1749690900000|2025-06-12 01:15:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|118
1749691200000|2025-06-12 01:20:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|242
1749691500000|2025-06-12 01:25:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|354
1749691800000|2025-06-12 01:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|57
1749692100000|2025-06-12 01:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|91
1749692400000|2025-06-12 01:40:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|60
1749692700000|2025-06-12 01:45:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|217
1749693000000|2025-06-12 01:50:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|115
1749693300000|2025-06-12 01:55:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|113
1749693600000|2025-06-12 02:00:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|113
1749693900000|2025-06-12 02:05:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|116
1749694200000|2025-06-12 02:10:00|||||||||33
1749694500000|2025-06-12 02:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|39
1749694800000|2025-06-12 02:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|204
1749695100000|2025-06-12 02:25:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|316
1749695400000|2025-06-12 02:30:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|83
1749695700000|2025-06-12 02:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|52
1749696000000|2025-06-12 02:40:00|||||||||4
1749696300000|2025-06-12 02:45:00|11669.2|11665.2|11667.6|11663.6|11672.3|11668.3|11666.1|11662.1|118
1749696600000|2025-06-12 02:50:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|18
1749696900000|2025-06-12 02:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11670.8|11666.8|310
1749697200000|2025-06-12 03:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|145
1749697500000|2025-06-12 03:05:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|78
1749697800000|2025-06-12 03:10:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|48
1749698100000|2025-06-12 03:15:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|158
1749698400000|2025-06-12 03:20:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|154
1749698700000|2025-06-12 03:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|148
1749699000000|2025-06-12 03:30:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|109
1749699300000|2025-06-12 03:35:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|306
1749699600000|2025-06-12 03:40:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|124
1749699900000|2025-06-12 03:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|283
1749700200000|2025-06-12 03:50:00|11658.3|11654.3|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|158
1749700500000|2025-06-12 03:55:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|165
1749700800000|2025-06-12 04:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|251
1749701100000|2025-06-12 04:05:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|217
1749701400000|2025-06-12 04:10:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|34
1749701700000|2025-06-12 04:15:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|90
1749702000000|2025-06-12 04:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|81
1749702300000|2025-06-12 04:25:00|||||||||3
1749702600000|2025-06-12 04:30:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|43
1749702900000|2025-06-12 04:35:00|||||||||2
1749703200000|2025-06-12 04:40:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|40
1749703500000|2025-06-12 04:45:00|||||||||2
1749703800000|2025-06-12 04:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|78
1749704100000|2025-06-12 04:55:00|||||||||6
1749704400000|2025-06-12 05:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|110
1749704700000|2025-06-12 05:05:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|22
1749705000000|2025-06-12 05:10:00|||||||||15
1749705300000|2025-06-12 05:15:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|62
1749705600000|2025-06-12 05:20:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|24
1749705900000|2025-06-12 05:25:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|74
1749706200000|2025-06-12 05:30:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|61
1749706500000|2025-06-12 05:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|72
1749706800000|2025-06-12 05:40:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|318
1749707100000|2025-06-12 05:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|244
1749707400000|2025-06-12 05:50:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|82
1749707700000|2025-06-12 05:55:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11648.9|11644.9|206
1749708000000|2025-06-12 06:00:00|11652|11648|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|371
1749708300000|2025-06-12 06:05:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|229
1749708600000|2025-06-12 06:10:00|11642.6|11638.6|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|300
1749708900000|2025-06-12 06:15:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|356
1749709200000|2025-06-12 06:20:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|293
1749709500000|2025-06-12 06:25:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|159
1749709800000|2025-06-12 06:30:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|430
1749710100000|2025-06-12 06:35:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|245
1749710400000|2025-06-12 06:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|337
1749710700000|2025-06-12 06:45:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|199
1749711000000|2025-06-12 06:50:00|11666.1|11662.1|11678.6|11674.6|11678.6|11674.6|11662.9|11658.9|566
1749711300000|2025-06-12 06:55:00|11681.7|11677.7|11673.9|11669.9|11681.7|11677.7|11672.3|11668.3|483
1749711600000|2025-06-12 07:00:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11659.8|11655.8|1253
1749711900000|2025-06-12 07:05:00|11669.2|11665.2|11672.3|11668.3|11678.6|11674.6|11666.1|11662.1|456
1749712200000|2025-06-12 07:10:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|500
1749712500000|2025-06-12 07:15:00|11664.5|11660.5|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|354
1749712800000|2025-06-12 07:20:00|11661.4|11657.4|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|483
1749713100000|2025-06-12 07:25:00|11655.1|11651.1|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|406
1749713400000|2025-06-12 07:30:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|341
1749713700000|2025-06-12 07:35:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|240
1749714000000|2025-06-12 07:40:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|171
1749714300000|2025-06-12 07:45:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|454
1749714600000|2025-06-12 07:50:00|11650.4|11646.4|11655.1|11651.1|11656.7|11652.7|11647.3|11643.3|456
1749714900000|2025-06-12 07:55:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|401
1749715200000|2025-06-12 08:00:00|11664.5|11660.5|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|281
1749715500000|2025-06-12 08:05:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|325
1749715800000|2025-06-12 08:10:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|378
1749716100000|2025-06-12 08:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|464
1749716400000|2025-06-12 08:20:00|11667.6|11663.6|11650.4|11646.4|11669.2|11665.2|11650.4|11646.4|990
1749716700000|2025-06-12 08:25:00|11653.6|11649.6|11672.3|11668.3|11675.4|11671.4|11653.6|11649.6|518
1749717000000|2025-06-12 08:30:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|197
1749717300000|2025-06-12 08:35:00|11673.9|11669.9|11669.2|11665.2|11673.9|11669.9|11669.2|11665.2|231
1749717600000|2025-06-12 08:40:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|307
1749717900000|2025-06-12 08:45:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|174
1749718200000|2025-06-12 08:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|245
1749718500000|2025-06-12 08:55:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|256
1749718800000|2025-06-12 09:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|178
1749719100000|2025-06-12 09:05:00|11667.6|11663.6|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|290
1749719400000|2025-06-12 09:10:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|322
1749719700000|2025-06-12 09:15:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|441
1749720000000|2025-06-12 09:20:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|219
1749720300000|2025-06-12 09:25:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|910
1749720600000|2025-06-12 09:30:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|570
1749720900000|2025-06-12 09:35:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|603
1749721200000|2025-06-12 09:40:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|696
1749721500000|2025-06-12 09:45:00|11694.2|11690.2|11706.7|11702.7|11708.3|11704.3|11694.2|11690.2|933
1749721800000|2025-06-12 09:50:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|402
1749722100000|2025-06-12 09:55:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|515
1749722400000|2025-06-12 10:00:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|443
1749722700000|2025-06-12 10:05:00|11702|11698|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|625
1749723000000|2025-06-12 10:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|289
1749723300000|2025-06-12 10:15:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|348
1749723600000|2025-06-12 10:20:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|287
1749723900000|2025-06-12 10:25:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|292
1749724200000|2025-06-12 10:30:00|11705.1|11701.1|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|443
1749724500000|2025-06-12 10:35:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|344
1749724800000|2025-06-12 10:40:00|11700.4|11696.4|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|790
1749725100000|2025-06-12 10:45:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|618
1749725400000|2025-06-12 10:50:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|663
1749725700000|2025-06-12 10:55:00|11714.5|11710.5|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|529
1749726000000|2025-06-12 11:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11714.5|11710.5|208
1749726300000|2025-06-12 11:05:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|609
1749726600000|2025-06-12 11:10:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|667
1749726900000|2025-06-12 11:15:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|1039
1749727200000|2025-06-12 11:20:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|896
1749727500000|2025-06-12 11:25:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|579
1749727800000|2025-06-12 11:30:00|11725.4|11721.4|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|842
1749728100000|2025-06-12 11:35:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|941
1749728400000|2025-06-12 11:40:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|400
1749728700000|2025-06-12 11:45:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|981
1749729000000|2025-06-12 11:50:00|11717.6|11713.6|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|1338
1749729300000|2025-06-12 11:55:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|916
1749729600000|2025-06-12 12:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|1836
1749729900000|2025-06-12 12:05:00|11736.4|11732.4|11737.9|11733.9|11744.2|11740.2|11736.4|11732.4|1294
1749730200000|2025-06-12 12:10:00|11741.1|11737.1|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|1751
1749730500000|2025-06-12 12:15:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1748
1749730800000|2025-06-12 12:20:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1322
1749731100000|2025-06-12 12:25:00|11744.2|11740.2|11739.5|11735.5|11744.2|11740.2|11737.9|11733.9|1385
1749731400000|2025-06-12 12:30:00|11750.4|11746.4|11741.1|11737.1|11769.2|11765.2|11737.9|11733.9|5834
1749731700000|2025-06-12 12:35:00|11744.2|11740.2|11747.3|11743.3|11753.6|11749.6|11734.8|11730.8|2777
1749732000000|2025-06-12 12:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1531
1749732300000|2025-06-12 12:45:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|2126
1749732600000|2025-06-12 12:50:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|1759
1749732900000|2025-06-12 12:55:00|11753.6|11749.6|11766.1|11762.1|11766.1|11762.1|11753.6|11749.6|1897
1749733200000|2025-06-12 13:00:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11759.8|11755.8|2165
1749733500000|2025-06-12 13:05:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|2490
1749733800000|2025-06-12 13:10:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|2466
1749734100000|2025-06-12 13:15:00|11759.8|11755.8|11750.4|11746.4|11759.8|11755.8|11750.4|11746.4|1863
1749734400000|2025-06-12 13:20:00|11753.6|11749.6|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|778
1749734700000|2025-06-12 13:25:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1489
1749735000000|2025-06-12 13:30:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1719
1749735300000|2025-06-12 13:35:00|11731.7|11727.7|11731.7|11727.7|11741.1|11737.1|11725.4|11721.4|3433
1749735600000|2025-06-12 13:40:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|1265
1749735900000|2025-06-12 13:45:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|1604
1749736200000|2025-06-12 13:50:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|2577
1749736500000|2025-06-12 13:55:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|1671
1749736800000|2025-06-12 14:00:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|1350
1749737100000|2025-06-12 14:05:00|11719.2|11715.2|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|1420
1749737400000|2025-06-12 14:10:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|879
1749737700000|2025-06-12 14:15:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1361
1749738000000|2025-06-12 14:20:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11709.8|11705.8|1470
1749738300000|2025-06-12 14:25:00|11723.9|11719.9|11709.8|11705.8|11725.4|11721.4|11706.7|11702.7|1627
1749738600000|2025-06-12 14:30:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|1356
1749738900000|2025-06-12 14:35:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|1131
1749739200000|2025-06-12 14:40:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|1329
1749739500000|2025-06-12 14:45:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|666
1749739800000|2025-06-12 14:50:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|471
1749740100000|2025-06-12 14:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|1536
1749740400000|2025-06-12 15:00:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|985
1749740700000|2025-06-12 15:05:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|704
1749741000000|2025-06-12 15:10:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|572
1749741300000|2025-06-12 15:15:00|11712.9|11708.9|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|2799
1749741600000|2025-06-12 15:20:00|11706.7|11702.7|11725.4|11721.4|11725.4|11721.4|11706.7|11702.7|2172
1749741900000|2025-06-12 15:25:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|1669
1749742200000|2025-06-12 15:30:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|1384
1749742500000|2025-06-12 15:35:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1072
1749742800000|2025-06-12 15:40:00|11722.3|11718.3|11716.1|11712.1|11728.6|11724.6|11716.1|11712.1|969
1749743100000|2025-06-12 15:45:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|1107
1749743400000|2025-06-12 15:50:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|554
1749743700000|2025-06-12 15:55:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|1951
1749744000000|2025-06-12 16:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|758
1749744300000|2025-06-12 16:05:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|1246
1749744600000|2025-06-12 16:10:00|11742.6|11738.6|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|998
1749744900000|2025-06-12 16:15:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|982
1749745200000|2025-06-12 16:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|640
1749745500000|2025-06-12 16:25:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|929
1749745800000|2025-06-12 16:30:00|11744.2|11740.2|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|1914
1749746100000|2025-06-12 16:35:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|2514
1749746400000|2025-06-12 16:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|1788
1749746700000|2025-06-12 16:45:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|2483
1749747000000|2025-06-12 16:50:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|2144
1749747300000|2025-06-12 16:55:00|11752|11748|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|3453
1749747600000|2025-06-12 17:00:00|11741.1|11737.1|11775.4|11771.4|11778.6|11774.6|11737.9|11733.9|5521
1749747900000|2025-06-12 17:05:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|5705
1749748200000|2025-06-12 17:10:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|1441
1749748500000|2025-06-12 17:15:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|2102
1749748800000|2025-06-12 17:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1705
1749749100000|2025-06-12 17:25:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|903
1749749400000|2025-06-12 17:30:00|11767.6|11763.6|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1314
1749749700000|2025-06-12 17:35:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|890
1749750000000|2025-06-12 17:40:00|11777|11773|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|1323
1749750300000|2025-06-12 17:45:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|892
1749750600000|2025-06-12 17:50:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|554
1749750900000|2025-06-12 17:55:00|||||||||674
1749751200000|2025-06-12 18:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|832
1749751500000|2025-06-12 18:05:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|974
1749751800000|2025-06-12 18:10:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|1301
1749752100000|2025-06-12 18:15:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|476
1749752400000|2025-06-12 18:20:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|801
1749752700000|2025-06-12 18:25:00|11755.1|11751.1|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|793
1749753000000|2025-06-12 18:30:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|614
1749753300000|2025-06-12 18:35:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|937
1749753600000|2025-06-12 18:40:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|339
1749753900000|2025-06-12 18:45:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|643
1749754200000|2025-06-12 18:50:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11759.8|11755.8|767
1749754500000|2025-06-12 18:55:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|1834
1749754800000|2025-06-12 19:00:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|1251
1749755100000|2025-06-12 19:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|475
1749755400000|2025-06-12 19:10:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|324
1749755700000|2025-06-12 19:15:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|632
1749756000000|2025-06-12 19:20:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|1152
1749756300000|2025-06-12 19:25:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|343
1749756600000|2025-06-12 19:30:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|459
1749756900000|2025-06-12 19:35:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|710
1749757200000|2025-06-12 19:40:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|718
1749757500000|2025-06-12 19:45:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|866
1749757800000|2025-06-12 19:50:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1028
1749758100000|2025-06-12 19:55:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|4478
1749758400000|2025-06-12 20:00:00|11784.8|11780.8|11784.8|11780.8|11794.2|11790.2|11781.7|11777.7|4535
1749758700000|2025-06-12 20:05:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|1230
1749759000000|2025-06-12 20:10:00|||||||||154
1749759300000|2025-06-12 20:15:00|||||||||142
1749759600000|2025-06-12 20:20:00|||||||||680
1749759900000|2025-06-12 20:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|726
1749760200000|2025-06-12 20:30:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|640
1749760500000|2025-06-12 20:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|635
1749760800000|2025-06-12 20:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|901
1749761100000|2025-06-12 20:45:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|608
1749761400000|2025-06-12 20:50:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11759.8|11755.8|362
1749761700000|2025-06-12 20:55:00|11766.1|11762.1|11770.8|11766.8|11772.3|11768.3|11766.1|11762.1|623
1749765600000|2025-06-12 22:00:00|11766.1|11762.1|11775.4|11771.4|11784.8|11780.8|11766.1|11762.1|241
1749765900000|2025-06-12 22:05:00|11778.6|11774.6|11772.3|11768.3|11780.1|11776.1|11772.3|11768.3|205
1749766200000|2025-06-12 22:10:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|194
1749766500000|2025-06-12 22:15:00|||||||||15
1749766800000|2025-06-12 22:20:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|50
1749767100000|2025-06-12 22:25:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|101
1749767400000|2025-06-12 22:30:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|22
1749767700000|2025-06-12 22:35:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|77
1749768000000|2025-06-12 22:40:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|85
1749768300000|2025-06-12 22:45:00|||||||||52
1749768600000|2025-06-12 22:50:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|52
1749768900000|2025-06-12 22:55:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|71
1749769200000|2025-06-12 23:00:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|26
1749769500000|2025-06-12 23:05:00|||||||||134
1749769800000|2025-06-12 23:10:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|82
1749770100000|2025-06-12 23:15:00|||||||||42
1749770400000|2025-06-12 23:20:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|91
1749770700000|2025-06-12 23:25:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|117
1749771000000|2025-06-12 23:30:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|123
1749771300000|2025-06-12 23:35:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|128
1749771600000|2025-06-12 23:40:00|11781.7|11777.7|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|268
1749771900000|2025-06-12 23:45:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|189
1749772200000|2025-06-12 23:50:00|11794.2|11790.2|11792.6|11788.6|11794.2|11790.2|11791.1|11787.1|70
1749772500000|2025-06-12 23:55:00|11791.1|11787.1|11837.9|11833.9|11841.1|11837.1|11791.1|11787.1|738
1749686400000|2025-06-12 00:00:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|116
1749686700000|2025-06-12 00:05:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|170
1749687000000|2025-06-12 00:10:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|133
1749687300000|2025-06-12 00:15:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|173
1749687600000|2025-06-12 00:20:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|209
1749687900000|2025-06-12 00:25:00|11656.7|11652.7|11662.9|11658.9|11666.1|11662.1|11653.6|11649.6|296
1749688200000|2025-06-12 00:30:00|11666.1|11662.1|11650.4|11646.4|11666.1|11662.1|11650.4|11646.4|178
1749688500000|2025-06-12 00:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|110
1749688800000|2025-06-12 00:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|113
1749689100000|2025-06-12 00:45:00|11655.1|11651.1|11659.8|11655.8|11662.9|11658.9|11655.1|11651.1|181
1749689400000|2025-06-12 00:50:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|221
1749689700000|2025-06-12 00:55:00|11666.1|11662.1|11666.1|11662.1|11667.6|11663.6|11662.9|11658.9|184
1749690000000|2025-06-12 01:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|151
1749690300000|2025-06-12 01:05:00|11664.5|11660.5|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|320
1749690600000|2025-06-12 01:10:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|116
1749690900000|2025-06-12 01:15:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|118
1749691200000|2025-06-12 01:20:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|242
1749691500000|2025-06-12 01:25:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|354
1749691800000|2025-06-12 01:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|57
1749692100000|2025-06-12 01:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|91
1749692400000|2025-06-12 01:40:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|60
1749692700000|2025-06-12 01:45:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|217
1749693000000|2025-06-12 01:50:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|115
1749693300000|2025-06-12 01:55:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|113
1749693600000|2025-06-12 02:00:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|113
1749693900000|2025-06-12 02:05:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|116
1749694200000|2025-06-12 02:10:00|||||||||33
1749694500000|2025-06-12 02:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|39
1749694800000|2025-06-12 02:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|204
1749695100000|2025-06-12 02:25:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|316
1749695400000|2025-06-12 02:30:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|83
1749695700000|2025-06-12 02:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|52
1749696000000|2025-06-12 02:40:00|||||||||4
1749696300000|2025-06-12 02:45:00|11669.2|11665.2|11667.6|11663.6|11672.3|11668.3|11666.1|11662.1|118
1749696600000|2025-06-12 02:50:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|18
1749696900000|2025-06-12 02:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11670.8|11666.8|310
1749697200000|2025-06-12 03:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|145
1749697500000|2025-06-12 03:05:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|78
1749697800000|2025-06-12 03:10:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|48
1749698100000|2025-06-12 03:15:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|158
1749698400000|2025-06-12 03:20:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|154
1749698700000|2025-06-12 03:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|148
1749699000000|2025-06-12 03:30:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|109
1749699300000|2025-06-12 03:35:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|306
1749699600000|2025-06-12 03:40:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|124
1749699900000|2025-06-12 03:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|283
1749700200000|2025-06-12 03:50:00|11658.3|11654.3|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|158
1749700500000|2025-06-12 03:55:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|165
1749700800000|2025-06-12 04:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|251
1749701100000|2025-06-12 04:05:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|217
1749701400000|2025-06-12 04:10:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|34
1749701700000|2025-06-12 04:15:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|90
1749702000000|2025-06-12 04:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|81
1749702300000|2025-06-12 04:25:00|||||||||3
1749702600000|2025-06-12 04:30:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|43
1749702900000|2025-06-12 04:35:00|||||||||2
1749703200000|2025-06-12 04:40:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|40
1749703500000|2025-06-12 04:45:00|||||||||2
1749703800000|2025-06-12 04:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|78
1749704100000|2025-06-12 04:55:00|||||||||6
1749704400000|2025-06-12 05:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|110
1749704700000|2025-06-12 05:05:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|22
1749705000000|2025-06-12 05:10:00|||||||||15
1749705300000|2025-06-12 05:15:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|62
1749705600000|2025-06-12 05:20:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|24
1749705900000|2025-06-12 05:25:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|74
1749706200000|2025-06-12 05:30:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|61
1749706500000|2025-06-12 05:35:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|72
1749706800000|2025-06-12 05:40:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|318
1749707100000|2025-06-12 05:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|244
1749707400000|2025-06-12 05:50:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|82
1749707700000|2025-06-12 05:55:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11648.9|11644.9|206
1749708000000|2025-06-12 06:00:00|11652|11648|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|371
1749708300000|2025-06-12 06:05:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|229
1749708600000|2025-06-12 06:10:00|11642.6|11638.6|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|300
1749708900000|2025-06-12 06:15:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|356
1749709200000|2025-06-12 06:20:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|293
1749709500000|2025-06-12 06:25:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|159
1749709800000|2025-06-12 06:30:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|430
1749710100000|2025-06-12 06:35:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|245
1749710400000|2025-06-12 06:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|337
1749710700000|2025-06-12 06:45:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|199
1749711000000|2025-06-12 06:50:00|11666.1|11662.1|11678.6|11674.6|11678.6|11674.6|11662.9|11658.9|566
1749711300000|2025-06-12 06:55:00|11681.7|11677.7|11673.9|11669.9|11681.7|11677.7|11672.3|11668.3|483
1749711600000|2025-06-12 07:00:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11659.8|11655.8|1253
1749711900000|2025-06-12 07:05:00|11669.2|11665.2|11672.3|11668.3|11678.6|11674.6|11666.1|11662.1|456
1749712200000|2025-06-12 07:10:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|500
1749712500000|2025-06-12 07:15:00|11664.5|11660.5|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|354
1749712800000|2025-06-12 07:20:00|11661.4|11657.4|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|483
1749713100000|2025-06-12 07:25:00|11655.1|11651.1|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|406
1749713400000|2025-06-12 07:30:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|341
1749713700000|2025-06-12 07:35:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|240
1749714000000|2025-06-12 07:40:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|171
1749714300000|2025-06-12 07:45:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|454
1749714600000|2025-06-12 07:50:00|11650.4|11646.4|11655.1|11651.1|11656.7|11652.7|11647.3|11643.3|456
1749714900000|2025-06-12 07:55:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|401
1749715200000|2025-06-12 08:00:00|11664.5|11660.5|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|281
1749715500000|2025-06-12 08:05:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|325
1749715800000|2025-06-12 08:10:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|378
1749716100000|2025-06-12 08:15:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|464
1749716400000|2025-06-12 08:20:00|11667.6|11663.6|11650.4|11646.4|11669.2|11665.2|11650.4|11646.4|990
1749716700000|2025-06-12 08:25:00|11653.6|11649.6|11672.3|11668.3|11675.4|11671.4|11653.6|11649.6|518
1749717000000|2025-06-12 08:30:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|197
1749717300000|2025-06-12 08:35:00|11673.9|11669.9|11669.2|11665.2|11673.9|11669.9|11669.2|11665.2|231
1749717600000|2025-06-12 08:40:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|307
1749717900000|2025-06-12 08:45:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|174
1749718200000|2025-06-12 08:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|245
1749718500000|2025-06-12 08:55:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|256
1749718800000|2025-06-12 09:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|178
1749719100000|2025-06-12 09:05:00|11667.6|11663.6|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|290
1749719400000|2025-06-12 09:10:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|322
1749719700000|2025-06-12 09:15:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|441
1749720000000|2025-06-12 09:20:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|219
1749720300000|2025-06-12 09:25:00|11672.3|11668.3|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|910
1749720600000|2025-06-12 09:30:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|570
1749720900000|2025-06-12 09:35:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|603
1749721200000|2025-06-12 09:40:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|696
1749721500000|2025-06-12 09:45:00|11694.2|11690.2|11706.7|11702.7|11708.3|11704.3|11694.2|11690.2|933
1749721800000|2025-06-12 09:50:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|402
1749722100000|2025-06-12 09:55:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|515
1749722400000|2025-06-12 10:00:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|443
1749722700000|2025-06-12 10:05:00|11702|11698|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|625
1749723000000|2025-06-12 10:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|289
1749723300000|2025-06-12 10:15:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|348
1749723600000|2025-06-12 10:20:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|287
1749723900000|2025-06-12 10:25:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|292
1749724200000|2025-06-12 10:30:00|11705.1|11701.1|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|443
1749724500000|2025-06-12 10:35:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|344
1749724800000|2025-06-12 10:40:00|11700.4|11696.4|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|790
1749725100000|2025-06-12 10:45:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|618
1749725400000|2025-06-12 10:50:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|663
1749725700000|2025-06-12 10:55:00|11714.5|11710.5|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|529
1749726000000|2025-06-12 11:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11714.5|11710.5|208
1749726300000|2025-06-12 11:05:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|609
1749726600000|2025-06-12 11:10:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|667
1749726900000|2025-06-12 11:15:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|1039
1749727200000|2025-06-12 11:20:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|896
1749727500000|2025-06-12 11:25:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|579
1749727800000|2025-06-12 11:30:00|11725.4|11721.4|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|842
1749728100000|2025-06-12 11:35:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|941
1749728400000|2025-06-12 11:40:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|400
1749728700000|2025-06-12 11:45:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|981
1749729000000|2025-06-12 11:50:00|11717.6|11713.6|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|1338
1749729300000|2025-06-12 11:55:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|916
1749729600000|2025-06-12 12:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|1836
1749729900000|2025-06-12 12:05:00|11736.4|11732.4|11737.9|11733.9|11744.2|11740.2|11736.4|11732.4|1294
1749730200000|2025-06-12 12:10:00|11741.1|11737.1|11737.9|11733.9|11747.3|11743.3|11737.9|11733.9|1751
1749730500000|2025-06-12 12:15:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1748
1749730800000|2025-06-12 12:20:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1322
1749731100000|2025-06-12 12:25:00|11744.2|11740.2|11739.5|11735.5|11744.2|11740.2|11737.9|11733.9|1385
1749731400000|2025-06-12 12:30:00|11750.4|11746.4|11741.1|11737.1|11769.2|11765.2|11737.9|11733.9|5834
1749731700000|2025-06-12 12:35:00|11744.2|11740.2|11747.3|11743.3|11753.6|11749.6|11734.8|11730.8|2777
1749732000000|2025-06-12 12:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1531
1749732300000|2025-06-12 12:45:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|2126
1749732600000|2025-06-12 12:50:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|1759
1749732900000|2025-06-12 12:55:00|11753.6|11749.6|11766.1|11762.1|11766.1|11762.1|11753.6|11749.6|1897
1749733200000|2025-06-12 13:00:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11759.8|11755.8|2165
1749733500000|2025-06-12 13:05:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11762.9|11758.9|2490
1749733800000|2025-06-12 13:10:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|2466
1749734100000|2025-06-12 13:15:00|11759.8|11755.8|11750.4|11746.4|11759.8|11755.8|11750.4|11746.4|1863
1749734400000|2025-06-12 13:20:00|11753.6|11749.6|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|778
1749734700000|2025-06-12 13:25:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1489
1749735000000|2025-06-12 13:30:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1719
1749735300000|2025-06-12 13:35:00|11731.7|11727.7|11731.7|11727.7|11741.1|11737.1|11725.4|11721.4|3433
1749735600000|2025-06-12 13:40:00|11728.6|11724.6|11737.9|11733.9|11737.9|11733.9|11725.4|11721.4|1265
1749735900000|2025-06-12 13:45:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11719.2|11715.2|1604
1749736200000|2025-06-12 13:50:00|11725.4|11721.4|11712.9|11708.9|11725.4|11721.4|11712.9|11708.9|2577
1749736500000|2025-06-12 13:55:00|11709.8|11705.8|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|1671
1749736800000|2025-06-12 14:00:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|1350
1749737100000|2025-06-12 14:05:00|11719.2|11715.2|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|1420
1749737400000|2025-06-12 14:10:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|879
1749737700000|2025-06-12 14:15:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1361
1749738000000|2025-06-12 14:20:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11709.8|11705.8|1470
1749738300000|2025-06-12 14:25:00|11723.9|11719.9|11709.8|11705.8|11725.4|11721.4|11706.7|11702.7|1627
1749738600000|2025-06-12 14:30:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|1356
1749738900000|2025-06-12 14:35:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|1131
1749739200000|2025-06-12 14:40:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|1329
1749739500000|2025-06-12 14:45:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|666
1749739800000|2025-06-12 14:50:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|471
1749740100000|2025-06-12 14:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|1536
1749740400000|2025-06-12 15:00:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|985
1749740700000|2025-06-12 15:05:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|704
1749741000000|2025-06-12 15:10:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|572
1749741300000|2025-06-12 15:15:00|11712.9|11708.9|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|2799
1749741600000|2025-06-12 15:20:00|11706.7|11702.7|11725.4|11721.4|11725.4|11721.4|11706.7|11702.7|2172
1749741900000|2025-06-12 15:25:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|1669
1749742200000|2025-06-12 15:30:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|1384
1749742500000|2025-06-12 15:35:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1072
1749742800000|2025-06-12 15:40:00|11722.3|11718.3|11716.1|11712.1|11728.6|11724.6|11716.1|11712.1|969
1749743100000|2025-06-12 15:45:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|1107
1749743400000|2025-06-12 15:50:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|554
1749743700000|2025-06-12 15:55:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|1951
1749744000000|2025-06-12 16:00:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|758
1749744300000|2025-06-12 16:05:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|1246
1749744600000|2025-06-12 16:10:00|11742.6|11738.6|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|998
1749744900000|2025-06-12 16:15:00|11747.3|11743.3|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|982
1749745200000|2025-06-12 16:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|640
1749745500000|2025-06-12 16:25:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|929
1749745800000|2025-06-12 16:30:00|11744.2|11740.2|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|1914
1749746100000|2025-06-12 16:35:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|2514
1749746400000|2025-06-12 16:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|1788
1749746700000|2025-06-12 16:45:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11747.3|11743.3|2483
1749747000000|2025-06-12 16:50:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|2144
1749747300000|2025-06-12 16:55:00|11752|11748|11744.2|11740.2|11753.6|11749.6|11744.2|11740.2|3453
1749747600000|2025-06-12 17:00:00|11741.1|11737.1|11775.4|11771.4|11778.6|11774.6|11737.9|11733.9|5521
1749747900000|2025-06-12 17:05:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|5705
1749748200000|2025-06-12 17:10:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|1441
1749748500000|2025-06-12 17:15:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|2102
1749748800000|2025-06-12 17:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1705
1749749100000|2025-06-12 17:25:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|903
1749749400000|2025-06-12 17:30:00|11767.6|11763.6|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1314
1749749700000|2025-06-12 17:35:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|890
1749750000000|2025-06-12 17:40:00|11777|11773|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|1323
1749750300000|2025-06-12 17:45:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|892
1749750600000|2025-06-12 17:50:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|554
1749750900000|2025-06-12 17:55:00|||||||||674
1749751200000|2025-06-12 18:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|832
1749751500000|2025-06-12 18:05:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|974
1749751800000|2025-06-12 18:10:00|11753.6|11749.6|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|1301
1749752100000|2025-06-12 18:15:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|476
1749752400000|2025-06-12 18:20:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|801
1749752700000|2025-06-12 18:25:00|11755.1|11751.1|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|793
1749753000000|2025-06-12 18:30:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|614
1749753300000|2025-06-12 18:35:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|937
1749753600000|2025-06-12 18:40:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|339
1749753900000|2025-06-12 18:45:00|11766.1|11762.1|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|643
1749754200000|2025-06-12 18:50:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11759.8|11755.8|767
1749754500000|2025-06-12 18:55:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|1834
1749754800000|2025-06-12 19:00:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|1251
1749755100000|2025-06-12 19:05:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|475
1749755400000|2025-06-12 19:10:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|324
1749755700000|2025-06-12 19:15:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|632
1749756000000|2025-06-12 19:20:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|1152
1749756300000|2025-06-12 19:25:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|343
1749756600000|2025-06-12 19:30:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|459
1749756900000|2025-06-12 19:35:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|710
1749757200000|2025-06-12 19:40:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|718
1749757500000|2025-06-12 19:45:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|866
1749757800000|2025-06-12 19:50:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1028
1749758100000|2025-06-12 19:55:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|4478
1749758400000|2025-06-12 20:00:00|11784.8|11780.8|11784.8|11780.8|11794.2|11790.2|11781.7|11777.7|4535
1749758700000|2025-06-12 20:05:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|1230
1749759000000|2025-06-12 20:10:00|||||||||154
1749759300000|2025-06-12 20:15:00|||||||||142
1749759600000|2025-06-12 20:20:00|||||||||680
1749759900000|2025-06-12 20:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|726
1749760200000|2025-06-12 20:30:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|640
1749760500000|2025-06-12 20:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|635
1749760800000|2025-06-12 20:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|901
1749761100000|2025-06-12 20:45:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|608
1749761400000|2025-06-12 20:50:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11759.8|11755.8|362
1749761700000|2025-06-12 20:55:00|11766.1|11762.1|11770.8|11766.8|11772.3|11768.3|11766.1|11762.1|623
1749765600000|2025-06-12 22:00:00|11766.1|11762.1|11775.4|11771.4|11784.8|11780.8|11766.1|11762.1|241
1749765900000|2025-06-12 22:05:00|11778.6|11774.6|11772.3|11768.3|11780.1|11776.1|11772.3|11768.3|205
1749766200000|2025-06-12 22:10:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|194
1749766500000|2025-06-12 22:15:00|||||||||15
1749766800000|2025-06-12 22:20:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|50
1749767100000|2025-06-12 22:25:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|101
1749767400000|2025-06-12 22:30:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|22
1749767700000|2025-06-12 22:35:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|77
1749768000000|2025-06-12 22:40:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|85
1749768300000|2025-06-12 22:45:00|||||||||52
1749768600000|2025-06-12 22:50:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|52
1749768900000|2025-06-12 22:55:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|71
1749769200000|2025-06-12 23:00:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|26
1749769500000|2025-06-12 23:05:00|||||||||134
1749769800000|2025-06-12 23:10:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|82
1749770100000|2025-06-12 23:15:00|||||||||42
1749770400000|2025-06-12 23:20:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|91
1749770700000|2025-06-12 23:25:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|117
1749771000000|2025-06-12 23:30:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|123
1749771300000|2025-06-12 23:35:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|128
1749771600000|2025-06-12 23:40:00|11781.7|11777.7|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|268
1749771900000|2025-06-12 23:45:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|189
1749772200000|2025-06-12 23:50:00|11794.2|11790.2|11792.6|11788.6|11794.2|11790.2|11791.1|11787.1|70
1749772500000|2025-06-12 23:55:00|11791.1|11787.1|11837.9|11833.9|11841.1|11837.1|11791.1|11787.1|738
1749772800000|2025-06-13 00:00:00|11834.8|11830.8|11841.1|11837.1|11847.3|11843.3|11816.1|11812.1|2087
1749773100000|2025-06-13 00:05:00|11844.2|11840.2|11831.7|11827.7|11850.4|11846.4|11822.3|11818.3|1154
1749773400000|2025-06-13 00:10:00|11830.1|11826.1|11809.8|11805.8|11831.7|11827.7|11803.6|11799.6|764
1749773700000|2025-06-13 00:15:00|11806.7|11802.7|11831.7|11827.7|11831.7|11827.7|11806.7|11802.7|844
1749774000000|2025-06-13 00:20:00|11833.3|11829.3|11819.2|11815.2|11837.9|11833.9|11816.1|11812.1|564
1749774300000|2025-06-13 00:25:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11809.8|11805.8|512
1749774600000|2025-06-13 00:30:00|11828.6|11824.6|11828.6|11824.6|11837.9|11833.9|11825.4|11821.4|651
1749774900000|2025-06-13 00:35:00|11830.1|11826.1|11834.8|11830.8|11837.9|11833.9|11825.4|11821.4|426
1749775200000|2025-06-13 00:40:00|11831.7|11827.7|11847.3|11843.3|11847.3|11843.3|11831.7|11827.7|763
1749775500000|2025-06-13 00:45:00|11850.4|11846.4|11828.6|11824.6|11850.4|11846.4|11828.6|11824.6|896
1749775800000|2025-06-13 00:50:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11812.9|11808.9|614
1749776100000|2025-06-13 00:55:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11819.2|11815.2|659
1749776400000|2025-06-13 01:00:00|11825.4|11821.4|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|358
1749776700000|2025-06-13 01:05:00|11822.3|11818.3|11803.6|11799.6|11822.3|11818.3|11803.6|11799.6|411
1749777000000|2025-06-13 01:10:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|541
1749777300000|2025-06-13 01:15:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|369
1749777600000|2025-06-13 01:20:00|11800.4|11796.4|11797.3|11793.3|11809.8|11805.8|11797.3|11793.3|489
1749777900000|2025-06-13 01:25:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|391
1749778200000|2025-06-13 01:30:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|350
1749778500000|2025-06-13 01:35:00|11808.3|11804.3|11802|11798|11808.3|11804.3|11797.3|11793.3|272
1749778800000|2025-06-13 01:40:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|262
1749779100000|2025-06-13 01:45:00|11808.3|11804.3|11816.1|11812.1|11816.1|11812.1|11806.7|11802.7|147
1749779400000|2025-06-13 01:50:00|11819.2|11815.2|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|328
1749779700000|2025-06-13 01:55:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|231
1749780000000|2025-06-13 02:00:00|11811.4|11807.4|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|93
1749780300000|2025-06-13 02:05:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|275
1749780600000|2025-06-13 02:10:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|147
1749780900000|2025-06-13 02:15:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|91
1749781200000|2025-06-13 02:20:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|215
1749781500000|2025-06-13 02:25:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|175
1749781800000|2025-06-13 02:30:00|11822.3|11818.3|11831.7|11827.7|11831.7|11827.7|11822.3|11818.3|331
1749782100000|2025-06-13 02:35:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|320
1749782400000|2025-06-13 02:40:00|11833.3|11829.3|11833.3|11829.3|11837.9|11833.9|11828.6|11824.6|209
1749782700000|2025-06-13 02:45:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|389
1749783000000|2025-06-13 02:50:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|148
1749783300000|2025-06-13 02:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|186
1749783600000|2025-06-13 03:00:00|11820.8|11816.8|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|238
1749783900000|2025-06-13 03:05:00|11817.6|11813.6|11809.8|11805.8|11819.2|11815.2|11806.7|11802.7|194
1749784200000|2025-06-13 03:10:00|11811.4|11807.4|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|190
1749784500000|2025-06-13 03:15:00|11809.8|11805.8|11805.1|11801.1|11809.8|11805.8|11800.4|11796.4|159
1749784800000|2025-06-13 03:20:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|28
1749785100000|2025-06-13 03:25:00|11805.1|11801.1|11798.9|11794.9|11806.7|11802.7|11797.3|11793.3|114
1749785400000|2025-06-13 03:30:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|130
1749785700000|2025-06-13 03:35:00|11798.9|11794.9|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|152
1749786000000|2025-06-13 03:40:00|11798.9|11794.9|11803.6|11799.6|11805.1|11801.1|11797.3|11793.3|222
1749786300000|2025-06-13 03:45:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|140
1749786600000|2025-06-13 03:50:00|11805.1|11801.1|11800.4|11796.4|11805.1|11801.1|11800.4|11796.4|57
1749786900000|2025-06-13 03:55:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|141
1749787200000|2025-06-13 04:00:00|11798.9|11794.9|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|58
1749787500000|2025-06-13 04:05:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|96
1749787800000|2025-06-13 04:10:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|289
1749788100000|2025-06-13 04:15:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|85
1749788400000|2025-06-13 04:20:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|314
1749788700000|2025-06-13 04:25:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|199
1749789000000|2025-06-13 04:30:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|211
1749789300000|2025-06-13 04:35:00|11786.4|11782.4|11787.9|11783.9|11789.5|11785.5|11784.8|11780.8|205
1749789600000|2025-06-13 04:40:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|72
1749789900000|2025-06-13 04:45:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|64
1749790200000|2025-06-13 04:50:00|11789.5|11785.5|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|237
1749790500000|2025-06-13 04:55:00|11795.8|11791.8|11797.3|11793.3|11800.4|11796.4|11795.8|11791.8|94
1749790800000|2025-06-13 05:00:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|183
1749791100000|2025-06-13 05:05:00|11802|11798|11809.8|11805.8|11812.9|11808.9|11800.4|11796.4|245
1749791400000|2025-06-13 05:10:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|113
1749791700000|2025-06-13 05:15:00|11811.4|11807.4|11822.3|11818.3|11822.3|11818.3|11811.4|11807.4|125
1749792000000|2025-06-13 05:20:00|11820.8|11816.8|11825.4|11821.4|11825.4|11821.4|11817.6|11813.6|349
1749792300000|2025-06-13 05:25:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|257
1749792600000|2025-06-13 05:30:00|11827|11823|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|149
1749792900000|2025-06-13 05:35:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11812.9|11808.9|95
1749793200000|2025-06-13 05:40:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|288
1749793500000|2025-06-13 05:45:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|77
1749793800000|2025-06-13 05:50:00|11805.1|11801.1|11819.2|11815.2|11819.2|11815.2|11805.1|11801.1|99
1749794100000|2025-06-13 05:55:00|11816.1|11812.1|11822.3|11818.3|11823.9|11819.9|11816.1|11812.1|91
1749794400000|2025-06-13 06:00:00|11825.4|11821.4|11816.1|11812.1|11828.6|11824.6|11812.9|11808.9|330
1749794700000|2025-06-13 06:05:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|99
1749795000000|2025-06-13 06:10:00|11809.8|11805.8|11816.1|11812.1|11822.3|11818.3|11803.6|11799.6|287
1749795300000|2025-06-13 06:15:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|127
1749795600000|2025-06-13 06:20:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11814.5|11810.5|227
1749795900000|2025-06-13 06:25:00|11817.6|11813.6|11831.7|11827.7|11831.7|11827.7|11816.1|11812.1|374
1749796200000|2025-06-13 06:30:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|392
1749796500000|2025-06-13 06:35:00|11828.6|11824.6|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|368
1749796800000|2025-06-13 06:40:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|389
1749797100000|2025-06-13 06:45:00|11831.7|11827.7|11823.9|11819.9|11834.8|11830.8|11822.3|11818.3|233
1749797400000|2025-06-13 06:50:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|384
1749797700000|2025-06-13 06:55:00|11820.8|11816.8|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|525
1749798000000|2025-06-13 07:00:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11803.6|11799.6|762
1749798300000|2025-06-13 07:05:00|11806.7|11802.7|11791.1|11787.1|11806.7|11802.7|11781.7|11777.7|1024
1749798600000|2025-06-13 07:10:00|11794.2|11790.2|11778.6|11774.6|11794.2|11790.2|11772.3|11768.3|834
1749798900000|2025-06-13 07:15:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|355
1749799200000|2025-06-13 07:20:00|11784.8|11780.8|11784.8|11780.8|11794.2|11790.2|11781.7|11777.7|633
1749799500000|2025-06-13 07:25:00|11783.3|11779.3|11787.9|11783.9|11794.2|11790.2|11781.7|11777.7|235
1749799800000|2025-06-13 07:30:00|11786.4|11782.4|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|156
1749800100000|2025-06-13 07:35:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|401
1749800400000|2025-06-13 07:40:00|11778.6|11774.6|11772.3|11768.3|11781.7|11777.7|11769.2|11765.2|318
1749800700000|2025-06-13 07:45:00|11775.4|11771.4|11762.9|11758.9|11778.6|11774.6|11762.9|11758.9|410
1749801000000|2025-06-13 07:50:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|775
1749801300000|2025-06-13 07:55:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|263
1749801600000|2025-06-13 08:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11759.8|11755.8|506
1749801900000|2025-06-13 08:05:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|331
1749802200000|2025-06-13 08:10:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|511
1749802500000|2025-06-13 08:15:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|265
1749802800000|2025-06-13 08:20:00|11756.7|11752.7|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|393
1749803100000|2025-06-13 08:25:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|366
1749803400000|2025-06-13 08:30:00|11769.2|11765.2|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|200
1749803700000|2025-06-13 08:35:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|148
1749804000000|2025-06-13 08:40:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|312
1749804300000|2025-06-13 08:45:00|11780.1|11776.1|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|536
1749804600000|2025-06-13 08:50:00|11780.1|11776.1|11791.1|11787.1|11794.2|11790.2|11778.6|11774.6|258
1749804900000|2025-06-13 08:55:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|183
1749805200000|2025-06-13 09:00:00|11783.3|11779.3|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|320
1749805500000|2025-06-13 09:05:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|193
1749805800000|2025-06-13 09:10:00|11778.6|11774.6|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|222
1749806100000|2025-06-13 09:15:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|406
1749806400000|2025-06-13 09:20:00|11775.4|11771.4|11784.8|11780.8|11784.8|11780.8|11772.3|11768.3|182
1749806700000|2025-06-13 09:25:00|11781.7|11777.7|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|285
1749807000000|2025-06-13 09:30:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|209
1749807300000|2025-06-13 09:35:00|11784.8|11780.8|11780.1|11776.1|11787.9|11783.9|11778.6|11774.6|513
1749807600000|2025-06-13 09:40:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|216
1749807900000|2025-06-13 09:45:00|11780.1|11776.1|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|571
1749808200000|2025-06-13 09:50:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|235
1749808500000|2025-06-13 09:55:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|350
1749808800000|2025-06-13 10:00:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|142
1749809100000|2025-06-13 10:05:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|123
1749809400000|2025-06-13 10:10:00|11759.8|11755.8|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|471
1749809700000|2025-06-13 10:15:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|390
1749810000000|2025-06-13 10:20:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|534
1749810300000|2025-06-13 10:25:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|177
1749810600000|2025-06-13 10:30:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|362
1749810900000|2025-06-13 10:35:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1020
1749811200000|2025-06-13 10:40:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|684
1749811500000|2025-06-13 10:45:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11742.6|11738.6|439
1749811800000|2025-06-13 10:50:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|308
1749812100000|2025-06-13 10:55:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|588
1749812400000|2025-06-13 11:00:00|11747.3|11743.3|11731.7|11727.7|11747.3|11743.3|11731.7|11727.7|402
1749812700000|2025-06-13 11:05:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|1082
1749813000000|2025-06-13 11:10:00|11736.4|11732.4|11744.2|11740.2|11747.3|11743.3|11734.8|11730.8|605
1749813300000|2025-06-13 11:15:00|11747.3|11743.3|11744.2|11740.2|11752|11748|11744.2|11740.2|718
1749813600000|2025-06-13 11:20:00|11742.6|11738.6|11756.7|11752.7|11756.7|11752.7|11741.1|11737.1|521
1749813900000|2025-06-13 11:25:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|1002
1749814200000|2025-06-13 11:30:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|795
1749814500000|2025-06-13 11:35:00|11759.8|11755.8|11753.6|11749.6|11762.9|11758.9|11752|11748|687
1749814800000|2025-06-13 11:40:00|11750.4|11746.4|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|450
1749815100000|2025-06-13 11:45:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|432
1749815400000|2025-06-13 11:50:00|11762.9|11758.9|11762.9|11758.9|11772.3|11768.3|11759.8|11755.8|912
1749815700000|2025-06-13 11:55:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|656
1749816000000|2025-06-13 12:00:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|453
1749816300000|2025-06-13 12:05:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|828
1749816600000|2025-06-13 12:10:00|11784.8|11780.8|11800.4|11796.4|11800.4|11796.4|11781.7|11777.7|1273
1749816900000|2025-06-13 12:15:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11794.2|11790.2|1637
1749817200000|2025-06-13 12:20:00|11803.6|11799.6|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|1732
1749817500000|2025-06-13 12:25:00|11800.4|11796.4|11781.7|11777.7|11800.4|11796.4|11781.7|11777.7|1374
1749817800000|2025-06-13 12:30:00|11778.6|11774.6|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|1418
1749818100000|2025-06-13 12:35:00|11770.8|11766.8|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|1239
1749818400000|2025-06-13 12:40:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|690
1749818700000|2025-06-13 12:45:00|11772.3|11768.3|11753.6|11749.6|11772.3|11768.3|11753.6|11749.6|1058
1749819000000|2025-06-13 12:50:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|1137
1749819300000|2025-06-13 12:55:00|11752|11748|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|710
1749819600000|2025-06-13 13:00:00|11753.6|11749.6|11734.8|11730.8|11753.6|11749.6|11731.7|11727.7|1678
1749819900000|2025-06-13 13:05:00|11737.9|11733.9|11728.6|11724.6|11741.1|11737.1|11725.4|11721.4|1162
1749820200000|2025-06-13 13:10:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11712.9|11708.9|3642
1749820500000|2025-06-13 13:15:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11709.8|11705.8|1634
1749820800000|2025-06-13 13:20:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|1695
1749821100000|2025-06-13 13:25:00|11716.1|11712.1|11719.2|11715.2|11730.1|11726.1|11716.1|11712.1|999
1749821400000|2025-06-13 13:30:00|11722.3|11718.3|11731.7|11727.7|11731.7|11727.7|11716.1|11712.1|1699
1749821700000|2025-06-13 13:35:00|11733.3|11729.3|11731.7|11727.7|11739.5|11735.5|11725.4|11721.4|1982
1749822000000|2025-06-13 13:40:00|11728.6|11724.6|11728.6|11724.6|11739.5|11735.5|11722.3|11718.3|2297
1749822300000|2025-06-13 13:45:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11722.3|11718.3|1347
1749822600000|2025-06-13 13:50:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11725.4|11721.4|1485
1749822900000|2025-06-13 13:55:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11730.1|11726.1|1152
1749823200000|2025-06-13 14:00:00|11730.1|11726.1|11719.2|11715.2|11734.8|11730.8|11719.2|11715.2|1146
1749823500000|2025-06-13 14:05:00|11716.1|11712.1|11697.3|11693.3|11716.1|11712.1|11697.3|11693.3|2776
1749823800000|2025-06-13 14:10:00|11700.4|11696.4|11687.9|11683.9|11700.4|11696.4|11681.7|11677.7|2830
1749824100000|2025-06-13 14:15:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|2086
1749824400000|2025-06-13 14:20:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|1365
1749824700000|2025-06-13 14:25:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|2011
1749825000000|2025-06-13 14:30:00|11675.4|11671.4|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|2357
1749825300000|2025-06-13 14:35:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|1367
1749825600000|2025-06-13 14:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1500
1749825900000|2025-06-13 14:45:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|1277
1749826200000|2025-06-13 14:50:00|11669.2|11665.2|11681.7|11677.7|11687.9|11683.9|11669.2|11665.2|2147
1749826500000|2025-06-13 14:55:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|1741
1749826800000|2025-06-13 15:00:00|11694.2|11690.2|11678.6|11674.6|11694.2|11690.2|11678.6|11674.6|1174
1749827100000|2025-06-13 15:05:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|851
1749827400000|2025-06-13 15:10:00|11678.6|11674.6|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|1700
1749827700000|2025-06-13 15:15:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|1321
1749828000000|2025-06-13 15:20:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|967
1749828300000|2025-06-13 15:25:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|1189
1749828600000|2025-06-13 15:30:00|11662.9|11658.9|11653.6|11649.6|11666.1|11662.1|11653.6|11649.6|1308
1749828900000|2025-06-13 15:35:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|779
1749829200000|2025-06-13 15:40:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|1552
1749829500000|2025-06-13 15:45:00|11653.6|11649.6|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|956
1749829800000|2025-06-13 15:50:00|11650.4|11646.4|11650.4|11646.4|11656.7|11652.7|11648.9|11644.9|937
1749830100000|2025-06-13 15:55:00|11652|11648|11659.8|11655.8|11659.8|11655.8|11652|11648|650
1749830400000|2025-06-13 16:00:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11655.1|11651.1|834
1749830700000|2025-06-13 16:05:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|632
1749831000000|2025-06-13 16:10:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|879
1749831300000|2025-06-13 16:15:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|1265
1749831600000|2025-06-13 16:20:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|898
1749831900000|2025-06-13 16:25:00|11641.1|11637.1|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|997
1749832200000|2025-06-13 16:30:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|1062
1749832500000|2025-06-13 16:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|962
1749832800000|2025-06-13 16:40:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|735
1749833100000|2025-06-13 16:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|714
1749833400000|2025-06-13 16:50:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|1304
1749833700000|2025-06-13 16:55:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|764
1749834000000|2025-06-13 17:00:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1922
1749834300000|2025-06-13 17:05:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|744
1749834600000|2025-06-13 17:10:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11620.8|11616.8|1094
1749834900000|2025-06-13 17:15:00|11622.3|11618.3|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|1342
1749835200000|2025-06-13 17:20:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|2701
1749835500000|2025-06-13 17:25:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|1077
1749835800000|2025-06-13 17:30:00|11600.4|11596.4|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|1376
1749836100000|2025-06-13 17:35:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11600.4|11596.4|466
1749836400000|2025-06-13 17:40:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|441
1749836700000|2025-06-13 17:45:00|11606.7|11602.7|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|640
1749837000000|2025-06-13 17:50:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|785
1749837300000|2025-06-13 17:55:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1000
1749837600000|2025-06-13 18:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|745
1749837900000|2025-06-13 18:05:00|11609.8|11605.8|11622.3|11618.3|11625.4|11621.4|11609.8|11605.8|1899
1749838200000|2025-06-13 18:10:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|1532
1749838500000|2025-06-13 18:15:00|11627|11623|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|1901
1749838800000|2025-06-13 18:20:00|11622.3|11618.3|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|1389
1749839100000|2025-06-13 18:25:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|781
1749839400000|2025-06-13 18:30:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11622.3|11618.3|1013
1749839700000|2025-06-13 18:35:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11630.1|11626.1|1252
1749840000000|2025-06-13 18:40:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|848
1749840300000|2025-06-13 18:45:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|1255
1749840600000|2025-06-13 18:50:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|1738
1749840900000|2025-06-13 18:55:00|11648.9|11644.9|11641.1|11637.1|11653.6|11649.6|11637.9|11633.9|3536
1749841200000|2025-06-13 19:00:00|11642.6|11638.6|11642.6|11638.6|11644.2|11640.2|11641.1|11637.1|628
1749841500000|2025-06-13 19:05:00|11644.2|11640.2|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|868
1749841800000|2025-06-13 19:10:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|770
1749842100000|2025-06-13 19:15:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|371
1749842400000|2025-06-13 19:20:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|548
1749842700000|2025-06-13 19:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|647
1749843000000|2025-06-13 19:30:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|525
1749843300000|2025-06-13 19:35:00|||||||||218
1749843600000|2025-06-13 19:40:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|409
1749843900000|2025-06-13 19:45:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1124
1749844200000|2025-06-13 19:50:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|763
1749844500000|2025-06-13 19:55:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|2573
1749844800000|2025-06-13 20:00:00|11662.9|11658.9|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|2532
1749845100000|2025-06-13 20:05:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|296
1749845400000|2025-06-13 20:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|583
1749845700000|2025-06-13 20:15:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|401
1749846000000|2025-06-13 20:20:00|11656.7|11652.7|11666.1|11662.1|11666.1|11662.1|11656.7|11652.7|483
1749846300000|2025-06-13 20:25:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|587
1749846600000|2025-06-13 20:30:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|758
1749846900000|2025-06-13 20:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|593
1749847200000|2025-06-13 20:40:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|748
1749847500000|2025-06-13 20:45:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|411
1749847800000|2025-06-13 20:50:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|393
1749848100000|2025-06-13 20:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|550
1750024800000|2025-06-15 22:00:00|11675.4|11671.4|11637.9|11633.9|11675.4|11671.4|11637.9|11633.9|402
1750025100000|2025-06-15 22:05:00|11639.5|11635.5|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|427
1750025400000|2025-06-15 22:10:00|11625.4|11621.4|11628.6|11624.6|11634.8|11630.8|11620.8|11616.8|407
1750025700000|2025-06-15 22:15:00|11630.1|11626.1|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|274
1750026000000|2025-06-15 22:20:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|223
1750026300000|2025-06-15 22:25:00|11630.1|11626.1|11627|11623|11630.1|11626.1|11627|11623|22
1750026600000|2025-06-15 22:30:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|66
1750026900000|2025-06-15 22:35:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|129
1750027200000|2025-06-15 22:40:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|31
1750027500000|2025-06-15 22:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|51
1750027800000|2025-06-15 22:50:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|43
1750028100000|2025-06-15 22:55:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|4
1750028400000|2025-06-15 23:00:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|67
1750028700000|2025-06-15 23:05:00|11642.6|11638.6|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|43
1750029000000|2025-06-15 23:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|143
1750029300000|2025-06-15 23:15:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11639.5|11635.5|29
1750029600000|2025-06-15 23:20:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|92
1750029900000|2025-06-15 23:25:00|11637.9|11633.9|11642.6|11638.6|11644.2|11640.2|11637.9|11633.9|72
1750030200000|2025-06-15 23:30:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|26
1750030500000|2025-06-15 23:35:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|77
1750030800000|2025-06-15 23:40:00|11642.6|11638.6|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|58
1750031100000|2025-06-15 23:45:00|11645.8|11641.8|11637.9|11633.9|11645.8|11641.8|11637.9|11633.9|32
1750031400000|2025-06-15 23:50:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|63
1750031700000|2025-06-15 23:55:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|116
1750032000000|2025-06-16 00:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|125
1750032300000|2025-06-16 00:05:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|87
1750032600000|2025-06-16 00:10:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11639.5|11635.5|45
1750032900000|2025-06-16 00:15:00|11645.8|11641.8|11637.9|11633.9|11645.8|11641.8|11637.9|11633.9|53
1750033200000|2025-06-16 00:20:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|173
1750033500000|2025-06-16 00:25:00|11645.8|11641.8|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|206
1750033800000|2025-06-16 00:30:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|97
1750034100000|2025-06-16 00:35:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|64
1750034400000|2025-06-16 00:40:00|11652|11648|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|51
1750034700000|2025-06-16 00:45:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|68
1750035000000|2025-06-16 00:50:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|66
1750035300000|2025-06-16 00:55:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|59
1750035600000|2025-06-16 01:00:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|284
1750035900000|2025-06-16 01:05:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|129
1750036200000|2025-06-16 01:10:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|74
1750036500000|2025-06-16 01:15:00|11669.2|11665.2|11673.9|11669.9|11675.4|11671.4|11667.6|11663.6|205
1750036800000|2025-06-16 01:20:00|11672.3|11668.3|11659.8|11655.8|11675.4|11671.4|11656.7|11652.7|421
1750037100000|2025-06-16 01:25:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|97
1750037400000|2025-06-16 01:30:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|111
1750037700000|2025-06-16 01:35:00|11666.1|11662.1|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|59
1750038000000|2025-06-16 01:40:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|87
1750038300000|2025-06-16 01:45:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|60
1750038600000|2025-06-16 01:50:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|77
1750038900000|2025-06-16 01:55:00|11655.1|11651.1|11655.1|11651.1|11656.7|11652.7|11653.6|11649.6|64
1750039200000|2025-06-16 02:00:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|151
1750039500000|2025-06-16 02:05:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|108
1750039800000|2025-06-16 02:10:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|62
1750040100000|2025-06-16 02:15:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|142
1750040400000|2025-06-16 02:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|53
1750040700000|2025-06-16 02:25:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|186
1750041000000|2025-06-16 02:30:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|105
1750041300000|2025-06-16 02:35:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|57
1750041600000|2025-06-16 02:40:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|65
1750041900000|2025-06-16 02:45:00|||||||||21
1750042200000|2025-06-16 02:50:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|58
1750042500000|2025-06-16 02:55:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|89
1750042800000|2025-06-16 03:00:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|64
1750043100000|2025-06-16 03:05:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11645.8|11641.8|14
1750043400000|2025-06-16 03:10:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|11
1750043700000|2025-06-16 03:15:00|||||||||58
1750044000000|2025-06-16 03:20:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|29
1750044300000|2025-06-16 03:25:00|11642.6|11638.6|11634.8|11630.8|11642.6|11638.6|11634.8|11630.8|198
1750044600000|2025-06-16 03:30:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|157
1750044900000|2025-06-16 03:35:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|134
1750045200000|2025-06-16 03:40:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|35
1750045500000|2025-06-16 03:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|226
1750045800000|2025-06-16 03:50:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|433
1750046100000|2025-06-16 03:55:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|142
1750046400000|2025-06-16 04:00:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|116
1750046700000|2025-06-16 04:05:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|133
1750047000000|2025-06-16 04:10:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11633.3|11629.3|38
1750047300000|2025-06-16 04:15:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|131
1750047600000|2025-06-16 04:20:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|99
1750047900000|2025-06-16 04:25:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|74
1750048200000|2025-06-16 04:30:00|11633.3|11629.3|11637.9|11633.9|11637.9|11633.9|11633.3|11629.3|97
1750048500000|2025-06-16 04:35:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|153
1750048800000|2025-06-16 04:40:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|94
1750049100000|2025-06-16 04:45:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|147
1750049400000|2025-06-16 04:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|73
1750049700000|2025-06-16 04:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|40
1750050000000|2025-06-16 05:00:00|11634.8|11630.8|11633.3|11629.3|11634.8|11630.8|11631.7|11627.7|32
1750050300000|2025-06-16 05:05:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|75
1750050600000|2025-06-16 05:10:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|87
1750050900000|2025-06-16 05:15:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|110
1750051200000|2025-06-16 05:20:00|11631.7|11627.7|11630.1|11626.1|11633.3|11629.3|11630.1|11626.1|140
1750051500000|2025-06-16 05:25:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|50
1750051800000|2025-06-16 05:30:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|84
1750052100000|2025-06-16 05:35:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11630.1|11626.1|135
1750052400000|2025-06-16 05:40:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|86
1750052700000|2025-06-16 05:45:00|||||||||4
1750053000000|2025-06-16 05:50:00|11633.3|11629.3|11619.2|11615.2|11634.8|11630.8|11619.2|11615.2|153
1750053300000|2025-06-16 05:55:00|11622.3|11618.3|11625.4|11621.4|11630.1|11626.1|11619.2|11615.2|146
1750053600000|2025-06-16 06:00:00|11622.3|11618.3|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|361
1750053900000|2025-06-16 06:05:00|11616.1|11612.1|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|167
1750054200000|2025-06-16 06:10:00|11619.2|11615.2|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|179
1750054500000|2025-06-16 06:15:00|11627|11623|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|97
1750054800000|2025-06-16 06:20:00|11623.9|11619.9|11627|11623|11628.6|11624.6|11619.2|11615.2|122
1750055100000|2025-06-16 06:25:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|258
1750055400000|2025-06-16 06:30:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11606.7|11602.7|203
1750055700000|2025-06-16 06:35:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|208
1750056000000|2025-06-16 06:40:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|257
1750056300000|2025-06-16 06:45:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|73
1750056600000|2025-06-16 06:50:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|429
1750056900000|2025-06-16 06:55:00|11617.6|11613.6|11600.4|11596.4|11619.2|11615.2|11597.3|11593.3|410
1750057200000|2025-06-16 07:00:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|897
1750057500000|2025-06-16 07:05:00|11603.6|11599.6|11603.6|11599.6|11608.3|11604.3|11600.4|11596.4|232
1750057800000|2025-06-16 07:10:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11591.1|11587.1|496
1750058100000|2025-06-16 07:15:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|521
1750058400000|2025-06-16 07:20:00|11597.3|11593.3|11584.8|11580.8|11597.3|11593.3|11581.7|11577.7|303
1750058700000|2025-06-16 07:25:00|11583.3|11579.3|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|501
1750059000000|2025-06-16 07:30:00|11581.7|11577.7|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|352
1750059300000|2025-06-16 07:35:00|11575.4|11571.4|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|213
1750059600000|2025-06-16 07:40:00|11583.3|11579.3|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|686
1750059900000|2025-06-16 07:45:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|238
1750060200000|2025-06-16 07:50:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|261
1750060500000|2025-06-16 07:55:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|266
1750060800000|2025-06-16 08:00:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|442
1750061100000|2025-06-16 08:05:00|11597.3|11593.3|11584.8|11580.8|11597.3|11593.3|11584.8|11580.8|515
1750061400000|2025-06-16 08:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|298
1750061700000|2025-06-16 08:15:00|11591.1|11587.1|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|137
1750062000000|2025-06-16 08:20:00|11597.3|11593.3|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|510
1750062300000|2025-06-16 08:25:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|216
1750062600000|2025-06-16 08:30:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|50
1750062900000|2025-06-16 08:35:00|11602|11598|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|383
1750063200000|2025-06-16 08:40:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|130
1750063500000|2025-06-16 08:45:00|11609.8|11605.8|11611.4|11607.4|11612.9|11608.9|11606.7|11602.7|110
1750063800000|2025-06-16 08:50:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|149
1750064100000|2025-06-16 08:55:00|11611.4|11607.4|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|398
1750064400000|2025-06-16 09:00:00|11609.8|11605.8|11622.3|11618.3|11622.3|11618.3|11609.8|11605.8|353
1750064700000|2025-06-16 09:05:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|432
1750065000000|2025-06-16 09:10:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|65
1750065300000|2025-06-16 09:15:00|11617.6|11613.6|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|161
1750065600000|2025-06-16 09:20:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|45
1750065900000|2025-06-16 09:25:00|11616.1|11612.1|11616.1|11612.1|11617.6|11613.6|11612.9|11608.9|280
1750066200000|2025-06-16 09:30:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|76
1750066500000|2025-06-16 09:35:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|32
1750066800000|2025-06-16 09:40:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|88
1750067100000|2025-06-16 09:45:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11609.8|11605.8|96
1750067400000|2025-06-16 09:50:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|102
1750067700000|2025-06-16 09:55:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|328
1750068000000|2025-06-16 10:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|351
1750068300000|2025-06-16 10:05:00|11627|11623|11619.2|11615.2|11627|11623|11619.2|11615.2|134
1750068600000|2025-06-16 10:10:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|182
1750068900000|2025-06-16 10:15:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|116
1750069200000|2025-06-16 10:20:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|63
1750069500000|2025-06-16 10:25:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|151
1750069800000|2025-06-16 10:30:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|37
1750070100000|2025-06-16 10:35:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|19
1750070400000|2025-06-16 10:40:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|190
1750070700000|2025-06-16 10:45:00|11620.8|11616.8|11623.9|11619.9|11625.4|11621.4|11620.8|11616.8|72
1750071000000|2025-06-16 10:50:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11623.9|11619.9|109
1750071300000|2025-06-16 10:55:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|171
1750071600000|2025-06-16 11:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|209
1750071900000|2025-06-16 11:05:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11633.3|11629.3|224
1750072200000|2025-06-16 11:10:00|11633.3|11629.3|11619.2|11615.2|11633.3|11629.3|11619.2|11615.2|227
1750072500000|2025-06-16 11:15:00|11617.6|11613.6|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|308
1750072800000|2025-06-16 11:20:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|110
1750073100000|2025-06-16 11:25:00|11617.6|11613.6|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|105
1750073400000|2025-06-16 11:30:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|219
1750073700000|2025-06-16 11:35:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|519
1750074000000|2025-06-16 11:40:00|11608.3|11604.3|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|388
1750074300000|2025-06-16 11:45:00|11603.6|11599.6|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|309
1750074600000|2025-06-16 11:50:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|228
1750074900000|2025-06-16 11:55:00|11594.2|11590.2|11600.4|11596.4|11602|11598|11591.1|11587.1|603
1750075200000|2025-06-16 12:00:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11587.9|11583.9|657
1750075500000|2025-06-16 12:05:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|110
1750075800000|2025-06-16 12:10:00|11594.2|11590.2|11594.2|11590.2|11600.4|11596.4|11591.1|11587.1|539
1750076100000|2025-06-16 12:15:00|11591.1|11587.1|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|547
1750076400000|2025-06-16 12:20:00|11605.1|11601.1|11625.4|11621.4|11625.4|11621.4|11603.6|11599.6|472
1750076700000|2025-06-16 12:25:00|11623.9|11619.9|11620.8|11616.8|11623.9|11619.9|11612.9|11608.9|891
1750077000000|2025-06-16 12:30:00|11622.3|11618.3|11612.9|11608.9|11628.6|11624.6|11609.8|11605.8|910
1750077300000|2025-06-16 12:35:00|11614.5|11610.5|11628.6|11624.6|11631.7|11627.7|11612.9|11608.9|494
1750077600000|2025-06-16 12:40:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11609.8|11605.8|1041
1750077900000|2025-06-16 12:45:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|646
1750078200000|2025-06-16 12:50:00|11627|11623|11637.9|11633.9|11637.9|11633.9|11622.3|11618.3|942
1750078500000|2025-06-16 12:55:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|1012
1750078800000|2025-06-16 13:00:00|11631.7|11627.7|11622.3|11618.3|11637.9|11633.9|11622.3|11618.3|528
1750079100000|2025-06-16 13:05:00|11625.4|11621.4|11616.1|11612.1|11625.4|11621.4|11603.6|11599.6|1239
1750079400000|2025-06-16 13:10:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|354
1750079700000|2025-06-16 13:15:00|11608.3|11604.3|11625.4|11621.4|11625.4|11621.4|11603.6|11599.6|872
1750080000000|2025-06-16 13:20:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11622.3|11618.3|969
1750080300000|2025-06-16 13:25:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|499
1750080600000|2025-06-16 13:30:00|11625.4|11621.4|11617.6|11613.6|11628.6|11624.6|11616.1|11612.1|1401
1750080900000|2025-06-16 13:35:00|11619.2|11615.2|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|1377
1750081200000|2025-06-16 13:40:00|11622.3|11618.3|11631.7|11627.7|11637.9|11633.9|11616.1|11612.1|870
1750081500000|2025-06-16 13:45:00|11628.6|11624.6|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|1038
1750081800000|2025-06-16 13:50:00|11628.6|11624.6|11647.3|11643.3|11647.3|11643.3|11619.2|11615.2|1890
1750082100000|2025-06-16 13:55:00|11650.4|11646.4|11659.8|11655.8|11662.9|11658.9|11647.3|11643.3|1716
1750082400000|2025-06-16 14:00:00|11662.9|11658.9|11653.6|11649.6|11666.1|11662.1|11653.6|11649.6|2002
1750082700000|2025-06-16 14:05:00|11650.4|11646.4|11641.1|11637.1|11656.7|11652.7|11637.9|11633.9|2193
1750083000000|2025-06-16 14:10:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11637.9|11633.9|1466
1750083300000|2025-06-16 14:15:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|614
1750083600000|2025-06-16 14:20:00|11650.4|11646.4|11656.7|11652.7|11659.8|11655.8|11647.3|11643.3|738
1750083900000|2025-06-16 14:25:00|11653.6|11649.6|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1133
1750084200000|2025-06-16 14:30:00|11662.9|11658.9|11669.2|11665.2|11675.4|11671.4|11659.8|11655.8|867
1750084500000|2025-06-16 14:35:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1258
1750084800000|2025-06-16 14:40:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11656.7|11652.7|850
1750085100000|2025-06-16 14:45:00|11662.9|11658.9|11656.7|11652.7|11669.2|11665.2|11653.6|11649.6|871
1750085400000|2025-06-16 14:50:00|11658.3|11654.3|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|841
1750085700000|2025-06-16 14:55:00|11658.3|11654.3|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|472
1750086000000|2025-06-16 15:00:00|11647.3|11643.3|11652|11648|11652|11648|11641.1|11637.1|1195
1750086300000|2025-06-16 15:05:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|401
1750086600000|2025-06-16 15:10:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|518
1750086900000|2025-06-16 15:15:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|647
1750087200000|2025-06-16 15:20:00|11645.8|11641.8|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|473
1750087500000|2025-06-16 15:25:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|633
1750087800000|2025-06-16 15:30:00|11634.8|11630.8|11631.7|11627.7|11641.1|11637.1|11628.6|11624.6|704
1750088100000|2025-06-16 15:35:00|11628.6|11624.6|11653.6|11649.6|11653.6|11649.6|11628.6|11624.6|350
1750088400000|2025-06-16 15:40:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|903
1750088700000|2025-06-16 15:45:00|11656.7|11652.7|11650.4|11646.4|11659.8|11655.8|11647.3|11643.3|558
1750089000000|2025-06-16 15:50:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|439
1750089300000|2025-06-16 15:55:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|399
1750089600000|2025-06-16 16:00:00|11652|11648|11666.1|11662.1|11666.1|11662.1|11650.4|11646.4|396
1750089900000|2025-06-16 16:05:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|419
1750090200000|2025-06-16 16:10:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|1127
1750090500000|2025-06-16 16:15:00|11645.8|11641.8|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|346
1750090800000|2025-06-16 16:20:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|541
1750091100000|2025-06-16 16:25:00|11644.2|11640.2|11628.6|11624.6|11644.2|11640.2|11628.6|11624.6|944
1750091400000|2025-06-16 16:30:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|300
1750091700000|2025-06-16 16:35:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|360
1750092000000|2025-06-16 16:40:00|11633.3|11629.3|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|1107
1750092300000|2025-06-16 16:45:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|265
1750092600000|2025-06-16 16:50:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|671
1750092900000|2025-06-16 16:55:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1207
1750093200000|2025-06-16 17:00:00|11628.6|11624.6|11628.6|11624.6|11637.9|11633.9|11625.4|11621.4|1408
1750093500000|2025-06-16 17:05:00|11625.4|11621.4|11616.1|11612.1|11628.6|11624.6|11616.1|11612.1|683
1750093800000|2025-06-16 17:10:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|752
1750094100000|2025-06-16 17:15:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|210
1750094400000|2025-06-16 17:20:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|418
1750094700000|2025-06-16 17:25:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|317
1750095000000|2025-06-16 17:30:00|11614.5|11610.5|11600.4|11596.4|11616.1|11612.1|11600.4|11596.4|389
1750095300000|2025-06-16 17:35:00|||||||||192
1750095600000|2025-06-16 17:40:00|11603.6|11599.6|11587.9|11583.9|11603.6|11599.6|11587.9|11583.9|908
1750095900000|2025-06-16 17:45:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|1030
1750096200000|2025-06-16 17:50:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|557
1750096500000|2025-06-16 17:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|480
1750096800000|2025-06-16 18:00:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|678
1750097100000|2025-06-16 18:05:00|11581.7|11577.7|11575.4|11571.4|11584.8|11580.8|11575.4|11571.4|561
1750097400000|2025-06-16 18:10:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|789
1750097700000|2025-06-16 18:15:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11562.9|11558.9|1589
1750098000000|2025-06-16 18:20:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|890
1750098300000|2025-06-16 18:25:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|503
1750098600000|2025-06-16 18:30:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11567.6|11563.6|1189
1750098900000|2025-06-16 18:35:00|11566.1|11562.1|11575.4|11571.4|11578.6|11574.6|11566.1|11562.1|531
1750099200000|2025-06-16 18:40:00|11577|11573|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|582
1750099500000|2025-06-16 18:45:00|11577|11573|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|558
1750099800000|2025-06-16 18:50:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|362
1750100100000|2025-06-16 18:55:00|11572.3|11568.3|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|1409
1750100400000|2025-06-16 19:00:00|11567.6|11563.6|11550.4|11546.4|11567.6|11563.6|11550.4|11546.4|2245
1750100700000|2025-06-16 19:05:00|11553.6|11549.6|11559.8|11555.8|11562.9|11558.9|11553.6|11549.6|1321
1750101000000|2025-06-16 19:10:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|411
1750101300000|2025-06-16 19:15:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|403
1750101600000|2025-06-16 19:20:00|||||||||165
1750101900000|2025-06-16 19:25:00|11564.5|11560.5|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|724
1750102200000|2025-06-16 19:30:00|11562.9|11558.9|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|470
1750102500000|2025-06-16 19:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|403
1750102800000|2025-06-16 19:40:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|263
1750103100000|2025-06-16 19:45:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|1120
1750103400000|2025-06-16 19:50:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|483
1750103700000|2025-06-16 19:55:00|11559.8|11555.8|11553.6|11549.6|11562.9|11558.9|11550.4|11546.4|2529
1750104000000|2025-06-16 20:00:00|11556.7|11552.7|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|2674
1750104300000|2025-06-16 20:05:00|11556.7|11552.7|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|460
1750104600000|2025-06-16 20:10:00|||||||||479
1750104900000|2025-06-16 20:15:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|931
1750105200000|2025-06-16 20:20:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|558
1750105500000|2025-06-16 20:25:00|||||||||488
1750105800000|2025-06-16 20:30:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|771
1750106100000|2025-06-16 20:35:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|992
1750106400000|2025-06-16 20:40:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|310
1750106700000|2025-06-16 20:45:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|884
1750107000000|2025-06-16 20:50:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|709
1750107300000|2025-06-16 20:55:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|267
1750111200000|2025-06-16 22:00:00|11567.6|11563.6|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|144
1750111500000|2025-06-16 22:05:00|||||||||3
1750111800000|2025-06-16 22:10:00|||||||||11
1750112100000|2025-06-16 22:15:00|||||||||12
1750112400000|2025-06-16 22:20:00|||||||||11
1750112700000|2025-06-16 22:25:00|||||||||4
1750113000000|2025-06-16 22:30:00|11566.1|11562.1|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|191
1750113300000|2025-06-16 22:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|70
1750113600000|2025-06-16 22:40:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11569.2|11565.2|229
1750113900000|2025-06-16 22:45:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|61
1750114200000|2025-06-16 22:50:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|23
1750114500000|2025-06-16 22:55:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|55
1750114800000|2025-06-16 23:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|160
1750115100000|2025-06-16 23:05:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|28
1750115400000|2025-06-16 23:10:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|99
1750115700000|2025-06-16 23:15:00|11564.5|11560.5|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|36
1750116000000|2025-06-16 23:20:00|11572.3|11568.3|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|266
1750116300000|2025-06-16 23:25:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|24
1750116600000|2025-06-16 23:30:00|11567.6|11563.6|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|56
1750116900000|2025-06-16 23:35:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|184
1750117200000|2025-06-16 23:40:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|28
1750117500000|2025-06-16 23:45:00|11570.8|11566.8|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|54
1750117800000|2025-06-16 23:50:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|111
1750118100000|2025-06-16 23:55:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11570.8|11566.8|177
1750118400000|2025-06-17 00:00:00|11575.4|11571.4|11581.7|11577.7|11583.3|11579.3|11572.3|11568.3|186
1750118700000|2025-06-17 00:05:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|173
1750119000000|2025-06-17 00:10:00|11583.3|11579.3|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|66
1750119300000|2025-06-17 00:15:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|98
1750119600000|2025-06-17 00:20:00|11587.9|11583.9|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|214
1750119900000|2025-06-17 00:25:00|11587.9|11583.9|11578.6|11574.6|11591.1|11587.1|11578.6|11574.6|245
1750120200000|2025-06-17 00:30:00|11580.1|11576.1|11587.9|11583.9|11587.9|11583.9|11580.1|11576.1|118
1750120500000|2025-06-17 00:35:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|103
1750120800000|2025-06-17 00:40:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|161
1750121100000|2025-06-17 00:45:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|146
1750121400000|2025-06-17 00:50:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|239
1750121700000|2025-06-17 00:55:00|11586.4|11582.4|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|349
1750122000000|2025-06-17 01:00:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|319
1750122300000|2025-06-17 01:05:00|11580.1|11576.1|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|157
1750122600000|2025-06-17 01:10:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|237
1750122900000|2025-06-17 01:15:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|245
1750123200000|2025-06-17 01:20:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|189
1750123500000|2025-06-17 01:25:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|105
1750123800000|2025-06-17 01:30:00|11595.8|11591.8|11587.9|11583.9|11595.8|11591.8|11587.9|11583.9|100
1750124100000|2025-06-17 01:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|212
1750124400000|2025-06-17 01:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|140
1750124700000|2025-06-17 01:45:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|248
1750125000000|2025-06-17 01:50:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|138
1750125300000|2025-06-17 01:55:00|11592.6|11588.6|11591.1|11587.1|11592.6|11588.6|11591.1|11587.1|115
1750125600000|2025-06-17 02:00:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|68
1750125900000|2025-06-17 02:05:00|11591.1|11587.1|11595.8|11591.8|11597.3|11593.3|11591.1|11587.1|150
1750126200000|2025-06-17 02:10:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|160
1750126500000|2025-06-17 02:15:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|61
1750126800000|2025-06-17 02:20:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|73
1750127100000|2025-06-17 02:25:00|11595.8|11591.8|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|128
1750127400000|2025-06-17 02:30:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|105
1750127700000|2025-06-17 02:35:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|187
1750128000000|2025-06-17 02:40:00|11592.6|11588.6|11589.5|11585.5|11592.6|11588.6|11587.9|11583.9|86
1750128300000|2025-06-17 02:45:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11583.3|11579.3|143
1750128600000|2025-06-17 02:50:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11575.4|11571.4|225
1750128900000|2025-06-17 02:55:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|139
1750129200000|2025-06-17 03:00:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|124
1750129500000|2025-06-17 03:05:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|47
1750129800000|2025-06-17 03:10:00|11586.4|11582.4|11584.8|11580.8|11586.4|11582.4|11584.8|11580.8|68
1750130100000|2025-06-17 03:15:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|83
1750130400000|2025-06-17 03:20:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|96
1750130700000|2025-06-17 03:25:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|138
1750131000000|2025-06-17 03:30:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|222
1750131300000|2025-06-17 03:35:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|45
1750131600000|2025-06-17 03:40:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|28
1750131900000|2025-06-17 03:45:00|11586.4|11582.4|11584.8|11580.8|11586.4|11582.4|11584.8|11580.8|28
1750132200000|2025-06-17 03:50:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|64
1750132500000|2025-06-17 03:55:00|11589.5|11585.5|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|108
1750132800000|2025-06-17 04:00:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|27
1750133100000|2025-06-17 04:05:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|109
1750133400000|2025-06-17 04:10:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|142
1750133700000|2025-06-17 04:15:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|46
1750134000000|2025-06-17 04:20:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|91
1750134300000|2025-06-17 04:25:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|30
1750134600000|2025-06-17 04:30:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|35
1750134900000|2025-06-17 04:35:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|81
1750135200000|2025-06-17 04:40:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|96
1750135500000|2025-06-17 04:45:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|130
1750135800000|2025-06-17 04:50:00|||||||||43
1750136100000|2025-06-17 04:55:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|209
1750136400000|2025-06-17 05:00:00|11573.9|11569.9|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|160
1750136700000|2025-06-17 05:05:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|31
1750137000000|2025-06-17 05:10:00|||||||||9
1750137300000|2025-06-17 05:15:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|167
1750137600000|2025-06-17 05:20:00|11570.8|11566.8|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|132
1750137900000|2025-06-17 05:25:00|11572.3|11568.3|11577|11573|11577|11573|11569.2|11565.2|219
1750138200000|2025-06-17 05:30:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|53
1750138500000|2025-06-17 05:35:00|11572.3|11568.3|11572.3|11568.3|11573.9|11569.9|11572.3|11568.3|36
1750138800000|2025-06-17 05:40:00|11573.9|11569.9|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|32
1750139100000|2025-06-17 05:45:00|11577|11573|11575.4|11571.4|11577|11573|11572.3|11568.3|40
1750139400000|2025-06-17 05:50:00|11578.6|11574.6|11577|11573|11578.6|11574.6|11575.4|11571.4|74
1750139700000|2025-06-17 05:55:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|86
1750140000000|2025-06-17 06:00:00|11569.2|11565.2|11577|11573|11578.6|11574.6|11569.2|11565.2|175
1750140300000|2025-06-17 06:05:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|228
1750140600000|2025-06-17 06:10:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|212
1750140900000|2025-06-17 06:15:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|127
1750141200000|2025-06-17 06:20:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|155
1750141500000|2025-06-17 06:25:00|11570.8|11566.8|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|220
1750141800000|2025-06-17 06:30:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|214
1750142100000|2025-06-17 06:35:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|80
1750142400000|2025-06-17 06:40:00|11573.9|11569.9|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|186
1750142700000|2025-06-17 06:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|231
1750143000000|2025-06-17 06:50:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|576
1750143300000|2025-06-17 06:55:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|267
1750143600000|2025-06-17 07:00:00|11584.8|11580.8|11562.9|11558.9|11584.8|11580.8|11562.9|11558.9|1123
1750143900000|2025-06-17 07:05:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|280
1750144200000|2025-06-17 07:10:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|293
1750144500000|2025-06-17 07:15:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|115
1750144800000|2025-06-17 07:20:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|460
1750145100000|2025-06-17 07:25:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|542
1750145400000|2025-06-17 07:30:00|11572.3|11568.3|11581.7|11577.7|11581.7|11577.7|11569.2|11565.2|703
1750145700000|2025-06-17 07:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|384
1750146000000|2025-06-17 07:40:00|11580.1|11576.1|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|361
1750146300000|2025-06-17 07:45:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|285
1750146600000|2025-06-17 07:50:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|207
1750146900000|2025-06-17 07:55:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|303
1750147200000|2025-06-17 08:00:00|11587.9|11583.9|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|337
1750147500000|2025-06-17 08:05:00|11577|11573|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|309
1750147800000|2025-06-17 08:10:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|192
1750148100000|2025-06-17 08:15:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|253
1750148400000|2025-06-17 08:20:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|175
1750148700000|2025-06-17 08:25:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|109
1750149000000|2025-06-17 08:30:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|155
1750149300000|2025-06-17 08:35:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|199
1750149600000|2025-06-17 08:40:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|247
1750149900000|2025-06-17 08:45:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|251
1750150200000|2025-06-17 08:50:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|490
1750150500000|2025-06-17 08:55:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|348
1750150800000|2025-06-17 09:00:00|11584.8|11580.8|11597.3|11593.3|11597.3|11593.3|11581.7|11577.7|392
1750151100000|2025-06-17 09:05:00|11594.2|11590.2|11584.8|11580.8|11595.8|11591.8|11584.8|11580.8|253
1750151400000|2025-06-17 09:10:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|118
1750151700000|2025-06-17 09:15:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|85
1750152000000|2025-06-17 09:20:00|11591.1|11587.1|11597.3|11593.3|11602|11598|11591.1|11587.1|378
1750152300000|2025-06-17 09:25:00|11595.8|11591.8|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|171
1750152600000|2025-06-17 09:30:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|52
1750152900000|2025-06-17 09:35:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|210
1750153200000|2025-06-17 09:40:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|90
1750153500000|2025-06-17 09:45:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|116
1750153800000|2025-06-17 09:50:00|11589.5|11585.5|11591.1|11587.1|11592.6|11588.6|11587.9|11583.9|33
1750154100000|2025-06-17 09:55:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|486
1750154400000|2025-06-17 10:00:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|492
1750154700000|2025-06-17 10:05:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|161
1750155000000|2025-06-17 10:10:00|11608.3|11604.3|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|143
1750155300000|2025-06-17 10:15:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|361
1750155600000|2025-06-17 10:20:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|125
1750155900000|2025-06-17 10:25:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|151
1750156200000|2025-06-17 10:30:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|175
1750156500000|2025-06-17 10:35:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|499
1750156800000|2025-06-17 10:40:00|||||||||149
1750157100000|2025-06-17 10:45:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|324
1750157400000|2025-06-17 10:50:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|115
1750157700000|2025-06-17 10:55:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|323
1750158000000|2025-06-17 11:00:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|386
1750158300000|2025-06-17 11:05:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|195
1750158600000|2025-06-17 11:10:00|11608.3|11604.3|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|264
1750158900000|2025-06-17 11:15:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|100
1750159200000|2025-06-17 11:20:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|245
1750159500000|2025-06-17 11:25:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|253
1750159800000|2025-06-17 11:30:00|11617.6|11613.6|11625.4|11621.4|11625.4|11621.4|11616.1|11612.1|596
1750160100000|2025-06-17 11:35:00|11628.6|11624.6|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|509
1750160400000|2025-06-17 11:40:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|250
1750160700000|2025-06-17 11:45:00|11622.3|11618.3|11631.7|11627.7|11631.7|11627.7|11619.2|11615.2|520
1750161000000|2025-06-17 11:50:00|11633.3|11629.3|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|335
1750161300000|2025-06-17 11:55:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|509
1750161600000|2025-06-17 12:00:00|11623.9|11619.9|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|493
1750161900000|2025-06-17 12:05:00|11627|11623|11637.9|11633.9|11641.1|11637.1|11625.4|11621.4|1142
1750162200000|2025-06-17 12:10:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|241
1750162500000|2025-06-17 12:15:00|11641.1|11637.1|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|952
1750162800000|2025-06-17 12:20:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|946
1750163100000|2025-06-17 12:25:00|11634.8|11630.8|11641.1|11637.1|11650.4|11646.4|11631.7|11627.7|1194
1750163400000|2025-06-17 12:30:00|11642.6|11638.6|11656.7|11652.7|11677|11673|11628.6|11624.6|2573
1750163700000|2025-06-17 12:35:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11641.1|11637.1|2214
1750164000000|2025-06-17 12:40:00|11653.6|11649.6|11650.4|11646.4|11662.9|11658.9|11644.2|11640.2|2008
1750164300000|2025-06-17 12:45:00|11653.6|11649.6|11628.6|11624.6|11656.7|11652.7|11628.6|11624.6|1308
1750164600000|2025-06-17 12:50:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|1309
1750164900000|2025-06-17 12:55:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1769
1750165200000|2025-06-17 13:00:00|11622.3|11618.3|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|1130
1750165500000|2025-06-17 13:05:00|11625.4|11621.4|11631.7|11627.7|11634.8|11630.8|11623.9|11619.9|691
1750165800000|2025-06-17 13:10:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|630
1750166100000|2025-06-17 13:15:00|11625.4|11621.4|11612.9|11608.9|11631.7|11627.7|11609.8|11605.8|753
1750166400000|2025-06-17 13:20:00|11609.8|11605.8|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|883
1750166700000|2025-06-17 13:25:00|11609.8|11605.8|11622.3|11618.3|11625.4|11621.4|11609.8|11605.8|875
1750167000000|2025-06-17 13:30:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|593
1750167300000|2025-06-17 13:35:00|11616.1|11612.1|11616.1|11612.1|11625.4|11621.4|11612.9|11608.9|1528
1750167600000|2025-06-17 13:40:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|1237
1750167900000|2025-06-17 13:45:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|1641
1750168200000|2025-06-17 13:50:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|823
1750168500000|2025-06-17 13:55:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|785
1750168800000|2025-06-17 14:00:00|11609.8|11605.8|11594.2|11590.2|11609.8|11605.8|11592.6|11588.6|1708
1750169100000|2025-06-17 14:05:00|11591.1|11587.1|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|979
1750169400000|2025-06-17 14:10:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|491
1750169700000|2025-06-17 14:15:00|11603.6|11599.6|11603.6|11599.6|11612.9|11608.9|11603.6|11599.6|1713
1750170000000|2025-06-17 14:20:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|788
1750170300000|2025-06-17 14:25:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|890
1750170600000|2025-06-17 14:30:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|1260
1750170900000|2025-06-17 14:35:00|11625.4|11621.4|11606.7|11602.7|11625.4|11621.4|11606.7|11602.7|1024
1750171200000|2025-06-17 14:40:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|809
1750171500000|2025-06-17 14:45:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|1212
1750171800000|2025-06-17 14:50:00|11609.8|11605.8|11619.2|11615.2|11619.2|11615.2|11606.7|11602.7|1094
1750172100000|2025-06-17 14:55:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|1520
1750172400000|2025-06-17 15:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|1438
1750172700000|2025-06-17 15:05:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|505
1750173000000|2025-06-17 15:10:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|1490
1750173300000|2025-06-17 15:15:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|1089
1750173600000|2025-06-17 15:20:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11627|11623|663
1750173900000|2025-06-17 15:25:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|660
1750174200000|2025-06-17 15:30:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|797
1750174500000|2025-06-17 15:35:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|681
1750174800000|2025-06-17 15:40:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|644
1750175100000|2025-06-17 15:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|533
1750175400000|2025-06-17 15:50:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|829
1750175700000|2025-06-17 15:55:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|854
1750176000000|2025-06-17 16:00:00|11648.9|11644.9|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|691
1750176300000|2025-06-17 16:05:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|757
1750176600000|2025-06-17 16:10:00|11648.9|11644.9|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|541
1750176900000|2025-06-17 16:15:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|679
1750177200000|2025-06-17 16:20:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|412
1750177500000|2025-06-17 16:25:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|691
1750177800000|2025-06-17 16:30:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1775
1750178100000|2025-06-17 16:35:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|622
1750178400000|2025-06-17 16:40:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|1419
1750178700000|2025-06-17 16:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|912
1750179000000|2025-06-17 16:50:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1327
1750179300000|2025-06-17 16:55:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|1187
1750179600000|2025-06-17 17:00:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|968
1750179900000|2025-06-17 17:05:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|1662
1750180200000|2025-06-17 17:10:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|955
1750180500000|2025-06-17 17:15:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|1361
1750180800000|2025-06-17 17:20:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|953
1750181100000|2025-06-17 17:25:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|833
1750181400000|2025-06-17 17:30:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|1076
1750181700000|2025-06-17 17:35:00|11678.6|11674.6|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|1656
1750182000000|2025-06-17 17:40:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|758
1750182300000|2025-06-17 17:45:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|1212
1750182600000|2025-06-17 17:50:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|1025
1750182900000|2025-06-17 17:55:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|737
1750183200000|2025-06-17 18:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|674
1750183500000|2025-06-17 18:05:00|11687.9|11683.9|11700.4|11696.4|11700.4|11696.4|11687.9|11683.9|795
1750183800000|2025-06-17 18:10:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|734
1750184100000|2025-06-17 18:15:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11697.3|11693.3|869
1750184400000|2025-06-17 18:20:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|731
1750184700000|2025-06-17 18:25:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|460
1750185000000|2025-06-17 18:30:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|973
1750185300000|2025-06-17 18:35:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|1038
1750185600000|2025-06-17 18:40:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11678.6|11674.6|1484
1750185900000|2025-06-17 18:45:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|471
1750186200000|2025-06-17 18:50:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|548
1750186500000|2025-06-17 18:55:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|1514
1750186800000|2025-06-17 19:00:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|437
1750187100000|2025-06-17 19:05:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|963
1750187400000|2025-06-17 19:10:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|699
1750187700000|2025-06-17 19:15:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|948
1750188000000|2025-06-17 19:20:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|388
1750188300000|2025-06-17 19:25:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|733
1750188600000|2025-06-17 19:30:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|830
1750188900000|2025-06-17 19:35:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|499
1750189200000|2025-06-17 19:40:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|430
1750189500000|2025-06-17 19:45:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|441
1750189800000|2025-06-17 19:50:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|552
1750190100000|2025-06-17 19:55:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|2529
1750190400000|2025-06-17 20:00:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|2898
1750190700000|2025-06-17 20:05:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1388
1750191000000|2025-06-17 20:10:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|368
1750191300000|2025-06-17 20:15:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|494
1750191600000|2025-06-17 20:20:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1015
1750191900000|2025-06-17 20:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|263
1750192200000|2025-06-17 20:30:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|773
1750192500000|2025-06-17 20:35:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|365
1750192800000|2025-06-17 20:40:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|462
1750193100000|2025-06-17 20:45:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|274
1750193400000|2025-06-17 20:50:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|857
1750193700000|2025-06-17 20:55:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|508
1750197600000|2025-06-17 22:00:00|11686.4|11682.4|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|64
1750197900000|2025-06-17 22:05:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|55
1750198200000|2025-06-17 22:10:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|50
1750198500000|2025-06-17 22:15:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|50
1750199100000|2025-06-17 22:25:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|25
1750199400000|2025-06-17 22:30:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11689.5|11685.5|70
1750199700000|2025-06-17 22:35:00|11689.5|11685.5|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|37
1750200000000|2025-06-17 22:40:00|||||||||13
1750200300000|2025-06-17 22:45:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|69
1750200600000|2025-06-17 22:50:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|19
1750200900000|2025-06-17 22:55:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|8
1750201200000|2025-06-17 23:00:00|11686.4|11682.4|11691.1|11687.1|11691.1|11687.1|11686.4|11682.4|61
1750201500000|2025-06-17 23:05:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11689.5|11685.5|16
1750201800000|2025-06-17 23:10:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|18
1750202100000|2025-06-17 23:15:00|||||||||4
1750202400000|2025-06-17 23:20:00|11689.5|11685.5|11689.5|11685.5|11689.5|11685.5|11687.9|11683.9|19
1750202700000|2025-06-17 23:25:00|11687.9|11683.9|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|3
1750203000000|2025-06-17 23:30:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|55
1750203300000|2025-06-17 23:35:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|30
1750203600000|2025-06-17 23:40:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|34
1750203900000|2025-06-17 23:45:00|11680.1|11676.1|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|131
1750204200000|2025-06-17 23:50:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|102
1750204500000|2025-06-17 23:55:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|41
1750204800000|2025-06-18 00:00:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|181
1750205100000|2025-06-18 00:05:00|11687.9|11683.9|11678.6|11674.6|11712.9|11708.9|11672.3|11668.3|1049
1750205400000|2025-06-18 00:10:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|197
1750205700000|2025-06-18 00:15:00|11687.9|11683.9|11681.7|11677.7|11689.5|11685.5|11678.6|11674.6|158
1750206000000|2025-06-18 00:20:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11672.3|11668.3|108
1750206300000|2025-06-18 00:25:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|216
1750206600000|2025-06-18 00:30:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|78
1750206900000|2025-06-18 00:35:00|11680.1|11676.1|11677|11673|11681.7|11677.7|11675.4|11671.4|34
1750207200000|2025-06-18 00:40:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|114
1750207500000|2025-06-18 00:45:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|60
1750207800000|2025-06-18 00:50:00|11678.6|11674.6|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|198
1750208100000|2025-06-18 00:55:00|11678.6|11674.6|11678.6|11674.6|11680.1|11676.1|11675.4|11671.4|131
1750208400000|2025-06-18 01:00:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|166
1750208700000|2025-06-18 01:05:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|116
1750209000000|2025-06-18 01:10:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|67
1750209300000|2025-06-18 01:15:00|11673.9|11669.9|11669.2|11665.2|11673.9|11669.9|11666.1|11662.1|201
1750209600000|2025-06-18 01:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|52
1750209900000|2025-06-18 01:25:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|92
1750210200000|2025-06-18 01:30:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|110
1750210500000|2025-06-18 01:35:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|187
1750210800000|2025-06-18 01:40:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|101
1750211100000|2025-06-18 01:45:00|11677|11673|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|143
1750211400000|2025-06-18 01:50:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|96
1750211700000|2025-06-18 01:55:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|27
1750212000000|2025-06-18 02:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|108
1750212300000|2025-06-18 02:05:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|65
1750212600000|2025-06-18 02:10:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|53
1750212900000|2025-06-18 02:15:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|81
1750213200000|2025-06-18 02:20:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|144
1750213500000|2025-06-18 02:25:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|48
1750213800000|2025-06-18 02:30:00|||||||||13
1750214100000|2025-06-18 02:35:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|124
1750214400000|2025-06-18 02:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|49
1750214700000|2025-06-18 02:45:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|52
1750215000000|2025-06-18 02:50:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|16
1750215300000|2025-06-18 02:55:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|3
1750215600000|2025-06-18 03:00:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|93
1750215900000|2025-06-18 03:05:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|150
1750216200000|2025-06-18 03:10:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|33
1750216500000|2025-06-18 03:15:00|11669.2|11665.2|11666.1|11662.1|11670.8|11666.8|11666.1|11662.1|54
1750216800000|2025-06-18 03:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|14
1750217100000|2025-06-18 03:25:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|80
1750217400000|2025-06-18 03:30:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|19
1750217700000|2025-06-18 03:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|12
1750218000000|2025-06-18 03:40:00|11666.1|11662.1|11666.1|11662.1|11667.6|11663.6|11666.1|11662.1|45
1750218300000|2025-06-18 03:45:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|11
1750218600000|2025-06-18 03:50:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|32
1750218900000|2025-06-18 03:55:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|33
1750219200000|2025-06-18 04:00:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|27
1750219500000|2025-06-18 04:05:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|18
1750219800000|2025-06-18 04:10:00|11667.6|11663.6|11667.6|11663.6|11669.2|11665.2|11664.5|11660.5|66
1750220100000|2025-06-18 04:15:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|66
1750220400000|2025-06-18 04:20:00|11670.8|11666.8|11669.2|11665.2|11670.8|11666.8|11666.1|11662.1|50
1750220700000|2025-06-18 04:25:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|33
1750221000000|2025-06-18 04:30:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|58
1750221300000|2025-06-18 04:35:00|||||||||79
1750221600000|2025-06-18 04:40:00|||||||||6
1750221900000|2025-06-18 04:45:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|55
1750222200000|2025-06-18 04:50:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|91
1750222500000|2025-06-18 04:55:00|||||||||12
1750222800000|2025-06-18 05:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|97
1750223100000|2025-06-18 05:05:00|11664.5|11660.5|11666.1|11662.1|11666.1|11662.1|11664.5|11660.5|91
1750223400000|2025-06-18 05:10:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|33
1750223700000|2025-06-18 05:15:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|117
1750224000000|2025-06-18 05:20:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|25
1750224300000|2025-06-18 05:25:00|11656.7|11652.7|11655.1|11651.1|11659.8|11655.8|11653.6|11649.6|111
1750224600000|2025-06-18 05:30:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11652|11648|54
1750224900000|2025-06-18 05:35:00|11656.7|11652.7|11659.8|11655.8|11661.4|11657.4|11656.7|11652.7|298
1750225200000|2025-06-18 05:40:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|151
1750225500000|2025-06-18 05:45:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|63
1750225800000|2025-06-18 05:50:00|||||||||3
1750226100000|2025-06-18 05:55:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|75
1750226400000|2025-06-18 06:00:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|291
1750226700000|2025-06-18 06:05:00|11655.1|11651.1|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|106
1750227000000|2025-06-18 06:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|173
1750227300000|2025-06-18 06:15:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|124
1750227600000|2025-06-18 06:20:00|11659.8|11655.8|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|198
1750227900000|2025-06-18 06:25:00|11655.1|11651.1|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|308
1750228200000|2025-06-18 06:30:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|108
1750228500000|2025-06-18 06:35:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|87
1750228800000|2025-06-18 06:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|40
1750229100000|2025-06-18 06:45:00|11655.1|11651.1|11659.8|11655.8|11659.8|11655.8|11652|11648|125
1750229400000|2025-06-18 06:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|167
1750229700000|2025-06-18 06:55:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|198
1750230000000|2025-06-18 07:00:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|480
1750230300000|2025-06-18 07:05:00|11652|11648|11672.3|11668.3|11672.3|11668.3|11652|11648|549
1750230600000|2025-06-18 07:10:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|196
1750230900000|2025-06-18 07:15:00|11659.8|11655.8|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|312
1750231200000|2025-06-18 07:20:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|139
1750231500000|2025-06-18 07:25:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|140
1750231800000|2025-06-18 07:30:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11650.4|11646.4|273
1750232100000|2025-06-18 07:35:00|11655.1|11651.1|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|120
1750232400000|2025-06-18 07:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|255
1750232700000|2025-06-18 07:45:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|400
1750233000000|2025-06-18 07:50:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|371
1750233300000|2025-06-18 07:55:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|333
1750233600000|2025-06-18 08:00:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|439
1750233900000|2025-06-18 08:05:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|352
1750234200000|2025-06-18 08:10:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|176
1750234500000|2025-06-18 08:15:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|513
1750234800000|2025-06-18 08:20:00|11673.9|11669.9|11684.8|11680.8|11687.9|11683.9|11672.3|11668.3|832
1750235100000|2025-06-18 08:25:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|232
1750235400000|2025-06-18 08:30:00|11689.5|11685.5|11686.4|11682.4|11689.5|11685.5|11684.8|11680.8|259
1750235700000|2025-06-18 08:35:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|94
1750236000000|2025-06-18 08:40:00|11684.8|11680.8|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|518
1750236300000|2025-06-18 08:45:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|323
1750236600000|2025-06-18 08:50:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|207
1750236900000|2025-06-18 08:55:00|11702|11698|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|930
1750237200000|2025-06-18 09:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|366
1750237500000|2025-06-18 09:05:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11700.4|11696.4|171
1750237800000|2025-06-18 09:10:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|282
1750238100000|2025-06-18 09:15:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|107
1750238400000|2025-06-18 09:20:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|143
1750238700000|2025-06-18 09:25:00|11694.2|11690.2|11700.4|11696.4|11703.6|11699.6|11692.6|11688.6|297
1750239000000|2025-06-18 09:30:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11700.4|11696.4|687
1750239300000|2025-06-18 09:35:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|409
1750239600000|2025-06-18 09:40:00|11705.1|11701.1|11716.1|11712.1|11716.1|11712.1|11705.1|11701.1|304
1750239900000|2025-06-18 09:45:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|271
1750240200000|2025-06-18 09:50:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|525
1750240500000|2025-06-18 09:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|244
1750240800000|2025-06-18 10:00:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|371
1750241100000|2025-06-18 10:05:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|183
1750241400000|2025-06-18 10:10:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|317
1750241700000|2025-06-18 10:15:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|172
1750242000000|2025-06-18 10:20:00|11708.3|11704.3|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|234
1750242300000|2025-06-18 10:25:00|11709.8|11705.8|11716.1|11712.1|11719.2|11715.2|11706.7|11702.7|272
1750242600000|2025-06-18 10:30:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|124
1750242900000|2025-06-18 10:35:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|132
1750243200000|2025-06-18 10:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|256
1750243500000|2025-06-18 10:45:00|11720.8|11716.8|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|240
1750243800000|2025-06-18 10:50:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|203
1750244100000|2025-06-18 10:55:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|512
1750244400000|2025-06-18 11:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|315
1750244700000|2025-06-18 11:05:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|294
1750245000000|2025-06-18 11:10:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|216
1750245300000|2025-06-18 11:15:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|210
1750245600000|2025-06-18 11:20:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|413
1750245900000|2025-06-18 11:25:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|300
1750246200000|2025-06-18 11:30:00|11737.9|11733.9|11728.6|11724.6|11737.9|11733.9|11728.6|11724.6|845
1750246500000|2025-06-18 11:35:00|11730.1|11726.1|11725.4|11721.4|11730.1|11726.1|11725.4|11721.4|390
1750246800000|2025-06-18 11:40:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|459
1750247100000|2025-06-18 11:45:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|186
1750247400000|2025-06-18 11:50:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|231
1750247700000|2025-06-18 11:55:00|11733.3|11729.3|11728.6|11724.6|11734.8|11730.8|11727|11723|382
1750248000000|2025-06-18 12:00:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|412
1750248300000|2025-06-18 12:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|266
1750248600000|2025-06-18 12:10:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|453
1750248900000|2025-06-18 12:15:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|403
1750249200000|2025-06-18 12:20:00|11747.3|11743.3|11752|11748|11752|11748|11744.2|11740.2|922
1750249500000|2025-06-18 12:25:00|11753.6|11749.6|11742.6|11738.6|11753.6|11749.6|11741.1|11737.1|900
1750249800000|2025-06-18 12:30:00|11741.1|11737.1|11731.7|11727.7|11744.2|11740.2|11722.3|11718.3|1383
1750250100000|2025-06-18 12:35:00|11734.8|11730.8|11728.6|11724.6|11741.1|11737.1|11728.6|11724.6|745
1750250400000|2025-06-18 12:40:00|11731.7|11727.7|11716.1|11712.1|11731.7|11727.7|11716.1|11712.1|1093
1750250700000|2025-06-18 12:45:00|11717.6|11713.6|11706.7|11702.7|11719.2|11715.2|11700.4|11696.4|1484
1750251000000|2025-06-18 12:50:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|381
1750251300000|2025-06-18 12:55:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|627
1750251600000|2025-06-18 13:00:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11706.7|11702.7|924
1750251900000|2025-06-18 13:05:00|11719.2|11715.2|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|433
1750252200000|2025-06-18 13:10:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11719.2|11715.2|619
1750252500000|2025-06-18 13:15:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|468
1750252800000|2025-06-18 13:20:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|339
1750253100000|2025-06-18 13:25:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|626
1750253400000|2025-06-18 13:30:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|699
1750253700000|2025-06-18 13:35:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11734.8|11730.8|665
1750254000000|2025-06-18 13:40:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|724
1750254300000|2025-06-18 13:45:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11741.1|11737.1|560
1750254600000|2025-06-18 13:50:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|730
1750254900000|2025-06-18 13:55:00|11734.8|11730.8|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|832
1750255200000|2025-06-18 14:00:00|11734.8|11730.8|11747.3|11743.3|11752|11748|11734.8|11730.8|1118
1750255500000|2025-06-18 14:05:00|11744.2|11740.2|11737.9|11733.9|11750.4|11746.4|11737.9|11733.9|869
1750255800000|2025-06-18 14:10:00|11739.5|11735.5|11756.7|11752.7|11756.7|11752.7|11737.9|11733.9|417
1750256100000|2025-06-18 14:15:00|11753.6|11749.6|11753.6|11749.6|11762.9|11758.9|11750.4|11746.4|1519
1750256400000|2025-06-18 14:20:00|11750.4|11746.4|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|1336
1750256700000|2025-06-18 14:25:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|1053
1750257000000|2025-06-18 14:30:00|11731.7|11727.7|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|1032
1750257300000|2025-06-18 14:35:00|11720.8|11716.8|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|429
1750257600000|2025-06-18 14:40:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|717
1750257900000|2025-06-18 14:45:00|11725.4|11721.4|11737.9|11733.9|11744.2|11740.2|11725.4|11721.4|1118
1750258200000|2025-06-18 14:50:00|11741.1|11737.1|11753.6|11749.6|11753.6|11749.6|11737.9|11733.9|1113
1750258500000|2025-06-18 14:55:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|1168
1750258800000|2025-06-18 15:00:00|11756.7|11752.7|11761.4|11757.4|11762.9|11758.9|11756.7|11752.7|2191
1750259100000|2025-06-18 15:05:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11755.1|11751.1|1458
1750259400000|2025-06-18 15:10:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|593
1750259700000|2025-06-18 15:15:00|11759.8|11755.8|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|595
1750260000000|2025-06-18 15:20:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1023
1750260300000|2025-06-18 15:25:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|786
1750260600000|2025-06-18 15:30:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|763
1750260900000|2025-06-18 15:35:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|293
1750261200000|2025-06-18 15:40:00|11755.1|11751.1|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|595
1750261500000|2025-06-18 15:45:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|531
1750261800000|2025-06-18 15:50:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|817
1750262100000|2025-06-18 15:55:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|205
1750262400000|2025-06-18 16:00:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|617
1750262700000|2025-06-18 16:05:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|945
1750263000000|2025-06-18 16:10:00|11750.4|11746.4|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|898
1750263300000|2025-06-18 16:15:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|403
1750263600000|2025-06-18 16:20:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|846
1750263900000|2025-06-18 16:25:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|540
1750264200000|2025-06-18 16:30:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|443
1750264500000|2025-06-18 16:35:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|345
1750264800000|2025-06-18 16:40:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|349
1750265100000|2025-06-18 16:45:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|212
1750265400000|2025-06-18 16:50:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|536
1750265700000|2025-06-18 16:55:00|11753.6|11749.6|11741.1|11737.1|11753.6|11749.6|11741.1|11737.1|1612
1750266000000|2025-06-18 17:00:00|11744.2|11740.2|11731.7|11727.7|11747.3|11743.3|11731.7|11727.7|1542
1750266300000|2025-06-18 17:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|703
1750266600000|2025-06-18 17:10:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|253
1750266900000|2025-06-18 17:15:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|440
1750267200000|2025-06-18 17:20:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|1791
1750267500000|2025-06-18 17:25:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|740
1750267800000|2025-06-18 17:30:00|11734.8|11730.8|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|355
1750268100000|2025-06-18 17:35:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|538
1750268400000|2025-06-18 17:40:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|454
1750268700000|2025-06-18 17:45:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|484
1750269000000|2025-06-18 17:50:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|977
1750269300000|2025-06-18 17:55:00|11731.7|11727.7|11725.4|11721.4|11736.4|11732.4|11719.2|11715.2|816
1750269600000|2025-06-18 18:00:00|11727|11723|11719.2|11715.2|11759.8|11755.8|11719.2|11715.2|2082
1750269900000|2025-06-18 18:05:00|11722.3|11718.3|11712.9|11708.9|11734.8|11730.8|11712.9|11708.9|1703
1750270200000|2025-06-18 18:10:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11706.7|11702.7|895
1750270500000|2025-06-18 18:15:00|11712.9|11708.9|11706.7|11702.7|11719.2|11715.2|11706.7|11702.7|1112
1750270800000|2025-06-18 18:20:00|11709.8|11705.8|11697.3|11693.3|11712.9|11708.9|11694.2|11690.2|1076
1750271100000|2025-06-18 18:25:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11684.8|11680.8|1626
1750271400000|2025-06-18 18:30:00|11705.1|11701.1|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|603
1750271700000|2025-06-18 18:35:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|815
1750272000000|2025-06-18 18:40:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11697.3|11693.3|911
1750272300000|2025-06-18 18:45:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|1106
1750272600000|2025-06-18 18:50:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11678.6|11674.6|1571
1750272900000|2025-06-18 18:55:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1619
1750273200000|2025-06-18 19:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11666.1|11662.1|1793
1750273500000|2025-06-18 19:05:00|11680.1|11676.1|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|1302
1750273800000|2025-06-18 19:10:00|11675.4|11671.4|11691.1|11687.1|11691.1|11687.1|11675.4|11671.4|1138
1750274100000|2025-06-18 19:15:00|11692.6|11688.6|11694.2|11690.2|11697.3|11693.3|11684.8|11680.8|1680
1750274400000|2025-06-18 19:20:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|832
1750274700000|2025-06-18 19:25:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|630
1750275000000|2025-06-18 19:30:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|588
1750275300000|2025-06-18 19:35:00|11703.6|11699.6|11694.2|11690.2|11703.6|11699.6|11694.2|11690.2|721
1750275600000|2025-06-18 19:40:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|293
1750275900000|2025-06-18 19:45:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|529
1750276200000|2025-06-18 19:50:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|364
1750276500000|2025-06-18 19:55:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11694.2|11690.2|2459
1750276800000|2025-06-18 20:00:00|11703.6|11699.6|11694.2|11690.2|11703.6|11699.6|11691.1|11687.1|2685
1750277100000|2025-06-18 20:05:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|562
1750277400000|2025-06-18 20:10:00|11697.3|11693.3|11684.8|11680.8|11697.3|11693.3|11683.3|11679.3|945
1750277700000|2025-06-18 20:15:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|62
1750278000000|2025-06-18 20:20:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|742
1750278300000|2025-06-18 20:25:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|640
1750278600000|2025-06-18 20:30:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|286
1750278900000|2025-06-18 20:35:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|166
1750279200000|2025-06-18 20:40:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|120
1750279500000|2025-06-18 20:45:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|406
1750279800000|2025-06-18 20:50:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|251
1750280100000|2025-06-18 20:55:00|11689.5|11685.5|11689.5|11685.5|11689.5|11685.5|11687.9|11683.9|287
1750284000000|2025-06-18 22:00:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|42
1750284300000|2025-06-18 22:05:00|11683.3|11679.3|11687.9|11683.9|11689.5|11685.5|11681.7|11677.7|59
1750284600000|2025-06-18 22:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|58
1750284900000|2025-06-18 22:15:00|||||||||31
1750285200000|2025-06-18 22:20:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|52
1750285500000|2025-06-18 22:25:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11689.5|11685.5|23
1750285800000|2025-06-18 22:30:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|16
1750286100000|2025-06-18 22:35:00|||||||||19
1750286400000|2025-06-18 22:40:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11691.1|11687.1|20
1750286700000|2025-06-18 22:45:00|11689.5|11685.5|11684.8|11680.8|11689.5|11685.5|11684.8|11680.8|25
1750287000000|2025-06-18 22:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|20
1750287300000|2025-06-18 22:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|14
1750287600000|2025-06-18 23:00:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|38
1750287900000|2025-06-18 23:05:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|16
1750288200000|2025-06-18 23:10:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|17
1750288500000|2025-06-18 23:15:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|21
1750288800000|2025-06-18 23:20:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|80
1750289100000|2025-06-18 23:25:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|10
1750289400000|2025-06-18 23:30:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|27
1750289700000|2025-06-18 23:35:00|11686.4|11682.4|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|54
1750290000000|2025-06-18 23:40:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|30
1750290300000|2025-06-18 23:45:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|10
1750290600000|2025-06-18 23:50:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|23
1750290900000|2025-06-18 23:55:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|18
1750291200000|2025-06-19 00:00:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|13
1750291500000|2025-06-19 00:05:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|99
1750291800000|2025-06-19 00:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|48
1750292100000|2025-06-19 00:15:00|11694.2|11690.2|11691.1|11687.1|11695.8|11691.8|11687.9|11683.9|128
1750292400000|2025-06-19 00:20:00|11692.6|11688.6|11687.9|11683.9|11692.6|11688.6|11687.9|11683.9|53
1750292700000|2025-06-19 00:25:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|51
1750293000000|2025-06-19 00:30:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|33
1750293300000|2025-06-19 00:35:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|14
1750293600000|2025-06-19 00:40:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11684.8|11680.8|15
1750293900000|2025-06-19 00:45:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11686.4|11682.4|18
1750294200000|2025-06-19 00:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|67
1750294500000|2025-06-19 00:55:00|11687.9|11683.9|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|22
1750294800000|2025-06-19 01:00:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|170
1750295100000|2025-06-19 01:05:00|11702|11698|11698.9|11694.9|11712.9|11708.9|11697.3|11693.3|296
1750295400000|2025-06-19 01:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|35
1750295700000|2025-06-19 01:15:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|37
1750296000000|2025-06-19 01:20:00|11698.9|11694.9|11698.9|11694.9|11700.4|11696.4|11697.3|11693.3|19
1750296300000|2025-06-19 01:25:00|11697.3|11693.3|11694.2|11690.2|11698.9|11694.9|11694.2|11690.2|29
1750296600000|2025-06-19 01:30:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|31
1750296900000|2025-06-19 01:35:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|36
1750297200000|2025-06-19 01:40:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|35
1750297500000|2025-06-19 01:45:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|30
1750297800000|2025-06-19 01:50:00|||||||||17
1750298100000|2025-06-19 01:55:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|27
1750298400000|2025-06-19 02:00:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|95
1750298700000|2025-06-19 02:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|31
1750299000000|2025-06-19 02:10:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|56
1750299300000|2025-06-19 02:15:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11684.8|11680.8|5
1750299600000|2025-06-19 02:20:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11686.4|11682.4|11
1750299900000|2025-06-19 02:25:00|11684.8|11680.8|11686.4|11682.4|11687.9|11683.9|11684.8|11680.8|43
1750300200000|2025-06-19 02:30:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|17
1750300500000|2025-06-19 02:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|78
1750300800000|2025-06-19 02:40:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|14
1750301100000|2025-06-19 02:45:00|||||||||101
1750301400000|2025-06-19 02:50:00|11684.8|11680.8|11683.3|11679.3|11684.8|11680.8|11681.7|11677.7|14
1750301700000|2025-06-19 02:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|19
1750302000000|2025-06-19 03:00:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|9
1750302300000|2025-06-19 03:05:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|31
1750302600000|2025-06-19 03:10:00|||||||||5
1750302900000|2025-06-19 03:15:00|11681.7|11677.7|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|13
1750303200000|2025-06-19 03:20:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|33
1750303500000|2025-06-19 03:25:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|159
1750303800000|2025-06-19 03:30:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|80
1750304100000|2025-06-19 03:35:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|67
1750304400000|2025-06-19 03:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|29
1750304700000|2025-06-19 03:45:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|14
1750305000000|2025-06-19 03:50:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|10
1750305300000|2025-06-19 03:55:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|35
1750305600000|2025-06-19 04:00:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|7
1750305900000|2025-06-19 04:05:00|11689.5|11685.5|11691.1|11687.1|11692.6|11688.6|11687.9|11683.9|20
1750306200000|2025-06-19 04:10:00|||||||||26
1750306500000|2025-06-19 04:15:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|24
1750306800000|2025-06-19 04:20:00|||||||||6
1750307100000|2025-06-19 04:25:00|||||||||1
1750307400000|2025-06-19 04:30:00|||||||||4
1750307700000|2025-06-19 04:35:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|40
1750308000000|2025-06-19 04:40:00|11694.2|11690.2|11694.2|11690.2|11695.8|11691.8|11694.2|11690.2|5
1750308300000|2025-06-19 04:45:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|6
1750308600000|2025-06-19 04:50:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|17
1750308900000|2025-06-19 04:55:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|68
1750309200000|2025-06-19 05:00:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|32
1750309500000|2025-06-19 05:05:00|11698.9|11694.9|11697.3|11693.3|11698.9|11694.9|11697.3|11693.3|23
1750309800000|2025-06-19 05:10:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|45
1750310100000|2025-06-19 05:15:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11695.8|11691.8|10
1750310400000|2025-06-19 05:20:00|||||||||13
1750310700000|2025-06-19 05:25:00|||||||||5
1750311000000|2025-06-19 05:30:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|200
1750311300000|2025-06-19 05:35:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|79
1750311600000|2025-06-19 05:40:00|||||||||30
1750311900000|2025-06-19 05:45:00|||||||||1
1750312200000|2025-06-19 05:50:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|60
1750312500000|2025-06-19 05:55:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|52
1750312800000|2025-06-19 06:00:00|11695.8|11691.8|11684.8|11680.8|11697.3|11693.3|11684.8|11680.8|207
1750313100000|2025-06-19 06:05:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|53
1750313400000|2025-06-19 06:10:00|11680.1|11676.1|11678.6|11674.6|11680.1|11676.1|11678.6|11674.6|12
1750313700000|2025-06-19 06:15:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|81
1750314000000|2025-06-19 06:20:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|79
1750314300000|2025-06-19 06:25:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11670.8|11666.8|27
1750314600000|2025-06-19 06:30:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|108
1750314900000|2025-06-19 06:35:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|166
1750315200000|2025-06-19 06:40:00|11667.6|11663.6|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|62
1750315500000|2025-06-19 06:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|105
1750315800000|2025-06-19 06:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11655.1|11651.1|280
1750316100000|2025-06-19 06:55:00|11658.3|11654.3|11658.3|11654.3|11659.8|11655.8|11656.7|11652.7|63
1750316400000|2025-06-19 07:00:00|11656.7|11652.7|11641.1|11637.1|11656.7|11652.7|11641.1|11637.1|364
1750316700000|2025-06-19 07:05:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|279
1750317000000|2025-06-19 07:10:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|173
1750317300000|2025-06-19 07:15:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11639.5|11635.5|66
1750317600000|2025-06-19 07:20:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|96
1750317900000|2025-06-19 07:25:00|11630.1|11626.1|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|207
1750318200000|2025-06-19 07:30:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|161
1750318500000|2025-06-19 07:35:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|349
1750318800000|2025-06-19 07:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|483
1750319100000|2025-06-19 07:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|95
1750319400000|2025-06-19 07:50:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|114
1750319700000|2025-06-19 07:55:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|501
1750320000000|2025-06-19 08:00:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|90
1750320300000|2025-06-19 08:05:00|11642.6|11638.6|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|181
1750320600000|2025-06-19 08:10:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|89
1750320900000|2025-06-19 08:15:00|11641.1|11637.1|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|215
1750321200000|2025-06-19 08:20:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|85
1750321500000|2025-06-19 08:25:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|107
1750321800000|2025-06-19 08:30:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11642.6|11638.6|69
1750322100000|2025-06-19 08:35:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|22
1750322400000|2025-06-19 08:40:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|109
1750322700000|2025-06-19 08:45:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|85
1750323000000|2025-06-19 08:50:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|27
1750323300000|2025-06-19 08:55:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|94
1750323600000|2025-06-19 09:00:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|66
1750323900000|2025-06-19 09:05:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11648.9|11644.9|49
1750324200000|2025-06-19 09:10:00|11648.9|11644.9|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|168
1750324500000|2025-06-19 09:15:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|128
1750324800000|2025-06-19 09:20:00|11652|11648|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|49
1750325100000|2025-06-19 09:25:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|83
1750325400000|2025-06-19 09:30:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|52
1750325700000|2025-06-19 09:35:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|37
1750326000000|2025-06-19 09:40:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11645.8|11641.8|55
1750326300000|2025-06-19 09:45:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|74
1750326600000|2025-06-19 09:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|95
1750326900000|2025-06-19 09:55:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|118
1750327200000|2025-06-19 10:00:00|11658.3|11654.3|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|62
1750327500000|2025-06-19 10:05:00|11655.1|11651.1|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|77
1750327800000|2025-06-19 10:10:00|11658.3|11654.3|11659.8|11655.8|11662.9|11658.9|11658.3|11654.3|53
1750328100000|2025-06-19 10:15:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|29
1750328400000|2025-06-19 10:20:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|28
1750328700000|2025-06-19 10:25:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11655.1|11651.1|20
1750329000000|2025-06-19 10:30:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|170
1750329300000|2025-06-19 10:35:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|39
1750329600000|2025-06-19 10:40:00|11655.1|11651.1|11653.6|11649.6|11655.1|11651.1|11653.6|11649.6|7
1750329900000|2025-06-19 10:45:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|60
1750330200000|2025-06-19 10:50:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|62
1750330500000|2025-06-19 10:55:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|52
1750330800000|2025-06-19 11:00:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|222
1750331100000|2025-06-19 11:05:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|215
1750331400000|2025-06-19 11:10:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|34
1750331700000|2025-06-19 11:15:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|196
1750332000000|2025-06-19 11:20:00|11639.5|11635.5|11645.8|11641.8|11647.3|11643.3|11637.9|11633.9|82
1750332300000|2025-06-19 11:25:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|68
1750332600000|2025-06-19 11:30:00|11644.2|11640.2|11645.8|11641.8|11647.3|11643.3|11644.2|11640.2|40
1750332900000|2025-06-19 11:35:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|22
1750333200000|2025-06-19 11:40:00|11642.6|11638.6|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|106
1750333500000|2025-06-19 11:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|197
1750333800000|2025-06-19 11:50:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|118
1750334100000|2025-06-19 11:55:00|11656.7|11652.7|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|138
1750334400000|2025-06-19 12:00:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|82
1750334700000|2025-06-19 12:05:00|11652|11648|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|36
1750335000000|2025-06-19 12:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|33
1750335300000|2025-06-19 12:15:00|11652|11648|11659.8|11655.8|11659.8|11655.8|11648.9|11644.9|132
1750335600000|2025-06-19 12:20:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|176
1750335900000|2025-06-19 12:25:00|11661.4|11657.4|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|289
1750336200000|2025-06-19 12:30:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|135
1750336500000|2025-06-19 12:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|101
1750336800000|2025-06-19 12:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|110
1750337100000|2025-06-19 12:45:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|42
1750337400000|2025-06-19 12:50:00|11673.9|11669.9|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|129
1750337700000|2025-06-19 12:55:00|11680.1|11676.1|11681.7|11677.7|11683.3|11679.3|11678.6|11674.6|82
1750338000000|2025-06-19 13:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|133
1750338300000|2025-06-19 13:05:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|172
1750338600000|2025-06-19 13:10:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11681.7|11677.7|143
1750338900000|2025-06-19 13:15:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|47
1750339200000|2025-06-19 13:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|113
1750339500000|2025-06-19 13:25:00|11689.5|11685.5|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|172
1750339800000|2025-06-19 13:30:00|11692.6|11688.6|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|48
1750340100000|2025-06-19 13:35:00|11691.1|11687.1|11694.2|11690.2|11695.8|11691.8|11691.1|11687.1|74
1750340400000|2025-06-19 13:40:00|11697.3|11693.3|11702|11698|11702|11698|11694.2|11690.2|285
1750340700000|2025-06-19 13:45:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|344
1750341000000|2025-06-19 13:50:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|156
1750341300000|2025-06-19 13:55:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|174
1750341600000|2025-06-19 14:00:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|304
1750341900000|2025-06-19 14:05:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|79
1750342200000|2025-06-19 14:10:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|54
1750342500000|2025-06-19 14:15:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|87
1750342800000|2025-06-19 14:20:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|130
1750343100000|2025-06-19 14:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|77
1750343400000|2025-06-19 14:30:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|54
1750343700000|2025-06-19 14:35:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|22
1750344000000|2025-06-19 14:40:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|99
1750344300000|2025-06-19 14:45:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|32
1750344600000|2025-06-19 14:50:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|22
1750344900000|2025-06-19 14:55:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|126
1750345200000|2025-06-19 15:00:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|205
1750345500000|2025-06-19 15:05:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|114
1750345800000|2025-06-19 15:10:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|151
1750346100000|2025-06-19 15:15:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11686.4|11682.4|214
1750346400000|2025-06-19 15:20:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|654
1750346700000|2025-06-19 15:25:00|||||||||48
1750347000000|2025-06-19 15:30:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|414
1750347300000|2025-06-19 15:35:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|110
1750347600000|2025-06-19 15:40:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11684.8|11680.8|57
1750347900000|2025-06-19 15:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|53
1750348200000|2025-06-19 15:50:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|88
1750348500000|2025-06-19 15:55:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|177
1750348800000|2025-06-19 16:00:00|||||||||23
1750349100000|2025-06-19 16:05:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11683.3|11679.3|220
1750349400000|2025-06-19 16:10:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|73
1750349700000|2025-06-19 16:15:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|130
1750350000000|2025-06-19 16:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|151
1750350300000|2025-06-19 16:25:00|||||||||12
1750350600000|2025-06-19 16:30:00|||||||||19
1750350900000|2025-06-19 16:35:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|42
1750351200000|2025-06-19 16:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|40
1750351500000|2025-06-19 16:45:00|||||||||21
1750351800000|2025-06-19 16:50:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|52
1750352100000|2025-06-19 16:55:00|11687.9|11683.9|11689.5|11685.5|11691.1|11687.1|11687.9|11683.9|138
1750370400000|2025-06-19 22:00:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11678.6|11674.6|85
1750370700000|2025-06-19 22:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|5
1750371000000|2025-06-19 22:10:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11684.8|11680.8|15
1750371300000|2025-06-19 22:15:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|7
1750371600000|2025-06-19 22:20:00|||||||||3
1750371900000|2025-06-19 22:25:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|10
1750372200000|2025-06-19 22:30:00|11683.3|11679.3|11683.3|11679.3|11687.9|11683.9|11681.7|11677.7|98
1750372500000|2025-06-19 22:35:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|2
1750372800000|2025-06-19 22:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|26
1750373100000|2025-06-19 22:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|26
1750373400000|2025-06-19 22:50:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|29
1750373700000|2025-06-19 22:55:00|11684.8|11680.8|11689.5|11685.5|11691.1|11687.1|11684.8|11680.8|28
1750374000000|2025-06-19 23:00:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|18
1750374600000|2025-06-19 23:10:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|44
1750374900000|2025-06-19 23:15:00|||||||||1
1750375200000|2025-06-19 23:20:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|72
1750375500000|2025-06-19 23:25:00|11698.9|11694.9|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|20
1750375800000|2025-06-19 23:30:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|51
1750376100000|2025-06-19 23:35:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|26
1750376400000|2025-06-19 23:40:00|11698.9|11694.9|11703.6|11699.6|11706.7|11702.7|11698.9|11694.9|129
1750376700000|2025-06-19 23:45:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|148
1750377000000|2025-06-19 23:50:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|87
1750377300000|2025-06-19 23:55:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|43
1750377600000|2025-06-20 00:00:00|11698.9|11694.9|11703.6|11699.6|11703.6|11699.6|11698.9|11694.9|92
1750377900000|2025-06-20 00:05:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|116
1750378200000|2025-06-20 00:10:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|250
1750378500000|2025-06-20 00:15:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|150
1750378800000|2025-06-20 00:20:00|11684.8|11680.8|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|128
1750379100000|2025-06-20 00:25:00|11683.3|11679.3|11687.9|11683.9|11691.1|11687.1|11683.3|11679.3|84
1750379400000|2025-06-20 00:30:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|118
1750379700000|2025-06-20 00:35:00|11686.4|11682.4|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|89
1750380000000|2025-06-20 00:40:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|129
1750380300000|2025-06-20 00:45:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|83
1750380600000|2025-06-20 00:50:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|60
1750380900000|2025-06-20 00:55:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|107
1750381200000|2025-06-20 01:00:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|323
1750381500000|2025-06-20 01:05:00|11681.7|11677.7|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|183
1750381800000|2025-06-20 01:10:00|11687.9|11683.9|11675.4|11671.4|11687.9|11683.9|11675.4|11671.4|73
1750382100000|2025-06-20 01:15:00|11678.6|11674.6|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|169
1750382400000|2025-06-20 01:20:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|172
1750382700000|2025-06-20 01:25:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|63
1750383000000|2025-06-20 01:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|65
1750383300000|2025-06-20 01:35:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|169
1750383600000|2025-06-20 01:40:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|101
1750383900000|2025-06-20 01:45:00|11677|11673|11675.4|11671.4|11677|11673|11672.3|11668.3|155
1750384200000|2025-06-20 01:50:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|39
1750384500000|2025-06-20 01:55:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|24
1750384800000|2025-06-20 02:00:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|108
1750385100000|2025-06-20 02:05:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|83
1750385400000|2025-06-20 02:10:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|42
1750385700000|2025-06-20 02:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|114
1750386000000|2025-06-20 02:20:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|202
1750386300000|2025-06-20 02:25:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|51
1750386600000|2025-06-20 02:30:00|11670.8|11666.8|11669.2|11665.2|11670.8|11666.8|11669.2|11665.2|9
1750386900000|2025-06-20 02:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|73
1750387200000|2025-06-20 02:40:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11670.8|11666.8|35
1750387500000|2025-06-20 02:45:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|14
1750387800000|2025-06-20 02:50:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|16
1750388100000|2025-06-20 02:55:00|||||||||5
1750388400000|2025-06-20 03:00:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|23
1750388700000|2025-06-20 03:05:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|54
1750389000000|2025-06-20 03:10:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|38
1750389300000|2025-06-20 03:15:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|74
1750389600000|2025-06-20 03:20:00|11672.3|11668.3|11673.9|11669.9|11673.9|11669.9|11672.3|11668.3|47
1750389900000|2025-06-20 03:25:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|35
1750390200000|2025-06-20 03:30:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|187
1750390500000|2025-06-20 03:35:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|46
1750390800000|2025-06-20 03:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|42
1750391100000|2025-06-20 03:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|56
1750391400000|2025-06-20 03:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|23
1750391700000|2025-06-20 03:55:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|45
1750392000000|2025-06-20 04:00:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|41
1750392300000|2025-06-20 04:05:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|31
1750392600000|2025-06-20 04:10:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|7
1750392900000|2025-06-20 04:15:00|||||||||25
1750393200000|2025-06-20 04:20:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|143
1750393500000|2025-06-20 04:25:00|||||||||23
1750393800000|2025-06-20 04:30:00|11678.6|11674.6|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|178
1750394100000|2025-06-20 04:35:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|129
1750394400000|2025-06-20 04:40:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|202
1750394700000|2025-06-20 04:45:00|||||||||117
1750395000000|2025-06-20 04:50:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|165
1750395300000|2025-06-20 04:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|85
1750395600000|2025-06-20 05:00:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|121
1750395900000|2025-06-20 05:05:00|||||||||5
1750396200000|2025-06-20 05:10:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|218
1750396500000|2025-06-20 05:15:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|219
1750396800000|2025-06-20 05:20:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|97
1750397100000|2025-06-20 05:25:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|240
1750397400000|2025-06-20 05:30:00|||||||||21
1750397700000|2025-06-20 05:35:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|319
1750398000000|2025-06-20 05:40:00|11686.4|11682.4|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|191
1750398300000|2025-06-20 05:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|82
1750398600000|2025-06-20 05:50:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|100
1750398900000|2025-06-20 05:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|49
1750399200000|2025-06-20 06:00:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|267
1750399500000|2025-06-20 06:05:00|11700.4|11696.4|11703.6|11699.6|11705.1|11701.1|11697.3|11693.3|212
1750399800000|2025-06-20 06:10:00|11706.7|11702.7|11716.1|11712.1|11719.2|11715.2|11703.6|11699.6|157
1750400100000|2025-06-20 06:15:00|11719.2|11715.2|11728.6|11724.6|11731.7|11727.7|11719.2|11715.2|325
1750400400000|2025-06-20 06:20:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|350
1750400700000|2025-06-20 06:25:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|223
1750401000000|2025-06-20 06:30:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11730.1|11726.1|169
1750401300000|2025-06-20 06:35:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|104
1750401600000|2025-06-20 06:40:00|11722.3|11718.3|11725.4|11721.4|11727|11723|11722.3|11718.3|89
1750401900000|2025-06-20 06:45:00|11723.9|11719.9|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|197
1750402200000|2025-06-20 06:50:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|342
1750402500000|2025-06-20 06:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|69
1750402800000|2025-06-20 07:00:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|260
1750403100000|2025-06-20 07:05:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|261
1750403400000|2025-06-20 07:10:00|11722.3|11718.3|11725.4|11721.4|11727|11723|11722.3|11718.3|170
1750403700000|2025-06-20 07:15:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|330
1750404000000|2025-06-20 07:20:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|296
1750404300000|2025-06-20 07:25:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|120
1750404600000|2025-06-20 07:30:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|272
1750404900000|2025-06-20 07:35:00|11719.2|11715.2|11703.6|11699.6|11719.2|11715.2|11703.6|11699.6|343
1750405200000|2025-06-20 07:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|291
1750405500000|2025-06-20 07:45:00|11700.4|11696.4|11691.1|11687.1|11702|11698|11687.9|11683.9|406
1750405800000|2025-06-20 07:50:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|271
1750406100000|2025-06-20 07:55:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|174
1750406400000|2025-06-20 08:00:00|11697.3|11693.3|11700.4|11696.4|11706.7|11702.7|11694.2|11690.2|498
1750406700000|2025-06-20 08:05:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|420
1750407000000|2025-06-20 08:10:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|392
1750407300000|2025-06-20 08:15:00|11705.1|11701.1|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|264
1750407600000|2025-06-20 08:20:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|214
1750407900000|2025-06-20 08:25:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|343
1750408200000|2025-06-20 08:30:00|11681.7|11677.7|11669.2|11665.2|11681.7|11677.7|11669.2|11665.2|576
1750408500000|2025-06-20 08:35:00|11666.1|11662.1|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|648
1750408800000|2025-06-20 08:40:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|183
1750409100000|2025-06-20 08:45:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|112
1750409400000|2025-06-20 08:50:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|131
1750409700000|2025-06-20 08:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|210
1750410000000|2025-06-20 09:00:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|220
1750410300000|2025-06-20 09:05:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|211
1750410600000|2025-06-20 09:10:00|11672.3|11668.3|11669.2|11665.2|11673.9|11669.9|11669.2|11665.2|136
1750410900000|2025-06-20 09:15:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|196
1750411200000|2025-06-20 09:20:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|164
1750411500000|2025-06-20 09:25:00|11675.4|11671.4|11684.8|11680.8|11684.8|11680.8|11675.4|11671.4|396
1750411800000|2025-06-20 09:30:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|409
1750412100000|2025-06-20 09:35:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|201
1750412400000|2025-06-20 09:40:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|177
1750412700000|2025-06-20 09:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|244
1750413000000|2025-06-20 09:50:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|126
1750413300000|2025-06-20 09:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|80
1750413600000|2025-06-20 10:00:00|11687.9|11683.9|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|119
1750413900000|2025-06-20 10:05:00|11677|11673|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|173
1750414200000|2025-06-20 10:10:00|11664.5|11660.5|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|466
1750414500000|2025-06-20 10:15:00|11655.1|11651.1|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|831
1750414800000|2025-06-20 10:20:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|520
1750415100000|2025-06-20 10:25:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|1265
1750415400000|2025-06-20 10:30:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|235
1750415700000|2025-06-20 10:35:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11634.8|11630.8|666
1750416000000|2025-06-20 10:40:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|611
1750416300000|2025-06-20 10:45:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|205
1750416600000|2025-06-20 10:50:00|11641.1|11637.1|11631.7|11627.7|11644.2|11640.2|11631.7|11627.7|306
1750416900000|2025-06-20 10:55:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|387
1750417200000|2025-06-20 11:00:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|400
1750417500000|2025-06-20 11:05:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|165
1750417800000|2025-06-20 11:10:00|11633.3|11629.3|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|214
1750418100000|2025-06-20 11:15:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|222
1750418400000|2025-06-20 11:20:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|314
1750418700000|2025-06-20 11:25:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|213
1750419000000|2025-06-20 11:30:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|569
1750419300000|2025-06-20 11:35:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|552
1750419600000|2025-06-20 11:40:00|11631.7|11627.7|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|390
1750419900000|2025-06-20 11:45:00|11634.8|11630.8|11622.3|11618.3|11641.1|11637.1|11619.2|11615.2|1158
1750420200000|2025-06-20 11:50:00|11620.8|11616.8|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|767
1750420500000|2025-06-20 11:55:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|549
1750420800000|2025-06-20 12:00:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|662
1750421100000|2025-06-20 12:05:00|11619.2|11615.2|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|826
1750421400000|2025-06-20 12:10:00|11606.7|11602.7|11611.4|11607.4|11616.1|11612.1|11606.7|11602.7|830
1750421700000|2025-06-20 12:15:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|419
1750422000000|2025-06-20 12:20:00|11603.6|11599.6|11603.6|11599.6|11609.8|11605.8|11600.4|11596.4|1147
1750422300000|2025-06-20 12:25:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|920
1750422600000|2025-06-20 12:30:00|11597.3|11593.3|11622.3|11618.3|11622.3|11618.3|11597.3|11593.3|2213
1750422900000|2025-06-20 12:35:00|11619.2|11615.2|11619.2|11615.2|11628.6|11624.6|11606.7|11602.7|1273
1750423200000|2025-06-20 12:40:00|11616.1|11612.1|11612.9|11608.9|11628.6|11624.6|11609.8|11605.8|1118
1750423500000|2025-06-20 12:45:00|11609.8|11605.8|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|1345
1750423800000|2025-06-20 12:50:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|734
1750424100000|2025-06-20 12:55:00|11600.4|11596.4|11609.8|11605.8|11609.8|11605.8|11591.1|11587.1|1000
1750424400000|2025-06-20 13:00:00|11612.9|11608.9|11628.6|11624.6|11631.7|11627.7|11612.9|11608.9|1886
1750424700000|2025-06-20 13:05:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|808
1750425000000|2025-06-20 13:10:00|11622.3|11618.3|11634.8|11630.8|11634.8|11630.8|11622.3|11618.3|624
1750425300000|2025-06-20 13:15:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|606
1750425600000|2025-06-20 13:20:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|530
1750425900000|2025-06-20 13:25:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|806
1750426200000|2025-06-20 13:30:00|11634.8|11630.8|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|1423
1750426500000|2025-06-20 13:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|957
1750426800000|2025-06-20 13:40:00|11631.7|11627.7|11625.4|11621.4|11637.9|11633.9|11625.4|11621.4|623
1750427100000|2025-06-20 13:45:00|11622.3|11618.3|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|807
1750427400000|2025-06-20 13:50:00|11619.2|11615.2|11634.8|11630.8|11634.8|11630.8|11619.2|11615.2|643
1750427700000|2025-06-20 13:55:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|375
1750428000000|2025-06-20 14:00:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11620.8|11616.8|499
1750428300000|2025-06-20 14:05:00|11622.3|11618.3|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|504
1750428600000|2025-06-20 14:10:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|608
1750428900000|2025-06-20 14:15:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|858
1750429200000|2025-06-20 14:20:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|723
1750429500000|2025-06-20 14:25:00|11616.1|11612.1|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|385
1750429800000|2025-06-20 14:30:00|11631.7|11627.7|11622.3|11618.3|11631.7|11627.7|11619.2|11615.2|376
1750430100000|2025-06-20 14:35:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|124
1750430400000|2025-06-20 14:40:00|11616.1|11612.1|11622.3|11618.3|11628.6|11624.6|11612.9|11608.9|535
1750430700000|2025-06-20 14:45:00|11625.4|11621.4|11609.8|11605.8|11625.4|11621.4|11609.8|11605.8|403
1750431000000|2025-06-20 14:50:00|11612.9|11608.9|11628.6|11624.6|11631.7|11627.7|11612.9|11608.9|948
1750431300000|2025-06-20 14:55:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|490
1750431600000|2025-06-20 15:00:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11631.7|11627.7|1204
1750431900000|2025-06-20 15:05:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|877
1750432200000|2025-06-20 15:10:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|679
1750432500000|2025-06-20 15:15:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|414
1750432800000|2025-06-20 15:20:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|204
1750433100000|2025-06-20 15:25:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|869
1750433400000|2025-06-20 15:30:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|667
1750433700000|2025-06-20 15:35:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|369
1750434000000|2025-06-20 15:40:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|494
1750434300000|2025-06-20 15:45:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|353
1750434600000|2025-06-20 15:50:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11659.8|11655.8|1096
1750434900000|2025-06-20 15:55:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|419
1750435200000|2025-06-20 16:00:00|11656.7|11652.7|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|1081
1750435500000|2025-06-20 16:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|644
1750435800000|2025-06-20 16:10:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|528
1750436100000|2025-06-20 16:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|632
1750436400000|2025-06-20 16:20:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|1282
1750436700000|2025-06-20 16:25:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|811
1750437000000|2025-06-20 16:30:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|618
1750437300000|2025-06-20 16:35:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|563
1750437600000|2025-06-20 16:40:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|207
1750437900000|2025-06-20 16:45:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|909
1750438200000|2025-06-20 16:50:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|485
1750438500000|2025-06-20 16:55:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|1123
1750438800000|2025-06-20 17:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|651
1750439100000|2025-06-20 17:05:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|407
1750439400000|2025-06-20 17:10:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|666
1750439700000|2025-06-20 17:15:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|748
1750440000000|2025-06-20 17:20:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|206
1750440300000|2025-06-20 17:25:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|216
1750440600000|2025-06-20 17:30:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|1180
1750440900000|2025-06-20 17:35:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|1014
1750441200000|2025-06-20 17:40:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|296
1750441500000|2025-06-20 17:45:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|443
1750441800000|2025-06-20 17:50:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|333
1750442100000|2025-06-20 17:55:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|155
1750442400000|2025-06-20 18:00:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|475
1750442700000|2025-06-20 18:05:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|74
1750443000000|2025-06-20 18:10:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|354
1750443300000|2025-06-20 18:15:00|11705.1|11701.1|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|469
1750443600000|2025-06-20 18:20:00|11702|11698|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|101
1750443900000|2025-06-20 18:25:00|||||||||49
1750444200000|2025-06-20 18:30:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|372
1750444500000|2025-06-20 18:35:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|241
1750444800000|2025-06-20 18:40:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|256
1750445100000|2025-06-20 18:45:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|256
1750445400000|2025-06-20 18:50:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|81
1750445700000|2025-06-20 18:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|747
1750446000000|2025-06-20 19:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|714
1750446300000|2025-06-20 19:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|82
1750446600000|2025-06-20 19:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|41
1750446900000|2025-06-20 19:15:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|497
1750447200000|2025-06-20 19:20:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|161
1750447500000|2025-06-20 19:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|160
1750447800000|2025-06-20 19:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|459
1750448100000|2025-06-20 19:35:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|117
1750448400000|2025-06-20 19:40:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|149
1750448700000|2025-06-20 19:45:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|291
1750449000000|2025-06-20 19:50:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|743
1750449300000|2025-06-20 19:55:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|2430
1750449600000|2025-06-20 20:00:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|416
1750449900000|2025-06-20 20:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|438
1750450200000|2025-06-20 20:10:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|601
1750450500000|2025-06-20 20:15:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|101
1750450800000|2025-06-20 20:20:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|59
1750451100000|2025-06-20 20:25:00|||||||||15
1750451400000|2025-06-20 20:30:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|276
1750451700000|2025-06-20 20:35:00|||||||||29
1750452000000|2025-06-20 20:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|267
1750452300000|2025-06-20 20:45:00|||||||||128
1750452600000|2025-06-20 20:50:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|252
1750452900000|2025-06-20 20:55:00|11691.1|11687.1|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|913
1750629600000|2025-06-22 22:00:00|11712.9|11708.9|11700.4|11696.4|11719.2|11715.2|11686.4|11682.4|565
1750629900000|2025-06-22 22:05:00|11698.9|11694.9|11700.4|11696.4|11702|11698|11691.1|11687.1|144
1750630200000|2025-06-22 22:10:00|11703.6|11699.6|11706.7|11702.7|11716.1|11712.1|11694.2|11690.2|355
1750630500000|2025-06-22 22:15:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11698.9|11694.9|183
1750630800000|2025-06-22 22:20:00|11697.3|11693.3|11712.9|11708.9|11712.9|11708.9|11694.2|11690.2|177
1750631100000|2025-06-22 22:25:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|118
1750631400000|2025-06-22 22:30:00|11711.4|11707.4|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|125
1750631700000|2025-06-22 22:35:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11697.3|11693.3|72
1750632000000|2025-06-22 22:40:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11698.9|11694.9|79
1750632300000|2025-06-22 22:45:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|10
1750632600000|2025-06-22 22:50:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|14
1750632900000|2025-06-22 22:55:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|55
1750633200000|2025-06-22 23:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|45
1750633500000|2025-06-22 23:05:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|92
1750633800000|2025-06-22 23:10:00|11706.7|11702.7|11705.1|11701.1|11709.8|11705.8|11703.6|11699.6|124
1750634100000|2025-06-22 23:15:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|14
1750634400000|2025-06-22 23:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|24
1750634700000|2025-06-22 23:25:00|11700.4|11696.4|11702|11698|11702|11698|11700.4|11696.4|16
1750635000000|2025-06-22 23:30:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11695.8|11691.8|59
1750635300000|2025-06-22 23:35:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|16
1750635600000|2025-06-22 23:40:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|32
1750635900000|2025-06-22 23:45:00|11705.1|11701.1|11703.6|11699.6|11705.1|11701.1|11700.4|11696.4|21
1750636200000|2025-06-22 23:50:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|99
1750636500000|2025-06-22 23:55:00|11695.8|11691.8|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|101
1750636800000|2025-06-23 00:00:00|11698.9|11694.9|11703.6|11699.6|11709.8|11705.8|11697.3|11693.3|165
1750637100000|2025-06-23 00:05:00|11706.7|11702.7|11691.1|11687.1|11706.7|11702.7|11691.1|11687.1|482
1750637400000|2025-06-23 00:10:00|11692.6|11688.6|11678.6|11674.6|11697.3|11693.3|11675.4|11671.4|1036
1750637700000|2025-06-23 00:15:00|11675.4|11671.4|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|248
1750638000000|2025-06-23 00:20:00|11669.2|11665.2|11656.7|11652.7|11669.2|11665.2|11656.7|11652.7|454
1750638300000|2025-06-23 00:25:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|114
1750638600000|2025-06-23 00:30:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|99
1750638900000|2025-06-23 00:35:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|151
1750639200000|2025-06-23 00:40:00|11656.7|11652.7|11658.3|11654.3|11659.8|11655.8|11656.7|11652.7|128
1750639500000|2025-06-23 00:45:00|11659.8|11655.8|11658.3|11654.3|11659.8|11655.8|11653.6|11649.6|79
1750639800000|2025-06-23 00:50:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|65
1750640100000|2025-06-23 00:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|84
1750640400000|2025-06-23 01:00:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|268
1750640700000|2025-06-23 01:05:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|696
1750641000000|2025-06-23 01:10:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|66
1750641300000|2025-06-23 01:15:00|11648.9|11644.9|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|86
1750641600000|2025-06-23 01:20:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|241
1750641900000|2025-06-23 01:25:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|61
1750642200000|2025-06-23 01:30:00|11645.8|11641.8|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|105
1750642500000|2025-06-23 01:35:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|163
1750642800000|2025-06-23 01:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|131
1750643100000|2025-06-23 01:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|75
1750643400000|2025-06-23 01:50:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|72
1750643700000|2025-06-23 01:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|97
1750644000000|2025-06-23 02:00:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|53
1750644300000|2025-06-23 02:05:00|11655.1|11651.1|11656.7|11652.7|11658.3|11654.3|11653.6|11649.6|102
1750644600000|2025-06-23 02:10:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|31
1750644900000|2025-06-23 02:15:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|35
1750645200000|2025-06-23 02:20:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|26
1750645500000|2025-06-23 02:25:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|64
1750645800000|2025-06-23 02:30:00|||||||||11
1750646100000|2025-06-23 02:35:00|11656.7|11652.7|11656.7|11652.7|11658.3|11654.3|11656.7|11652.7|42
1750646400000|2025-06-23 02:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|72
1750646700000|2025-06-23 02:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|17
1750647000000|2025-06-23 02:50:00|||||||||1
1750647300000|2025-06-23 02:55:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|51
1750647600000|2025-06-23 03:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|140
1750647900000|2025-06-23 03:05:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|18
1750648200000|2025-06-23 03:10:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|37
1750648500000|2025-06-23 03:15:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11656.7|11652.7|85
1750648800000|2025-06-23 03:20:00|11658.3|11654.3|11656.7|11652.7|11658.3|11654.3|11656.7|11652.7|14
1750649100000|2025-06-23 03:25:00|||||||||24
1750649400000|2025-06-23 03:30:00|||||||||7
1750649700000|2025-06-23 03:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|130
1750650000000|2025-06-23 03:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|30
1750650300000|2025-06-23 03:45:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11655.1|11651.1|18
1750650600000|2025-06-23 03:50:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|19
1750650900000|2025-06-23 03:55:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|68
1750651200000|2025-06-23 04:00:00|11655.1|11651.1|11653.6|11649.6|11655.1|11651.1|11653.6|11649.6|44
1750651500000|2025-06-23 04:05:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|8
1750651800000|2025-06-23 04:10:00|||||||||2
1750652100000|2025-06-23 04:15:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|41
1750652400000|2025-06-23 04:20:00|||||||||1
1750652700000|2025-06-23 04:25:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|20
1750653000000|2025-06-23 04:30:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11655.1|11651.1|91
1750653300000|2025-06-23 04:35:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|32
1750653600000|2025-06-23 04:40:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|59
1750653900000|2025-06-23 04:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|33
1750654200000|2025-06-23 04:50:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|44
1750654500000|2025-06-23 04:55:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|138
1750654800000|2025-06-23 05:00:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|125
1750655100000|2025-06-23 05:05:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|42
1750655400000|2025-06-23 05:10:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11659.8|11655.8|67
1750655700000|2025-06-23 05:15:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|45
1750656000000|2025-06-23 05:20:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|81
1750656300000|2025-06-23 05:25:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|99
1750656600000|2025-06-23 05:30:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|61
1750656900000|2025-06-23 05:35:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|126
1750657200000|2025-06-23 05:40:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|47
1750657500000|2025-06-23 05:45:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|163
1750657800000|2025-06-23 05:50:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|95
1750658100000|2025-06-23 05:55:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11658.3|11654.3|31
1750658400000|2025-06-23 06:00:00|11658.3|11654.3|11659.8|11655.8|11661.4|11657.4|11656.7|11652.7|62
1750658700000|2025-06-23 06:05:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|131
1750659000000|2025-06-23 06:10:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|127
1750659300000|2025-06-23 06:15:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11641.1|11637.1|483
1750659600000|2025-06-23 06:20:00|11647.3|11643.3|11637.9|11633.9|11650.4|11646.4|11634.8|11630.8|748
1750659900000|2025-06-23 06:25:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|79
1750660200000|2025-06-23 06:30:00|11639.5|11635.5|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|166
1750660500000|2025-06-23 06:35:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|350
1750660800000|2025-06-23 06:40:00|11644.2|11640.2|11645.8|11641.8|11647.3|11643.3|11644.2|11640.2|370
1750661100000|2025-06-23 06:45:00|11644.2|11640.2|11641.1|11637.1|11648.9|11644.9|11637.9|11633.9|232
1750661400000|2025-06-23 06:50:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|168
1750661700000|2025-06-23 06:55:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|369
1750662000000|2025-06-23 07:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|584
1750662300000|2025-06-23 07:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|414
1750662600000|2025-06-23 07:10:00|11650.4|11646.4|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|384
1750662900000|2025-06-23 07:15:00|11656.7|11652.7|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|575
1750663200000|2025-06-23 07:20:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|312
1750663500000|2025-06-23 07:25:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|291
1750663800000|2025-06-23 07:30:00|11634.8|11630.8|11647.3|11643.3|11647.3|11643.3|11630.1|11626.1|555
1750664100000|2025-06-23 07:35:00|11645.8|11641.8|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|260
1750664400000|2025-06-23 07:40:00|11652|11648|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|460
1750664700000|2025-06-23 07:45:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|733
1750665000000|2025-06-23 07:50:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|203
1750665300000|2025-06-23 07:55:00|11652|11648|11650.4|11646.4|11658.3|11654.3|11650.4|11646.4|215
1750665600000|2025-06-23 08:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|253
1750665900000|2025-06-23 08:05:00|11652|11648|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|183
1750666200000|2025-06-23 08:10:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|168
1750666500000|2025-06-23 08:15:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|209
1750666800000|2025-06-23 08:20:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|241
1750667100000|2025-06-23 08:25:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|183
1750667400000|2025-06-23 08:30:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|178
1750667700000|2025-06-23 08:35:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|189
1750668000000|2025-06-23 08:40:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|83
1750668300000|2025-06-23 08:45:00|11658.3|11654.3|11653.6|11649.6|11658.3|11654.3|11650.4|11646.4|261
1750668600000|2025-06-23 08:50:00|11656.7|11652.7|11644.2|11640.2|11656.7|11652.7|11644.2|11640.2|285
1750668900000|2025-06-23 08:55:00|11642.6|11638.6|11653.6|11649.6|11653.6|11649.6|11642.6|11638.6|186
1750669200000|2025-06-23 09:00:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|266
1750669500000|2025-06-23 09:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|117
1750669800000|2025-06-23 09:10:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|254
1750670100000|2025-06-23 09:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|121
1750670400000|2025-06-23 09:20:00|11653.6|11649.6|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|323
1750670700000|2025-06-23 09:25:00|11662.9|11658.9|11672.3|11668.3|11681.7|11677.7|11662.9|11658.9|523
1750671000000|2025-06-23 09:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|55
1750671300000|2025-06-23 09:35:00|11670.8|11666.8|11669.2|11665.2|11670.8|11666.8|11666.1|11662.1|159
1750671600000|2025-06-23 09:40:00|11667.6|11663.6|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|243
1750671900000|2025-06-23 09:45:00|11669.2|11665.2|11669.2|11665.2|11670.8|11666.8|11669.2|11665.2|203
1750672200000|2025-06-23 09:50:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|99
1750672500000|2025-06-23 09:55:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|145
1750672800000|2025-06-23 10:00:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|263
1750673100000|2025-06-23 10:05:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|300
1750673400000|2025-06-23 10:10:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|39
1750673700000|2025-06-23 10:15:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|138
1750674000000|2025-06-23 10:20:00|11661.4|11657.4|11650.4|11646.4|11661.4|11657.4|11650.4|11646.4|453
1750674300000|2025-06-23 10:25:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|130
1750674600000|2025-06-23 10:30:00|11655.1|11651.1|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|239
1750674900000|2025-06-23 10:35:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|233
1750675200000|2025-06-23 10:40:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|420
1750675500000|2025-06-23 10:45:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|107
1750675800000|2025-06-23 10:50:00|11655.1|11651.1|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|155
1750676100000|2025-06-23 10:55:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|257
1750676400000|2025-06-23 11:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|98
1750676700000|2025-06-23 11:05:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|62
1750677000000|2025-06-23 11:10:00|11662.9|11658.9|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|196
1750677300000|2025-06-23 11:15:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|180
1750677600000|2025-06-23 11:20:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|154
1750677900000|2025-06-23 11:25:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|427
1750678200000|2025-06-23 11:30:00|11647.3|11643.3|11656.7|11652.7|11656.7|11652.7|11644.2|11640.2|575
1750678500000|2025-06-23 11:35:00|11655.1|11651.1|11666.1|11662.1|11666.1|11662.1|11655.1|11651.1|234
1750678800000|2025-06-23 11:40:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|169
1750679100000|2025-06-23 11:45:00|11675.4|11671.4|11697.3|11693.3|11697.3|11693.3|11675.4|11671.4|508
1750679400000|2025-06-23 11:50:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|1125
1750679700000|2025-06-23 11:55:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|527
1750680000000|2025-06-23 12:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|787
1750680300000|2025-06-23 12:05:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|963
1750680600000|2025-06-23 12:10:00|11709.8|11705.8|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|506
1750680900000|2025-06-23 12:15:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|1048
1750681200000|2025-06-23 12:20:00|11712.9|11708.9|11722.3|11718.3|11723.9|11719.9|11706.7|11702.7|1302
1750681500000|2025-06-23 12:25:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|798
1750681800000|2025-06-23 12:30:00|11730.1|11726.1|11741.1|11737.1|11744.2|11740.2|11730.1|11726.1|1353
1750682100000|2025-06-23 12:35:00|11744.2|11740.2|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|964
1750682400000|2025-06-23 12:40:00|11742.6|11738.6|11747.3|11743.3|11753.6|11749.6|11742.6|11738.6|1178
1750682700000|2025-06-23 12:45:00|11750.4|11746.4|11741.1|11737.1|11750.4|11746.4|11737.9|11733.9|752
1750683000000|2025-06-23 12:50:00|11737.9|11733.9|11744.2|11740.2|11750.4|11746.4|11737.9|11733.9|881
1750683300000|2025-06-23 12:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1040
1750683600000|2025-06-23 13:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|1181
1750683900000|2025-06-23 13:05:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|871
1750684200000|2025-06-23 13:10:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|918
1750684500000|2025-06-23 13:15:00|11741.1|11737.1|11747.3|11743.3|11750.4|11746.4|11734.8|11730.8|1398
1750684800000|2025-06-23 13:20:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11741.1|11737.1|1031
1750685100000|2025-06-23 13:25:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|1309
1750685400000|2025-06-23 13:30:00|11742.6|11738.6|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|1145
1750685700000|2025-06-23 13:35:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11737.9|11733.9|1179
1750686000000|2025-06-23 13:40:00|11744.2|11740.2|11742.6|11738.6|11747.3|11743.3|11737.9|11733.9|1096
1750686300000|2025-06-23 13:45:00|11722.3|11718.3|11736.4|11732.4|11737.9|11733.9|11719.2|11715.2|1850
1750686600000|2025-06-23 13:50:00|11737.9|11733.9|11750.4|11746.4|11753.6|11749.6|11734.8|11730.8|1606
1750686900000|2025-06-23 13:55:00|11753.6|11749.6|11744.2|11740.2|11753.6|11749.6|11731.7|11727.7|1694
1750687200000|2025-06-23 14:00:00|11741.1|11737.1|11775.4|11771.4|11775.4|11771.4|11739.5|11735.5|3782
1750687500000|2025-06-23 14:05:00|11772.3|11768.3|11781.7|11777.7|11781.7|11777.7|11769.2|11765.2|1644
1750687800000|2025-06-23 14:10:00|11778.6|11774.6|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|1500
1750688100000|2025-06-23 14:15:00|11784.8|11780.8|11775.4|11771.4|11784.8|11780.8|11769.2|11765.2|1211
1750688400000|2025-06-23 14:20:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11772.3|11768.3|1855
1750688700000|2025-06-23 14:25:00|11775.4|11771.4|11769.2|11765.2|11778.6|11774.6|11769.2|11765.2|1509
1750689000000|2025-06-23 14:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1989
1750689300000|2025-06-23 14:35:00|11772.3|11768.3|11756.7|11752.7|11772.3|11768.3|11753.6|11749.6|981
1750689600000|2025-06-23 14:40:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11748.9|11744.9|1702
1750689900000|2025-06-23 14:45:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1468
1750690200000|2025-06-23 14:50:00|11761.4|11757.4|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1011
1750690500000|2025-06-23 14:55:00|11766.1|11762.1|11756.7|11752.7|11772.3|11768.3|11756.7|11752.7|1790
1750690800000|2025-06-23 15:00:00|11753.6|11749.6|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|743
1750691100000|2025-06-23 15:05:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|710
1750691400000|2025-06-23 15:10:00|11764.5|11760.5|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|488
1750691700000|2025-06-23 15:15:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|753
1750692000000|2025-06-23 15:20:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|775
1750692300000|2025-06-23 15:25:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11769.2|11765.2|767
1750692600000|2025-06-23 15:30:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|617
1750692900000|2025-06-23 15:35:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|412
1750693200000|2025-06-23 15:40:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|578
1750693500000|2025-06-23 15:45:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|794
1750693800000|2025-06-23 15:50:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|1339
1750694100000|2025-06-23 15:55:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|784
1750694400000|2025-06-23 16:00:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|638
1750694700000|2025-06-23 16:05:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|441
1750695000000|2025-06-23 16:10:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|372
1750695300000|2025-06-23 16:15:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|1010
1750695600000|2025-06-23 16:20:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|830
1750695900000|2025-06-23 16:25:00|11792.6|11788.6|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|1245
1750696200000|2025-06-23 16:30:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|788
1750696500000|2025-06-23 16:35:00|11803.6|11799.6|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|1075
1750696800000|2025-06-23 16:40:00|11797.3|11793.3|11787.9|11783.9|11800.4|11796.4|11784.8|11780.8|2453
1750697100000|2025-06-23 16:45:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11784.8|11780.8|762
1750697400000|2025-06-23 16:50:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|428
1750697700000|2025-06-23 16:55:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11792.6|11788.6|542
1750698000000|2025-06-23 17:00:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|712
1750698300000|2025-06-23 17:05:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11781.7|11777.7|1178
1750698600000|2025-06-23 17:10:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|1515
1750698900000|2025-06-23 17:15:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|1173
1750699200000|2025-06-23 17:20:00|11780.1|11776.1|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|284
1750699500000|2025-06-23 17:25:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|348
1750699800000|2025-06-23 17:30:00|11775.4|11771.4|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|472
1750700100000|2025-06-23 17:35:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|648
1750700400000|2025-06-23 17:40:00|11783.3|11779.3|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|1012
1750700700000|2025-06-23 17:45:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|948
1750701000000|2025-06-23 17:50:00|11789.5|11785.5|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|456
1750701300000|2025-06-23 17:55:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|385
1750701600000|2025-06-23 18:00:00|11787.9|11783.9|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|412
1750701900000|2025-06-23 18:05:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|332
1750702200000|2025-06-23 18:10:00|11794.2|11790.2|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|912
1750702500000|2025-06-23 18:15:00|11786.4|11782.4|11775.4|11771.4|11786.4|11782.4|11772.3|11768.3|1629
1750702800000|2025-06-23 18:20:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|864
1750703100000|2025-06-23 18:25:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|520
1750703400000|2025-06-23 18:30:00|11775.4|11771.4|11759.8|11755.8|11775.4|11771.4|11759.8|11755.8|1622
1750703700000|2025-06-23 18:35:00|11762.9|11758.9|11756.7|11752.7|11766.1|11762.1|11756.7|11752.7|1228
1750704000000|2025-06-23 18:40:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|1004
1750704300000|2025-06-23 18:45:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1022
1750704600000|2025-06-23 18:50:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|943
1750704900000|2025-06-23 18:55:00|11762.9|11758.9|11753.6|11749.6|11762.9|11758.9|11753.6|11749.6|2871
1750705200000|2025-06-23 19:00:00|11755.1|11751.1|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|1133
1750705500000|2025-06-23 19:05:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|703
1750705800000|2025-06-23 19:10:00|11741.1|11737.1|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|1880
1750706100000|2025-06-23 19:15:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|353
1750706400000|2025-06-23 19:20:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|748
1750706700000|2025-06-23 19:25:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|357
1750707000000|2025-06-23 19:30:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|799
1750707300000|2025-06-23 19:35:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|1443
1750707600000|2025-06-23 19:40:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|758
1750707900000|2025-06-23 19:45:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|1289
1750708200000|2025-06-23 19:50:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|1038
1750708500000|2025-06-23 19:55:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|1207
1750708800000|2025-06-23 20:00:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|1858
1750709100000|2025-06-23 20:05:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|1933
1750709400000|2025-06-23 20:10:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|489
1750709700000|2025-06-23 20:15:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|685
1750710000000|2025-06-23 20:20:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|372
1750710300000|2025-06-23 20:25:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|520
1750710600000|2025-06-23 20:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|88
1750710900000|2025-06-23 20:35:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|241
1750711200000|2025-06-23 20:40:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|376
1750711500000|2025-06-23 20:45:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|1109
1750711800000|2025-06-23 20:50:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|650
1750712100000|2025-06-23 20:55:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|725
1750716000000|2025-06-23 22:00:00|11725.4|11721.4|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|87
1750716300000|2025-06-23 22:05:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11716.1|11712.1|230
1750716600000|2025-06-23 22:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|85
1750716900000|2025-06-23 22:15:00|11728.6|11724.6|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|233
1750717200000|2025-06-23 22:20:00|11728.6|11724.6|11719.2|11715.2|11728.6|11724.6|11719.2|11715.2|79
1750717500000|2025-06-23 22:25:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|162
1750717800000|2025-06-23 22:30:00|11717.6|11713.6|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|95
1750718100000|2025-06-23 22:35:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|63
1750718400000|2025-06-23 22:40:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|50
1750718700000|2025-06-23 22:45:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|42
1750719000000|2025-06-23 22:50:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|38
1750719300000|2025-06-23 22:55:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|70
1750719600000|2025-06-23 23:00:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|13
1750719900000|2025-06-23 23:05:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|63
1750720200000|2025-06-23 23:10:00|||||||||3
1750720500000|2025-06-23 23:15:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|21
1750720800000|2025-06-23 23:20:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|77
1750721100000|2025-06-23 23:25:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|128
1750721400000|2025-06-23 23:30:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|37
1750721700000|2025-06-23 23:35:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|156
1750722000000|2025-06-23 23:40:00|11708.3|11704.3|11708.3|11704.3|11709.8|11705.8|11706.7|11702.7|42
1750722300000|2025-06-23 23:45:00|11709.8|11705.8|11709.8|11705.8|11711.4|11707.4|11706.7|11702.7|28
1750722600000|2025-06-23 23:50:00|11711.4|11707.4|11706.7|11702.7|11711.4|11707.4|11706.7|11702.7|65
1750722900000|2025-06-23 23:55:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|76
1750723200000|2025-06-24 00:00:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|111
1750723500000|2025-06-24 00:05:00|11716.1|11712.1|11705.1|11701.1|11716.1|11712.1|11705.1|11701.1|229
1750723800000|2025-06-24 00:10:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|212
1750724100000|2025-06-24 00:15:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|225
1750724400000|2025-06-24 00:20:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|162
1750724700000|2025-06-24 00:25:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|189
1750725000000|2025-06-24 00:30:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|58
1750725300000|2025-06-24 00:35:00|11708.3|11704.3|11719.2|11715.2|11719.2|11715.2|11706.7|11702.7|117
1750725600000|2025-06-24 00:40:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|130
1750725900000|2025-06-24 00:45:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|238
1750726200000|2025-06-24 00:50:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|104
1750726500000|2025-06-24 00:55:00|11723.9|11719.9|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|9
1750726800000|2025-06-24 01:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|155
1750727100000|2025-06-24 01:05:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|88
1750727400000|2025-06-24 01:10:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|102
1750727700000|2025-06-24 01:15:00|11719.2|11715.2|11720.8|11716.8|11720.8|11716.8|11719.2|11715.2|80
1750728000000|2025-06-24 01:20:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|89
1750728300000|2025-06-24 01:25:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|115
1750728600000|2025-06-24 01:30:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|74
1750728900000|2025-06-24 01:35:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|142
1750729200000|2025-06-24 01:40:00|||||||||31
1750729500000|2025-06-24 01:45:00|11719.2|11715.2|11714.5|11710.5|11719.2|11715.2|11712.9|11708.9|170
1750729800000|2025-06-24 01:50:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|38
1750730100000|2025-06-24 01:55:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|8
1750730400000|2025-06-24 02:00:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|151
1750730700000|2025-06-24 02:05:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|73
1750731000000|2025-06-24 02:10:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|109
1750731300000|2025-06-24 02:15:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|58
1750731600000|2025-06-24 02:20:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|68
1750731900000|2025-06-24 02:25:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|70
1750732200000|2025-06-24 02:30:00|||||||||3
1750732500000|2025-06-24 02:35:00|||||||||23
1750732800000|2025-06-24 02:40:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|100
1750733100000|2025-06-24 02:45:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|66
1750733400000|2025-06-24 02:50:00|11717.6|11713.6|11716.1|11712.1|11717.6|11713.6|11716.1|11712.1|34
1750733700000|2025-06-24 02:55:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|37
1750734000000|2025-06-24 03:00:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|38
1750734300000|2025-06-24 03:05:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|95
1750734600000|2025-06-24 03:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|62
1750734900000|2025-06-24 03:15:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|153
1750735200000|2025-06-24 03:20:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|184
1750735500000|2025-06-24 03:25:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|111
1750735800000|2025-06-24 03:30:00|||||||||98
1750736100000|2025-06-24 03:35:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|76
1750736400000|2025-06-24 03:40:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|244
1750736700000|2025-06-24 03:45:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|81
1750737000000|2025-06-24 03:50:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|38
1750737300000|2025-06-24 03:55:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|145
1750737600000|2025-06-24 04:00:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|93
1750737900000|2025-06-24 04:05:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|36
1750738200000|2025-06-24 04:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|5
1750738500000|2025-06-24 04:15:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|40
1750738800000|2025-06-24 04:20:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|24
1750739100000|2025-06-24 04:25:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|50
1750739400000|2025-06-24 04:30:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|83
1750739700000|2025-06-24 04:35:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11730.1|11726.1|76
1750740000000|2025-06-24 04:40:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|61
1750740300000|2025-06-24 04:45:00|||||||||23
1750740600000|2025-06-24 04:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|67
1750740900000|2025-06-24 04:55:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|8
1750741200000|2025-06-24 05:00:00|11733.3|11729.3|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|241
1750741500000|2025-06-24 05:05:00|11737.9|11733.9|11736.4|11732.4|11737.9|11733.9|11734.8|11730.8|109
1750741800000|2025-06-24 05:10:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|41
1750742100000|2025-06-24 05:15:00|||||||||24
1750742400000|2025-06-24 05:20:00|11733.3|11729.3|11733.3|11729.3|11733.3|11729.3|11733.3|11729.3|15
1750742700000|2025-06-24 05:25:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|147
1750743000000|2025-06-24 05:30:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|29
1750743300000|2025-06-24 05:35:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|123
1750743600000|2025-06-24 05:40:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|39
1750743900000|2025-06-24 05:45:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|93
1750744200000|2025-06-24 05:50:00|11733.3|11729.3|11731.7|11727.7|11733.3|11729.3|11731.7|11727.7|51
1750744500000|2025-06-24 05:55:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11733.3|11729.3|111
1750744800000|2025-06-24 06:00:00|11739.5|11735.5|11744.2|11740.2|11744.2|11740.2|11739.5|11735.5|170
1750745100000|2025-06-24 06:05:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|287
1750745400000|2025-06-24 06:10:00|11745.8|11741.8|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|222
1750745700000|2025-06-24 06:15:00|11745.8|11741.8|11734.8|11730.8|11747.3|11743.3|11731.7|11727.7|363
1750746000000|2025-06-24 06:20:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|135
1750746300000|2025-06-24 06:25:00|11733.3|11729.3|11744.2|11740.2|11744.2|11740.2|11731.7|11727.7|158
1750746600000|2025-06-24 06:30:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|304
1750746900000|2025-06-24 06:35:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|85
1750747200000|2025-06-24 06:40:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|215
1750747500000|2025-06-24 06:45:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|598
1750747800000|2025-06-24 06:50:00|11748.9|11744.9|11753.6|11749.6|11753.6|11749.6|11748.9|11744.9|169
1750748100000|2025-06-24 06:55:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|204
1750748400000|2025-06-24 07:00:00|11752|11748|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|242
1750748700000|2025-06-24 07:05:00|11745.8|11741.8|11731.7|11727.7|11747.3|11743.3|11731.7|11727.7|430
1750749000000|2025-06-24 07:10:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|287
1750749300000|2025-06-24 07:15:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|426
1750749600000|2025-06-24 07:20:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|366
1750749900000|2025-06-24 07:25:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|324
1750750200000|2025-06-24 07:30:00|11728.6|11724.6|11737.9|11733.9|11741.1|11737.1|11728.6|11724.6|553
1750750500000|2025-06-24 07:35:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|433
1750750800000|2025-06-24 07:40:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|252
1750751100000|2025-06-24 07:45:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|360
1750751400000|2025-06-24 07:50:00|11736.4|11732.4|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|485
1750751700000|2025-06-24 07:55:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|459
1750752000000|2025-06-24 08:00:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11725.4|11721.4|412
1750752300000|2025-06-24 08:05:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|189
1750752600000|2025-06-24 08:10:00|11733.3|11729.3|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|302
1750752900000|2025-06-24 08:15:00|11741.1|11737.1|11728.6|11724.6|11741.1|11737.1|11728.6|11724.6|300
1750753200000|2025-06-24 08:20:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|350
1750753500000|2025-06-24 08:25:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11730.1|11726.1|167
1750753800000|2025-06-24 08:30:00|11731.7|11727.7|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|371
1750754100000|2025-06-24 08:35:00|11730.1|11726.1|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|560
1750754400000|2025-06-24 08:40:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|529
1750754700000|2025-06-24 08:45:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|272
1750755000000|2025-06-24 08:50:00|11733.3|11729.3|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|164
1750755300000|2025-06-24 08:55:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|605
1750755600000|2025-06-24 09:00:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|2108
1750755900000|2025-06-24 09:05:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|1062
1750756200000|2025-06-24 09:10:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|1094
1750756500000|2025-06-24 09:15:00|11672.3|11668.3|11659.8|11655.8|11675.4|11671.4|11656.7|11652.7|1129
1750756800000|2025-06-24 09:20:00|11656.7|11652.7|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|768
1750757100000|2025-06-24 09:25:00|11662.9|11658.9|11672.3|11668.3|11673.9|11669.9|11659.8|11655.8|762
1750757400000|2025-06-24 09:30:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|820
1750757700000|2025-06-24 09:35:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11669.2|11665.2|1006
1750758000000|2025-06-24 09:40:00|11672.3|11668.3|11684.8|11680.8|11684.8|11680.8|11672.3|11668.3|317
1750758300000|2025-06-24 09:45:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|357
1750758600000|2025-06-24 09:50:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|228
1750758900000|2025-06-24 09:55:00|11689.5|11685.5|11697.3|11693.3|11697.3|11693.3|11689.5|11685.5|453
1750759200000|2025-06-24 10:00:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|547
1750759500000|2025-06-24 10:05:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|209
1750759800000|2025-06-24 10:10:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|518
1750760100000|2025-06-24 10:15:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|188
1750760400000|2025-06-24 10:20:00|11698.9|11694.9|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|164
1750760700000|2025-06-24 10:25:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|151
1750761000000|2025-06-24 10:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|139
1750761300000|2025-06-24 10:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|281
1750761600000|2025-06-24 10:40:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|140
1750761900000|2025-06-24 10:45:00|11695.8|11691.8|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|486
1750762200000|2025-06-24 10:50:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|229
1750762500000|2025-06-24 10:55:00|11694.2|11690.2|11691.1|11687.1|11695.8|11691.8|11691.1|11687.1|275
1750762800000|2025-06-24 11:00:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|336
1750763100000|2025-06-24 11:05:00|11689.5|11685.5|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|219
1750763400000|2025-06-24 11:10:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|488
1750763700000|2025-06-24 11:15:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|606
1750764000000|2025-06-24 11:20:00|11703.6|11699.6|11709.8|11705.8|11716.1|11712.1|11703.6|11699.6|622
1750764300000|2025-06-24 11:25:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|308
1750764600000|2025-06-24 11:30:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|580
1750764900000|2025-06-24 11:35:00|11720.8|11716.8|11712.9|11708.9|11722.3|11718.3|11711.4|11707.4|306
1750765200000|2025-06-24 11:40:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|495
1750765500000|2025-06-24 11:45:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11705.1|11701.1|696
1750765800000|2025-06-24 11:50:00|11703.6|11699.6|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|962
1750766100000|2025-06-24 11:55:00|11691.1|11687.1|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|695
1750766400000|2025-06-24 12:00:00|11700.4|11696.4|11687.9|11683.9|11700.4|11696.4|11687.9|11683.9|1530
1750766700000|2025-06-24 12:05:00|11691.1|11687.1|11681.7|11677.7|11691.1|11687.1|11675.4|11671.4|1273
1750767000000|2025-06-24 12:10:00|11678.6|11674.6|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|1041
1750767300000|2025-06-24 12:15:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|1122
1750767600000|2025-06-24 12:20:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|1556
1750767900000|2025-06-24 12:25:00|11687.9|11683.9|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|1768
1750768200000|2025-06-24 12:30:00|11686.4|11682.4|11684.8|11680.8|11691.1|11687.1|11672.3|11668.3|2300
1750768500000|2025-06-24 12:35:00|11687.9|11683.9|11691.1|11687.1|11697.3|11693.3|11684.8|11680.8|1345
1750768800000|2025-06-24 12:40:00|11687.9|11683.9|11672.3|11668.3|11687.9|11683.9|11666.1|11662.1|2366
1750769100000|2025-06-24 12:45:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11666.1|11662.1|1160
1750769400000|2025-06-24 12:50:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11659.8|11655.8|1062
1750769700000|2025-06-24 12:55:00|11672.3|11668.3|11678.6|11674.6|11684.8|11680.8|11669.2|11665.2|1311
1750770000000|2025-06-24 13:00:00|11680.1|11676.1|11666.1|11662.1|11687.9|11683.9|11666.1|11662.1|1109
1750770300000|2025-06-24 13:05:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|672
1750770600000|2025-06-24 13:10:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|813
1750770900000|2025-06-24 13:15:00|11662.9|11658.9|11653.6|11649.6|11666.1|11662.1|11653.6|11649.6|1728
1750771200000|2025-06-24 13:20:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|1819
1750771500000|2025-06-24 13:25:00|11644.2|11640.2|11678.6|11674.6|11681.7|11677.7|11644.2|11640.2|3138
1750771800000|2025-06-24 13:30:00|11675.4|11671.4|11687.9|11683.9|11694.2|11690.2|11672.3|11668.3|3740
1750772100000|2025-06-24 13:35:00|11689.5|11685.5|11697.3|11693.3|11700.4|11696.4|11681.7|11677.7|2394
1750772400000|2025-06-24 13:40:00|11700.4|11696.4|11703.6|11699.6|11709.8|11705.8|11697.3|11693.3|2432
1750772700000|2025-06-24 13:45:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11681.7|11677.7|1665
1750773000000|2025-06-24 13:50:00|11681.7|11677.7|11681.7|11677.7|11691.1|11687.1|11678.6|11674.6|1089
1750773300000|2025-06-24 13:55:00|11678.6|11674.6|11683.3|11679.3|11687.9|11683.9|11678.6|11674.6|1408
1750773600000|2025-06-24 14:00:00|11687.9|11683.9|11703.6|11699.6|11706.7|11702.7|11678.6|11674.6|1815
1750773900000|2025-06-24 14:05:00|11706.7|11702.7|11719.2|11715.2|11722.3|11718.3|11706.7|11702.7|1424
1750774200000|2025-06-24 14:10:00|11722.3|11718.3|11731.7|11727.7|11734.8|11730.8|11719.2|11715.2|2439
1750774500000|2025-06-24 14:15:00|11728.6|11724.6|11741.1|11737.1|11747.3|11743.3|11725.4|11721.4|2056
1750774800000|2025-06-24 14:20:00|11744.2|11740.2|11741.1|11737.1|11753.6|11749.6|11739.5|11735.5|2322
1750775100000|2025-06-24 14:25:00|11744.2|11740.2|11756.7|11752.7|11762.9|11758.9|11744.2|11740.2|2040
1750775400000|2025-06-24 14:30:00|11759.8|11755.8|11769.2|11765.2|11769.2|11765.2|11753.6|11749.6|2252
1750775700000|2025-06-24 14:35:00|11766.1|11762.1|11753.6|11749.6|11769.2|11765.2|11753.6|11749.6|1187
1750776000000|2025-06-24 14:40:00|11755.1|11751.1|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|1403
1750776300000|2025-06-24 14:45:00|11762.9|11758.9|11769.2|11765.2|11778.6|11774.6|11762.9|11758.9|3344
1750776600000|2025-06-24 14:50:00|11772.3|11768.3|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|825
1750776900000|2025-06-24 14:55:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|1643
1750777200000|2025-06-24 15:00:00|11775.4|11771.4|11787.9|11783.9|11787.9|11783.9|11775.4|11771.4|1205
1750777500000|2025-06-24 15:05:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11789.5|11785.5|1541
1750777800000|2025-06-24 15:10:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|960
1750778100000|2025-06-24 15:15:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11787.9|11783.9|843
1750778400000|2025-06-24 15:20:00|11791.1|11787.1|11784.8|11780.8|11794.2|11790.2|11784.8|11780.8|1088
1750778700000|2025-06-24 15:25:00|11783.3|11779.3|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|1848
1750779000000|2025-06-24 15:30:00|11794.2|11790.2|11775.4|11771.4|11794.2|11790.2|11775.4|11771.4|918
1750779300000|2025-06-24 15:35:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|891
1750779600000|2025-06-24 15:40:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|666
1750779900000|2025-06-24 15:45:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|1139
1750780200000|2025-06-24 15:50:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|919
1750780500000|2025-06-24 15:55:00|11775.4|11771.4|11781.7|11777.7|11783.3|11779.3|11775.4|11771.4|672
1750780800000|2025-06-24 16:00:00|11783.3|11779.3|11778.6|11774.6|11783.3|11779.3|11775.4|11771.4|539
1750781100000|2025-06-24 16:05:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|463
1750781400000|2025-06-24 16:10:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|776
1750781700000|2025-06-24 16:15:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|664
1750782000000|2025-06-24 16:20:00|11778.6|11774.6|11787.9|11783.9|11787.9|11783.9|11778.6|11774.6|286
1750782300000|2025-06-24 16:25:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|715
1750782600000|2025-06-24 16:30:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11781.7|11777.7|859
1750782900000|2025-06-24 16:35:00|11792.6|11788.6|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|295
1750783200000|2025-06-24 16:40:00|11797.3|11793.3|11803.6|11799.6|11806.7|11802.7|11794.2|11790.2|1783
1750783500000|2025-06-24 16:45:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|832
1750783800000|2025-06-24 16:50:00|11797.3|11793.3|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|1364
1750784100000|2025-06-24 16:55:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|934
1750784400000|2025-06-24 17:00:00|11792.6|11788.6|11784.8|11780.8|11797.3|11793.3|11781.7|11777.7|973
1750784700000|2025-06-24 17:05:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|1009
1750785000000|2025-06-24 17:10:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|624
1750785300000|2025-06-24 17:15:00|11784.8|11780.8|11794.2|11790.2|11797.3|11793.3|11784.8|11780.8|434
1750785600000|2025-06-24 17:20:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|372
1750785900000|2025-06-24 17:25:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|398
1750786200000|2025-06-24 17:30:00|11797.3|11793.3|11803.6|11799.6|11806.7|11802.7|11797.3|11793.3|454
1750786500000|2025-06-24 17:35:00|11806.7|11802.7|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|2197
1750786800000|2025-06-24 17:40:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|917
1750787100000|2025-06-24 17:45:00|11806.7|11802.7|11806.7|11802.7|11808.3|11804.3|11803.6|11799.6|395
1750787400000|2025-06-24 17:50:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|512
1750787700000|2025-06-24 17:55:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|338
1750788000000|2025-06-24 18:00:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|500
1750788300000|2025-06-24 18:05:00|11800.4|11796.4|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|488
1750788600000|2025-06-24 18:10:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11802|11798|473
1750788900000|2025-06-24 18:15:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|476
1750789200000|2025-06-24 18:20:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|333
1750789500000|2025-06-24 18:25:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|605
1750789800000|2025-06-24 18:30:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|702
1750790100000|2025-06-24 18:35:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|369
1750790400000|2025-06-24 18:40:00|11816.1|11812.1|11822.3|11818.3|11822.3|11818.3|11812.9|11808.9|1296
1750790700000|2025-06-24 18:45:00|11819.2|11815.2|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|1288
1750791000000|2025-06-24 18:50:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|435
1750791300000|2025-06-24 18:55:00|11816.1|11812.1|11806.7|11802.7|11816.1|11812.1|11803.6|11799.6|1589
1750791600000|2025-06-24 19:00:00|11809.8|11805.8|11812.9|11808.9|11819.2|11815.2|11806.7|11802.7|1489
1750791900000|2025-06-24 19:05:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|933
1750792200000|2025-06-24 19:10:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|736
1750792500000|2025-06-24 19:15:00|11797.3|11793.3|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|610
1750792800000|2025-06-24 19:20:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|265
1750793100000|2025-06-24 19:25:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|433
1750793400000|2025-06-24 19:30:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|1047
1750793700000|2025-06-24 19:35:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|997
1750794000000|2025-06-24 19:40:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|388
1750794300000|2025-06-24 19:45:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|488
1750794600000|2025-06-24 19:50:00|11800.4|11796.4|11806.7|11802.7|11812.9|11808.9|11800.4|11796.4|620
1750794900000|2025-06-24 19:55:00|11809.8|11805.8|11800.4|11796.4|11812.9|11808.9|11797.3|11793.3|3409
1750795200000|2025-06-24 20:00:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11784.8|11780.8|3446
1750795500000|2025-06-24 20:05:00|11803.6|11799.6|11794.2|11790.2|11806.7|11802.7|11791.1|11787.1|994
1750795800000|2025-06-24 20:10:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|264
1750796100000|2025-06-24 20:15:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|649
1750796400000|2025-06-24 20:20:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|502
1750796700000|2025-06-24 20:25:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|221
1750797000000|2025-06-24 20:30:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|530
1750797300000|2025-06-24 20:35:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|762
1750797600000|2025-06-24 20:40:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|300
1750797900000|2025-06-24 20:45:00|||||||||50
1750798200000|2025-06-24 20:50:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|612
1750798500000|2025-06-24 20:55:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|572
1750802400000|2025-06-24 22:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|26
1750802700000|2025-06-24 22:05:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|88
1750803000000|2025-06-24 22:10:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|14
1750803300000|2025-06-24 22:15:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|5
1750803600000|2025-06-24 22:20:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|112
1750803900000|2025-06-24 22:25:00|||||||||51
1750804200000|2025-06-24 22:30:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11802|11798|4
1750804500000|2025-06-24 22:35:00|||||||||2
1750804800000|2025-06-24 22:40:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|12
1750805100000|2025-06-24 22:45:00|||||||||2
1750805400000|2025-06-24 22:50:00|||||||||8
1750805700000|2025-06-24 22:55:00|||||||||3
1750806000000|2025-06-24 23:00:00|||||||||1
1750806300000|2025-06-24 23:05:00|||||||||1
1750806600000|2025-06-24 23:10:00|||||||||3
1750806900000|2025-06-24 23:15:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11802|11798|53
1750807200000|2025-06-24 23:20:00|||||||||6
1750807800000|2025-06-24 23:30:00|||||||||27
1750808100000|2025-06-24 23:35:00|11805.1|11801.1|11806.7|11802.7|11809.8|11805.8|11805.1|11801.1|92
1750808400000|2025-06-24 23:40:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|37
1750808700000|2025-06-24 23:45:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|57
1750809000000|2025-06-24 23:50:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|81
1750809300000|2025-06-24 23:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|58
1750809600000|2025-06-25 00:00:00|11803.6|11799.6|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|223
1750809900000|2025-06-25 00:05:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|80
1750810200000|2025-06-25 00:10:00|11805.1|11801.1|11803.6|11799.6|11808.3|11804.3|11803.6|11799.6|115
1750810500000|2025-06-25 00:15:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11800.4|11796.4|140
1750810800000|2025-06-25 00:20:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|35
1750811100000|2025-06-25 00:25:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|82
1750811400000|2025-06-25 00:30:00|11803.6|11799.6|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|174
1750811700000|2025-06-25 00:35:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|133
1750812000000|2025-06-25 00:40:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|32
1750812300000|2025-06-25 00:45:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|91
1750812600000|2025-06-25 00:50:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|49
1750812900000|2025-06-25 00:55:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|103
1750813200000|2025-06-25 01:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|84
1750813500000|2025-06-25 01:05:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|194
1750813800000|2025-06-25 01:10:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|283
1750814100000|2025-06-25 01:15:00|11787.9|11783.9|11789.5|11785.5|11791.1|11787.1|11784.8|11780.8|163
1750814400000|2025-06-25 01:20:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|63
1750814700000|2025-06-25 01:25:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|115
1750815000000|2025-06-25 01:30:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|238
1750815300000|2025-06-25 01:35:00|11795.8|11791.8|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|116
1750815600000|2025-06-25 01:40:00|11787.9|11783.9|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|147
1750815900000|2025-06-25 01:45:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|104
1750816200000|2025-06-25 01:50:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11786.4|11782.4|45
1750816500000|2025-06-25 01:55:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|104
1750816800000|2025-06-25 02:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|49
1750817100000|2025-06-25 02:05:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|84
1750817400000|2025-06-25 02:10:00|||||||||31
1750817700000|2025-06-25 02:15:00|||||||||37
1750818000000|2025-06-25 02:20:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|147
1750818300000|2025-06-25 02:25:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|133
1750818600000|2025-06-25 02:30:00|11789.5|11785.5|11784.8|11780.8|11789.5|11785.5|11784.8|11780.8|104
1750818900000|2025-06-25 02:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|79
1750819200000|2025-06-25 02:40:00|||||||||39
1750819500000|2025-06-25 02:45:00|11789.5|11785.5|11787.9|11783.9|11789.5|11785.5|11787.9|11783.9|39
1750819800000|2025-06-25 02:50:00|||||||||4
1750820100000|2025-06-25 02:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|27
1750820400000|2025-06-25 03:00:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|40
1750820700000|2025-06-25 03:05:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|80
1750821000000|2025-06-25 03:10:00|||||||||46
1750821300000|2025-06-25 03:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11792.6|11788.6|63
1750821600000|2025-06-25 03:20:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|106
1750821900000|2025-06-25 03:25:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|47
1750822200000|2025-06-25 03:30:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|63
1750822500000|2025-06-25 03:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|17
1750822800000|2025-06-25 03:40:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|38
1750823100000|2025-06-25 03:45:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|63
1750823400000|2025-06-25 03:50:00|||||||||3
1750823700000|2025-06-25 03:55:00|||||||||22
1750824000000|2025-06-25 04:00:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|52
1750824300000|2025-06-25 04:05:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|76
1750824600000|2025-06-25 04:10:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|26
1750824900000|2025-06-25 04:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|51
1750825200000|2025-06-25 04:20:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11795.8|11791.8|48
1750825500000|2025-06-25 04:25:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|162
1750825800000|2025-06-25 04:30:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|162
1750826100000|2025-06-25 04:35:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|19
1750826400000|2025-06-25 04:40:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|72
1750826700000|2025-06-25 04:45:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|117
1750827000000|2025-06-25 04:50:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|62
1750827300000|2025-06-25 04:55:00|11802|11798|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|140
1750827600000|2025-06-25 05:00:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|72
1750827900000|2025-06-25 05:05:00|||||||||1
1750828200000|2025-06-25 05:10:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11795.8|11791.8|20
1750828500000|2025-06-25 05:15:00|||||||||25
1750828800000|2025-06-25 05:20:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|37
1750829100000|2025-06-25 05:25:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|76
1750829400000|2025-06-25 05:30:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|43
1750829700000|2025-06-25 05:35:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|30
1750830000000|2025-06-25 05:40:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|61
1750830300000|2025-06-25 05:45:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|134
1750830600000|2025-06-25 05:50:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|120
1750830900000|2025-06-25 05:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|55
1750831200000|2025-06-25 06:00:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|424
1750831500000|2025-06-25 06:05:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|242
1750831800000|2025-06-25 06:10:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|261
1750832100000|2025-06-25 06:15:00|||||||||128
1750832400000|2025-06-25 06:20:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|269
1750832700000|2025-06-25 06:25:00|11816.1|11812.1|11806.7|11802.7|11819.2|11815.2|11805.1|11801.1|270
1750833000000|2025-06-25 06:30:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|424
1750833300000|2025-06-25 06:35:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|100
1750833600000|2025-06-25 06:40:00|11803.6|11799.6|11805.1|11801.1|11806.7|11802.7|11803.6|11799.6|114
1750833900000|2025-06-25 06:45:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|308
1750834200000|2025-06-25 06:50:00|11803.6|11799.6|11802|11798|11803.6|11799.6|11797.3|11793.3|243
1750834500000|2025-06-25 06:55:00|11800.4|11796.4|11809.8|11805.8|11811.4|11807.4|11800.4|11796.4|234
1750834800000|2025-06-25 07:00:00|11812.9|11808.9|11819.2|11815.2|11825.4|11821.4|11809.8|11805.8|761
1750835100000|2025-06-25 07:05:00|11822.3|11818.3|11834.8|11830.8|11837.9|11833.9|11819.2|11815.2|960
1750835400000|2025-06-25 07:10:00|11837.9|11833.9|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|410
1750835700000|2025-06-25 07:15:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|246
1750836000000|2025-06-25 07:20:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|90
1750836300000|2025-06-25 07:25:00|11823.9|11819.9|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|275
1750836600000|2025-06-25 07:30:00|11825.4|11821.4|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|509
1750836900000|2025-06-25 07:35:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|449
1750837200000|2025-06-25 07:40:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|193
1750837500000|2025-06-25 07:45:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|140
1750837800000|2025-06-25 07:50:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|344
1750838100000|2025-06-25 07:55:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|289
1750838400000|2025-06-25 08:00:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|349
1750838700000|2025-06-25 08:05:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|280
1750839000000|2025-06-25 08:10:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|109
1750839300000|2025-06-25 08:15:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|175
1750839600000|2025-06-25 08:20:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|221
1750839900000|2025-06-25 08:25:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|194
1750840200000|2025-06-25 08:30:00|11827|11823|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|150
1750840500000|2025-06-25 08:35:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|269
1750840800000|2025-06-25 08:40:00|11812.9|11808.9|11803.6|11799.6|11812.9|11808.9|11803.6|11799.6|226
1750841100000|2025-06-25 08:45:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|183
1750841400000|2025-06-25 08:50:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11805.1|11801.1|198
1750841700000|2025-06-25 08:55:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|397
1750842000000|2025-06-25 09:00:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|205
1750842300000|2025-06-25 09:05:00|11803.6|11799.6|11808.3|11804.3|11809.8|11805.8|11803.6|11799.6|297
1750842600000|2025-06-25 09:10:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|64
1750842900000|2025-06-25 09:15:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11803.6|11799.6|215
1750843200000|2025-06-25 09:20:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|129
1750843500000|2025-06-25 09:25:00|11812.9|11808.9|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|159
1750843800000|2025-06-25 09:30:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|152
1750844100000|2025-06-25 09:35:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|323
1750844400000|2025-06-25 09:40:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|378
1750844700000|2025-06-25 09:45:00|11809.8|11805.8|11808.3|11804.3|11809.8|11805.8|11806.7|11802.7|240
1750845000000|2025-06-25 09:50:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|160
1750845300000|2025-06-25 09:55:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|143
1750845600000|2025-06-25 10:00:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11795.8|11791.8|207
1750845900000|2025-06-25 10:05:00|11795.8|11791.8|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|225
1750846200000|2025-06-25 10:10:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|229
1750846500000|2025-06-25 10:15:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|151
1750846800000|2025-06-25 10:20:00|11806.7|11802.7|11797.3|11793.3|11809.8|11805.8|11797.3|11793.3|265
1750847100000|2025-06-25 10:25:00|11795.8|11791.8|11795.8|11791.8|11800.4|11796.4|11794.2|11790.2|218
1750847400000|2025-06-25 10:30:00|11794.2|11790.2|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|108
1750847700000|2025-06-25 10:35:00|11792.6|11788.6|11792.6|11788.6|11797.3|11793.3|11791.1|11787.1|187
1750848000000|2025-06-25 10:40:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|102
1750848300000|2025-06-25 10:45:00|11786.4|11782.4|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|407
1750848600000|2025-06-25 10:50:00|11786.4|11782.4|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|148
1750848900000|2025-06-25 10:55:00|11784.8|11780.8|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|362
1750849200000|2025-06-25 11:00:00|11789.5|11785.5|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|678
1750849500000|2025-06-25 11:05:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|185
1750849800000|2025-06-25 11:10:00|11798.9|11794.9|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|357
1750850100000|2025-06-25 11:15:00|11797.3|11793.3|11794.2|11790.2|11798.9|11794.9|11794.2|11790.2|230
1750850400000|2025-06-25 11:20:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|300
1750850700000|2025-06-25 11:25:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|409
1750851000000|2025-06-25 11:30:00|11798.9|11794.9|11794.2|11790.2|11798.9|11794.9|11791.1|11787.1|248
1750851300000|2025-06-25 11:35:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|206
1750851600000|2025-06-25 11:40:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|414
1750851900000|2025-06-25 11:45:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|237
1750852200000|2025-06-25 11:50:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|118
1750852500000|2025-06-25 11:55:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11780.1|11776.1|264
1750852800000|2025-06-25 12:00:00|11784.8|11780.8|11766.1|11762.1|11784.8|11780.8|11766.1|11762.1|784
1750853100000|2025-06-25 12:05:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|721
1750853400000|2025-06-25 12:10:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|463
1750853700000|2025-06-25 12:15:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|1098
1750854000000|2025-06-25 12:20:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|1548
1750854300000|2025-06-25 12:25:00|11773.9|11769.9|11766.1|11762.1|11775.4|11771.4|11764.5|11760.5|513
1750854600000|2025-06-25 12:30:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1746
1750854900000|2025-06-25 12:35:00|11766.1|11762.1|11750.4|11746.4|11769.2|11765.2|11747.3|11743.3|1868
1750855200000|2025-06-25 12:40:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1206
1750855500000|2025-06-25 12:45:00|11747.3|11743.3|11759.8|11755.8|11759.8|11755.8|11745.8|11741.8|1224
1750855800000|2025-06-25 12:50:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1319
1750856100000|2025-06-25 12:55:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1720
1750856400000|2025-06-25 13:00:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11750.4|11746.4|1253
1750856700000|2025-06-25 13:05:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|1246
1750857000000|2025-06-25 13:10:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|767
1750857300000|2025-06-25 13:15:00|11744.2|11740.2|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|878
1750857600000|2025-06-25 13:20:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|1106
1750857900000|2025-06-25 13:25:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|782
1750858200000|2025-06-25 13:30:00|11758.3|11754.3|11750.4|11746.4|11758.3|11754.3|11744.2|11740.2|1050
1750858500000|2025-06-25 13:35:00|11747.3|11743.3|11744.2|11740.2|11753.6|11749.6|11741.1|11737.1|1203
1750858800000|2025-06-25 13:40:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|796
1750859100000|2025-06-25 13:45:00|11741.1|11737.1|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|814
1750859400000|2025-06-25 13:50:00|11741.1|11737.1|11753.6|11749.6|11753.6|11749.6|11741.1|11737.1|918
1750859700000|2025-06-25 13:55:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|558
1750860000000|2025-06-25 14:00:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|936
1750860300000|2025-06-25 14:05:00|11747.3|11743.3|11744.2|11740.2|11748.9|11744.9|11741.1|11737.1|845
1750860600000|2025-06-25 14:10:00|11741.1|11737.1|11736.4|11732.4|11741.1|11737.1|11731.7|11727.7|1199
1750860900000|2025-06-25 14:15:00|11734.8|11730.8|11719.2|11715.2|11737.9|11733.9|11719.2|11715.2|1028
1750861200000|2025-06-25 14:20:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|1204
1750861500000|2025-06-25 14:25:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|1220
1750861800000|2025-06-25 14:30:00|11730.1|11726.1|11722.3|11718.3|11737.9|11733.9|11722.3|11718.3|907
1750862100000|2025-06-25 14:35:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|885
1750862400000|2025-06-25 14:40:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|2304
1750862700000|2025-06-25 14:45:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|1273
1750863000000|2025-06-25 14:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|528
1750863300000|2025-06-25 14:55:00|11739.5|11735.5|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|1070
1750863600000|2025-06-25 15:00:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|843
1750863900000|2025-06-25 15:05:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|646
1750864200000|2025-06-25 15:10:00|11728.6|11724.6|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|678
1750864500000|2025-06-25 15:15:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|903
1750864800000|2025-06-25 15:20:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|1370
1750865100000|2025-06-25 15:25:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|690
1750865400000|2025-06-25 15:30:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11750.4|11746.4|1173
1750865700000|2025-06-25 15:35:00|11756.7|11752.7|11750.4|11746.4|11759.8|11755.8|11747.3|11743.3|735
1750866000000|2025-06-25 15:40:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|420
1750866300000|2025-06-25 15:45:00|11750.4|11746.4|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|826
1750866600000|2025-06-25 15:50:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|522
1750866900000|2025-06-25 15:55:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|432
1750867200000|2025-06-25 16:00:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|915
1750867500000|2025-06-25 16:05:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|450
1750867800000|2025-06-25 16:10:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|497
1750868100000|2025-06-25 16:15:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|504
1750868400000|2025-06-25 16:20:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|530
1750868700000|2025-06-25 16:25:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|407
1750869000000|2025-06-25 16:30:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|343
1750869300000|2025-06-25 16:35:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|588
1750869600000|2025-06-25 16:40:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|743
1750869900000|2025-06-25 16:45:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|641
1750870200000|2025-06-25 16:50:00|11772.3|11768.3|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|728
1750870500000|2025-06-25 16:55:00|11766.1|11762.1|11764.5|11760.5|11766.1|11762.1|11762.9|11758.9|359
1750870800000|2025-06-25 17:00:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|1110
1750871100000|2025-06-25 17:05:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|986
1750871400000|2025-06-25 17:10:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|838
1750871700000|2025-06-25 17:15:00|11762.9|11758.9|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|660
1750872000000|2025-06-25 17:20:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|674
1750872300000|2025-06-25 17:25:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|183
1750872600000|2025-06-25 17:30:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|699
1750872900000|2025-06-25 17:35:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|413
1750873200000|2025-06-25 17:40:00|11750.4|11746.4|11756.7|11752.7|11762.9|11758.9|11750.4|11746.4|764
1750873500000|2025-06-25 17:45:00|11753.6|11749.6|11766.1|11762.1|11766.1|11762.1|11753.6|11749.6|566
1750873800000|2025-06-25 17:50:00|11767.6|11763.6|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|282
1750874100000|2025-06-25 17:55:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|698
1750874400000|2025-06-25 18:00:00|11762.9|11758.9|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|687
1750874700000|2025-06-25 18:05:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|378
1750875000000|2025-06-25 18:10:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|756
1750875300000|2025-06-25 18:15:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|382
1750875600000|2025-06-25 18:20:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|334
1750875900000|2025-06-25 18:25:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11783.3|11779.3|644
1750876200000|2025-06-25 18:30:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|212
1750876500000|2025-06-25 18:35:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|545
1750876800000|2025-06-25 18:40:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|571
1750877100000|2025-06-25 18:45:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|244
1750877400000|2025-06-25 18:50:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|443
1750877700000|2025-06-25 18:55:00|11781.7|11777.7|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|1825
1750878000000|2025-06-25 19:00:00|11784.8|11780.8|11794.2|11790.2|11794.2|11790.2|11784.8|11780.8|1326
1750878300000|2025-06-25 19:05:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|316
1750878600000|2025-06-25 19:10:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|398
1750878900000|2025-06-25 19:15:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11791.1|11787.1|1459
1750879200000|2025-06-25 19:20:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|1022
1750879500000|2025-06-25 19:25:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|410
1750879800000|2025-06-25 19:30:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|332
1750880100000|2025-06-25 19:35:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|675
1750880400000|2025-06-25 19:40:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|971
1750880700000|2025-06-25 19:45:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|531
1750881000000|2025-06-25 19:50:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|675
1750881300000|2025-06-25 19:55:00|11800.4|11796.4|11809.8|11805.8|11809.8|11805.8|11794.2|11790.2|4266
1750881600000|2025-06-25 20:00:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|4101
1750881900000|2025-06-25 20:05:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|1108
1750882200000|2025-06-25 20:10:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|610
1750882500000|2025-06-25 20:15:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|1483
1750882800000|2025-06-25 20:20:00|11802|11798|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|1588
1750883100000|2025-06-25 20:25:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|1222
1750883400000|2025-06-25 20:30:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|412
1750883700000|2025-06-25 20:35:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|1143
1750884000000|2025-06-25 20:40:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|504
1750884300000|2025-06-25 20:45:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|383
1750884600000|2025-06-25 20:50:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|584
1750884900000|2025-06-25 20:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|545
1750888800000|2025-06-25 22:00:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|34
1750889100000|2025-06-25 22:05:00|||||||||1
1750889400000|2025-06-25 22:10:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|21
1750889700000|2025-06-25 22:15:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|36
1750890000000|2025-06-25 22:20:00|11811.4|11807.4|11812.9|11808.9|11812.9|11808.9|11811.4|11807.4|63
1750890300000|2025-06-25 22:25:00|11816.1|11812.1|11814.5|11810.5|11816.1|11812.1|11812.9|11808.9|32
1750890600000|2025-06-25 22:30:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|14
1750890900000|2025-06-25 22:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|67
1750891200000|2025-06-25 22:40:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|20
1750891500000|2025-06-25 22:45:00|||||||||2
1750891800000|2025-06-25 22:50:00|||||||||42
1750892100000|2025-06-25 22:55:00|||||||||11
1750892400000|2025-06-25 23:00:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|547
1750892700000|2025-06-25 23:05:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|72
1750893000000|2025-06-25 23:10:00|||||||||22
1750893300000|2025-06-25 23:15:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|139
1750893600000|2025-06-25 23:20:00|||||||||5
1750893900000|2025-06-25 23:25:00|||||||||6
1750894200000|2025-06-25 23:30:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|66
1750894500000|2025-06-25 23:35:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|31
1750894800000|2025-06-25 23:40:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|67
1750895100000|2025-06-25 23:45:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|253
1750895400000|2025-06-25 23:50:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|36
1750895700000|2025-06-25 23:55:00|||||||||2
1750896000000|2025-06-26 00:00:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|164
1750896300000|2025-06-26 00:05:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|150
1750896600000|2025-06-26 00:10:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|29
1750896900000|2025-06-26 00:15:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|95
1750897200000|2025-06-26 00:20:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|64
1750897500000|2025-06-26 00:25:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|164
1750897800000|2025-06-26 00:30:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|68
1750898100000|2025-06-26 00:35:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|90
1750898400000|2025-06-26 00:40:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|190
1750898700000|2025-06-26 00:45:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|55
1750899000000|2025-06-26 00:50:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|60
1750899300000|2025-06-26 00:55:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|88
1750899600000|2025-06-26 01:00:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|39
1750899900000|2025-06-26 01:05:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|105
1750900200000|2025-06-26 01:10:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|95
1750900500000|2025-06-26 01:15:00|||||||||41
1750900800000|2025-06-26 01:20:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|135
1750901100000|2025-06-26 01:25:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|122
1750901400000|2025-06-26 01:30:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|105
1750901700000|2025-06-26 01:35:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|89
1750902000000|2025-06-26 01:40:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|21
1750902300000|2025-06-26 01:45:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|78
1750902600000|2025-06-26 01:50:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|205
1750902900000|2025-06-26 01:55:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|66
1750903200000|2025-06-26 02:00:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|280
1750903500000|2025-06-26 02:05:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|152
1750903800000|2025-06-26 02:10:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|162
1750904100000|2025-06-26 02:15:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|130
1750904400000|2025-06-26 02:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|446
1750904700000|2025-06-26 02:25:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|78
1750905000000|2025-06-26 02:30:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|121
1750905300000|2025-06-26 02:35:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|114
1750905600000|2025-06-26 02:40:00|||||||||6
1750905900000|2025-06-26 02:45:00|||||||||15
1750906200000|2025-06-26 02:50:00|||||||||19
1750906500000|2025-06-26 02:55:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|150
1750906800000|2025-06-26 03:00:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|161
1750907100000|2025-06-26 03:05:00|||||||||21
1750907400000|2025-06-26 03:10:00|||||||||73
1750907700000|2025-06-26 03:15:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|152
1750908000000|2025-06-26 03:20:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|111
1750908300000|2025-06-26 03:25:00|||||||||80
1750908600000|2025-06-26 03:30:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|132
1750908900000|2025-06-26 03:35:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|77
1750909200000|2025-06-26 03:40:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|40
1750909500000|2025-06-26 03:45:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|97
1750909800000|2025-06-26 03:50:00|||||||||26
1750910100000|2025-06-26 03:55:00|11833.3|11829.3|11831.7|11827.7|11833.3|11829.3|11831.7|11827.7|46
1750910400000|2025-06-26 04:00:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|70
1750910700000|2025-06-26 04:05:00|||||||||97
1750911000000|2025-06-26 04:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11842.6|11838.6|57
1750911300000|2025-06-26 04:15:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|147
1750911600000|2025-06-26 04:20:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|205
1750911900000|2025-06-26 04:25:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11845.8|11841.8|35
1750912200000|2025-06-26 04:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|203
1750912500000|2025-06-26 04:35:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|124
1750912800000|2025-06-26 04:40:00|||||||||43
1750913100000|2025-06-26 04:45:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|121
1750913400000|2025-06-26 04:50:00|||||||||37
1750913700000|2025-06-26 04:55:00|||||||||57
1750914000000|2025-06-26 05:00:00|||||||||107
1750914300000|2025-06-26 05:05:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|188
1750914600000|2025-06-26 05:10:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|137
1750914900000|2025-06-26 05:15:00|||||||||51
1750915200000|2025-06-26 05:20:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|128
1750915500000|2025-06-26 05:25:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|156
1750915800000|2025-06-26 05:30:00|11842.6|11838.6|11841.1|11837.1|11842.6|11838.6|11841.1|11837.1|175
1750916100000|2025-06-26 05:35:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|78
1750916400000|2025-06-26 05:40:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|162
1750916700000|2025-06-26 05:45:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|89
1750917000000|2025-06-26 05:50:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11842.6|11838.6|58
1750917300000|2025-06-26 05:55:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|185
1750917600000|2025-06-26 06:00:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|317
1750917900000|2025-06-26 06:05:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|139
1750918200000|2025-06-26 06:10:00|11848.9|11844.9|11848.9|11844.9|11850.4|11846.4|11847.3|11843.3|214
1750918500000|2025-06-26 06:15:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|241
1750918800000|2025-06-26 06:20:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|150
1750919100000|2025-06-26 06:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|245
1750919400000|2025-06-26 06:30:00|11845.8|11841.8|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|285
1750919700000|2025-06-26 06:35:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|260
1750920000000|2025-06-26 06:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|861
1750920300000|2025-06-26 06:45:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|199
1750920600000|2025-06-26 06:50:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|369
1750920900000|2025-06-26 06:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|142
1750921200000|2025-06-26 07:00:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11845.8|11841.8|317
1750921500000|2025-06-26 07:05:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|182
1750921800000|2025-06-26 07:10:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|405
1750922100000|2025-06-26 07:15:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|793
1750922400000|2025-06-26 07:20:00|11845.8|11841.8|11850.4|11846.4|11850.4|11846.4|11845.8|11841.8|115
1750922700000|2025-06-26 07:25:00|11847.3|11843.3|11848.9|11844.9|11850.4|11846.4|11847.3|11843.3|170
1750923000000|2025-06-26 07:30:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|215
1750923300000|2025-06-26 07:35:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|216
1750923600000|2025-06-26 07:40:00|11841.1|11837.1|11844.2|11840.2|11845.8|11841.8|11841.1|11837.1|216
1750923900000|2025-06-26 07:45:00|11842.6|11838.6|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|230
1750924200000|2025-06-26 07:50:00|11844.2|11840.2|11837.9|11833.9|11847.3|11843.3|11834.8|11830.8|321
1750924500000|2025-06-26 07:55:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|817
1750924800000|2025-06-26 08:00:00|11830.1|11826.1|11834.8|11830.8|11836.4|11832.4|11828.6|11824.6|209
1750925100000|2025-06-26 08:05:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|103
1750925400000|2025-06-26 08:10:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|241
1750925700000|2025-06-26 08:15:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|138
1750926000000|2025-06-26 08:20:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|135
1750926300000|2025-06-26 08:25:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|349
1750926600000|2025-06-26 08:30:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|171
1750926900000|2025-06-26 08:35:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|306
1750927200000|2025-06-26 08:40:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|383
1750927500000|2025-06-26 08:45:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|244
1750927800000|2025-06-26 08:50:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|248
1750928100000|2025-06-26 08:55:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|239
1750928400000|2025-06-26 09:00:00|11819.2|11815.2|11809.8|11805.8|11822.3|11818.3|11806.7|11802.7|1000
1750928700000|2025-06-26 09:05:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|208
1750929000000|2025-06-26 09:10:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|204
1750929300000|2025-06-26 09:15:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|119
1750929600000|2025-06-26 09:20:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|49
1750929900000|2025-06-26 09:25:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|85
1750930200000|2025-06-26 09:30:00|11814.5|11810.5|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|331
1750930500000|2025-06-26 09:35:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|116
1750930800000|2025-06-26 09:40:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|260
1750931100000|2025-06-26 09:45:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|49
1750931400000|2025-06-26 09:50:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|268
1750931700000|2025-06-26 09:55:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|397
1750932000000|2025-06-26 10:00:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|205
1750932300000|2025-06-26 10:05:00|11814.5|11810.5|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|477
1750932600000|2025-06-26 10:10:00|11814.5|11810.5|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|496
1750932900000|2025-06-26 10:15:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|230
1750933200000|2025-06-26 10:20:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|334
1750933500000|2025-06-26 10:25:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|313
1750933800000|2025-06-26 10:30:00|||||||||71
1750934100000|2025-06-26 10:35:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|179
1750934400000|2025-06-26 10:40:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|483
1750934700000|2025-06-26 10:45:00|11830.1|11826.1|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|149
1750935000000|2025-06-26 10:50:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|270
1750935300000|2025-06-26 10:55:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|571
1750935600000|2025-06-26 11:00:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|288
1750935900000|2025-06-26 11:05:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|90
1750936200000|2025-06-26 11:10:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|197
1750936500000|2025-06-26 11:15:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|133
1750936800000|2025-06-26 11:20:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|339
1750937100000|2025-06-26 11:25:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|433
1750937400000|2025-06-26 11:30:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|97
1750937700000|2025-06-26 11:35:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11812.9|11808.9|235
1750938000000|2025-06-26 11:40:00|||||||||192
1750938300000|2025-06-26 11:45:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|304
1750938600000|2025-06-26 11:50:00|11816.1|11812.1|11820.8|11816.8|11822.3|11818.3|11816.1|11812.1|265
1750938900000|2025-06-26 11:55:00|11819.2|11815.2|11820.8|11816.8|11822.3|11818.3|11819.2|11815.2|100
1750939200000|2025-06-26 12:00:00|11822.3|11818.3|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|524
1750939500000|2025-06-26 12:05:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|238
1750939800000|2025-06-26 12:10:00|11814.5|11810.5|11806.7|11802.7|11816.1|11812.1|11803.6|11799.6|1193
1750940100000|2025-06-26 12:15:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11806.7|11802.7|744
1750940400000|2025-06-26 12:20:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|378
1750940700000|2025-06-26 12:25:00|11812.9|11808.9|11800.4|11796.4|11812.9|11808.9|11800.4|11796.4|1455
1750941000000|2025-06-26 12:30:00|11798.9|11794.9|11778.6|11774.6|11808.3|11804.3|11775.4|11771.4|2565
1750941300000|2025-06-26 12:35:00|11781.7|11777.7|11803.6|11799.6|11803.6|11799.6|11775.4|11771.4|2134
1750941600000|2025-06-26 12:40:00|11806.7|11802.7|11809.8|11805.8|11816.1|11812.1|11800.4|11796.4|1323
1750941900000|2025-06-26 12:45:00|11811.4|11807.4|11797.3|11793.3|11819.2|11815.2|11794.2|11790.2|1359
1750942200000|2025-06-26 12:50:00|11800.4|11796.4|11806.7|11802.7|11809.8|11805.8|11791.1|11787.1|1469
1750942500000|2025-06-26 12:55:00|11808.3|11804.3|11822.3|11818.3|11822.3|11818.3|11806.7|11802.7|1418
1750942800000|2025-06-26 13:00:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|1486
1750943100000|2025-06-26 13:05:00|11820.8|11816.8|11809.8|11805.8|11822.3|11818.3|11809.8|11805.8|1265
1750943400000|2025-06-26 13:10:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|760
1750943700000|2025-06-26 13:15:00|11819.2|11815.2|11794.2|11790.2|11819.2|11815.2|11794.2|11790.2|1382
1750944000000|2025-06-26 13:20:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|1232
1750944300000|2025-06-26 13:25:00|11800.4|11796.4|11819.2|11815.2|11822.3|11818.3|11800.4|11796.4|2822
1750944600000|2025-06-26 13:30:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|774
1750944900000|2025-06-26 13:35:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|882
1750945200000|2025-06-26 13:40:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|1005
1750945500000|2025-06-26 13:45:00|11825.4|11821.4|11833.3|11829.3|11837.9|11833.9|11825.4|11821.4|1100
1750945800000|2025-06-26 13:50:00|11834.8|11830.8|11828.6|11824.6|11837.9|11833.9|11825.4|11821.4|857
1750946100000|2025-06-26 13:55:00|11827|11823|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|1385
1750946400000|2025-06-26 14:00:00|11820.8|11816.8|11803.6|11799.6|11822.3|11818.3|11803.6|11799.6|1587
1750946700000|2025-06-26 14:05:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11784.8|11780.8|2047
1750947000000|2025-06-26 14:10:00|11787.9|11783.9|11784.8|11780.8|11797.3|11793.3|11769.2|11765.2|2937
1750947300000|2025-06-26 14:15:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11766.1|11762.1|2568
1750947600000|2025-06-26 14:20:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11775.4|11771.4|1952
1750947900000|2025-06-26 14:25:00|11784.8|11780.8|11797.3|11793.3|11800.4|11796.4|11784.8|11780.8|1411
1750948200000|2025-06-26 14:30:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|1252
1750948500000|2025-06-26 14:35:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|1425
1750948800000|2025-06-26 14:40:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11797.3|11793.3|1307
1750949100000|2025-06-26 14:45:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|2386
1750949400000|2025-06-26 14:50:00|11812.9|11808.9|11797.3|11793.3|11812.9|11808.9|11797.3|11793.3|2232
1750949700000|2025-06-26 14:55:00|11794.2|11790.2|11781.7|11777.7|11797.3|11793.3|11781.7|11777.7|1810
1750950000000|2025-06-26 15:00:00|11778.6|11774.6|11772.3|11768.3|11784.8|11780.8|11769.2|11765.2|1836
1750950300000|2025-06-26 15:05:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|2343
1750950600000|2025-06-26 15:10:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|923
1750950900000|2025-06-26 15:15:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|1737
1750951200000|2025-06-26 15:20:00|11791.1|11787.1|11794.2|11790.2|11800.4|11796.4|11791.1|11787.1|1694
1750951500000|2025-06-26 15:25:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|1337
1750951800000|2025-06-26 15:30:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|1015
1750952100000|2025-06-26 15:35:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|460
1750952400000|2025-06-26 15:40:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|574
1750952700000|2025-06-26 15:45:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|355
1750953000000|2025-06-26 15:50:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|715
1750953300000|2025-06-26 15:55:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|302
1750953600000|2025-06-26 16:00:00|11780.1|11776.1|11781.7|11777.7|11787.9|11783.9|11780.1|11776.1|892
1750953900000|2025-06-26 16:05:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|415
1750954200000|2025-06-26 16:10:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|480
1750954500000|2025-06-26 16:15:00|11791.1|11787.1|11806.7|11802.7|11806.7|11802.7|11791.1|11787.1|1021
1750954800000|2025-06-26 16:20:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|737
1750955100000|2025-06-26 16:25:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|421
1750955400000|2025-06-26 16:30:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|1005
1750955700000|2025-06-26 16:35:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|1103
1750956000000|2025-06-26 16:40:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|1218
1750956300000|2025-06-26 16:45:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|396
1750956600000|2025-06-26 16:50:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|806
1750956900000|2025-06-26 16:55:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|709
1750957200000|2025-06-26 17:00:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|560
1750957500000|2025-06-26 17:05:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|937
1750957800000|2025-06-26 17:10:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|800
1750958100000|2025-06-26 17:15:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|693
1750958400000|2025-06-26 17:20:00|11819.2|11815.2|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|1463
1750958700000|2025-06-26 17:25:00|11812.9|11808.9|11806.7|11802.7|11816.1|11812.1|11803.6|11799.6|2365
1750959000000|2025-06-26 17:30:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|844
1750959300000|2025-06-26 17:35:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|1543
1750959600000|2025-06-26 17:40:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|276
1750959900000|2025-06-26 17:45:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|714
1750960200000|2025-06-26 17:50:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|325
1750960500000|2025-06-26 17:55:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|2140
1750960800000|2025-06-26 18:00:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|318
1750961100000|2025-06-26 18:05:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|923
1750961400000|2025-06-26 18:10:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11833.3|11829.3|625
1750961700000|2025-06-26 18:15:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|1131
1750962000000|2025-06-26 18:20:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|977
1750962300000|2025-06-26 18:25:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|762
1750962600000|2025-06-26 18:30:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|684
1750962900000|2025-06-26 18:35:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1079
1750963200000|2025-06-26 18:40:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|904
1750963500000|2025-06-26 18:45:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|778
1750963800000|2025-06-26 18:50:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11816.1|11812.1|518
1750964100000|2025-06-26 18:55:00|11825.4|11821.4|11831.7|11827.7|11837.9|11833.9|11822.3|11818.3|2348
1750964400000|2025-06-26 19:00:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11831.7|11827.7|2194
1750964700000|2025-06-26 19:05:00|11836.4|11832.4|11831.7|11827.7|11836.4|11832.4|11828.6|11824.6|821
1750965000000|2025-06-26 19:10:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|207
1750965300000|2025-06-26 19:15:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|271
1750965600000|2025-06-26 19:20:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|446
1750965900000|2025-06-26 19:25:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|573
1750966200000|2025-06-26 19:30:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|330
1750966500000|2025-06-26 19:35:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|513
1750966800000|2025-06-26 19:40:00|11841.1|11837.1|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|611
1750967100000|2025-06-26 19:45:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|616
1750967400000|2025-06-26 19:50:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|885
1750967700000|2025-06-26 19:55:00|11850.4|11846.4|11866.1|11862.1|11866.1|11862.1|11847.3|11843.3|6144
1750968000000|2025-06-26 20:00:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|3028
1750968300000|2025-06-26 20:05:00|11866.1|11862.1|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|1408
1750968600000|2025-06-26 20:10:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|401
1750968900000|2025-06-26 20:15:00|11875.4|11871.4|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|575
1750969200000|2025-06-26 20:20:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|1388
1750969500000|2025-06-26 20:25:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|698
1750969800000|2025-06-26 20:30:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|492
1750970100000|2025-06-26 20:35:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|293
1750970400000|2025-06-26 20:40:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|282
1750970700000|2025-06-26 20:45:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|926
1750971000000|2025-06-26 20:50:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|529
1750971300000|2025-06-26 20:55:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|527
1750975200000|2025-06-26 22:00:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|119
1750975500000|2025-06-26 22:05:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|115
1750975800000|2025-06-26 22:10:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|48
1750976100000|2025-06-26 22:15:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|35
1750976400000|2025-06-26 22:20:00|||||||||1
1750976700000|2025-06-26 22:25:00|||||||||27
1750977000000|2025-06-26 22:30:00|||||||||7
1750977300000|2025-06-26 22:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|29
1750977600000|2025-06-26 22:40:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|80
1750977900000|2025-06-26 22:45:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11852|11848|19
1750978200000|2025-06-26 22:50:00|||||||||4
1750978500000|2025-06-26 22:55:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|222
1750978800000|2025-06-26 23:00:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|98
1750979100000|2025-06-26 23:05:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|178
1750979400000|2025-06-26 23:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|47
1750979700000|2025-06-26 23:15:00|11861.4|11857.4|11862.9|11858.9|11866.1|11862.1|11861.4|11857.4|88
1750980000000|2025-06-26 23:20:00|||||||||2
1750980300000|2025-06-26 23:25:00|||||||||102
1750980600000|2025-06-26 23:30:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|17
1750980900000|2025-06-26 23:35:00|11862.9|11858.9|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|32
1750981200000|2025-06-26 23:40:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|38
1750981500000|2025-06-26 23:45:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|98
1750981800000|2025-06-26 23:50:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|69
1750982100000|2025-06-26 23:55:00|||||||||6
1750982400000|2025-06-27 00:00:00|11867.6|11863.6|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|136
1750982700000|2025-06-27 00:05:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|161
1750983000000|2025-06-27 00:10:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|110
1750983300000|2025-06-27 00:15:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|176
1750983600000|2025-06-27 00:20:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11852|11848|112
1750983900000|2025-06-27 00:25:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|66
1750984200000|2025-06-27 00:30:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|97
1750984500000|2025-06-27 00:35:00|11855.1|11851.1|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|266
1750984800000|2025-06-27 00:40:00|11852|11848|11852|11848|11853.6|11849.6|11850.4|11846.4|172
1750985100000|2025-06-27 00:45:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|298
1750985400000|2025-06-27 00:50:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|46
1750985700000|2025-06-27 00:55:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|66
1750986000000|2025-06-27 01:00:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|54
1750986300000|2025-06-27 01:05:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|134
1750986600000|2025-06-27 01:10:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|92
1750986900000|2025-06-27 01:15:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|103
1750987200000|2025-06-27 01:20:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|76
1750987500000|2025-06-27 01:25:00|||||||||7
1750987800000|2025-06-27 01:30:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|74
1750988100000|2025-06-27 01:35:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|127
1750988400000|2025-06-27 01:40:00|||||||||22
1750988700000|2025-06-27 01:45:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|117
1750989000000|2025-06-27 01:50:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|165
1750989300000|2025-06-27 01:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|94
1750989600000|2025-06-27 02:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|177
1750989900000|2025-06-27 02:05:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|84
1750990200000|2025-06-27 02:10:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|98
1750990500000|2025-06-27 02:15:00|||||||||28
1750990800000|2025-06-27 02:20:00|11855.1|11851.1|11853.6|11849.6|11855.1|11851.1|11853.6|11849.6|118
1750991100000|2025-06-27 02:25:00|||||||||58
1750991400000|2025-06-27 02:30:00|||||||||31
1750991700000|2025-06-27 02:35:00|||||||||1
1750992000000|2025-06-27 02:40:00|||||||||26
1750992300000|2025-06-27 02:45:00|||||||||9
1750992600000|2025-06-27 02:50:00|||||||||11
1750992900000|2025-06-27 02:55:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|38
1750993200000|2025-06-27 03:00:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|208
1750993500000|2025-06-27 03:05:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|175
1750993800000|2025-06-27 03:10:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|55
1750994100000|2025-06-27 03:15:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|118
1750994400000|2025-06-27 03:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|33
1750994700000|2025-06-27 03:25:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|67
1750995000000|2025-06-27 03:30:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|96
1750995300000|2025-06-27 03:35:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|358
1750995600000|2025-06-27 03:40:00|||||||||26
1750995900000|2025-06-27 03:45:00|||||||||132
1750996200000|2025-06-27 03:50:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|95
1750996500000|2025-06-27 03:55:00|||||||||40
1750996800000|2025-06-27 04:00:00|||||||||27
1750997100000|2025-06-27 04:05:00|||||||||36
1750997400000|2025-06-27 04:10:00|||||||||67
1750997700000|2025-06-27 04:15:00|||||||||43
1750998000000|2025-06-27 04:20:00|||||||||62
1750998300000|2025-06-27 04:25:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|146
1750998600000|2025-06-27 04:30:00|||||||||19
1750998900000|2025-06-27 04:35:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|33
1750999200000|2025-06-27 04:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|114
1750999500000|2025-06-27 04:45:00|||||||||35
1750999800000|2025-06-27 04:50:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|37
1751000100000|2025-06-27 04:55:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|91
1751000400000|2025-06-27 05:00:00|||||||||33
1751000700000|2025-06-27 05:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|194
1751001000000|2025-06-27 05:10:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|90
1751001300000|2025-06-27 05:15:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|49
1751001600000|2025-06-27 05:20:00|||||||||48
1751001900000|2025-06-27 05:25:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|120
1751002200000|2025-06-27 05:30:00|||||||||42
1751002500000|2025-06-27 05:35:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|83
1751002800000|2025-06-27 05:40:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|96
1751003100000|2025-06-27 05:45:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|41
1751003400000|2025-06-27 05:50:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|134
1751003700000|2025-06-27 05:55:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11855.1|11851.1|86
1751004000000|2025-06-27 06:00:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|224
1751004300000|2025-06-27 06:05:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|124
1751004600000|2025-06-27 06:10:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|30
1751004900000|2025-06-27 06:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|118
1751005200000|2025-06-27 06:20:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11855.1|11851.1|191
1751005500000|2025-06-27 06:25:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|238
1751005800000|2025-06-27 06:30:00|11861.4|11857.4|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|188
1751006100000|2025-06-27 06:35:00|11858.3|11854.3|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|194
1751006400000|2025-06-27 06:40:00|11861.4|11857.4|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|316
1751006700000|2025-06-27 06:45:00|11852|11848|11847.3|11843.3|11853.6|11849.6|11841.1|11837.1|527
1751007000000|2025-06-27 06:50:00|11845.8|11841.8|11847.3|11843.3|11847.3|11843.3|11845.8|11841.8|135
1751007300000|2025-06-27 06:55:00|11844.2|11840.2|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|392
1751007600000|2025-06-27 07:00:00|11856.7|11852.7|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|352
1751007900000|2025-06-27 07:05:00|11842.6|11838.6|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|281
1751008200000|2025-06-27 07:10:00|11839.5|11835.5|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|414
1751008500000|2025-06-27 07:15:00|11839.5|11835.5|11828.6|11824.6|11839.5|11835.5|11828.6|11824.6|555
1751008800000|2025-06-27 07:20:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|557
1751009100000|2025-06-27 07:25:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|410
1751009400000|2025-06-27 07:30:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|49
1751009700000|2025-06-27 07:35:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|355
1751010000000|2025-06-27 07:40:00|11825.4|11821.4|11823.9|11819.9|11828.6|11824.6|11819.2|11815.2|377
1751010300000|2025-06-27 07:45:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|237
1751010600000|2025-06-27 07:50:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|277
1751010900000|2025-06-27 07:55:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|464
1751011200000|2025-06-27 08:00:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|490
1751011500000|2025-06-27 08:05:00|11836.4|11832.4|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|424
1751011800000|2025-06-27 08:10:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|276
1751012100000|2025-06-27 08:15:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|677
1751012400000|2025-06-27 08:20:00|11817.6|11813.6|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|693
1751012700000|2025-06-27 08:25:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|435
1751013000000|2025-06-27 08:30:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|250
1751013300000|2025-06-27 08:35:00|11822.3|11818.3|11812.9|11808.9|11825.4|11821.4|11809.8|11805.8|369
1751013600000|2025-06-27 08:40:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|274
1751013900000|2025-06-27 08:45:00|||||||||101
1751014200000|2025-06-27 08:50:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|312
1751014500000|2025-06-27 08:55:00|11825.4|11821.4|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|411
1751014800000|2025-06-27 09:00:00|11819.2|11815.2|11822.3|11818.3|11823.9|11819.9|11816.1|11812.1|234
1751015100000|2025-06-27 09:05:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|108
1751015400000|2025-06-27 09:10:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|45
1751015700000|2025-06-27 09:15:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|196
1751016000000|2025-06-27 09:20:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|328
1751016300000|2025-06-27 09:25:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|136
1751016600000|2025-06-27 09:30:00|11820.8|11816.8|11828.6|11824.6|11828.6|11824.6|11820.8|11816.8|497
1751016900000|2025-06-27 09:35:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|321
1751017200000|2025-06-27 09:40:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|513
1751017500000|2025-06-27 09:45:00|11827|11823|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|423
1751017800000|2025-06-27 09:50:00|11833.3|11829.3|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|290
1751018100000|2025-06-27 09:55:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|160
1751018400000|2025-06-27 10:00:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|531
1751018700000|2025-06-27 10:05:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|164
1751019000000|2025-06-27 10:10:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|133
1751019300000|2025-06-27 10:15:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|399
1751019600000|2025-06-27 10:20:00|11827|11823|11828.6|11824.6|11831.7|11827.7|11822.3|11818.3|359
1751019900000|2025-06-27 10:25:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|434
1751020200000|2025-06-27 10:30:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|217
1751020500000|2025-06-27 10:35:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|350
1751020800000|2025-06-27 10:40:00|11827|11823|11831.7|11827.7|11831.7|11827.7|11827|11823|466
1751021100000|2025-06-27 10:45:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|222
1751021400000|2025-06-27 10:50:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|403
1751021700000|2025-06-27 10:55:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|462
1751022000000|2025-06-27 11:00:00|11844.2|11840.2|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|531
1751022300000|2025-06-27 11:05:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|324
1751022600000|2025-06-27 11:10:00|11839.5|11835.5|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|494
1751022900000|2025-06-27 11:15:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|221
1751023200000|2025-06-27 11:20:00|11837.9|11833.9|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|497
1751023500000|2025-06-27 11:25:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|261
1751023800000|2025-06-27 11:30:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|314
1751024100000|2025-06-27 11:35:00|11825.4|11821.4|11831.7|11827.7|11831.7|11827.7|11822.3|11818.3|401
1751024400000|2025-06-27 11:40:00|11834.8|11830.8|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|213
1751024700000|2025-06-27 11:45:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|202
1751025000000|2025-06-27 11:50:00|11827|11823|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|128
1751025300000|2025-06-27 11:55:00|11827|11823|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|269
1751025600000|2025-06-27 12:00:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|836
1751025900000|2025-06-27 12:05:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|579
1751026200000|2025-06-27 12:10:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|772
1751026500000|2025-06-27 12:15:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|517
1751026800000|2025-06-27 12:20:00|11823.9|11819.9|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|1407
1751027100000|2025-06-27 12:25:00|11822.3|11818.3|11820.8|11816.8|11825.4|11821.4|11809.8|11805.8|982
1751027400000|2025-06-27 12:30:00|11819.2|11815.2|11858.3|11854.3|11859.8|11855.8|11816.1|11812.1|2614
1751027700000|2025-06-27 12:35:00|11856.7|11852.7|11856.7|11852.7|11867.6|11863.6|11853.6|11849.6|1576
1751028000000|2025-06-27 12:40:00|11853.6|11849.6|11828.6|11824.6|11859.8|11855.8|11828.6|11824.6|1658
1751028300000|2025-06-27 12:45:00|11830.1|11826.1|11856.7|11852.7|11856.7|11852.7|11828.6|11824.6|1768
1751028600000|2025-06-27 12:50:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11850.4|11846.4|1480
1751028900000|2025-06-27 12:55:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11847.3|11843.3|1546
1751029200000|2025-06-27 13:00:00|11853.6|11849.6|11850.4|11846.4|11862.9|11858.9|11850.4|11846.4|1328
1751029500000|2025-06-27 13:05:00|11847.3|11843.3|11862.9|11858.9|11862.9|11858.9|11847.3|11843.3|1507
1751029800000|2025-06-27 13:10:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|954
1751030100000|2025-06-27 13:15:00|11856.7|11852.7|11847.3|11843.3|11862.9|11858.9|11847.3|11843.3|856
1751030400000|2025-06-27 13:20:00|11850.4|11846.4|11822.3|11818.3|11850.4|11846.4|11822.3|11818.3|1204
1751030700000|2025-06-27 13:25:00|11820.8|11816.8|11809.8|11805.8|11825.4|11821.4|11806.7|11802.7|2022
1751031000000|2025-06-27 13:30:00|11806.7|11802.7|11800.4|11796.4|11812.9|11808.9|11798.9|11794.9|1913
1751031300000|2025-06-27 13:35:00|11797.3|11793.3|11803.6|11799.6|11806.7|11802.7|11781.7|11777.7|2446
1751031600000|2025-06-27 13:40:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|1000
1751031900000|2025-06-27 13:45:00|11806.7|11802.7|11819.2|11815.2|11822.3|11818.3|11806.7|11802.7|1207
1751032200000|2025-06-27 13:50:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11803.6|11799.6|1180
1751032500000|2025-06-27 13:55:00|11809.8|11805.8|11814.5|11810.5|11819.2|11815.2|11809.8|11805.8|565
1751032800000|2025-06-27 14:00:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11809.8|11805.8|1033
1751033100000|2025-06-27 14:05:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|1195
1751033400000|2025-06-27 14:10:00|11831.7|11827.7|11834.8|11830.8|11841.1|11837.1|11825.4|11821.4|1332
1751033700000|2025-06-27 14:15:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11830.1|11826.1|743
1751034000000|2025-06-27 14:20:00|11841.1|11837.1|11834.8|11830.8|11844.2|11840.2|11831.7|11827.7|694
1751034300000|2025-06-27 14:25:00|11831.7|11827.7|11834.8|11830.8|11841.1|11837.1|11828.6|11824.6|966
1751034600000|2025-06-27 14:30:00|11831.7|11827.7|11819.2|11815.2|11834.8|11830.8|11819.2|11815.2|1221
1751034900000|2025-06-27 14:35:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11809.8|11805.8|1775
1751035200000|2025-06-27 14:40:00|11816.1|11812.1|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|762
1751035500000|2025-06-27 14:45:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|508
1751035800000|2025-06-27 14:50:00|11812.9|11808.9|11803.6|11799.6|11812.9|11808.9|11803.6|11799.6|429
1751036100000|2025-06-27 14:55:00|11800.4|11796.4|11812.9|11808.9|11814.5|11810.5|11800.4|11796.4|1157
1751036400000|2025-06-27 15:00:00|11809.8|11805.8|11816.1|11812.1|11822.3|11818.3|11809.8|11805.8|1813
1751036700000|2025-06-27 15:05:00|11812.9|11808.9|11825.4|11821.4|11825.4|11821.4|11812.9|11808.9|760
1751037000000|2025-06-27 15:10:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|1008
1751037300000|2025-06-27 15:15:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|723
1751037600000|2025-06-27 15:20:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|187
1751037900000|2025-06-27 15:25:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|560
1751038200000|2025-06-27 15:30:00|11816.1|11812.1|11837.9|11833.9|11837.9|11833.9|11816.1|11812.1|718
1751038500000|2025-06-27 15:35:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|663
1751038800000|2025-06-27 15:40:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|760
1751039100000|2025-06-27 15:45:00|11850.4|11846.4|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|541
1751039400000|2025-06-27 15:50:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|378
1751039700000|2025-06-27 15:55:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|440
1751040000000|2025-06-27 16:00:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|725
1751040300000|2025-06-27 16:05:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|817
1751040600000|2025-06-27 16:10:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|845
1751040900000|2025-06-27 16:15:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|1180
1751041200000|2025-06-27 16:20:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|1247
1751041500000|2025-06-27 16:25:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|758
1751041800000|2025-06-27 16:30:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|1569
1751042100000|2025-06-27 16:35:00|11870.8|11866.8|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|1651
1751042400000|2025-06-27 16:40:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|989
1751042700000|2025-06-27 16:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|334
1751043000000|2025-06-27 16:50:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|301
1751043300000|2025-06-27 16:55:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|754
1751043600000|2025-06-27 17:00:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|165
1751043900000|2025-06-27 17:05:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|1073
1751044200000|2025-06-27 17:10:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|202
1751044500000|2025-06-27 17:15:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|511
1751044800000|2025-06-27 17:20:00|11872.3|11868.3|11866.1|11862.1|11875.4|11871.4|11862.9|11858.9|1185
1751045100000|2025-06-27 17:25:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|1119
1751045400000|2025-06-27 17:30:00|11866.1|11862.1|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|894
1751045700000|2025-06-27 17:35:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|825
1751046000000|2025-06-27 17:40:00|11855.1|11851.1|11844.2|11840.2|11856.7|11852.7|11844.2|11840.2|1481
1751046300000|2025-06-27 17:45:00|11847.3|11843.3|11847.3|11843.3|11862.9|11858.9|11844.2|11840.2|2008
1751046600000|2025-06-27 17:50:00|11844.2|11840.2|11828.6|11824.6|11844.2|11840.2|11828.6|11824.6|1015
1751046900000|2025-06-27 17:55:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|599
1751047200000|2025-06-27 18:00:00|11837.9|11833.9|11819.2|11815.2|11837.9|11833.9|11819.2|11815.2|883
1751047500000|2025-06-27 18:05:00|11822.3|11818.3|11816.1|11812.1|11822.3|11818.3|11806.7|11802.7|1486
1751047800000|2025-06-27 18:10:00|11812.9|11808.9|11800.4|11796.4|11816.1|11812.1|11800.4|11796.4|1218
1751048100000|2025-06-27 18:15:00|11797.3|11793.3|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|1922
1751048400000|2025-06-27 18:20:00|11791.1|11787.1|11781.7|11777.7|11791.1|11787.1|11781.7|11777.7|961
1751048700000|2025-06-27 18:25:00|11778.6|11774.6|11769.2|11765.2|11781.7|11777.7|11766.1|11762.1|1652
1751049000000|2025-06-27 18:30:00|11766.1|11762.1|11778.6|11774.6|11778.6|11774.6|11766.1|11762.1|1882
1751049300000|2025-06-27 18:35:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11769.2|11765.2|1767
1751049600000|2025-06-27 18:40:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|1417
1751049900000|2025-06-27 18:45:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|1789
1751050200000|2025-06-27 18:50:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|832
1751050500000|2025-06-27 18:55:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|2752
1751050800000|2025-06-27 19:00:00|11777|11773|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|1707
1751051100000|2025-06-27 19:05:00|11778.6|11774.6|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|670
1751051400000|2025-06-27 19:10:00|11767.6|11763.6|11781.7|11777.7|11781.7|11777.7|11767.6|11763.6|1206
1751051700000|2025-06-27 19:15:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|803
1751052000000|2025-06-27 19:20:00|11778.6|11774.6|11775.4|11771.4|11781.7|11777.7|11772.3|11768.3|1719
1751052300000|2025-06-27 19:25:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|632
1751052600000|2025-06-27 19:30:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|462
1751052900000|2025-06-27 19:35:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|483
1751053200000|2025-06-27 19:40:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|685
1751053500000|2025-06-27 19:45:00|11781.7|11777.7|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|1083
1751053800000|2025-06-27 19:50:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|797
1751054100000|2025-06-27 19:55:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|3752
1751054400000|2025-06-27 20:00:00|11778.6|11774.6|11797.3|11793.3|11800.4|11796.4|11778.6|11774.6|2913
1751054700000|2025-06-27 20:05:00|11794.2|11790.2|11800.4|11796.4|11806.7|11802.7|11794.2|11790.2|841
1751055000000|2025-06-27 20:10:00|11803.6|11799.6|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|777
1751055300000|2025-06-27 20:15:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|370
1751055600000|2025-06-27 20:20:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|287
1751055900000|2025-06-27 20:25:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|353
1751056200000|2025-06-27 20:30:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|450
1751056500000|2025-06-27 20:35:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|440
1751056800000|2025-06-27 20:40:00|||||||||122
1751057100000|2025-06-27 20:45:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|300
1751057400000|2025-06-27 20:50:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|386
1751057700000|2025-06-27 20:55:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|658
1751234400000|2025-06-29 22:00:00|11781.7|11777.7|11753.6|11749.6|11781.7|11777.7|11750.4|11746.4|552
1751234700000|2025-06-29 22:05:00|11752|11748|11748.9|11744.9|11753.6|11749.6|11744.2|11740.2|565
1751235000000|2025-06-29 22:10:00|11750.4|11746.4|11747.3|11743.3|11753.6|11749.6|11744.2|11740.2|443
1751235300000|2025-06-29 22:15:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|37
1751235600000|2025-06-29 22:20:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|69
1751235900000|2025-06-29 22:25:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|157
1751236200000|2025-06-29 22:30:00|11750.4|11746.4|11762.9|11758.9|11769.2|11765.2|11750.4|11746.4|255
1751236500000|2025-06-29 22:35:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|200
1751236800000|2025-06-29 22:40:00|||||||||14
1751237100000|2025-06-29 22:45:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|123
1751237400000|2025-06-29 22:50:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|102
1751237700000|2025-06-29 22:55:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|34
1751238000000|2025-06-29 23:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|116
1751238300000|2025-06-29 23:05:00|11780.1|11776.1|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|34
1751238600000|2025-06-29 23:10:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11778.6|11774.6|3
1751238900000|2025-06-29 23:15:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|43
1751239200000|2025-06-29 23:20:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|35
1751239500000|2025-06-29 23:25:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11778.6|11774.6|14
1751239800000|2025-06-29 23:30:00|||||||||61
1751240100000|2025-06-29 23:35:00|||||||||2
1751240400000|2025-06-29 23:40:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|20
1751240700000|2025-06-29 23:45:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|63
1751241000000|2025-06-29 23:50:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|90
1751241300000|2025-06-29 23:55:00|11777|11773|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|70
1751241600000|2025-06-30 00:00:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|109
1751241900000|2025-06-30 00:05:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|48
1751242200000|2025-06-30 00:10:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|30
1751242500000|2025-06-30 00:15:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|69
1751242800000|2025-06-30 00:20:00|11780.1|11776.1|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|146
1751243100000|2025-06-30 00:25:00|||||||||8
1751243400000|2025-06-30 00:30:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|118
1751243700000|2025-06-30 00:35:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11777|11773|30
1751244000000|2025-06-30 00:40:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|16
1751244300000|2025-06-30 00:45:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|49
1751244600000|2025-06-30 00:50:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|199
1751244900000|2025-06-30 00:55:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|84
1751245200000|2025-06-30 01:00:00|11784.8|11780.8|11786.4|11782.4|11787.9|11783.9|11781.7|11777.7|183
1751245500000|2025-06-30 01:05:00|11784.8|11780.8|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|58
1751245800000|2025-06-30 01:10:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|181
1751246100000|2025-06-30 01:15:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|139
1751246400000|2025-06-30 01:20:00|11783.3|11779.3|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|40
1751246700000|2025-06-30 01:25:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|68
1751247000000|2025-06-30 01:30:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|156
1751247300000|2025-06-30 01:35:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11786.4|11782.4|18
1751247600000|2025-06-30 01:40:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|77
1751247900000|2025-06-30 01:45:00|||||||||45
1751248200000|2025-06-30 01:50:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11789.5|11785.5|37
1751248500000|2025-06-30 01:55:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|10
1751248800000|2025-06-30 02:00:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|32
1751249100000|2025-06-30 02:05:00|||||||||45
1751249400000|2025-06-30 02:10:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|34
1751249700000|2025-06-30 02:15:00|11786.4|11782.4|11781.7|11777.7|11787.9|11783.9|11778.6|11774.6|262
1751250000000|2025-06-30 02:20:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|24
1751250300000|2025-06-30 02:25:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|87
1751250600000|2025-06-30 02:30:00|||||||||11
1751250900000|2025-06-30 02:35:00|11783.3|11779.3|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|73
1751251200000|2025-06-30 02:40:00|11787.9|11783.9|11786.4|11782.4|11787.9|11783.9|11781.7|11777.7|135
1751251500000|2025-06-30 02:45:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|72
1751251800000|2025-06-30 02:50:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|64
1751252100000|2025-06-30 02:55:00|11786.4|11782.4|11781.7|11777.7|11786.4|11782.4|11781.7|11777.7|47
1751252400000|2025-06-30 03:00:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|96
1751252700000|2025-06-30 03:05:00|||||||||6
1751253000000|2025-06-30 03:10:00|||||||||25
1751253300000|2025-06-30 03:15:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|159
1751253600000|2025-06-30 03:20:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|132
1751253900000|2025-06-30 03:25:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|10
1751254200000|2025-06-30 03:30:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|172
1751254500000|2025-06-30 03:35:00|||||||||37
1751254800000|2025-06-30 03:40:00|||||||||11
1751255100000|2025-06-30 03:45:00|||||||||70
1751255400000|2025-06-30 03:50:00|||||||||44
1751255700000|2025-06-30 03:55:00|||||||||171
1751256000000|2025-06-30 04:00:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|26
1751256300000|2025-06-30 04:05:00|||||||||9
1751256600000|2025-06-30 04:10:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|98
1751256900000|2025-06-30 04:15:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|67
1751257200000|2025-06-30 04:20:00|||||||||22
1751257500000|2025-06-30 04:25:00|||||||||9
1751257800000|2025-06-30 04:30:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|6
1751258100000|2025-06-30 04:35:00|||||||||1
1751258400000|2025-06-30 04:40:00|||||||||19
1751258700000|2025-06-30 04:45:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|79
1751259000000|2025-06-30 04:50:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|72
1751259300000|2025-06-30 04:55:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|85
1751259600000|2025-06-30 05:00:00|||||||||21
1751259900000|2025-06-30 05:05:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|39
1751260200000|2025-06-30 05:10:00|||||||||34
1751260500000|2025-06-30 05:15:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|86
1751260800000|2025-06-30 05:20:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|149
1751261100000|2025-06-30 05:25:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|185
1751261400000|2025-06-30 05:30:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|68
1751261700000|2025-06-30 05:35:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|115
1751262000000|2025-06-30 05:40:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|108
1751262300000|2025-06-30 05:45:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11783.3|11779.3|277
1751262600000|2025-06-30 05:50:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|82
1751262900000|2025-06-30 05:55:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|54
1751263200000|2025-06-30 06:00:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|191
1751263500000|2025-06-30 06:05:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11784.8|11780.8|144
1751263800000|2025-06-30 06:10:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|131
1751264100000|2025-06-30 06:15:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|131
1751264400000|2025-06-30 06:20:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|336
1751264700000|2025-06-30 06:25:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|188
1751265000000|2025-06-30 06:30:00|11791.1|11787.1|11791.1|11787.1|11792.6|11788.6|11791.1|11787.1|199
1751265300000|2025-06-30 06:35:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|39
1751265600000|2025-06-30 06:40:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|76
1751265900000|2025-06-30 06:45:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|43
1751266200000|2025-06-30 06:50:00|11797.3|11793.3|11806.7|11802.7|11806.7|11802.7|11797.3|11793.3|279
1751266500000|2025-06-30 06:55:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|211
1751266800000|2025-06-30 07:00:00|11809.8|11805.8|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|698
1751267100000|2025-06-30 07:05:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|101
1751267400000|2025-06-30 07:10:00|11822.3|11818.3|11831.7|11827.7|11831.7|11827.7|11819.2|11815.2|448
1751267700000|2025-06-30 07:15:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|352
1751268000000|2025-06-30 07:20:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|419
1751268300000|2025-06-30 07:25:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|533
1751268600000|2025-06-30 07:30:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|405
1751268900000|2025-06-30 07:35:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|390
1751269200000|2025-06-30 07:40:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|344
1751269500000|2025-06-30 07:45:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|595
1751269800000|2025-06-30 07:50:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|124
1751270100000|2025-06-30 07:55:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11831.7|11827.7|520
1751270400000|2025-06-30 08:00:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|584
1751270700000|2025-06-30 08:05:00|11852|11848|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|347
1751271000000|2025-06-30 08:10:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|389
1751271300000|2025-06-30 08:15:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|275
1751271600000|2025-06-30 08:20:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|332
1751271900000|2025-06-30 08:25:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|268
1751272200000|2025-06-30 08:30:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|88
1751272500000|2025-06-30 08:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|162
1751272800000|2025-06-30 08:40:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|374
1751273100000|2025-06-30 08:45:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|93
1751273400000|2025-06-30 08:50:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|272
1751273700000|2025-06-30 08:55:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|178
1751274000000|2025-06-30 09:00:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|286
1751274300000|2025-06-30 09:05:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|227
1751274600000|2025-06-30 09:10:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|268
1751274900000|2025-06-30 09:15:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|196
1751275200000|2025-06-30 09:20:00|11834.8|11830.8|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|274
1751275500000|2025-06-30 09:25:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|155
1751275800000|2025-06-30 09:30:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11834.8|11830.8|334
1751276100000|2025-06-30 09:35:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|259
1751276400000|2025-06-30 09:40:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|117
1751276700000|2025-06-30 09:45:00|11839.5|11835.5|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|72
1751277000000|2025-06-30 09:50:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11836.4|11832.4|116
1751277300000|2025-06-30 09:55:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11833.3|11829.3|254
1751277600000|2025-06-30 10:00:00|11833.3|11829.3|11837.9|11833.9|11837.9|11833.9|11833.3|11829.3|132
1751277900000|2025-06-30 10:05:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|160
1751278200000|2025-06-30 10:10:00|11836.4|11832.4|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|159
1751278500000|2025-06-30 10:15:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|151
1751278800000|2025-06-30 10:20:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|327
1751279100000|2025-06-30 10:25:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|106
1751279400000|2025-06-30 10:30:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|38
1751279700000|2025-06-30 10:35:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|139
1751280000000|2025-06-30 10:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|427
1751280300000|2025-06-30 10:45:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11848.9|11844.9|116
1751280600000|2025-06-30 10:50:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|1335
1751280900000|2025-06-30 10:55:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|306
1751281200000|2025-06-30 11:00:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|435
1751281500000|2025-06-30 11:05:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|286
1751281800000|2025-06-30 11:10:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|551
1751282100000|2025-06-30 11:15:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|345
1751282400000|2025-06-30 11:20:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|223
1751282700000|2025-06-30 11:25:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|96
1751283000000|2025-06-30 11:30:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|304
1751283300000|2025-06-30 11:35:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|431
1751283600000|2025-06-30 11:40:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|274
1751283900000|2025-06-30 11:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|525
1751284200000|2025-06-30 11:50:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|407
1751284500000|2025-06-30 11:55:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|493
1751284800000|2025-06-30 12:00:00|11844.2|11840.2|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|1493
1751285100000|2025-06-30 12:05:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|519
1751285400000|2025-06-30 12:10:00|11852|11848|11856.7|11852.7|11858.3|11854.3|11852|11848|936
1751285700000|2025-06-30 12:15:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|636
1751286000000|2025-06-30 12:20:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11841.1|11837.1|997
1751286300000|2025-06-30 12:25:00|11841.1|11837.1|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|668
1751286600000|2025-06-30 12:30:00|11841.1|11837.1|11836.4|11832.4|11841.1|11837.1|11828.6|11824.6|977
1751286900000|2025-06-30 12:35:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|826
1751287200000|2025-06-30 12:40:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|659
1751287500000|2025-06-30 12:45:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|546
1751287800000|2025-06-30 12:50:00|11828.6|11824.6|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|910
1751288100000|2025-06-30 12:55:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11822.3|11818.3|954
1751288400000|2025-06-30 13:00:00|11828.6|11824.6|11819.2|11815.2|11831.7|11827.7|11819.2|11815.2|1348
1751288700000|2025-06-30 13:05:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|1140
1751289000000|2025-06-30 13:10:00|11822.3|11818.3|11828.6|11824.6|11834.8|11830.8|11819.2|11815.2|1081
1751289300000|2025-06-30 13:15:00|11831.7|11827.7|11841.1|11837.1|11841.1|11837.1|11828.6|11824.6|1079
1751289600000|2025-06-30 13:20:00|11837.9|11833.9|11847.3|11843.3|11853.6|11849.6|11837.9|11833.9|1016
1751289900000|2025-06-30 13:25:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|557
1751290200000|2025-06-30 13:30:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11834.8|11830.8|480
1751290500000|2025-06-30 13:35:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|807
1751290800000|2025-06-30 13:40:00|11836.4|11832.4|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|757
1751291100000|2025-06-30 13:45:00|11837.9|11833.9|11825.4|11821.4|11850.4|11846.4|11822.3|11818.3|3699
1751291400000|2025-06-30 13:50:00|11828.6|11824.6|11837.9|11833.9|11844.2|11840.2|11828.6|11824.6|1382
1751291700000|2025-06-30 13:55:00|11841.1|11837.1|11853.6|11849.6|11853.6|11849.6|11837.9|11833.9|1022
1751292000000|2025-06-30 14:00:00|11856.7|11852.7|11844.2|11840.2|11859.8|11855.8|11841.1|11837.1|1080
1751292300000|2025-06-30 14:05:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|801
1751292600000|2025-06-30 14:10:00|11844.2|11840.2|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|1515
1751292900000|2025-06-30 14:15:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11825.4|11821.4|1591
1751293200000|2025-06-30 14:20:00|11828.6|11824.6|11825.4|11821.4|11834.8|11830.8|11816.1|11812.1|1884
1751293500000|2025-06-30 14:25:00|11828.6|11824.6|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|895
1751293800000|2025-06-30 14:30:00|11823.9|11819.9|11816.1|11812.1|11825.4|11821.4|11812.9|11808.9|867
1751294100000|2025-06-30 14:35:00|11819.2|11815.2|11825.4|11821.4|11831.7|11827.7|11819.2|11815.2|1922
1751294400000|2025-06-30 14:40:00|11822.3|11818.3|11812.9|11808.9|11825.4|11821.4|11812.9|11808.9|1809
1751294700000|2025-06-30 14:45:00|11809.8|11805.8|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|2850
1751295000000|2025-06-30 14:50:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|1383
1751295300000|2025-06-30 14:55:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|1683
1751295600000|2025-06-30 15:00:00|11816.1|11812.1|11828.6|11824.6|11828.6|11824.6|11816.1|11812.1|1902
1751295900000|2025-06-30 15:05:00|11825.4|11821.4|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|957
1751296200000|2025-06-30 15:10:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11812.9|11808.9|1034
1751296500000|2025-06-30 15:15:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11812.9|11808.9|732
1751296800000|2025-06-30 15:20:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|780
1751297100000|2025-06-30 15:25:00|11831.7|11827.7|11841.1|11837.1|11844.2|11840.2|11831.7|11827.7|1619
1751297400000|2025-06-30 15:30:00|11837.9|11833.9|11828.6|11824.6|11841.1|11837.1|11828.6|11824.6|836
1751297700000|2025-06-30 15:35:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11825.4|11821.4|1382
1751298000000|2025-06-30 15:40:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11816.1|11812.1|1425
1751298300000|2025-06-30 15:45:00|11828.6|11824.6|11831.7|11827.7|11834.8|11830.8|11825.4|11821.4|948
1751298600000|2025-06-30 15:50:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|537
1751298900000|2025-06-30 15:55:00|11830.1|11826.1|11841.1|11837.1|11841.1|11837.1|11828.6|11824.6|1381
1751299200000|2025-06-30 16:00:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|2481
1751299500000|2025-06-30 16:05:00|11853.6|11849.6|11844.2|11840.2|11853.6|11849.6|11837.9|11833.9|1429
1751299800000|2025-06-30 16:10:00|11842.6|11838.6|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|727
1751300100000|2025-06-30 16:15:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|980
1751300400000|2025-06-30 16:20:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|683
1751300700000|2025-06-30 16:25:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|517
1751301000000|2025-06-30 16:30:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|1175
1751301300000|2025-06-30 16:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|1023
1751301600000|2025-06-30 16:40:00|11858.3|11854.3|11878.6|11874.6|11881.7|11877.7|11858.3|11854.3|2002
1751301900000|2025-06-30 16:45:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|1331
1751302200000|2025-06-30 16:50:00|11887.9|11883.9|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|1114
1751302500000|2025-06-30 16:55:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|1515
1751302800000|2025-06-30 17:00:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11878.6|11874.6|2087
1751303100000|2025-06-30 17:05:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|685
1751303400000|2025-06-30 17:10:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|1109
1751303700000|2025-06-30 17:15:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|1437
1751304000000|2025-06-30 17:20:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|1033
1751304300000|2025-06-30 17:25:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|2281
1751304600000|2025-06-30 17:30:00|11900.4|11896.4|11891.1|11887.1|11900.4|11896.4|11891.1|11887.1|1023
1751304900000|2025-06-30 17:35:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|961
1751305200000|2025-06-30 17:40:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|928
1751305500000|2025-06-30 17:45:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|380
1751305800000|2025-06-30 17:50:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|1088
1751306100000|2025-06-30 17:55:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|863
1751306400000|2025-06-30 18:00:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|579
1751306700000|2025-06-30 18:05:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|455
1751307000000|2025-06-30 18:10:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|618
1751307300000|2025-06-30 18:15:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1370
1751307600000|2025-06-30 18:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1672
1751307900000|2025-06-30 18:25:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|1431
1751308200000|2025-06-30 18:30:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|481
1751308500000|2025-06-30 18:35:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|386
1751308800000|2025-06-30 18:40:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|523
1751309100000|2025-06-30 18:45:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|524
1751309400000|2025-06-30 18:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|335
1751309700000|2025-06-30 18:55:00|11909.8|11905.8|11919.2|11915.2|11919.2|11915.2|11909.8|11905.8|2192
1751310000000|2025-06-30 19:00:00|11916.1|11912.1|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|1997
1751310300000|2025-06-30 19:05:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|1026
1751310600000|2025-06-30 19:10:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|788
1751310900000|2025-06-30 19:15:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|617
1751311200000|2025-06-30 19:20:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1567
1751311500000|2025-06-30 19:25:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|793
1751311800000|2025-06-30 19:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|844
1751312100000|2025-06-30 19:35:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|1191
1751312400000|2025-06-30 19:40:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|1915
1751312700000|2025-06-30 19:45:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|1269
1751313000000|2025-06-30 19:50:00|11919.2|11915.2|11916.1|11912.1|11922.3|11918.3|11912.9|11908.9|3345
1751313300000|2025-06-30 19:55:00|11912.9|11908.9|11900.4|11896.4|11916.1|11912.1|11887.9|11883.9|12817
1751313600000|2025-06-30 20:00:00|11897.3|11893.3|11881.7|11877.7|11903.6|11899.6|11875.4|11871.4|11944
1751313900000|2025-06-30 20:05:00|11878.6|11874.6|11894.2|11890.2|11902|11898|11875.4|11871.4|3993
1751314200000|2025-06-30 20:10:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|1950
1751314500000|2025-06-30 20:15:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|2584
1751314800000|2025-06-30 20:20:00|11897.3|11893.3|11906.7|11902.7|11909.8|11905.8|11897.3|11893.3|1483
1751315100000|2025-06-30 20:25:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|263
1751315400000|2025-06-30 20:30:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|681
1751315700000|2025-06-30 20:35:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|280
1751316000000|2025-06-30 20:40:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|728
1751316300000|2025-06-30 20:45:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|959
1751316600000|2025-06-30 20:50:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|1721
1751316900000|2025-06-30 20:55:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1467
1751320800000|2025-06-30 22:00:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11909.8|11905.8|218
1751321100000|2025-06-30 22:05:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|220
1751321400000|2025-06-30 22:10:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|157
1751321700000|2025-06-30 22:15:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|22
1751322000000|2025-06-30 22:20:00|||||||||48
1751322300000|2025-06-30 22:25:00|||||||||88
1751322600000|2025-06-30 22:30:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|88
1751322900000|2025-06-30 22:35:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|33
1751323200000|2025-06-30 22:40:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|24
1751323500000|2025-06-30 22:45:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|33
1751323800000|2025-06-30 22:50:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|10
1751324100000|2025-06-30 22:55:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|23
1751324400000|2025-06-30 23:00:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|30
1751324700000|2025-06-30 23:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|71
1751325000000|2025-06-30 23:10:00|||||||||22
1751325300000|2025-06-30 23:15:00|||||||||21
1751325600000|2025-06-30 23:20:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|67
1751325900000|2025-06-30 23:25:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|52
1751326200000|2025-06-30 23:30:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|119
1751326500000|2025-06-30 23:35:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|91
1751326800000|2025-06-30 23:40:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|19
1751327100000|2025-06-30 23:45:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|72
1751327400000|2025-06-30 23:50:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|60
1751327700000|2025-06-30 23:55:00|||||||||86
1751328000000|2025-07-01 00:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|112
1751328300000|2025-07-01 00:05:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|65
1751328600000|2025-07-01 00:10:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|67
1751328900000|2025-07-01 00:15:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|22
1751329200000|2025-07-01 00:20:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|122
1751329500000|2025-07-01 00:25:00|11916.1|11912.1|11916.1|11912.1|11917.6|11913.6|11916.1|11912.1|136
1751329800000|2025-07-01 00:30:00|11919.2|11915.2|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|62
1751330100000|2025-07-01 00:35:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|390
1751330400000|2025-07-01 00:40:00|11927|11923|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|223
1751330700000|2025-07-01 00:45:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|191
1751331000000|2025-07-01 00:50:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11928.6|11924.6|445
1751331300000|2025-07-01 00:55:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|133
1751331600000|2025-07-01 01:00:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|256
1751331900000|2025-07-01 01:05:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11937.9|11933.9|156
1751332200000|2025-07-01 01:10:00|11945.8|11941.8|11950.4|11946.4|11953.6|11949.6|11945.8|11941.8|498
1751332500000|2025-07-01 01:15:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|97
1751332800000|2025-07-01 01:20:00|11947.3|11943.3|11944.2|11940.2|11950.4|11946.4|11944.2|11940.2|115
1751333100000|2025-07-01 01:25:00|11941.1|11937.1|11947.3|11943.3|11947.3|11943.3|11941.1|11937.1|103
1751333400000|2025-07-01 01:30:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|81
1751333700000|2025-07-01 01:35:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|54
1751334000000|2025-07-01 01:40:00|11948.9|11944.9|11953.6|11949.6|11959.8|11955.8|11947.3|11943.3|281
1751334300000|2025-07-01 01:45:00|11952|11948|11947.3|11943.3|11953.6|11949.6|11947.3|11943.3|115
1751334600000|2025-07-01 01:50:00|11944.2|11940.2|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|64
1751334900000|2025-07-01 01:55:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|248
1751335200000|2025-07-01 02:00:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|164
1751335500000|2025-07-01 02:05:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|172
1751335800000|2025-07-01 02:10:00|11948.9|11944.9|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|101
1751336100000|2025-07-01 02:15:00|||||||||9
1751336400000|2025-07-01 02:20:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|68
1751336700000|2025-07-01 02:25:00|||||||||39
1751337000000|2025-07-01 02:30:00|||||||||3
1751337300000|2025-07-01 02:35:00|||||||||102
1751337600000|2025-07-01 02:40:00|||||||||90
1751337900000|2025-07-01 02:45:00|||||||||1
1751338200000|2025-07-01 02:50:00|||||||||14
1751338500000|2025-07-01 02:55:00|11948.9|11944.9|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|91
1751338800000|2025-07-01 03:00:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|116
1751339100000|2025-07-01 03:05:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|70
1751339400000|2025-07-01 03:10:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|34
1751339700000|2025-07-01 03:15:00|||||||||2
1751340000000|2025-07-01 03:20:00|||||||||5
1751340300000|2025-07-01 03:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|62
1751340600000|2025-07-01 03:30:00|||||||||56
1751340900000|2025-07-01 03:35:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|182
1751341200000|2025-07-01 03:40:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|133
1751341500000|2025-07-01 03:45:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|97
1751341800000|2025-07-01 03:50:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|106
1751342100000|2025-07-01 03:55:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|187
1751342400000|2025-07-01 04:00:00|11958.3|11954.3|11959.8|11955.8|11959.8|11955.8|11958.3|11954.3|231
1751342700000|2025-07-01 04:05:00|11962.9|11958.9|11959.8|11955.8|11962.9|11958.9|11959.8|11955.8|83
1751343000000|2025-07-01 04:10:00|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|11962.9|11958.9|42
1751343300000|2025-07-01 04:15:00|11959.8|11955.8|11959.8|11955.8|11961.4|11957.4|11959.8|11955.8|290
1751343600000|2025-07-01 04:20:00|||||||||188
1751343900000|2025-07-01 04:25:00|||||||||45
1751344200000|2025-07-01 04:30:00|11956.7|11952.7|11956.7|11952.7|11959.8|11955.8|11956.7|11952.7|49
1751344500000|2025-07-01 04:35:00|||||||||22
1751344800000|2025-07-01 04:40:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|176
1751345100000|2025-07-01 04:45:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|67
1751345400000|2025-07-01 04:50:00|||||||||5
1751345700000|2025-07-01 04:55:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|111
1751346000000|2025-07-01 05:00:00|||||||||8
1751346300000|2025-07-01 05:05:00|||||||||8
1751346600000|2025-07-01 05:10:00|11962.9|11958.9|11966.1|11962.1|11967.6|11963.6|11962.9|11958.9|62
1751346900000|2025-07-01 05:15:00|11964.5|11960.5|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|222
1751347200000|2025-07-01 05:20:00|11962.9|11958.9|11966.1|11962.1|11966.1|11962.1|11962.9|11958.9|85
1751347500000|2025-07-01 05:25:00|||||||||26
1751347800000|2025-07-01 05:30:00|||||||||31
1751348100000|2025-07-01 05:35:00|11969.2|11965.2|11966.1|11962.1|11969.2|11965.2|11966.1|11962.1|83
1751348400000|2025-07-01 05:40:00|11964.5|11960.5|11962.9|11958.9|11966.1|11962.1|11962.9|11958.9|181
1751348700000|2025-07-01 05:45:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|390
1751349000000|2025-07-01 05:50:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|179
1751349300000|2025-07-01 05:55:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|44
1751349600000|2025-07-01 06:00:00|11958.3|11954.3|11956.7|11952.7|11959.8|11955.8|11953.6|11949.6|233
1751349900000|2025-07-01 06:05:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|38
1751350200000|2025-07-01 06:10:00|11953.6|11949.6|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|427
1751350500000|2025-07-01 06:15:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|212
1751350800000|2025-07-01 06:20:00|11947.3|11943.3|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|92
1751351100000|2025-07-01 06:25:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|82
1751351400000|2025-07-01 06:30:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|137
1751351700000|2025-07-01 06:35:00|11950.4|11946.4|11953.6|11949.6|11953.6|11949.6|11950.4|11946.4|82
1751352000000|2025-07-01 06:40:00|11950.4|11946.4|11950.4|11946.4|11953.6|11949.6|11947.3|11943.3|183
1751352300000|2025-07-01 06:45:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|155
1751352600000|2025-07-01 06:50:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|171
1751352900000|2025-07-01 06:55:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|280
1751353200000|2025-07-01 07:00:00|11956.7|11952.7|11962.9|11958.9|11969.2|11965.2|11953.6|11949.6|1139
1751353500000|2025-07-01 07:05:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|950
1751353800000|2025-07-01 07:10:00|11966.1|11962.1|11966.1|11962.1|11970.8|11966.8|11966.1|11962.1|322
1751354100000|2025-07-01 07:15:00|11969.2|11965.2|11969.2|11965.2|11970.8|11966.8|11966.1|11962.1|343
1751354400000|2025-07-01 07:20:00|11972.3|11968.3|11972.3|11968.3|11978.6|11974.6|11969.2|11965.2|1228
1751354700000|2025-07-01 07:25:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|484
1751355000000|2025-07-01 07:30:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11972.3|11968.3|251
1751355300000|2025-07-01 07:35:00|11980.1|11976.1|11984.8|11980.8|11987.9|11983.9|11978.6|11974.6|625
1751355600000|2025-07-01 07:40:00|11987.9|11983.9|11994.2|11990.2|11994.2|11990.2|11987.9|11983.9|962
1751355900000|2025-07-01 07:45:00|11997.3|11993.3|11987.9|11983.9|11997.3|11993.3|11984.8|11980.8|854
1751356200000|2025-07-01 07:50:00|||||||||175
1751356500000|2025-07-01 07:55:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|564
1751356800000|2025-07-01 08:00:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|737
1751357100000|2025-07-01 08:05:00|11984.8|11980.8|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|511
1751357400000|2025-07-01 08:10:00|11981.7|11977.7|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|145
1751357700000|2025-07-01 08:15:00|11975.4|11971.4|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|256
1751358000000|2025-07-01 08:20:00|11969.2|11965.2|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|451
1751358300000|2025-07-01 08:25:00|11969.2|11965.2|11972.3|11968.3|11972.3|11968.3|11969.2|11965.2|154
1751358600000|2025-07-01 08:30:00|11969.2|11965.2|11966.1|11962.1|11975.4|11971.4|11966.1|11962.1|381
1751358900000|2025-07-01 08:35:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11966.1|11962.1|487
1751359200000|2025-07-01 08:40:00|||||||||255
1751359500000|2025-07-01 08:45:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|337
1751359800000|2025-07-01 08:50:00|11973.9|11969.9|11972.3|11968.3|11975.4|11971.4|11972.3|11968.3|181
1751360100000|2025-07-01 08:55:00|11975.4|11971.4|11978.6|11974.6|11981.7|11977.7|11975.4|11971.4|202
1751360400000|2025-07-01 09:00:00|11975.4|11971.4|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|410
1751360700000|2025-07-01 09:05:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|168
1751361000000|2025-07-01 09:10:00|11980.1|11976.1|11981.7|11977.7|11987.9|11983.9|11978.6|11974.6|654
1751361300000|2025-07-01 09:15:00|11984.8|11980.8|11987.9|11983.9|11987.9|11983.9|11981.7|11977.7|356
1751361600000|2025-07-01 09:20:00|11986.4|11982.4|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|237
1751361900000|2025-07-01 09:25:00|11984.8|11980.8|11978.6|11974.6|11984.8|11980.8|11977|11973|174
1751362200000|2025-07-01 09:30:00|11980.1|11976.1|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|69
1751362500000|2025-07-01 09:35:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|753
1751362800000|2025-07-01 09:40:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|740
1751363100000|2025-07-01 09:45:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|271
1751363400000|2025-07-01 09:50:00|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|11981.7|11977.7|123
1751363700000|2025-07-01 09:55:00|11984.8|11980.8|11981.7|11977.7|11984.8|11980.8|11975.4|11971.4|362
1751364000000|2025-07-01 10:00:00|11984.8|11980.8|11984.8|11980.8|11984.8|11980.8|11978.6|11974.6|412
1751364300000|2025-07-01 10:05:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|206
1751364600000|2025-07-01 10:10:00|||||||||107
1751364900000|2025-07-01 10:15:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11978.6|11974.6|225
1751365200000|2025-07-01 10:20:00|11978.6|11974.6|11981.7|11977.7|11981.7|11977.7|11975.4|11971.4|297
1751365500000|2025-07-01 10:25:00|11978.6|11974.6|11987.9|11983.9|11991.1|11987.1|11978.6|11974.6|266
1751365800000|2025-07-01 10:30:00|11984.8|11980.8|11984.8|11980.8|11987.9|11983.9|11984.8|11980.8|191
1751366100000|2025-07-01 10:35:00|11987.9|11983.9|11978.6|11974.6|11987.9|11983.9|11978.6|11974.6|345
1751366400000|2025-07-01 10:40:00|11975.4|11971.4|11975.4|11971.4|11978.6|11974.6|11972.3|11968.3|310
1751366700000|2025-07-01 10:45:00|11977|11973|11978.6|11974.6|11981.7|11977.7|11977|11973|129
1751367000000|2025-07-01 10:50:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11981.7|11977.7|481
1751367300000|2025-07-01 10:55:00|11987.9|11983.9|11984.8|11980.8|11987.9|11983.9|11981.7|11977.7|472
1751367600000|2025-07-01 11:00:00|11986.4|11982.4|11987.9|11983.9|11991.1|11987.1|11984.8|11980.8|346
1751367900000|2025-07-01 11:05:00|11989.5|11985.5|12000.4|11996.4|12000.4|11996.4|11989.5|11985.5|1188
1751368200000|2025-07-01 11:10:00|11997.3|11993.3|12000.4|11996.4|12000.4|11996.4|11997.3|11993.3|655
1751368500000|2025-07-01 11:15:00|11997.3|11993.3|11994.2|11990.2|12000.4|11996.4|11991.1|11987.1|1205
1751368800000|2025-07-01 11:20:00|11991.1|11987.1|11991.1|11987.1|11994.2|11990.2|11987.9|11983.9|453
1751369100000|2025-07-01 11:25:00|11987.9|11983.9|11997.3|11993.3|12000.4|11996.4|11987.9|11983.9|422
1751369400000|2025-07-01 11:30:00|11994.2|11990.2|11984.8|11980.8|11994.2|11990.2|11984.8|11980.8|326
1751369700000|2025-07-01 11:35:00|11981.7|11977.7|11984.8|11980.8|11984.8|11980.8|11975.4|11971.4|703
1751370000000|2025-07-01 11:40:00|11987.9|11983.9|11981.7|11977.7|11987.9|11983.9|11981.7|11977.7|250
1751370300000|2025-07-01 11:45:00|11978.6|11974.6|11978.6|11974.6|11981.7|11977.7|11978.6|11974.6|277
1751370600000|2025-07-01 11:50:00|11981.7|11977.7|11972.3|11968.3|11981.7|11977.7|11966.1|11962.1|1820
1751370900000|2025-07-01 11:55:00|11975.4|11971.4|11978.6|11974.6|11978.6|11974.6|11969.2|11965.2|1129
1751371200000|2025-07-01 12:00:00|11972.3|11968.3|11969.2|11965.2|11975.4|11971.4|11966.1|11962.1|935
1751371500000|2025-07-01 12:05:00|11972.3|11968.3|11966.1|11962.1|11972.3|11968.3|11966.1|11962.1|1536
1751371800000|2025-07-01 12:10:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11969.2|11965.2|1566
1751372100000|2025-07-01 12:15:00|11969.2|11965.2|11972.3|11968.3|11975.4|11971.4|11967.6|11963.6|1520
1751372400000|2025-07-01 12:20:00|11975.4|11971.4|11956.7|11952.7|11978.6|11974.6|11953.6|11949.6|1739
1751372700000|2025-07-01 12:25:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|773
1751373000000|2025-07-01 12:30:00|11953.6|11949.6|11959.8|11955.8|11966.1|11962.1|11953.6|11949.6|906
1751373300000|2025-07-01 12:35:00|11956.7|11952.7|11962.9|11958.9|11962.9|11958.9|11953.6|11949.6|702
1751373600000|2025-07-01 12:40:00|11966.1|11962.1|11950.4|11946.4|11966.1|11962.1|11950.4|11946.4|1375
1751373900000|2025-07-01 12:45:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1070
1751374200000|2025-07-01 12:50:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|967
1751374500000|2025-07-01 12:55:00|11955.1|11951.1|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|1129
1751374800000|2025-07-01 13:00:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11934.8|11930.8|1644
1751375100000|2025-07-01 13:05:00|11941.1|11937.1|11931.7|11927.7|11944.2|11940.2|11928.6|11924.6|1406
1751375400000|2025-07-01 13:10:00|11934.8|11930.8|11922.3|11918.3|11934.8|11930.8|11922.3|11918.3|1054
1751375700000|2025-07-01 13:15:00|11919.2|11915.2|11928.6|11924.6|11928.6|11924.6|11919.2|11915.2|1391
1751376000000|2025-07-01 13:20:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|1337
1751376300000|2025-07-01 13:25:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|1136
1751376600000|2025-07-01 13:30:00|11922.3|11918.3|11925.4|11921.4|11928.6|11924.6|11919.2|11915.2|1172
1751376900000|2025-07-01 13:35:00|11928.6|11924.6|11941.1|11937.1|11942.6|11938.6|11925.4|11921.4|1305
1751377200000|2025-07-01 13:40:00|11937.9|11933.9|11931.7|11927.7|11941.1|11937.1|11928.6|11924.6|1948
1751377500000|2025-07-01 13:45:00|11928.6|11924.6|11937.9|11933.9|11941.1|11937.1|11922.3|11918.3|1704
1751377800000|2025-07-01 13:50:00|11934.8|11930.8|11931.7|11927.7|11937.9|11933.9|11925.4|11921.4|2107
1751378100000|2025-07-01 13:55:00|11934.8|11930.8|11948.9|11944.9|11950.4|11946.4|11931.7|11927.7|2122
1751378400000|2025-07-01 14:00:00|11947.3|11943.3|11925.4|11921.4|11947.3|11943.3|11916.1|11912.1|3468
1751378700000|2025-07-01 14:05:00|11928.6|11924.6|11897.3|11893.3|11928.6|11924.6|11897.3|11893.3|2425
1751379000000|2025-07-01 14:10:00|11894.2|11890.2|11909.8|11905.8|11909.8|11905.8|11894.2|11890.2|2634
1751379300000|2025-07-01 14:15:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11903.6|11899.6|2401
1751379600000|2025-07-01 14:20:00|11909.8|11905.8|11894.2|11890.2|11912.9|11908.9|11891.1|11887.1|1615
1751379900000|2025-07-01 14:25:00|11892.6|11888.6|11894.2|11890.2|11900.4|11896.4|11887.9|11883.9|1760
1751380200000|2025-07-01 14:30:00|11897.3|11893.3|11909.8|11905.8|11909.8|11905.8|11894.2|11890.2|993
1751380500000|2025-07-01 14:35:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|1707
1751380800000|2025-07-01 14:40:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|1224
1751381100000|2025-07-01 14:45:00|11903.6|11899.6|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|1372
1751381400000|2025-07-01 14:50:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|1930
1751381700000|2025-07-01 14:55:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|1389
1751382000000|2025-07-01 15:00:00|11900.4|11896.4|11884.8|11880.8|11903.6|11899.6|11878.6|11874.6|2357
1751382300000|2025-07-01 15:05:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|1399
1751382600000|2025-07-01 15:10:00|11887.9|11883.9|11894.2|11890.2|11900.4|11896.4|11884.8|11880.8|1625
1751382900000|2025-07-01 15:15:00|11891.1|11887.1|11909.8|11905.8|11909.8|11905.8|11891.1|11887.1|812
1751383200000|2025-07-01 15:20:00|11906.7|11902.7|11891.1|11887.1|11906.7|11902.7|11891.1|11887.1|1760
1751383500000|2025-07-01 15:25:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|542
1751383800000|2025-07-01 15:30:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11887.9|11883.9|1774
1751384100000|2025-07-01 15:35:00|11891.1|11887.1|11869.2|11865.2|11891.1|11887.1|11869.2|11865.2|2151
1751384400000|2025-07-01 15:40:00|11866.1|11862.1|11866.1|11862.1|11875.4|11871.4|11866.1|11862.1|1504
1751384700000|2025-07-01 15:45:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|1173
1751385000000|2025-07-01 15:50:00|11866.1|11862.1|11869.2|11865.2|11875.4|11871.4|11862.9|11858.9|810
1751385300000|2025-07-01 15:55:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|974
1751385600000|2025-07-01 16:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|811
1751385900000|2025-07-01 16:05:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|869
1751386200000|2025-07-01 16:10:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11872.3|11868.3|1027
1751386500000|2025-07-01 16:15:00|11877|11873|11891.1|11887.1|11891.1|11887.1|11875.4|11871.4|956
1751386800000|2025-07-01 16:20:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11875.4|11871.4|554
1751387100000|2025-07-01 16:25:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|271
1751387400000|2025-07-01 16:30:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|1269
1751387700000|2025-07-01 16:35:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|859
1751388000000|2025-07-01 16:40:00|11880.1|11876.1|11875.4|11871.4|11880.1|11876.1|11872.3|11868.3|277
1751388300000|2025-07-01 16:45:00|11872.3|11868.3|11881.7|11877.7|11881.7|11877.7|11872.3|11868.3|568
1751388600000|2025-07-01 16:50:00|11884.8|11880.8|11894.2|11890.2|11897.3|11893.3|11884.8|11880.8|769
1751388900000|2025-07-01 16:55:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1039
1751389200000|2025-07-01 17:00:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|1015
1751389500000|2025-07-01 17:05:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|1353
1751389800000|2025-07-01 17:10:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|719
1751390100000|2025-07-01 17:15:00|11906.7|11902.7|11916.1|11912.1|11919.2|11915.2|11903.6|11899.6|1570
1751390400000|2025-07-01 17:20:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11914.5|11910.5|903
1751390700000|2025-07-01 17:25:00|11919.2|11915.2|11919.2|11915.2|11925.4|11921.4|11916.1|11912.1|825
1751391000000|2025-07-01 17:30:00|11916.1|11912.1|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|1233
1751391300000|2025-07-01 17:35:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|279
1751391600000|2025-07-01 17:40:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|87
1751391900000|2025-07-01 17:45:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|264
1751392200000|2025-07-01 17:50:00|11903.6|11899.6|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|533
1751392500000|2025-07-01 17:55:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|86
1751392800000|2025-07-01 18:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|336
1751393100000|2025-07-01 18:05:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|726
1751393400000|2025-07-01 18:10:00|||||||||483
1751393700000|2025-07-01 18:15:00|11909.8|11905.8|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|1103
1751394000000|2025-07-01 18:20:00|||||||||59
1751394300000|2025-07-01 18:25:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11902|11898|224
1751394600000|2025-07-01 18:30:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|124
1751394900000|2025-07-01 18:35:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|609
1751395200000|2025-07-01 18:40:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|894
1751395500000|2025-07-01 18:45:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|247
1751395800000|2025-07-01 18:50:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|466
1751396100000|2025-07-01 18:55:00|11911.4|11907.4|11919.2|11915.2|11919.2|11915.2|11906.7|11902.7|1631
1751396400000|2025-07-01 19:00:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|1428
1751396700000|2025-07-01 19:05:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|175
1751397000000|2025-07-01 19:10:00|11916.1|11912.1|11922.3|11918.3|11922.3|11918.3|11916.1|11912.1|630
1751397300000|2025-07-01 19:15:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|790
1751397600000|2025-07-01 19:20:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|454
1751397900000|2025-07-01 19:25:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|367
1751398200000|2025-07-01 19:30:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|352
1751398500000|2025-07-01 19:35:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|451
1751398800000|2025-07-01 19:40:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1166
1751399100000|2025-07-01 19:45:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|709
1751399400000|2025-07-01 19:50:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|434
1751399700000|2025-07-01 19:55:00|11909.8|11905.8|11922.3|11918.3|11928.6|11924.6|11906.7|11902.7|5933
1751400000000|2025-07-01 20:00:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11922.3|11918.3|2900
1751400300000|2025-07-01 20:05:00|11925.4|11921.4|11928.6|11924.6|11931.7|11927.7|11925.4|11921.4|702
1751400600000|2025-07-01 20:10:00|11925.4|11921.4|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|426
1751400900000|2025-07-01 20:15:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|159
1751401200000|2025-07-01 20:20:00|11925.4|11921.4|11934.8|11930.8|11937.9|11933.9|11925.4|11921.4|1873
1751401500000|2025-07-01 20:25:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|1070
1751401800000|2025-07-01 20:30:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|316
1751402100000|2025-07-01 20:35:00|11941.1|11937.1|11937.9|11933.9|11944.2|11940.2|11937.9|11933.9|427
1751402400000|2025-07-01 20:40:00|11941.1|11937.1|11944.2|11940.2|11947.3|11943.3|11941.1|11937.1|369
1751402700000|2025-07-01 20:45:00|11941.1|11937.1|11941.1|11937.1|11942.6|11938.6|11941.1|11937.1|406
1751403000000|2025-07-01 20:50:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|569
1751403300000|2025-07-01 20:55:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|948
1751407200000|2025-07-01 22:00:00|11947.3|11943.3|11937.9|11933.9|11947.3|11943.3|11937.9|11933.9|90
1751407500000|2025-07-01 22:05:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|108
1751407800000|2025-07-01 22:10:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|37
1751408700000|2025-07-01 22:25:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|65
1751409000000|2025-07-01 22:30:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|37
1751409300000|2025-07-01 22:35:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|179
1751409600000|2025-07-01 22:40:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|135
1751409900000|2025-07-01 22:45:00|11944.2|11940.2|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|75
1751411100000|2025-07-01 23:05:00|||||||||18
1751411400000|2025-07-01 23:10:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|38
1751411700000|2025-07-01 23:15:00|||||||||27
1751412300000|2025-07-01 23:25:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|27
1751412600000|2025-07-01 23:30:00|||||||||44
1751412900000|2025-07-01 23:35:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|47
1751413200000|2025-07-01 23:40:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|10
1751413500000|2025-07-01 23:45:00|11942.6|11938.6|11944.2|11940.2|11947.3|11943.3|11942.6|11938.6|183
1751413800000|2025-07-01 23:50:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11942.6|11938.6|44
1751414100000|2025-07-01 23:55:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|69
1751414400000|2025-07-02 00:00:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|176
1751414700000|2025-07-02 00:05:00|11942.6|11938.6|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|76
1751415000000|2025-07-02 00:10:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|111
1751415300000|2025-07-02 00:15:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|103
1751415600000|2025-07-02 00:20:00|||||||||58
1751415900000|2025-07-02 00:25:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|66
1751416200000|2025-07-02 00:30:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|71
1751416500000|2025-07-02 00:35:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|62
1751416800000|2025-07-02 00:40:00|11941.1|11937.1|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|28
1751417100000|2025-07-02 00:45:00|11936.4|11932.4|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|100
1751417400000|2025-07-02 00:50:00|||||||||149
1751417700000|2025-07-02 00:55:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|128
1751418000000|2025-07-02 01:00:00|11939.5|11935.5|11937.9|11933.9|11939.5|11935.5|11937.9|11933.9|101
1751418300000|2025-07-02 01:05:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|24
1751418600000|2025-07-02 01:10:00|||||||||38
1751418900000|2025-07-02 01:15:00|11936.4|11932.4|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|79
1751419200000|2025-07-02 01:20:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|51
1751419500000|2025-07-02 01:25:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|159
1751419800000|2025-07-02 01:30:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|122
1751420100000|2025-07-02 01:35:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|38
1751420400000|2025-07-02 01:40:00|||||||||1
1751420700000|2025-07-02 01:45:00|11933.3|11929.3|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|361
1751421000000|2025-07-02 01:50:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|93
1751421300000|2025-07-02 01:55:00|||||||||239
1751421600000|2025-07-02 02:00:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|82
1751421900000|2025-07-02 02:05:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|191
1751422200000|2025-07-02 02:10:00|||||||||16
1751422500000|2025-07-02 02:15:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|14
1751422800000|2025-07-02 02:20:00|11928.6|11924.6|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|130
1751423100000|2025-07-02 02:25:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|72
1751423400000|2025-07-02 02:30:00|||||||||8
1751423700000|2025-07-02 02:35:00|||||||||7
1751424000000|2025-07-02 02:40:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|60
1751424300000|2025-07-02 02:45:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|108
1751424600000|2025-07-02 02:50:00|||||||||5
1751424900000|2025-07-02 02:55:00|||||||||401
1751425200000|2025-07-02 03:00:00|||||||||2
1751425500000|2025-07-02 03:05:00|||||||||186
1751425800000|2025-07-02 03:10:00|||||||||11
1751426400000|2025-07-02 03:20:00|||||||||30
1751426700000|2025-07-02 03:25:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|62
1751427000000|2025-07-02 03:30:00|11927|11923|11931.7|11927.7|11931.7|11927.7|11925.4|11921.4|144
1751427300000|2025-07-02 03:35:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11930.1|11926.1|8
1751427600000|2025-07-02 03:40:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|63
1751427900000|2025-07-02 03:45:00|11933.3|11929.3|11931.7|11927.7|11933.3|11929.3|11928.6|11924.6|56
1751428200000|2025-07-02 03:50:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|76
1751428500000|2025-07-02 03:55:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|21
1751428800000|2025-07-02 04:00:00|||||||||6
1751429100000|2025-07-02 04:05:00|11925.4|11921.4|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|137
1751429400000|2025-07-02 04:10:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|32
1751429700000|2025-07-02 04:15:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|91
1751430000000|2025-07-02 04:20:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11923.9|11919.9|102
1751430300000|2025-07-02 04:25:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|57
1751430600000|2025-07-02 04:30:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|33
1751430900000|2025-07-02 04:35:00|||||||||13
1751431200000|2025-07-02 04:40:00|||||||||11
1751431500000|2025-07-02 04:45:00|||||||||13
1751431800000|2025-07-02 04:50:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|193
1751432100000|2025-07-02 04:55:00|||||||||6
1751432400000|2025-07-02 05:00:00|||||||||10
1751432700000|2025-07-02 05:05:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|100
1751433000000|2025-07-02 05:10:00|||||||||10
1751433300000|2025-07-02 05:15:00|||||||||32
1751433600000|2025-07-02 05:20:00|||||||||14
1751433900000|2025-07-02 05:25:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|139
1751434200000|2025-07-02 05:30:00|||||||||18
1751434500000|2025-07-02 05:35:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11917.6|11913.6|158
1751434800000|2025-07-02 05:40:00|11923.9|11919.9|11928.6|11924.6|11928.6|11924.6|11923.9|11919.9|177
1751435100000|2025-07-02 05:45:00|11930.1|11926.1|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|202
1751435400000|2025-07-02 05:50:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|312
1751435700000|2025-07-02 05:55:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|123
1751436000000|2025-07-02 06:00:00|11925.4|11921.4|11919.2|11915.2|11928.6|11924.6|11919.2|11915.2|266
1751436300000|2025-07-02 06:05:00|11917.6|11913.6|11912.9|11908.9|11917.6|11913.6|11912.9|11908.9|106
1751436600000|2025-07-02 06:10:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|141
1751436900000|2025-07-02 06:15:00|11906.7|11902.7|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|481
1751437200000|2025-07-02 06:20:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|605
1751437500000|2025-07-02 06:25:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11909.8|11905.8|91
1751437800000|2025-07-02 06:30:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|476
1751438100000|2025-07-02 06:35:00|11912.9|11908.9|11909.8|11905.8|11919.2|11915.2|11909.8|11905.8|395
1751438400000|2025-07-02 06:40:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|210
1751438700000|2025-07-02 06:45:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|225
1751439000000|2025-07-02 06:50:00|11906.7|11902.7|11897.3|11893.3|11909.8|11905.8|11894.2|11890.2|683
1751439300000|2025-07-02 06:55:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|820
1751439600000|2025-07-02 07:00:00|11887.9|11883.9|11875.4|11871.4|11887.9|11883.9|11875.4|11871.4|821
1751439900000|2025-07-02 07:05:00|11877|11873|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|428
1751440200000|2025-07-02 07:10:00|11881.7|11877.7|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|523
1751440500000|2025-07-02 07:15:00|11875.4|11871.4|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|259
1751440800000|2025-07-02 07:20:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|487
1751441100000|2025-07-02 07:25:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|539
1751441400000|2025-07-02 07:30:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11866.1|11862.1|242
1751441700000|2025-07-02 07:35:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|390
1751442000000|2025-07-02 07:40:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|253
1751442300000|2025-07-02 07:45:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|231
1751442600000|2025-07-02 07:50:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|448
1751442900000|2025-07-02 07:55:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|165
1751443200000|2025-07-02 08:00:00|11872.3|11868.3|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|679
1751443500000|2025-07-02 08:05:00|11859.8|11855.8|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|300
1751443800000|2025-07-02 08:10:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|230
1751444100000|2025-07-02 08:15:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|128
1751444400000|2025-07-02 08:20:00|11864.5|11860.5|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|64
1751444700000|2025-07-02 08:25:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|114
1751445000000|2025-07-02 08:30:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|710
1751445300000|2025-07-02 08:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11855.1|11851.1|319
1751445600000|2025-07-02 08:40:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|473
1751445900000|2025-07-02 08:45:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|272
1751446200000|2025-07-02 08:50:00|11852|11848|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|426
1751446500000|2025-07-02 08:55:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|357
1751446800000|2025-07-02 09:00:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|179
1751447100000|2025-07-02 09:05:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|381
1751447400000|2025-07-02 09:10:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|352
1751447700000|2025-07-02 09:15:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|151
1751448000000|2025-07-02 09:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|380
1751448300000|2025-07-02 09:25:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|607
1751448600000|2025-07-02 09:30:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11844.2|11840.2|432
1751448900000|2025-07-02 09:35:00|11848.9|11844.9|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|399
1751449200000|2025-07-02 09:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|418
1751449500000|2025-07-02 09:45:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|236
1751449800000|2025-07-02 09:50:00|11844.2|11840.2|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|258
1751450100000|2025-07-02 09:55:00|11839.5|11835.5|11841.1|11837.1|11841.1|11837.1|11837.9|11833.9|242
1751450400000|2025-07-02 10:00:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11841.1|11837.1|678
1751450700000|2025-07-02 10:05:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|149
1751451000000|2025-07-02 10:10:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|344
1751451300000|2025-07-02 10:15:00|||||||||80
1751451600000|2025-07-02 10:20:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|201
1751451900000|2025-07-02 10:25:00|||||||||103
1751452200000|2025-07-02 10:30:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|190
1751452500000|2025-07-02 10:35:00|11850.4|11846.4|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|357
1751452800000|2025-07-02 10:40:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|428
1751453100000|2025-07-02 10:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|135
1751453400000|2025-07-02 10:50:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|226
1751453700000|2025-07-02 10:55:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11841.1|11837.1|451
1751454000000|2025-07-02 11:00:00|11837.9|11833.9|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|661
1751454300000|2025-07-02 11:05:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|347
1751454600000|2025-07-02 11:10:00|11847.3|11843.3|11837.9|11833.9|11847.3|11843.3|11837.9|11833.9|708
1751454900000|2025-07-02 11:15:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|710
1751455200000|2025-07-02 11:20:00|11839.5|11835.5|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|361
1751455500000|2025-07-02 11:25:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11839.5|11835.5|401
1751455800000|2025-07-02 11:30:00|11841.1|11837.1|11847.3|11843.3|11850.4|11846.4|11837.9|11833.9|493
1751456100000|2025-07-02 11:35:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|438
1751456400000|2025-07-02 11:40:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|459
1751456700000|2025-07-02 11:45:00|11839.5|11835.5|11831.7|11827.7|11841.1|11837.1|11831.7|11827.7|450
1751457000000|2025-07-02 11:50:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|1128
1751457300000|2025-07-02 11:55:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|874
1751457600000|2025-07-02 12:00:00|11825.4|11821.4|11816.1|11812.1|11825.4|11821.4|11816.1|11812.1|2480
1751457900000|2025-07-02 12:05:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|1614
1751458200000|2025-07-02 12:10:00|11814.5|11810.5|11808.3|11804.3|11816.1|11812.1|11806.7|11802.7|1029
1751458500000|2025-07-02 12:15:00|11809.8|11805.8|11841.1|11837.1|11847.3|11843.3|11806.7|11802.7|5359
1751458800000|2025-07-02 12:20:00|11844.2|11840.2|11850.4|11846.4|11856.7|11852.7|11825.4|11821.4|2486
1751459100000|2025-07-02 12:25:00|11852|11848|11822.3|11818.3|11853.6|11849.6|11822.3|11818.3|2153
1751459400000|2025-07-02 12:30:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|3313
1751459700000|2025-07-02 12:35:00|11825.4|11821.4|11806.7|11802.7|11828.6|11824.6|11806.7|11802.7|2660
1751460000000|2025-07-02 12:40:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11800.4|11796.4|2112
1751460300000|2025-07-02 12:45:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1570
1751460600000|2025-07-02 12:50:00|11808.3|11804.3|11806.7|11802.7|11816.1|11812.1|11803.6|11799.6|1590
1751460900000|2025-07-02 12:55:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|797
1751461200000|2025-07-02 13:00:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11800.4|11796.4|1463
1751461500000|2025-07-02 13:05:00|11816.1|11812.1|11825.4|11821.4|11827|11823|11812.9|11808.9|2199
1751461800000|2025-07-02 13:10:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11816.1|11812.1|2008
1751462100000|2025-07-02 13:15:00|11820.8|11816.8|11809.8|11805.8|11822.3|11818.3|11809.8|11805.8|1130
1751462400000|2025-07-02 13:20:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|1219
1751462700000|2025-07-02 13:25:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|794
1751463000000|2025-07-02 13:30:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|1325
1751463300000|2025-07-02 13:35:00|11797.3|11793.3|11797.3|11793.3|11809.8|11805.8|11791.1|11787.1|1674
1751463600000|2025-07-02 13:40:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|1254
1751463900000|2025-07-02 13:45:00|11803.6|11799.6|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|713
1751464200000|2025-07-02 13:50:00|11803.6|11799.6|11794.2|11790.2|11809.8|11805.8|11791.1|11787.1|1350
1751464500000|2025-07-02 13:55:00|11791.1|11787.1|11787.9|11783.9|11797.3|11793.3|11784.8|11780.8|1316
1751464800000|2025-07-02 14:00:00|11784.8|11780.8|11803.6|11799.6|11806.7|11802.7|11784.8|11780.8|1276
1751465100000|2025-07-02 14:05:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|467
1751465400000|2025-07-02 14:10:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|1059
1751465700000|2025-07-02 14:15:00|11800.4|11796.4|11791.1|11787.1|11803.6|11799.6|11787.9|11783.9|584
1751466000000|2025-07-02 14:20:00|11789.5|11785.5|11794.2|11790.2|11797.3|11793.3|11787.9|11783.9|746
1751466300000|2025-07-02 14:25:00|11792.6|11788.6|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|906
1751466600000|2025-07-02 14:30:00|11791.1|11787.1|11791.1|11787.1|11797.3|11793.3|11784.8|11780.8|1221
1751466900000|2025-07-02 14:35:00|11794.2|11790.2|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|1239
1751467200000|2025-07-02 14:40:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11787.9|11783.9|1059
1751467500000|2025-07-02 14:45:00|11803.6|11799.6|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|1052
1751467800000|2025-07-02 14:50:00|11800.4|11796.4|11806.7|11802.7|11816.1|11812.1|11797.3|11793.3|2123
1751468100000|2025-07-02 14:55:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1095
1751468400000|2025-07-02 15:00:00|11806.7|11802.7|11816.1|11812.1|11819.2|11815.2|11806.7|11802.7|875
1751468700000|2025-07-02 15:05:00|11819.2|11815.2|11825.4|11821.4|11825.4|11821.4|11816.1|11812.1|1363
1751469000000|2025-07-02 15:10:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|708
1751469300000|2025-07-02 15:15:00|11828.6|11824.6|11816.1|11812.1|11828.6|11824.6|11816.1|11812.1|708
1751469600000|2025-07-02 15:20:00|11812.9|11808.9|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|1062
1751469900000|2025-07-02 15:25:00|11814.5|11810.5|11809.8|11805.8|11814.5|11810.5|11809.8|11805.8|286
1751470200000|2025-07-02 15:30:00|11812.9|11808.9|11819.2|11815.2|11822.3|11818.3|11812.9|11808.9|1272
1751470500000|2025-07-02 15:35:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11819.2|11815.2|361
1751470800000|2025-07-02 15:40:00|11827|11823|11822.3|11818.3|11828.6|11824.6|11819.2|11815.2|574
1751471100000|2025-07-02 15:45:00|11819.2|11815.2|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|1062
1751471400000|2025-07-02 15:50:00|11822.3|11818.3|11812.9|11808.9|11825.4|11821.4|11809.8|11805.8|569
1751471700000|2025-07-02 15:55:00|11809.8|11805.8|11797.3|11793.3|11809.8|11805.8|11794.2|11790.2|1110
1751472000000|2025-07-02 16:00:00|11794.2|11790.2|11792.6|11788.6|11794.2|11790.2|11787.9|11783.9|872
1751472300000|2025-07-02 16:05:00|11794.2|11790.2|11806.7|11802.7|11809.8|11805.8|11787.9|11783.9|1641
1751472600000|2025-07-02 16:10:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|739
1751472900000|2025-07-02 16:15:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|486
1751473200000|2025-07-02 16:20:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|688
1751473500000|2025-07-02 16:25:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|712
1751473800000|2025-07-02 16:30:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|440
1751474100000|2025-07-02 16:35:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|417
1751474400000|2025-07-02 16:40:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|766
1751474700000|2025-07-02 16:45:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|480
1751475000000|2025-07-02 16:50:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|1103
1751475300000|2025-07-02 16:55:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|509
1751475600000|2025-07-02 17:00:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|349
1751475900000|2025-07-02 17:05:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|924
1751476200000|2025-07-02 17:10:00|11802|11798|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|198
1751476500000|2025-07-02 17:15:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|786
1751476800000|2025-07-02 17:20:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|671
1751477100000|2025-07-02 17:25:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|274
1751477400000|2025-07-02 17:30:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|736
1751477700000|2025-07-02 17:35:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|852
1751478000000|2025-07-02 17:40:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|219
1751478300000|2025-07-02 17:45:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|408
1751478600000|2025-07-02 17:50:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|272
1751478900000|2025-07-02 17:55:00|11809.8|11805.8|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1858
1751479200000|2025-07-02 18:00:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|1979
1751479500000|2025-07-02 18:05:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|544
1751479800000|2025-07-02 18:10:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|722
1751480100000|2025-07-02 18:15:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|433
1751480400000|2025-07-02 18:20:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|462
1751480700000|2025-07-02 18:25:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|433
1751481000000|2025-07-02 18:30:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|564
1751481300000|2025-07-02 18:35:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|947
1751481600000|2025-07-02 18:40:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|780
1751481900000|2025-07-02 18:45:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|1618
1751482200000|2025-07-02 18:50:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|853
1751482500000|2025-07-02 18:55:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|1657
1751482800000|2025-07-02 19:00:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11834.8|11830.8|1151
1751483100000|2025-07-02 19:05:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|851
1751483400000|2025-07-02 19:10:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11837.9|11833.9|733
1751483700000|2025-07-02 19:15:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|243
1751484000000|2025-07-02 19:20:00|11834.8|11830.8|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|984
1751484300000|2025-07-02 19:25:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|536
1751484600000|2025-07-02 19:30:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|713
1751484900000|2025-07-02 19:35:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|1291
1751485200000|2025-07-02 19:40:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|1260
1751485500000|2025-07-02 19:45:00|11837.9|11833.9|11841.1|11837.1|11841.1|11837.1|11834.8|11830.8|1714
1751485800000|2025-07-02 19:50:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|944
1751486100000|2025-07-02 19:55:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|5429
1751486400000|2025-07-02 20:00:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|2760
1751486700000|2025-07-02 20:05:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|838
1751487000000|2025-07-02 20:10:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|955
1751487300000|2025-07-02 20:15:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|1566
1751487600000|2025-07-02 20:20:00|||||||||348
1751487900000|2025-07-02 20:25:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|1276
1751488200000|2025-07-02 20:30:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|474
1751488500000|2025-07-02 20:35:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|420
1751488800000|2025-07-02 20:40:00|11856.7|11852.7|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|1500
1751489100000|2025-07-02 20:45:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|1178
1751489400000|2025-07-02 20:50:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11864.5|11860.5|1226
1751489700000|2025-07-02 20:55:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|596
1751493600000|2025-07-02 22:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|131
1751493900000|2025-07-02 22:05:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|136
1751494200000|2025-07-02 22:10:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|36
1751494500000|2025-07-02 22:15:00|11872.3|11868.3|11872.3|11868.3|11873.9|11869.9|11872.3|11868.3|96
1751494800000|2025-07-02 22:20:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|61
1751495100000|2025-07-02 22:25:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|59
1751495400000|2025-07-02 22:30:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|240
1751495700000|2025-07-02 22:35:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11862.9|11858.9|228
1751496000000|2025-07-02 22:40:00|||||||||82
1751496300000|2025-07-02 22:45:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|52
1751496600000|2025-07-02 22:50:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|38
1751496900000|2025-07-02 22:55:00|11866.1|11862.1|11872.3|11868.3|11872.3|11868.3|11866.1|11862.1|84
1751497200000|2025-07-02 23:00:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|151
1751497500000|2025-07-02 23:05:00|||||||||32
1751497800000|2025-07-02 23:10:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|14
1751498100000|2025-07-02 23:15:00|||||||||3
1751498400000|2025-07-02 23:20:00|||||||||6
1751498700000|2025-07-02 23:25:00|||||||||21
1751499000000|2025-07-02 23:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|205
1751499300000|2025-07-02 23:35:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|149
1751499600000|2025-07-02 23:40:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|48
1751499900000|2025-07-02 23:45:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|39
1751500200000|2025-07-02 23:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|20
1751500500000|2025-07-02 23:55:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|24
1751500800000|2025-07-03 00:00:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|132
1751501100000|2025-07-03 00:05:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|269
1751501400000|2025-07-03 00:10:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|106
1751501700000|2025-07-03 00:15:00|11884.8|11880.8|11881.7|11877.7|11886.4|11882.4|11881.7|11877.7|146
1751502000000|2025-07-03 00:20:00|11883.3|11879.3|11891.1|11887.1|11897.3|11893.3|11883.3|11879.3|344
1751502300000|2025-07-03 00:25:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|101
1751502600000|2025-07-03 00:30:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|207
1751502900000|2025-07-03 00:35:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|169
1751503200000|2025-07-03 00:40:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|96
1751503500000|2025-07-03 00:45:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|160
1751503800000|2025-07-03 00:50:00|11886.4|11882.4|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|182
1751504100000|2025-07-03 00:55:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|86
1751504400000|2025-07-03 01:00:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|77
1751504700000|2025-07-03 01:05:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|247
1751505000000|2025-07-03 01:10:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|178
1751505300000|2025-07-03 01:15:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|150
1751505600000|2025-07-03 01:20:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|95
1751505900000|2025-07-03 01:25:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|35
1751506200000|2025-07-03 01:30:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|136
1751506500000|2025-07-03 01:35:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|55
1751506800000|2025-07-03 01:40:00|||||||||248
1751507100000|2025-07-03 01:45:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|131
1751507400000|2025-07-03 01:50:00|||||||||111
1751507700000|2025-07-03 01:55:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|57
1751508000000|2025-07-03 02:00:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|81
1751508300000|2025-07-03 02:05:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|79
1751508600000|2025-07-03 02:10:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|95
1751508900000|2025-07-03 02:15:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|134
1751509200000|2025-07-03 02:20:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|40
1751509500000|2025-07-03 02:25:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|116
1751509800000|2025-07-03 02:30:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|246
1751510100000|2025-07-03 02:35:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|55
1751510400000|2025-07-03 02:40:00|||||||||15
1751510700000|2025-07-03 02:45:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|66
1751511000000|2025-07-03 02:50:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|97
1751511300000|2025-07-03 02:55:00|||||||||81
1751511600000|2025-07-03 03:00:00|||||||||21
1751511900000|2025-07-03 03:05:00|||||||||66
1751512200000|2025-07-03 03:10:00|11894.2|11890.2|11898.9|11894.9|11898.9|11894.9|11894.2|11890.2|108
1751512500000|2025-07-03 03:15:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|74
1751512800000|2025-07-03 03:20:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|75
1751513100000|2025-07-03 03:25:00|||||||||18
1751513400000|2025-07-03 03:30:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|301
1751513700000|2025-07-03 03:35:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|324
1751514000000|2025-07-03 03:40:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|23
1751514300000|2025-07-03 03:45:00|||||||||84
1751514600000|2025-07-03 03:50:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|41
1751514900000|2025-07-03 03:55:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|165
1751515200000|2025-07-03 04:00:00|11898.9|11894.9|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|61
1751515500000|2025-07-03 04:05:00|||||||||24
1751515800000|2025-07-03 04:10:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|141
1751516100000|2025-07-03 04:15:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|35
1751516400000|2025-07-03 04:20:00|||||||||10
1751516700000|2025-07-03 04:25:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|102
1751517000000|2025-07-03 04:30:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|152
1751517300000|2025-07-03 04:35:00|||||||||15
1751517600000|2025-07-03 04:40:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|45
1751517900000|2025-07-03 04:45:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|207
1751518200000|2025-07-03 04:50:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|118
1751518500000|2025-07-03 04:55:00|||||||||14
1751518800000|2025-07-03 05:00:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|85
1751519100000|2025-07-03 05:05:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|26
1751519400000|2025-07-03 05:10:00|||||||||6
1751519700000|2025-07-03 05:15:00|||||||||52
1751520000000|2025-07-03 05:20:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|247
1751520300000|2025-07-03 05:25:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|169
1751520600000|2025-07-03 05:30:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|67
1751520900000|2025-07-03 05:35:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|85
1751521200000|2025-07-03 05:40:00|11887.9|11883.9|11894.2|11890.2|11894.2|11890.2|11887.9|11883.9|306
1751521500000|2025-07-03 05:45:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|39
1751521800000|2025-07-03 05:50:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|446
1751522100000|2025-07-03 05:55:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|154
1751522400000|2025-07-03 06:00:00|11892.6|11888.6|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|422
1751522700000|2025-07-03 06:05:00|11894.2|11890.2|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|749
1751523000000|2025-07-03 06:10:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|206
1751523300000|2025-07-03 06:15:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|125
1751523600000|2025-07-03 06:20:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|74
1751523900000|2025-07-03 06:25:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|368
1751524200000|2025-07-03 06:30:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|394
1751524500000|2025-07-03 06:35:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|241
1751524800000|2025-07-03 06:40:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|185
1751525100000|2025-07-03 06:45:00|11900.4|11896.4|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|253
1751525400000|2025-07-03 06:50:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|613
1751525700000|2025-07-03 06:55:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|472
1751526000000|2025-07-03 07:00:00|11912.9|11908.9|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|449
1751526300000|2025-07-03 07:05:00|11909.8|11905.8|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|617
1751526600000|2025-07-03 07:10:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11903.6|11899.6|292
1751526900000|2025-07-03 07:15:00|11908.3|11904.3|11903.6|11899.6|11908.3|11904.3|11903.6|11899.6|116
1751527200000|2025-07-03 07:20:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|304
1751527500000|2025-07-03 07:25:00|11912.9|11908.9|11909.8|11905.8|11916.1|11912.1|11903.6|11899.6|803
1751527800000|2025-07-03 07:30:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|282
1751528100000|2025-07-03 07:35:00|11908.3|11904.3|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|365
1751528400000|2025-07-03 07:40:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|407
1751528700000|2025-07-03 07:45:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|204
1751529000000|2025-07-03 07:50:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|275
1751529300000|2025-07-03 07:55:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|380
1751529600000|2025-07-03 08:00:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|381
1751529900000|2025-07-03 08:05:00|11900.4|11896.4|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|207
1751530200000|2025-07-03 08:10:00|11905.1|11901.1|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|231
1751530500000|2025-07-03 08:15:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|282
1751530800000|2025-07-03 08:20:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|214
1751531100000|2025-07-03 08:25:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|164
1751531400000|2025-07-03 08:30:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11903.6|11899.6|364
1751531700000|2025-07-03 08:35:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|158
1751532000000|2025-07-03 08:40:00|11914.5|11910.5|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|591
1751532300000|2025-07-03 08:45:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|211
1751532600000|2025-07-03 08:50:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11906.7|11902.7|411
1751532900000|2025-07-03 08:55:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|349
1751533200000|2025-07-03 09:00:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11900.4|11896.4|286
1751533500000|2025-07-03 09:05:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|198
1751533800000|2025-07-03 09:10:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|572
1751534100000|2025-07-03 09:15:00|11906.7|11902.7|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|217
1751534400000|2025-07-03 09:20:00|11903.6|11899.6|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|397
1751534700000|2025-07-03 09:25:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|138
1751535000000|2025-07-03 09:30:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|570
1751535300000|2025-07-03 09:35:00|11897.3|11893.3|11903.6|11899.6|11903.6|11899.6|11897.3|11893.3|267
1751535600000|2025-07-03 09:40:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|249
1751535900000|2025-07-03 09:45:00|11900.4|11896.4|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|223
1751536200000|2025-07-03 09:50:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|232
1751536500000|2025-07-03 09:55:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|247
1751536800000|2025-07-03 10:00:00|11887.9|11883.9|11891.1|11887.1|11892.6|11888.6|11887.9|11883.9|488
1751537100000|2025-07-03 10:05:00|11894.2|11890.2|11887.9|11883.9|11897.3|11893.3|11884.8|11880.8|380
1751537400000|2025-07-03 10:10:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|195
1751537700000|2025-07-03 10:15:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|372
1751538000000|2025-07-03 10:20:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|112
1751538300000|2025-07-03 10:25:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|427
1751538600000|2025-07-03 10:30:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|181
1751538900000|2025-07-03 10:35:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|236
1751539200000|2025-07-03 10:40:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|197
1751539500000|2025-07-03 10:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|405
1751539800000|2025-07-03 10:50:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|429
1751540100000|2025-07-03 10:55:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|454
1751540400000|2025-07-03 11:00:00|11889.5|11885.5|11897.3|11893.3|11897.3|11893.3|11887.9|11883.9|335
1751540700000|2025-07-03 11:05:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|228
1751541000000|2025-07-03 11:10:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|85
1751541300000|2025-07-03 11:15:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|363
1751541600000|2025-07-03 11:20:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|322
1751541900000|2025-07-03 11:25:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|512
1751542200000|2025-07-03 11:30:00|11894.2|11890.2|11892.6|11888.6|11897.3|11893.3|11891.1|11887.1|288
1751542500000|2025-07-03 11:35:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|378
1751542800000|2025-07-03 11:40:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|414
1751543100000|2025-07-03 11:45:00|11878.6|11874.6|11887.9|11883.9|11891.1|11887.1|11878.6|11874.6|829
1751543400000|2025-07-03 11:50:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|671
1751543700000|2025-07-03 11:55:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|608
1751544000000|2025-07-03 12:00:00|11884.8|11880.8|11886.4|11882.4|11891.1|11887.1|11884.8|11880.8|385
1751544300000|2025-07-03 12:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|446
1751544600000|2025-07-03 12:10:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|719
1751544900000|2025-07-03 12:15:00|11894.2|11890.2|11897.3|11893.3|11903.6|11899.6|11891.1|11887.1|1193
1751545200000|2025-07-03 12:20:00|11895.8|11891.8|11887.9|11883.9|11900.4|11896.4|11886.4|11882.4|1650
1751545500000|2025-07-03 12:25:00|11884.8|11880.8|11889.5|11885.5|11891.1|11887.1|11878.6|11874.6|1047
1751545800000|2025-07-03 12:30:00|11814.5|11810.5|11769.2|11765.2|11828.6|11824.6|11741.1|11737.1|7304
1751546100000|2025-07-03 12:35:00|11772.3|11768.3|11778.6|11774.6|11787.9|11783.9|11769.2|11765.2|4256
1751546400000|2025-07-03 12:40:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11772.3|11768.3|2967
1751546700000|2025-07-03 12:45:00|11778.6|11774.6|11778.6|11774.6|11784.8|11780.8|11769.2|11765.2|2469
1751547000000|2025-07-03 12:50:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11756.7|11752.7|3022
1751547300000|2025-07-03 12:55:00|11762.9|11758.9|11800.4|11796.4|11806.7|11802.7|11762.9|11758.9|2018
1751547600000|2025-07-03 13:00:00|11803.6|11799.6|11784.8|11780.8|11803.6|11799.6|11778.6|11774.6|2333
1751547900000|2025-07-03 13:05:00|11781.7|11777.7|11784.8|11780.8|11787.9|11783.9|11775.4|11771.4|1305
1751548200000|2025-07-03 13:10:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11769.2|11765.2|2665
1751548500000|2025-07-03 13:15:00|11778.6|11774.6|11775.4|11771.4|11794.2|11790.2|11775.4|11771.4|1841
1751548800000|2025-07-03 13:20:00|11778.6|11774.6|11791.1|11787.1|11797.3|11793.3|11778.6|11774.6|2106
1751549100000|2025-07-03 13:25:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11778.6|11774.6|1081
1751549400000|2025-07-03 13:30:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11781.7|11777.7|1802
1751549700000|2025-07-03 13:35:00|11787.9|11783.9|11781.7|11777.7|11791.1|11787.1|11778.6|11774.6|851
1751550000000|2025-07-03 13:40:00|11784.8|11780.8|11794.2|11790.2|11794.2|11790.2|11778.6|11774.6|1701
1751550300000|2025-07-03 13:45:00|11791.1|11787.1|11784.8|11780.8|11803.6|11799.6|11784.8|11780.8|1120
1751550600000|2025-07-03 13:50:00|11787.9|11783.9|11784.8|11780.8|11789.5|11785.5|11781.7|11777.7|530
1751550900000|2025-07-03 13:55:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|730
1751551200000|2025-07-03 14:00:00|11770.8|11766.8|11775.4|11771.4|11794.2|11790.2|11770.8|11766.8|1346
1751551500000|2025-07-03 14:05:00|11778.6|11774.6|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|1427
1751551800000|2025-07-03 14:10:00|11772.3|11768.3|11759.8|11755.8|11772.3|11768.3|11756.7|11752.7|1824
1751552100000|2025-07-03 14:15:00|11756.7|11752.7|11753.6|11749.6|11762.9|11758.9|11747.3|11743.3|1184
1751552400000|2025-07-03 14:20:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11750.4|11746.4|2089
1751552700000|2025-07-03 14:25:00|11758.3|11754.3|11778.6|11774.6|11781.7|11777.7|11758.3|11754.3|1361
1751553000000|2025-07-03 14:30:00|11775.4|11771.4|11791.1|11787.1|11791.1|11787.1|11775.4|11771.4|1917
1751553300000|2025-07-03 14:35:00|11789.5|11785.5|11775.4|11771.4|11791.1|11787.1|11775.4|11771.4|2152
1751553600000|2025-07-03 14:40:00|11772.3|11768.3|11772.3|11768.3|11778.6|11774.6|11766.1|11762.1|1623
1751553900000|2025-07-03 14:45:00|11775.4|11771.4|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|994
1751554200000|2025-07-03 14:50:00|11781.7|11777.7|11781.7|11777.7|11787.9|11783.9|11775.4|11771.4|780
1751554500000|2025-07-03 14:55:00|11778.6|11774.6|11791.1|11787.1|11791.1|11787.1|11778.6|11774.6|1337
1751554800000|2025-07-03 15:00:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11787.9|11783.9|1880
1751555100000|2025-07-03 15:05:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11787.9|11783.9|747
1751555400000|2025-07-03 15:10:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|988
1751555700000|2025-07-03 15:15:00|11800.4|11796.4|11784.8|11780.8|11803.6|11799.6|11781.7|11777.7|1250
1751556000000|2025-07-03 15:20:00|11781.7|11777.7|11787.9|11783.9|11791.1|11787.1|11781.7|11777.7|820
1751556300000|2025-07-03 15:25:00|11791.1|11787.1|11781.7|11777.7|11794.2|11790.2|11780.1|11776.1|1410
1751556600000|2025-07-03 15:30:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11781.7|11777.7|632
1751556900000|2025-07-03 15:35:00|11787.9|11783.9|11800.4|11796.4|11800.4|11796.4|11781.7|11777.7|343
1751557200000|2025-07-03 15:40:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|1169
1751557500000|2025-07-03 15:45:00|11803.6|11799.6|11784.8|11780.8|11803.6|11799.6|11784.8|11780.8|695
1751557800000|2025-07-03 15:50:00|11781.7|11777.7|11778.6|11774.6|11784.8|11780.8|11778.6|11774.6|388
1751558100000|2025-07-03 15:55:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|688
1751558400000|2025-07-03 16:00:00|11778.6|11774.6|11769.2|11765.2|11781.7|11777.7|11769.2|11765.2|718
1751558700000|2025-07-03 16:05:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|398
1751559000000|2025-07-03 16:10:00|11762.9|11758.9|11772.3|11768.3|11772.3|11768.3|11762.9|11758.9|356
1751559300000|2025-07-03 16:15:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|670
1751559600000|2025-07-03 16:20:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|601
1751559900000|2025-07-03 16:25:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11773.9|11769.9|694
1751560200000|2025-07-03 16:30:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|648
1751560500000|2025-07-03 16:35:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|392
1751560800000|2025-07-03 16:40:00|11764.5|11760.5|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|413
1751561100000|2025-07-03 16:45:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|803
1751561400000|2025-07-03 16:50:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|516
1751561700000|2025-07-03 16:55:00|11766.1|11762.1|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|3414
1751562000000|2025-07-03 17:00:00|11762.9|11758.9|11759.8|11755.8|11764.5|11760.5|11759.8|11755.8|1226
1751562300000|2025-07-03 17:05:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|633
1751562600000|2025-07-03 17:10:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|119
1751562900000|2025-07-03 17:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|476
1751563200000|2025-07-03 17:20:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|306
1751563500000|2025-07-03 17:25:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|422
1751563800000|2025-07-03 17:30:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|51
1751564100000|2025-07-03 17:35:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|79
1751564400000|2025-07-03 17:40:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|234
1751564700000|2025-07-03 17:45:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|435
1751565000000|2025-07-03 17:50:00|||||||||104
1751565300000|2025-07-03 17:55:00|11753.6|11749.6|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|859
1751565600000|2025-07-03 18:00:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|501
1751565900000|2025-07-03 18:05:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|185
1751566200000|2025-07-03 18:10:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|240
1751566500000|2025-07-03 18:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|83
1751566800000|2025-07-03 18:20:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|127
1751567100000|2025-07-03 18:25:00|11758.3|11754.3|11759.8|11755.8|11762.9|11758.9|11758.3|11754.3|62
1751567400000|2025-07-03 18:30:00|||||||||10
1751567700000|2025-07-03 18:35:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|131
1751568000000|2025-07-03 18:40:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|157
1751568300000|2025-07-03 18:45:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|230
1751568600000|2025-07-03 18:50:00|||||||||11
1751568900000|2025-07-03 18:55:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|388
1751569200000|2025-07-03 19:00:00|11767.6|11763.6|11769.2|11765.2|11772.3|11768.3|11767.6|11763.6|122
1751569500000|2025-07-03 19:05:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|51
1751569800000|2025-07-03 19:10:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|195
1751570100000|2025-07-03 19:15:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|61
1751570400000|2025-07-03 19:20:00|||||||||3
1751570700000|2025-07-03 19:25:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|6
1751571000000|2025-07-03 19:30:00|||||||||1
1751571300000|2025-07-03 19:35:00|||||||||8
1751571600000|2025-07-03 19:40:00|11772.3|11768.3|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|424
1751571900000|2025-07-03 19:45:00|||||||||13
1751572200000|2025-07-03 19:50:00|||||||||15
1751572500000|2025-07-03 19:55:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|80
1751572800000|2025-07-03 20:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|288
1751573100000|2025-07-03 20:05:00|||||||||7
1751573700000|2025-07-03 20:15:00|||||||||50
1751574000000|2025-07-03 20:20:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|19
1751574300000|2025-07-03 20:25:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|73
1751574600000|2025-07-03 20:30:00|||||||||7
1751575200000|2025-07-03 20:40:00|||||||||3
1751575500000|2025-07-03 20:45:00|||||||||61
1751575800000|2025-07-03 20:50:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|82
1751576100000|2025-07-03 20:55:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|271
1751580000000|2025-07-03 22:00:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|32
1751580300000|2025-07-03 22:05:00|11769.2|11765.2|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|34
1751580600000|2025-07-03 22:10:00|||||||||1
1751580900000|2025-07-03 22:15:00|||||||||37
1751581200000|2025-07-03 22:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|14
1751582400000|2025-07-03 22:40:00|||||||||18
1751583000000|2025-07-03 22:50:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|65
1751583300000|2025-07-03 22:55:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|31
1751583600000|2025-07-03 23:00:00|||||||||47
1751583900000|2025-07-03 23:05:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|73
1751584200000|2025-07-03 23:10:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|10
1751584500000|2025-07-03 23:15:00|||||||||4
1751585100000|2025-07-03 23:25:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11764.5|11760.5|15
1751585400000|2025-07-03 23:30:00|||||||||1
1751586000000|2025-07-03 23:40:00|||||||||40
1751586600000|2025-07-03 23:50:00|||||||||2
1751586900000|2025-07-03 23:55:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|32
1751587200000|2025-07-04 00:00:00|11764.5|11760.5|11764.5|11760.5|11766.1|11762.1|11762.9|11758.9|81
1751587500000|2025-07-04 00:05:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|26
1751587800000|2025-07-04 00:10:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|60
1751588100000|2025-07-04 00:15:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|77
1751588400000|2025-07-04 00:20:00|||||||||7
1751588700000|2025-07-04 00:25:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|45
1751589000000|2025-07-04 00:30:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|26
1751589300000|2025-07-04 00:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|21
1751589600000|2025-07-04 00:40:00|||||||||7
1751589900000|2025-07-04 00:45:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|36
1751590200000|2025-07-04 00:50:00|||||||||178
1751590500000|2025-07-04 00:55:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11780.1|11776.1|95
1751590800000|2025-07-04 01:00:00|11784.8|11780.8|11783.3|11779.3|11784.8|11780.8|11781.7|11777.7|86
1751591100000|2025-07-04 01:05:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|111
1751591400000|2025-07-04 01:10:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|242
1751591700000|2025-07-04 01:15:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|114
1751592000000|2025-07-04 01:20:00|11778.6|11774.6|11777|11773|11778.6|11774.6|11775.4|11771.4|193
1751592300000|2025-07-04 01:25:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|25
1751592600000|2025-07-04 01:30:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|49
1751592900000|2025-07-04 01:35:00|||||||||9
1751593200000|2025-07-04 01:40:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|73
1751593500000|2025-07-04 01:45:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|60
1751593800000|2025-07-04 01:50:00|||||||||79
1751594100000|2025-07-04 01:55:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|21
1751594400000|2025-07-04 02:00:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|31
1751594700000|2025-07-04 02:05:00|||||||||2
1751595000000|2025-07-04 02:10:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|218
1751595300000|2025-07-04 02:15:00|11786.4|11782.4|11786.4|11782.4|11787.9|11783.9|11784.8|11780.8|41
1751595600000|2025-07-04 02:20:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|50
1751595900000|2025-07-04 02:25:00|11786.4|11782.4|11786.4|11782.4|11786.4|11782.4|11786.4|11782.4|15
1751596200000|2025-07-04 02:30:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|2
1751596500000|2025-07-04 02:35:00|11784.8|11780.8|11786.4|11782.4|11786.4|11782.4|11784.8|11780.8|103
1751596800000|2025-07-04 02:40:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|29
1751597100000|2025-07-04 02:45:00|||||||||1
1751597400000|2025-07-04 02:50:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|78
1751597700000|2025-07-04 02:55:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|16
1751598000000|2025-07-04 03:00:00|||||||||3
1751598300000|2025-07-04 03:05:00|||||||||2
1751598600000|2025-07-04 03:10:00|||||||||4
1751598900000|2025-07-04 03:15:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|154
1751599200000|2025-07-04 03:20:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|13
1751599500000|2025-07-04 03:25:00|11792.6|11788.6|11791.1|11787.1|11792.6|11788.6|11791.1|11787.1|58
1751599800000|2025-07-04 03:30:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|161
1751600100000|2025-07-04 03:35:00|11795.8|11791.8|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|21
1751600400000|2025-07-04 03:40:00|||||||||7
1751600700000|2025-07-04 03:45:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|92
1751601000000|2025-07-04 03:50:00|||||||||6
1751601300000|2025-07-04 03:55:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|63
1751601600000|2025-07-04 04:00:00|||||||||42
1751601900000|2025-07-04 04:05:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|17
1751602200000|2025-07-04 04:10:00|||||||||6
1751602800000|2025-07-04 04:20:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|392
1751603100000|2025-07-04 04:25:00|||||||||6
1751603400000|2025-07-04 04:30:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|111
1751603700000|2025-07-04 04:35:00|||||||||9
1751604000000|2025-07-04 04:40:00|||||||||30
1751604300000|2025-07-04 04:45:00|||||||||4
1751604600000|2025-07-04 04:50:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|38
1751604900000|2025-07-04 04:55:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|17
1751605200000|2025-07-04 05:00:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|16
1751605500000|2025-07-04 05:05:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|53
1751605800000|2025-07-04 05:10:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|75
1751606100000|2025-07-04 05:15:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|13
1751606400000|2025-07-04 05:20:00|||||||||1
1751606700000|2025-07-04 05:25:00|||||||||2
1751607000000|2025-07-04 05:30:00|11800.4|11796.4|11798.9|11794.9|11800.4|11796.4|11797.3|11793.3|136
1751607300000|2025-07-04 05:35:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|8
1751607600000|2025-07-04 05:40:00|11797.3|11793.3|11798.9|11794.9|11800.4|11796.4|11797.3|11793.3|31
1751607900000|2025-07-04 05:45:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|24
1751608200000|2025-07-04 05:50:00|11802|11798|11806.7|11802.7|11806.7|11802.7|11802|11798|69
1751608500000|2025-07-04 05:55:00|||||||||23
1751608800000|2025-07-04 06:00:00|11808.3|11804.3|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|280
1751609100000|2025-07-04 06:05:00|||||||||20
1751609400000|2025-07-04 06:10:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|205
1751609700000|2025-07-04 06:15:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|66
1751610000000|2025-07-04 06:20:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|68
1751610300000|2025-07-04 06:25:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|136
1751610600000|2025-07-04 06:30:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|199
1751610900000|2025-07-04 06:35:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|24
1751611200000|2025-07-04 06:40:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|68
1751611500000|2025-07-04 06:45:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11808.3|11804.3|28
1751611800000|2025-07-04 06:50:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|98
1751612100000|2025-07-04 06:55:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|138
1751612400000|2025-07-04 07:00:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|308
1751612700000|2025-07-04 07:05:00|11806.7|11802.7|11808.3|11804.3|11809.8|11805.8|11806.7|11802.7|113
1751613000000|2025-07-04 07:10:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|265
1751613300000|2025-07-04 07:15:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|160
1751613600000|2025-07-04 07:20:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|152
1751613900000|2025-07-04 07:25:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|85
1751614200000|2025-07-04 07:30:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11808.3|11804.3|22
1751614500000|2025-07-04 07:35:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|62
1751614800000|2025-07-04 07:40:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|187
1751615100000|2025-07-04 07:45:00|11811.4|11807.4|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|208
1751615400000|2025-07-04 07:50:00|11814.5|11810.5|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|110
1751615700000|2025-07-04 07:55:00|11814.5|11810.5|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|131
1751616000000|2025-07-04 08:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|113
1751616300000|2025-07-04 08:05:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|58
1751616600000|2025-07-04 08:10:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|167
1751616900000|2025-07-04 08:15:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|514
1751617200000|2025-07-04 08:20:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|105
1751617500000|2025-07-04 08:25:00|||||||||132
1751617800000|2025-07-04 08:30:00|11802|11798|11803.6|11799.6|11806.7|11802.7|11802|11798|495
1751618100000|2025-07-04 08:35:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11802|11798|349
1751618400000|2025-07-04 08:40:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|82
1751618700000|2025-07-04 08:45:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|155
1751619000000|2025-07-04 08:50:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|25
1751619300000|2025-07-04 08:55:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|157
1751619600000|2025-07-04 09:00:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|51
1751619900000|2025-07-04 09:05:00|||||||||21
1751620200000|2025-07-04 09:10:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|96
1751620500000|2025-07-04 09:15:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|199
1751620800000|2025-07-04 09:20:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|390
1751621100000|2025-07-04 09:25:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|158
1751621400000|2025-07-04 09:30:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|99
1751621700000|2025-07-04 09:35:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|85
1751622000000|2025-07-04 09:40:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11787.9|11783.9|165
1751622300000|2025-07-04 09:45:00|11789.5|11785.5|11781.7|11777.7|11791.1|11787.1|11781.7|11777.7|228
1751622600000|2025-07-04 09:50:00|11780.1|11776.1|11775.4|11771.4|11780.1|11776.1|11775.4|11771.4|348
1751622900000|2025-07-04 09:55:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|413
1751623200000|2025-07-04 10:00:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11769.2|11765.2|282
1751623500000|2025-07-04 10:05:00|11770.8|11766.8|11772.3|11768.3|11775.4|11771.4|11770.8|11766.8|197
1751623800000|2025-07-04 10:10:00|||||||||19
1751624100000|2025-07-04 10:15:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|273
1751624400000|2025-07-04 10:20:00|11769.2|11765.2|11772.3|11768.3|11773.9|11769.9|11769.2|11765.2|162
1751624700000|2025-07-04 10:25:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|204
1751625000000|2025-07-04 10:30:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|35
1751625300000|2025-07-04 10:35:00|||||||||28
1751625600000|2025-07-04 10:40:00|||||||||11
1751625900000|2025-07-04 10:45:00|||||||||62
1751626200000|2025-07-04 10:50:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|232
1751626500000|2025-07-04 10:55:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|117
1751626800000|2025-07-04 11:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|258
1751627100000|2025-07-04 11:05:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|505
1751627400000|2025-07-04 11:10:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|199
1751627700000|2025-07-04 11:15:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|89
1751628000000|2025-07-04 11:20:00|||||||||30
1751628300000|2025-07-04 11:25:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|105
1751628600000|2025-07-04 11:30:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|202
1751628900000|2025-07-04 11:35:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|80
1751629200000|2025-07-04 11:40:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|51
1751629500000|2025-07-04 11:45:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|46
1751629800000|2025-07-04 11:50:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|36
1751630100000|2025-07-04 11:55:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|15
1751630400000|2025-07-04 12:00:00|||||||||10
1751630700000|2025-07-04 12:05:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|105
1751631000000|2025-07-04 12:10:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|56
1751631300000|2025-07-04 12:15:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|74
1751631600000|2025-07-04 12:20:00|||||||||8
1751631900000|2025-07-04 12:25:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|175
1751632200000|2025-07-04 12:30:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|196
1751632500000|2025-07-04 12:35:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|66
1751632800000|2025-07-04 12:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|90
1751633100000|2025-07-04 12:45:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|92
1751633400000|2025-07-04 12:50:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|154
1751633700000|2025-07-04 12:55:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|87
1751634000000|2025-07-04 13:00:00|11770.8|11766.8|11778.6|11774.6|11778.6|11774.6|11769.2|11765.2|144
1751634300000|2025-07-04 13:05:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|82
1751634600000|2025-07-04 13:10:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11778.6|11774.6|80
1751634900000|2025-07-04 13:15:00|||||||||13
1751635200000|2025-07-04 13:20:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|62
1751635500000|2025-07-04 13:25:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|37
1751635800000|2025-07-04 13:30:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|125
1751636100000|2025-07-04 13:35:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|141
1751636400000|2025-07-04 13:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|59
1751636700000|2025-07-04 13:45:00|11786.4|11782.4|11787.9|11783.9|11789.5|11785.5|11784.8|11780.8|120
1751637000000|2025-07-04 13:50:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|103
1751637300000|2025-07-04 13:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|65
1751637600000|2025-07-04 14:00:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|23
1751637900000|2025-07-04 14:05:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|143
1751638200000|2025-07-04 14:10:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|190
1751638500000|2025-07-04 14:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|55
1751638800000|2025-07-04 14:20:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|280
1751639100000|2025-07-04 14:25:00|11798.9|11794.9|11797.3|11793.3|11798.9|11794.9|11794.2|11790.2|337
1751639400000|2025-07-04 14:30:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|7
1751639700000|2025-07-04 14:35:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|289
1751640000000|2025-07-04 14:40:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|135
1751640300000|2025-07-04 14:45:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|13
1751640600000|2025-07-04 14:50:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11772.3|11768.3|69
1751640900000|2025-07-04 14:55:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|203
1751641200000|2025-07-04 15:00:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|315
1751641500000|2025-07-04 15:05:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|84
1751641800000|2025-07-04 15:10:00|11767.6|11763.6|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|59
1751642100000|2025-07-04 15:15:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|127
1751642400000|2025-07-04 15:20:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|59
1751642700000|2025-07-04 15:25:00|11761.4|11757.4|11756.7|11752.7|11761.4|11757.4|11756.7|11752.7|87
1751643000000|2025-07-04 15:30:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|211
1751643300000|2025-07-04 15:35:00|||||||||68
1751643600000|2025-07-04 15:40:00|||||||||3
1751643900000|2025-07-04 15:45:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|59
1751644200000|2025-07-04 15:50:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|148
1751644800000|2025-07-04 16:00:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|92
1751645100000|2025-07-04 16:05:00|||||||||6
1751645400000|2025-07-04 16:10:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|96
1751645700000|2025-07-04 16:15:00|||||||||8
1751646000000|2025-07-04 16:20:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|161
1751646300000|2025-07-04 16:25:00|||||||||60
1751646600000|2025-07-04 16:30:00|||||||||150
1751646900000|2025-07-04 16:35:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|78
1751647200000|2025-07-04 16:40:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|13
1751647500000|2025-07-04 16:45:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|55
1751647800000|2025-07-04 16:50:00|||||||||25
1751648100000|2025-07-04 16:55:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|44
1751839200000|2025-07-06 22:00:00|11747.3|11743.3|11750.4|11746.4|11756.7|11752.7|11741.1|11737.1|349
1751839500000|2025-07-06 22:05:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|24
1751839800000|2025-07-06 22:10:00|11752|11748|11756.7|11752.7|11756.7|11752.7|11752|11748|155
1751840100000|2025-07-06 22:15:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|33
1751840400000|2025-07-06 22:20:00|11755.1|11751.1|11759.8|11755.8|11759.8|11755.8|11755.1|11751.1|88
1751840700000|2025-07-06 22:25:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|131
1751841000000|2025-07-06 22:30:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|31
1751841300000|2025-07-06 22:35:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|17
1751841600000|2025-07-06 22:40:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|29
1751841900000|2025-07-06 22:45:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|86
1751842200000|2025-07-06 22:50:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|38
1751842500000|2025-07-06 22:55:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|18
1751842800000|2025-07-06 23:00:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|35
1751843100000|2025-07-06 23:05:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|16
1751843400000|2025-07-06 23:10:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|35
1751843700000|2025-07-06 23:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|12
1751844000000|2025-07-06 23:20:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11761.4|11757.4|75
1751844300000|2025-07-06 23:25:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|46
1751844600000|2025-07-06 23:30:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|93
1751844900000|2025-07-06 23:35:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|52
1751845200000|2025-07-06 23:40:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|80
1751845500000|2025-07-06 23:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|25
1751845800000|2025-07-06 23:50:00|||||||||12
1751846100000|2025-07-06 23:55:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|34
1751846400000|2025-07-07 00:00:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|127
1751846700000|2025-07-07 00:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|70
1751847000000|2025-07-07 00:10:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|143
1751847300000|2025-07-07 00:15:00|11767.6|11763.6|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|343
1751847600000|2025-07-07 00:20:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|69
1751847900000|2025-07-07 00:25:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|175
1751848200000|2025-07-07 00:30:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|64
1751848500000|2025-07-07 00:35:00|||||||||15
1751848800000|2025-07-07 00:40:00|||||||||24
1751849100000|2025-07-07 00:45:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|119
1751849400000|2025-07-07 00:50:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|74
1751849700000|2025-07-07 00:55:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|145
1751850000000|2025-07-07 01:00:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|137
1751850300000|2025-07-07 01:05:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|110
1751850600000|2025-07-07 01:10:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|65
1751850900000|2025-07-07 01:15:00|11758.3|11754.3|11756.7|11752.7|11758.3|11754.3|11756.7|11752.7|42
1751851200000|2025-07-07 01:20:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|49
1751851500000|2025-07-07 01:25:00|||||||||75
1751851800000|2025-07-07 01:30:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|85
1751852100000|2025-07-07 01:35:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|197
1751852400000|2025-07-07 01:40:00|||||||||64
1751852700000|2025-07-07 01:45:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|70
1751853000000|2025-07-07 01:50:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|74
1751853300000|2025-07-07 01:55:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|90
1751853600000|2025-07-07 02:00:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|137
1751853900000|2025-07-07 02:05:00|||||||||57
1751854200000|2025-07-07 02:10:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|147
1751854500000|2025-07-07 02:15:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|126
1751854800000|2025-07-07 02:20:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|90
1751855100000|2025-07-07 02:25:00|11764.5|11760.5|11762.9|11758.9|11764.5|11760.5|11762.9|11758.9|154
1751855400000|2025-07-07 02:30:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|149
1751855700000|2025-07-07 02:35:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|66
1751856000000|2025-07-07 02:40:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|94
1751856300000|2025-07-07 02:45:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|133
1751856600000|2025-07-07 02:50:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11761.4|11757.4|6
1751856900000|2025-07-07 02:55:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|98
1751857200000|2025-07-07 03:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|113
1751857500000|2025-07-07 03:05:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|126
1751857800000|2025-07-07 03:10:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|49
1751858100000|2025-07-07 03:15:00|||||||||16
1751858400000|2025-07-07 03:20:00|||||||||1
1751858700000|2025-07-07 03:25:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|53
1751859000000|2025-07-07 03:30:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|125
1751859300000|2025-07-07 03:35:00|11759.8|11755.8|11761.4|11757.4|11762.9|11758.9|11759.8|11755.8|57
1751859600000|2025-07-07 03:40:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11761.4|11757.4|50
1751859900000|2025-07-07 03:45:00|||||||||109
1751860200000|2025-07-07 03:50:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|79
1751860500000|2025-07-07 03:55:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|270
1751860800000|2025-07-07 04:00:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|63
1751861100000|2025-07-07 04:05:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|101
1751861400000|2025-07-07 04:10:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|72
1751861700000|2025-07-07 04:15:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|135
1751862000000|2025-07-07 04:20:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|27
1751862300000|2025-07-07 04:25:00|||||||||3
1751862600000|2025-07-07 04:30:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|60
1751862900000|2025-07-07 04:35:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|16
1751863200000|2025-07-07 04:40:00|||||||||7
1751863500000|2025-07-07 04:45:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|55
1751863800000|2025-07-07 04:50:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|36
1751864100000|2025-07-07 04:55:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11764.5|11760.5|28
1751864400000|2025-07-07 05:00:00|11764.5|11760.5|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|72
1751864700000|2025-07-07 05:05:00|||||||||19
1751865000000|2025-07-07 05:10:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|148
1751865300000|2025-07-07 05:15:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|56
1751865600000|2025-07-07 05:20:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|147
1751865900000|2025-07-07 05:25:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|105
1751866200000|2025-07-07 05:30:00|11770.8|11766.8|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|98
1751866500000|2025-07-07 05:35:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|49
1751866800000|2025-07-07 05:40:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|127
1751867100000|2025-07-07 05:45:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|65
1751867400000|2025-07-07 05:50:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|24
1751867700000|2025-07-07 05:55:00|||||||||35
1751868000000|2025-07-07 06:00:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|284
1751868300000|2025-07-07 06:05:00|11759.8|11755.8|11769.2|11765.2|11772.3|11768.3|11756.7|11752.7|376
1751868600000|2025-07-07 06:10:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|447
1751868900000|2025-07-07 06:15:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|145
1751869200000|2025-07-07 06:20:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|230
1751869500000|2025-07-07 06:25:00|11784.8|11780.8|11777|11773|11784.8|11780.8|11772.3|11768.3|151
1751869800000|2025-07-07 06:30:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11772.3|11768.3|98
1751870100000|2025-07-07 06:35:00|11773.9|11769.9|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|119
1751870400000|2025-07-07 06:40:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|99
1751870700000|2025-07-07 06:45:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|65
1751871000000|2025-07-07 06:50:00|11766.1|11762.1|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|229
1751871300000|2025-07-07 06:55:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11753.6|11749.6|210
1751871600000|2025-07-07 07:00:00|11762.9|11758.9|11744.2|11740.2|11762.9|11758.9|11741.1|11737.1|660
1751871900000|2025-07-07 07:05:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|592
1751872200000|2025-07-07 07:10:00|11737.9|11733.9|11747.3|11743.3|11747.3|11743.3|11731.7|11727.7|622
1751872500000|2025-07-07 07:15:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|151
1751872800000|2025-07-07 07:20:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|140
1751873100000|2025-07-07 07:25:00|11744.2|11740.2|11747.3|11743.3|11750.4|11746.4|11741.1|11737.1|396
1751873400000|2025-07-07 07:30:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|141
1751873700000|2025-07-07 07:35:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|188
1751874000000|2025-07-07 07:40:00|11744.2|11740.2|11731.7|11727.7|11744.2|11740.2|11731.7|11727.7|594
1751874300000|2025-07-07 07:45:00|11733.3|11729.3|11731.7|11727.7|11737.9|11733.9|11728.6|11724.6|367
1751874600000|2025-07-07 07:50:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|597
1751874900000|2025-07-07 07:55:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|171
1751875200000|2025-07-07 08:00:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11712.9|11708.9|990
1751875500000|2025-07-07 08:05:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|215
1751875800000|2025-07-07 08:10:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|281
1751876100000|2025-07-07 08:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|173
1751876400000|2025-07-07 08:20:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|218
1751876700000|2025-07-07 08:25:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|180
1751877000000|2025-07-07 08:30:00|11741.1|11737.1|11731.7|11727.7|11744.2|11740.2|11731.7|11727.7|164
1751877300000|2025-07-07 08:35:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|93
1751877600000|2025-07-07 08:40:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|114
1751877900000|2025-07-07 08:45:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|182
1751878200000|2025-07-07 08:50:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|370
1751878500000|2025-07-07 08:55:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|146
1751878800000|2025-07-07 09:00:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|308
1751879100000|2025-07-07 09:05:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|256
1751879400000|2025-07-07 09:10:00|11716.1|11712.1|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|605
1751879700000|2025-07-07 09:15:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|331
1751880000000|2025-07-07 09:20:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|214
1751880300000|2025-07-07 09:25:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|308
1751880600000|2025-07-07 09:30:00|11717.6|11713.6|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|609
1751880900000|2025-07-07 09:35:00|||||||||304
1751881200000|2025-07-07 09:40:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|107
1751881500000|2025-07-07 09:45:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|66
1751881800000|2025-07-07 09:50:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|794
1751882100000|2025-07-07 09:55:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|65
1751882400000|2025-07-07 10:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|427
1751882700000|2025-07-07 10:05:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|158
1751883000000|2025-07-07 10:10:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|180
1751883300000|2025-07-07 10:15:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|218
1751883600000|2025-07-07 10:20:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|141
1751883900000|2025-07-07 10:25:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|109
1751884200000|2025-07-07 10:30:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|159
1751884500000|2025-07-07 10:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|133
1751884800000|2025-07-07 10:40:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|91
1751885100000|2025-07-07 10:45:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|145
1751885400000|2025-07-07 10:50:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|125
1751885700000|2025-07-07 10:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|151
1751886000000|2025-07-07 11:00:00|11711.4|11707.4|11709.8|11705.8|11711.4|11707.4|11706.7|11702.7|205
1751886300000|2025-07-07 11:05:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|136
1751886600000|2025-07-07 11:10:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|78
1751886900000|2025-07-07 11:15:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|64
1751887200000|2025-07-07 11:20:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|398
1751887500000|2025-07-07 11:25:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|126
1751887800000|2025-07-07 11:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|349
1751888100000|2025-07-07 11:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|573
1751888400000|2025-07-07 11:40:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|91
1751888700000|2025-07-07 11:45:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11714.5|11710.5|1011
1751889000000|2025-07-07 11:50:00|11712.9|11708.9|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|917
1751889300000|2025-07-07 11:55:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1034
1751889600000|2025-07-07 12:00:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|745
1751889900000|2025-07-07 12:05:00|11708.3|11704.3|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|842
1751890200000|2025-07-07 12:10:00|11702|11698|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|415
1751890500000|2025-07-07 12:15:00|11708.3|11704.3|11697.3|11693.3|11708.3|11704.3|11694.2|11690.2|1053
1751890800000|2025-07-07 12:20:00|11695.8|11691.8|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|1076
1751891100000|2025-07-07 12:25:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|809
1751891400000|2025-07-07 12:30:00|11691.1|11687.1|11706.7|11702.7|11706.7|11702.7|11691.1|11687.1|725
1751891700000|2025-07-07 12:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|299
1751892000000|2025-07-07 12:40:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|882
1751892300000|2025-07-07 12:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|877
1751892600000|2025-07-07 12:50:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|457
1751892900000|2025-07-07 12:55:00|11706.7|11702.7|11697.3|11693.3|11709.8|11705.8|11697.3|11693.3|444
1751893200000|2025-07-07 13:00:00|11700.4|11696.4|11719.2|11715.2|11719.2|11715.2|11697.3|11693.3|758
1751893500000|2025-07-07 13:05:00|11722.3|11718.3|11712.9|11708.9|11728.6|11724.6|11712.9|11708.9|1577
1751893800000|2025-07-07 13:10:00|11709.8|11705.8|11694.2|11690.2|11712.9|11708.9|11691.1|11687.1|1291
1751894100000|2025-07-07 13:15:00|11691.1|11687.1|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|955
1751894400000|2025-07-07 13:20:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|604
1751894700000|2025-07-07 13:25:00|11687.9|11683.9|11700.4|11696.4|11700.4|11696.4|11687.9|11683.9|607
1751895000000|2025-07-07 13:30:00|11697.3|11693.3|11687.9|11683.9|11706.7|11702.7|11684.8|11680.8|1037
1751895300000|2025-07-07 13:35:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|691
1751895600000|2025-07-07 13:40:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|875
1751895900000|2025-07-07 13:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|1554
1751896200000|2025-07-07 13:50:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|1144
1751896500000|2025-07-07 13:55:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|261
1751896800000|2025-07-07 14:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|378
1751897100000|2025-07-07 14:05:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|835
1751897400000|2025-07-07 14:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|967
1751897700000|2025-07-07 14:15:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|447
1751898000000|2025-07-07 14:20:00|11684.8|11680.8|11672.3|11668.3|11687.9|11683.9|11672.3|11668.3|1189
1751898300000|2025-07-07 14:25:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1020
1751898600000|2025-07-07 14:30:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1284
1751898900000|2025-07-07 14:35:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|695
1751899200000|2025-07-07 14:40:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|546
1751899500000|2025-07-07 14:45:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|445
1751899800000|2025-07-07 14:50:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|835
1751900100000|2025-07-07 14:55:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|825
1751900400000|2025-07-07 15:00:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|1384
1751900700000|2025-07-07 15:05:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|984
1751901000000|2025-07-07 15:10:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1139
1751901300000|2025-07-07 15:15:00|11659.8|11655.8|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|486
1751901600000|2025-07-07 15:20:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|908
1751901900000|2025-07-07 15:25:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11648.9|11644.9|190
1751902200000|2025-07-07 15:30:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|904
1751902500000|2025-07-07 15:35:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|278
1751902800000|2025-07-07 15:40:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|701
1751903100000|2025-07-07 15:45:00|11647.3|11643.3|11641.1|11637.1|11650.4|11646.4|11641.1|11637.1|864
1751903400000|2025-07-07 15:50:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|620
1751903700000|2025-07-07 15:55:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|660
1751904000000|2025-07-07 16:00:00|11641.1|11637.1|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|921
1751904300000|2025-07-07 16:05:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|754
1751904600000|2025-07-07 16:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|408
1751904900000|2025-07-07 16:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|152
1751905200000|2025-07-07 16:20:00|11653.6|11649.6|11659.8|11655.8|11669.2|11665.2|11650.4|11646.4|2472
1751905500000|2025-07-07 16:25:00|11662.9|11658.9|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|1118
1751905800000|2025-07-07 16:30:00|11655.1|11651.1|11641.1|11637.1|11656.7|11652.7|11637.9|11633.9|1189
1751906100000|2025-07-07 16:35:00|11639.5|11635.5|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|1050
1751906400000|2025-07-07 16:40:00|11641.1|11637.1|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|703
1751906700000|2025-07-07 16:45:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|440
1751907000000|2025-07-07 16:50:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|242
1751907300000|2025-07-07 16:55:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|588
1751907600000|2025-07-07 17:00:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|556
1751907900000|2025-07-07 17:05:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|492
1751908200000|2025-07-07 17:10:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|257
1751908500000|2025-07-07 17:15:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|621
1751908800000|2025-07-07 17:20:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|185
1751909100000|2025-07-07 17:25:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|164
1751909400000|2025-07-07 17:30:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|1700
1751909700000|2025-07-07 17:35:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|723
1751910000000|2025-07-07 17:40:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|295
1751910300000|2025-07-07 17:45:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|451
1751910600000|2025-07-07 17:50:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|351
1751910900000|2025-07-07 17:55:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|490
1751911200000|2025-07-07 18:00:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|520
1751911500000|2025-07-07 18:05:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|219
1751911800000|2025-07-07 18:10:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|239
1751912100000|2025-07-07 18:15:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|552
1751912400000|2025-07-07 18:20:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|1069
1751912700000|2025-07-07 18:25:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|520
1751913000000|2025-07-07 18:30:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|479
1751913300000|2025-07-07 18:35:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|912
1751913600000|2025-07-07 18:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|288
1751913900000|2025-07-07 18:45:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|724
1751914200000|2025-07-07 18:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|92
1751914500000|2025-07-07 18:55:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|2505
1751914800000|2025-07-07 19:00:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|905
1751915100000|2025-07-07 19:05:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11622.3|11618.3|896
1751915400000|2025-07-07 19:10:00|11631.7|11627.7|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1028
1751915700000|2025-07-07 19:15:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|337
1751916000000|2025-07-07 19:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|676
1751916300000|2025-07-07 19:25:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|242
1751916600000|2025-07-07 19:30:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|348
1751916900000|2025-07-07 19:35:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|471
1751917200000|2025-07-07 19:40:00|11647.3|11643.3|11645.8|11641.8|11650.4|11646.4|11644.2|11640.2|1226
1751917500000|2025-07-07 19:45:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|347
1751917800000|2025-07-07 19:50:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|512
1751918100000|2025-07-07 19:55:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|2139
1751918400000|2025-07-07 20:00:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|2612
1751918700000|2025-07-07 20:05:00|11648.9|11644.9|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|1095
1751919000000|2025-07-07 20:10:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|684
1751919300000|2025-07-07 20:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|1119
1751919600000|2025-07-07 20:20:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|406
1751919900000|2025-07-07 20:25:00|||||||||283
1751920200000|2025-07-07 20:30:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|557
1751920500000|2025-07-07 20:35:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|310
1751920800000|2025-07-07 20:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|508
1751921100000|2025-07-07 20:45:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|864
1751921400000|2025-07-07 20:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|383
1751921700000|2025-07-07 20:55:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|433
1751925600000|2025-07-07 22:00:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|74
1751925900000|2025-07-07 22:05:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|99
1751926200000|2025-07-07 22:10:00|11652|11648|11652|11648|11653.6|11649.6|11652|11648|33
1751926500000|2025-07-07 22:15:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|5
1751926800000|2025-07-07 22:20:00|11655.1|11651.1|11653.6|11649.6|11655.1|11651.1|11653.6|11649.6|74
1751927100000|2025-07-07 22:25:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|90
1751927400000|2025-07-07 22:30:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|5
1751927700000|2025-07-07 22:35:00|||||||||80
1751928000000|2025-07-07 22:40:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|61
1751928300000|2025-07-07 22:45:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|62
1751928600000|2025-07-07 22:50:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|25
1751928900000|2025-07-07 22:55:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|29
1751929200000|2025-07-07 23:00:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|40
1751929500000|2025-07-07 23:05:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|36
1751929800000|2025-07-07 23:10:00|||||||||17
1751930100000|2025-07-07 23:15:00|||||||||2
1751930400000|2025-07-07 23:20:00|||||||||21
1751930700000|2025-07-07 23:25:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|79
1751931000000|2025-07-07 23:30:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|29
1751931300000|2025-07-07 23:35:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|79
1751931600000|2025-07-07 23:40:00|||||||||2
1751931900000|2025-07-07 23:45:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|197
1751932200000|2025-07-07 23:50:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|29
1751932500000|2025-07-07 23:55:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|99
1751932800000|2025-07-08 00:00:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|196
1751933100000|2025-07-08 00:05:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|73
1751933400000|2025-07-08 00:10:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11648.9|11644.9|122
1751933700000|2025-07-08 00:15:00|11650.4|11646.4|11656.7|11652.7|11662.9|11658.9|11650.4|11646.4|305
1751934000000|2025-07-08 00:20:00|11653.6|11649.6|11650.4|11646.4|11659.8|11655.8|11650.4|11646.4|152
1751934300000|2025-07-08 00:25:00|11647.3|11643.3|11642.6|11638.6|11650.4|11646.4|11642.6|11638.6|145
1751934600000|2025-07-08 00:30:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|102
1751934900000|2025-07-08 00:35:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|517
1751935200000|2025-07-08 00:40:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|351
1751935500000|2025-07-08 00:45:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|93
1751935800000|2025-07-08 00:50:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|148
1751936100000|2025-07-08 00:55:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|206
1751936400000|2025-07-08 01:00:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|141
1751936700000|2025-07-08 01:05:00|11639.5|11635.5|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|82
1751937000000|2025-07-08 01:10:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|78
1751937300000|2025-07-08 01:15:00|11642.6|11638.6|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|245
1751937600000|2025-07-08 01:20:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|55
1751937900000|2025-07-08 01:25:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|169
1751938200000|2025-07-08 01:30:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|173
1751938500000|2025-07-08 01:35:00|||||||||5
1751938800000|2025-07-08 01:40:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|213
1751939100000|2025-07-08 01:45:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|50
1751939400000|2025-07-08 01:50:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|51
1751939700000|2025-07-08 01:55:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|120
1751940000000|2025-07-08 02:00:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|172
1751940300000|2025-07-08 02:05:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|446
1751940600000|2025-07-08 02:10:00|11667.6|11663.6|11659.8|11655.8|11667.6|11663.6|11659.8|11655.8|194
1751940900000|2025-07-08 02:15:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|236
1751941200000|2025-07-08 02:20:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|32
1751941500000|2025-07-08 02:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|131
1751941800000|2025-07-08 02:30:00|11664.5|11660.5|11659.8|11655.8|11664.5|11660.5|11659.8|11655.8|146
1751942100000|2025-07-08 02:35:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|144
1751942400000|2025-07-08 02:40:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11659.8|11655.8|117
1751942700000|2025-07-08 02:45:00|||||||||255
1751943000000|2025-07-08 02:50:00|||||||||68
1751943300000|2025-07-08 02:55:00|||||||||70
1751943600000|2025-07-08 03:00:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|101
1751943900000|2025-07-08 03:05:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|98
1751944200000|2025-07-08 03:10:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|247
1751944500000|2025-07-08 03:15:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|50
1751944800000|2025-07-08 03:20:00|||||||||40
1751945100000|2025-07-08 03:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|64
1751945400000|2025-07-08 03:30:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|54
1751945700000|2025-07-08 03:35:00|11662.9|11658.9|11661.4|11657.4|11662.9|11658.9|11659.8|11655.8|51
1751946000000|2025-07-08 03:40:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|80
1751946300000|2025-07-08 03:45:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|79
1751946600000|2025-07-08 03:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|48
1751946900000|2025-07-08 03:55:00|||||||||8
1751947200000|2025-07-08 04:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|9
1751947500000|2025-07-08 04:05:00|||||||||34
1751947800000|2025-07-08 04:10:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|178
1751948100000|2025-07-08 04:15:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|14
1751948400000|2025-07-08 04:20:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|195
1751948700000|2025-07-08 04:25:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|87
1751949000000|2025-07-08 04:30:00|11641.1|11637.1|11648.9|11644.9|11659.8|11655.8|11637.9|11633.9|753
1751949300000|2025-07-08 04:35:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|160
1751949600000|2025-07-08 04:40:00|11648.9|11644.9|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|173
1751949900000|2025-07-08 04:45:00|11642.6|11638.6|11639.5|11635.5|11644.2|11640.2|11637.9|11633.9|219
1751950200000|2025-07-08 04:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11636.4|11632.4|253
1751950500000|2025-07-08 04:55:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|177
1751950800000|2025-07-08 05:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|104
1751951100000|2025-07-08 05:05:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|192
1751951400000|2025-07-08 05:10:00|||||||||43
1751951700000|2025-07-08 05:15:00|||||||||22
1751952000000|2025-07-08 05:20:00|||||||||46
1751952300000|2025-07-08 05:25:00|||||||||8
1751952600000|2025-07-08 05:30:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|74
1751952900000|2025-07-08 05:35:00|11641.1|11637.1|11641.1|11637.1|11642.6|11638.6|11641.1|11637.1|79
1751953200000|2025-07-08 05:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|89
1751953500000|2025-07-08 05:45:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|92
1751953800000|2025-07-08 05:50:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|122
1751954100000|2025-07-08 05:55:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|318
1751954400000|2025-07-08 06:00:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|303
1751954700000|2025-07-08 06:05:00|11630.1|11626.1|11637.9|11633.9|11637.9|11633.9|11630.1|11626.1|261
1751955000000|2025-07-08 06:10:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|341
1751955300000|2025-07-08 06:15:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11625.4|11621.4|259
1751955600000|2025-07-08 06:20:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|292
1751955900000|2025-07-08 06:25:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|120
1751956200000|2025-07-08 06:30:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|191
1751956500000|2025-07-08 06:35:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|124
1751956800000|2025-07-08 06:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|118
1751957100000|2025-07-08 06:45:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|238
1751957400000|2025-07-08 06:50:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|49
1751957700000|2025-07-08 06:55:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|120
1751958000000|2025-07-08 07:00:00|11628.6|11624.6|11628.6|11624.6|11634.8|11630.8|11622.3|11618.3|616
1751958300000|2025-07-08 07:05:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|115
1751958600000|2025-07-08 07:10:00|11634.8|11630.8|11622.3|11618.3|11634.8|11630.8|11622.3|11618.3|345
1751958900000|2025-07-08 07:15:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|915
1751959200000|2025-07-08 07:20:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|199
1751959500000|2025-07-08 07:25:00|||||||||177
1751959800000|2025-07-08 07:30:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|361
1751960100000|2025-07-08 07:35:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|229
1751960400000|2025-07-08 07:40:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|516
1751960700000|2025-07-08 07:45:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|304
1751961000000|2025-07-08 07:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|102
1751961300000|2025-07-08 07:55:00|11623.9|11619.9|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|444
1751961600000|2025-07-08 08:00:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|654
1751961900000|2025-07-08 08:05:00|11609.8|11605.8|11606.7|11602.7|11616.1|11612.1|11606.7|11602.7|1016
1751962200000|2025-07-08 08:10:00|11605.1|11601.1|11597.3|11593.3|11609.8|11605.8|11597.3|11593.3|995
1751962500000|2025-07-08 08:15:00|11594.2|11590.2|11597.3|11593.3|11600.4|11596.4|11591.1|11587.1|534
1751962800000|2025-07-08 08:20:00|11595.8|11591.8|11603.6|11599.6|11606.7|11602.7|11594.2|11590.2|529
1751963100000|2025-07-08 08:25:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11602|11598|251
1751963400000|2025-07-08 08:30:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|406
1751963700000|2025-07-08 08:35:00|11605.1|11601.1|11594.2|11590.2|11605.1|11601.1|11594.2|11590.2|350
1751964000000|2025-07-08 08:40:00|11595.8|11591.8|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|814
1751964300000|2025-07-08 08:45:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|610
1751964600000|2025-07-08 08:50:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11592.6|11588.6|241
1751964900000|2025-07-08 08:55:00|11592.6|11588.6|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|328
1751965200000|2025-07-08 09:00:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|374
1751965500000|2025-07-08 09:05:00|11591.1|11587.1|11589.5|11585.5|11591.1|11587.1|11587.9|11583.9|272
1751965800000|2025-07-08 09:10:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|595
1751966100000|2025-07-08 09:15:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|320
1751966400000|2025-07-08 09:20:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|548
1751966700000|2025-07-08 09:25:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|471
1751967000000|2025-07-08 09:30:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11586.4|11582.4|251
1751967300000|2025-07-08 09:35:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|351
1751967600000|2025-07-08 09:40:00|||||||||220
1751967900000|2025-07-08 09:45:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|163
1751968200000|2025-07-08 09:50:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|340
1751968500000|2025-07-08 09:55:00|11578.6|11574.6|11572.3|11568.3|11584.8|11580.8|11572.3|11568.3|1251
1751968800000|2025-07-08 10:00:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|787
1751969100000|2025-07-08 10:05:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|562
1751969400000|2025-07-08 10:10:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|666
1751969700000|2025-07-08 10:15:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|244
1751970000000|2025-07-08 10:20:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|402
1751970300000|2025-07-08 10:25:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|354
1751970600000|2025-07-08 10:30:00|11575.4|11571.4|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|415
1751970900000|2025-07-08 10:35:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|581
1751971200000|2025-07-08 10:40:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|275
1751971500000|2025-07-08 10:45:00|11589.5|11585.5|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|299
1751971800000|2025-07-08 10:50:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|264
1751972100000|2025-07-08 10:55:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|304
1751972400000|2025-07-08 11:00:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|295
1751972700000|2025-07-08 11:05:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|429
1751973000000|2025-07-08 11:10:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|692
1751973300000|2025-07-08 11:15:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|544
1751973600000|2025-07-08 11:20:00|11598.9|11594.9|11600.4|11596.4|11603.6|11599.6|11598.9|11594.9|969
1751973900000|2025-07-08 11:25:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|817
1751974200000|2025-07-08 11:30:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|720
1751974500000|2025-07-08 11:35:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|339
1751974800000|2025-07-08 11:40:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|599
1751975100000|2025-07-08 11:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|671
1751975400000|2025-07-08 11:50:00|11583.3|11579.3|11578.6|11574.6|11583.3|11579.3|11575.4|11571.4|1539
1751975700000|2025-07-08 11:55:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|596
1751976000000|2025-07-08 12:00:00|11586.4|11582.4|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|624
1751976300000|2025-07-08 12:05:00|11591.1|11587.1|11584.8|11580.8|11594.2|11590.2|11581.7|11577.7|371
1751976600000|2025-07-08 12:10:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|670
1751976900000|2025-07-08 12:15:00|11584.8|11580.8|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|878
1751977200000|2025-07-08 12:20:00|11584.8|11580.8|11578.6|11574.6|11591.1|11587.1|11575.4|11571.4|1445
1751977500000|2025-07-08 12:25:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|1122
1751977800000|2025-07-08 12:30:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|923
1751978100000|2025-07-08 12:35:00|11575.4|11571.4|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|635
1751978400000|2025-07-08 12:40:00|11572.3|11568.3|11559.8|11555.8|11572.3|11568.3|11556.7|11552.7|1739
1751978700000|2025-07-08 12:45:00|11556.7|11552.7|11562.9|11558.9|11572.3|11568.3|11556.7|11552.7|1673
1751979000000|2025-07-08 12:50:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11553.6|11549.6|1704
1751979300000|2025-07-08 12:55:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11559.8|11555.8|601
1751979600000|2025-07-08 13:00:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|1228
1751979900000|2025-07-08 13:05:00|11572.3|11568.3|11578.6|11574.6|11584.8|11580.8|11572.3|11568.3|526
1751980200000|2025-07-08 13:10:00|11575.4|11571.4|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|368
1751980500000|2025-07-08 13:15:00|11578.6|11574.6|11569.2|11565.2|11578.6|11574.6|11566.1|11562.1|755
1751980800000|2025-07-08 13:20:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|952
1751981100000|2025-07-08 13:25:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|1505
1751981400000|2025-07-08 13:30:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|1979
1751981700000|2025-07-08 13:35:00|11556.7|11552.7|11553.6|11549.6|11562.9|11558.9|11553.6|11549.6|1166
1751982000000|2025-07-08 13:40:00|11552|11548|11562.9|11558.9|11566.1|11562.1|11547.3|11543.3|1664
1751982300000|2025-07-08 13:45:00|11566.1|11562.1|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|1360
1751982600000|2025-07-08 13:50:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|624
1751982900000|2025-07-08 13:55:00|11569.2|11565.2|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|1152
1751983200000|2025-07-08 14:00:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11575.4|11571.4|764
1751983500000|2025-07-08 14:05:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|854
1751983800000|2025-07-08 14:10:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|918
1751984100000|2025-07-08 14:15:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|736
1751984400000|2025-07-08 14:20:00|11581.7|11577.7|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|627
1751984700000|2025-07-08 14:25:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|608
1751985000000|2025-07-08 14:30:00|11573.9|11569.9|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|130
1751985300000|2025-07-08 14:35:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11567.6|11563.6|662
1751985600000|2025-07-08 14:40:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11562.9|11558.9|704
1751985900000|2025-07-08 14:45:00|11569.2|11565.2|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|1052
1751986200000|2025-07-08 14:50:00|11578.6|11574.6|11578.6|11574.6|11591.1|11587.1|11578.6|11574.6|1414
1751986500000|2025-07-08 14:55:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|1171
1751986800000|2025-07-08 15:00:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|1140
1751987100000|2025-07-08 15:05:00|11578.6|11574.6|11584.8|11580.8|11591.1|11587.1|11578.6|11574.6|501
1751987400000|2025-07-08 15:10:00|11581.7|11577.7|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|1905
1751987700000|2025-07-08 15:15:00|11572.3|11568.3|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|778
1751988000000|2025-07-08 15:20:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|986
1751988300000|2025-07-08 15:25:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|290
1751988600000|2025-07-08 15:30:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|547
1751988900000|2025-07-08 15:35:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|622
1751989200000|2025-07-08 15:40:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|715
1751989500000|2025-07-08 15:45:00|11577|11573|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|267
1751989800000|2025-07-08 15:50:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|402
1751990100000|2025-07-08 15:55:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|509
1751990400000|2025-07-08 16:00:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|1179
1751990700000|2025-07-08 16:05:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|382
1751991000000|2025-07-08 16:10:00|11583.3|11579.3|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|409
1751991300000|2025-07-08 16:15:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|272
1751991600000|2025-07-08 16:20:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|481
1751991900000|2025-07-08 16:25:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|291
1751992200000|2025-07-08 16:30:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|567
1751992500000|2025-07-08 16:35:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|903
1751992800000|2025-07-08 16:40:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|455
1751993100000|2025-07-08 16:45:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|134
1751993400000|2025-07-08 16:50:00|11583.3|11579.3|11581.7|11577.7|11583.3|11579.3|11578.6|11574.6|289
1751993700000|2025-07-08 16:55:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|348
1751994000000|2025-07-08 17:00:00|11583.3|11579.3|11578.6|11574.6|11583.3|11579.3|11575.4|11571.4|516
1751994300000|2025-07-08 17:05:00|11581.7|11577.7|11569.2|11565.2|11581.7|11577.7|11569.2|11565.2|678
1751994600000|2025-07-08 17:10:00|11570.8|11566.8|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|596
1751994900000|2025-07-08 17:15:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|850
1751995200000|2025-07-08 17:20:00|11566.1|11562.1|11575.4|11571.4|11575.4|11571.4|11566.1|11562.1|545
1751995500000|2025-07-08 17:25:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|122
1751995800000|2025-07-08 17:30:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|220
1751996100000|2025-07-08 17:35:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|786
1751996400000|2025-07-08 17:40:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|293
1751996700000|2025-07-08 17:45:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|448
1751997000000|2025-07-08 17:50:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|151
1751997300000|2025-07-08 17:55:00|||||||||22
1751997600000|2025-07-08 18:00:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|176
1751997900000|2025-07-08 18:05:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|407
1751998200000|2025-07-08 18:10:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|138
1751998500000|2025-07-08 18:15:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|343
1751998800000|2025-07-08 18:20:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|1180
1751999100000|2025-07-08 18:25:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|388
1751999400000|2025-07-08 18:30:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|641
1751999700000|2025-07-08 18:35:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|1140
1752000000000|2025-07-08 18:40:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|555
1752000300000|2025-07-08 18:45:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|502
1752000600000|2025-07-08 18:50:00|11597.3|11593.3|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|1092
1752000900000|2025-07-08 18:55:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|2138
1752001200000|2025-07-08 19:00:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|298
1752001500000|2025-07-08 19:05:00|||||||||652
1752001800000|2025-07-08 19:10:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|448
1752002100000|2025-07-08 19:15:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|711
1752002400000|2025-07-08 19:20:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|1607
1752002700000|2025-07-08 19:25:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|1134
1752003000000|2025-07-08 19:30:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|645
1752003300000|2025-07-08 19:35:00|||||||||188
1752003600000|2025-07-08 19:40:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|1069
1752003900000|2025-07-08 19:45:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|1273
1752004200000|2025-07-08 19:50:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|1954
1752004500000|2025-07-08 19:55:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11619.2|11615.2|9787
1752004800000|2025-07-08 20:00:00|11628.6|11624.6|11634.8|11630.8|11637.9|11633.9|11622.3|11618.3|3084
1752005100000|2025-07-08 20:05:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|2564
1752005400000|2025-07-08 20:10:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1989
1752005700000|2025-07-08 20:15:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|1417
1752006000000|2025-07-08 20:20:00|11650.4|11646.4|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|1811
1752006300000|2025-07-08 20:25:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|741
1752006600000|2025-07-08 20:30:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|771
1752006900000|2025-07-08 20:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|407
1752007200000|2025-07-08 20:40:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|582
1752007500000|2025-07-08 20:45:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|505
1752007800000|2025-07-08 20:50:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|442
1752008100000|2025-07-08 20:55:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|566
1752012000000|2025-07-08 22:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|39
1752012300000|2025-07-08 22:05:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11633.3|11629.3|35
1752012600000|2025-07-08 22:10:00|||||||||2
1752012900000|2025-07-08 22:15:00|||||||||25
1752013200000|2025-07-08 22:20:00|||||||||6
1752013500000|2025-07-08 22:25:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|33
1752013800000|2025-07-08 22:30:00|||||||||6
1752014100000|2025-07-08 22:35:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|11
1752014400000|2025-07-08 22:40:00|||||||||30
1752014700000|2025-07-08 22:45:00|||||||||3
1752015000000|2025-07-08 22:50:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|11
1752015300000|2025-07-08 22:55:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|3
1752015900000|2025-07-08 23:05:00|11633.3|11629.3|11633.3|11629.3|11633.3|11629.3|11631.7|11627.7|15
1752016200000|2025-07-08 23:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|0
1752016800000|2025-07-08 23:20:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|41
1752017100000|2025-07-08 23:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|8
1752017400000|2025-07-08 23:30:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|81
1752017700000|2025-07-08 23:35:00|||||||||24
1752018300000|2025-07-08 23:45:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|65
1752018600000|2025-07-08 23:50:00|||||||||7
1752018900000|2025-07-08 23:55:00|||||||||2
1752019200000|2025-07-09 00:00:00|11641.1|11637.1|11639.5|11635.5|11641.1|11637.1|11637.9|11633.9|124
1752019500000|2025-07-09 00:05:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|78
1752019800000|2025-07-09 00:10:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|72
1752020100000|2025-07-09 00:15:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|90
1752020400000|2025-07-09 00:20:00|11633.3|11629.3|11631.7|11627.7|11633.3|11629.3|11631.7|11627.7|76
1752020700000|2025-07-09 00:25:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|118
1752021000000|2025-07-09 00:30:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11627|11623|31
1752021300000|2025-07-09 00:35:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|84
1752021600000|2025-07-09 00:40:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|38
1752021900000|2025-07-09 00:45:00|||||||||8
1752022200000|2025-07-09 00:50:00|||||||||119
1752022500000|2025-07-09 00:55:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|102
1752022800000|2025-07-09 01:00:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|122
1752023100000|2025-07-09 01:05:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|31
1752023400000|2025-07-09 01:10:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|112
1752023700000|2025-07-09 01:15:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|171
1752024000000|2025-07-09 01:20:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|116
1752024300000|2025-07-09 01:25:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|76
1752024600000|2025-07-09 01:30:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11622.3|11618.3|172
1752024900000|2025-07-09 01:35:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|259
1752025200000|2025-07-09 01:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|141
1752025500000|2025-07-09 01:45:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|115
1752025800000|2025-07-09 01:50:00|11620.8|11616.8|11620.8|11616.8|11620.8|11616.8|11620.8|11616.8|48
1752026100000|2025-07-09 01:55:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|130
1752026400000|2025-07-09 02:00:00|11623.9|11619.9|11622.3|11618.3|11623.9|11619.9|11619.2|11615.2|182
1752026700000|2025-07-09 02:05:00|||||||||36
1752027000000|2025-07-09 02:10:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|40
1752027300000|2025-07-09 02:15:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|65
1752027600000|2025-07-09 02:20:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|74
1752027900000|2025-07-09 02:25:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|296
1752028200000|2025-07-09 02:30:00|11625.4|11621.4|11623.9|11619.9|11625.4|11621.4|11622.3|11618.3|110
1752028500000|2025-07-09 02:35:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|98
1752028800000|2025-07-09 02:40:00|11623.9|11619.9|11625.4|11621.4|11625.4|11621.4|11623.9|11619.9|81
1752029100000|2025-07-09 02:45:00|||||||||51
1752029400000|2025-07-09 02:50:00|||||||||12
1752029700000|2025-07-09 02:55:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|58
1752030000000|2025-07-09 03:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|198
1752030300000|2025-07-09 03:05:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|57
1752030600000|2025-07-09 03:10:00|||||||||10
1752030900000|2025-07-09 03:15:00|||||||||34
1752031200000|2025-07-09 03:20:00|||||||||58
1752031500000|2025-07-09 03:25:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|49
1752031800000|2025-07-09 03:30:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|21
1752032100000|2025-07-09 03:35:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|63
1752032400000|2025-07-09 03:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|64
1752032700000|2025-07-09 03:45:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|58
1752033000000|2025-07-09 03:50:00|||||||||52
1752033300000|2025-07-09 03:55:00|||||||||49
1752033600000|2025-07-09 04:00:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|136
1752033900000|2025-07-09 04:05:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|52
1752034200000|2025-07-09 04:10:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|136
1752034500000|2025-07-09 04:15:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|36
1752034800000|2025-07-09 04:20:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|83
1752035100000|2025-07-09 04:25:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|49
1752035400000|2025-07-09 04:30:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|54
1752035700000|2025-07-09 04:35:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|38
1752036000000|2025-07-09 04:40:00|||||||||4
1752036300000|2025-07-09 04:45:00|||||||||3
1752036900000|2025-07-09 04:55:00|||||||||3
1752037200000|2025-07-09 05:00:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|101
1752037500000|2025-07-09 05:05:00|11617.6|11613.6|11616.1|11612.1|11617.6|11613.6|11616.1|11612.1|69
1752037800000|2025-07-09 05:10:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|98
1752038100000|2025-07-09 05:15:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|56
1752038400000|2025-07-09 05:20:00|||||||||25
1752038700000|2025-07-09 05:25:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|37
1752039000000|2025-07-09 05:30:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|158
1752039300000|2025-07-09 05:35:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|115
1752039600000|2025-07-09 05:40:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|7
1752039900000|2025-07-09 05:45:00|||||||||86
1752040200000|2025-07-09 05:50:00|11617.6|11613.6|11617.6|11613.6|11619.2|11615.2|11616.1|11612.1|254
1752040500000|2025-07-09 05:55:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|71
1752040800000|2025-07-09 06:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|333
1752041100000|2025-07-09 06:05:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|142
1752041400000|2025-07-09 06:10:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|78
1752041700000|2025-07-09 06:15:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|215
1752042000000|2025-07-09 06:20:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|103
1752042300000|2025-07-09 06:25:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|190
1752042600000|2025-07-09 06:30:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|256
1752042900000|2025-07-09 06:35:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|315
1752043200000|2025-07-09 06:40:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|108
1752043500000|2025-07-09 06:45:00|11644.2|11640.2|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|750
1752043800000|2025-07-09 06:50:00|11645.8|11641.8|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|685
1752044100000|2025-07-09 06:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|521
1752044400000|2025-07-09 07:00:00|11647.3|11643.3|11656.7|11652.7|11656.7|11652.7|11644.2|11640.2|1010
1752044700000|2025-07-09 07:05:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|879
1752045000000|2025-07-09 07:10:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|483
1752045300000|2025-07-09 07:15:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|282
1752045600000|2025-07-09 07:20:00|11659.8|11655.8|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|240
1752045900000|2025-07-09 07:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|306
1752046200000|2025-07-09 07:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|165
1752046500000|2025-07-09 07:35:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|326
1752046800000|2025-07-09 07:40:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|56
1752047100000|2025-07-09 07:45:00|||||||||129
1752047400000|2025-07-09 07:50:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|131
1752047700000|2025-07-09 07:55:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|201
1752048000000|2025-07-09 08:00:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|216
1752048300000|2025-07-09 08:05:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|409
1752048600000|2025-07-09 08:10:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|489
1752048900000|2025-07-09 08:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|202
1752049200000|2025-07-09 08:20:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|65
1752049500000|2025-07-09 08:25:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|163
1752049800000|2025-07-09 08:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|87
1752050100000|2025-07-09 08:35:00|11645.8|11641.8|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|137
1752050400000|2025-07-09 08:40:00|||||||||61
1752050700000|2025-07-09 08:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|33
1752051000000|2025-07-09 08:50:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|260
1752051300000|2025-07-09 08:55:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|272
1752051600000|2025-07-09 09:00:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|212
1752051900000|2025-07-09 09:05:00|11637.9|11633.9|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|164
1752052200000|2025-07-09 09:10:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|67
1752052500000|2025-07-09 09:15:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|250
1752052800000|2025-07-09 09:20:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|257
1752053100000|2025-07-09 09:25:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|142
1752053400000|2025-07-09 09:30:00|11645.8|11641.8|11634.8|11630.8|11647.3|11643.3|11634.8|11630.8|240
1752053700000|2025-07-09 09:35:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|278
1752054000000|2025-07-09 09:40:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|235
1752054300000|2025-07-09 09:45:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|505
1752054600000|2025-07-09 09:50:00|11625.4|11621.4|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|626
1752054900000|2025-07-09 09:55:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|147
1752055200000|2025-07-09 10:00:00|11637.9|11633.9|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|148
1752055500000|2025-07-09 10:05:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|273
1752055800000|2025-07-09 10:10:00|11628.6|11624.6|11628.6|11624.6|11630.1|11626.1|11625.4|11621.4|72
1752056100000|2025-07-09 10:15:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|148
1752056400000|2025-07-09 10:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|202
1752056700000|2025-07-09 10:25:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|91
1752057000000|2025-07-09 10:30:00|11641.1|11637.1|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|155
1752057300000|2025-07-09 10:35:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|136
1752057600000|2025-07-09 10:40:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|130
1752057900000|2025-07-09 10:45:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|154
1752058200000|2025-07-09 10:50:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|124
1752058500000|2025-07-09 10:55:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|65
1752058800000|2025-07-09 11:00:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|63
1752059100000|2025-07-09 11:05:00|11633.3|11629.3|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|290
1752059400000|2025-07-09 11:10:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|146
1752059700000|2025-07-09 11:15:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|137
1752060000000|2025-07-09 11:20:00|11630.1|11626.1|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|80
1752060300000|2025-07-09 11:25:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|249
1752060600000|2025-07-09 11:30:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|448
1752060900000|2025-07-09 11:35:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|231
1752061200000|2025-07-09 11:40:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|167
1752061500000|2025-07-09 11:45:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|314
1752061800000|2025-07-09 11:50:00|11620.8|11616.8|11616.1|11612.1|11620.8|11616.8|11612.9|11608.9|358
1752062100000|2025-07-09 11:55:00|11619.2|11615.2|11606.7|11602.7|11619.2|11615.2|11603.6|11599.6|902
1752062400000|2025-07-09 12:00:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|1009
1752062700000|2025-07-09 12:05:00|11611.4|11607.4|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|493
1752063000000|2025-07-09 12:10:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|704
1752063300000|2025-07-09 12:15:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|350
1752063600000|2025-07-09 12:20:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11597.3|11593.3|660
1752063900000|2025-07-09 12:25:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|1073
1752064200000|2025-07-09 12:30:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|746
1752064500000|2025-07-09 12:35:00|11612.9|11608.9|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|586
1752064800000|2025-07-09 12:40:00|11608.3|11604.3|11625.4|11621.4|11628.6|11624.6|11608.3|11604.3|809
1752065100000|2025-07-09 12:45:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|356
1752065400000|2025-07-09 12:50:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|800
1752065700000|2025-07-09 12:55:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|481
1752066000000|2025-07-09 13:00:00|11631.7|11627.7|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|807
1752066300000|2025-07-09 13:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|668
1752066600000|2025-07-09 13:10:00|11647.3|11643.3|11647.3|11643.3|11652|11648|11637.9|11633.9|1054
1752066900000|2025-07-09 13:15:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|706
1752067200000|2025-07-09 13:20:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|931
1752067500000|2025-07-09 13:25:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|866
1752067800000|2025-07-09 13:30:00|11650.4|11646.4|11672.3|11668.3|11672.3|11668.3|11650.4|11646.4|1380
1752068100000|2025-07-09 13:35:00|11669.2|11665.2|11662.9|11658.9|11678.6|11674.6|11659.8|11655.8|2520
1752068400000|2025-07-09 13:40:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|1366
1752068700000|2025-07-09 13:45:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|1006
1752069000000|2025-07-09 13:50:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|672
1752069300000|2025-07-09 13:55:00|11664.5|11660.5|11659.8|11655.8|11664.5|11660.5|11656.7|11652.7|986
1752069600000|2025-07-09 14:00:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1264
1752069900000|2025-07-09 14:05:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|1422
1752070200000|2025-07-09 14:10:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|1195
1752070500000|2025-07-09 14:15:00|11672.3|11668.3|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|2032
1752070800000|2025-07-09 14:20:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|737
1752071100000|2025-07-09 14:25:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|1423
1752071400000|2025-07-09 14:30:00|11669.2|11665.2|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|1260
1752071700000|2025-07-09 14:35:00|11681.7|11677.7|11672.3|11668.3|11684.8|11680.8|11672.3|11668.3|1651
1752072000000|2025-07-09 14:40:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11669.2|11665.2|760
1752072300000|2025-07-09 14:45:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|1191
1752072600000|2025-07-09 14:50:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|652
1752072900000|2025-07-09 14:55:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|880
1752073200000|2025-07-09 15:00:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|931
1752073500000|2025-07-09 15:05:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|1022
1752073800000|2025-07-09 15:10:00|11666.1|11662.1|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|719
1752074100000|2025-07-09 15:15:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|338
1752074400000|2025-07-09 15:20:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|850
1752074700000|2025-07-09 15:25:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|643
1752075000000|2025-07-09 15:30:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|418
1752075300000|2025-07-09 15:35:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|799
1752075600000|2025-07-09 15:40:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|517
1752075900000|2025-07-09 15:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|1048
1752076200000|2025-07-09 15:50:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|692
1752076500000|2025-07-09 15:55:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|60
1752076800000|2025-07-09 16:00:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|817
1752077100000|2025-07-09 16:05:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|1100
1752077400000|2025-07-09 16:10:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|1189
1752077700000|2025-07-09 16:15:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|733
1752078000000|2025-07-09 16:20:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|441
1752078300000|2025-07-09 16:25:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|555
1752078600000|2025-07-09 16:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|451
1752078900000|2025-07-09 16:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|766
1752079200000|2025-07-09 16:40:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|841
1752079500000|2025-07-09 16:45:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|824
1752079800000|2025-07-09 16:50:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|756
1752080100000|2025-07-09 16:55:00|11697.3|11693.3|11694.2|11690.2|11698.9|11694.9|11694.2|11690.2|1382
1752080400000|2025-07-09 17:00:00|11697.3|11693.3|11700.4|11696.4|11709.8|11705.8|11694.2|11690.2|1456
1752080700000|2025-07-09 17:05:00|11703.6|11699.6|11716.1|11712.1|11716.1|11712.1|11700.4|11696.4|1476
1752081000000|2025-07-09 17:10:00|11712.9|11708.9|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|2311
1752081300000|2025-07-09 17:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|996
1752081600000|2025-07-09 17:20:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1336
1752081900000|2025-07-09 17:25:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|636
1752082200000|2025-07-09 17:30:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|974
1752082500000|2025-07-09 17:35:00|||||||||289
1752082800000|2025-07-09 17:40:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|981
1752083100000|2025-07-09 17:45:00|11714.5|11710.5|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|520
1752083400000|2025-07-09 17:50:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|267
1752083700000|2025-07-09 17:55:00|11719.2|11715.2|11714.5|11710.5|11719.2|11715.2|11714.5|11710.5|888
1752084000000|2025-07-09 18:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|681
1752084300000|2025-07-09 18:05:00|11712.9|11708.9|11725.4|11721.4|11728.6|11724.6|11712.9|11708.9|770
1752084600000|2025-07-09 18:10:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|1342
1752084900000|2025-07-09 18:15:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1324
1752085200000|2025-07-09 18:20:00|11730.1|11726.1|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|755
1752085500000|2025-07-09 18:25:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11730.1|11726.1|477
1752085800000|2025-07-09 18:30:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|735
1752086100000|2025-07-09 18:35:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|424
1752086400000|2025-07-09 18:40:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|347
1752086700000|2025-07-09 18:45:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|444
1752087000000|2025-07-09 18:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|471
1752087300000|2025-07-09 18:55:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|2007
1752087600000|2025-07-09 19:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|865
1752087900000|2025-07-09 19:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|289
1752088200000|2025-07-09 19:10:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|873
1752088500000|2025-07-09 19:15:00|||||||||53
1752088800000|2025-07-09 19:20:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|457
1752089100000|2025-07-09 19:25:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|447
1752089400000|2025-07-09 19:30:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|574
1752089700000|2025-07-09 19:35:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|161
1752090000000|2025-07-09 19:40:00|||||||||95
1752090300000|2025-07-09 19:45:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|194
1752090600000|2025-07-09 19:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|570
1752090900000|2025-07-09 19:55:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|3067
1752091200000|2025-07-09 20:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|1653
1752091500000|2025-07-09 20:05:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|710
1752091800000|2025-07-09 20:10:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|1371
1752092100000|2025-07-09 20:15:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|984
1752092400000|2025-07-09 20:20:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|799
1752092700000|2025-07-09 20:25:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|571
1752093000000|2025-07-09 20:30:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|1013
1752093300000|2025-07-09 20:35:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|291
1752093600000|2025-07-09 20:40:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|1450
1752093900000|2025-07-09 20:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|796
1752094200000|2025-07-09 20:50:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|150
1752094500000|2025-07-09 20:55:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|786
1752098400000|2025-07-09 22:00:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|56
1752098700000|2025-07-09 22:05:00|||||||||32
1752099300000|2025-07-09 22:15:00|||||||||3
1752099600000|2025-07-09 22:20:00|||||||||3
1752099900000|2025-07-09 22:25:00|||||||||3
1752100200000|2025-07-09 22:30:00|||||||||13
1752100500000|2025-07-09 22:35:00|||||||||3
1752100800000|2025-07-09 22:40:00|||||||||20
1752101100000|2025-07-09 22:45:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11739.5|11735.5|29
1752101400000|2025-07-09 22:50:00|||||||||6
1752101700000|2025-07-09 22:55:00|||||||||29
1752102000000|2025-07-09 23:00:00|||||||||51
1752102300000|2025-07-09 23:05:00|||||||||2
1752102600000|2025-07-09 23:10:00|||||||||1
1752102900000|2025-07-09 23:15:00|||||||||7
1752103200000|2025-07-09 23:20:00|||||||||125
1752103500000|2025-07-09 23:25:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|52
1752103800000|2025-07-09 23:30:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|162
1752104100000|2025-07-09 23:35:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|196
1752104400000|2025-07-09 23:40:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|63
1752104700000|2025-07-09 23:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|33
1752105000000|2025-07-09 23:50:00|||||||||1
1752105300000|2025-07-09 23:55:00|||||||||3
1752105600000|2025-07-10 00:00:00|11742.6|11738.6|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|157
1752105900000|2025-07-10 00:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|60
1752106200000|2025-07-10 00:10:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|45
1752106500000|2025-07-10 00:15:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|63
1752106800000|2025-07-10 00:20:00|||||||||32
1752107100000|2025-07-10 00:25:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|138
1752107400000|2025-07-10 00:30:00|11742.6|11738.6|11742.6|11738.6|11742.6|11738.6|11742.6|11738.6|66
1752107700000|2025-07-10 00:35:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|113
1752108000000|2025-07-10 00:40:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|156
1752108300000|2025-07-10 00:45:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|32
1752108600000|2025-07-10 00:50:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|84
1752108900000|2025-07-10 00:55:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|117
1752109200000|2025-07-10 01:00:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|157
1752109500000|2025-07-10 01:05:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|202
1752109800000|2025-07-10 01:10:00|11753.6|11749.6|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|433
1752110100000|2025-07-10 01:15:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|138
1752110400000|2025-07-10 01:20:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|116
1752110700000|2025-07-10 01:25:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|365
1752111000000|2025-07-10 01:30:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|98
1752111300000|2025-07-10 01:35:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|172
1752111600000|2025-07-10 01:40:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|171
1752111900000|2025-07-10 01:45:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|194
1752112200000|2025-07-10 01:50:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|156
1752112500000|2025-07-10 01:55:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|170
1752112800000|2025-07-10 02:00:00|11762.9|11758.9|11755.1|11751.1|11762.9|11758.9|11753.6|11749.6|101
1752113100000|2025-07-10 02:05:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|162
1752113400000|2025-07-10 02:10:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|95
1752113700000|2025-07-10 02:15:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|89
1752114000000|2025-07-10 02:20:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|90
1752114300000|2025-07-10 02:25:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|138
1752114600000|2025-07-10 02:30:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|146
1752114900000|2025-07-10 02:35:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|72
1752115200000|2025-07-10 02:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|51
1752115500000|2025-07-10 02:45:00|||||||||3
1752115800000|2025-07-10 02:50:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|61
1752116100000|2025-07-10 02:55:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|130
1752116400000|2025-07-10 03:00:00|||||||||25
1752116700000|2025-07-10 03:05:00|||||||||15
1752117000000|2025-07-10 03:10:00|||||||||121
1752117300000|2025-07-10 03:15:00|||||||||25
1752117600000|2025-07-10 03:20:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|200
1752117900000|2025-07-10 03:25:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|171
1752118200000|2025-07-10 03:30:00|||||||||9
1752118500000|2025-07-10 03:35:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|590
1752118800000|2025-07-10 03:40:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|116
1752119100000|2025-07-10 03:45:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|311
1752119400000|2025-07-10 03:50:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|144
1752119700000|2025-07-10 03:55:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|169
1752120000000|2025-07-10 04:00:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|109
1752120300000|2025-07-10 04:05:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|120
1752120600000|2025-07-10 04:10:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|73
1752120900000|2025-07-10 04:15:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|28
1752121200000|2025-07-10 04:20:00|11745.8|11741.8|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|103
1752121500000|2025-07-10 04:25:00|||||||||15
1752121800000|2025-07-10 04:30:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|7
1752122100000|2025-07-10 04:35:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|53
1752122400000|2025-07-10 04:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|66
1752122700000|2025-07-10 04:45:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|16
1752123000000|2025-07-10 04:50:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|67
1752123300000|2025-07-10 04:55:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|64
1752123600000|2025-07-10 05:00:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|168
1752123900000|2025-07-10 05:05:00|11745.8|11741.8|11744.2|11740.2|11745.8|11741.8|11744.2|11740.2|42
1752124200000|2025-07-10 05:10:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|55
1752124500000|2025-07-10 05:15:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|37
1752124800000|2025-07-10 05:20:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|64
1752125100000|2025-07-10 05:25:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|67
1752125400000|2025-07-10 05:30:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|67
1752125700000|2025-07-10 05:35:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|221
1752126000000|2025-07-10 05:40:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|97
1752126300000|2025-07-10 05:45:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|56
1752126600000|2025-07-10 05:50:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|22
1752126900000|2025-07-10 05:55:00|||||||||95
1752127200000|2025-07-10 06:00:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|380
1752127500000|2025-07-10 06:05:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|196
1752127800000|2025-07-10 06:10:00|11748.9|11744.9|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|94
1752128100000|2025-07-10 06:15:00|11747.3|11743.3|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|134
1752128400000|2025-07-10 06:20:00|11742.6|11738.6|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|158
1752128700000|2025-07-10 06:25:00|11742.6|11738.6|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|126
1752129000000|2025-07-10 06:30:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|287
1752129300000|2025-07-10 06:35:00|11745.8|11741.8|11747.3|11743.3|11750.4|11746.4|11745.8|11741.8|234
1752129600000|2025-07-10 06:40:00|11744.2|11740.2|11739.5|11735.5|11747.3|11743.3|11737.9|11733.9|353
1752129900000|2025-07-10 06:45:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|226
1752130200000|2025-07-10 06:50:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|360
1752130500000|2025-07-10 06:55:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|246
1752130800000|2025-07-10 07:00:00|11737.9|11733.9|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|230
1752131100000|2025-07-10 07:05:00|11741.1|11737.1|11731.7|11727.7|11741.1|11737.1|11728.6|11724.6|987
1752131400000|2025-07-10 07:10:00|11734.8|11730.8|11722.3|11718.3|11734.8|11730.8|11722.3|11718.3|337
1752131700000|2025-07-10 07:15:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|493
1752132000000|2025-07-10 07:20:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|497
1752132300000|2025-07-10 07:25:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|372
1752132600000|2025-07-10 07:30:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|407
1752132900000|2025-07-10 07:35:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|514
1752133200000|2025-07-10 07:40:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|256
1752133500000|2025-07-10 07:45:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|241
1752133800000|2025-07-10 07:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|232
1752134100000|2025-07-10 07:55:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|593
1752134400000|2025-07-10 08:00:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|495
1752134700000|2025-07-10 08:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|274
1752135000000|2025-07-10 08:10:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|145
1752135300000|2025-07-10 08:15:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|121
1752135600000|2025-07-10 08:20:00|11728.6|11724.6|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|847
1752135900000|2025-07-10 08:25:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|377
1752136200000|2025-07-10 08:30:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|493
1752136500000|2025-07-10 08:35:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|990
1752136800000|2025-07-10 08:40:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|115
1752137100000|2025-07-10 08:45:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|344
1752137400000|2025-07-10 08:50:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|186
1752137700000|2025-07-10 08:55:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|321
1752138000000|2025-07-10 09:00:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|102
1752138300000|2025-07-10 09:05:00|11722.3|11718.3|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|389
1752138600000|2025-07-10 09:10:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|256
1752138900000|2025-07-10 09:15:00|11719.2|11715.2|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|136
1752139200000|2025-07-10 09:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|149
1752139500000|2025-07-10 09:25:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|165
1752139800000|2025-07-10 09:30:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|91
1752140100000|2025-07-10 09:35:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|545
1752140400000|2025-07-10 09:40:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|237
1752140700000|2025-07-10 09:45:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|776
1752141000000|2025-07-10 09:50:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|419
1752141300000|2025-07-10 09:55:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|495
1752141600000|2025-07-10 10:00:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|291
1752141900000|2025-07-10 10:05:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|1077
1752142200000|2025-07-10 10:10:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|415
1752142500000|2025-07-10 10:15:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|327
1752142800000|2025-07-10 10:20:00|11711.4|11707.4|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|178
1752143100000|2025-07-10 10:25:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|393
1752143400000|2025-07-10 10:30:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|412
1752143700000|2025-07-10 10:35:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|437
1752144000000|2025-07-10 10:40:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|383
1752144300000|2025-07-10 10:45:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|199
1752144600000|2025-07-10 10:50:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|214
1752144900000|2025-07-10 10:55:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|684
1752145200000|2025-07-10 11:00:00|11725.4|11721.4|11725.4|11721.4|11734.8|11730.8|11722.3|11718.3|687
1752145500000|2025-07-10 11:05:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|307
1752145800000|2025-07-10 11:10:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|287
1752146100000|2025-07-10 11:15:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|196
1752146400000|2025-07-10 11:20:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|622
1752146700000|2025-07-10 11:25:00|11737.9|11733.9|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|815
1752147000000|2025-07-10 11:30:00|11731.7|11727.7|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|402
1752147300000|2025-07-10 11:35:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|603
1752147600000|2025-07-10 11:40:00|11734.8|11730.8|11747.3|11743.3|11747.3|11743.3|11734.8|11730.8|484
1752147900000|2025-07-10 11:45:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|429
1752148200000|2025-07-10 11:50:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|545
1752148500000|2025-07-10 11:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|321
1752148800000|2025-07-10 12:00:00|11741.1|11737.1|11734.8|11730.8|11747.3|11743.3|11734.8|11730.8|1076
1752149100000|2025-07-10 12:05:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|471
1752149400000|2025-07-10 12:10:00|11734.8|11730.8|11730.1|11726.1|11737.9|11733.9|11728.6|11724.6|636
1752149700000|2025-07-10 12:15:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|859
1752150000000|2025-07-10 12:20:00|11734.8|11730.8|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|1148
1752150300000|2025-07-10 12:25:00|11734.8|11730.8|11745.8|11741.8|11747.3|11743.3|11734.8|11730.8|1247
1752150600000|2025-07-10 12:30:00|11737.9|11733.9|11728.6|11724.6|11741.1|11737.1|11719.2|11715.2|2356
1752150900000|2025-07-10 12:35:00|11731.7|11727.7|11747.3|11743.3|11747.3|11743.3|11731.7|11727.7|1965
1752151200000|2025-07-10 12:40:00|11744.2|11740.2|11731.7|11727.7|11750.4|11746.4|11731.7|11727.7|1799
1752151500000|2025-07-10 12:45:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11709.8|11705.8|1869
1752151800000|2025-07-10 12:50:00|11719.2|11715.2|11737.9|11733.9|11741.1|11737.1|11719.2|11715.2|1283
1752152100000|2025-07-10 12:55:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|697
1752152400000|2025-07-10 13:00:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|1159
1752152700000|2025-07-10 13:05:00|11728.6|11724.6|11728.6|11724.6|11734.8|11730.8|11725.4|11721.4|1097
1752153000000|2025-07-10 13:10:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|590
1752153300000|2025-07-10 13:15:00|11737.9|11733.9|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|1309
1752153600000|2025-07-10 13:20:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|621
1752153900000|2025-07-10 13:25:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|707
1752154200000|2025-07-10 13:30:00|11731.7|11727.7|11719.2|11715.2|11734.8|11730.8|11716.1|11712.1|1132
1752154500000|2025-07-10 13:35:00|11716.1|11712.1|11728.6|11724.6|11731.7|11727.7|11716.1|11712.1|1118
1752154800000|2025-07-10 13:40:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|1216
1752155100000|2025-07-10 13:45:00|11719.2|11715.2|11731.7|11727.7|11731.7|11727.7|11719.2|11715.2|1211
1752155400000|2025-07-10 13:50:00|11728.6|11724.6|11719.2|11715.2|11728.6|11724.6|11716.1|11712.1|1057
1752155700000|2025-07-10 13:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|552
1752156000000|2025-07-10 14:00:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|1883
1752156300000|2025-07-10 14:05:00|11709.8|11705.8|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|834
1752156600000|2025-07-10 14:10:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|758
1752156900000|2025-07-10 14:15:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1252
1752157200000|2025-07-10 14:20:00|11703.6|11699.6|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|859
1752157500000|2025-07-10 14:25:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|848
1752157800000|2025-07-10 14:30:00|11695.8|11691.8|11703.6|11699.6|11706.7|11702.7|11694.2|11690.2|1160
1752158100000|2025-07-10 14:35:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1333
1752158400000|2025-07-10 14:40:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|1389
1752158700000|2025-07-10 14:45:00|11703.6|11699.6|11716.1|11712.1|11717.6|11713.6|11703.6|11699.6|1196
1752159000000|2025-07-10 14:50:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|1131
1752159300000|2025-07-10 14:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|819
1752159600000|2025-07-10 15:00:00|11714.5|11710.5|11719.2|11715.2|11722.3|11718.3|11714.5|11710.5|759
1752159900000|2025-07-10 15:05:00|11722.3|11718.3|11716.1|11712.1|11725.4|11721.4|11712.9|11708.9|1382
1752160200000|2025-07-10 15:10:00|11719.2|11715.2|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|334
1752160500000|2025-07-10 15:15:00|11706.7|11702.7|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|821
1752160800000|2025-07-10 15:20:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|780
1752161100000|2025-07-10 15:25:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|978
1752161400000|2025-07-10 15:30:00|11722.3|11718.3|11716.1|11712.1|11723.9|11719.9|11716.1|11712.1|512
1752161700000|2025-07-10 15:35:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|476
1752162000000|2025-07-10 15:40:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|440
1752162300000|2025-07-10 15:45:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|992
1752162600000|2025-07-10 15:50:00|11711.4|11707.4|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|442
1752162900000|2025-07-10 15:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|580
1752163200000|2025-07-10 16:00:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|787
1752163500000|2025-07-10 16:05:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|780
1752163800000|2025-07-10 16:10:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|392
1752164100000|2025-07-10 16:15:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1135
1752164400000|2025-07-10 16:20:00|11703.6|11699.6|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|902
1752164700000|2025-07-10 16:25:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|738
1752165000000|2025-07-10 16:30:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|1459
1752165300000|2025-07-10 16:35:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|1290
1752165600000|2025-07-10 16:40:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|999
1752165900000|2025-07-10 16:45:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|2042
1752166200000|2025-07-10 16:50:00|11714.5|11710.5|11709.8|11705.8|11714.5|11710.5|11709.8|11705.8|1904
1752166500000|2025-07-10 16:55:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|2527
1752166800000|2025-07-10 17:00:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11709.8|11705.8|2838
1752167100000|2025-07-10 17:05:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1739
1752167400000|2025-07-10 17:10:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|992
1752167700000|2025-07-10 17:15:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|1195
1752168000000|2025-07-10 17:20:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|754
1752168300000|2025-07-10 17:25:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|720
1752168600000|2025-07-10 17:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11719.2|11715.2|634
1752168900000|2025-07-10 17:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|549
1752169200000|2025-07-10 17:40:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|2138
1752169500000|2025-07-10 17:45:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|229
1752169800000|2025-07-10 17:50:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1183
1752170100000|2025-07-10 17:55:00|11742.6|11738.6|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|751
1752170400000|2025-07-10 18:00:00|11741.1|11737.1|11753.6|11749.6|11753.6|11749.6|11741.1|11737.1|1169
1752170700000|2025-07-10 18:05:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1187
1752171000000|2025-07-10 18:10:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|525
1752171300000|2025-07-10 18:15:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|851
1752171600000|2025-07-10 18:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|659
1752171900000|2025-07-10 18:25:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|623
1752172200000|2025-07-10 18:30:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|442
1752172500000|2025-07-10 18:35:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|717
1752172800000|2025-07-10 18:40:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|239
1752173100000|2025-07-10 18:45:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|232
1752173400000|2025-07-10 18:50:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|469
1752173700000|2025-07-10 18:55:00|11764.5|11760.5|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|1912
1752174000000|2025-07-10 19:00:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|1373
1752174300000|2025-07-10 19:05:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|329
1752174600000|2025-07-10 19:10:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|602
1752174900000|2025-07-10 19:15:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|397
1752175200000|2025-07-10 19:20:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|290
1752175500000|2025-07-10 19:25:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|532
1752175800000|2025-07-10 19:30:00|11758.3|11754.3|11756.7|11752.7|11758.3|11754.3|11756.7|11752.7|388
1752176100000|2025-07-10 19:35:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|287
1752176400000|2025-07-10 19:40:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|270
1752176700000|2025-07-10 19:45:00|||||||||206
1752177000000|2025-07-10 19:50:00|||||||||177
1752177300000|2025-07-10 19:55:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|3890
1752177600000|2025-07-10 20:00:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|1896
1752177900000|2025-07-10 20:05:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|1805
1752178200000|2025-07-10 20:10:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|645
1752178500000|2025-07-10 20:15:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|118
1752178800000|2025-07-10 20:20:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|395
1752179100000|2025-07-10 20:25:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|665
1752179400000|2025-07-10 20:30:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|191
1752179700000|2025-07-10 20:35:00|||||||||84
1752180000000|2025-07-10 20:40:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|540
1752180300000|2025-07-10 20:45:00|||||||||43
1752180600000|2025-07-10 20:50:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|846
1752180900000|2025-07-10 20:55:00|11748.9|11744.9|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|306
1752184800000|2025-07-10 22:00:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|35
1752185100000|2025-07-10 22:05:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|42
1752185400000|2025-07-10 22:10:00|||||||||3
1752185700000|2025-07-10 22:15:00|||||||||3
1752186000000|2025-07-10 22:20:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|20
1752186600000|2025-07-10 22:30:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|18
1752186900000|2025-07-10 22:35:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|52
1752187200000|2025-07-10 22:40:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|21
1752189000000|2025-07-10 23:10:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|163
1752189300000|2025-07-10 23:15:00|||||||||3
1752189900000|2025-07-10 23:25:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|133
1752190200000|2025-07-10 23:30:00|||||||||101
1752190500000|2025-07-10 23:35:00|||||||||11
1752190800000|2025-07-10 23:40:00|||||||||24
1752191100000|2025-07-10 23:45:00|11752|11748|11750.4|11746.4|11752|11748|11750.4|11746.4|86
1752191400000|2025-07-10 23:50:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|164
1752191700000|2025-07-10 23:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|40
1752192000000|2025-07-11 00:00:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|128
1752192300000|2025-07-11 00:05:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|105
1752192600000|2025-07-11 00:10:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|32
1752192900000|2025-07-11 00:15:00|11756.7|11752.7|11762.9|11758.9|11764.5|11760.5|11747.3|11743.3|684
1752193200000|2025-07-11 00:20:00|11766.1|11762.1|11773.9|11769.9|11775.4|11771.4|11766.1|11762.1|595
1752193500000|2025-07-11 00:25:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|333
1752193800000|2025-07-11 00:30:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|334
1752194100000|2025-07-11 00:35:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|200
1752194400000|2025-07-11 00:40:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|122
1752194700000|2025-07-11 00:45:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|114
1752195000000|2025-07-11 00:50:00|11772.3|11768.3|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|180
1752195300000|2025-07-11 00:55:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11759.8|11755.8|426
1752195600000|2025-07-11 01:00:00|11770.8|11766.8|11766.1|11762.1|11770.8|11766.8|11766.1|11762.1|149
1752195900000|2025-07-11 01:05:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|44
1752196200000|2025-07-11 01:10:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|128
1752196500000|2025-07-11 01:15:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|183
1752196800000|2025-07-11 01:20:00|11756.7|11752.7|11747.3|11743.3|11756.7|11752.7|11747.3|11743.3|188
1752197100000|2025-07-11 01:25:00|11745.8|11741.8|11744.2|11740.2|11745.8|11741.8|11741.1|11737.1|195
1752197400000|2025-07-11 01:30:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|502
1752197700000|2025-07-11 01:35:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11725.4|11721.4|472
1752198000000|2025-07-11 01:40:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|238
1752198300000|2025-07-11 01:45:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11733.3|11729.3|34
1752198600000|2025-07-11 01:50:00|||||||||19
1752198900000|2025-07-11 01:55:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|59
1752199200000|2025-07-11 02:00:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11730.1|11726.1|166
1752199500000|2025-07-11 02:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|99
1752199800000|2025-07-11 02:10:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|69
1752200100000|2025-07-11 02:15:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|58
1752200400000|2025-07-11 02:20:00|||||||||46
1752200700000|2025-07-11 02:25:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|48
1752201000000|2025-07-11 02:30:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|157
1752201300000|2025-07-11 02:35:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|63
1752201600000|2025-07-11 02:40:00|||||||||39
1752201900000|2025-07-11 02:45:00|||||||||46
1752202200000|2025-07-11 02:50:00|||||||||45
1752202500000|2025-07-11 02:55:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|87
1752202800000|2025-07-11 03:00:00|11728.6|11724.6|11730.1|11726.1|11731.7|11727.7|11728.6|11724.6|42
1752203100000|2025-07-11 03:05:00|11728.6|11724.6|11728.6|11724.6|11730.1|11726.1|11728.6|11724.6|30
1752203400000|2025-07-11 03:10:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|130
1752203700000|2025-07-11 03:15:00|||||||||7
1752204000000|2025-07-11 03:20:00|||||||||2
1752204300000|2025-07-11 03:25:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|175
1752204600000|2025-07-11 03:30:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|45
1752205200000|2025-07-11 03:40:00|||||||||42
1752205500000|2025-07-11 03:45:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|143
1752205800000|2025-07-11 03:50:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|96
1752206100000|2025-07-11 03:55:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|96
1752206400000|2025-07-11 04:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|84
1752206700000|2025-07-11 04:05:00|||||||||81
1752207000000|2025-07-11 04:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|71
1752207300000|2025-07-11 04:15:00|||||||||6
1752207600000|2025-07-11 04:20:00|||||||||55
1752207900000|2025-07-11 04:25:00|||||||||69
1752208200000|2025-07-11 04:30:00|||||||||11
1752208500000|2025-07-11 04:35:00|11723.9|11719.9|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|278
1752208800000|2025-07-11 04:40:00|||||||||33
1752209100000|2025-07-11 04:45:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|93
1752209400000|2025-07-11 04:50:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|27
1752209700000|2025-07-11 04:55:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|109
1752210000000|2025-07-11 05:00:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|103
1752210300000|2025-07-11 05:05:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|259
1752210600000|2025-07-11 05:10:00|||||||||75
1752210900000|2025-07-11 05:15:00|11725.4|11721.4|11725.4|11721.4|11727|11723|11725.4|11721.4|168
1752211200000|2025-07-11 05:20:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|31
1752211500000|2025-07-11 05:25:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|90
1752211800000|2025-07-11 05:30:00|11717.6|11713.6|11716.1|11712.1|11717.6|11713.6|11712.9|11708.9|517
1752212100000|2025-07-11 05:35:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|199
1752212400000|2025-07-11 05:40:00|||||||||2
1752212700000|2025-07-11 05:45:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|87
1752213000000|2025-07-11 05:50:00|||||||||22
1752213300000|2025-07-11 05:55:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|123
1752213600000|2025-07-11 06:00:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11716.1|11712.1|399
1752213900000|2025-07-11 06:05:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|224
1752214200000|2025-07-11 06:10:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|121
1752214500000|2025-07-11 06:15:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|75
1752214800000|2025-07-11 06:20:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|57
1752215100000|2025-07-11 06:25:00|11722.3|11718.3|11716.1|11712.1|11725.4|11721.4|11716.1|11712.1|61
1752215400000|2025-07-11 06:30:00|11714.5|11710.5|11716.1|11712.1|11717.6|11713.6|11712.9|11708.9|80
1752215700000|2025-07-11 06:35:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|154
1752216000000|2025-07-11 06:40:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|253
1752216300000|2025-07-11 06:45:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|97
1752216600000|2025-07-11 06:50:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|145
1752216900000|2025-07-11 06:55:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|176
1752217200000|2025-07-11 07:00:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|468
1752217500000|2025-07-11 07:05:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|236
1752217800000|2025-07-11 07:10:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|187
1752218100000|2025-07-11 07:15:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|252
1752218400000|2025-07-11 07:20:00|11708.3|11704.3|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|228
1752218700000|2025-07-11 07:25:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|76
1752219000000|2025-07-11 07:30:00|11712.9|11708.9|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|237
1752219300000|2025-07-11 07:35:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|282
1752219600000|2025-07-11 07:40:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|67
1752219900000|2025-07-11 07:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|141
1752220200000|2025-07-11 07:50:00|11705.1|11701.1|11706.7|11702.7|11709.8|11705.8|11705.1|11701.1|269
1752220500000|2025-07-11 07:55:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|376
1752220800000|2025-07-11 08:00:00|11694.2|11690.2|11687.9|11683.9|11697.3|11693.3|11681.7|11677.7|655
1752221100000|2025-07-11 08:05:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|233
1752221400000|2025-07-11 08:10:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11678.6|11674.6|265
1752221700000|2025-07-11 08:15:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|367
1752222000000|2025-07-11 08:20:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|345
1752222300000|2025-07-11 08:25:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|186
1752222600000|2025-07-11 08:30:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|247
1752222900000|2025-07-11 08:35:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|389
1752223200000|2025-07-11 08:40:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|122
1752223500000|2025-07-11 08:45:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|368
1752223800000|2025-07-11 08:50:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|213
1752224100000|2025-07-11 08:55:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11675.4|11671.4|598
1752224400000|2025-07-11 09:00:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|443
1752224700000|2025-07-11 09:05:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|242
1752225000000|2025-07-11 09:10:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|386
1752225300000|2025-07-11 09:15:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|257
1752225600000|2025-07-11 09:20:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|580
1752225900000|2025-07-11 09:25:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|347
1752226200000|2025-07-11 09:30:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|577
1752226500000|2025-07-11 09:35:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|356
1752226800000|2025-07-11 09:40:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|265
1752227100000|2025-07-11 09:45:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|116
1752227400000|2025-07-11 09:50:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|205
1752227700000|2025-07-11 09:55:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|100
1752228000000|2025-07-11 10:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|223
1752228300000|2025-07-11 10:05:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|286
1752228600000|2025-07-11 10:10:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|577
1752228900000|2025-07-11 10:15:00|11677|11673|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|213
1752229200000|2025-07-11 10:20:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|155
1752229500000|2025-07-11 10:25:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|147
1752229800000|2025-07-11 10:30:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|106
1752230100000|2025-07-11 10:35:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|134
1752230400000|2025-07-11 10:40:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|169
1752230700000|2025-07-11 10:45:00|||||||||163
1752231000000|2025-07-11 10:50:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|477
1752231300000|2025-07-11 10:55:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|159
1752231600000|2025-07-11 11:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11677|11673|285
1752231900000|2025-07-11 11:05:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|504
1752232200000|2025-07-11 11:10:00|11672.3|11668.3|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|533
1752232500000|2025-07-11 11:15:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|470
1752232800000|2025-07-11 11:20:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|282
1752233100000|2025-07-11 11:25:00|11661.4|11657.4|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|256
1752233400000|2025-07-11 11:30:00|11661.4|11657.4|11662.9|11658.9|11666.1|11662.1|11661.4|11657.4|292
1752233700000|2025-07-11 11:35:00|11661.4|11657.4|11666.1|11662.1|11666.1|11662.1|11659.8|11655.8|305
1752234000000|2025-07-11 11:40:00|11669.2|11665.2|11681.7|11677.7|11684.8|11680.8|11666.1|11662.1|878
1752234300000|2025-07-11 11:45:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|631
1752234600000|2025-07-11 11:50:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|783
1752234900000|2025-07-11 11:55:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|492
1752235200000|2025-07-11 12:00:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11662.9|11658.9|749
1752235500000|2025-07-11 12:05:00|11669.2|11665.2|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|385
1752235800000|2025-07-11 12:10:00|11662.9|11658.9|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|559
1752236100000|2025-07-11 12:15:00|11662.9|11658.9|11672.3|11668.3|11675.4|11671.4|11659.8|11655.8|521
1752236400000|2025-07-11 12:20:00|11675.4|11671.4|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|620
1752236700000|2025-07-11 12:25:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|271
1752237000000|2025-07-11 12:30:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11666.1|11662.1|1673
1752237300000|2025-07-11 12:35:00|11677|11673|11675.4|11671.4|11684.8|11680.8|11672.3|11668.3|1081
1752237600000|2025-07-11 12:40:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|448
1752237900000|2025-07-11 12:45:00|11681.7|11677.7|11675.4|11671.4|11687.9|11683.9|11672.3|11668.3|737
1752238200000|2025-07-11 12:50:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|670
1752238500000|2025-07-11 12:55:00|11675.4|11671.4|11681.7|11677.7|11687.9|11683.9|11675.4|11671.4|894
1752238800000|2025-07-11 13:00:00|11684.8|11680.8|11672.3|11668.3|11684.8|11680.8|11672.3|11668.3|679
1752239100000|2025-07-11 13:05:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|766
1752239400000|2025-07-11 13:10:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|764
1752239700000|2025-07-11 13:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|548
1752240000000|2025-07-11 13:20:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|770
1752240300000|2025-07-11 13:25:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|864
1752240600000|2025-07-11 13:30:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|1238
1752240900000|2025-07-11 13:35:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|923
1752241200000|2025-07-11 13:40:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11644.2|11640.2|942
1752241500000|2025-07-11 13:45:00|11644.2|11640.2|11653.6|11649.6|11653.6|11649.6|11641.1|11637.1|921
1752241800000|2025-07-11 13:50:00|11650.4|11646.4|11641.1|11637.1|11653.6|11649.6|11641.1|11637.1|469
1752242100000|2025-07-11 13:55:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1113
1752242400000|2025-07-11 14:00:00|11645.8|11641.8|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|1618
1752242700000|2025-07-11 14:05:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|2318
1752243000000|2025-07-11 14:10:00|11636.4|11632.4|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|900
1752243300000|2025-07-11 14:15:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|1234
1752243600000|2025-07-11 14:20:00|11633.3|11629.3|11631.7|11627.7|11641.1|11637.1|11631.7|11627.7|849
1752243900000|2025-07-11 14:25:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11628.6|11624.6|1449
1752244200000|2025-07-11 14:30:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|961
1752244500000|2025-07-11 14:35:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|499
1752244800000|2025-07-11 14:40:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|593
1752245100000|2025-07-11 14:45:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|422
1752245400000|2025-07-11 14:50:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|1176
1752245700000|2025-07-11 14:55:00|11636.4|11632.4|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|1351
1752246000000|2025-07-11 15:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|407
1752246300000|2025-07-11 15:05:00|11622.3|11618.3|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|1077
1752246600000|2025-07-11 15:10:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|1383
1752246900000|2025-07-11 15:15:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|1088
1752247200000|2025-07-11 15:20:00|11625.4|11621.4|11625.4|11621.4|11627|11623|11625.4|11621.4|491
1752247500000|2025-07-11 15:25:00|11623.9|11619.9|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|1112
1752247800000|2025-07-11 15:30:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|579
1752248100000|2025-07-11 15:35:00|11627|11623|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|507
1752248400000|2025-07-11 15:40:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|1173
1752248700000|2025-07-11 15:45:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|737
1752249000000|2025-07-11 15:50:00|11612.9|11608.9|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|1060
1752249300000|2025-07-11 15:55:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|712
1752249600000|2025-07-11 16:00:00|11625.4|11621.4|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|2443
1752249900000|2025-07-11 16:05:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|1422
1752250200000|2025-07-11 16:10:00|11608.3|11604.3|11603.6|11599.6|11608.3|11604.3|11600.4|11596.4|1179
1752250500000|2025-07-11 16:15:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|436
1752250800000|2025-07-11 16:20:00|11602|11598|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|593
1752251100000|2025-07-11 16:25:00|11603.6|11599.6|11594.2|11590.2|11603.6|11599.6|11594.2|11590.2|582
1752251400000|2025-07-11 16:30:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1182
1752251700000|2025-07-11 16:35:00|11583.3|11579.3|11591.1|11587.1|11591.1|11587.1|11575.4|11571.4|1735
1752252000000|2025-07-11 16:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|1699
1752252300000|2025-07-11 16:45:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|1189
1752252600000|2025-07-11 16:50:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|542
1752252900000|2025-07-11 16:55:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|576
1752253200000|2025-07-11 17:00:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|655
1752253500000|2025-07-11 17:05:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|379
1752253800000|2025-07-11 17:10:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|712
1752254100000|2025-07-11 17:15:00|||||||||148
1752254400000|2025-07-11 17:20:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|846
1752254700000|2025-07-11 17:25:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|69
1752255000000|2025-07-11 17:30:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|365
1752255300000|2025-07-11 17:35:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|800
1752255600000|2025-07-11 17:40:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|401
1752255900000|2025-07-11 17:45:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|457
1752256200000|2025-07-11 17:50:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|624
1752256500000|2025-07-11 17:55:00|||||||||163
1752256800000|2025-07-11 18:00:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|228
1752257100000|2025-07-11 18:05:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|407
1752257400000|2025-07-11 18:10:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|670
1752257700000|2025-07-11 18:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|473
1752258000000|2025-07-11 18:20:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|500
1752258300000|2025-07-11 18:25:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|357
1752258600000|2025-07-11 18:30:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|997
1752258900000|2025-07-11 18:35:00|11591.1|11587.1|11589.5|11585.5|11591.1|11587.1|11587.9|11583.9|666
1752259200000|2025-07-11 18:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|526
1752259500000|2025-07-11 18:45:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|689
1752259800000|2025-07-11 18:50:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|418
1752260100000|2025-07-11 18:55:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|1979
1752260400000|2025-07-11 19:00:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|567
1752260700000|2025-07-11 19:05:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11586.4|11582.4|386
1752261000000|2025-07-11 19:10:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|776
1752261300000|2025-07-11 19:15:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|1579
1752261600000|2025-07-11 19:20:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|890
1752261900000|2025-07-11 19:25:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|1220
1752262200000|2025-07-11 19:30:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|363
1752262500000|2025-07-11 19:35:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|639
1752262800000|2025-07-11 19:40:00|||||||||132
1752263100000|2025-07-11 19:45:00|||||||||455
1752263400000|2025-07-11 19:50:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|1888
1752263700000|2025-07-11 19:55:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|3106
1752264000000|2025-07-11 20:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|1527
1752264300000|2025-07-11 20:05:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|303
1752264600000|2025-07-11 20:10:00|||||||||193
1752264900000|2025-07-11 20:15:00|||||||||116
1752265200000|2025-07-11 20:20:00|||||||||106
1752265500000|2025-07-11 20:25:00|||||||||43
1752265800000|2025-07-11 20:30:00|||||||||104
1752266100000|2025-07-11 20:35:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|705
1752266400000|2025-07-11 20:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|581
1752266700000|2025-07-11 20:45:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|343
1752267000000|2025-07-11 20:50:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|932
1752267300000|2025-07-11 20:55:00|11592.6|11588.6|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|622
1752444000000|2025-07-13 22:00:00|11591.1|11587.1|11581.7|11577.7|11597.3|11593.3|11575.4|11571.4|619
1752444300000|2025-07-13 22:05:00|11580.1|11576.1|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|303
1752444600000|2025-07-13 22:10:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|173
1752444900000|2025-07-13 22:15:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|360
1752445200000|2025-07-13 22:20:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|222
1752445500000|2025-07-13 22:25:00|||||||||3
1752445800000|2025-07-13 22:30:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11566.1|11562.1|413
1752446100000|2025-07-13 22:35:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|75
1752446400000|2025-07-13 22:40:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|84
1752446700000|2025-07-13 22:45:00|||||||||7
1752447000000|2025-07-13 22:50:00|||||||||2
1752447300000|2025-07-13 22:55:00|||||||||11
1752447600000|2025-07-13 23:00:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|61
1752447900000|2025-07-13 23:05:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|103
1752448200000|2025-07-13 23:10:00|11570.8|11566.8|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|116
1752448500000|2025-07-13 23:15:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|56
1752448800000|2025-07-13 23:20:00|11570.8|11566.8|11569.2|11565.2|11570.8|11566.8|11569.2|11565.2|64
1752449100000|2025-07-13 23:25:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11570.8|11566.8|23
1752449400000|2025-07-13 23:30:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|307
1752449700000|2025-07-13 23:35:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|85
1752450000000|2025-07-13 23:40:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|39
1752450300000|2025-07-13 23:45:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|42
1752450600000|2025-07-13 23:50:00|11566.1|11562.1|11562.9|11558.9|11569.2|11565.2|11559.8|11555.8|294
1752450900000|2025-07-13 23:55:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|70
1752451200000|2025-07-14 00:00:00|11569.2|11565.2|11562.9|11558.9|11572.3|11568.3|11559.8|11555.8|296
1752451500000|2025-07-14 00:05:00|11566.1|11562.1|11566.1|11562.1|11567.6|11563.6|11566.1|11562.1|121
1752451800000|2025-07-14 00:10:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|229
1752452100000|2025-07-14 00:15:00|11556.7|11552.7|11559.8|11555.8|11566.1|11562.1|11556.7|11552.7|508
1752452400000|2025-07-14 00:20:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|322
1752452700000|2025-07-14 00:25:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|60
1752453000000|2025-07-14 00:30:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|173
1752453300000|2025-07-14 00:35:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|144
1752453600000|2025-07-14 00:40:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|245
1752453900000|2025-07-14 00:45:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|673
1752454200000|2025-07-14 00:50:00|||||||||15
1752454500000|2025-07-14 00:55:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|449
1752454800000|2025-07-14 01:00:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|195
1752455100000|2025-07-14 01:05:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|83
1752455400000|2025-07-14 01:10:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|121
1752455700000|2025-07-14 01:15:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|181
1752456000000|2025-07-14 01:20:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|84
1752456300000|2025-07-14 01:25:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|63
1752456600000|2025-07-14 01:30:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|370
1752456900000|2025-07-14 01:35:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|47
1752457200000|2025-07-14 01:40:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|13
1752457500000|2025-07-14 01:45:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|83
1752457800000|2025-07-14 01:50:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|142
1752458100000|2025-07-14 01:55:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|116
1752458400000|2025-07-14 02:00:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|253
1752458700000|2025-07-14 02:05:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|51
1752459000000|2025-07-14 02:10:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|109
1752459300000|2025-07-14 02:15:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|263
1752459600000|2025-07-14 02:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|60
1752459900000|2025-07-14 02:25:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|122
1752460200000|2025-07-14 02:30:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|205
1752460500000|2025-07-14 02:35:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|67
1752460800000|2025-07-14 02:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|61
1752461100000|2025-07-14 02:45:00|||||||||2
1752461400000|2025-07-14 02:50:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|67
1752461700000|2025-07-14 02:55:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|54
1752462000000|2025-07-14 03:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|281
1752462300000|2025-07-14 03:05:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|186
1752462600000|2025-07-14 03:10:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|40
1752462900000|2025-07-14 03:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|182
1752463200000|2025-07-14 03:20:00|11592.6|11588.6|11591.1|11587.1|11592.6|11588.6|11589.5|11585.5|69
1752463500000|2025-07-14 03:25:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|82
1752463800000|2025-07-14 03:30:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|147
1752464100000|2025-07-14 03:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|173
1752464400000|2025-07-14 03:40:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|87
1752464700000|2025-07-14 03:45:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|44
1752465000000|2025-07-14 03:50:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|21
1752465300000|2025-07-14 03:55:00|11586.4|11582.4|11584.8|11580.8|11586.4|11582.4|11581.7|11577.7|113
1752465600000|2025-07-14 04:00:00|||||||||108
1752465900000|2025-07-14 04:05:00|11583.3|11579.3|11581.7|11577.7|11583.3|11579.3|11581.7|11577.7|40
1752466200000|2025-07-14 04:10:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|100
1752466500000|2025-07-14 04:15:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|141
1752466800000|2025-07-14 04:20:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|76
1752467100000|2025-07-14 04:25:00|11580.1|11576.1|11578.6|11574.6|11580.1|11576.1|11578.6|11574.6|64
1752467400000|2025-07-14 04:30:00|||||||||43
1752467700000|2025-07-14 04:35:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|65
1752468000000|2025-07-14 04:40:00|11577|11573|11575.4|11571.4|11577|11573|11575.4|11571.4|15
1752468300000|2025-07-14 04:45:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|152
1752468600000|2025-07-14 04:50:00|11570.8|11566.8|11569.2|11565.2|11570.8|11566.8|11569.2|11565.2|59
1752468900000|2025-07-14 04:55:00|11567.6|11563.6|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|179
1752469200000|2025-07-14 05:00:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|158
1752469500000|2025-07-14 05:05:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|249
1752469800000|2025-07-14 05:10:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|165
1752470100000|2025-07-14 05:15:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|124
1752470400000|2025-07-14 05:20:00|||||||||53
1752470700000|2025-07-14 05:25:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|31
1752471000000|2025-07-14 05:30:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11562.9|11558.9|179
1752471300000|2025-07-14 05:35:00|11566.1|11562.1|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|490
1752471600000|2025-07-14 05:40:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|29
1752471900000|2025-07-14 05:45:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|95
1752472200000|2025-07-14 05:50:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|171
1752472500000|2025-07-14 05:55:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|207
1752472800000|2025-07-14 06:00:00|11556.7|11552.7|11550.4|11546.4|11556.7|11552.7|11547.3|11543.3|659
1752473100000|2025-07-14 06:05:00|11552|11548|11556.7|11552.7|11559.8|11555.8|11550.4|11546.4|244
1752473400000|2025-07-14 06:10:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11550.4|11546.4|582
1752473700000|2025-07-14 06:15:00|11553.6|11549.6|11566.1|11562.1|11566.1|11562.1|11553.6|11549.6|198
1752474000000|2025-07-14 06:20:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|146
1752474300000|2025-07-14 06:25:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|247
1752474600000|2025-07-14 06:30:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|345
1752474900000|2025-07-14 06:35:00|11562.9|11558.9|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|417
1752475200000|2025-07-14 06:40:00|11566.1|11562.1|11553.6|11549.6|11569.2|11565.2|11547.3|11543.3|850
1752475500000|2025-07-14 06:45:00|11555.1|11551.1|11559.8|11555.8|11562.9|11558.9|11550.4|11546.4|786
1752475800000|2025-07-14 06:50:00|11562.9|11558.9|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|327
1752476100000|2025-07-14 06:55:00|11569.2|11565.2|11562.9|11558.9|11569.2|11565.2|11558.3|11554.3|388
1752476400000|2025-07-14 07:00:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|209
1752476700000|2025-07-14 07:05:00|11562.9|11558.9|11550.4|11546.4|11562.9|11558.9|11547.3|11543.3|283
1752477000000|2025-07-14 07:10:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11541.1|11537.1|1190
1752477300000|2025-07-14 07:15:00|11555.1|11551.1|11562.9|11558.9|11566.1|11562.1|11553.6|11549.6|416
1752477600000|2025-07-14 07:20:00|11561.4|11557.4|11555.1|11551.1|11562.9|11558.9|11548.9|11544.9|935
1752477900000|2025-07-14 07:25:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11553.6|11549.6|682
1752478200000|2025-07-14 07:30:00|11553.6|11549.6|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|676
1752478500000|2025-07-14 07:35:00|11553.6|11549.6|11553.6|11549.6|11555.1|11551.1|11544.2|11540.2|661
1752478800000|2025-07-14 07:40:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|85
1752479100000|2025-07-14 07:45:00|11552|11548|11569.2|11565.2|11569.2|11565.2|11550.4|11546.4|428
1752479400000|2025-07-14 07:50:00|11566.1|11562.1|11569.2|11565.2|11581.7|11577.7|11562.9|11558.9|1061
1752479700000|2025-07-14 07:55:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|819
1752480000000|2025-07-14 08:00:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11553.6|11549.6|426
1752480300000|2025-07-14 08:05:00|11561.4|11557.4|11569.2|11565.2|11572.3|11568.3|11561.4|11557.4|410
1752480600000|2025-07-14 08:10:00|11566.1|11562.1|11569.2|11565.2|11575.4|11571.4|11566.1|11562.1|309
1752480900000|2025-07-14 08:15:00|11566.1|11562.1|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|250
1752481200000|2025-07-14 08:20:00|11556.7|11552.7|11550.4|11546.4|11558.3|11554.3|11547.3|11543.3|669
1752481500000|2025-07-14 08:25:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11547.3|11543.3|462
1752481800000|2025-07-14 08:30:00|11553.6|11549.6|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|289
1752482100000|2025-07-14 08:35:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|261
1752482400000|2025-07-14 08:40:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|425
1752482700000|2025-07-14 08:45:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|88
1752483000000|2025-07-14 08:50:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|287
1752483300000|2025-07-14 08:55:00|11572.3|11568.3|11559.8|11555.8|11572.3|11568.3|11559.8|11555.8|187
1752483600000|2025-07-14 09:00:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|186
1752483900000|2025-07-14 09:05:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|298
1752484200000|2025-07-14 09:10:00|11561.4|11557.4|11566.1|11562.1|11569.2|11565.2|11559.8|11555.8|218
1752484500000|2025-07-14 09:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|131
1752484800000|2025-07-14 09:20:00|11566.1|11562.1|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|166
1752485100000|2025-07-14 09:25:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|249
1752485400000|2025-07-14 09:30:00|11556.7|11552.7|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|177
1752485700000|2025-07-14 09:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|57
1752486000000|2025-07-14 09:40:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|155
1752486300000|2025-07-14 09:45:00|11564.5|11560.5|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|45
1752486600000|2025-07-14 09:50:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|35
1752486900000|2025-07-14 09:55:00|||||||||112
1752487200000|2025-07-14 10:00:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|342
1752487500000|2025-07-14 10:05:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|279
1752487800000|2025-07-14 10:10:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|159
1752488100000|2025-07-14 10:15:00|11566.1|11562.1|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|363
1752488400000|2025-07-14 10:20:00|11570.8|11566.8|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|100
1752488700000|2025-07-14 10:25:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|130
1752489000000|2025-07-14 10:30:00|11569.2|11565.2|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|126
1752489300000|2025-07-14 10:35:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|137
1752489600000|2025-07-14 10:40:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|182
1752489900000|2025-07-14 10:45:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|187
1752490200000|2025-07-14 10:50:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11569.2|11565.2|143
1752490500000|2025-07-14 10:55:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|65
1752490800000|2025-07-14 11:00:00|11569.2|11565.2|11564.5|11560.5|11569.2|11565.2|11562.9|11558.9|188
1752491100000|2025-07-14 11:05:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11550.4|11546.4|486
1752491400000|2025-07-14 11:10:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|158
1752491700000|2025-07-14 11:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|481
1752492000000|2025-07-14 11:20:00|11556.7|11552.7|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|176
1752492300000|2025-07-14 11:25:00|11553.6|11549.6|11550.4|11546.4|11556.7|11552.7|11541.1|11537.1|637
1752492600000|2025-07-14 11:30:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|462
1752492900000|2025-07-14 11:35:00|11556.7|11552.7|11544.2|11540.2|11559.8|11555.8|11544.2|11540.2|370
1752493200000|2025-07-14 11:40:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11541.1|11537.1|874
1752493500000|2025-07-14 11:45:00|11541.1|11537.1|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|472
1752493800000|2025-07-14 11:50:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|1096
1752494100000|2025-07-14 11:55:00|11537.9|11533.9|11525.4|11521.4|11537.9|11533.9|11522.3|11518.3|1174
1752494400000|2025-07-14 12:00:00|11528.6|11524.6|11530.1|11526.1|11534.8|11530.8|11525.4|11521.4|1568
1752494700000|2025-07-14 12:05:00|11528.6|11524.6|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|1238
1752495000000|2025-07-14 12:10:00|11534.8|11530.8|11547.3|11543.3|11547.3|11543.3|11530.1|11526.1|1221
1752495300000|2025-07-14 12:15:00|11545.8|11541.8|11537.9|11533.9|11547.3|11543.3|11536.4|11532.4|836
1752495600000|2025-07-14 12:20:00|11541.1|11537.1|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|547
1752495900000|2025-07-14 12:25:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|509
1752496200000|2025-07-14 12:30:00|11537.9|11533.9|11534.8|11530.8|11537.9|11533.9|11525.4|11521.4|1043
1752496500000|2025-07-14 12:35:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|421
1752496800000|2025-07-14 12:40:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|824
1752497100000|2025-07-14 12:45:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|456
1752497400000|2025-07-14 12:50:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|357
1752497700000|2025-07-14 12:55:00|11534.8|11530.8|11534.8|11530.8|11534.8|11530.8|11531.7|11527.7|419
1752498000000|2025-07-14 13:00:00|11531.7|11527.7|11534.8|11530.8|11534.8|11530.8|11528.6|11524.6|704
1752498300000|2025-07-14 13:05:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|566
1752498600000|2025-07-14 13:10:00|11536.4|11532.4|11537.9|11533.9|11537.9|11533.9|11528.6|11524.6|600
1752498900000|2025-07-14 13:15:00|11534.8|11530.8|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|897
1752499200000|2025-07-14 13:20:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|700
1752499500000|2025-07-14 13:25:00|11539.5|11535.5|11556.7|11552.7|11556.7|11552.7|11537.9|11533.9|570
1752499800000|2025-07-14 13:30:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11556.7|11552.7|1235
1752500100000|2025-07-14 13:35:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11566.1|11562.1|1308
1752500400000|2025-07-14 13:40:00|11580.1|11576.1|11584.8|11580.8|11591.1|11587.1|11578.6|11574.6|2346
1752500700000|2025-07-14 13:45:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|1922
1752501000000|2025-07-14 13:50:00|11600.4|11596.4|11584.8|11580.8|11603.6|11599.6|11584.8|11580.8|1734
1752501300000|2025-07-14 13:55:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|1338
1752501600000|2025-07-14 14:00:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11569.2|11565.2|1623
1752501900000|2025-07-14 14:05:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|501
1752502200000|2025-07-14 14:10:00|11581.7|11577.7|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1066
1752502500000|2025-07-14 14:15:00|11577|11573|11569.2|11565.2|11584.8|11580.8|11569.2|11565.2|842
1752502800000|2025-07-14 14:20:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11556.7|11552.7|848
1752503100000|2025-07-14 14:25:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|502
1752503400000|2025-07-14 14:30:00|11559.8|11555.8|11550.4|11546.4|11559.8|11555.8|11550.4|11546.4|845
1752503700000|2025-07-14 14:35:00|11547.3|11543.3|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|1355
1752504000000|2025-07-14 14:40:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|1194
1752504300000|2025-07-14 14:45:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|844
1752504600000|2025-07-14 14:50:00|11537.9|11533.9|11541.1|11537.1|11547.3|11543.3|11537.9|11533.9|827
1752504900000|2025-07-14 14:55:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11534.8|11530.8|1955
1752505200000|2025-07-14 15:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|1580
1752505500000|2025-07-14 15:05:00|11528.6|11524.6|11534.8|11530.8|11541.1|11537.1|11528.6|11524.6|1393
1752505800000|2025-07-14 15:10:00|11537.9|11533.9|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|1246
1752506100000|2025-07-14 15:15:00|11544.2|11540.2|11541.1|11537.1|11550.4|11546.4|11537.9|11533.9|1033
1752506400000|2025-07-14 15:20:00|11537.9|11533.9|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|524
1752506700000|2025-07-14 15:25:00|11537.9|11533.9|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|633
1752507000000|2025-07-14 15:30:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|1266
1752507300000|2025-07-14 15:35:00|11534.8|11530.8|11534.8|11530.8|11537.9|11533.9|11534.8|11530.8|562
1752507600000|2025-07-14 15:40:00|||||||||340
1752507900000|2025-07-14 15:45:00|11531.7|11527.7|11544.2|11540.2|11544.2|11540.2|11531.7|11527.7|1126
1752508200000|2025-07-14 15:50:00|11541.1|11537.1|11537.9|11533.9|11544.2|11540.2|11537.9|11533.9|706
1752508500000|2025-07-14 15:55:00|11534.8|11530.8|11534.8|11530.8|11539.5|11535.5|11531.7|11527.7|1034
1752508800000|2025-07-14 16:00:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|1166
1752509100000|2025-07-14 16:05:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|394
1752509400000|2025-07-14 16:10:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11534.8|11530.8|388
1752509700000|2025-07-14 16:15:00|11534.8|11530.8|11541.1|11537.1|11544.2|11540.2|11534.8|11530.8|813
1752510000000|2025-07-14 16:20:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|719
1752510300000|2025-07-14 16:25:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|535
1752510600000|2025-07-14 16:30:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|212
1752510900000|2025-07-14 16:35:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|380
1752511200000|2025-07-14 16:40:00|11550.4|11546.4|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|666
1752511500000|2025-07-14 16:45:00|11550.4|11546.4|11550.4|11546.4|11553.6|11549.6|11547.3|11543.3|267
1752511800000|2025-07-14 16:50:00|11547.3|11543.3|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|561
1752512100000|2025-07-14 16:55:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|535
1752512400000|2025-07-14 17:00:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|908
1752512700000|2025-07-14 17:05:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|873
1752513000000|2025-07-14 17:10:00|11562.9|11558.9|11556.7|11552.7|11566.1|11562.1|11556.7|11552.7|555
1752513300000|2025-07-14 17:15:00|11559.8|11555.8|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|819
1752513600000|2025-07-14 17:20:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|289
1752513900000|2025-07-14 17:25:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|442
1752514200000|2025-07-14 17:30:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|610
1752514500000|2025-07-14 17:35:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|283
1752514800000|2025-07-14 17:40:00|||||||||91
1752515100000|2025-07-14 17:45:00|11570.8|11566.8|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|1179
1752515400000|2025-07-14 17:50:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|82
1752515700000|2025-07-14 17:55:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|534
1752516000000|2025-07-14 18:00:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|527
1752516300000|2025-07-14 18:05:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|223
1752516600000|2025-07-14 18:10:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|168
1752516900000|2025-07-14 18:15:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|878
1752517200000|2025-07-14 18:20:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|505
1752517500000|2025-07-14 18:25:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|296
1752517800000|2025-07-14 18:30:00|||||||||273
1752518100000|2025-07-14 18:35:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11556.7|11552.7|1045
1752518400000|2025-07-14 18:40:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|268
1752518700000|2025-07-14 18:45:00|11559.8|11555.8|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|442
1752519000000|2025-07-14 18:50:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11559.8|11555.8|148
1752519300000|2025-07-14 18:55:00|11562.9|11558.9|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|1556
1752519600000|2025-07-14 19:00:00|11562.9|11558.9|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|527
1752519900000|2025-07-14 19:05:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11562.9|11558.9|86
1752520200000|2025-07-14 19:10:00|||||||||228
1752520500000|2025-07-14 19:15:00|||||||||239
1752520800000|2025-07-14 19:20:00|11561.4|11557.4|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|1081
1752521100000|2025-07-14 19:25:00|11566.1|11562.1|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|718
1752521400000|2025-07-14 19:30:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11562.9|11558.9|375
1752521700000|2025-07-14 19:35:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|296
1752522000000|2025-07-14 19:40:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|1043
1752522300000|2025-07-14 19:45:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|866
1752522600000|2025-07-14 19:50:00|11573.9|11569.9|11578.6|11574.6|11578.6|11574.6|11573.9|11569.9|916
1752522900000|2025-07-14 19:55:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|2413
1752523200000|2025-07-14 20:00:00|11562.9|11558.9|11559.8|11555.8|11566.1|11562.1|11559.8|11555.8|2221
1752523500000|2025-07-14 20:05:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|1159
1752523800000|2025-07-14 20:10:00|||||||||337
1752524100000|2025-07-14 20:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|856
1752524400000|2025-07-14 20:20:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|750
1752524700000|2025-07-14 20:25:00|11550.4|11546.4|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|1090
1752525000000|2025-07-14 20:30:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|663
1752525300000|2025-07-14 20:35:00|11547.3|11543.3|11544.2|11540.2|11550.4|11546.4|11544.2|11540.2|730
1752525600000|2025-07-14 20:40:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|1104
1752525900000|2025-07-14 20:45:00|||||||||312
1752526200000|2025-07-14 20:50:00|11541.1|11537.1|11542.6|11538.6|11542.6|11538.6|11541.1|11537.1|426
1752526500000|2025-07-14 20:55:00|11541.1|11537.1|11547.3|11543.3|11547.3|11543.3|11541.1|11537.1|592
1752530400000|2025-07-14 22:00:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|8
1752530700000|2025-07-14 22:05:00|||||||||13
1752531000000|2025-07-14 22:10:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11548.9|11544.9|24
1752531300000|2025-07-14 22:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|70
1752531600000|2025-07-14 22:20:00|||||||||15
1752532500000|2025-07-14 22:35:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|49
1752532800000|2025-07-14 22:40:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|19
1752533100000|2025-07-14 22:45:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|37
1752533700000|2025-07-14 22:55:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|86
1752534000000|2025-07-14 23:00:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|33
1752534300000|2025-07-14 23:05:00|||||||||1
1752534900000|2025-07-14 23:15:00|||||||||20
1752535200000|2025-07-14 23:20:00|||||||||2
1752535500000|2025-07-14 23:25:00|||||||||3
1752535800000|2025-07-14 23:30:00|11556.7|11552.7|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|88
1752536100000|2025-07-14 23:35:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11556.7|11552.7|151
1752536400000|2025-07-14 23:40:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|41
1752536700000|2025-07-14 23:45:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|44
1752537000000|2025-07-14 23:50:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|51
1752537300000|2025-07-14 23:55:00|11562.9|11558.9|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|43
1752537600000|2025-07-15 00:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|46
1752537900000|2025-07-15 00:05:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|271
1752538200000|2025-07-15 00:10:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|178
1752538500000|2025-07-15 00:15:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|84
1752538800000|2025-07-15 00:20:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|41
1752539100000|2025-07-15 00:25:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|22
1752539400000|2025-07-15 00:30:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|21
1752539700000|2025-07-15 00:35:00|||||||||8
1752540000000|2025-07-15 00:40:00|||||||||2
1752540300000|2025-07-15 00:45:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|48
1752540600000|2025-07-15 00:50:00|11556.7|11552.7|11555.1|11551.1|11559.8|11555.8|11553.6|11549.6|57
1752540900000|2025-07-15 00:55:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|65
1752541200000|2025-07-15 01:00:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|58
1752541500000|2025-07-15 01:05:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|106
1752541800000|2025-07-15 01:10:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|41
1752542100000|2025-07-15 01:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|100
1752542400000|2025-07-15 01:20:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|40
1752542700000|2025-07-15 01:25:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|99
1752543000000|2025-07-15 01:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|86
1752543300000|2025-07-15 01:35:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|70
1752543600000|2025-07-15 01:40:00|11555.1|11551.1|11547.3|11543.3|11555.1|11551.1|11547.3|11543.3|149
1752543900000|2025-07-15 01:45:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|615
1752544200000|2025-07-15 01:50:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11531.7|11527.7|549
1752544500000|2025-07-15 01:55:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|440
1752544800000|2025-07-15 02:00:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|293
1752545100000|2025-07-15 02:05:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|232
1752545400000|2025-07-15 02:10:00|||||||||94
1752545700000|2025-07-15 02:15:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|197
1752546000000|2025-07-15 02:20:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|24
1752546300000|2025-07-15 02:25:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|106
1752546600000|2025-07-15 02:30:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|179
1752546900000|2025-07-15 02:35:00|11544.2|11540.2|11542.6|11538.6|11544.2|11540.2|11541.1|11537.1|94
1752547200000|2025-07-15 02:40:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|98
1752547500000|2025-07-15 02:45:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|80
1752547800000|2025-07-15 02:50:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|71
1752548100000|2025-07-15 02:55:00|||||||||42
1752548400000|2025-07-15 03:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|113
1752548700000|2025-07-15 03:05:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|60
1752549000000|2025-07-15 03:10:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|114
1752549300000|2025-07-15 03:15:00|||||||||43
1752549600000|2025-07-15 03:20:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|81
1752549900000|2025-07-15 03:25:00|||||||||75
1752550200000|2025-07-15 03:30:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|159
1752550500000|2025-07-15 03:35:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|67
1752550800000|2025-07-15 03:40:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|117
1752551100000|2025-07-15 03:45:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|111
1752551400000|2025-07-15 03:50:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|58
1752551700000|2025-07-15 03:55:00|11542.6|11538.6|11547.3|11543.3|11547.3|11543.3|11542.6|11538.6|63
1752552000000|2025-07-15 04:00:00|||||||||153
1752552300000|2025-07-15 04:05:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|96
1752552600000|2025-07-15 04:10:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|56
1752552900000|2025-07-15 04:15:00|||||||||144
1752553200000|2025-07-15 04:20:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|87
1752553500000|2025-07-15 04:25:00|11547.3|11543.3|11545.8|11541.8|11547.3|11543.3|11544.2|11540.2|53
1752553800000|2025-07-15 04:30:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|21
1752554100000|2025-07-15 04:35:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|130
1752554400000|2025-07-15 04:40:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11545.8|11541.8|5
1752554700000|2025-07-15 04:45:00|||||||||14
1752555000000|2025-07-15 04:50:00|||||||||5
1752555300000|2025-07-15 04:55:00|||||||||2
1752555600000|2025-07-15 05:00:00|||||||||2
1752555900000|2025-07-15 05:05:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|69
1752556200000|2025-07-15 05:10:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|64
1752556500000|2025-07-15 05:15:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|48
1752556800000|2025-07-15 05:20:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|86
1752557100000|2025-07-15 05:25:00|||||||||34
1752557400000|2025-07-15 05:30:00|11542.6|11538.6|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|585
1752557700000|2025-07-15 05:35:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|44
1752558000000|2025-07-15 05:40:00|||||||||43
1752558300000|2025-07-15 05:45:00|11548.9|11544.9|11547.3|11543.3|11548.9|11544.9|11547.3|11543.3|47
1752558600000|2025-07-15 05:50:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|151
1752558900000|2025-07-15 05:55:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|56
1752559200000|2025-07-15 06:00:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|265
1752559500000|2025-07-15 06:05:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|132
1752559800000|2025-07-15 06:10:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|94
1752560100000|2025-07-15 06:15:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|208
1752560400000|2025-07-15 06:20:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|111
1752560700000|2025-07-15 06:25:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|308
1752561000000|2025-07-15 06:30:00|11566.1|11562.1|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|1108
1752561300000|2025-07-15 06:35:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|383
1752561600000|2025-07-15 06:40:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|146
1752561900000|2025-07-15 06:45:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|425
1752562200000|2025-07-15 06:50:00|11564.5|11560.5|11561.4|11557.4|11564.5|11560.5|11559.8|11555.8|192
1752562500000|2025-07-15 06:55:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|188
1752562800000|2025-07-15 07:00:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|300
1752563100000|2025-07-15 07:05:00|11556.7|11552.7|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|342
1752563400000|2025-07-15 07:10:00|11567.6|11563.6|11566.1|11562.1|11567.6|11563.6|11559.8|11555.8|564
1752563700000|2025-07-15 07:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|226
1752564000000|2025-07-15 07:20:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|351
1752564300000|2025-07-15 07:25:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|653
1752564600000|2025-07-15 07:30:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|433
1752564900000|2025-07-15 07:35:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|794
1752565200000|2025-07-15 07:40:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|336
1752565500000|2025-07-15 07:45:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|809
1752565800000|2025-07-15 07:50:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|432
1752566100000|2025-07-15 07:55:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|194
1752566400000|2025-07-15 08:00:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|362
1752566700000|2025-07-15 08:05:00|11589.5|11585.5|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|408
1752567000000|2025-07-15 08:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|265
1752567300000|2025-07-15 08:15:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|246
1752567600000|2025-07-15 08:20:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|122
1752567900000|2025-07-15 08:25:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|114
1752568200000|2025-07-15 08:30:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|320
1752568500000|2025-07-15 08:35:00|11589.5|11585.5|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|436
1752568800000|2025-07-15 08:40:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|433
1752569100000|2025-07-15 08:45:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11580.1|11576.1|293
1752569400000|2025-07-15 08:50:00|11578.6|11574.6|11581.7|11577.7|11583.3|11579.3|11575.4|11571.4|194
1752569700000|2025-07-15 08:55:00|11583.3|11579.3|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|186
1752570000000|2025-07-15 09:00:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|437
1752570300000|2025-07-15 09:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|131
1752570600000|2025-07-15 09:10:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11589.5|11585.5|356
1752570900000|2025-07-15 09:15:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|198
1752571200000|2025-07-15 09:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|43
1752571500000|2025-07-15 09:25:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|165
1752571800000|2025-07-15 09:30:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|144
1752572100000|2025-07-15 09:35:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|106
1752572400000|2025-07-15 09:40:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|341
1752572700000|2025-07-15 09:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|217
1752573000000|2025-07-15 09:50:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|267
1752573300000|2025-07-15 09:55:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|173
1752573600000|2025-07-15 10:00:00|11595.8|11591.8|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|418
1752573900000|2025-07-15 10:05:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|332
1752574200000|2025-07-15 10:10:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|133
1752574500000|2025-07-15 10:15:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11592.6|11588.6|62
1752574800000|2025-07-15 10:20:00|||||||||44
1752575100000|2025-07-15 10:25:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|452
1752575400000|2025-07-15 10:30:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11595.8|11591.8|1031
1752575700000|2025-07-15 10:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|130
1752576000000|2025-07-15 10:40:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11597.3|11593.3|220
1752576300000|2025-07-15 10:45:00|11598.9|11594.9|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|464
1752576600000|2025-07-15 10:50:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|374
1752576900000|2025-07-15 10:55:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|278
1752577200000|2025-07-15 11:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|208
1752577500000|2025-07-15 11:05:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|381
1752577800000|2025-07-15 11:10:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|578
1752578100000|2025-07-15 11:15:00|11580.1|11576.1|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|656
1752578400000|2025-07-15 11:20:00|11573.9|11569.9|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|371
1752578700000|2025-07-15 11:25:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|515
1752579000000|2025-07-15 11:30:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|694
1752579300000|2025-07-15 11:35:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|203
1752579600000|2025-07-15 11:40:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|301
1752579900000|2025-07-15 11:45:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|334
1752580200000|2025-07-15 11:50:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|293
1752580500000|2025-07-15 11:55:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|323
1752580800000|2025-07-15 12:00:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|1415
1752581100000|2025-07-15 12:05:00|11581.7|11577.7|11580.1|11576.1|11581.7|11577.7|11578.6|11574.6|295
1752581400000|2025-07-15 12:10:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|425
1752581700000|2025-07-15 12:15:00|11581.7|11577.7|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|613
1752582000000|2025-07-15 12:20:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|1122
1752582300000|2025-07-15 12:25:00|11575.4|11571.4|11586.4|11582.4|11587.9|11583.9|11575.4|11571.4|1701
1752582600000|2025-07-15 12:30:00|11584.8|11580.8|11612.9|11608.9|11628.6|11624.6|11584.8|11580.8|3891
1752582900000|2025-07-15 12:35:00|11609.8|11605.8|11559.8|11555.8|11616.1|11612.1|11559.8|11555.8|2131
1752583200000|2025-07-15 12:40:00|11562.9|11558.9|11581.7|11577.7|11587.9|11583.9|11562.9|11558.9|2170
1752583500000|2025-07-15 12:45:00|11583.3|11579.3|11594.2|11590.2|11594.2|11590.2|11572.3|11568.3|1151
1752583800000|2025-07-15 12:50:00|11597.3|11593.3|11616.1|11612.1|11622.3|11618.3|11597.3|11593.3|2133
1752584100000|2025-07-15 12:55:00|11619.2|11615.2|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|1830
1752584400000|2025-07-15 13:00:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|1590
1752584700000|2025-07-15 13:05:00|11622.3|11618.3|11622.3|11618.3|11634.8|11630.8|11619.2|11615.2|2293
1752585000000|2025-07-15 13:10:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|1465
1752585300000|2025-07-15 13:15:00|11609.8|11605.8|11587.9|11583.9|11609.8|11605.8|11584.8|11580.8|1344
1752585600000|2025-07-15 13:20:00|11591.1|11587.1|11606.7|11602.7|11609.8|11605.8|11584.8|11580.8|1606
1752585900000|2025-07-15 13:25:00|11603.6|11599.6|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|950
1752586200000|2025-07-15 13:30:00|11597.3|11593.3|11578.6|11574.6|11603.6|11599.6|11575.4|11571.4|1419
1752586500000|2025-07-15 13:35:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11561.4|11557.4|2373
1752586800000|2025-07-15 13:40:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11553.6|11549.6|3244
1752587100000|2025-07-15 13:45:00|11562.9|11558.9|11569.2|11565.2|11575.4|11571.4|11562.9|11558.9|1291
1752587400000|2025-07-15 13:50:00|11566.1|11562.1|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|1155
1752587700000|2025-07-15 13:55:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11550.4|11546.4|1217
1752588000000|2025-07-15 14:00:00|11550.4|11546.4|11528.6|11524.6|11550.4|11546.4|11525.4|11521.4|3910
1752588300000|2025-07-15 14:05:00|11527|11523|11531.7|11527.7|11537.9|11533.9|11522.3|11518.3|2418
1752588600000|2025-07-15 14:10:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11522.3|11518.3|2564
1752588900000|2025-07-15 14:15:00|11528.6|11524.6|11512.9|11508.9|11531.7|11527.7|11509.8|11505.8|2112
1752589200000|2025-07-15 14:20:00|11509.8|11505.8|11512.9|11508.9|11522.3|11518.3|11506.7|11502.7|2459
1752589500000|2025-07-15 14:25:00|11516.1|11512.1|11494.2|11490.2|11516.1|11512.1|11494.2|11490.2|2397
1752589800000|2025-07-15 14:30:00|11492.6|11488.6|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|2696
1752590100000|2025-07-15 14:35:00|11500.4|11496.4|11509.8|11505.8|11509.8|11505.8|11494.2|11490.2|2000
1752590400000|2025-07-15 14:40:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11494.2|11490.2|3043
1752590700000|2025-07-15 14:45:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11491.1|11487.1|1025
1752591000000|2025-07-15 14:50:00|11503.6|11499.6|11489.5|11485.5|11503.6|11499.6|11487.9|11483.9|1904
1752591300000|2025-07-15 14:55:00|11491.1|11487.1|11494.2|11490.2|11497.3|11493.3|11487.9|11483.9|1086
1752591600000|2025-07-15 15:00:00|11497.3|11493.3|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|1444
1752591900000|2025-07-15 15:05:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|2029
1752592200000|2025-07-15 15:10:00|11487.9|11483.9|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|1137
1752592500000|2025-07-15 15:15:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11478.6|11474.6|1169
1752592800000|2025-07-15 15:20:00|11484.8|11480.8|11481.7|11477.7|11491.1|11487.1|11478.6|11474.6|1531
1752593100000|2025-07-15 15:25:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|488
1752593400000|2025-07-15 15:30:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|1876
1752593700000|2025-07-15 15:35:00|11469.2|11465.2|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|1200
1752594000000|2025-07-15 15:40:00|11481.7|11477.7|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|1751
1752594300000|2025-07-15 15:45:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|1326
1752594600000|2025-07-15 15:50:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|982
1752594900000|2025-07-15 15:55:00|11497.3|11493.3|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|394
1752595200000|2025-07-15 16:00:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|1148
1752595500000|2025-07-15 16:05:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|475
1752595800000|2025-07-15 16:10:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|652
1752596100000|2025-07-15 16:15:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|399
1752596400000|2025-07-15 16:20:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|349
1752596700000|2025-07-15 16:25:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|600
1752597000000|2025-07-15 16:30:00|11481.7|11477.7|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|717
1752597300000|2025-07-15 16:35:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|816
1752597600000|2025-07-15 16:40:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|888
1752597900000|2025-07-15 16:45:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|251
1752598200000|2025-07-15 16:50:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|521
1752598500000|2025-07-15 16:55:00|11481.7|11477.7|11481.7|11477.7|11483.3|11479.3|11478.6|11474.6|473
1752598800000|2025-07-15 17:00:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|432
1752599100000|2025-07-15 17:05:00|11477|11473|11478.6|11474.6|11478.6|11474.6|11477|11473|536
1752599400000|2025-07-15 17:10:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|687
1752599700000|2025-07-15 17:15:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|609
1752600000000|2025-07-15 17:20:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|264
1752600300000|2025-07-15 17:25:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|192
1752600600000|2025-07-15 17:30:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|658
1752600900000|2025-07-15 17:35:00|||||||||44
1752601200000|2025-07-15 17:40:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|738
1752601500000|2025-07-15 17:45:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|122
1752601800000|2025-07-15 17:50:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|263
1752602100000|2025-07-15 17:55:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|872
1752602400000|2025-07-15 18:00:00|11475.4|11471.4|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|1101
1752602700000|2025-07-15 18:05:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11478.6|11474.6|510
1752603000000|2025-07-15 18:10:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|1614
1752603300000|2025-07-15 18:15:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|354
1752603600000|2025-07-15 18:20:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|291
1752603900000|2025-07-15 18:25:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|417
1752604200000|2025-07-15 18:30:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11472.3|11468.3|477
1752604500000|2025-07-15 18:35:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|425
1752604800000|2025-07-15 18:40:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|788
1752605100000|2025-07-15 18:45:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|843
1752605400000|2025-07-15 18:50:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|104
1752605700000|2025-07-15 18:55:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|1422
1752606000000|2025-07-15 19:00:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|883
1752606300000|2025-07-15 19:05:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|521
1752606600000|2025-07-15 19:10:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|146
1752606900000|2025-07-15 19:15:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|535
1752607200000|2025-07-15 19:20:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|253
1752607500000|2025-07-15 19:25:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|128
1752607800000|2025-07-15 19:30:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|238
1752608100000|2025-07-15 19:35:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|245
1752608400000|2025-07-15 19:40:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|458
1752608700000|2025-07-15 19:45:00|11484.8|11480.8|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|1058
1752609000000|2025-07-15 19:50:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11477|11473|955
1752609300000|2025-07-15 19:55:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|2326
1752609600000|2025-07-15 20:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|1342
1752609900000|2025-07-15 20:05:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|106
1752610200000|2025-07-15 20:10:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|1046
1752610500000|2025-07-15 20:15:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|657
1752610800000|2025-07-15 20:20:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|204
1752611100000|2025-07-15 20:25:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|292
1752611400000|2025-07-15 20:30:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|754
1752611700000|2025-07-15 20:35:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|718
1752612000000|2025-07-15 20:40:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|698
1752612300000|2025-07-15 20:45:00|||||||||348
1752612600000|2025-07-15 20:50:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|3244
1752612900000|2025-07-15 20:55:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|1650
1752616800000|2025-07-15 22:00:00|11467.6|11463.6|11459.8|11455.8|11467.6|11463.6|11459.8|11455.8|157
1752617100000|2025-07-15 22:05:00|||||||||16
1752617400000|2025-07-15 22:10:00|||||||||12
1752617700000|2025-07-15 22:15:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|91
1752618000000|2025-07-15 22:20:00|11461.4|11457.4|11459.8|11455.8|11461.4|11457.4|11459.8|11455.8|113
1752618300000|2025-07-15 22:25:00|||||||||2
1752618600000|2025-07-15 22:30:00|11462.9|11458.9|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|69
1752618900000|2025-07-15 22:35:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|149
1752619200000|2025-07-15 22:40:00|11453.6|11449.6|11453.6|11449.6|11455.1|11451.1|11453.6|11449.6|53
1752619500000|2025-07-15 22:45:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|74
1752619800000|2025-07-15 22:50:00|||||||||89
1752620100000|2025-07-15 22:55:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|20
1752620400000|2025-07-15 23:00:00|||||||||3
1752620700000|2025-07-15 23:05:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|258
1752621000000|2025-07-15 23:10:00|||||||||6
1752621300000|2025-07-15 23:15:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|206
1752621600000|2025-07-15 23:20:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11444.2|11440.2|1169
1752621900000|2025-07-15 23:25:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|55
1752622200000|2025-07-15 23:30:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|106
1752622500000|2025-07-15 23:35:00|11455.1|11451.1|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|64
1752622800000|2025-07-15 23:40:00|||||||||10
1752623100000|2025-07-15 23:45:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|48
1752623400000|2025-07-15 23:50:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|31
1752623700000|2025-07-15 23:55:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|155
1752537600000|2025-07-15 00:00:00|11559.8|11555.8|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|46
1752537900000|2025-07-15 00:05:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|271
1752538200000|2025-07-15 00:10:00|11558.3|11554.3|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|178
1752538500000|2025-07-15 00:15:00|11562.9|11558.9|11556.7|11552.7|11562.9|11558.9|11556.7|11552.7|84
1752538800000|2025-07-15 00:20:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|41
1752539100000|2025-07-15 00:25:00|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|11553.6|11549.6|22
1752539400000|2025-07-15 00:30:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|21
1752539700000|2025-07-15 00:35:00|||||||||8
1752540000000|2025-07-15 00:40:00|||||||||2
1752540300000|2025-07-15 00:45:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|48
1752540600000|2025-07-15 00:50:00|11556.7|11552.7|11555.1|11551.1|11559.8|11555.8|11553.6|11549.6|57
1752540900000|2025-07-15 00:55:00|11553.6|11549.6|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|65
1752541200000|2025-07-15 01:00:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11556.7|11552.7|58
1752541500000|2025-07-15 01:05:00|11558.3|11554.3|11556.7|11552.7|11559.8|11555.8|11553.6|11549.6|106
1752541800000|2025-07-15 01:10:00|11555.1|11551.1|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|41
1752542100000|2025-07-15 01:15:00|11553.6|11549.6|11553.6|11549.6|11556.7|11552.7|11550.4|11546.4|100
1752542400000|2025-07-15 01:20:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|40
1752542700000|2025-07-15 01:25:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|99
1752543000000|2025-07-15 01:30:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|86
1752543300000|2025-07-15 01:35:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|70
1752543600000|2025-07-15 01:40:00|11555.1|11551.1|11547.3|11543.3|11555.1|11551.1|11547.3|11543.3|149
1752543900000|2025-07-15 01:45:00|11550.4|11546.4|11541.1|11537.1|11550.4|11546.4|11541.1|11537.1|615
1752544200000|2025-07-15 01:50:00|11544.2|11540.2|11537.9|11533.9|11544.2|11540.2|11531.7|11527.7|549
1752544500000|2025-07-15 01:55:00|11541.1|11537.1|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|440
1752544800000|2025-07-15 02:00:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|293
1752545100000|2025-07-15 02:05:00|11539.5|11535.5|11537.9|11533.9|11541.1|11537.1|11537.9|11533.9|232
1752545400000|2025-07-15 02:10:00|||||||||94
1752545700000|2025-07-15 02:15:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11541.1|11537.1|197
1752546000000|2025-07-15 02:20:00|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|11541.1|11537.1|24
1752546300000|2025-07-15 02:25:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11541.1|11537.1|106
1752546600000|2025-07-15 02:30:00|11544.2|11540.2|11541.1|11537.1|11544.2|11540.2|11537.9|11533.9|179
1752546900000|2025-07-15 02:35:00|11544.2|11540.2|11542.6|11538.6|11544.2|11540.2|11541.1|11537.1|94
1752547200000|2025-07-15 02:40:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|98
1752547500000|2025-07-15 02:45:00|11545.8|11541.8|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|80
1752547800000|2025-07-15 02:50:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|71
1752548100000|2025-07-15 02:55:00|||||||||42
1752548400000|2025-07-15 03:00:00|11547.3|11543.3|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|113
1752548700000|2025-07-15 03:05:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|60
1752549000000|2025-07-15 03:10:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|114
1752549300000|2025-07-15 03:15:00|||||||||43
1752549600000|2025-07-15 03:20:00|11553.6|11549.6|11550.4|11546.4|11553.6|11549.6|11550.4|11546.4|81
1752549900000|2025-07-15 03:25:00|||||||||75
1752550200000|2025-07-15 03:30:00|11547.3|11543.3|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|159
1752550500000|2025-07-15 03:35:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|67
1752550800000|2025-07-15 03:40:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|117
1752551100000|2025-07-15 03:45:00|11548.9|11544.9|11550.4|11546.4|11550.4|11546.4|11547.3|11543.3|111
1752551400000|2025-07-15 03:50:00|11547.3|11543.3|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|58
1752551700000|2025-07-15 03:55:00|11542.6|11538.6|11547.3|11543.3|11547.3|11543.3|11542.6|11538.6|63
1752552000000|2025-07-15 04:00:00|||||||||153
1752552300000|2025-07-15 04:05:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|96
1752552600000|2025-07-15 04:10:00|11550.4|11546.4|11547.3|11543.3|11550.4|11546.4|11547.3|11543.3|56
1752552900000|2025-07-15 04:15:00|||||||||144
1752553200000|2025-07-15 04:20:00|11544.2|11540.2|11544.2|11540.2|11547.3|11543.3|11544.2|11540.2|87
1752553500000|2025-07-15 04:25:00|11547.3|11543.3|11545.8|11541.8|11547.3|11543.3|11544.2|11540.2|53
1752553800000|2025-07-15 04:30:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|21
1752554100000|2025-07-15 04:35:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|130
1752554400000|2025-07-15 04:40:00|11545.8|11541.8|11547.3|11543.3|11547.3|11543.3|11545.8|11541.8|5
1752554700000|2025-07-15 04:45:00|||||||||14
1752555000000|2025-07-15 04:50:00|||||||||5
1752555300000|2025-07-15 04:55:00|||||||||2
1752555600000|2025-07-15 05:00:00|||||||||2
1752555900000|2025-07-15 05:05:00|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|11544.2|11540.2|69
1752556200000|2025-07-15 05:10:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|64
1752556500000|2025-07-15 05:15:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|48
1752556800000|2025-07-15 05:20:00|11544.2|11540.2|11541.1|11537.1|11547.3|11543.3|11541.1|11537.1|86
1752557100000|2025-07-15 05:25:00|||||||||34
1752557400000|2025-07-15 05:30:00|11542.6|11538.6|11544.2|11540.2|11547.3|11543.3|11541.1|11537.1|585
1752557700000|2025-07-15 05:35:00|11547.3|11543.3|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|44
1752558000000|2025-07-15 05:40:00|||||||||43
1752558300000|2025-07-15 05:45:00|11548.9|11544.9|11547.3|11543.3|11548.9|11544.9|11547.3|11543.3|47
1752558600000|2025-07-15 05:50:00|11548.9|11544.9|11547.3|11543.3|11550.4|11546.4|11544.2|11540.2|151
1752558900000|2025-07-15 05:55:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11544.2|11540.2|56
1752559200000|2025-07-15 06:00:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11547.3|11543.3|265
1752559500000|2025-07-15 06:05:00|11550.4|11546.4|11553.6|11549.6|11553.6|11549.6|11550.4|11546.4|132
1752559800000|2025-07-15 06:10:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11553.6|11549.6|94
1752560100000|2025-07-15 06:15:00|11556.7|11552.7|11553.6|11549.6|11559.8|11555.8|11550.4|11546.4|208
1752560400000|2025-07-15 06:20:00|11556.7|11552.7|11556.7|11552.7|11556.7|11552.7|11553.6|11549.6|111
1752560700000|2025-07-15 06:25:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|308
1752561000000|2025-07-15 06:30:00|11566.1|11562.1|11559.8|11555.8|11569.2|11565.2|11556.7|11552.7|1108
1752561300000|2025-07-15 06:35:00|11561.4|11557.4|11559.8|11555.8|11562.9|11558.9|11556.7|11552.7|383
1752561600000|2025-07-15 06:40:00|11562.9|11558.9|11566.1|11562.1|11566.1|11562.1|11559.8|11555.8|146
1752561900000|2025-07-15 06:45:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|425
1752562200000|2025-07-15 06:50:00|11564.5|11560.5|11561.4|11557.4|11564.5|11560.5|11559.8|11555.8|192
1752562500000|2025-07-15 06:55:00|11559.8|11555.8|11562.9|11558.9|11562.9|11558.9|11559.8|11555.8|188
1752562800000|2025-07-15 07:00:00|11559.8|11555.8|11559.8|11555.8|11559.8|11555.8|11553.6|11549.6|300
1752563100000|2025-07-15 07:05:00|11556.7|11552.7|11569.2|11565.2|11569.2|11565.2|11556.7|11552.7|342
1752563400000|2025-07-15 07:10:00|11567.6|11563.6|11566.1|11562.1|11567.6|11563.6|11559.8|11555.8|564
1752563700000|2025-07-15 07:15:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|226
1752564000000|2025-07-15 07:20:00|11566.1|11562.1|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|351
1752564300000|2025-07-15 07:25:00|11575.4|11571.4|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|653
1752564600000|2025-07-15 07:30:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|433
1752564900000|2025-07-15 07:35:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11562.9|11558.9|794
1752565200000|2025-07-15 07:40:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|336
1752565500000|2025-07-15 07:45:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|809
1752565800000|2025-07-15 07:50:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|432
1752566100000|2025-07-15 07:55:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|194
1752566400000|2025-07-15 08:00:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|362
1752566700000|2025-07-15 08:05:00|11589.5|11585.5|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|408
1752567000000|2025-07-15 08:10:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|265
1752567300000|2025-07-15 08:15:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|246
1752567600000|2025-07-15 08:20:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|122
1752567900000|2025-07-15 08:25:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|114
1752568200000|2025-07-15 08:30:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|320
1752568500000|2025-07-15 08:35:00|11589.5|11585.5|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|436
1752568800000|2025-07-15 08:40:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|433
1752569100000|2025-07-15 08:45:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11580.1|11576.1|293
1752569400000|2025-07-15 08:50:00|11578.6|11574.6|11581.7|11577.7|11583.3|11579.3|11575.4|11571.4|194
1752569700000|2025-07-15 08:55:00|11583.3|11579.3|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|186
1752570000000|2025-07-15 09:00:00|11581.7|11577.7|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|437
1752570300000|2025-07-15 09:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|131
1752570600000|2025-07-15 09:10:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11589.5|11585.5|356
1752570900000|2025-07-15 09:15:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|198
1752571200000|2025-07-15 09:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|43
1752571500000|2025-07-15 09:25:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|165
1752571800000|2025-07-15 09:30:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|144
1752572100000|2025-07-15 09:35:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|106
1752572400000|2025-07-15 09:40:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|341
1752572700000|2025-07-15 09:45:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|217
1752573000000|2025-07-15 09:50:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|267
1752573300000|2025-07-15 09:55:00|11587.9|11583.9|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|173
1752573600000|2025-07-15 10:00:00|11595.8|11591.8|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|418
1752573900000|2025-07-15 10:05:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|332
1752574200000|2025-07-15 10:10:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|133
1752574500000|2025-07-15 10:15:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11592.6|11588.6|62
1752574800000|2025-07-15 10:20:00|||||||||44
1752575100000|2025-07-15 10:25:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|452
1752575400000|2025-07-15 10:30:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11595.8|11591.8|1031
1752575700000|2025-07-15 10:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|130
1752576000000|2025-07-15 10:40:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11597.3|11593.3|220
1752576300000|2025-07-15 10:45:00|11598.9|11594.9|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|464
1752576600000|2025-07-15 10:50:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|374
1752576900000|2025-07-15 10:55:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|278
1752577200000|2025-07-15 11:00:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|208
1752577500000|2025-07-15 11:05:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|381
1752577800000|2025-07-15 11:10:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|578
1752578100000|2025-07-15 11:15:00|11580.1|11576.1|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|656
1752578400000|2025-07-15 11:20:00|11573.9|11569.9|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|371
1752578700000|2025-07-15 11:25:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|515
1752579000000|2025-07-15 11:30:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|694
1752579300000|2025-07-15 11:35:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|203
1752579600000|2025-07-15 11:40:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|301
1752579900000|2025-07-15 11:45:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|334
1752580200000|2025-07-15 11:50:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|293
1752580500000|2025-07-15 11:55:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|323
1752580800000|2025-07-15 12:00:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|1415
1752581100000|2025-07-15 12:05:00|11581.7|11577.7|11580.1|11576.1|11581.7|11577.7|11578.6|11574.6|295
1752581400000|2025-07-15 12:10:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|425
1752581700000|2025-07-15 12:15:00|11581.7|11577.7|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|613
1752582000000|2025-07-15 12:20:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|1122
1752582300000|2025-07-15 12:25:00|11575.4|11571.4|11586.4|11582.4|11587.9|11583.9|11575.4|11571.4|1701
1752582600000|2025-07-15 12:30:00|11584.8|11580.8|11612.9|11608.9|11628.6|11624.6|11584.8|11580.8|3891
1752582900000|2025-07-15 12:35:00|11609.8|11605.8|11559.8|11555.8|11616.1|11612.1|11559.8|11555.8|2131
1752583200000|2025-07-15 12:40:00|11562.9|11558.9|11581.7|11577.7|11587.9|11583.9|11562.9|11558.9|2170
1752583500000|2025-07-15 12:45:00|11583.3|11579.3|11594.2|11590.2|11594.2|11590.2|11572.3|11568.3|1151
1752583800000|2025-07-15 12:50:00|11597.3|11593.3|11616.1|11612.1|11622.3|11618.3|11597.3|11593.3|2133
1752584100000|2025-07-15 12:55:00|11619.2|11615.2|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|1830
1752584400000|2025-07-15 13:00:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11606.7|11602.7|1590
1752584700000|2025-07-15 13:05:00|11622.3|11618.3|11622.3|11618.3|11634.8|11630.8|11619.2|11615.2|2293
1752585000000|2025-07-15 13:10:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|1465
1752585300000|2025-07-15 13:15:00|11609.8|11605.8|11587.9|11583.9|11609.8|11605.8|11584.8|11580.8|1344
1752585600000|2025-07-15 13:20:00|11591.1|11587.1|11606.7|11602.7|11609.8|11605.8|11584.8|11580.8|1606
1752585900000|2025-07-15 13:25:00|11603.6|11599.6|11603.6|11599.6|11609.8|11605.8|11597.3|11593.3|950
1752586200000|2025-07-15 13:30:00|11597.3|11593.3|11578.6|11574.6|11603.6|11599.6|11575.4|11571.4|1419
1752586500000|2025-07-15 13:35:00|11575.4|11571.4|11562.9|11558.9|11575.4|11571.4|11561.4|11557.4|2373
1752586800000|2025-07-15 13:40:00|11559.8|11555.8|11566.1|11562.1|11569.2|11565.2|11553.6|11549.6|3244
1752587100000|2025-07-15 13:45:00|11562.9|11558.9|11569.2|11565.2|11575.4|11571.4|11562.9|11558.9|1291
1752587400000|2025-07-15 13:50:00|11566.1|11562.1|11562.9|11558.9|11572.3|11568.3|11562.9|11558.9|1155
1752587700000|2025-07-15 13:55:00|11566.1|11562.1|11553.6|11549.6|11566.1|11562.1|11550.4|11546.4|1217
1752588000000|2025-07-15 14:00:00|11550.4|11546.4|11528.6|11524.6|11550.4|11546.4|11525.4|11521.4|3910
1752588300000|2025-07-15 14:05:00|11527|11523|11531.7|11527.7|11537.9|11533.9|11522.3|11518.3|2418
1752588600000|2025-07-15 14:10:00|11528.6|11524.6|11531.7|11527.7|11534.8|11530.8|11522.3|11518.3|2564
1752588900000|2025-07-15 14:15:00|11528.6|11524.6|11512.9|11508.9|11531.7|11527.7|11509.8|11505.8|2112
1752589200000|2025-07-15 14:20:00|11509.8|11505.8|11512.9|11508.9|11522.3|11518.3|11506.7|11502.7|2459
1752589500000|2025-07-15 14:25:00|11516.1|11512.1|11494.2|11490.2|11516.1|11512.1|11494.2|11490.2|2397
1752589800000|2025-07-15 14:30:00|11492.6|11488.6|11503.6|11499.6|11503.6|11499.6|11491.1|11487.1|2696
1752590100000|2025-07-15 14:35:00|11500.4|11496.4|11509.8|11505.8|11509.8|11505.8|11494.2|11490.2|2000
1752590400000|2025-07-15 14:40:00|11506.7|11502.7|11500.4|11496.4|11506.7|11502.7|11494.2|11490.2|3043
1752590700000|2025-07-15 14:45:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11491.1|11487.1|1025
1752591000000|2025-07-15 14:50:00|11503.6|11499.6|11489.5|11485.5|11503.6|11499.6|11487.9|11483.9|1904
1752591300000|2025-07-15 14:55:00|11491.1|11487.1|11494.2|11490.2|11497.3|11493.3|11487.9|11483.9|1086
1752591600000|2025-07-15 15:00:00|11497.3|11493.3|11491.1|11487.1|11500.4|11496.4|11491.1|11487.1|1444
1752591900000|2025-07-15 15:05:00|11494.2|11490.2|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|2029
1752592200000|2025-07-15 15:10:00|11487.9|11483.9|11487.9|11483.9|11497.3|11493.3|11487.9|11483.9|1137
1752592500000|2025-07-15 15:15:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11478.6|11474.6|1169
1752592800000|2025-07-15 15:20:00|11484.8|11480.8|11481.7|11477.7|11491.1|11487.1|11478.6|11474.6|1531
1752593100000|2025-07-15 15:25:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|488
1752593400000|2025-07-15 15:30:00|11475.4|11471.4|11472.3|11468.3|11478.6|11474.6|11469.2|11465.2|1876
1752593700000|2025-07-15 15:35:00|11469.2|11465.2|11478.6|11474.6|11481.7|11477.7|11469.2|11465.2|1200
1752594000000|2025-07-15 15:40:00|11481.7|11477.7|11487.9|11483.9|11491.1|11487.1|11475.4|11471.4|1751
1752594300000|2025-07-15 15:45:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|1326
1752594600000|2025-07-15 15:50:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|982
1752594900000|2025-07-15 15:55:00|11497.3|11493.3|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|394
1752595200000|2025-07-15 16:00:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|1148
1752595500000|2025-07-15 16:05:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|475
1752595800000|2025-07-15 16:10:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|652
1752596100000|2025-07-15 16:15:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11484.8|11480.8|399
1752596400000|2025-07-15 16:20:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|349
1752596700000|2025-07-15 16:25:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|600
1752597000000|2025-07-15 16:30:00|11481.7|11477.7|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|717
1752597300000|2025-07-15 16:35:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|816
1752597600000|2025-07-15 16:40:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|888
1752597900000|2025-07-15 16:45:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|251
1752598200000|2025-07-15 16:50:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|521
1752598500000|2025-07-15 16:55:00|11481.7|11477.7|11481.7|11477.7|11483.3|11479.3|11478.6|11474.6|473
1752598800000|2025-07-15 17:00:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|432
1752599100000|2025-07-15 17:05:00|11477|11473|11478.6|11474.6|11478.6|11474.6|11477|11473|536
1752599400000|2025-07-15 17:10:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|687
1752599700000|2025-07-15 17:15:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|609
1752600000000|2025-07-15 17:20:00|11480.1|11476.1|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|264
1752600300000|2025-07-15 17:25:00|11481.7|11477.7|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|192
1752600600000|2025-07-15 17:30:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|658
1752600900000|2025-07-15 17:35:00|||||||||44
1752601200000|2025-07-15 17:40:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|738
1752601500000|2025-07-15 17:45:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|122
1752601800000|2025-07-15 17:50:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|263
1752602100000|2025-07-15 17:55:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|872
1752602400000|2025-07-15 18:00:00|11475.4|11471.4|11475.4|11471.4|11481.7|11477.7|11475.4|11471.4|1101
1752602700000|2025-07-15 18:05:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11478.6|11474.6|510
1752603000000|2025-07-15 18:10:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|1614
1752603300000|2025-07-15 18:15:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|354
1752603600000|2025-07-15 18:20:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|291
1752603900000|2025-07-15 18:25:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|417
1752604200000|2025-07-15 18:30:00|11478.6|11474.6|11472.3|11468.3|11478.6|11474.6|11472.3|11468.3|477
1752604500000|2025-07-15 18:35:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|425
1752604800000|2025-07-15 18:40:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|788
1752605100000|2025-07-15 18:45:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|843
1752605400000|2025-07-15 18:50:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|104
1752605700000|2025-07-15 18:55:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|1422
1752606000000|2025-07-15 19:00:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|883
1752606300000|2025-07-15 19:05:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|521
1752606600000|2025-07-15 19:10:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|146
1752606900000|2025-07-15 19:15:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|535
1752607200000|2025-07-15 19:20:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|253
1752607500000|2025-07-15 19:25:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|128
1752607800000|2025-07-15 19:30:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|238
1752608100000|2025-07-15 19:35:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|245
1752608400000|2025-07-15 19:40:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|458
1752608700000|2025-07-15 19:45:00|11484.8|11480.8|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|1058
1752609000000|2025-07-15 19:50:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11477|11473|955
1752609300000|2025-07-15 19:55:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|2326
1752609600000|2025-07-15 20:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|1342
1752609900000|2025-07-15 20:05:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|106
1752610200000|2025-07-15 20:10:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|1046
1752610500000|2025-07-15 20:15:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|657
1752610800000|2025-07-15 20:20:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|204
1752611100000|2025-07-15 20:25:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|292
1752611400000|2025-07-15 20:30:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|754
1752611700000|2025-07-15 20:35:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|718
1752612000000|2025-07-15 20:40:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|698
1752612300000|2025-07-15 20:45:00|||||||||348
1752612600000|2025-07-15 20:50:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|3244
1752612900000|2025-07-15 20:55:00|11462.9|11458.9|11466.1|11462.1|11469.2|11465.2|11459.8|11455.8|1650
1752616800000|2025-07-15 22:00:00|11467.6|11463.6|11459.8|11455.8|11467.6|11463.6|11459.8|11455.8|157
1752617100000|2025-07-15 22:05:00|||||||||16
1752617400000|2025-07-15 22:10:00|||||||||12
1752617700000|2025-07-15 22:15:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|91
1752618000000|2025-07-15 22:20:00|11461.4|11457.4|11459.8|11455.8|11461.4|11457.4|11459.8|11455.8|113
1752618300000|2025-07-15 22:25:00|||||||||2
1752618600000|2025-07-15 22:30:00|11462.9|11458.9|11453.6|11449.6|11462.9|11458.9|11453.6|11449.6|69
1752618900000|2025-07-15 22:35:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|149
1752619200000|2025-07-15 22:40:00|11453.6|11449.6|11453.6|11449.6|11455.1|11451.1|11453.6|11449.6|53
1752619500000|2025-07-15 22:45:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|74
1752619800000|2025-07-15 22:50:00|||||||||89
1752620100000|2025-07-15 22:55:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|20
1752620400000|2025-07-15 23:00:00|||||||||3
1752620700000|2025-07-15 23:05:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|258
1752621000000|2025-07-15 23:10:00|||||||||6
1752621300000|2025-07-15 23:15:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|206
1752621600000|2025-07-15 23:20:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11444.2|11440.2|1169
1752621900000|2025-07-15 23:25:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|55
1752622200000|2025-07-15 23:30:00|11459.8|11455.8|11453.6|11449.6|11459.8|11455.8|11453.6|11449.6|106
1752622500000|2025-07-15 23:35:00|11455.1|11451.1|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|64
1752622800000|2025-07-15 23:40:00|||||||||10
1752623100000|2025-07-15 23:45:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|48
1752623400000|2025-07-15 23:50:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|31
1752623700000|2025-07-15 23:55:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|155
1752624000000|2025-07-16 00:00:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|231
1752624300000|2025-07-16 00:05:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|265
1752624600000|2025-07-16 00:10:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|270
1752624900000|2025-07-16 00:15:00|11453.6|11449.6|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|96
1752625200000|2025-07-16 00:20:00|11458.3|11454.3|11456.7|11452.7|11458.3|11454.3|11456.7|11452.7|143
1752625500000|2025-07-16 00:25:00|11459.8|11455.8|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|71
1752625800000|2025-07-16 00:30:00|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|11462.9|11458.9|47
1752626100000|2025-07-16 00:35:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|172
1752626400000|2025-07-16 00:40:00|11466.1|11462.1|11466.1|11462.1|11466.1|11462.1|11462.9|11458.9|176
1752626700000|2025-07-16 00:45:00|11467.6|11463.6|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|127
1752627000000|2025-07-16 00:50:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|58
1752627300000|2025-07-16 00:55:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|262
1752627600000|2025-07-16 01:00:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|206
1752627900000|2025-07-16 01:05:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|66
1752628200000|2025-07-16 01:10:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|167
1752628500000|2025-07-16 01:15:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|264
1752628800000|2025-07-16 01:20:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|149
1752629100000|2025-07-16 01:25:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|197
1752629400000|2025-07-16 01:30:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|185
1752629700000|2025-07-16 01:35:00|11491.1|11487.1|11481.7|11477.7|11491.1|11487.1|11481.7|11477.7|207
1752630000000|2025-07-16 01:40:00|11483.3|11479.3|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|248
1752630300000|2025-07-16 01:45:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|81
1752630600000|2025-07-16 01:50:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|158
1752630900000|2025-07-16 01:55:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|178
1752631200000|2025-07-16 02:00:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|251
1752631500000|2025-07-16 02:05:00|||||||||4
1752631800000|2025-07-16 02:10:00|||||||||15
1752632100000|2025-07-16 02:15:00|11486.4|11482.4|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|183
1752632400000|2025-07-16 02:20:00|||||||||28
1752632700000|2025-07-16 02:25:00|||||||||19
1752633000000|2025-07-16 02:30:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|44
1752633300000|2025-07-16 02:35:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|108
1752633600000|2025-07-16 02:40:00|11492.6|11488.6|11491.1|11487.1|11492.6|11488.6|11491.1|11487.1|28
1752633900000|2025-07-16 02:45:00|||||||||6
1752634200000|2025-07-16 02:50:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|92
1752634500000|2025-07-16 02:55:00|||||||||109
1752634800000|2025-07-16 03:00:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|76
1752635100000|2025-07-16 03:05:00|11489.5|11485.5|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|152
1752635400000|2025-07-16 03:10:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|62
1752635700000|2025-07-16 03:15:00|||||||||7
1752636000000|2025-07-16 03:20:00|11489.5|11485.5|11487.9|11483.9|11489.5|11485.5|11487.9|11483.9|139
1752636300000|2025-07-16 03:25:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|209
1752636600000|2025-07-16 03:30:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|170
1752636900000|2025-07-16 03:35:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|87
1752637200000|2025-07-16 03:40:00|11480.1|11476.1|11484.8|11480.8|11484.8|11480.8|11480.1|11476.1|104
1752637500000|2025-07-16 03:45:00|||||||||67
1752637800000|2025-07-16 03:50:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|40
1752638100000|2025-07-16 03:55:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|47
1752638400000|2025-07-16 04:00:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|42
1752638700000|2025-07-16 04:05:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|120
1752639000000|2025-07-16 04:10:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|144
1752639300000|2025-07-16 04:15:00|||||||||3
1752639600000|2025-07-16 04:20:00|||||||||6
1752639900000|2025-07-16 04:25:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|143
1752640200000|2025-07-16 04:30:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|55
1752640500000|2025-07-16 04:35:00|11489.5|11485.5|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|55
1752640800000|2025-07-16 04:40:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|32
1752641100000|2025-07-16 04:45:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|43
1752641400000|2025-07-16 04:50:00|||||||||12
1752641700000|2025-07-16 04:55:00|11492.6|11488.6|11491.1|11487.1|11492.6|11488.6|11491.1|11487.1|114
1752642000000|2025-07-16 05:00:00|11489.5|11485.5|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|115
1752642300000|2025-07-16 05:05:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|320
1752642600000|2025-07-16 05:10:00|11489.5|11485.5|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|118
1752642900000|2025-07-16 05:15:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|29
1752643200000|2025-07-16 05:20:00|||||||||38
1752643500000|2025-07-16 05:25:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|264
1752643800000|2025-07-16 05:30:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|220
1752644100000|2025-07-16 05:35:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|233
1752644400000|2025-07-16 05:40:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|379
1752644700000|2025-07-16 05:45:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|268
1752645000000|2025-07-16 05:50:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|191
1752645300000|2025-07-16 05:55:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|288
1752645600000|2025-07-16 06:00:00|11500.4|11496.4|11487.9|11483.9|11500.4|11496.4|11484.8|11480.8|620
1752645900000|2025-07-16 06:05:00|11489.5|11485.5|11494.2|11490.2|11494.2|11490.2|11489.5|11485.5|533
1752646200000|2025-07-16 06:10:00|11491.1|11487.1|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|297
1752646500000|2025-07-16 06:15:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11491.1|11487.1|495
1752646800000|2025-07-16 06:20:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|222
1752647100000|2025-07-16 06:25:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|451
1752647400000|2025-07-16 06:30:00|11503.6|11499.6|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|353
1752647700000|2025-07-16 06:35:00|11498.9|11494.9|11497.3|11493.3|11498.9|11494.9|11494.2|11490.2|236
1752648000000|2025-07-16 06:40:00|11494.2|11490.2|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|410
1752648300000|2025-07-16 06:45:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|278
1752648600000|2025-07-16 06:50:00|11492.6|11488.6|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|220
1752648900000|2025-07-16 06:55:00|11487.9|11483.9|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|188
1752649200000|2025-07-16 07:00:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11478.6|11474.6|323
1752649500000|2025-07-16 07:05:00|11487.9|11483.9|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|313
1752649800000|2025-07-16 07:10:00|11483.3|11479.3|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|299
1752650100000|2025-07-16 07:15:00|11486.4|11482.4|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|216
1752650400000|2025-07-16 07:20:00|11481.7|11477.7|11472.3|11468.3|11484.8|11480.8|11472.3|11468.3|360
1752650700000|2025-07-16 07:25:00|11469.2|11465.2|11475.4|11471.4|11478.6|11474.6|11469.2|11465.2|674
1752651000000|2025-07-16 07:30:00|11472.3|11468.3|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|458
1752651300000|2025-07-16 07:35:00|11470.8|11466.8|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|262
1752651600000|2025-07-16 07:40:00|11472.3|11468.3|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|255
1752651900000|2025-07-16 07:45:00|11466.1|11462.1|11462.9|11458.9|11469.2|11465.2|11459.8|11455.8|181
1752652200000|2025-07-16 07:50:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11456.7|11452.7|451
1752652500000|2025-07-16 07:55:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11462.9|11458.9|171
1752652800000|2025-07-16 08:00:00|11472.3|11468.3|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|483
1752653100000|2025-07-16 08:05:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|271
1752653400000|2025-07-16 08:10:00|11481.7|11477.7|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|308
1752653700000|2025-07-16 08:15:00|11481.7|11477.7|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|175
1752654000000|2025-07-16 08:20:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|278
1752654300000|2025-07-16 08:25:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|168
1752654600000|2025-07-16 08:30:00|11478.6|11474.6|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|322
1752654900000|2025-07-16 08:35:00|11480.1|11476.1|11484.8|11480.8|11487.9|11483.9|11478.6|11474.6|165
1752655200000|2025-07-16 08:40:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|111
1752655500000|2025-07-16 08:45:00|11486.4|11482.4|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|67
1752655800000|2025-07-16 08:50:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|171
1752656100000|2025-07-16 08:55:00|11489.5|11485.5|11481.7|11477.7|11489.5|11485.5|11478.6|11474.6|287
1752656400000|2025-07-16 09:00:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|586
1752656700000|2025-07-16 09:05:00|11480.1|11476.1|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|74
1752657000000|2025-07-16 09:10:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|266
1752657300000|2025-07-16 09:15:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|620
1752657600000|2025-07-16 09:20:00|11484.8|11480.8|11491.1|11487.1|11491.1|11487.1|11484.8|11480.8|94
1752657900000|2025-07-16 09:25:00|11494.2|11490.2|11487.9|11483.9|11494.2|11490.2|11487.9|11483.9|211
1752658200000|2025-07-16 09:30:00|11491.1|11487.1|11497.3|11493.3|11497.3|11493.3|11487.9|11483.9|666
1752658500000|2025-07-16 09:35:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|208
1752658800000|2025-07-16 09:40:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|384
1752659100000|2025-07-16 09:45:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|196
1752659400000|2025-07-16 09:50:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|128
1752659700000|2025-07-16 09:55:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|220
1752660000000|2025-07-16 10:00:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|92
1752660300000|2025-07-16 10:05:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|95
1752660600000|2025-07-16 10:10:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|136
1752660900000|2025-07-16 10:15:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|245
1752661200000|2025-07-16 10:20:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|866
1752661500000|2025-07-16 10:25:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|363
1752661800000|2025-07-16 10:30:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|179
1752662100000|2025-07-16 10:35:00|11492.6|11488.6|11497.3|11493.3|11497.3|11493.3|11492.6|11488.6|414
1752662400000|2025-07-16 10:40:00|11498.9|11494.9|11500.4|11496.4|11503.6|11499.6|11497.3|11493.3|200
1752662700000|2025-07-16 10:45:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|25
1752663000000|2025-07-16 10:50:00|11509.8|11505.8|11497.3|11493.3|11509.8|11505.8|11497.3|11493.3|256
1752663300000|2025-07-16 10:55:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|136
1752663600000|2025-07-16 11:00:00|11500.4|11496.4|11509.8|11505.8|11509.8|11505.8|11497.3|11493.3|476
1752663900000|2025-07-16 11:05:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|473
1752664200000|2025-07-16 11:10:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|120
1752664500000|2025-07-16 11:15:00|11506.7|11502.7|11494.2|11490.2|11506.7|11502.7|11494.2|11490.2|408
1752664800000|2025-07-16 11:20:00|11491.1|11487.1|11487.9|11483.9|11494.2|11490.2|11487.9|11483.9|129
1752665100000|2025-07-16 11:25:00|11486.4|11482.4|11481.7|11477.7|11487.9|11483.9|11481.7|11477.7|742
1752665400000|2025-07-16 11:30:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|641
1752665700000|2025-07-16 11:35:00|11478.6|11474.6|11475.4|11471.4|11478.6|11474.6|11472.3|11468.3|308
1752666000000|2025-07-16 11:40:00|||||||||138
1752666300000|2025-07-16 11:45:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|323
1752666600000|2025-07-16 11:50:00|11473.9|11469.9|11484.8|11480.8|11484.8|11480.8|11472.3|11468.3|636
1752666900000|2025-07-16 11:55:00|11481.7|11477.7|11491.1|11487.1|11491.1|11487.1|11481.7|11477.7|514
1752667200000|2025-07-16 12:00:00|11494.2|11490.2|11484.8|11480.8|11497.3|11493.3|11484.8|11480.8|682
1752667500000|2025-07-16 12:05:00|11487.9|11483.9|11500.4|11496.4|11500.4|11496.4|11487.9|11483.9|488
1752667800000|2025-07-16 12:10:00|11497.3|11493.3|11497.3|11493.3|11500.4|11496.4|11494.2|11490.2|583
1752668100000|2025-07-16 12:15:00|11500.4|11496.4|11503.6|11499.6|11509.8|11505.8|11500.4|11496.4|1065
1752668400000|2025-07-16 12:20:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11491.1|11487.1|1273
1752668700000|2025-07-16 12:25:00|11495.8|11491.8|11498.9|11494.9|11503.6|11499.6|11494.2|11490.2|1021
1752669000000|2025-07-16 12:30:00|11519.2|11515.2|11525.4|11521.4|11528.6|11524.6|11506.7|11502.7|4634
1752669300000|2025-07-16 12:35:00|11522.3|11518.3|11522.3|11518.3|11537.9|11533.9|11522.3|11518.3|2224
1752669600000|2025-07-16 12:40:00|11519.2|11515.2|11525.4|11521.4|11531.7|11527.7|11516.1|11512.1|1064
1752669900000|2025-07-16 12:45:00|11523.9|11519.9|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|854
1752670200000|2025-07-16 12:50:00|11525.4|11521.4|11516.1|11512.1|11525.4|11521.4|11506.7|11502.7|1212
1752670500000|2025-07-16 12:55:00|11512.9|11508.9|11509.8|11505.8|11516.1|11512.1|11506.7|11502.7|2170
1752670800000|2025-07-16 13:00:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11503.6|11499.6|1691
1752671100000|2025-07-16 13:05:00|11512.9|11508.9|11525.4|11521.4|11525.4|11521.4|11509.8|11505.8|1181
1752671400000|2025-07-16 13:10:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11519.2|11515.2|726
1752671700000|2025-07-16 13:15:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11512.9|11508.9|760
1752672000000|2025-07-16 13:20:00|11522.3|11518.3|11534.8|11530.8|11534.8|11530.8|11522.3|11518.3|1061
1752672300000|2025-07-16 13:25:00|11537.9|11533.9|11519.2|11515.2|11537.9|11533.9|11519.2|11515.2|1069
1752672600000|2025-07-16 13:30:00|11516.1|11512.1|11522.3|11518.3|11528.6|11524.6|11512.9|11508.9|2560
1752672900000|2025-07-16 13:35:00|11525.4|11521.4|11537.9|11533.9|11541.1|11537.1|11522.3|11518.3|1365
1752673200000|2025-07-16 13:40:00|11541.1|11537.1|11541.1|11537.1|11553.6|11549.6|11541.1|11537.1|2357
1752673500000|2025-07-16 13:45:00|11537.9|11533.9|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|1632
1752673800000|2025-07-16 13:50:00|11541.1|11537.1|11534.8|11530.8|11541.1|11537.1|11531.7|11527.7|1330
1752674100000|2025-07-16 13:55:00|11537.9|11533.9|11544.2|11540.2|11544.2|11540.2|11534.8|11530.8|1059
1752674400000|2025-07-16 14:00:00|11541.1|11537.1|11544.2|11540.2|11544.2|11540.2|11537.9|11533.9|733
1752674700000|2025-07-16 14:05:00|11541.1|11537.1|11547.3|11543.3|11550.4|11546.4|11541.1|11537.1|612
1752675000000|2025-07-16 14:10:00|11544.2|11540.2|11547.3|11543.3|11547.3|11543.3|11537.9|11533.9|657
1752675300000|2025-07-16 14:15:00|11544.2|11540.2|11550.4|11546.4|11553.6|11549.6|11544.2|11540.2|869
1752675600000|2025-07-16 14:20:00|11547.3|11543.3|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|815
1752675900000|2025-07-16 14:25:00|11556.7|11552.7|11553.6|11549.6|11556.7|11552.7|11553.6|11549.6|770
1752676200000|2025-07-16 14:30:00|11556.7|11552.7|11559.8|11555.8|11559.8|11555.8|11547.3|11543.3|1041
1752676500000|2025-07-16 14:35:00|11562.9|11558.9|11566.1|11562.1|11569.2|11565.2|11562.9|11558.9|1680
1752676800000|2025-07-16 14:40:00|11567.6|11563.6|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|1212
1752677100000|2025-07-16 14:45:00|11562.9|11558.9|11550.4|11546.4|11562.9|11558.9|11550.4|11546.4|1352
1752677400000|2025-07-16 14:50:00|11547.3|11543.3|11506.7|11502.7|11553.6|11549.6|11503.6|11499.6|3895
1752677700000|2025-07-16 14:55:00|11509.8|11505.8|11512.9|11508.9|11534.8|11530.8|11475.4|11471.4|8861
1752678000000|2025-07-16 15:00:00|11516.1|11512.1|11503.6|11499.6|11522.3|11518.3|11497.3|11493.3|4726
1752678300000|2025-07-16 15:05:00|11500.4|11496.4|11512.9|11508.9|11516.1|11512.1|11494.2|11490.2|4422
1752678600000|2025-07-16 15:10:00|11514.5|11510.5|11494.2|11490.2|11522.3|11518.3|11494.2|11490.2|3569
1752678900000|2025-07-16 15:15:00|11491.1|11487.1|11428.6|11424.6|11497.3|11493.3|11419.2|11415.2|10870
1752679200000|2025-07-16 15:20:00|11425.4|11421.4|11400.4|11396.4|11453.6|11449.6|11400.4|11396.4|5650
1752679500000|2025-07-16 15:25:00|11403.6|11399.6|11428.6|11424.6|11441.1|11437.1|11397.3|11393.3|6471
1752679800000|2025-07-16 15:30:00|11427|11423|11400.4|11396.4|11428.6|11424.6|11381.7|11377.7|8895
1752680100000|2025-07-16 15:35:00|11397.3|11393.3|11387.9|11383.9|11397.3|11393.3|11366.1|11362.1|6286
1752680400000|2025-07-16 15:40:00|11384.8|11380.8|11428.6|11424.6|11428.6|11424.6|11378.6|11374.6|5112
1752680700000|2025-07-16 15:45:00|11427|11423|11422.3|11418.3|11431.7|11427.7|11406.7|11402.7|3953
1752681000000|2025-07-16 15:50:00|11425.4|11421.4|11412.9|11408.9|11425.4|11421.4|11397.3|11393.3|5830
1752681300000|2025-07-16 15:55:00|11409.8|11405.8|11469.2|11465.2|11506.7|11502.7|11409.8|11405.8|9677
1752681600000|2025-07-16 16:00:00|11472.3|11468.3|11441.1|11437.1|11475.4|11471.4|11431.7|11427.7|4545
1752681900000|2025-07-16 16:05:00|11444.2|11440.2|11437.9|11433.9|11456.7|11452.7|11428.6|11424.6|3456
1752682200000|2025-07-16 16:10:00|11439.5|11435.5|11431.7|11427.7|11444.2|11440.2|11428.6|11424.6|2138
1752682500000|2025-07-16 16:15:00|11428.6|11424.6|11434.8|11430.8|11441.1|11437.1|11425.4|11421.4|2147
1752682800000|2025-07-16 16:20:00|11433.3|11429.3|11425.4|11421.4|11437.9|11433.9|11422.3|11418.3|1278
1752683100000|2025-07-16 16:25:00|11428.6|11424.6|11437.9|11433.9|11444.2|11440.2|11428.6|11424.6|1427
1752683400000|2025-07-16 16:30:00|11434.8|11430.8|11431.7|11427.7|11447.3|11443.3|11428.6|11424.6|1573
1752683700000|2025-07-16 16:35:00|11428.6|11424.6|11419.2|11415.2|11434.8|11430.8|11419.2|11415.2|1323
1752684000000|2025-07-16 16:40:00|11416.1|11412.1|11409.8|11405.8|11423.9|11419.9|11406.7|11402.7|1097
1752684300000|2025-07-16 16:45:00|11411.4|11407.4|11428.6|11424.6|11428.6|11424.6|11406.7|11402.7|1259
1752684600000|2025-07-16 16:50:00|11431.7|11427.7|11431.7|11427.7|11434.8|11430.8|11428.6|11424.6|976
1752684900000|2025-07-16 16:55:00|11434.8|11430.8|11428.6|11424.6|11434.8|11430.8|11425.4|11421.4|1028
1752685200000|2025-07-16 17:00:00|11431.7|11427.7|11428.6|11424.6|11434.8|11430.8|11419.2|11415.2|1050
1752685500000|2025-07-16 17:05:00|11425.4|11421.4|11444.2|11440.2|11444.2|11440.2|11425.4|11421.4|943
1752685800000|2025-07-16 17:10:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|679
1752686100000|2025-07-16 17:15:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11447.3|11443.3|712
1752686400000|2025-07-16 17:20:00|11455.1|11451.1|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|375
1752686700000|2025-07-16 17:25:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11450.4|11446.4|590
1752687000000|2025-07-16 17:30:00|11462.9|11458.9|11466.1|11462.1|11466.1|11462.1|11459.8|11455.8|1090
1752687300000|2025-07-16 17:35:00|11469.2|11465.2|11472.3|11468.3|11475.4|11471.4|11466.1|11462.1|1598
1752687600000|2025-07-16 17:40:00|11475.4|11471.4|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|705
1752687900000|2025-07-16 17:45:00|11472.3|11468.3|11478.6|11474.6|11478.6|11474.6|11466.1|11462.1|392
1752688200000|2025-07-16 17:50:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11469.2|11465.2|1161
1752688500000|2025-07-16 17:55:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|215
1752688800000|2025-07-16 18:00:00|11469.2|11465.2|11462.9|11458.9|11472.3|11468.3|11462.9|11458.9|914
1752689100000|2025-07-16 18:05:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|601
1752689400000|2025-07-16 18:10:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|713
1752689700000|2025-07-16 18:15:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11467.6|11463.6|396
1752690000000|2025-07-16 18:20:00|11466.1|11462.1|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|293
1752690300000|2025-07-16 18:25:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|395
1752690600000|2025-07-16 18:30:00|11466.1|11462.1|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|1202
1752690900000|2025-07-16 18:35:00|11472.3|11468.3|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|753
1752691200000|2025-07-16 18:40:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|1224
1752691500000|2025-07-16 18:45:00|11478.6|11474.6|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|1314
1752691800000|2025-07-16 18:50:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|1089
1752692100000|2025-07-16 18:55:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|1047
1752692400000|2025-07-16 19:00:00|11481.7|11477.7|11472.3|11468.3|11481.7|11477.7|11472.3|11468.3|974
1752692700000|2025-07-16 19:05:00|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|233
1752693000000|2025-07-16 19:10:00|11466.1|11462.1|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|916
1752693300000|2025-07-16 19:15:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11472.3|11468.3|1259
1752693600000|2025-07-16 19:20:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|561
1752693900000|2025-07-16 19:25:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|276
1752694200000|2025-07-16 19:30:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11478.6|11474.6|833
1752694500000|2025-07-16 19:35:00|11478.6|11474.6|11481.7|11477.7|11481.7|11477.7|11478.6|11474.6|479
1752694800000|2025-07-16 19:40:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|158
1752695100000|2025-07-16 19:45:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|611
1752695400000|2025-07-16 19:50:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|296
1752695700000|2025-07-16 19:55:00|11484.8|11480.8|11497.3|11493.3|11497.3|11493.3|11484.8|11480.8|2765
1752696000000|2025-07-16 20:00:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|2887
1752696300000|2025-07-16 20:05:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|409
1752696600000|2025-07-16 20:10:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11491.1|11487.1|620
1752696900000|2025-07-16 20:15:00|11494.2|11490.2|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|305
1752697200000|2025-07-16 20:20:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|467
1752697500000|2025-07-16 20:25:00|||||||||327
1752697800000|2025-07-16 20:30:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|459
1752698100000|2025-07-16 20:35:00|11486.4|11482.4|11478.6|11474.6|11487.9|11483.9|11478.6|11474.6|719
1752698400000|2025-07-16 20:40:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|467
1752698700000|2025-07-16 20:45:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|86
1752699000000|2025-07-16 20:50:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|630
1752699300000|2025-07-16 20:55:00|11481.7|11477.7|11480.1|11476.1|11481.7|11477.7|11478.6|11474.6|283
1752703200000|2025-07-16 22:00:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|43
1752703500000|2025-07-16 22:05:00|||||||||65
1752703800000|2025-07-16 22:10:00|||||||||1
1752704100000|2025-07-16 22:15:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|129
1752705000000|2025-07-16 22:30:00|11475.4|11471.4|11472.3|11468.3|11475.4|11471.4|11472.3|11468.3|80
1752705600000|2025-07-16 22:40:00|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|11475.4|11471.4|30
1752705900000|2025-07-16 22:45:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|65
1752706200000|2025-07-16 22:50:00|||||||||33
1752706500000|2025-07-16 22:55:00|11473.9|11469.9|11475.4|11471.4|11475.4|11471.4|11472.3|11468.3|92
1752706800000|2025-07-16 23:00:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|2
1752707400000|2025-07-16 23:10:00|11475.4|11471.4|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|34
1752707700000|2025-07-16 23:15:00|11478.6|11474.6|11478.6|11474.6|11478.6|11474.6|11477|11473|142
1752708000000|2025-07-16 23:20:00|11477|11473|11472.3|11468.3|11477|11473|11469.2|11465.2|27
1752708300000|2025-07-16 23:25:00|11470.8|11466.8|11469.2|11465.2|11472.3|11468.3|11469.2|11465.2|51
1752708600000|2025-07-16 23:30:00|11467.6|11463.6|11467.6|11463.6|11469.2|11465.2|11467.6|11463.6|62
1752708900000|2025-07-16 23:35:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|16
1752709200000|2025-07-16 23:40:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|131
1752709500000|2025-07-16 23:45:00|11469.2|11465.2|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|161
1752709800000|2025-07-16 23:50:00|11467.6|11463.6|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|36
1752710100000|2025-07-16 23:55:00|11467.6|11463.6|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|33
1752710400000|2025-07-17 00:00:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11462.9|11458.9|85
1752710700000|2025-07-17 00:05:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11466.1|11462.1|97
1752711000000|2025-07-17 00:10:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|103
1752711300000|2025-07-17 00:15:00|11462.9|11458.9|11462.9|11458.9|11469.2|11465.2|11462.9|11458.9|100
1752711600000|2025-07-17 00:20:00|11466.1|11462.1|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|92
1752711900000|2025-07-17 00:25:00|11469.2|11465.2|11466.1|11462.1|11469.2|11465.2|11466.1|11462.1|163
1752712200000|2025-07-17 00:30:00|11467.6|11463.6|11472.3|11468.3|11475.4|11471.4|11466.1|11462.1|210
1752712500000|2025-07-17 00:35:00|11469.2|11465.2|11469.2|11465.2|11472.3|11468.3|11466.1|11462.1|70
1752712800000|2025-07-17 00:40:00|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|11472.3|11468.3|57
1752713100000|2025-07-17 00:45:00|11469.2|11465.2|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|87
1752713400000|2025-07-17 00:50:00|||||||||10
1752713700000|2025-07-17 00:55:00|11469.2|11465.2|11466.1|11462.1|11472.3|11468.3|11466.1|11462.1|89
1752714000000|2025-07-17 01:00:00|11469.2|11465.2|11456.7|11452.7|11469.2|11465.2|11456.7|11452.7|288
1752714300000|2025-07-17 01:05:00|11453.6|11449.6|11450.4|11446.4|11456.7|11452.7|11450.4|11446.4|590
1752714600000|2025-07-17 01:10:00|11452|11448|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|79
1752714900000|2025-07-17 01:15:00|11456.7|11452.7|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|151
1752715200000|2025-07-17 01:20:00|11450.4|11446.4|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|117
1752715500000|2025-07-17 01:25:00|11452|11448|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|136
1752715800000|2025-07-17 01:30:00|11453.6|11449.6|11462.9|11458.9|11466.1|11462.1|11453.6|11449.6|253
1752716100000|2025-07-17 01:35:00|11466.1|11462.1|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|142
1752716400000|2025-07-17 01:40:00|11459.8|11455.8|11459.8|11455.8|11461.4|11457.4|11456.7|11452.7|339
1752716700000|2025-07-17 01:45:00|11456.7|11452.7|11462.9|11458.9|11462.9|11458.9|11456.7|11452.7|41
1752717000000|2025-07-17 01:50:00|11459.8|11455.8|11462.9|11458.9|11462.9|11458.9|11459.8|11455.8|22
1752717300000|2025-07-17 01:55:00|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|11459.8|11455.8|20
1752717600000|2025-07-17 02:00:00|11462.9|11458.9|11459.8|11455.8|11462.9|11458.9|11459.8|11455.8|117
1752717900000|2025-07-17 02:05:00|11462.9|11458.9|11462.9|11458.9|11466.1|11462.1|11462.9|11458.9|71
1752718200000|2025-07-17 02:10:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|134
1752718500000|2025-07-17 02:15:00|11458.3|11454.3|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|51
1752718800000|2025-07-17 02:20:00|||||||||18
1752719100000|2025-07-17 02:25:00|11456.7|11452.7|11458.3|11454.3|11459.8|11455.8|11456.7|11452.7|69
1752719400000|2025-07-17 02:30:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11453.6|11449.6|248
1752719700000|2025-07-17 02:35:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|39
1752720000000|2025-07-17 02:40:00|11453.6|11449.6|11450.4|11446.4|11455.1|11451.1|11447.3|11443.3|210
1752720300000|2025-07-17 02:45:00|11453.6|11449.6|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|115
1752720600000|2025-07-17 02:50:00|||||||||16
1752720900000|2025-07-17 02:55:00|||||||||44
1752721200000|2025-07-17 03:00:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|138
1752721500000|2025-07-17 03:05:00|11452|11448|11447.3|11443.3|11452|11448|11447.3|11443.3|52
1752721800000|2025-07-17 03:10:00|11448.9|11444.9|11450.4|11446.4|11450.4|11446.4|11448.9|11444.9|49
1752722100000|2025-07-17 03:15:00|||||||||27
1752722400000|2025-07-17 03:20:00|||||||||48
1752722700000|2025-07-17 03:25:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11450.4|11446.4|145
1752723000000|2025-07-17 03:30:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11450.4|11446.4|122
1752723300000|2025-07-17 03:35:00|11447.3|11443.3|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|177
1752723600000|2025-07-17 03:40:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|177
1752723900000|2025-07-17 03:45:00|11444.2|11440.2|11444.2|11440.2|11445.8|11441.8|11441.1|11437.1|126
1752724200000|2025-07-17 03:50:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|130
1752724500000|2025-07-17 03:55:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|111
1752724800000|2025-07-17 04:00:00|11445.8|11441.8|11444.2|11440.2|11447.3|11443.3|11444.2|11440.2|39
1752725100000|2025-07-17 04:05:00|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|11441.1|11437.1|158
1752725400000|2025-07-17 04:10:00|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|11444.2|11440.2|83
1752725700000|2025-07-17 04:15:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|85
1752726000000|2025-07-17 04:20:00|||||||||24
1752726300000|2025-07-17 04:25:00|11441.1|11437.1|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|113
1752726600000|2025-07-17 04:30:00|11447.3|11443.3|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|57
1752726900000|2025-07-17 04:35:00|11445.8|11441.8|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|20
1752727200000|2025-07-17 04:40:00|11445.8|11441.8|11447.3|11443.3|11447.3|11443.3|11444.2|11440.2|27
1752727500000|2025-07-17 04:45:00|||||||||9
1752727800000|2025-07-17 04:50:00|11450.4|11446.4|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|108
1752728100000|2025-07-17 04:55:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|54
1752728400000|2025-07-17 05:00:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|89
1752728700000|2025-07-17 05:05:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|40
1752729000000|2025-07-17 05:10:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|80
1752729300000|2025-07-17 05:15:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|185
1752729600000|2025-07-17 05:20:00|11455.1|11451.1|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|131
1752729900000|2025-07-17 05:25:00|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|11453.6|11449.6|87
1752730200000|2025-07-17 05:30:00|11450.4|11446.4|11450.4|11446.4|11450.4|11446.4|11450.4|11446.4|115
1752730500000|2025-07-17 05:35:00|11448.9|11444.9|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|251
1752730800000|2025-07-17 05:40:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|33
1752731100000|2025-07-17 05:45:00|||||||||51
1752731400000|2025-07-17 05:50:00|11450.4|11446.4|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|73
1752731700000|2025-07-17 05:55:00|11447.3|11443.3|11447.3|11443.3|11450.4|11446.4|11447.3|11443.3|107
1752732000000|2025-07-17 06:00:00|11450.4|11446.4|11447.3|11443.3|11450.4|11446.4|11444.2|11440.2|215
1752732300000|2025-07-17 06:05:00|11450.4|11446.4|11444.2|11440.2|11450.4|11446.4|11444.2|11440.2|205
1752732600000|2025-07-17 06:10:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|281
1752732900000|2025-07-17 06:15:00|11437.9|11433.9|11434.8|11430.8|11441.1|11437.1|11434.8|11430.8|309
1752733200000|2025-07-17 06:20:00|11433.3|11429.3|11436.4|11432.4|11437.9|11433.9|11431.7|11427.7|247
1752733500000|2025-07-17 06:25:00|11434.8|11430.8|11444.2|11440.2|11447.3|11443.3|11434.8|11430.8|272
1752733800000|2025-07-17 06:30:00|11442.6|11438.6|11428.6|11424.6|11444.2|11440.2|11428.6|11424.6|655
1752734100000|2025-07-17 06:35:00|11431.7|11427.7|11427|11423|11434.8|11430.8|11425.4|11421.4|365
1752734400000|2025-07-17 06:40:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|296
1752734700000|2025-07-17 06:45:00|11430.1|11426.1|11428.6|11424.6|11431.7|11427.7|11428.6|11424.6|69
1752735000000|2025-07-17 06:50:00|11431.7|11427.7|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|430
1752735300000|2025-07-17 06:55:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11425.4|11421.4|85
1752735600000|2025-07-17 07:00:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11422.3|11418.3|641
1752735900000|2025-07-17 07:05:00|11428.6|11424.6|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|277
1752736200000|2025-07-17 07:10:00|11430.1|11426.1|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|246
1752736500000|2025-07-17 07:15:00|11434.8|11430.8|11422.3|11418.3|11437.9|11433.9|11422.3|11418.3|395
1752736800000|2025-07-17 07:20:00|11423.9|11419.9|11422.3|11418.3|11428.6|11424.6|11422.3|11418.3|370
1752737100000|2025-07-17 07:25:00|11425.4|11421.4|11431.7|11427.7|11431.7|11427.7|11425.4|11421.4|330
1752737400000|2025-07-17 07:30:00|11430.1|11426.1|11431.7|11427.7|11431.7|11427.7|11428.6|11424.6|257
1752737700000|2025-07-17 07:35:00|11430.1|11426.1|11422.3|11418.3|11431.7|11427.7|11422.3|11418.3|188
1752738000000|2025-07-17 07:40:00|11425.4|11421.4|11425.4|11421.4|11425.4|11421.4|11422.3|11418.3|258
1752738300000|2025-07-17 07:45:00|11422.3|11418.3|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|427
1752738600000|2025-07-17 07:50:00|11425.4|11421.4|11428.6|11424.6|11428.6|11424.6|11422.3|11418.3|488
1752738900000|2025-07-17 07:55:00|11425.4|11421.4|11425.4|11421.4|11431.7|11427.7|11425.4|11421.4|132
1752739200000|2025-07-17 08:00:00|11428.6|11424.6|11428.6|11424.6|11431.7|11427.7|11425.4|11421.4|201
1752739500000|2025-07-17 08:05:00|11425.4|11421.4|11434.8|11430.8|11437.9|11433.9|11425.4|11421.4|433
1752739800000|2025-07-17 08:10:00|11436.4|11432.4|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|326
1752740100000|2025-07-17 08:15:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|254
1752740400000|2025-07-17 08:20:00|11442.6|11438.6|11444.2|11440.2|11444.2|11440.2|11441.1|11437.1|562
1752740700000|2025-07-17 08:25:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|226
1752741000000|2025-07-17 08:30:00|11437.9|11433.9|11441.1|11437.1|11444.2|11440.2|11434.8|11430.8|155
1752741300000|2025-07-17 08:35:00|11444.2|11440.2|11444.2|11440.2|11447.3|11443.3|11441.1|11437.1|477
1752741600000|2025-07-17 08:40:00|11445.8|11441.8|11441.1|11437.1|11447.3|11443.3|11441.1|11437.1|278
1752741900000|2025-07-17 08:45:00|11437.9|11433.9|11437.9|11433.9|11441.1|11437.1|11437.9|11433.9|210
1752742200000|2025-07-17 08:50:00|11441.1|11437.1|11441.1|11437.1|11444.2|11440.2|11437.9|11433.9|216
1752742500000|2025-07-17 08:55:00|11439.5|11435.5|11441.1|11437.1|11441.1|11437.1|11434.8|11430.8|528
1752742800000|2025-07-17 09:00:00|11444.2|11440.2|11447.3|11443.3|11450.4|11446.4|11441.1|11437.1|326
1752743100000|2025-07-17 09:05:00|11450.4|11446.4|11450.4|11446.4|11453.6|11449.6|11448.9|11444.9|217
1752743400000|2025-07-17 09:10:00|11447.3|11443.3|11450.4|11446.4|11450.4|11446.4|11447.3|11443.3|136
1752743700000|2025-07-17 09:15:00|11448.9|11444.9|11450.4|11446.4|11453.6|11449.6|11447.3|11443.3|470
1752744000000|2025-07-17 09:20:00|11453.6|11449.6|11452|11448|11453.6|11449.6|11450.4|11446.4|221
1752744300000|2025-07-17 09:25:00|11450.4|11446.4|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|178
1752744600000|2025-07-17 09:30:00|11456.7|11452.7|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|259
1752744900000|2025-07-17 09:35:00|11455.1|11451.1|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|147
1752745200000|2025-07-17 09:40:00|11456.7|11452.7|11459.8|11455.8|11459.8|11455.8|11456.7|11452.7|265
1752745500000|2025-07-17 09:45:00|11462.9|11458.9|11456.7|11452.7|11462.9|11458.9|11450.4|11446.4|359
1752745800000|2025-07-17 09:50:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|154
1752746100000|2025-07-17 09:55:00|11453.6|11449.6|11459.8|11455.8|11459.8|11455.8|11453.6|11449.6|121
1752746400000|2025-07-17 10:00:00|11458.3|11454.3|11456.7|11452.7|11458.3|11454.3|11456.7|11452.7|215
1752746700000|2025-07-17 10:05:00|11459.8|11455.8|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|180
1752747000000|2025-07-17 10:10:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11453.6|11449.6|170
1752747300000|2025-07-17 10:15:00|11450.4|11446.4|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|267
1752747600000|2025-07-17 10:20:00|11455.1|11451.1|11461.4|11457.4|11462.9|11458.9|11453.6|11449.6|250
1752747900000|2025-07-17 10:25:00|11459.8|11455.8|11462.9|11458.9|11466.1|11462.1|11459.8|11455.8|188
1752748200000|2025-07-17 10:30:00|11464.5|11460.5|11459.8|11455.8|11466.1|11462.1|11459.8|11455.8|143
1752748500000|2025-07-17 10:35:00|11456.7|11452.7|11456.7|11452.7|11459.8|11455.8|11456.7|11452.7|207
1752748800000|2025-07-17 10:40:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11453.6|11449.6|141
1752749100000|2025-07-17 10:45:00|11458.3|11454.3|11470.8|11466.8|11472.3|11468.3|11456.7|11452.7|284
1752749400000|2025-07-17 10:50:00|11469.2|11465.2|11469.2|11465.2|11475.4|11471.4|11469.2|11465.2|198
1752749700000|2025-07-17 10:55:00|11466.1|11462.1|11469.2|11465.2|11469.2|11465.2|11466.1|11462.1|119
1752750000000|2025-07-17 11:00:00|11472.3|11468.3|11475.4|11471.4|11475.4|11471.4|11469.2|11465.2|295
1752750300000|2025-07-17 11:05:00|11472.3|11468.3|11478.6|11474.6|11481.7|11477.7|11472.3|11468.3|276
1752750600000|2025-07-17 11:10:00|11475.4|11471.4|11481.7|11477.7|11481.7|11477.7|11475.4|11471.4|254
1752750900000|2025-07-17 11:15:00|11478.6|11474.6|11484.8|11480.8|11484.8|11480.8|11475.4|11471.4|336
1752751200000|2025-07-17 11:20:00|11481.7|11477.7|11472.3|11468.3|11484.8|11480.8|11467.6|11463.6|752
1752751500000|2025-07-17 11:25:00|11470.8|11466.8|11472.3|11468.3|11472.3|11468.3|11469.2|11465.2|384
1752751800000|2025-07-17 11:30:00|11469.2|11465.2|11478.6|11474.6|11478.6|11474.6|11469.2|11465.2|410
1752752100000|2025-07-17 11:35:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|441
1752752400000|2025-07-17 11:40:00|11475.4|11471.4|11466.1|11462.1|11478.6|11474.6|11462.9|11458.9|609
1752752700000|2025-07-17 11:45:00|11462.9|11458.9|11456.7|11452.7|11466.1|11462.1|11450.4|11446.4|1028
1752753000000|2025-07-17 11:50:00|11453.6|11449.6|11453.6|11449.6|11456.7|11452.7|11450.4|11446.4|514
1752753300000|2025-07-17 11:55:00|11450.4|11446.4|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|682
1752753600000|2025-07-17 12:00:00|11459.8|11455.8|11456.7|11452.7|11462.9|11458.9|11456.7|11452.7|600
1752753900000|2025-07-17 12:05:00|11453.6|11449.6|11456.7|11452.7|11456.7|11452.7|11450.4|11446.4|469
1752754200000|2025-07-17 12:10:00|11459.8|11455.8|11462.9|11458.9|11469.2|11465.2|11456.7|11452.7|619
1752754500000|2025-07-17 12:15:00|11459.8|11455.8|11453.6|11449.6|11462.9|11458.9|11450.4|11446.4|487
1752754800000|2025-07-17 12:20:00|11452|11448|11447.3|11443.3|11452|11448|11441.1|11437.1|1532
1752755100000|2025-07-17 12:25:00|11450.4|11446.4|11441.1|11437.1|11453.6|11449.6|11441.1|11437.1|650
1752755400000|2025-07-17 12:30:00|11444.2|11440.2|11450.4|11446.4|11450.4|11446.4|11425.4|11421.4|2617
1752755700000|2025-07-17 12:35:00|11453.6|11449.6|11472.3|11468.3|11475.4|11471.4|11444.2|11440.2|1277
1752756000000|2025-07-17 12:40:00|11470.8|11466.8|11478.6|11474.6|11484.8|11480.8|11469.2|11465.2|1110
1752756300000|2025-07-17 12:45:00|11477|11473|11497.3|11493.3|11500.4|11496.4|11475.4|11471.4|1663
1752756600000|2025-07-17 12:50:00|11498.9|11494.9|11487.9|11483.9|11500.4|11496.4|11484.8|11480.8|1692
1752756900000|2025-07-17 12:55:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11481.7|11477.7|783
1752757200000|2025-07-17 13:00:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11478.6|11474.6|1063
1752757500000|2025-07-17 13:05:00|11491.1|11487.1|11511.4|11507.4|11512.9|11508.9|11491.1|11487.1|1572
1752757800000|2025-07-17 13:10:00|11512.9|11508.9|11494.2|11490.2|11512.9|11508.9|11494.2|11490.2|1860
1752758100000|2025-07-17 13:15:00|11491.1|11487.1|11494.2|11490.2|11497.3|11493.3|11484.8|11480.8|1455
1752758400000|2025-07-17 13:20:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11484.8|11480.8|1150
1752758700000|2025-07-17 13:25:00|11497.3|11493.3|11506.7|11502.7|11506.7|11502.7|11494.2|11490.2|709
1752759000000|2025-07-17 13:30:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11491.1|11487.1|1554
1752759300000|2025-07-17 13:35:00|11509.8|11505.8|11512.9|11508.9|11519.2|11515.2|11506.7|11502.7|1710
1752759600000|2025-07-17 13:40:00|11516.1|11512.1|11528.6|11524.6|11531.7|11527.7|11516.1|11512.1|1451
1752759900000|2025-07-17 13:45:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|1138
1752760200000|2025-07-17 13:50:00|11534.8|11530.8|11528.6|11524.6|11541.1|11537.1|11528.6|11524.6|1526
1752760500000|2025-07-17 13:55:00|11525.4|11521.4|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|1297
1752760800000|2025-07-17 14:00:00|11523.9|11519.9|11528.6|11524.6|11531.7|11527.7|11520.8|11516.8|1561
1752761100000|2025-07-17 14:05:00|11527|11523|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|1200
1752761400000|2025-07-17 14:10:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|1144
1752761700000|2025-07-17 14:15:00|11531.7|11527.7|11525.4|11521.4|11534.8|11530.8|11522.3|11518.3|1062
1752762000000|2025-07-17 14:20:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|410
1752762300000|2025-07-17 14:25:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|1037
1752762600000|2025-07-17 14:30:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|600
1752762900000|2025-07-17 14:35:00|11531.7|11527.7|11534.8|11530.8|11537.9|11533.9|11531.7|11527.7|892
1752763200000|2025-07-17 14:40:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11537.9|11533.9|697
1752763500000|2025-07-17 14:45:00|11537.9|11533.9|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|470
1752763800000|2025-07-17 14:50:00|11534.8|11530.8|11537.9|11533.9|11537.9|11533.9|11531.7|11527.7|335
1752764100000|2025-07-17 14:55:00|11534.8|11530.8|11537.9|11533.9|11541.1|11537.1|11534.8|11530.8|481
1752764400000|2025-07-17 15:00:00|11534.8|11530.8|11531.7|11527.7|11534.8|11530.8|11528.6|11524.6|561
1752764700000|2025-07-17 15:05:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|594
1752765000000|2025-07-17 15:10:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|725
1752765300000|2025-07-17 15:15:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11522.3|11518.3|1067
1752765600000|2025-07-17 15:20:00|11525.4|11521.4|11534.8|11530.8|11534.8|11530.8|11519.2|11515.2|640
1752765900000|2025-07-17 15:25:00|11531.7|11527.7|11525.4|11521.4|11531.7|11527.7|11525.4|11521.4|424
1752766200000|2025-07-17 15:30:00|11523.9|11519.9|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|302
1752766500000|2025-07-17 15:35:00|11522.3|11518.3|11516.1|11512.1|11522.3|11518.3|11511.4|11507.4|1566
1752766800000|2025-07-17 15:40:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11512.9|11508.9|476
1752767100000|2025-07-17 15:45:00|11516.1|11512.1|11509.8|11505.8|11519.2|11515.2|11509.8|11505.8|403
1752767400000|2025-07-17 15:50:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|798
1752767700000|2025-07-17 15:55:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|1303
1752768000000|2025-07-17 16:00:00|11522.3|11518.3|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|595
1752768300000|2025-07-17 16:05:00|11511.4|11507.4|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|210
1752768600000|2025-07-17 16:10:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|230
1752768900000|2025-07-17 16:15:00|11516.1|11512.1|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|326
1752769200000|2025-07-17 16:20:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|611
1752769500000|2025-07-17 16:25:00|11509.8|11505.8|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|447
1752769800000|2025-07-17 16:30:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|373
1752770100000|2025-07-17 16:35:00|11508.3|11504.3|11500.4|11496.4|11508.3|11504.3|11497.3|11493.3|189
1752770400000|2025-07-17 16:40:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|462
1752770700000|2025-07-17 16:45:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11491.1|11487.1|644
1752771000000|2025-07-17 16:50:00|11497.3|11493.3|11494.2|11490.2|11500.4|11496.4|11494.2|11490.2|659
1752771300000|2025-07-17 16:55:00|11495.8|11491.8|11494.2|11490.2|11497.3|11493.3|11491.1|11487.1|678
1752771600000|2025-07-17 17:00:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|133
1752771900000|2025-07-17 17:05:00|11487.9|11483.9|11494.2|11490.2|11494.2|11490.2|11487.9|11483.9|692
1752772200000|2025-07-17 17:10:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|338
1752772500000|2025-07-17 17:15:00|11487.9|11483.9|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|341
1752772800000|2025-07-17 17:20:00|11487.9|11483.9|11494.2|11490.2|11494.2|11490.2|11487.9|11483.9|435
1752773100000|2025-07-17 17:25:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11487.9|11483.9|789
1752773400000|2025-07-17 17:30:00|11487.9|11483.9|11494.2|11490.2|11497.3|11493.3|11487.9|11483.9|601
1752773700000|2025-07-17 17:35:00|11497.3|11493.3|11494.2|11490.2|11497.3|11493.3|11494.2|11490.2|135
1752774000000|2025-07-17 17:40:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11494.2|11490.2|217
1752774300000|2025-07-17 17:45:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|313
1752774600000|2025-07-17 17:50:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|85
1752774900000|2025-07-17 17:55:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11491.1|11487.1|531
1752775200000|2025-07-17 18:00:00|11487.9|11483.9|11484.8|11480.8|11491.1|11487.1|11478.6|11474.6|1558
1752775500000|2025-07-17 18:05:00|11481.7|11477.7|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|257
1752775800000|2025-07-17 18:10:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|540
1752776100000|2025-07-17 18:15:00|11475.4|11471.4|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|1135
1752776400000|2025-07-17 18:20:00|11475.4|11471.4|11478.6|11474.6|11478.6|11474.6|11475.4|11471.4|463
1752776700000|2025-07-17 18:25:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|567
1752777000000|2025-07-17 18:30:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|268
1752777300000|2025-07-17 18:35:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|86
1752777600000|2025-07-17 18:40:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11478.6|11474.6|1026
1752777900000|2025-07-17 18:45:00|11484.8|11480.8|11487.9|11483.9|11491.1|11487.1|11484.8|11480.8|505
1752778200000|2025-07-17 18:50:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|265
1752778500000|2025-07-17 18:55:00|11484.8|11480.8|11478.6|11474.6|11484.8|11480.8|11478.6|11474.6|1097
1752778800000|2025-07-17 19:00:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11475.4|11471.4|577
1752779100000|2025-07-17 19:05:00|11481.7|11477.7|11478.6|11474.6|11481.7|11477.7|11478.6|11474.6|72
1752779400000|2025-07-17 19:10:00|11477|11473|11475.4|11471.4|11478.6|11474.6|11475.4|11471.4|163
1752779700000|2025-07-17 19:15:00|11478.6|11474.6|11481.7|11477.7|11484.8|11480.8|11475.4|11471.4|219
1752780000000|2025-07-17 19:20:00|11484.8|11480.8|11481.7|11477.7|11484.8|11480.8|11481.7|11477.7|442
1752780300000|2025-07-17 19:25:00|||||||||121
1752780600000|2025-07-17 19:30:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|380
1752780900000|2025-07-17 19:35:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|501
1752781200000|2025-07-17 19:40:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|462
1752781500000|2025-07-17 19:45:00|||||||||439
1752781800000|2025-07-17 19:50:00|11491.1|11487.1|11494.2|11490.2|11494.2|11490.2|11491.1|11487.1|537
1752782100000|2025-07-17 19:55:00|11497.3|11493.3|11491.1|11487.1|11497.3|11493.3|11487.9|11483.9|2182
1752782400000|2025-07-17 20:00:00|11487.9|11483.9|11487.9|11483.9|11494.2|11490.2|11484.8|11480.8|3159
1752782700000|2025-07-17 20:05:00|11491.1|11487.1|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|411
1752783000000|2025-07-17 20:10:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|483
1752783300000|2025-07-17 20:15:00|11484.8|11480.8|11491.1|11487.1|11491.1|11487.1|11484.8|11480.8|788
1752783600000|2025-07-17 20:20:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|1347
1752783900000|2025-07-17 20:25:00|11487.9|11483.9|11484.8|11480.8|11487.9|11483.9|11484.8|11480.8|566
1752784200000|2025-07-17 20:30:00|11481.7|11477.7|11487.9|11483.9|11487.9|11483.9|11481.7|11477.7|856
1752784500000|2025-07-17 20:35:00|11484.8|11480.8|11487.9|11483.9|11487.9|11483.9|11484.8|11480.8|226
1752784800000|2025-07-17 20:40:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|1257
1752785100000|2025-07-17 20:45:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|612
1752785400000|2025-07-17 20:50:00|11487.9|11483.9|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|569
1752785700000|2025-07-17 20:55:00|||||||||138
1752789600000|2025-07-17 22:00:00|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|11491.1|11487.1|13
1752789900000|2025-07-17 22:05:00|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|11487.9|11483.9|99
1752790200000|2025-07-17 22:10:00|11489.5|11485.5|11487.9|11483.9|11491.1|11487.1|11487.9|11483.9|50
1752790500000|2025-07-17 22:15:00|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|11484.8|11480.8|42
1752790800000|2025-07-17 22:20:00|||||||||2
1752791100000|2025-07-17 22:25:00|11481.7|11477.7|11484.8|11480.8|11484.8|11480.8|11481.7|11477.7|52
1752791400000|2025-07-17 22:30:00|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|11481.7|11477.7|116
1752791700000|2025-07-17 22:35:00|11484.8|11480.8|11484.8|11480.8|11487.9|11483.9|11481.7|11477.7|168
1752792000000|2025-07-17 22:40:00|11487.9|11483.9|11484.8|11480.8|11489.5|11485.5|11484.8|11480.8|125
1752792300000|2025-07-17 22:45:00|11487.9|11483.9|11491.1|11487.1|11491.1|11487.1|11487.9|11483.9|84
1752792600000|2025-07-17 22:50:00|||||||||34
1752792900000|2025-07-17 22:55:00|11494.2|11490.2|11491.1|11487.1|11494.2|11490.2|11491.1|11487.1|83
1752793200000|2025-07-17 23:00:00|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|11494.2|11490.2|26
1752793500000|2025-07-17 23:05:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|65
1752793800000|2025-07-17 23:10:00|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|11497.3|11493.3|24
1752794100000|2025-07-17 23:15:00|11498.9|11494.9|11498.9|11494.9|11500.4|11496.4|11497.3|11493.3|34
1752794400000|2025-07-17 23:20:00|11500.4|11496.4|11497.3|11493.3|11500.4|11496.4|11497.3|11493.3|14
1752794700000|2025-07-17 23:25:00|11498.9|11494.9|11498.9|11494.9|11500.4|11496.4|11497.3|11493.3|47
1752795000000|2025-07-17 23:30:00|11497.3|11493.3|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|52
1752795300000|2025-07-17 23:35:00|11502|11498|11506.7|11502.7|11506.7|11502.7|11502|11498|234
1752795600000|2025-07-17 23:40:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|48
1752795900000|2025-07-17 23:45:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|22
1752796200000|2025-07-17 23:50:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|125
1752796500000|2025-07-17 23:55:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|107
1752796800000|2025-07-18 00:00:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|130
1752797100000|2025-07-18 00:05:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|43
1752797400000|2025-07-18 00:10:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|33
1752797700000|2025-07-18 00:15:00|11505.1|11501.1|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|116
1752798000000|2025-07-18 00:20:00|11505.1|11501.1|11502|11498|11506.7|11502.7|11502|11498|91
1752798300000|2025-07-18 00:25:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|144
1752798600000|2025-07-18 00:30:00|11505.1|11501.1|11505.1|11501.1|11506.7|11502.7|11502|11498|172
1752798900000|2025-07-18 00:35:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|54
1752799200000|2025-07-18 00:40:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|98
1752799500000|2025-07-18 00:45:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|45
1752799800000|2025-07-18 00:50:00|11502|11498|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|51
1752800100000|2025-07-18 00:55:00|11500.4|11496.4|11503.6|11499.6|11503.6|11499.6|11497.3|11493.3|224
1752800400000|2025-07-18 01:00:00|11506.7|11502.7|11503.6|11499.6|11508.3|11504.3|11503.6|11499.6|134
1752800700000|2025-07-18 01:05:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|103
1752801000000|2025-07-18 01:10:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|146
1752801300000|2025-07-18 01:15:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|36
1752801600000|2025-07-18 01:20:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|114
1752801900000|2025-07-18 01:25:00|11506.7|11502.7|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|73
1752802200000|2025-07-18 01:30:00|||||||||79
1752802500000|2025-07-18 01:35:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|93
1752802800000|2025-07-18 01:40:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|74
1752803100000|2025-07-18 01:45:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|88
1752803400000|2025-07-18 01:50:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|147
1752803700000|2025-07-18 01:55:00|||||||||15
1752804000000|2025-07-18 02:00:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|186
1752804300000|2025-07-18 02:05:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|178
1752804600000|2025-07-18 02:10:00|||||||||34
1752804900000|2025-07-18 02:15:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|56
1752805200000|2025-07-18 02:20:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|49
1752805500000|2025-07-18 02:25:00|||||||||47
1752805800000|2025-07-18 02:30:00|||||||||27
1752806100000|2025-07-18 02:35:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|217
1752806400000|2025-07-18 02:40:00|||||||||167
1752806700000|2025-07-18 02:45:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|87
1752807000000|2025-07-18 02:50:00|||||||||30
1752807300000|2025-07-18 02:55:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|113
1752807600000|2025-07-18 03:00:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|90
1752807900000|2025-07-18 03:05:00|11517.6|11513.6|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|129
1752808200000|2025-07-18 03:10:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|120
1752808500000|2025-07-18 03:15:00|||||||||61
1752808800000|2025-07-18 03:20:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|332
1752809100000|2025-07-18 03:25:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|155
1752809400000|2025-07-18 03:30:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|140
1752809700000|2025-07-18 03:35:00|11523.9|11519.9|11522.3|11518.3|11523.9|11519.9|11522.3|11518.3|62
1752810000000|2025-07-18 03:40:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|72
1752810300000|2025-07-18 03:45:00|||||||||30
1752810600000|2025-07-18 03:50:00|11527|11523|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|55
1752810900000|2025-07-18 03:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|72
1752811200000|2025-07-18 04:00:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|140
1752811500000|2025-07-18 04:05:00|||||||||17
1752811800000|2025-07-18 04:10:00|||||||||15
1752812100000|2025-07-18 04:15:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|276
1752812400000|2025-07-18 04:20:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|28
1752812700000|2025-07-18 04:25:00|||||||||55
1752813000000|2025-07-18 04:30:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|30
1752813300000|2025-07-18 04:35:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11520.8|11516.8|46
1752813600000|2025-07-18 04:40:00|||||||||17
1752813900000|2025-07-18 04:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|89
1752814200000|2025-07-18 04:50:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|134
1752814500000|2025-07-18 04:55:00|||||||||47
1752814800000|2025-07-18 05:00:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|120
1752815100000|2025-07-18 05:05:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|120
1752815400000|2025-07-18 05:10:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|97
1752815700000|2025-07-18 05:15:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|172
1752816000000|2025-07-18 05:20:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|151
1752816300000|2025-07-18 05:25:00|11531.7|11527.7|11530.1|11526.1|11531.7|11527.7|11528.6|11524.6|314
1752816600000|2025-07-18 05:30:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|172
1752816900000|2025-07-18 05:35:00|||||||||13
1752817200000|2025-07-18 05:40:00|11528.6|11524.6|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|113
1752817500000|2025-07-18 05:45:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|86
1752817800000|2025-07-18 05:50:00|11530.1|11526.1|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|91
1752818100000|2025-07-18 05:55:00|11528.6|11524.6|11528.6|11524.6|11531.7|11527.7|11528.6|11524.6|89
1752818400000|2025-07-18 06:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|227
1752818700000|2025-07-18 06:05:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|98
1752819000000|2025-07-18 06:10:00|||||||||49
1752819300000|2025-07-18 06:15:00|11516.1|11512.1|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|303
1752819600000|2025-07-18 06:20:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|302
1752819900000|2025-07-18 06:25:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|353
1752820200000|2025-07-18 06:30:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11509.8|11505.8|167
1752820500000|2025-07-18 06:35:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|183
1752820800000|2025-07-18 06:40:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|132
1752821100000|2025-07-18 06:45:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|128
1752821400000|2025-07-18 06:50:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11512.9|11508.9|128
1752821700000|2025-07-18 06:55:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|160
1752822000000|2025-07-18 07:00:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11509.8|11505.8|355
1752822300000|2025-07-18 07:05:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|375
1752822600000|2025-07-18 07:10:00|11520.8|11516.8|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|199
1752822900000|2025-07-18 07:15:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|161
1752823200000|2025-07-18 07:20:00|11519.2|11515.2|11523.9|11519.9|11525.4|11521.4|11519.2|11515.2|153
1752823500000|2025-07-18 07:25:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|389
1752823800000|2025-07-18 07:30:00|11522.3|11518.3|11516.1|11512.1|11522.3|11518.3|11516.1|11512.1|460
1752824100000|2025-07-18 07:35:00|11512.9|11508.9|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|558
1752824400000|2025-07-18 07:40:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|287
1752824700000|2025-07-18 07:45:00|11525.4|11521.4|11520.8|11516.8|11525.4|11521.4|11519.2|11515.2|284
1752825000000|2025-07-18 07:50:00|11522.3|11518.3|11519.2|11515.2|11523.9|11519.9|11519.2|11515.2|227
1752825300000|2025-07-18 07:55:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|74
1752825600000|2025-07-18 08:00:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|79
1752825900000|2025-07-18 08:05:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|167
1752826200000|2025-07-18 08:10:00|11520.8|11516.8|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|117
1752826500000|2025-07-18 08:15:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|61
1752826800000|2025-07-18 08:20:00|11522.3|11518.3|11512.9|11508.9|11522.3|11518.3|11512.9|11508.9|166
1752827100000|2025-07-18 08:25:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11512.9|11508.9|325
1752827400000|2025-07-18 08:30:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|74
1752827700000|2025-07-18 08:35:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|222
1752828000000|2025-07-18 08:40:00|||||||||34
1752828300000|2025-07-18 08:45:00|11517.6|11513.6|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|190
1752828600000|2025-07-18 08:50:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|194
1752828900000|2025-07-18 08:55:00|11512.9|11508.9|11506.7|11502.7|11512.9|11508.9|11503.6|11499.6|721
1752829200000|2025-07-18 09:00:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|409
1752829500000|2025-07-18 09:05:00|11506.7|11502.7|11512.9|11508.9|11512.9|11508.9|11506.7|11502.7|530
1752829800000|2025-07-18 09:10:00|11509.8|11505.8|11508.3|11504.3|11509.8|11505.8|11506.7|11502.7|220
1752830100000|2025-07-18 09:15:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|61
1752830400000|2025-07-18 09:20:00|11512.9|11508.9|11503.6|11499.6|11512.9|11508.9|11503.6|11499.6|159
1752830700000|2025-07-18 09:25:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|192
1752831000000|2025-07-18 09:30:00|11503.6|11499.6|11497.3|11493.3|11506.7|11502.7|11494.2|11490.2|409
1752831300000|2025-07-18 09:35:00|11494.2|11490.2|11500.4|11496.4|11500.4|11496.4|11494.2|11490.2|85
1752831600000|2025-07-18 09:40:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|125
1752831900000|2025-07-18 09:45:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|186
1752832200000|2025-07-18 09:50:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|280
1752832500000|2025-07-18 09:55:00|11505.1|11501.1|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|221
1752832800000|2025-07-18 10:00:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|104
1752833100000|2025-07-18 10:05:00|11505.1|11501.1|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|273
1752833400000|2025-07-18 10:10:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|192
1752833700000|2025-07-18 10:15:00|11508.3|11504.3|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|360
1752834000000|2025-07-18 10:20:00|11502|11498|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|152
1752834300000|2025-07-18 10:25:00|11502|11498|11497.3|11493.3|11503.6|11499.6|11497.3|11493.3|211
1752834600000|2025-07-18 10:30:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|144
1752834900000|2025-07-18 10:35:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|180
1752835200000|2025-07-18 10:40:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11500.4|11496.4|223
1752835500000|2025-07-18 10:45:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|176
1752835800000|2025-07-18 10:50:00|11500.4|11496.4|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|268
1752836100000|2025-07-18 10:55:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|70
1752836400000|2025-07-18 11:00:00|11512.9|11508.9|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|1184
1752836700000|2025-07-18 11:05:00|11503.6|11499.6|11509.8|11505.8|11512.9|11508.9|11503.6|11499.6|420
1752837000000|2025-07-18 11:10:00|11512.9|11508.9|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|217
1752837300000|2025-07-18 11:15:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|176
1752837600000|2025-07-18 11:20:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|182
1752837900000|2025-07-18 11:25:00|11514.5|11510.5|11516.1|11512.1|11519.2|11515.2|11514.5|11510.5|171
1752838200000|2025-07-18 11:30:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|162
1752838500000|2025-07-18 11:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|99
1752838800000|2025-07-18 11:40:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|262
1752839100000|2025-07-18 11:45:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|395
1752839400000|2025-07-18 11:50:00|11531.7|11527.7|11528.6|11524.6|11531.7|11527.7|11525.4|11521.4|229
1752839700000|2025-07-18 11:55:00|11525.4|11521.4|11528.6|11524.6|11528.6|11524.6|11525.4|11521.4|133
1752840000000|2025-07-18 12:00:00|11527|11523|11528.6|11524.6|11531.7|11527.7|11522.3|11518.3|400
1752840300000|2025-07-18 12:05:00|11531.7|11527.7|11531.7|11527.7|11531.7|11527.7|11528.6|11524.6|813
1752840600000|2025-07-18 12:10:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|117
1752840900000|2025-07-18 12:15:00|11531.7|11527.7|11531.7|11527.7|11537.9|11533.9|11531.7|11527.7|623
1752841200000|2025-07-18 12:20:00|11534.8|11530.8|11522.3|11518.3|11534.8|11530.8|11522.3|11518.3|377
1752841500000|2025-07-18 12:25:00|11519.2|11515.2|11509.8|11505.8|11522.3|11518.3|11500.4|11496.4|2698
1752841800000|2025-07-18 12:30:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11503.6|11499.6|1157
1752842100000|2025-07-18 12:35:00|11512.9|11508.9|11525.4|11521.4|11525.4|11521.4|11511.4|11507.4|669
1752842400000|2025-07-18 12:40:00|11522.3|11518.3|11516.1|11512.1|11525.4|11521.4|11512.9|11508.9|1095
1752842700000|2025-07-18 12:45:00|11519.2|11515.2|11516.1|11512.1|11525.4|11521.4|11512.9|11508.9|581
1752843000000|2025-07-18 12:50:00|11512.9|11508.9|11509.8|11505.8|11516.1|11512.1|11506.7|11502.7|1193
1752843300000|2025-07-18 12:55:00|11511.4|11507.4|11522.3|11518.3|11525.4|11521.4|11509.8|11505.8|843
1752843600000|2025-07-18 13:00:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11522.3|11518.3|727
1752843900000|2025-07-18 13:05:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|713
1752844200000|2025-07-18 13:10:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11516.1|11512.1|742
1752844500000|2025-07-18 13:15:00|11519.2|11515.2|11528.6|11524.6|11528.6|11524.6|11519.2|11515.2|2016
1752844800000|2025-07-18 13:20:00|11525.4|11521.4|11531.7|11527.7|11531.7|11527.7|11525.4|11521.4|578
1752845100000|2025-07-18 13:25:00|11534.8|11530.8|11525.4|11521.4|11534.8|11530.8|11525.4|11521.4|760
1752845400000|2025-07-18 13:30:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11512.9|11508.9|843
1752845700000|2025-07-18 13:35:00|11519.2|11515.2|11517.6|11513.6|11525.4|11521.4|11512.9|11508.9|588
1752846000000|2025-07-18 13:40:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|338
1752846300000|2025-07-18 13:45:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11512.9|11508.9|532
1752846600000|2025-07-18 13:50:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11516.1|11512.1|489
1752846900000|2025-07-18 13:55:00|11522.3|11518.3|11519.2|11515.2|11527|11523|11519.2|11515.2|1173
1752847200000|2025-07-18 14:00:00|11520.8|11516.8|11522.3|11518.3|11531.7|11527.7|11519.2|11515.2|1850
1752847500000|2025-07-18 14:05:00|11525.4|11521.4|11509.8|11505.8|11531.7|11527.7|11509.8|11505.8|796
1752847800000|2025-07-18 14:10:00|11512.9|11508.9|11506.7|11502.7|11516.1|11512.1|11503.6|11499.6|1235
1752848100000|2025-07-18 14:15:00|11503.6|11499.6|11503.6|11499.6|11506.7|11502.7|11500.4|11496.4|439
1752848400000|2025-07-18 14:20:00|11500.4|11496.4|11506.7|11502.7|11509.8|11505.8|11500.4|11496.4|884
1752848700000|2025-07-18 14:25:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11500.4|11496.4|1672
1752849000000|2025-07-18 14:30:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11506.7|11502.7|1460
1752849300000|2025-07-18 14:35:00|11512.9|11508.9|11506.7|11502.7|11516.1|11512.1|11500.4|11496.4|1179
1752849600000|2025-07-18 14:40:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11503.6|11499.6|354
1752849900000|2025-07-18 14:45:00|11503.6|11499.6|11506.7|11502.7|11512.9|11508.9|11503.6|11499.6|842
1752850200000|2025-07-18 14:50:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11503.6|11499.6|167
1752850500000|2025-07-18 14:55:00|11500.4|11496.4|11503.6|11499.6|11506.7|11502.7|11497.3|11493.3|1147
1752850800000|2025-07-18 15:00:00|11506.7|11502.7|11491.1|11487.1|11506.7|11502.7|11484.8|11480.8|2241
1752851100000|2025-07-18 15:05:00|11487.9|11483.9|11500.4|11496.4|11500.4|11496.4|11481.7|11477.7|883
1752851400000|2025-07-18 15:10:00|11503.6|11499.6|11497.3|11493.3|11503.6|11499.6|11494.2|11490.2|741
1752851700000|2025-07-18 15:15:00|11494.2|11490.2|11512.9|11508.9|11512.9|11508.9|11494.2|11490.2|977
1752852000000|2025-07-18 15:20:00|11509.8|11505.8|11522.3|11518.3|11525.4|11521.4|11509.8|11505.8|872
1752852300000|2025-07-18 15:25:00|11519.2|11515.2|11516.1|11512.1|11522.3|11518.3|11512.9|11508.9|500
1752852600000|2025-07-18 15:30:00|11519.2|11515.2|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|413
1752852900000|2025-07-18 15:35:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|425
1752853200000|2025-07-18 15:40:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|818
1752853500000|2025-07-18 15:45:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|1196
1752853800000|2025-07-18 15:50:00|11523.9|11519.9|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|993
1752854100000|2025-07-18 15:55:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|337
1752854400000|2025-07-18 16:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|621
1752854700000|2025-07-18 16:05:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|270
1752855000000|2025-07-18 16:10:00|11525.4|11521.4|11522.3|11518.3|11528.6|11524.6|11522.3|11518.3|562
1752855300000|2025-07-18 16:15:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|434
1752855600000|2025-07-18 16:20:00|11525.4|11521.4|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|306
1752855900000|2025-07-18 16:25:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|126
1752856200000|2025-07-18 16:30:00|11522.3|11518.3|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|225
1752856500000|2025-07-18 16:35:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|807
1752856800000|2025-07-18 16:40:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|425
1752857100000|2025-07-18 16:45:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|169
1752857400000|2025-07-18 16:50:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|213
1752857700000|2025-07-18 16:55:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|193
1752858000000|2025-07-18 17:00:00|11519.2|11515.2|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|240
1752858300000|2025-07-18 17:05:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|155
1752858600000|2025-07-18 17:10:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|262
1752858900000|2025-07-18 17:15:00|11522.3|11518.3|11525.4|11521.4|11525.4|11521.4|11522.3|11518.3|55
1752859200000|2025-07-18 17:20:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|252
1752859500000|2025-07-18 17:25:00|11516.1|11512.1|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|311
1752859800000|2025-07-18 17:30:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|382
1752860100000|2025-07-18 17:35:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|332
1752860400000|2025-07-18 17:40:00|||||||||41
1752860700000|2025-07-18 17:45:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|266
1752861000000|2025-07-18 17:50:00|||||||||116
1752861300000|2025-07-18 17:55:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11519.2|11515.2|539
1752861600000|2025-07-18 18:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|357
1752861900000|2025-07-18 18:05:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|205
1752862200000|2025-07-18 18:10:00|||||||||26
1752862500000|2025-07-18 18:15:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|200
1752862800000|2025-07-18 18:20:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|365
1752863100000|2025-07-18 18:25:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|839
1752863400000|2025-07-18 18:30:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|919
1752863700000|2025-07-18 18:35:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|581
1752864000000|2025-07-18 18:40:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|1146
1752864300000|2025-07-18 18:45:00|11516.1|11512.1|11506.7|11502.7|11516.1|11512.1|11506.7|11502.7|156
1752864600000|2025-07-18 18:50:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|190
1752864900000|2025-07-18 18:55:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|1281
1752865200000|2025-07-18 19:00:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|539
1752865500000|2025-07-18 19:05:00|11506.7|11502.7|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|341
1752865800000|2025-07-18 19:10:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11506.7|11502.7|486
1752866100000|2025-07-18 19:15:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|194
1752866400000|2025-07-18 19:20:00|11509.8|11505.8|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|163
1752866700000|2025-07-18 19:25:00|11509.8|11505.8|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|365
1752867000000|2025-07-18 19:30:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|176
1752867300000|2025-07-18 19:35:00|11509.8|11505.8|11506.7|11502.7|11509.8|11505.8|11506.7|11502.7|109
1752867600000|2025-07-18 19:40:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|683
1752867900000|2025-07-18 19:45:00|11506.7|11502.7|11503.6|11499.6|11506.7|11502.7|11503.6|11499.6|393
1752868200000|2025-07-18 19:50:00|11500.4|11496.4|11500.4|11496.4|11503.6|11499.6|11500.4|11496.4|559
1752868500000|2025-07-18 19:55:00|11503.6|11499.6|11506.7|11502.7|11506.7|11502.7|11500.4|11496.4|2395
1752868800000|2025-07-18 20:00:00|11503.6|11499.6|11509.8|11505.8|11509.8|11505.8|11503.6|11499.6|1139
1752869100000|2025-07-18 20:05:00|||||||||73
1752869400000|2025-07-18 20:10:00|11511.4|11507.4|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|461
1752869700000|2025-07-18 20:15:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|124
1752870000000|2025-07-18 20:20:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|463
1752870300000|2025-07-18 20:25:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|776
1752870600000|2025-07-18 20:30:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|58
1752870900000|2025-07-18 20:35:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|48
1752871200000|2025-07-18 20:40:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|43
1752871500000|2025-07-18 20:45:00|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|11522.3|11518.3|289
1752871800000|2025-07-18 20:50:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11519.2|11515.2|486
1752872100000|2025-07-18 20:55:00|11519.2|11515.2|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|360
1753048800000|2025-07-20 22:00:00|11525.4|11521.4|11509.8|11505.8|11525.4|11521.4|11509.8|11505.8|163
1753049100000|2025-07-20 22:05:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|183
1753049400000|2025-07-20 22:10:00|11509.8|11505.8|11503.6|11499.6|11509.8|11505.8|11502|11498|115
1753049700000|2025-07-20 22:15:00|11502|11498|11502|11498|11503.6|11499.6|11502|11498|51
1753050000000|2025-07-20 22:20:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|8
1753050300000|2025-07-20 22:25:00|||||||||12
1753050600000|2025-07-20 22:30:00|11502|11498|11500.4|11496.4|11503.6|11499.6|11498.9|11494.9|84
1753050900000|2025-07-20 22:35:00|||||||||6
1753051200000|2025-07-20 22:40:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|103
1753051500000|2025-07-20 22:45:00|11502|11498|11500.4|11496.4|11502|11498|11500.4|11496.4|36
1753051800000|2025-07-20 22:50:00|||||||||1
1753052100000|2025-07-20 22:55:00|||||||||7
1753052400000|2025-07-20 23:00:00|11502|11498|11503.6|11499.6|11503.6|11499.6|11502|11498|13
1753052700000|2025-07-20 23:05:00|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|11500.4|11496.4|12
1753053000000|2025-07-20 23:10:00|11497.3|11493.3|11500.4|11496.4|11500.4|11496.4|11497.3|11493.3|114
1753053300000|2025-07-20 23:15:00|||||||||5
1753053600000|2025-07-20 23:20:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|9
1753053900000|2025-07-20 23:25:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|9
1753054200000|2025-07-20 23:30:00|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|11503.6|11499.6|41
1753054500000|2025-07-20 23:35:00|||||||||5
1753055100000|2025-07-20 23:45:00|||||||||4
1753055400000|2025-07-20 23:50:00|11506.7|11502.7|11506.7|11502.7|11506.7|11502.7|11503.6|11499.6|82
1753055700000|2025-07-20 23:55:00|11508.3|11504.3|11509.8|11505.8|11509.8|11505.8|11508.3|11504.3|28
1753056000000|2025-07-21 00:00:00|11506.7|11502.7|11509.8|11505.8|11509.8|11505.8|11506.7|11502.7|24
1753056300000|2025-07-21 00:05:00|11512.9|11508.9|11509.8|11505.8|11512.9|11508.9|11509.8|11505.8|121
1753056600000|2025-07-21 00:10:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11509.8|11505.8|138
1753056900000|2025-07-21 00:15:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|29
1753057200000|2025-07-21 00:20:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|129
1753057500000|2025-07-21 00:25:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|32
1753057800000|2025-07-21 00:30:00|||||||||7
1753058100000|2025-07-21 00:35:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|97
1753058400000|2025-07-21 00:40:00|||||||||1
1753058700000|2025-07-21 00:45:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|72
1753059000000|2025-07-21 00:50:00|||||||||2
1753059300000|2025-07-21 00:55:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|94
1753059600000|2025-07-21 01:00:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|77
1753059900000|2025-07-21 01:05:00|11512.9|11508.9|11516.1|11512.1|11516.1|11512.1|11512.9|11508.9|127
1753060200000|2025-07-21 01:10:00|11517.6|11513.6|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|104
1753060500000|2025-07-21 01:15:00|||||||||6
1753060800000|2025-07-21 01:20:00|11520.8|11516.8|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|26
1753061100000|2025-07-21 01:25:00|11520.8|11516.8|11519.2|11515.2|11520.8|11516.8|11519.2|11515.2|22
1753061400000|2025-07-21 01:30:00|11522.3|11518.3|11519.2|11515.2|11522.3|11518.3|11519.2|11515.2|29
1753062000000|2025-07-21 01:40:00|||||||||61
1753062300000|2025-07-21 01:45:00|11520.8|11516.8|11522.3|11518.3|11522.3|11518.3|11520.8|11516.8|80
1753062600000|2025-07-21 01:50:00|||||||||70
1753062900000|2025-07-21 01:55:00|||||||||14
1753063200000|2025-07-21 02:00:00|11525.4|11521.4|11522.3|11518.3|11525.4|11521.4|11522.3|11518.3|113
1753063500000|2025-07-21 02:05:00|||||||||6
1753063800000|2025-07-21 02:10:00|||||||||35
1753064100000|2025-07-21 02:15:00|||||||||61
1753064400000|2025-07-21 02:20:00|11525.4|11521.4|11525.4|11521.4|11525.4|11521.4|11523.9|11519.9|38
1753064700000|2025-07-21 02:25:00|||||||||4
1753065000000|2025-07-21 02:30:00|||||||||1
1753065300000|2025-07-21 02:35:00|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|11528.6|11524.6|63
1753065600000|2025-07-21 02:40:00|11527|11523|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|81
1753065900000|2025-07-21 02:45:00|||||||||3
1753066200000|2025-07-21 02:50:00|11528.6|11524.6|11525.4|11521.4|11528.6|11524.6|11525.4|11521.4|59
1753066500000|2025-07-21 02:55:00|11522.3|11518.3|11522.3|11518.3|11523.9|11519.9|11522.3|11518.3|72
1753066800000|2025-07-21 03:00:00|||||||||1
1753067100000|2025-07-21 03:05:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|101
1753067400000|2025-07-21 03:10:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|105
1753067700000|2025-07-21 03:15:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|24
1753068000000|2025-07-21 03:20:00|11519.2|11515.2|11512.9|11508.9|11519.2|11515.2|11512.9|11508.9|146
1753068300000|2025-07-21 03:25:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|89
1753068600000|2025-07-21 03:30:00|||||||||7
1753068900000|2025-07-21 03:35:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|61
1753069200000|2025-07-21 03:40:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|97
1753069500000|2025-07-21 03:45:00|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|11512.9|11508.9|18
1753069800000|2025-07-21 03:50:00|||||||||6
1753070100000|2025-07-21 03:55:00|||||||||8
1753070400000|2025-07-21 04:00:00|11516.1|11512.1|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|69
1753070700000|2025-07-21 04:05:00|||||||||2
1753071000000|2025-07-21 04:10:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|24
1753071300000|2025-07-21 04:15:00|||||||||8
1753071600000|2025-07-21 04:20:00|||||||||1
1753071900000|2025-07-21 04:25:00|||||||||6
1753072200000|2025-07-21 04:30:00|11514.5|11510.5|11516.1|11512.1|11516.1|11512.1|11514.5|11510.5|125
1753072800000|2025-07-21 04:40:00|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|11519.2|11515.2|9
1753073100000|2025-07-21 04:45:00|||||||||6
1753073400000|2025-07-21 04:50:00|||||||||2
1753073700000|2025-07-21 04:55:00|||||||||7
1753074000000|2025-07-21 05:00:00|||||||||18
1753074300000|2025-07-21 05:05:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|52
1753074600000|2025-07-21 05:10:00|11516.1|11512.1|11519.2|11515.2|11519.2|11515.2|11516.1|11512.1|25
1753074900000|2025-07-21 05:15:00|||||||||6
1753075200000|2025-07-21 05:20:00|||||||||16
1753075500000|2025-07-21 05:25:00|11517.6|11513.6|11516.1|11512.1|11517.6|11513.6|11516.1|11512.1|37
1753075800000|2025-07-21 05:30:00|11519.2|11515.2|11516.1|11512.1|11519.2|11515.2|11516.1|11512.1|46
1753076100000|2025-07-21 05:35:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|69
1753076400000|2025-07-21 05:40:00|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|11516.1|11512.1|20
1753076700000|2025-07-21 05:45:00|||||||||6
1753077000000|2025-07-21 05:50:00|||||||||9
1753077300000|2025-07-21 05:55:00|11512.9|11508.9|11512.9|11508.9|11516.1|11512.1|11512.9|11508.9|104
1753077600000|2025-07-21 06:00:00|11516.1|11512.1|11522.3|11518.3|11522.3|11518.3|11516.1|11512.1|204
1753077900000|2025-07-21 06:05:00|11519.2|11515.2|11525.4|11521.4|11525.4|11521.4|11519.2|11515.2|76
1753078200000|2025-07-21 06:10:00|11528.6|11524.6|11547.3|11543.3|11547.3|11543.3|11528.6|11524.6|496
1753078500000|2025-07-21 06:15:00|11550.4|11546.4|11553.6|11549.6|11556.7|11552.7|11547.3|11543.3|326
1753078800000|2025-07-21 06:20:00|11550.4|11546.4|11547.3|11543.3|11553.6|11549.6|11547.3|11543.3|188
1753079100000|2025-07-21 06:25:00|11548.9|11544.9|11556.7|11552.7|11559.8|11555.8|11547.3|11543.3|280
1753079400000|2025-07-21 06:30:00|11559.8|11555.8|11566.1|11562.1|11566.1|11562.1|11553.6|11549.6|465
1753079700000|2025-07-21 06:35:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11562.9|11558.9|304
1753080000000|2025-07-21 06:40:00|11569.2|11565.2|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|115
1753080300000|2025-07-21 06:45:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11562.9|11558.9|388
1753080600000|2025-07-21 06:50:00|11566.1|11562.1|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|522
1753080900000|2025-07-21 06:55:00|11559.8|11555.8|11562.9|11558.9|11566.1|11562.1|11559.8|11555.8|157
1753081200000|2025-07-21 07:00:00|11561.4|11557.4|11566.1|11562.1|11572.3|11568.3|11561.4|11557.4|263
1753081500000|2025-07-21 07:05:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11566.1|11562.1|216
1753081800000|2025-07-21 07:10:00|11575.4|11571.4|11581.7|11577.7|11584.8|11580.8|11572.3|11568.3|433
1753082100000|2025-07-21 07:15:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|282
1753082400000|2025-07-21 07:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|535
1753082700000|2025-07-21 07:25:00|11583.3|11579.3|11581.7|11577.7|11583.3|11579.3|11578.6|11574.6|175
1753083000000|2025-07-21 07:30:00|11578.6|11574.6|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|328
1753083300000|2025-07-21 07:35:00|11584.8|11580.8|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|245
1753083600000|2025-07-21 07:40:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|244
1753083900000|2025-07-21 07:45:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|137
1753084200000|2025-07-21 07:50:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|61
1753084500000|2025-07-21 07:55:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|169
1753084800000|2025-07-21 08:00:00|11587.9|11583.9|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|473
1753085100000|2025-07-21 08:05:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|523
1753085400000|2025-07-21 08:10:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|204
1753085700000|2025-07-21 08:15:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|229
1753086000000|2025-07-21 08:20:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|207
1753086300000|2025-07-21 08:25:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|285
1753086600000|2025-07-21 08:30:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|164
1753086900000|2025-07-21 08:35:00|11584.8|11580.8|11591.1|11587.1|11594.2|11590.2|11584.8|11580.8|366
1753087200000|2025-07-21 08:40:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|250
1753087500000|2025-07-21 08:45:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|238
1753087800000|2025-07-21 08:50:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|405
1753088100000|2025-07-21 08:55:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|131
1753088400000|2025-07-21 09:00:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|122
1753088700000|2025-07-21 09:05:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|79
1753089000000|2025-07-21 09:10:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11589.5|11585.5|101
1753089300000|2025-07-21 09:15:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|108
1753089600000|2025-07-21 09:20:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|295
1753089900000|2025-07-21 09:25:00|||||||||12
1753090200000|2025-07-21 09:30:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|131
1753090500000|2025-07-21 09:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|169
1753090800000|2025-07-21 09:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|224
1753091100000|2025-07-21 09:45:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|145
1753091400000|2025-07-21 09:50:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|96
1753091700000|2025-07-21 09:55:00|||||||||11
1753092000000|2025-07-21 10:00:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|226
1753092300000|2025-07-21 10:05:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|159
1753092600000|2025-07-21 10:10:00|||||||||130
1753092900000|2025-07-21 10:15:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|317
1753093200000|2025-07-21 10:20:00|11600.4|11596.4|11598.9|11594.9|11600.4|11596.4|11597.3|11593.3|168
1753093500000|2025-07-21 10:25:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|69
1753093800000|2025-07-21 10:30:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|94
1753094100000|2025-07-21 10:35:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|74
1753094400000|2025-07-21 10:40:00|11595.8|11591.8|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|111
1753094700000|2025-07-21 10:45:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11594.2|11590.2|314
1753095000000|2025-07-21 10:50:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|463
1753095300000|2025-07-21 10:55:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|212
1753095600000|2025-07-21 11:00:00|11606.7|11602.7|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|398
1753095900000|2025-07-21 11:05:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|298
1753096200000|2025-07-21 11:10:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|142
1753096500000|2025-07-21 11:15:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|376
1753096800000|2025-07-21 11:20:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|370
1753097100000|2025-07-21 11:25:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|417
1753097400000|2025-07-21 11:30:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|474
1753097700000|2025-07-21 11:35:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|712
1753098000000|2025-07-21 11:40:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|570
1753098300000|2025-07-21 11:45:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|333
1753098600000|2025-07-21 11:50:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|1284
1753098900000|2025-07-21 11:55:00|11622.3|11618.3|11622.3|11618.3|11623.9|11619.9|11619.2|11615.2|972
1753099200000|2025-07-21 12:00:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|1518
1753099500000|2025-07-21 12:05:00|11622.3|11618.3|11622.3|11618.3|11623.9|11619.9|11619.2|11615.2|353
1753099800000|2025-07-21 12:10:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|733
1753100100000|2025-07-21 12:15:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|994
1753100400000|2025-07-21 12:20:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|357
1753100700000|2025-07-21 12:25:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11616.1|11612.1|908
1753101000000|2025-07-21 12:30:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|634
1753101300000|2025-07-21 12:35:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|855
1753101600000|2025-07-21 12:40:00|11634.8|11630.8|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|1584
1753101900000|2025-07-21 12:45:00|11641.1|11637.1|11631.7|11627.7|11644.2|11640.2|11631.7|11627.7|630
1753102200000|2025-07-21 12:50:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|1018
1753102500000|2025-07-21 12:55:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|988
1753102800000|2025-07-21 13:00:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|885
1753103100000|2025-07-21 13:05:00|11633.3|11629.3|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|640
1753103400000|2025-07-21 13:10:00|11628.6|11624.6|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|711
1753103700000|2025-07-21 13:15:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|963
1753104000000|2025-07-21 13:20:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|763
1753104300000|2025-07-21 13:25:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|671
1753104600000|2025-07-21 13:30:00|11634.8|11630.8|11619.2|11615.2|11634.8|11630.8|11616.1|11612.1|2286
1753104900000|2025-07-21 13:35:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11603.6|11599.6|1521
1753105200000|2025-07-21 13:40:00|11611.4|11607.4|11616.1|11612.1|11619.2|11615.2|11611.4|11607.4|1082
1753105500000|2025-07-21 13:45:00|11619.2|11615.2|11628.6|11624.6|11631.7|11627.7|11616.1|11612.1|956
1753105800000|2025-07-21 13:50:00|11631.7|11627.7|11644.2|11640.2|11644.2|11640.2|11628.6|11624.6|1168
1753106100000|2025-07-21 13:55:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1012
1753106400000|2025-07-21 14:00:00|11650.4|11646.4|11656.7|11652.7|11659.8|11655.8|11647.3|11643.3|1105
1753106700000|2025-07-21 14:05:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|947
1753107000000|2025-07-21 14:10:00|11658.3|11654.3|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1031
1753107300000|2025-07-21 14:15:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|1365
1753107600000|2025-07-21 14:20:00|11656.7|11652.7|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|762
1753107900000|2025-07-21 14:25:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|785
1753108200000|2025-07-21 14:30:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11655.1|11651.1|1326
1753108500000|2025-07-21 14:35:00|11659.8|11655.8|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|268
1753108800000|2025-07-21 14:40:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|528
1753109100000|2025-07-21 14:45:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|564
1753109400000|2025-07-21 14:50:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1361
1753109700000|2025-07-21 14:55:00|11645.8|11641.8|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|1163
1753110000000|2025-07-21 15:00:00|11648.9|11644.9|11653.6|11649.6|11659.8|11655.8|11647.3|11643.3|607
1753110300000|2025-07-21 15:05:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|790
1753110600000|2025-07-21 15:10:00|11656.7|11652.7|11647.3|11643.3|11659.8|11655.8|11647.3|11643.3|724
1753110900000|2025-07-21 15:15:00|11644.2|11640.2|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|1322
1753111200000|2025-07-21 15:20:00|11647.3|11643.3|11644.2|11640.2|11653.6|11649.6|11641.1|11637.1|1154
1753111500000|2025-07-21 15:25:00|11645.8|11641.8|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|924
1753111800000|2025-07-21 15:30:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|354
1753112100000|2025-07-21 15:35:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|685
1753112400000|2025-07-21 15:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|793
1753112700000|2025-07-21 15:45:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|574
1753113000000|2025-07-21 15:50:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|498
1753113300000|2025-07-21 15:55:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|1393
1753113600000|2025-07-21 16:00:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|588
1753113900000|2025-07-21 16:05:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|308
1753114200000|2025-07-21 16:10:00|11669.2|11665.2|11650.4|11646.4|11669.2|11665.2|11650.4|11646.4|2304
1753114500000|2025-07-21 16:15:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|810
1753114800000|2025-07-21 16:20:00|||||||||633
1753115100000|2025-07-21 16:25:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|454
1753115400000|2025-07-21 16:30:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|286
1753115700000|2025-07-21 16:35:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|605
1753116000000|2025-07-21 16:40:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|163
1753116300000|2025-07-21 16:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|371
1753116600000|2025-07-21 16:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|129
1753116900000|2025-07-21 16:55:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|347
1753117200000|2025-07-21 17:00:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|434
1753117500000|2025-07-21 17:05:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|435
1753117800000|2025-07-21 17:10:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|431
1753118100000|2025-07-21 17:15:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|351
1753118400000|2025-07-21 17:20:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|288
1753118700000|2025-07-21 17:25:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|631
1753119000000|2025-07-21 17:30:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|601
1753119300000|2025-07-21 17:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|240
1753119600000|2025-07-21 17:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|37
1753119900000|2025-07-21 17:45:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|806
1753120200000|2025-07-21 17:50:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|1358
1753120500000|2025-07-21 17:55:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|617
1753120800000|2025-07-21 18:00:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|199
1753121100000|2025-07-21 18:05:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|670
1753121400000|2025-07-21 18:10:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|380
1753121700000|2025-07-21 18:15:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|439
1753122000000|2025-07-21 18:20:00|||||||||55
1753122300000|2025-07-21 18:25:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|468
1753122600000|2025-07-21 18:30:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|212
1753122900000|2025-07-21 18:35:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|240
1753123200000|2025-07-21 18:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|290
1753123500000|2025-07-21 18:45:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|363
1753123800000|2025-07-21 18:50:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|1122
1753124100000|2025-07-21 18:55:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11619.2|11615.2|1785
1753124400000|2025-07-21 19:00:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|792
1753124700000|2025-07-21 19:05:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|986
1753125000000|2025-07-21 19:10:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|1392
1753125300000|2025-07-21 19:15:00|||||||||442
1753125600000|2025-07-21 19:20:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|859
1753125900000|2025-07-21 19:25:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|935
1753126200000|2025-07-21 19:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|522
1753126500000|2025-07-21 19:35:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|668
1753126800000|2025-07-21 19:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|119
1753127100000|2025-07-21 19:45:00|11625.4|11621.4|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|290
1753127400000|2025-07-21 19:50:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|791
1753127700000|2025-07-21 19:55:00|11612.9|11608.9|11603.6|11599.6|11612.9|11608.9|11594.2|11590.2|6460
1753128000000|2025-07-21 20:00:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1985
1753128300000|2025-07-21 20:05:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|319
1753128600000|2025-07-21 20:10:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|396
1753128900000|2025-07-21 20:15:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|1036
1753129200000|2025-07-21 20:20:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|46
1753129500000|2025-07-21 20:25:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|510
1753129800000|2025-07-21 20:30:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|635
1753130100000|2025-07-21 20:35:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|72
1753130400000|2025-07-21 20:40:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|743
1753130700000|2025-07-21 20:45:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|427
1753131000000|2025-07-21 20:50:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|602
1753131300000|2025-07-21 20:55:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|299
1753135200000|2025-07-21 22:00:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|7
1753135500000|2025-07-21 22:05:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|48
1753135800000|2025-07-21 22:10:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|60
1753136100000|2025-07-21 22:15:00|||||||||23
1753136400000|2025-07-21 22:20:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|46
1753137000000|2025-07-21 22:30:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|11
1753137300000|2025-07-21 22:35:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11611.4|11607.4|8
1753137600000|2025-07-21 22:40:00|||||||||4
1753137900000|2025-07-21 22:45:00|||||||||3
1753138200000|2025-07-21 22:50:00|||||||||3
1753138500000|2025-07-21 22:55:00|||||||||92
1753138800000|2025-07-21 23:00:00|||||||||8
1753139100000|2025-07-21 23:05:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|54
1753139400000|2025-07-21 23:10:00|||||||||15
1753139700000|2025-07-21 23:15:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|52
1753140000000|2025-07-21 23:20:00|||||||||23
1753140300000|2025-07-21 23:25:00|11617.6|11613.6|11616.1|11612.1|11620.8|11616.8|11616.1|11612.1|169
1753140600000|2025-07-21 23:30:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|75
1753140900000|2025-07-21 23:35:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|77
1753141200000|2025-07-21 23:40:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|245
1753141500000|2025-07-21 23:45:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|137
1753141800000|2025-07-21 23:50:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|56
1753142100000|2025-07-21 23:55:00|||||||||32
1753142400000|2025-07-22 00:00:00|11611.4|11607.4|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|489
1753142700000|2025-07-22 00:05:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|152
1753143000000|2025-07-22 00:10:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|128
1753143300000|2025-07-22 00:15:00|11598.9|11594.9|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|228
1753143600000|2025-07-22 00:20:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|145
1753143900000|2025-07-22 00:25:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|44
1753144200000|2025-07-22 00:30:00|11608.3|11604.3|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|118
1753144500000|2025-07-22 00:35:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|50
1753144800000|2025-07-22 00:40:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|19
1753145100000|2025-07-22 00:45:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|59
1753145400000|2025-07-22 00:50:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|79
1753145700000|2025-07-22 00:55:00|11614.5|11610.5|11612.9|11608.9|11614.5|11610.5|11612.9|11608.9|24
1753146000000|2025-07-22 01:00:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|68
1753146300000|2025-07-22 01:05:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|159
1753146600000|2025-07-22 01:10:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|66
1753146900000|2025-07-22 01:15:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|98
1753147200000|2025-07-22 01:20:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|102
1753147500000|2025-07-22 01:25:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|104
1753147800000|2025-07-22 01:30:00|11616.1|11612.1|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|208
1753148100000|2025-07-22 01:35:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|165
1753148400000|2025-07-22 01:40:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|175
1753148700000|2025-07-22 01:45:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|130
1753149000000|2025-07-22 01:50:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|76
1753149300000|2025-07-22 01:55:00|||||||||20
1753149600000|2025-07-22 02:00:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|70
1753149900000|2025-07-22 02:05:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|47
1753150200000|2025-07-22 02:10:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|56
1753150500000|2025-07-22 02:15:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11620.8|11616.8|17
1753150800000|2025-07-22 02:20:00|11623.9|11619.9|11622.3|11618.3|11623.9|11619.9|11622.3|11618.3|32
1753151100000|2025-07-22 02:25:00|||||||||8
1753151400000|2025-07-22 02:30:00|||||||||6
1753151700000|2025-07-22 02:35:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|123
1753152000000|2025-07-22 02:40:00|||||||||79
1753152300000|2025-07-22 02:45:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|79
1753152600000|2025-07-22 02:50:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|40
1753152900000|2025-07-22 02:55:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|51
1753153200000|2025-07-22 03:00:00|||||||||1
1753153500000|2025-07-22 03:05:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|65
1753153800000|2025-07-22 03:10:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|16
1753154100000|2025-07-22 03:15:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|82
1753154400000|2025-07-22 03:20:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|77
1753154700000|2025-07-22 03:25:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|98
1753155000000|2025-07-22 03:30:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|48
1753155300000|2025-07-22 03:35:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|168
1753155600000|2025-07-22 03:40:00|||||||||55
1753155900000|2025-07-22 03:45:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|85
1753156200000|2025-07-22 03:50:00|||||||||4
1753156500000|2025-07-22 03:55:00|||||||||241
1753156800000|2025-07-22 04:00:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|139
1753157100000|2025-07-22 04:05:00|||||||||3
1753157400000|2025-07-22 04:10:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|39
1753157700000|2025-07-22 04:15:00|||||||||3
1753158000000|2025-07-22 04:20:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11617.6|11613.6|46
1753158300000|2025-07-22 04:25:00|||||||||23
1753158600000|2025-07-22 04:30:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|49
1753158900000|2025-07-22 04:35:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|56
1753159200000|2025-07-22 04:40:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|115
1753159500000|2025-07-22 04:45:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|29
1753159800000|2025-07-22 04:50:00|||||||||46
1753160100000|2025-07-22 04:55:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|284
1753160400000|2025-07-22 05:00:00|||||||||118
1753160700000|2025-07-22 05:05:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|51
1753161000000|2025-07-22 05:10:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|65
1753161300000|2025-07-22 05:15:00|||||||||19
1753161600000|2025-07-22 05:20:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|238
1753161900000|2025-07-22 05:25:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11611.4|11607.4|47
1753162200000|2025-07-22 05:30:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|104
1753162500000|2025-07-22 05:35:00|||||||||1
1753162800000|2025-07-22 05:40:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|72
1753163100000|2025-07-22 05:45:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|256
1753163400000|2025-07-22 05:50:00|11603.6|11599.6|11600.4|11596.4|11605.1|11601.1|11600.4|11596.4|334
1753163700000|2025-07-22 05:55:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|325
1753164000000|2025-07-22 06:00:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|160
1753164300000|2025-07-22 06:05:00|11602|11598|11595.8|11591.8|11603.6|11599.6|11594.2|11590.2|362
1753164600000|2025-07-22 06:10:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|204
1753164900000|2025-07-22 06:15:00|11597.3|11593.3|11594.2|11590.2|11598.9|11594.9|11591.1|11587.1|441
1753165200000|2025-07-22 06:20:00|11591.1|11587.1|11587.9|11583.9|11595.8|11591.8|11587.9|11583.9|728
1753165500000|2025-07-22 06:25:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|250
1753165800000|2025-07-22 06:30:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|207
1753166100000|2025-07-22 06:35:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|114
1753166400000|2025-07-22 06:40:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|98
1753166700000|2025-07-22 06:45:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|101
1753167000000|2025-07-22 06:50:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|187
1753167300000|2025-07-22 06:55:00|11592.6|11588.6|11587.9|11583.9|11592.6|11588.6|11584.8|11580.8|193
1753167600000|2025-07-22 07:00:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|300
1753167900000|2025-07-22 07:05:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|245
1753168200000|2025-07-22 07:10:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|360
1753168500000|2025-07-22 07:15:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|243
1753168800000|2025-07-22 07:20:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|461
1753169100000|2025-07-22 07:25:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|104
1753169400000|2025-07-22 07:30:00|11586.4|11582.4|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|283
1753169700000|2025-07-22 07:35:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|136
1753170000000|2025-07-22 07:40:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|505
1753170300000|2025-07-22 07:45:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|81
1753170600000|2025-07-22 07:50:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|377
1753170900000|2025-07-22 07:55:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|449
1753171200000|2025-07-22 08:00:00|11594.2|11590.2|11592.6|11588.6|11597.3|11593.3|11591.1|11587.1|351
1753171500000|2025-07-22 08:05:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|661
1753171800000|2025-07-22 08:10:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|245
1753172100000|2025-07-22 08:15:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|65
1753172400000|2025-07-22 08:20:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|313
1753172700000|2025-07-22 08:25:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|251
1753173000000|2025-07-22 08:30:00|11584.8|11580.8|11575.4|11571.4|11584.8|11580.8|11575.4|11571.4|613
1753173300000|2025-07-22 08:35:00|11573.9|11569.9|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|616
1753173600000|2025-07-22 08:40:00|11578.6|11574.6|11572.3|11568.3|11578.6|11574.6|11572.3|11568.3|141
1753173900000|2025-07-22 08:45:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|426
1753174200000|2025-07-22 08:50:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|529
1753174500000|2025-07-22 08:55:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|138
1753174800000|2025-07-22 09:00:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|164
1753175100000|2025-07-22 09:05:00|11573.9|11569.9|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|382
1753175400000|2025-07-22 09:10:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|169
1753175700000|2025-07-22 09:15:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|58
1753176000000|2025-07-22 09:20:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|228
1753176300000|2025-07-22 09:25:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|81
1753176600000|2025-07-22 09:30:00|11577|11573|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|100
1753176900000|2025-07-22 09:35:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|43
1753177200000|2025-07-22 09:40:00|||||||||105
1753177500000|2025-07-22 09:45:00|11580.1|11576.1|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|83
1753177800000|2025-07-22 09:50:00|11580.1|11576.1|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|350
1753178100000|2025-07-22 09:55:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|295
1753178400000|2025-07-22 10:00:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|179
1753178700000|2025-07-22 10:05:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|165
1753179000000|2025-07-22 10:10:00|11584.8|11580.8|11586.4|11582.4|11587.9|11583.9|11584.8|11580.8|211
1753179300000|2025-07-22 10:15:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|90
1753179600000|2025-07-22 10:20:00|11584.8|11580.8|11578.6|11574.6|11587.9|11583.9|11578.6|11574.6|183
1753179900000|2025-07-22 10:25:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|75
1753180200000|2025-07-22 10:30:00|||||||||10
1753180500000|2025-07-22 10:35:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|92
1753180800000|2025-07-22 10:40:00|11577|11573|11575.4|11571.4|11577|11573|11575.4|11571.4|128
1753181100000|2025-07-22 10:45:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|103
1753181400000|2025-07-22 10:50:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|243
1753181700000|2025-07-22 10:55:00|11573.9|11569.9|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|134
1753182000000|2025-07-22 11:00:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|312
1753182300000|2025-07-22 11:05:00|11569.2|11565.2|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|272
1753182600000|2025-07-22 11:10:00|11569.2|11565.2|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|183
1753182900000|2025-07-22 11:15:00|11575.4|11571.4|11569.2|11565.2|11578.6|11574.6|11569.2|11565.2|221
1753183200000|2025-07-22 11:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|108
1753183500000|2025-07-22 11:25:00|||||||||83
1753183800000|2025-07-22 11:30:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|497
1753184100000|2025-07-22 11:35:00|||||||||120
1753184400000|2025-07-22 11:40:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|607
1753184700000|2025-07-22 11:45:00|11586.4|11582.4|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|393
1753185000000|2025-07-22 11:50:00|11587.9|11583.9|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|1063
1753185300000|2025-07-22 11:55:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|1044
1753185600000|2025-07-22 12:00:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|637
1753185900000|2025-07-22 12:05:00|11591.1|11587.1|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|744
1753186200000|2025-07-22 12:10:00|11603.6|11599.6|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|1169
1753186500000|2025-07-22 12:15:00|11611.4|11607.4|11609.8|11605.8|11612.9|11608.9|11603.6|11599.6|329
1753186800000|2025-07-22 12:20:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1108
1753187100000|2025-07-22 12:25:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|485
1753187400000|2025-07-22 12:30:00|11603.6|11599.6|11612.9|11608.9|11616.1|11612.1|11603.6|11599.6|937
1753187700000|2025-07-22 12:35:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|429
1753188000000|2025-07-22 12:40:00|11606.7|11602.7|11616.1|11612.1|11616.1|11612.1|11600.4|11596.4|445
1753188300000|2025-07-22 12:45:00|11612.9|11608.9|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|591
1753188600000|2025-07-22 12:50:00|11622.3|11618.3|11631.7|11627.7|11634.8|11630.8|11619.2|11615.2|1148
1753188900000|2025-07-22 12:55:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|459
1753189200000|2025-07-22 13:00:00|11631.7|11627.7|11622.3|11618.3|11634.8|11630.8|11622.3|11618.3|1293
1753189500000|2025-07-22 13:05:00|11619.2|11615.2|11619.2|11615.2|11625.4|11621.4|11616.1|11612.1|1155
1753189800000|2025-07-22 13:10:00|11622.3|11618.3|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|814
1753190100000|2025-07-22 13:15:00|11625.4|11621.4|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|917
1753190400000|2025-07-22 13:20:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|594
1753190700000|2025-07-22 13:25:00|11628.6|11624.6|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|916
1753191000000|2025-07-22 13:30:00|11628.6|11624.6|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|941
1753191300000|2025-07-22 13:35:00|11625.4|11621.4|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|1164
1753191600000|2025-07-22 13:40:00|11622.3|11618.3|11634.8|11630.8|11637.9|11633.9|11622.3|11618.3|978
1753191900000|2025-07-22 13:45:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|573
1753192200000|2025-07-22 13:50:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11631.7|11627.7|1117
1753192500000|2025-07-22 13:55:00|11644.2|11640.2|11656.7|11652.7|11656.7|11652.7|11644.2|11640.2|3585
1753192800000|2025-07-22 14:00:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|1745
1753193100000|2025-07-22 14:05:00|11666.1|11662.1|11656.7|11652.7|11666.1|11662.1|11653.6|11649.6|1605
1753193400000|2025-07-22 14:10:00|11659.8|11655.8|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|1106
1753193700000|2025-07-22 14:15:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11659.8|11655.8|3232
1753194000000|2025-07-22 14:20:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1582
1753194300000|2025-07-22 14:25:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|734
1753194600000|2025-07-22 14:30:00|11675.4|11671.4|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|855
1753194900000|2025-07-22 14:35:00|11662.9|11658.9|11672.3|11668.3|11672.3|11668.3|11659.8|11655.8|1032
1753195200000|2025-07-22 14:40:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|450
1753195500000|2025-07-22 14:45:00|11672.3|11668.3|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|829
1753195800000|2025-07-22 14:50:00|11678.6|11674.6|11694.2|11690.2|11694.2|11690.2|11675.4|11671.4|2894
1753196100000|2025-07-22 14:55:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|2350
1753196400000|2025-07-22 15:00:00|11684.8|11680.8|11697.3|11693.3|11700.4|11696.4|11684.8|11680.8|2908
1753196700000|2025-07-22 15:05:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|1115
1753197000000|2025-07-22 15:10:00|11700.4|11696.4|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|1078
1753197300000|2025-07-22 15:15:00|11694.2|11690.2|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|1476
1753197600000|2025-07-22 15:20:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1241
1753197900000|2025-07-22 15:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|1056
1753198200000|2025-07-22 15:30:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|1502
1753198500000|2025-07-22 15:35:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|560
1753198800000|2025-07-22 15:40:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|1169
1753199100000|2025-07-22 15:45:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1044
1753199400000|2025-07-22 15:50:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|678
1753199700000|2025-07-22 15:55:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|549
1753200000000|2025-07-22 16:00:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|1620
1753200300000|2025-07-22 16:05:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|550
1753200600000|2025-07-22 16:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|206
1753200900000|2025-07-22 16:15:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|698
1753201200000|2025-07-22 16:20:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|754
1753201500000|2025-07-22 16:25:00|11694.2|11690.2|11700.4|11696.4|11706.7|11702.7|11691.1|11687.1|1424
1753201800000|2025-07-22 16:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1317
1753202100000|2025-07-22 16:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|241
1753202400000|2025-07-22 16:40:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|261
1753202700000|2025-07-22 16:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|510
1753203000000|2025-07-22 16:50:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|99
1753203300000|2025-07-22 16:55:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|323
1753203600000|2025-07-22 17:00:00|11697.3|11693.3|11687.9|11683.9|11697.3|11693.3|11684.8|11680.8|866
1753203900000|2025-07-22 17:05:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|402
1753204200000|2025-07-22 17:10:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|149
1753204500000|2025-07-22 17:15:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1321
1753204800000|2025-07-22 17:20:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|1013
1753205100000|2025-07-22 17:25:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|405
1753205400000|2025-07-22 17:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|197
1753205700000|2025-07-22 17:35:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|359
1753206000000|2025-07-22 17:40:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|342
1753206300000|2025-07-22 17:45:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|87
1753206600000|2025-07-22 17:50:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|386
1753206900000|2025-07-22 17:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|210
1753207200000|2025-07-22 18:00:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|148
1753207500000|2025-07-22 18:05:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|79
1753207800000|2025-07-22 18:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|127
1753208100000|2025-07-22 18:15:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|427
1753208400000|2025-07-22 18:20:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|134
1753208700000|2025-07-22 18:25:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|290
1753209000000|2025-07-22 18:30:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|497
1753209300000|2025-07-22 18:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|443
1753209600000|2025-07-22 18:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|94
1753209900000|2025-07-22 18:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|156
1753210200000|2025-07-22 18:50:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|609
1753210500000|2025-07-22 18:55:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|288
1753210800000|2025-07-22 19:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|660
1753211100000|2025-07-22 19:05:00|||||||||70
1753211400000|2025-07-22 19:10:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|902
1753211700000|2025-07-22 19:15:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|652
1753212000000|2025-07-22 19:20:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|497
1753212300000|2025-07-22 19:25:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|511
1753212600000|2025-07-22 19:30:00|||||||||185
1753212900000|2025-07-22 19:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|1787
1753213200000|2025-07-22 19:40:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|1499
1753213500000|2025-07-22 19:45:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|969
1753213800000|2025-07-22 19:50:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|1566
1753214100000|2025-07-22 19:55:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|7287
1753214400000|2025-07-22 20:00:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1754
1753214700000|2025-07-22 20:05:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1157
1753215000000|2025-07-22 20:10:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|565
1753215300000|2025-07-22 20:15:00|||||||||619
1753215600000|2025-07-22 20:20:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|466
1753215900000|2025-07-22 20:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|528
1753216200000|2025-07-22 20:30:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|664
1753216500000|2025-07-22 20:35:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|301
1753216800000|2025-07-22 20:40:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|91
1753217100000|2025-07-22 20:45:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|308
1753217400000|2025-07-22 20:50:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|292
1753217700000|2025-07-22 20:55:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|201
1753221600000|2025-07-22 22:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|100
1753221900000|2025-07-22 22:05:00|||||||||5
1753222200000|2025-07-22 22:10:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|58
1753222500000|2025-07-22 22:15:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|89
1753222800000|2025-07-22 22:20:00|||||||||1
1753223100000|2025-07-22 22:25:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|59
1753223400000|2025-07-22 22:30:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|23
1753223700000|2025-07-22 22:35:00|||||||||3
1753224300000|2025-07-22 22:45:00|||||||||1
1753224900000|2025-07-22 22:55:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|54
1753225200000|2025-07-22 23:00:00|||||||||40
1753225500000|2025-07-22 23:05:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|73
1753225800000|2025-07-22 23:10:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|69
1753226100000|2025-07-22 23:15:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|113
1753226400000|2025-07-22 23:20:00|11642.6|11638.6|11641.1|11637.1|11642.6|11638.6|11637.9|11633.9|340
1753226700000|2025-07-22 23:25:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|88
1753227000000|2025-07-22 23:30:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|174
1753227300000|2025-07-22 23:35:00|11637.9|11633.9|11641.1|11637.1|11642.6|11638.6|11637.9|11633.9|159
1753227600000|2025-07-22 23:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|86
1753227900000|2025-07-22 23:45:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|71
1753228200000|2025-07-22 23:50:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|555
1753228500000|2025-07-22 23:55:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|359
1753228800000|2025-07-23 00:00:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|138
1753229100000|2025-07-23 00:05:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|252
1753229400000|2025-07-23 00:10:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|78
1753229700000|2025-07-23 00:15:00|11636.4|11632.4|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|403
1753230000000|2025-07-23 00:20:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|378
1753230300000|2025-07-23 00:25:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|168
1753230600000|2025-07-23 00:30:00|11633.3|11629.3|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|148
1753230900000|2025-07-23 00:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|260
1753231200000|2025-07-23 00:40:00|||||||||20
1753231500000|2025-07-23 00:45:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|136
1753231800000|2025-07-23 00:50:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|184
1753232100000|2025-07-23 00:55:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|84
1753232400000|2025-07-23 01:00:00|11637.9|11633.9|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|246
1753232700000|2025-07-23 01:05:00|11639.5|11635.5|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|81
1753233000000|2025-07-23 01:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|57
1753233300000|2025-07-23 01:15:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|98
1753233600000|2025-07-23 01:20:00|||||||||300
1753233900000|2025-07-23 01:25:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|43
1753234200000|2025-07-23 01:30:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|101
1753234500000|2025-07-23 01:35:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|39
1753234800000|2025-07-23 01:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|120
1753235100000|2025-07-23 01:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|254
1753235400000|2025-07-23 01:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|24
1753235700000|2025-07-23 01:55:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|55
1753236000000|2025-07-23 02:00:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|73
1753236300000|2025-07-23 02:05:00|11634.8|11630.8|11634.8|11630.8|11636.4|11632.4|11634.8|11630.8|65
1753236600000|2025-07-23 02:10:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|105
1753236900000|2025-07-23 02:15:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|73
1753237200000|2025-07-23 02:20:00|11636.4|11632.4|11628.6|11624.6|11636.4|11632.4|11628.6|11624.6|162
1753237500000|2025-07-23 02:25:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|122
1753237800000|2025-07-23 02:30:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|54
1753238100000|2025-07-23 02:35:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|70
1753238400000|2025-07-23 02:40:00|11627|11623|11627|11623|11628.6|11624.6|11625.4|11621.4|37
1753238700000|2025-07-23 02:45:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|77
1753239000000|2025-07-23 02:50:00|||||||||16
1753239300000|2025-07-23 02:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|50
1753239600000|2025-07-23 03:00:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11627|11623|89
1753239900000|2025-07-23 03:05:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|25
1753240200000|2025-07-23 03:10:00|||||||||14
1753240500000|2025-07-23 03:15:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|230
1753240800000|2025-07-23 03:20:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|75
1753241100000|2025-07-23 03:25:00|11628.6|11624.6|11627|11623|11628.6|11624.6|11625.4|11621.4|233
1753241400000|2025-07-23 03:30:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|265
1753241700000|2025-07-23 03:35:00|11622.3|11618.3|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|343
1753242000000|2025-07-23 03:40:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|391
1753242300000|2025-07-23 03:45:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|110
1753242600000|2025-07-23 03:50:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|110
1753242900000|2025-07-23 03:55:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|88
1753243200000|2025-07-23 04:00:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|190
1753243500000|2025-07-23 04:05:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|49
1753243800000|2025-07-23 04:10:00|11622.3|11618.3|11620.8|11616.8|11622.3|11618.3|11619.2|11615.2|38
1753244100000|2025-07-23 04:15:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|2
1753244400000|2025-07-23 04:20:00|||||||||5
1753244700000|2025-07-23 04:25:00|||||||||14
1753245000000|2025-07-23 04:30:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|79
1753245300000|2025-07-23 04:35:00|||||||||8
1753245600000|2025-07-23 04:40:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|169
1753245900000|2025-07-23 04:45:00|11623.9|11619.9|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|71
1753246200000|2025-07-23 04:50:00|||||||||2
1753246500000|2025-07-23 04:55:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|65
1753246800000|2025-07-23 05:00:00|||||||||22
1753247100000|2025-07-23 05:05:00|||||||||7
1753247400000|2025-07-23 05:10:00|||||||||13
1753247700000|2025-07-23 05:15:00|||||||||52
1753248000000|2025-07-23 05:20:00|||||||||10
1753248300000|2025-07-23 05:25:00|11623.9|11619.9|11622.3|11618.3|11623.9|11619.9|11622.3|11618.3|174
1753248600000|2025-07-23 05:30:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|444
1753248900000|2025-07-23 05:35:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11612.9|11608.9|116
1753249200000|2025-07-23 05:40:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|431
1753249500000|2025-07-23 05:45:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|292
1753249800000|2025-07-23 05:50:00|||||||||67
1753250100000|2025-07-23 05:55:00|11611.4|11607.4|11609.8|11605.8|11611.4|11607.4|11609.8|11605.8|13
1753250400000|2025-07-23 06:00:00|11612.9|11608.9|11611.4|11607.4|11612.9|11608.9|11609.8|11605.8|117
1753250700000|2025-07-23 06:05:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|297
1753251000000|2025-07-23 06:10:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11587.9|11583.9|3271
1753251300000|2025-07-23 06:15:00|11592.6|11588.6|11597.3|11593.3|11600.4|11596.4|11592.6|11588.6|489
1753251600000|2025-07-23 06:20:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|95
1753251900000|2025-07-23 06:25:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|236
1753252200000|2025-07-23 06:30:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|347
1753252500000|2025-07-23 06:35:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|180
1753252800000|2025-07-23 06:40:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|164
1753253100000|2025-07-23 06:45:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|247
1753253400000|2025-07-23 06:50:00|11594.2|11590.2|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|103
1753253700000|2025-07-23 06:55:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11587.9|11583.9|1171
1753254000000|2025-07-23 07:00:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|864
1753254300000|2025-07-23 07:05:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|125
1753254600000|2025-07-23 07:10:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|497
1753254900000|2025-07-23 07:15:00|11597.3|11593.3|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|216
1753255200000|2025-07-23 07:20:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|124
1753255500000|2025-07-23 07:25:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|129
1753255800000|2025-07-23 07:30:00|11595.8|11591.8|11594.2|11590.2|11597.3|11593.3|11592.6|11588.6|302
1753256100000|2025-07-23 07:35:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|372
1753256400000|2025-07-23 07:40:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|78
1753256700000|2025-07-23 07:45:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|62
1753257000000|2025-07-23 07:50:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|242
1753257300000|2025-07-23 07:55:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|153
1753257600000|2025-07-23 08:00:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|94
1753257900000|2025-07-23 08:05:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|279
1753258200000|2025-07-23 08:10:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|220
1753258500000|2025-07-23 08:15:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|444
1753258800000|2025-07-23 08:20:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|196
1753259100000|2025-07-23 08:25:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|174
1753259400000|2025-07-23 08:30:00|11589.5|11585.5|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|194
1753259700000|2025-07-23 08:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|655
1753260000000|2025-07-23 08:40:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|374
1753260300000|2025-07-23 08:45:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|131
1753260600000|2025-07-23 08:50:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|289
1753260900000|2025-07-23 08:55:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|502
1753261200000|2025-07-23 09:00:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|341
1753261500000|2025-07-23 09:05:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|654
1753261800000|2025-07-23 09:10:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|310
1753262100000|2025-07-23 09:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|267
1753262400000|2025-07-23 09:20:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|203
1753262700000|2025-07-23 09:25:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|106
1753263000000|2025-07-23 09:30:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|383
1753263300000|2025-07-23 09:35:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|210
1753263600000|2025-07-23 09:40:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|113
1753263900000|2025-07-23 09:45:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|203
1753264200000|2025-07-23 09:50:00|||||||||203
1753264500000|2025-07-23 09:55:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|284
1753264800000|2025-07-23 10:00:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|72
1753265100000|2025-07-23 10:05:00|||||||||172
1753265400000|2025-07-23 10:10:00|||||||||48
1753265700000|2025-07-23 10:15:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|202
1753266000000|2025-07-23 10:20:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|184
1753266300000|2025-07-23 10:25:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|202
1753266600000|2025-07-23 10:30:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|977
1753266900000|2025-07-23 10:35:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|366
1753267200000|2025-07-23 10:40:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|479
1753267500000|2025-07-23 10:45:00|||||||||205
1753267800000|2025-07-23 10:50:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|552
1753268100000|2025-07-23 10:55:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|213
1753268400000|2025-07-23 11:00:00|11631.7|11627.7|11634.8|11630.8|11636.4|11632.4|11628.6|11624.6|627
1753268700000|2025-07-23 11:05:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|558
1753269000000|2025-07-23 11:10:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|421
1753269300000|2025-07-23 11:15:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|287
1753269600000|2025-07-23 11:20:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11631.7|11627.7|761
1753269900000|2025-07-23 11:25:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|209
1753270200000|2025-07-23 11:30:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|364
1753270500000|2025-07-23 11:35:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|513
1753270800000|2025-07-23 11:40:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|95
1753271100000|2025-07-23 11:45:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|665
1753271400000|2025-07-23 11:50:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|287
1753271700000|2025-07-23 11:55:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|217
1753272000000|2025-07-23 12:00:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|396
1753272300000|2025-07-23 12:05:00|11637.9|11633.9|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|591
1753272600000|2025-07-23 12:10:00|11645.8|11641.8|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|1030
1753272900000|2025-07-23 12:15:00|11644.2|11640.2|11634.8|11630.8|11644.2|11640.2|11634.8|11630.8|258
1753273200000|2025-07-23 12:20:00|11631.7|11627.7|11622.3|11618.3|11631.7|11627.7|11616.1|11612.1|1084
1753273500000|2025-07-23 12:25:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|268
1753273800000|2025-07-23 12:30:00|11628.6|11624.6|11619.2|11615.2|11630.1|11626.1|11619.2|11615.2|264
1753274100000|2025-07-23 12:35:00|11622.3|11618.3|11606.7|11602.7|11622.3|11618.3|11605.1|11601.1|658
1753274400000|2025-07-23 12:40:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11594.2|11590.2|870
1753274700000|2025-07-23 12:45:00|11609.8|11605.8|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|859
1753275000000|2025-07-23 12:50:00|11612.9|11608.9|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|711
1753275300000|2025-07-23 12:55:00|11616.1|11612.1|11625.4|11621.4|11628.6|11624.6|11612.9|11608.9|851
1753275600000|2025-07-23 13:00:00|11628.6|11624.6|11619.2|11615.2|11631.7|11627.7|11616.1|11612.1|824
1753275900000|2025-07-23 13:05:00|11617.6|11613.6|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|485
1753276200000|2025-07-23 13:10:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|623
1753276500000|2025-07-23 13:15:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|395
1753276800000|2025-07-23 13:20:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|696
1753277100000|2025-07-23 13:25:00|11619.2|11615.2|11606.7|11602.7|11619.2|11615.2|11600.4|11596.4|1164
1753277400000|2025-07-23 13:30:00|11609.8|11605.8|11603.6|11599.6|11616.1|11612.1|11600.4|11596.4|1751
1753277700000|2025-07-23 13:35:00|11600.4|11596.4|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|1152
1753278000000|2025-07-23 13:40:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|809
1753278300000|2025-07-23 13:45:00|11609.8|11605.8|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|1332
1753278600000|2025-07-23 13:50:00|11606.7|11602.7|11609.8|11605.8|11619.2|11615.2|11606.7|11602.7|1646
1753278900000|2025-07-23 13:55:00|11611.4|11607.4|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|730
1753279200000|2025-07-23 14:00:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11609.8|11605.8|1008
1753279500000|2025-07-23 14:05:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|638
1753279800000|2025-07-23 14:10:00|11622.3|11618.3|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|1357
1753280100000|2025-07-23 14:15:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|785
1753280400000|2025-07-23 14:20:00|11603.6|11599.6|11594.2|11590.2|11606.7|11602.7|11591.1|11587.1|1296
1753280700000|2025-07-23 14:25:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|729
1753281000000|2025-07-23 14:30:00|11598.9|11594.9|11606.7|11602.7|11609.8|11605.8|11598.9|11594.9|1539
1753281300000|2025-07-23 14:35:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|358
1753281600000|2025-07-23 14:40:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|445
1753281900000|2025-07-23 14:45:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|837
1753282200000|2025-07-23 14:50:00|11612.9|11608.9|11616.1|11612.1|11619.2|11615.2|11606.7|11602.7|630
1753282500000|2025-07-23 14:55:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|544
1753282800000|2025-07-23 15:00:00|11616.1|11612.1|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|653
1753283100000|2025-07-23 15:05:00|11612.9|11608.9|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|925
1753283400000|2025-07-23 15:10:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|602
1753283700000|2025-07-23 15:15:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|1203
1753284000000|2025-07-23 15:20:00|11606.7|11602.7|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|528
1753284300000|2025-07-23 15:25:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|471
1753284600000|2025-07-23 15:30:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|893
1753284900000|2025-07-23 15:35:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|712
1753285200000|2025-07-23 15:40:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|432
1753285500000|2025-07-23 15:45:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|798
1753285800000|2025-07-23 15:50:00|11602|11598|11594.2|11590.2|11603.6|11599.6|11591.1|11587.1|1078
1753286100000|2025-07-23 15:55:00|11591.1|11587.1|11581.7|11577.7|11600.4|11596.4|11581.7|11577.7|2380
1753286400000|2025-07-23 16:00:00|11584.8|11580.8|11583.3|11579.3|11591.1|11587.1|11578.6|11574.6|2479
1753286700000|2025-07-23 16:05:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|1257
1753287000000|2025-07-23 16:10:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1400
1753287300000|2025-07-23 16:15:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|1435
1753287600000|2025-07-23 16:20:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|1317
1753287900000|2025-07-23 16:25:00|11591.1|11587.1|11581.7|11577.7|11591.1|11587.1|11581.7|11577.7|812
1753288200000|2025-07-23 16:30:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1273
1753288500000|2025-07-23 16:35:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|980
1753288800000|2025-07-23 16:40:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|1583
1753289100000|2025-07-23 16:45:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|575
1753289400000|2025-07-23 16:50:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|622
1753289700000|2025-07-23 16:55:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|1258
1753290000000|2025-07-23 17:00:00|11577|11573|11591.1|11587.1|11600.4|11596.4|11575.4|11571.4|2302
1753290300000|2025-07-23 17:05:00|11594.2|11590.2|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|905
1753290600000|2025-07-23 17:10:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1178
1753290900000|2025-07-23 17:15:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|856
1753291200000|2025-07-23 17:20:00|11581.7|11577.7|11578.6|11574.6|11583.3|11579.3|11578.6|11574.6|870
1753291500000|2025-07-23 17:25:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|1074
1753291800000|2025-07-23 17:30:00|11583.3|11579.3|11587.9|11583.9|11587.9|11583.9|11572.3|11568.3|1131
1753292100000|2025-07-23 17:35:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|537
1753292400000|2025-07-23 17:40:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|180
1753292700000|2025-07-23 17:45:00|11581.7|11577.7|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|529
1753293000000|2025-07-23 17:50:00|11587.9|11583.9|11591.1|11587.1|11603.6|11599.6|11584.8|11580.8|1249
1753293300000|2025-07-23 17:55:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11591.1|11587.1|1113
1753293600000|2025-07-23 18:00:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|718
1753293900000|2025-07-23 18:05:00|11605.1|11601.1|11606.7|11602.7|11608.3|11604.3|11600.4|11596.4|1312
1753294200000|2025-07-23 18:10:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|479
1753294500000|2025-07-23 18:15:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|272
1753294800000|2025-07-23 18:20:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|348
1753295100000|2025-07-23 18:25:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|510
1753295400000|2025-07-23 18:30:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|223
1753295700000|2025-07-23 18:35:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|110
1753296000000|2025-07-23 18:40:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11603.6|11599.6|632
1753296300000|2025-07-23 18:45:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11595.8|11591.8|474
1753296600000|2025-07-23 18:50:00|11598.9|11594.9|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|599
1753296900000|2025-07-23 18:55:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|1500
1753297200000|2025-07-23 19:00:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|494
1753297500000|2025-07-23 19:05:00|11600.4|11596.4|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|308
1753297800000|2025-07-23 19:10:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|272
1753298100000|2025-07-23 19:15:00|11600.4|11596.4|11603.6|11599.6|11605.1|11601.1|11600.4|11596.4|501
1753298400000|2025-07-23 19:20:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|310
1753298700000|2025-07-23 19:25:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|1245
1753299000000|2025-07-23 19:30:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|643
1753299300000|2025-07-23 19:35:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|820
1753299600000|2025-07-23 19:40:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|388
1753299900000|2025-07-23 19:45:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|180
1753300200000|2025-07-23 19:50:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|817
1753300500000|2025-07-23 19:55:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|1828
1753300800000|2025-07-23 20:00:00|11597.3|11593.3|11609.8|11605.8|11609.8|11605.8|11597.3|11593.3|1715
1753301100000|2025-07-23 20:05:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|1151
1753301400000|2025-07-23 20:10:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|977
1753301700000|2025-07-23 20:15:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|481
1753302000000|2025-07-23 20:20:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|140
1753302300000|2025-07-23 20:25:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|694
1753302600000|2025-07-23 20:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|373
1753302900000|2025-07-23 20:35:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|869
1753303200000|2025-07-23 20:40:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|600
1753303500000|2025-07-23 20:45:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|1197
1753303800000|2025-07-23 20:50:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|1285
1753304100000|2025-07-23 20:55:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|399
1753308000000|2025-07-23 22:00:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|44
1753308300000|2025-07-23 22:05:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|69
1753308600000|2025-07-23 22:10:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|42
1753308900000|2025-07-23 22:15:00|||||||||48
1753309200000|2025-07-23 22:20:00|||||||||16
1753309500000|2025-07-23 22:25:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|49
1753309800000|2025-07-23 22:30:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|57
1753310100000|2025-07-23 22:35:00|||||||||10
1753310400000|2025-07-23 22:40:00|||||||||6
1753310700000|2025-07-23 22:45:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11608.3|11604.3|66
1753311000000|2025-07-23 22:50:00|||||||||15
1753311300000|2025-07-23 22:55:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|108
1753311600000|2025-07-23 23:00:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11608.3|11604.3|19
1753312200000|2025-07-23 23:10:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|124
1753312500000|2025-07-23 23:15:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|33
1753312800000|2025-07-23 23:20:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|40
1753313100000|2025-07-23 23:25:00|||||||||14
1753313400000|2025-07-23 23:30:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|123
1753313700000|2025-07-23 23:35:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|138
1753314000000|2025-07-23 23:40:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|74
1753314300000|2025-07-23 23:45:00|11606.7|11602.7|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|74
1753314600000|2025-07-23 23:50:00|11616.1|11612.1|11614.5|11610.5|11616.1|11612.1|11612.9|11608.9|85
1753314900000|2025-07-23 23:55:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|70
1753315200000|2025-07-24 00:00:00|11614.5|11610.5|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|95
1753315500000|2025-07-24 00:05:00|||||||||92
1753315800000|2025-07-24 00:10:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|231
1753316100000|2025-07-24 00:15:00|11614.5|11610.5|11609.8|11605.8|11614.5|11610.5|11609.8|11605.8|69
1753316400000|2025-07-24 00:20:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|20
1753316700000|2025-07-24 00:25:00|||||||||50
1753317000000|2025-07-24 00:30:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|106
1753317300000|2025-07-24 00:35:00|11611.4|11607.4|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|72
1753317600000|2025-07-24 00:40:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|107
1753317900000|2025-07-24 00:45:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|154
1753318200000|2025-07-24 00:50:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|140
1753318500000|2025-07-24 00:55:00|11603.6|11599.6|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|301
1753318800000|2025-07-24 01:00:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|166
1753319100000|2025-07-24 01:05:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|99
1753319400000|2025-07-24 01:10:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|130
1753319700000|2025-07-24 01:15:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|111
1753320000000|2025-07-24 01:20:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|100
1753320300000|2025-07-24 01:25:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|24
1753320600000|2025-07-24 01:30:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|157
1753320900000|2025-07-24 01:35:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|278
1753321200000|2025-07-24 01:40:00|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|11612.9|11608.9|200
1753321500000|2025-07-24 01:45:00|||||||||5
1753321800000|2025-07-24 01:50:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|351
1753322100000|2025-07-24 01:55:00|||||||||12
1753322400000|2025-07-24 02:00:00|11620.8|11616.8|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|149
1753322700000|2025-07-24 02:05:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|98
1753323000000|2025-07-24 02:10:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|163
1753323300000|2025-07-24 02:15:00|11619.2|11615.2|11616.1|11612.1|11622.3|11618.3|11616.1|11612.1|229
1753323600000|2025-07-24 02:20:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|152
1753323900000|2025-07-24 02:25:00|||||||||35
1753324200000|2025-07-24 02:30:00|||||||||19
1753324500000|2025-07-24 02:35:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|214
1753324800000|2025-07-24 02:40:00|||||||||64
1753325100000|2025-07-24 02:45:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|136
1753325400000|2025-07-24 02:50:00|11614.5|11610.5|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|113
1753325700000|2025-07-24 02:55:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11609.8|11605.8|155
1753326000000|2025-07-24 03:00:00|11611.4|11607.4|11606.7|11602.7|11612.9|11608.9|11606.7|11602.7|108
1753326300000|2025-07-24 03:05:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|196
1753326600000|2025-07-24 03:10:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11597.3|11593.3|54
1753326900000|2025-07-24 03:15:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|68
1753327200000|2025-07-24 03:20:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|93
1753327500000|2025-07-24 03:25:00|||||||||5
1753327800000|2025-07-24 03:30:00|||||||||16
1753328100000|2025-07-24 03:35:00|||||||||2
1753328400000|2025-07-24 03:40:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|178
1753328700000|2025-07-24 03:45:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|67
1753329000000|2025-07-24 03:50:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|126
1753329300000|2025-07-24 03:55:00|||||||||82
1753329600000|2025-07-24 04:00:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|98
1753329900000|2025-07-24 04:05:00|11605.1|11601.1|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|42
1753330200000|2025-07-24 04:10:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|30
1753330500000|2025-07-24 04:15:00|11603.6|11599.6|11602|11598|11603.6|11599.6|11600.4|11596.4|30
1753330800000|2025-07-24 04:20:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|28
1753331100000|2025-07-24 04:25:00|||||||||2
1753331400000|2025-07-24 04:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|89
1753332000000|2025-07-24 04:40:00|||||||||30
1753332300000|2025-07-24 04:45:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|49
1753332600000|2025-07-24 04:50:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|59
1753332900000|2025-07-24 04:55:00|11595.8|11591.8|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|103
1753333200000|2025-07-24 05:00:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|17
1753333500000|2025-07-24 05:05:00|11595.8|11591.8|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|78
1753333800000|2025-07-24 05:10:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|26
1753334100000|2025-07-24 05:15:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|179
1753334400000|2025-07-24 05:20:00|||||||||17
1753334700000|2025-07-24 05:25:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|73
1753335000000|2025-07-24 05:30:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|300
1753335300000|2025-07-24 05:35:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|61
1753335600000|2025-07-24 05:40:00|11598.9|11594.9|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|103
1753335900000|2025-07-24 05:45:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|89
1753336200000|2025-07-24 05:50:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|148
1753336500000|2025-07-24 05:55:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|319
1753336800000|2025-07-24 06:00:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11594.2|11590.2|233
1753337100000|2025-07-24 06:05:00|11598.9|11594.9|11597.3|11593.3|11598.9|11594.9|11597.3|11593.3|85
1753337400000|2025-07-24 06:10:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|98
1753337700000|2025-07-24 06:15:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|254
1753338000000|2025-07-24 06:20:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|77
1753338300000|2025-07-24 06:25:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|143
1753338600000|2025-07-24 06:30:00|11595.8|11591.8|11591.1|11587.1|11597.3|11593.3|11591.1|11587.1|275
1753338900000|2025-07-24 06:35:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|228
1753339200000|2025-07-24 06:40:00|11586.4|11582.4|11584.8|11580.8|11586.4|11582.4|11581.7|11577.7|323
1753339500000|2025-07-24 06:45:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|142
1753339800000|2025-07-24 06:50:00|11584.8|11580.8|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|342
1753340100000|2025-07-24 06:55:00|11583.3|11579.3|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|550
1753340400000|2025-07-24 07:00:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|701
1753340700000|2025-07-24 07:05:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|484
1753341000000|2025-07-24 07:10:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|270
1753341300000|2025-07-24 07:15:00|11580.1|11576.1|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|333
1753341600000|2025-07-24 07:20:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|447
1753341900000|2025-07-24 07:25:00|11586.4|11582.4|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|234
1753342200000|2025-07-24 07:30:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11575.4|11571.4|468
1753342500000|2025-07-24 07:35:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|421
1753342800000|2025-07-24 07:40:00|11584.8|11580.8|11572.3|11568.3|11584.8|11580.8|11569.2|11565.2|295
1753343100000|2025-07-24 07:45:00|11569.2|11565.2|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|272
1753343400000|2025-07-24 07:50:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|416
1753343700000|2025-07-24 07:55:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|663
1753344000000|2025-07-24 08:00:00|11575.4|11571.4|11566.1|11562.1|11575.4|11571.4|11566.1|11562.1|796
1753344300000|2025-07-24 08:05:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|334
1753344600000|2025-07-24 08:10:00|11572.3|11568.3|11578.6|11574.6|11578.6|11574.6|11569.2|11565.2|740
1753344900000|2025-07-24 08:15:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|319
1753345200000|2025-07-24 08:20:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|850
1753345500000|2025-07-24 08:25:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|897
1753345800000|2025-07-24 08:30:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|711
1753346100000|2025-07-24 08:35:00|11598.9|11594.9|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|256
1753346400000|2025-07-24 08:40:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|108
1753346700000|2025-07-24 08:45:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|125
1753347000000|2025-07-24 08:50:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|337
1753347300000|2025-07-24 08:55:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|202
1753347600000|2025-07-24 09:00:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|44
1753347900000|2025-07-24 09:05:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|127
1753348200000|2025-07-24 09:10:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|203
1753348500000|2025-07-24 09:15:00|11598.9|11594.9|11600.4|11596.4|11603.6|11599.6|11598.9|11594.9|231
1753348800000|2025-07-24 09:20:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|113
1753349100000|2025-07-24 09:25:00|11600.4|11596.4|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|169
1753349400000|2025-07-24 09:30:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|352
1753349700000|2025-07-24 09:35:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|198
1753350000000|2025-07-24 09:40:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|358
1753350300000|2025-07-24 09:45:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|385
1753350600000|2025-07-24 09:50:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|210
1753350900000|2025-07-24 09:55:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|200
1753351200000|2025-07-24 10:00:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|293
1753351500000|2025-07-24 10:05:00|11581.7|11577.7|11583.3|11579.3|11584.8|11580.8|11581.7|11577.7|252
1753351800000|2025-07-24 10:10:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|223
1753352100000|2025-07-24 10:15:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|104
1753352400000|2025-07-24 10:20:00|11580.1|11576.1|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|385
1753352700000|2025-07-24 10:25:00|11577|11573|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|439
1753353000000|2025-07-24 10:30:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|241
1753353300000|2025-07-24 10:35:00|11575.4|11571.4|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|328
1753353600000|2025-07-24 10:40:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|139
1753353900000|2025-07-24 10:45:00|11572.3|11568.3|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|58
1753354200000|2025-07-24 10:50:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11569.2|11565.2|197
1753354500000|2025-07-24 10:55:00|11572.3|11568.3|11569.2|11565.2|11572.3|11568.3|11567.6|11563.6|209
1753354800000|2025-07-24 11:00:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|213
1753355100000|2025-07-24 11:05:00|11569.2|11565.2|11566.1|11562.1|11569.2|11565.2|11566.1|11562.1|76
1753355400000|2025-07-24 11:10:00|11564.5|11560.5|11569.2|11565.2|11569.2|11565.2|11564.5|11560.5|98
1753355700000|2025-07-24 11:15:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|295
1753356000000|2025-07-24 11:20:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|171
1753356300000|2025-07-24 11:25:00|11567.6|11563.6|11569.2|11565.2|11569.2|11565.2|11566.1|11562.1|112
1753356600000|2025-07-24 11:30:00|11572.3|11568.3|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|245
1753356900000|2025-07-24 11:35:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|166
1753357200000|2025-07-24 11:40:00|11577|11573|11573.9|11569.9|11578.6|11574.6|11572.3|11568.3|580
1753357500000|2025-07-24 11:45:00|11575.4|11571.4|11584.8|11580.8|11584.8|11580.8|11572.3|11568.3|309
1753357800000|2025-07-24 11:50:00|11583.3|11579.3|11575.4|11571.4|11583.3|11579.3|11575.4|11571.4|497
1753358100000|2025-07-24 11:55:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|603
1753358400000|2025-07-24 12:00:00|11575.4|11571.4|11570.8|11566.8|11575.4|11571.4|11569.2|11565.2|507
1753358700000|2025-07-24 12:05:00|11569.2|11565.2|11569.2|11565.2|11572.3|11568.3|11566.1|11562.1|314
1753359000000|2025-07-24 12:10:00|11566.1|11562.1|11572.3|11568.3|11573.9|11569.9|11566.1|11562.1|513
1753359300000|2025-07-24 12:15:00|11570.8|11566.8|11575.4|11571.4|11578.6|11574.6|11569.2|11565.2|634
1753359600000|2025-07-24 12:20:00|11572.3|11568.3|11561.4|11557.4|11572.3|11568.3|11559.8|11555.8|1222
1753359900000|2025-07-24 12:25:00|11562.9|11558.9|11559.8|11555.8|11569.2|11565.2|11559.8|11555.8|790
1753360200000|2025-07-24 12:30:00|11562.9|11558.9|11544.2|11540.2|11566.1|11562.1|11541.1|11537.1|3764
1753360500000|2025-07-24 12:35:00|11541.1|11537.1|11531.7|11527.7|11544.2|11540.2|11531.7|11527.7|2075
1753360800000|2025-07-24 12:40:00|11534.8|11530.8|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|1688
1753361100000|2025-07-24 12:45:00|11531.7|11527.7|11534.8|11530.8|11541.1|11537.1|11528.6|11524.6|1711
1753361400000|2025-07-24 12:50:00|11531.7|11527.7|11534.8|11530.8|11541.1|11537.1|11531.7|11527.7|1529
1753361700000|2025-07-24 12:55:00|11533.3|11529.3|11534.8|11530.8|11537.9|11533.9|11528.6|11524.6|1222
1753362000000|2025-07-24 13:00:00|11531.7|11527.7|11528.6|11524.6|11534.8|11530.8|11528.6|11524.6|1342
1753362300000|2025-07-24 13:05:00|11531.7|11527.7|11537.9|11533.9|11541.1|11537.1|11528.6|11524.6|1908
1753362600000|2025-07-24 13:10:00|11536.4|11532.4|11534.8|11530.8|11541.1|11537.1|11534.8|11530.8|1050
1753362900000|2025-07-24 13:15:00|11533.3|11529.3|11534.8|11530.8|11534.8|11530.8|11525.4|11521.4|1097
1753363200000|2025-07-24 13:20:00|11537.9|11533.9|11541.1|11537.1|11541.1|11537.1|11531.7|11527.7|873
1753363500000|2025-07-24 13:25:00|11544.2|11540.2|11534.8|11530.8|11544.2|11540.2|11534.8|11530.8|1272
1753363800000|2025-07-24 13:30:00|11537.9|11533.9|11541.1|11537.1|11550.4|11546.4|11531.7|11527.7|1562
1753364100000|2025-07-24 13:35:00|11537.9|11533.9|11559.8|11555.8|11559.8|11555.8|11537.9|11533.9|1401
1753364400000|2025-07-24 13:40:00|11556.7|11552.7|11562.9|11558.9|11569.2|11565.2|11556.7|11552.7|1633
1753364700000|2025-07-24 13:45:00|11552|11548|11573.9|11569.9|11578.6|11574.6|11544.2|11540.2|2274
1753365000000|2025-07-24 13:50:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11562.9|11558.9|1238
1753365300000|2025-07-24 13:55:00|11578.6|11574.6|11572.3|11568.3|11581.7|11577.7|11569.2|11565.2|2400
1753365600000|2025-07-24 14:00:00|11569.2|11565.2|11575.4|11571.4|11584.8|11580.8|11569.2|11565.2|1612
1753365900000|2025-07-24 14:05:00|11577|11573|11584.8|11580.8|11591.1|11587.1|11575.4|11571.4|2217
1753366200000|2025-07-24 14:10:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11575.4|11571.4|729
1753366500000|2025-07-24 14:15:00|11587.9|11583.9|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|1456
1753366800000|2025-07-24 14:20:00|11577|11573|11581.7|11577.7|11594.2|11590.2|11575.4|11571.4|1239
1753367100000|2025-07-24 14:25:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11572.3|11568.3|1667
1753367400000|2025-07-24 14:30:00|11572.3|11568.3|11587.9|11583.9|11591.1|11587.1|11572.3|11568.3|792
1753367700000|2025-07-24 14:35:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|1079
1753368000000|2025-07-24 14:40:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|1121
1753368300000|2025-07-24 14:45:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11587.9|11583.9|1546
1753368600000|2025-07-24 14:50:00|11592.6|11588.6|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|1741
1753368900000|2025-07-24 14:55:00|11591.1|11587.1|11587.9|11583.9|11597.3|11593.3|11587.9|11583.9|1495
1753369200000|2025-07-24 15:00:00|11591.1|11587.1|11584.8|11580.8|11597.3|11593.3|11584.8|11580.8|1662
1753369500000|2025-07-24 15:05:00|11587.9|11583.9|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|940
1753369800000|2025-07-24 15:10:00|11572.3|11568.3|11584.8|11580.8|11587.9|11583.9|11569.2|11565.2|1239
1753370100000|2025-07-24 15:15:00|11587.9|11583.9|11597.3|11593.3|11600.4|11596.4|11584.8|11580.8|902
1753370400000|2025-07-24 15:20:00|11600.4|11596.4|11619.2|11615.2|11619.2|11615.2|11597.3|11593.3|1963
1753370700000|2025-07-24 15:25:00|11622.3|11618.3|11622.3|11618.3|11628.6|11624.6|11619.2|11615.2|1690
1753371000000|2025-07-24 15:30:00|11625.4|11621.4|11619.2|11615.2|11628.6|11624.6|11616.1|11612.1|1497
1753371300000|2025-07-24 15:35:00|11622.3|11618.3|11612.9|11608.9|11625.4|11621.4|11609.8|11605.8|1798
1753371600000|2025-07-24 15:40:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11609.8|11605.8|785
1753371900000|2025-07-24 15:45:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|708
1753372200000|2025-07-24 15:50:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|511
1753372500000|2025-07-24 15:55:00|11608.3|11604.3|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|894
1753372800000|2025-07-24 16:00:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|797
1753373100000|2025-07-24 16:05:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|430
1753373400000|2025-07-24 16:10:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|602
1753373700000|2025-07-24 16:15:00|11608.3|11604.3|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|969
1753374000000|2025-07-24 16:20:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|831
1753374300000|2025-07-24 16:25:00|11609.8|11605.8|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|1017
1753374600000|2025-07-24 16:30:00|11608.3|11604.3|11622.3|11618.3|11622.3|11618.3|11606.7|11602.7|588
1753374900000|2025-07-24 16:35:00|11625.4|11621.4|11617.6|11613.6|11625.4|11621.4|11616.1|11612.1|653
1753375200000|2025-07-24 16:40:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|1320
1753375500000|2025-07-24 16:45:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|704
1753375800000|2025-07-24 16:50:00|11612.9|11608.9|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|1319
1753376100000|2025-07-24 16:55:00|11612.9|11608.9|11609.8|11605.8|11612.9|11608.9|11609.8|11605.8|1004
1753376400000|2025-07-24 17:00:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|789
1753376700000|2025-07-24 17:05:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11606.7|11602.7|812
1753377000000|2025-07-24 17:10:00|11616.1|11612.1|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|523
1753377300000|2025-07-24 17:15:00|11616.1|11612.1|11625.4|11621.4|11625.4|11621.4|11612.9|11608.9|452
1753377600000|2025-07-24 17:20:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|709
1753377900000|2025-07-24 17:25:00|11628.6|11624.6|11616.1|11612.1|11628.6|11624.6|11612.9|11608.9|2123
1753378200000|2025-07-24 17:30:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|308
1753378500000|2025-07-24 17:35:00|11619.2|11615.2|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|756
1753378800000|2025-07-24 17:40:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|58
1753379100000|2025-07-24 17:45:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|370
1753379400000|2025-07-24 17:50:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|550
1753379700000|2025-07-24 17:55:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|282
1753380000000|2025-07-24 18:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|106
1753380300000|2025-07-24 18:05:00|11619.2|11615.2|11609.8|11605.8|11622.3|11618.3|11609.8|11605.8|860
1753380600000|2025-07-24 18:10:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|247
1753380900000|2025-07-24 18:15:00|11609.8|11605.8|11600.4|11596.4|11609.8|11605.8|11600.4|11596.4|848
1753381200000|2025-07-24 18:20:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|429
1753381500000|2025-07-24 18:25:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|455
1753381800000|2025-07-24 18:30:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|423
1753382100000|2025-07-24 18:35:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|164
1753382400000|2025-07-24 18:40:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|654
1753382700000|2025-07-24 18:45:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|35
1753383000000|2025-07-24 18:50:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|171
1753383300000|2025-07-24 18:55:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|1599
1753383600000|2025-07-24 19:00:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|839
1753383900000|2025-07-24 19:05:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|105
1753384200000|2025-07-24 19:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|232
1753384500000|2025-07-24 19:15:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|642
1753384800000|2025-07-24 19:20:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|164
1753385100000|2025-07-24 19:25:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|497
1753385400000|2025-07-24 19:30:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|871
1753385700000|2025-07-24 19:35:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|254
1753386000000|2025-07-24 19:40:00|||||||||281
1753386300000|2025-07-24 19:45:00|||||||||146
1753386600000|2025-07-24 19:50:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|860
1753386900000|2025-07-24 19:55:00|11578.6|11574.6|11591.1|11587.1|11591.1|11587.1|11578.6|11574.6|1728
1753387200000|2025-07-24 20:00:00|11587.9|11583.9|11603.6|11599.6|11606.7|11602.7|11587.9|11583.9|2798
1753387500000|2025-07-24 20:05:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|1373
1753387800000|2025-07-24 20:10:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11603.6|11599.6|310
1753388100000|2025-07-24 20:15:00|11608.3|11604.3|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|897
1753388400000|2025-07-24 20:20:00|11612.9|11608.9|11619.2|11615.2|11622.3|11618.3|11612.9|11608.9|863
1753388700000|2025-07-24 20:25:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|230
1753389000000|2025-07-24 20:30:00|||||||||70
1753389300000|2025-07-24 20:35:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|314
1753389600000|2025-07-24 20:40:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|416
1753389900000|2025-07-24 20:45:00|11622.3|11618.3|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|331
1753390200000|2025-07-24 20:50:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|535
1753390500000|2025-07-24 20:55:00|||||||||449
1753394400000|2025-07-24 22:00:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|9
1753394700000|2025-07-24 22:05:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|23
1753395000000|2025-07-24 22:10:00|11619.2|11615.2|11620.8|11616.8|11622.3|11618.3|11619.2|11615.2|82
1753395300000|2025-07-24 22:15:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|3
1753395600000|2025-07-24 22:20:00|||||||||3
1753395900000|2025-07-24 22:25:00|||||||||10
1753396200000|2025-07-24 22:30:00|||||||||18
1753396500000|2025-07-24 22:35:00|||||||||41
1753396800000|2025-07-24 22:40:00|||||||||2
1753397100000|2025-07-24 22:45:00|11617.6|11613.6|11619.2|11615.2|11619.2|11615.2|11617.6|11613.6|133
1753397400000|2025-07-24 22:50:00|||||||||4
1753397700000|2025-07-24 22:55:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|64
1753398000000|2025-07-24 23:00:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|36
1753398300000|2025-07-24 23:05:00|||||||||5
1753398600000|2025-07-24 23:10:00|11620.8|11616.8|11619.2|11615.2|11620.8|11616.8|11619.2|11615.2|43
1753398900000|2025-07-24 23:15:00|||||||||5
1753399200000|2025-07-24 23:20:00|||||||||21
1753399500000|2025-07-24 23:25:00|||||||||4
1753399800000|2025-07-24 23:30:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|123
1753400100000|2025-07-24 23:35:00|11623.9|11619.9|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|44
1753400700000|2025-07-24 23:45:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|166
1753401000000|2025-07-24 23:50:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|133
1753401300000|2025-07-24 23:55:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|79
1753401600000|2025-07-25 00:00:00|11631.7|11627.7|11627|11623|11631.7|11627.7|11625.4|11621.4|186
1753401900000|2025-07-25 00:05:00|11625.4|11621.4|11622.3|11618.3|11628.6|11624.6|11622.3|11618.3|48
1753402200000|2025-07-25 00:10:00|11623.9|11619.9|11616.1|11612.1|11623.9|11619.9|11616.1|11612.1|343
1753402500000|2025-07-25 00:15:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|98
1753402800000|2025-07-25 00:20:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|211
1753403100000|2025-07-25 00:25:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|263
1753403400000|2025-07-25 00:30:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11616.1|11612.1|59
1753403700000|2025-07-25 00:35:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|170
1753404000000|2025-07-25 00:40:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|200
1753404300000|2025-07-25 00:45:00|||||||||29
1753404600000|2025-07-25 00:50:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|90
1753404900000|2025-07-25 00:55:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|28
1753405200000|2025-07-25 01:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|52
1753405500000|2025-07-25 01:05:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|148
1753405800000|2025-07-25 01:10:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|16
1753406100000|2025-07-25 01:15:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|41
1753406400000|2025-07-25 01:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|134
1753406700000|2025-07-25 01:25:00|||||||||52
1753407000000|2025-07-25 01:30:00|11641.1|11637.1|11644.2|11640.2|11645.8|11641.8|11641.1|11637.1|288
1753407300000|2025-07-25 01:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|270
1753407600000|2025-07-25 01:40:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|150
1753407900000|2025-07-25 01:45:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|338
1753408200000|2025-07-25 01:50:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|120
1753408500000|2025-07-25 01:55:00|||||||||3
1753408800000|2025-07-25 02:00:00|11630.1|11626.1|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|500
1753409100000|2025-07-25 02:05:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|76
1753409400000|2025-07-25 02:10:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|8
1753409700000|2025-07-25 02:15:00|11633.3|11629.3|11631.7|11627.7|11633.3|11629.3|11628.6|11624.6|154
1753410000000|2025-07-25 02:20:00|11630.1|11626.1|11631.7|11627.7|11631.7|11627.7|11630.1|11626.1|25
1753410300000|2025-07-25 02:25:00|11628.6|11624.6|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|81
1753410600000|2025-07-25 02:30:00|||||||||11
1753410900000|2025-07-25 02:35:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|83
1753411200000|2025-07-25 02:40:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|34
1753411500000|2025-07-25 02:45:00|||||||||1
1753411800000|2025-07-25 02:50:00|||||||||16
1753412100000|2025-07-25 02:55:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|118
1753412400000|2025-07-25 03:00:00|11631.7|11627.7|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|240
1753412700000|2025-07-25 03:05:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|129
1753413000000|2025-07-25 03:10:00|11636.4|11632.4|11636.4|11632.4|11637.9|11633.9|11631.7|11627.7|206
1753413300000|2025-07-25 03:15:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|12
1753413600000|2025-07-25 03:20:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|117
1753413900000|2025-07-25 03:25:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|16
1753414200000|2025-07-25 03:30:00|||||||||5
1753414500000|2025-07-25 03:35:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|14
1753414800000|2025-07-25 03:40:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|120
1753415100000|2025-07-25 03:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|158
1753415400000|2025-07-25 03:50:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|105
1753415700000|2025-07-25 03:55:00|||||||||53
1753416000000|2025-07-25 04:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|65
1753416300000|2025-07-25 04:05:00|||||||||4
1753416600000|2025-07-25 04:10:00|||||||||4
1753416900000|2025-07-25 04:15:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|38
1753417500000|2025-07-25 04:25:00|||||||||97
1753417800000|2025-07-25 04:30:00|||||||||64
1753418100000|2025-07-25 04:35:00|||||||||5
1753418400000|2025-07-25 04:40:00|||||||||1
1753418700000|2025-07-25 04:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|20
1753419000000|2025-07-25 04:50:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|73
1753419300000|2025-07-25 04:55:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|129
1753419600000|2025-07-25 05:00:00|||||||||7
1753419900000|2025-07-25 05:05:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|70
1753420200000|2025-07-25 05:10:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|114
1753420500000|2025-07-25 05:15:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|51
1753420800000|2025-07-25 05:20:00|||||||||1
1753421100000|2025-07-25 05:25:00|11645.8|11641.8|11641.1|11637.1|11645.8|11641.8|11641.1|11637.1|264
1753421400000|2025-07-25 05:30:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|91
1753421700000|2025-07-25 05:35:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|125
1753422000000|2025-07-25 05:40:00|||||||||4
1753422300000|2025-07-25 05:45:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|243
1753422600000|2025-07-25 05:50:00|||||||||28
1753422900000|2025-07-25 05:55:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11622.3|11618.3|465
1753423200000|2025-07-25 06:00:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|188
1753423500000|2025-07-25 06:05:00|11619.2|11615.2|11619.2|11615.2|11622.3|11618.3|11619.2|11615.2|81
1753423800000|2025-07-25 06:10:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11620.8|11616.8|187
1753424100000|2025-07-25 06:15:00|11623.9|11619.9|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|420
1753424400000|2025-07-25 06:20:00|11616.1|11612.1|11619.2|11615.2|11625.4|11621.4|11612.9|11608.9|831
1753424700000|2025-07-25 06:25:00|11616.1|11612.1|11619.2|11615.2|11622.3|11618.3|11616.1|11612.1|351
1753425000000|2025-07-25 06:30:00|11616.1|11612.1|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|658
1753425300000|2025-07-25 06:35:00|11623.9|11619.9|11619.2|11615.2|11623.9|11619.9|11619.2|11615.2|238
1753425600000|2025-07-25 06:40:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|68
1753425900000|2025-07-25 06:45:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|70
1753426200000|2025-07-25 06:50:00|11623.9|11619.9|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|193
1753426500000|2025-07-25 06:55:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|272
1753426800000|2025-07-25 07:00:00|11619.2|11615.2|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|451
1753427100000|2025-07-25 07:05:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|152
1753427400000|2025-07-25 07:10:00|11616.1|11612.1|11609.8|11605.8|11616.1|11612.1|11606.7|11602.7|373
1753427700000|2025-07-25 07:15:00|11606.7|11602.7|11600.4|11596.4|11609.8|11605.8|11597.3|11593.3|412
1753428000000|2025-07-25 07:20:00|11603.6|11599.6|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|390
1753428300000|2025-07-25 07:25:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|309
1753428600000|2025-07-25 07:30:00|11602|11598|11592.6|11588.6|11603.6|11599.6|11591.1|11587.1|451
1753428900000|2025-07-25 07:35:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|390
1753429200000|2025-07-25 07:40:00|11587.9|11583.9|11597.3|11593.3|11597.3|11593.3|11587.9|11583.9|794
1753429500000|2025-07-25 07:45:00|11598.9|11594.9|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|325
1753429800000|2025-07-25 07:50:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|283
1753430100000|2025-07-25 07:55:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|413
1753430400000|2025-07-25 08:00:00|11592.6|11588.6|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|114
1753430700000|2025-07-25 08:05:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|142
1753431000000|2025-07-25 08:10:00|11584.8|11580.8|11591.1|11587.1|11591.1|11587.1|11584.8|11580.8|281
1753431300000|2025-07-25 08:15:00|11589.5|11585.5|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|66
1753431600000|2025-07-25 08:20:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|149
1753431900000|2025-07-25 08:25:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|644
1753432200000|2025-07-25 08:30:00|11581.7|11577.7|11591.1|11587.1|11591.1|11587.1|11581.7|11577.7|532
1753432500000|2025-07-25 08:35:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|328
1753432800000|2025-07-25 08:40:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|125
1753433100000|2025-07-25 08:45:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|354
1753433400000|2025-07-25 08:50:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|242
1753433700000|2025-07-25 08:55:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1145
1753434000000|2025-07-25 09:00:00|11587.9|11583.9|11575.4|11571.4|11587.9|11583.9|11575.4|11571.4|390
1753434300000|2025-07-25 09:05:00|11572.3|11568.3|11569.2|11565.2|11575.4|11571.4|11569.2|11565.2|638
1753434600000|2025-07-25 09:10:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|433
1753434900000|2025-07-25 09:15:00|11573.9|11569.9|11569.2|11565.2|11573.9|11569.9|11569.2|11565.2|219
1753435200000|2025-07-25 09:20:00|11570.8|11566.8|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|304
1753435500000|2025-07-25 09:25:00|11570.8|11566.8|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|217
1753435800000|2025-07-25 09:30:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|199
1753436100000|2025-07-25 09:35:00|11572.3|11568.3|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|98
1753436400000|2025-07-25 09:40:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11569.2|11565.2|200
1753436700000|2025-07-25 09:45:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11575.4|11571.4|194
1753437000000|2025-07-25 09:50:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|128
1753437300000|2025-07-25 09:55:00|||||||||184
1753437600000|2025-07-25 10:00:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|200
1753437900000|2025-07-25 10:05:00|11578.6|11574.6|11575.4|11571.4|11580.1|11576.1|11575.4|11571.4|171
1753438200000|2025-07-25 10:10:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|84
1753438500000|2025-07-25 10:15:00|11578.6|11574.6|11575.4|11571.4|11578.6|11574.6|11575.4|11571.4|114
1753438800000|2025-07-25 10:20:00|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|11572.3|11568.3|133
1753439100000|2025-07-25 10:25:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|218
1753439400000|2025-07-25 10:30:00|11575.4|11571.4|11575.4|11571.4|11575.4|11571.4|11572.3|11568.3|375
1753439700000|2025-07-25 10:35:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|255
1753440000000|2025-07-25 10:40:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|289
1753440300000|2025-07-25 10:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|267
1753440600000|2025-07-25 10:50:00|11583.3|11579.3|11584.8|11580.8|11587.9|11583.9|11583.3|11579.3|401
1753440900000|2025-07-25 10:55:00|11581.7|11577.7|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|428
1753441200000|2025-07-25 11:00:00|11578.6|11574.6|11580.1|11576.1|11581.7|11577.7|11578.6|11574.6|249
1753441500000|2025-07-25 11:05:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|138
1753441800000|2025-07-25 11:10:00|11578.6|11574.6|11584.8|11580.8|11584.8|11580.8|11578.6|11574.6|465
1753442100000|2025-07-25 11:15:00|11581.7|11577.7|11578.6|11574.6|11584.8|11580.8|11578.6|11574.6|169
1753442400000|2025-07-25 11:20:00|11575.4|11571.4|11581.7|11577.7|11581.7|11577.7|11575.4|11571.4|569
1753442700000|2025-07-25 11:25:00|11583.3|11579.3|11591.1|11587.1|11592.6|11588.6|11581.7|11577.7|602
1753443000000|2025-07-25 11:30:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|376
1753443300000|2025-07-25 11:35:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|155
1753443600000|2025-07-25 11:40:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|386
1753443900000|2025-07-25 11:45:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|471
1753444200000|2025-07-25 11:50:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|419
1753444500000|2025-07-25 11:55:00|11591.1|11587.1|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|599
1753444800000|2025-07-25 12:00:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|170
1753445100000|2025-07-25 12:05:00|11594.2|11590.2|11587.9|11583.9|11594.2|11590.2|11584.8|11580.8|170
1753445400000|2025-07-25 12:10:00|11591.1|11587.1|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|155
1753445700000|2025-07-25 12:15:00|11589.5|11585.5|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1026
1753446000000|2025-07-25 12:20:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11578.6|11574.6|609
1753446300000|2025-07-25 12:25:00|||||||||224
1753446600000|2025-07-25 12:30:00|11584.8|11580.8|11584.8|11580.8|11591.1|11587.1|11581.7|11577.7|394
1753446900000|2025-07-25 12:35:00|11587.9|11583.9|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|310
1753447200000|2025-07-25 12:40:00|11581.7|11577.7|11572.3|11568.3|11581.7|11577.7|11572.3|11568.3|785
1753447500000|2025-07-25 12:45:00|11569.2|11565.2|11572.3|11568.3|11575.4|11571.4|11569.2|11565.2|504
1753447800000|2025-07-25 12:50:00|11575.4|11571.4|11572.3|11568.3|11575.4|11571.4|11572.3|11568.3|803
1753448100000|2025-07-25 12:55:00|11569.2|11565.2|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|499
1753448400000|2025-07-25 13:00:00|11562.9|11558.9|11572.3|11568.3|11572.3|11568.3|11559.8|11555.8|2010
1753448700000|2025-07-25 13:05:00|11575.4|11571.4|11575.4|11571.4|11581.7|11577.7|11562.9|11558.9|2274
1753449000000|2025-07-25 13:10:00|11572.3|11568.3|11556.7|11552.7|11575.4|11571.4|11547.3|11543.3|1854
1753449300000|2025-07-25 13:15:00|11559.8|11555.8|11578.6|11574.6|11581.7|11577.7|11556.7|11552.7|1942
1753449600000|2025-07-25 13:20:00|11581.7|11577.7|11572.3|11568.3|11584.8|11580.8|11562.9|11558.9|1509
1753449900000|2025-07-25 13:25:00|11569.2|11565.2|11569.2|11565.2|11575.4|11571.4|11559.8|11555.8|1606
1753450200000|2025-07-25 13:30:00|11566.1|11562.1|11566.1|11562.1|11569.2|11565.2|11556.7|11552.7|1248
1753450500000|2025-07-25 13:35:00|11569.2|11565.2|11584.8|11580.8|11591.1|11587.1|11569.2|11565.2|780
1753450800000|2025-07-25 13:40:00|11587.9|11583.9|11581.7|11577.7|11591.1|11587.1|11578.6|11574.6|617
1753451100000|2025-07-25 13:45:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|3086
1753451400000|2025-07-25 13:50:00|11581.7|11577.7|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|1143
1753451700000|2025-07-25 13:55:00|11578.6|11574.6|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|1160
1753452000000|2025-07-25 14:00:00|11578.6|11574.6|11569.2|11565.2|11581.7|11577.7|11562.9|11558.9|1600
1753452300000|2025-07-25 14:05:00|11572.3|11568.3|11578.6|11574.6|11581.7|11577.7|11572.3|11568.3|643
1753452600000|2025-07-25 14:10:00|11575.4|11571.4|11584.8|11580.8|11587.9|11583.9|11575.4|11571.4|432
1753452900000|2025-07-25 14:15:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|505
1753453200000|2025-07-25 14:20:00|11584.8|11580.8|11569.2|11565.2|11587.9|11583.9|11566.1|11562.1|803
1753453500000|2025-07-25 14:25:00|11572.3|11568.3|11566.1|11562.1|11572.3|11568.3|11566.1|11562.1|1040
1753453800000|2025-07-25 14:30:00|11569.2|11565.2|11581.7|11577.7|11584.8|11580.8|11567.6|11563.6|1163
1753454100000|2025-07-25 14:35:00|11578.6|11574.6|11578.6|11574.6|11584.8|11580.8|11575.4|11571.4|689
1753454400000|2025-07-25 14:40:00|11580.1|11576.1|11594.2|11590.2|11597.3|11593.3|11578.6|11574.6|723
1753454700000|2025-07-25 14:45:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|811
1753455000000|2025-07-25 14:50:00|11594.2|11590.2|11603.6|11599.6|11603.6|11599.6|11591.1|11587.1|812
1753455300000|2025-07-25 14:55:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|944
1753455600000|2025-07-25 15:00:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11597.3|11593.3|748
1753455900000|2025-07-25 15:05:00|11597.3|11593.3|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|803
1753456200000|2025-07-25 15:10:00|11594.2|11590.2|11594.2|11590.2|11597.3|11593.3|11592.6|11588.6|407
1753456500000|2025-07-25 15:15:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|957
1753456800000|2025-07-25 15:20:00|11594.2|11590.2|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|1891
1753457100000|2025-07-25 15:25:00|11581.7|11577.7|11594.2|11590.2|11594.2|11590.2|11581.7|11577.7|1000
1753457400000|2025-07-25 15:30:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|387
1753457700000|2025-07-25 15:35:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|611
1753458000000|2025-07-25 15:40:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|857
1753458300000|2025-07-25 15:45:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11594.2|11590.2|509
1753458600000|2025-07-25 15:50:00|11594.2|11590.2|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|186
1753458900000|2025-07-25 15:55:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|134
1753459200000|2025-07-25 16:00:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|797
1753459500000|2025-07-25 16:05:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11606.7|11602.7|940
1753459800000|2025-07-25 16:10:00|11616.1|11612.1|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|688
1753460100000|2025-07-25 16:15:00|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|11619.2|11615.2|288
1753460400000|2025-07-25 16:20:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|875
1753460700000|2025-07-25 16:25:00|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|11625.4|11621.4|222
1753461000000|2025-07-25 16:30:00|||||||||112
1753461300000|2025-07-25 16:35:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|774
1753461600000|2025-07-25 16:40:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11631.7|11627.7|893
1753461900000|2025-07-25 16:45:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1241
1753462200000|2025-07-25 16:50:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|1104
1753462500000|2025-07-25 16:55:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|210
1753462800000|2025-07-25 17:00:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|1437
1753463100000|2025-07-25 17:05:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|708
1753463400000|2025-07-25 17:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|1020
1753463700000|2025-07-25 17:15:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|601
1753464000000|2025-07-25 17:20:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|168
1753464300000|2025-07-25 17:25:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|499
1753464600000|2025-07-25 17:30:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|1569
1753464900000|2025-07-25 17:35:00|11644.2|11640.2|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|896
1753465200000|2025-07-25 17:40:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|792
1753465500000|2025-07-25 17:45:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|371
1753465800000|2025-07-25 17:50:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11639.5|11635.5|1074
1753466100000|2025-07-25 17:55:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|1001
1753466400000|2025-07-25 18:00:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|544
1753466700000|2025-07-25 18:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|954
1753467000000|2025-07-25 18:10:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|230
1753467300000|2025-07-25 18:15:00|||||||||111
1753467600000|2025-07-25 18:20:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|369
1753467900000|2025-07-25 18:25:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|857
1753468200000|2025-07-25 18:30:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|266
1753468500000|2025-07-25 18:35:00|||||||||171
1753468800000|2025-07-25 18:40:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|195
1753469100000|2025-07-25 18:45:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|451
1753469400000|2025-07-25 18:50:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|785
1753469700000|2025-07-25 18:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|1089
1753470000000|2025-07-25 19:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|553
1753470300000|2025-07-25 19:05:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|403
1753470600000|2025-07-25 19:10:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|27
1753470900000|2025-07-25 19:15:00|11642.6|11638.6|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|1443
1753471200000|2025-07-25 19:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|427
1753471500000|2025-07-25 19:25:00|||||||||105
1753471800000|2025-07-25 19:30:00|||||||||125
1753472100000|2025-07-25 19:35:00|||||||||277
1753472400000|2025-07-25 19:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|269
1753472700000|2025-07-25 19:45:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|244
1753473000000|2025-07-25 19:50:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|995
1753473300000|2025-07-25 19:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|2675
1753473600000|2025-07-25 20:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|903
1753473900000|2025-07-25 20:05:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|362
1753474200000|2025-07-25 20:10:00|||||||||97
1753474500000|2025-07-25 20:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|534
1753474800000|2025-07-25 20:20:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|393
1753475100000|2025-07-25 20:25:00|||||||||135
1753475700000|2025-07-25 20:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|615
1753476000000|2025-07-25 20:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|511
1753476300000|2025-07-25 20:45:00|||||||||127
1753476600000|2025-07-25 20:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|350
1753476900000|2025-07-25 20:55:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|592
1753653600000|2025-07-27 22:00:00|11619.2|11615.2|11628.6|11624.6|11631.7|11627.7|11617.6|11613.6|294
1753653900000|2025-07-27 22:05:00|11630.1|11626.1|11622.3|11618.3|11631.7|11627.7|11622.3|11618.3|140
1753654200000|2025-07-27 22:10:00|11623.9|11619.9|11628.6|11624.6|11628.6|11624.6|11622.3|11618.3|74
1753654500000|2025-07-27 22:15:00|11625.4|11621.4|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|35
1753654800000|2025-07-27 22:20:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|218
1753655100000|2025-07-27 22:25:00|11636.4|11632.4|11633.3|11629.3|11636.4|11632.4|11628.6|11624.6|411
1753655400000|2025-07-27 22:30:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11622.3|11618.3|263
1753655700000|2025-07-27 22:35:00|11627|11623|11630.1|11626.1|11631.7|11627.7|11627|11623|31
1753656000000|2025-07-27 22:40:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|45
1753656300000|2025-07-27 22:45:00|11633.3|11629.3|11628.6|11624.6|11634.8|11630.8|11625.4|11621.4|56
1753656600000|2025-07-27 22:50:00|||||||||15
1753656900000|2025-07-27 22:55:00|||||||||3
1753657200000|2025-07-27 23:00:00|11631.7|11627.7|11633.3|11629.3|11634.8|11630.8|11631.7|11627.7|92
1753657500000|2025-07-27 23:05:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|5
1753657800000|2025-07-27 23:10:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|36
1753658100000|2025-07-27 23:15:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11627|11623|26
1753658400000|2025-07-27 23:20:00|||||||||3
1753658700000|2025-07-27 23:25:00|||||||||71
1753659000000|2025-07-27 23:30:00|11627|11623|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|83
1753659300000|2025-07-27 23:35:00|11622.3|11618.3|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|214
1753659600000|2025-07-27 23:40:00|11617.6|11613.6|11617.6|11613.6|11617.6|11613.6|11617.6|11613.6|34
1753659900000|2025-07-27 23:45:00|11616.1|11612.1|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|39
1753660200000|2025-07-27 23:50:00|||||||||2
1753660500000|2025-07-27 23:55:00|11622.3|11618.3|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|81
1753660800000|2025-07-28 00:00:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|126
1753661100000|2025-07-28 00:05:00|11620.8|11616.8|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|199
1753661400000|2025-07-28 00:10:00|11620.8|11616.8|11625.4|11621.4|11625.4|11621.4|11619.2|11615.2|60
1753661700000|2025-07-28 00:15:00|11622.3|11618.3|11612.9|11608.9|11625.4|11621.4|11612.9|11608.9|437
1753662000000|2025-07-28 00:20:00|11611.4|11607.4|11616.1|11612.1|11616.1|11612.1|11606.7|11602.7|261
1753662300000|2025-07-28 00:25:00|11612.9|11608.9|11616.1|11612.1|11616.1|11612.1|11612.9|11608.9|47
1753662600000|2025-07-28 00:30:00|11619.2|11615.2|11620.8|11616.8|11622.3|11618.3|11616.1|11612.1|81
1753662900000|2025-07-28 00:35:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|50
1753663200000|2025-07-28 00:40:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|61
1753663500000|2025-07-28 00:45:00|||||||||4
1753663800000|2025-07-28 00:50:00|11627|11623|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|99
1753664100000|2025-07-28 00:55:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|86
1753664400000|2025-07-28 01:00:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|118
1753664700000|2025-07-28 01:05:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|21
1753665000000|2025-07-28 01:10:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|72
1753665300000|2025-07-28 01:15:00|11631.7|11627.7|11631.7|11627.7|11633.3|11629.3|11631.7|11627.7|84
1753665600000|2025-07-28 01:20:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|65
1753665900000|2025-07-28 01:25:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11636.4|11632.4|102
1753666200000|2025-07-28 01:30:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|154
1753666500000|2025-07-28 01:35:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|57
1753666800000|2025-07-28 01:40:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|40
1753667100000|2025-07-28 01:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|51
1753667400000|2025-07-28 01:50:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|268
1753667700000|2025-07-28 01:55:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|229
1753668000000|2025-07-28 02:00:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|17
1753668300000|2025-07-28 02:05:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|124
1753668600000|2025-07-28 02:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|109
1753668900000|2025-07-28 02:15:00|||||||||79
1753669200000|2025-07-28 02:20:00|||||||||16
1753669500000|2025-07-28 02:25:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|104
1753669800000|2025-07-28 02:30:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|147
1753670100000|2025-07-28 02:35:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|54
1753670400000|2025-07-28 02:40:00|||||||||39
1753670700000|2025-07-28 02:45:00|||||||||1
1753671000000|2025-07-28 02:50:00|||||||||1
1753671300000|2025-07-28 02:55:00|||||||||170
1753671600000|2025-07-28 03:00:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|209
1753671900000|2025-07-28 03:05:00|11636.4|11632.4|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|260
1753672200000|2025-07-28 03:10:00|||||||||12
1753672500000|2025-07-28 03:15:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|382
1753672800000|2025-07-28 03:20:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|55
1753673100000|2025-07-28 03:25:00|||||||||4
1753673400000|2025-07-28 03:30:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|90
1753673700000|2025-07-28 03:35:00|||||||||7
1753674000000|2025-07-28 03:40:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|115
1753674300000|2025-07-28 03:45:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|28
1753674600000|2025-07-28 03:50:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|58
1753674900000|2025-07-28 03:55:00|||||||||1
1753675200000|2025-07-28 04:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|45
1753675500000|2025-07-28 04:05:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|136
1753675800000|2025-07-28 04:10:00|||||||||51
1753676100000|2025-07-28 04:15:00|||||||||8
1753676400000|2025-07-28 04:20:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|55
1753676700000|2025-07-28 04:25:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|29
1753677000000|2025-07-28 04:30:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|77
1753677300000|2025-07-28 04:35:00|||||||||1
1753677600000|2025-07-28 04:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|41
1753677900000|2025-07-28 04:45:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|98
1753678200000|2025-07-28 04:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|191
1753678500000|2025-07-28 04:55:00|11637.9|11633.9|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|54
1753678800000|2025-07-28 05:00:00|||||||||18
1753679100000|2025-07-28 05:05:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|156
1753679400000|2025-07-28 05:10:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|118
1753679700000|2025-07-28 05:15:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|41
1753680000000|2025-07-28 05:20:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|120
1753680300000|2025-07-28 05:25:00|11636.4|11632.4|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|46
1753680600000|2025-07-28 05:30:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|73
1753680900000|2025-07-28 05:35:00|11634.8|11630.8|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|54
1753681200000|2025-07-28 05:40:00|11628.6|11624.6|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|94
1753681500000|2025-07-28 05:45:00|11622.3|11618.3|11625.4|11621.4|11625.4|11621.4|11622.3|11618.3|38
1753681800000|2025-07-28 05:50:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|44
1753682100000|2025-07-28 05:55:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11622.3|11618.3|89
1753682400000|2025-07-28 06:00:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11622.3|11618.3|316
1753682700000|2025-07-28 06:05:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|116
1753683000000|2025-07-28 06:10:00|11630.1|11626.1|11628.6|11624.6|11630.1|11626.1|11625.4|11621.4|53
1753683300000|2025-07-28 06:15:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|66
1753683600000|2025-07-28 06:20:00|11625.4|11621.4|11628.6|11624.6|11631.7|11627.7|11625.4|11621.4|83
1753683900000|2025-07-28 06:25:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11625.4|11621.4|283
1753684200000|2025-07-28 06:30:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|245
1753684500000|2025-07-28 06:35:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|80
1753684800000|2025-07-28 06:40:00|11633.3|11629.3|11628.6|11624.6|11633.3|11629.3|11628.6|11624.6|138
1753685100000|2025-07-28 06:45:00|11630.1|11626.1|11631.7|11627.7|11634.8|11630.8|11630.1|11626.1|197
1753685400000|2025-07-28 06:50:00|11628.6|11624.6|11631.7|11627.7|11634.8|11630.8|11628.6|11624.6|272
1753685700000|2025-07-28 06:55:00|11633.3|11629.3|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|136
1753686000000|2025-07-28 07:00:00|11634.8|11630.8|11656.7|11652.7|11656.7|11652.7|11634.8|11630.8|619
1753686300000|2025-07-28 07:05:00|11658.3|11654.3|11678.6|11674.6|11684.8|11680.8|11658.3|11654.3|983
1753686600000|2025-07-28 07:10:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|685
1753686900000|2025-07-28 07:15:00|11681.7|11677.7|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|877
1753687200000|2025-07-28 07:20:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|313
1753687500000|2025-07-28 07:25:00|11677|11673|11666.1|11662.1|11678.6|11674.6|11666.1|11662.1|326
1753687800000|2025-07-28 07:30:00|11669.2|11665.2|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|491
1753688100000|2025-07-28 07:35:00|11659.8|11655.8|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|304
1753688400000|2025-07-28 07:40:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11667.6|11663.6|165
1753688700000|2025-07-28 07:45:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|160
1753689000000|2025-07-28 07:50:00|11673.9|11669.9|11666.1|11662.1|11673.9|11669.9|11662.9|11658.9|267
1753689300000|2025-07-28 07:55:00|11662.9|11658.9|11664.5|11660.5|11669.2|11665.2|11662.9|11658.9|298
1753689600000|2025-07-28 08:00:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|577
1753689900000|2025-07-28 08:05:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|290
1753690200000|2025-07-28 08:10:00|11666.1|11662.1|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|768
1753690500000|2025-07-28 08:15:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|232
1753690800000|2025-07-28 08:20:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|84
1753691100000|2025-07-28 08:25:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|384
1753691400000|2025-07-28 08:30:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|256
1753691700000|2025-07-28 08:35:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|364
1753692000000|2025-07-28 08:40:00|11670.8|11666.8|11662.9|11658.9|11672.3|11668.3|11662.9|11658.9|279
1753692300000|2025-07-28 08:45:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|126
1753692600000|2025-07-28 08:50:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|238
1753692900000|2025-07-28 08:55:00|11662.9|11658.9|11662.9|11658.9|11669.2|11665.2|11662.9|11658.9|136
1753693200000|2025-07-28 09:00:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|250
1753693500000|2025-07-28 09:05:00|11666.1|11662.1|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|108
1753693800000|2025-07-28 09:10:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|577
1753694100000|2025-07-28 09:15:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|139
1753694400000|2025-07-28 09:20:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|85
1753694700000|2025-07-28 09:25:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|80
1753695000000|2025-07-28 09:30:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|102
1753695300000|2025-07-28 09:35:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|78
1753695600000|2025-07-28 09:40:00|11667.6|11663.6|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|137
1753695900000|2025-07-28 09:45:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|54
1753696200000|2025-07-28 09:50:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|142
1753696500000|2025-07-28 09:55:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|86
1753696800000|2025-07-28 10:00:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|109
1753697100000|2025-07-28 10:05:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|22
1753697400000|2025-07-28 10:10:00|11656.7|11652.7|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|109
1753697700000|2025-07-28 10:15:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|323
1753698000000|2025-07-28 10:20:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|201
1753698300000|2025-07-28 10:25:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|94
1753698600000|2025-07-28 10:30:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|243
1753698900000|2025-07-28 10:35:00|11647.3|11643.3|11631.7|11627.7|11647.3|11643.3|11631.7|11627.7|464
1753699200000|2025-07-28 10:40:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|571
1753699500000|2025-07-28 10:45:00|||||||||37
1753699800000|2025-07-28 10:50:00|11631.7|11627.7|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|200
1753700100000|2025-07-28 10:55:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|698
1753700400000|2025-07-28 11:00:00|11627|11623|11609.8|11605.8|11628.6|11624.6|11606.7|11602.7|1270
1753700700000|2025-07-28 11:05:00|11606.7|11602.7|11594.2|11590.2|11606.7|11602.7|11594.2|11590.2|1363
1753701000000|2025-07-28 11:10:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11591.1|11587.1|1118
1753701300000|2025-07-28 11:15:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|451
1753701600000|2025-07-28 11:20:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11600.4|11596.4|588
1753701900000|2025-07-28 11:25:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|685
1753702200000|2025-07-28 11:30:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|593
1753702500000|2025-07-28 11:35:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|269
1753702800000|2025-07-28 11:40:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11609.8|11605.8|478
1753703100000|2025-07-28 11:45:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|329
1753703400000|2025-07-28 11:50:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11614.5|11610.5|586
1753703700000|2025-07-28 11:55:00|11623.9|11619.9|11616.1|11612.1|11625.4|11621.4|11616.1|11612.1|430
1753704000000|2025-07-28 12:00:00|11614.5|11610.5|11606.7|11602.7|11614.5|11610.5|11598.9|11594.9|1776
1753704300000|2025-07-28 12:05:00|11609.8|11605.8|11609.8|11605.8|11612.9|11608.9|11606.7|11602.7|545
1753704600000|2025-07-28 12:10:00|11611.4|11607.4|11584.8|11580.8|11616.1|11612.1|11581.7|11577.7|1038
1753704900000|2025-07-28 12:15:00|11581.7|11577.7|11606.7|11602.7|11606.7|11602.7|11581.7|11577.7|1886
1753705200000|2025-07-28 12:20:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|909
1753705500000|2025-07-28 12:25:00|11611.4|11607.4|11609.8|11605.8|11619.2|11615.2|11609.8|11605.8|444
1753705800000|2025-07-28 12:30:00|11606.7|11602.7|11606.7|11602.7|11612.9|11608.9|11600.4|11596.4|680
1753706100000|2025-07-28 12:35:00|11603.6|11599.6|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|349
1753706400000|2025-07-28 12:40:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11603.6|11599.6|585
1753706700000|2025-07-28 12:45:00|11606.7|11602.7|11612.9|11608.9|11622.3|11618.3|11606.7|11602.7|722
1753707000000|2025-07-28 12:50:00|11609.8|11605.8|11600.4|11596.4|11612.9|11608.9|11600.4|11596.4|296
1753707300000|2025-07-28 12:55:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|786
1753707600000|2025-07-28 13:00:00|11609.8|11605.8|11619.2|11615.2|11625.4|11621.4|11606.7|11602.7|1746
1753707900000|2025-07-28 13:05:00|11622.3|11618.3|11603.6|11599.6|11623.9|11619.9|11603.6|11599.6|1616
1753708200000|2025-07-28 13:10:00|11606.7|11602.7|11603.6|11599.6|11609.8|11605.8|11600.4|11596.4|703
1753708500000|2025-07-28 13:15:00|11605.1|11601.1|11597.3|11593.3|11606.7|11602.7|11597.3|11593.3|719
1753708800000|2025-07-28 13:20:00|11600.4|11596.4|11600.4|11596.4|11612.9|11608.9|11597.3|11593.3|688
1753709100000|2025-07-28 13:25:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|1030
1753709400000|2025-07-28 13:30:00|11591.1|11587.1|11591.1|11587.1|11597.3|11593.3|11584.8|11580.8|1081
1753709700000|2025-07-28 13:35:00|11594.2|11590.2|11581.7|11577.7|11600.4|11596.4|11581.7|11577.7|891
1753710000000|2025-07-28 13:40:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11572.3|11568.3|1922
1753710300000|2025-07-28 13:45:00|11581.7|11577.7|11587.9|11583.9|11591.1|11587.1|11581.7|11577.7|581
1753710600000|2025-07-28 13:50:00|11584.8|11580.8|11578.6|11574.6|11591.1|11587.1|11578.6|11574.6|1108
1753710900000|2025-07-28 13:55:00|11575.4|11571.4|11578.6|11574.6|11578.6|11574.6|11572.3|11568.3|1380
1753711200000|2025-07-28 14:00:00|11575.4|11571.4|11587.9|11583.9|11591.1|11587.1|11575.4|11571.4|1407
1753711500000|2025-07-28 14:05:00|11591.1|11587.1|11597.3|11593.3|11603.6|11599.6|11587.9|11583.9|771
1753711800000|2025-07-28 14:10:00|11600.4|11596.4|11622.3|11618.3|11625.4|11621.4|11600.4|11596.4|2740
1753712100000|2025-07-28 14:15:00|11620.8|11616.8|11606.7|11602.7|11625.4|11621.4|11603.6|11599.6|1214
1753712400000|2025-07-28 14:20:00|11609.8|11605.8|11597.3|11593.3|11609.8|11605.8|11594.2|11590.2|511
1753712700000|2025-07-28 14:25:00|11600.4|11596.4|11606.7|11602.7|11606.7|11602.7|11597.3|11593.3|551
1753713000000|2025-07-28 14:30:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|804
1753713300000|2025-07-28 14:35:00|11612.9|11608.9|11606.7|11602.7|11616.1|11612.1|11603.6|11599.6|609
1753713600000|2025-07-28 14:40:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|781
1753713900000|2025-07-28 14:45:00|11609.8|11605.8|11612.9|11608.9|11619.2|11615.2|11609.8|11605.8|571
1753714200000|2025-07-28 14:50:00|11616.1|11612.1|11606.7|11602.7|11616.1|11612.1|11603.6|11599.6|992
1753714500000|2025-07-28 14:55:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|782
1753714800000|2025-07-28 15:00:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11594.2|11590.2|779
1753715100000|2025-07-28 15:05:00|11594.2|11590.2|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|1098
1753715400000|2025-07-28 15:10:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|865
1753715700000|2025-07-28 15:15:00|11600.4|11596.4|11597.3|11593.3|11603.6|11599.6|11591.1|11587.1|869
1753716000000|2025-07-28 15:20:00|11594.2|11590.2|11587.9|11583.9|11600.4|11596.4|11587.9|11583.9|883
1753716300000|2025-07-28 15:25:00|11584.8|11580.8|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|847
1753716600000|2025-07-28 15:30:00|11591.1|11587.1|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|1558
1753716900000|2025-07-28 15:35:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11587.9|11583.9|1531
1753717200000|2025-07-28 15:40:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|714
1753717500000|2025-07-28 15:45:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|157
1753717800000|2025-07-28 15:50:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11587.9|11583.9|1054
1753718100000|2025-07-28 15:55:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|703
1753718400000|2025-07-28 16:00:00|11591.1|11587.1|11594.2|11590.2|11597.3|11593.3|11591.1|11587.1|478
1753718700000|2025-07-28 16:05:00|11591.1|11587.1|11589.5|11585.5|11594.2|11590.2|11587.9|11583.9|760
1753719000000|2025-07-28 16:10:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|807
1753719300000|2025-07-28 16:15:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11587.9|11583.9|233
1753719600000|2025-07-28 16:20:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|324
1753719900000|2025-07-28 16:25:00|||||||||101
1753720200000|2025-07-28 16:30:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|544
1753720500000|2025-07-28 16:35:00|11591.1|11587.1|11584.8|11580.8|11591.1|11587.1|11584.8|11580.8|1391
1753720800000|2025-07-28 16:40:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|480
1753721100000|2025-07-28 16:45:00|11584.8|11580.8|11594.2|11590.2|11594.2|11590.2|11584.8|11580.8|880
1753721400000|2025-07-28 16:50:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11594.2|11590.2|558
1753721700000|2025-07-28 16:55:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|568
1753722000000|2025-07-28 17:00:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|584
1753722300000|2025-07-28 17:05:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|331
1753722600000|2025-07-28 17:10:00|11592.6|11588.6|11584.8|11580.8|11594.2|11590.2|11584.8|11580.8|773
1753722900000|2025-07-28 17:15:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|386
1753723200000|2025-07-28 17:20:00|11594.2|11590.2|11597.3|11593.3|11598.9|11594.9|11591.1|11587.1|488
1753723500000|2025-07-28 17:25:00|11600.4|11596.4|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|816
1753723800000|2025-07-28 17:30:00|11591.1|11587.1|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|598
1753724100000|2025-07-28 17:35:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|437
1753724400000|2025-07-28 17:40:00|11597.3|11593.3|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|568
1753724700000|2025-07-28 17:45:00|11591.1|11587.1|11587.9|11583.9|11594.2|11590.2|11587.9|11583.9|344
1753725000000|2025-07-28 17:50:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|417
1753725300000|2025-07-28 17:55:00|11586.4|11582.4|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|609
1753725600000|2025-07-28 18:00:00|11584.8|11580.8|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|314
1753725900000|2025-07-28 18:05:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|785
1753726200000|2025-07-28 18:10:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|384
1753726500000|2025-07-28 18:15:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11584.8|11580.8|270
1753726800000|2025-07-28 18:20:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|228
1753727100000|2025-07-28 18:25:00|||||||||185
1753727400000|2025-07-28 18:30:00|||||||||58
1753727700000|2025-07-28 18:35:00|||||||||244
1753728000000|2025-07-28 18:40:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|428
1753728300000|2025-07-28 18:45:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|734
1753728600000|2025-07-28 18:50:00|11578.6|11574.6|11575.4|11571.4|11581.7|11577.7|11575.4|11571.4|438
1753728900000|2025-07-28 18:55:00|11572.3|11568.3|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|1968
1753729200000|2025-07-28 19:00:00|11572.3|11568.3|11581.7|11577.7|11581.7|11577.7|11572.3|11568.3|1112
1753729500000|2025-07-28 19:05:00|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|11578.6|11574.6|509
1753729800000|2025-07-28 19:10:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|574
1753730100000|2025-07-28 19:15:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|251
1753730400000|2025-07-28 19:20:00|||||||||21
1753730700000|2025-07-28 19:25:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|476
1753731000000|2025-07-28 19:30:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|892
1753731300000|2025-07-28 19:35:00|||||||||28
1753731600000|2025-07-28 19:40:00|||||||||103
1753731900000|2025-07-28 19:45:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|711
1753732200000|2025-07-28 19:50:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|427
1753732500000|2025-07-28 19:55:00|11584.8|11580.8|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|2452
1753732800000|2025-07-28 20:00:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|776
1753733100000|2025-07-28 20:05:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|1031
1753733400000|2025-07-28 20:10:00|||||||||147
1753733700000|2025-07-28 20:15:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|411
1753734000000|2025-07-28 20:20:00|||||||||386
1753734300000|2025-07-28 20:25:00|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|11581.7|11577.7|858
1753734600000|2025-07-28 20:30:00|11578.6|11574.6|11581.7|11577.7|11581.7|11577.7|11578.6|11574.6|933
1753734900000|2025-07-28 20:35:00|||||||||106
1753735200000|2025-07-28 20:40:00|11584.8|11580.8|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|691
1753735500000|2025-07-28 20:45:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|828
1753735800000|2025-07-28 20:50:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|265
1753736100000|2025-07-28 20:55:00|||||||||511
1753740000000|2025-07-28 22:00:00|11586.4|11582.4|11584.8|11580.8|11586.4|11582.4|11584.8|11580.8|4
1753740600000|2025-07-28 22:10:00|||||||||18
1753740900000|2025-07-28 22:15:00|||||||||2
1753741200000|2025-07-28 22:20:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11583.3|11579.3|36
1753741500000|2025-07-28 22:25:00|||||||||5
1753741800000|2025-07-28 22:30:00|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|11587.9|11583.9|19
1753742100000|2025-07-28 22:35:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|24
1753742400000|2025-07-28 22:40:00|11587.9|11583.9|11587.9|11583.9|11589.5|11585.5|11587.9|11583.9|8
1753743300000|2025-07-28 22:55:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|18
1753743600000|2025-07-28 23:00:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11
1753744200000|2025-07-28 23:10:00|||||||||1
1753745100000|2025-07-28 23:25:00|||||||||1
1753745400000|2025-07-28 23:30:00|||||||||10
1753745700000|2025-07-28 23:35:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|96
1753746000000|2025-07-28 23:40:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|117
1753746300000|2025-07-28 23:45:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11594.2|11590.2|101
1753746600000|2025-07-28 23:50:00|||||||||38
1753746900000|2025-07-28 23:55:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|36
1753747200000|2025-07-29 00:00:00|11597.3|11593.3|11594.2|11590.2|11597.3|11593.3|11592.6|11588.6|117
1753747500000|2025-07-29 00:05:00|11591.1|11587.1|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|10
1753747800000|2025-07-29 00:10:00|11592.6|11588.6|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|58
1753748100000|2025-07-29 00:15:00|11591.1|11587.1|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|65
1753748400000|2025-07-29 00:20:00|11595.8|11591.8|11594.2|11590.2|11595.8|11591.8|11594.2|11590.2|25
1753748700000|2025-07-29 00:25:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|56
1753749000000|2025-07-29 00:30:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|76
1753749300000|2025-07-29 00:35:00|11597.3|11593.3|11597.3|11593.3|11600.4|11596.4|11597.3|11593.3|91
1753749600000|2025-07-29 00:40:00|||||||||7
1753749900000|2025-07-29 00:45:00|||||||||12
1753750200000|2025-07-29 00:50:00|11595.8|11591.8|11594.2|11590.2|11600.4|11596.4|11594.2|11590.2|194
1753750500000|2025-07-29 00:55:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|96
1753750800000|2025-07-29 01:00:00|||||||||20
1753751100000|2025-07-29 01:05:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11600.4|11596.4|211
1753751400000|2025-07-29 01:10:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|124
1753751700000|2025-07-29 01:15:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|54
1753752000000|2025-07-29 01:20:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|32
1753752300000|2025-07-29 01:25:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11594.2|11590.2|128
1753752600000|2025-07-29 01:30:00|||||||||53
1753752900000|2025-07-29 01:35:00|||||||||4
1753753200000|2025-07-29 01:40:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|82
1753753500000|2025-07-29 01:45:00|11597.3|11593.3|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|106
1753753800000|2025-07-29 01:50:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|90
1753754100000|2025-07-29 01:55:00|||||||||2
1753754400000|2025-07-29 02:00:00|||||||||28
1753754700000|2025-07-29 02:05:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|158
1753755000000|2025-07-29 02:10:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|86
1753755300000|2025-07-29 02:15:00|||||||||23
1753755600000|2025-07-29 02:20:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|68
1753755900000|2025-07-29 02:25:00|||||||||4
1753756200000|2025-07-29 02:30:00|||||||||29
1753756500000|2025-07-29 02:35:00|||||||||11
1753756800000|2025-07-29 02:40:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|469
1753757100000|2025-07-29 02:45:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11608.3|11604.3|608
1753757400000|2025-07-29 02:50:00|||||||||21
1753757700000|2025-07-29 02:55:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|339
1753758000000|2025-07-29 03:00:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11
1753758300000|2025-07-29 03:05:00|11608.3|11604.3|11609.8|11605.8|11609.8|11605.8|11608.3|11604.3|139
1753758600000|2025-07-29 03:10:00|11608.3|11604.3|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|178
1753758900000|2025-07-29 03:15:00|||||||||9
1753759200000|2025-07-29 03:20:00|||||||||91
1753759500000|2025-07-29 03:25:00|||||||||53
1753759800000|2025-07-29 03:30:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|136
1753760100000|2025-07-29 03:35:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|85
1753760400000|2025-07-29 03:40:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|117
1753760700000|2025-07-29 03:45:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|139
1753761000000|2025-07-29 03:50:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|66
1753761300000|2025-07-29 03:55:00|||||||||66
1753761600000|2025-07-29 04:00:00|11603.6|11599.6|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|83
1753761900000|2025-07-29 04:05:00|||||||||17
1753762200000|2025-07-29 04:10:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|125
1753762500000|2025-07-29 04:15:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|85
1753763100000|2025-07-29 04:25:00|||||||||5
1753763400000|2025-07-29 04:30:00|||||||||11
1753763700000|2025-07-29 04:35:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|150
1753764000000|2025-07-29 04:40:00|||||||||14
1753764300000|2025-07-29 04:45:00|||||||||102
1753764600000|2025-07-29 04:50:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|294
1753764900000|2025-07-29 04:55:00|11606.7|11602.7|11609.8|11605.8|11609.8|11605.8|11606.7|11602.7|14
1753765200000|2025-07-29 05:00:00|||||||||10
1753765500000|2025-07-29 05:05:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|144
1753765800000|2025-07-29 05:10:00|||||||||5
1753766100000|2025-07-29 05:15:00|||||||||13
1753766400000|2025-07-29 05:20:00|||||||||16
1753766700000|2025-07-29 05:25:00|||||||||95
1753767000000|2025-07-29 05:30:00|||||||||20
1753767300000|2025-07-29 05:35:00|11609.8|11605.8|11609.8|11605.8|11609.8|11605.8|11608.3|11604.3|156
1753767600000|2025-07-29 05:40:00|11606.7|11602.7|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|43
1753767900000|2025-07-29 05:45:00|||||||||27
1753768200000|2025-07-29 05:50:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|35
1753768500000|2025-07-29 05:55:00|11606.7|11602.7|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|93
1753768800000|2025-07-29 06:00:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|218
1753769100000|2025-07-29 06:05:00|11595.8|11591.8|11603.6|11599.6|11603.6|11599.6|11594.2|11590.2|63
1753769400000|2025-07-29 06:10:00|11600.4|11596.4|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|102
1753769700000|2025-07-29 06:15:00|11597.3|11593.3|11600.4|11596.4|11600.4|11596.4|11597.3|11593.3|79
1753770000000|2025-07-29 06:20:00|11603.6|11599.6|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|84
1753770300000|2025-07-29 06:25:00|11606.7|11602.7|11603.6|11599.6|11606.7|11602.7|11600.4|11596.4|53
1753770600000|2025-07-29 06:30:00|11600.4|11596.4|11603.6|11599.6|11603.6|11599.6|11597.3|11593.3|393
1753770900000|2025-07-29 06:35:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|123
1753771200000|2025-07-29 06:40:00|11587.9|11583.9|11591.1|11587.1|11594.2|11590.2|11587.9|11583.9|241
1753771500000|2025-07-29 06:45:00|11594.2|11590.2|11591.1|11587.1|11594.2|11590.2|11591.1|11587.1|118
1753771800000|2025-07-29 06:50:00|11594.2|11590.2|11594.2|11590.2|11594.2|11590.2|11591.1|11587.1|33
1753772100000|2025-07-29 06:55:00|11597.3|11593.3|11600.4|11596.4|11603.6|11599.6|11597.3|11593.3|296
1753772400000|2025-07-29 07:00:00|11597.3|11593.3|11597.3|11593.3|11597.3|11593.3|11591.1|11587.1|195
1753772700000|2025-07-29 07:05:00|11600.4|11596.4|11591.1|11587.1|11600.4|11596.4|11591.1|11587.1|256
1753773000000|2025-07-29 07:10:00|11587.9|11583.9|11591.1|11587.1|11597.3|11593.3|11587.9|11583.9|553
1753773300000|2025-07-29 07:15:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|279
1753773600000|2025-07-29 07:20:00|11578.6|11574.6|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|168
1753773900000|2025-07-29 07:25:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|77
1753774200000|2025-07-29 07:30:00|11581.7|11577.7|11581.7|11577.7|11587.9|11583.9|11578.6|11574.6|184
1753774500000|2025-07-29 07:35:00|11584.8|11580.8|11581.7|11577.7|11584.8|11580.8|11578.6|11574.6|374
1753774800000|2025-07-29 07:40:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|217
1753775100000|2025-07-29 07:45:00|11575.4|11571.4|11575.4|11571.4|11578.6|11574.6|11572.3|11568.3|255
1753775400000|2025-07-29 07:50:00|11578.6|11574.6|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|264
1753775700000|2025-07-29 07:55:00|11581.7|11577.7|11578.6|11574.6|11581.7|11577.7|11578.6|11574.6|181
1753776000000|2025-07-29 08:00:00|11575.4|11571.4|11578.6|11574.6|11581.7|11577.7|11575.4|11571.4|102
1753776300000|2025-07-29 08:05:00|11580.1|11576.1|11584.8|11580.8|11587.9|11583.9|11578.6|11574.6|321
1753776600000|2025-07-29 08:10:00|11587.9|11583.9|11587.9|11583.9|11591.1|11587.1|11584.8|11580.8|121
1753776900000|2025-07-29 08:15:00|11591.1|11587.1|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|125
1753777200000|2025-07-29 08:20:00|11587.9|11583.9|11581.7|11577.7|11587.9|11583.9|11581.7|11577.7|110
1753777500000|2025-07-29 08:25:00|11583.3|11579.3|11581.7|11577.7|11584.8|11580.8|11581.7|11577.7|200
1753777800000|2025-07-29 08:30:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|187
1753778100000|2025-07-29 08:35:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|100
1753778400000|2025-07-29 08:40:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|82
1753778700000|2025-07-29 08:45:00|11581.7|11577.7|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|246
1753779000000|2025-07-29 08:50:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|180
1753779300000|2025-07-29 08:55:00|11581.7|11577.7|11587.9|11583.9|11587.9|11583.9|11581.7|11577.7|572
1753779600000|2025-07-29 09:00:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|179
1753779900000|2025-07-29 09:05:00|11586.4|11582.4|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|327
1753780200000|2025-07-29 09:10:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|119
1753780500000|2025-07-29 09:15:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11584.8|11580.8|369
1753780800000|2025-07-29 09:20:00|11583.3|11579.3|11584.8|11580.8|11584.8|11580.8|11581.7|11577.7|150
1753781100000|2025-07-29 09:25:00|11587.9|11583.9|11584.8|11580.8|11587.9|11583.9|11581.7|11577.7|425
1753781400000|2025-07-29 09:30:00|11587.9|11583.9|11591.1|11587.1|11591.1|11587.1|11587.9|11583.9|409
1753781700000|2025-07-29 09:35:00|11594.2|11590.2|11600.4|11596.4|11603.6|11599.6|11594.2|11590.2|798
1753782000000|2025-07-29 09:40:00|11602|11598|11606.7|11602.7|11606.7|11602.7|11602|11598|244
1753782300000|2025-07-29 09:45:00|11603.6|11599.6|11603.6|11599.6|11606.7|11602.7|11603.6|11599.6|102
1753782600000|2025-07-29 09:50:00|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11600.4|11596.4|11
1753782900000|2025-07-29 09:55:00|11603.6|11599.6|11600.4|11596.4|11606.7|11602.7|11600.4|11596.4|179
1753783200000|2025-07-29 10:00:00|11602|11598|11603.6|11599.6|11603.6|11599.6|11600.4|11596.4|139
1753783500000|2025-07-29 10:05:00|11606.7|11602.7|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|334
1753783800000|2025-07-29 10:10:00|11605.1|11601.1|11606.7|11602.7|11606.7|11602.7|11603.6|11599.6|137
1753784100000|2025-07-29 10:15:00|11609.8|11605.8|11606.7|11602.7|11609.8|11605.8|11606.7|11602.7|24
1753784400000|2025-07-29 10:20:00|11609.8|11605.8|11612.9|11608.9|11616.1|11612.1|11609.8|11605.8|356
1753784700000|2025-07-29 10:25:00|11609.8|11605.8|11616.1|11612.1|11616.1|11612.1|11609.8|11605.8|150
1753785000000|2025-07-29 10:30:00|11612.9|11608.9|11612.9|11608.9|11616.1|11612.1|11612.9|11608.9|182
1753785300000|2025-07-29 10:35:00|11616.1|11612.1|11616.1|11612.1|11619.2|11615.2|11612.9|11608.9|185
1753785600000|2025-07-29 10:40:00|11617.6|11613.6|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|103
1753785900000|2025-07-29 10:45:00|11619.2|11615.2|11622.3|11618.3|11622.3|11618.3|11619.2|11615.2|202
1753786200000|2025-07-29 10:50:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|474
1753786500000|2025-07-29 10:55:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11625.4|11621.4|448
1753786800000|2025-07-29 11:00:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|901
1753787100000|2025-07-29 11:05:00|11637.9|11633.9|11628.6|11624.6|11641.1|11637.1|11628.6|11624.6|1038
1753787400000|2025-07-29 11:10:00|11625.4|11621.4|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|334
1753787700000|2025-07-29 11:15:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|339
1753788000000|2025-07-29 11:20:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11631.7|11627.7|452
1753788300000|2025-07-29 11:25:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|235
1753788600000|2025-07-29 11:30:00|11631.7|11627.7|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|476
1753788900000|2025-07-29 11:35:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|590
1753789200000|2025-07-29 11:40:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|219
1753789500000|2025-07-29 11:45:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|385
1753789800000|2025-07-29 11:50:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|578
1753790100000|2025-07-29 11:55:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|895
1753790400000|2025-07-29 12:00:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|491
1753790700000|2025-07-29 12:05:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|532
1753791000000|2025-07-29 12:10:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|449
1753791300000|2025-07-29 12:15:00|11647.3|11643.3|11656.7|11652.7|11659.8|11655.8|11644.2|11640.2|771
1753791600000|2025-07-29 12:20:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|1216
1753791900000|2025-07-29 12:25:00|11653.6|11649.6|11650.4|11646.4|11656.7|11652.7|11650.4|11646.4|836
1753792200000|2025-07-29 12:30:00|11652|11648|11653.6|11649.6|11659.8|11655.8|11650.4|11646.4|1139
1753792500000|2025-07-29 12:35:00|11650.4|11646.4|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|687
1753792800000|2025-07-29 12:40:00|11661.4|11657.4|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|1279
1753793100000|2025-07-29 12:45:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11644.2|11640.2|1565
1753793400000|2025-07-29 12:50:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|733
1753793700000|2025-07-29 12:55:00|11650.4|11646.4|11641.1|11637.1|11650.4|11646.4|11637.9|11633.9|1138
1753794000000|2025-07-29 13:00:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11634.8|11630.8|1153
1753794300000|2025-07-29 13:05:00|11634.8|11630.8|11625.4|11621.4|11634.8|11630.8|11623.9|11619.9|1204
1753794600000|2025-07-29 13:10:00|11622.3|11618.3|11619.2|11615.2|11625.4|11621.4|11619.2|11615.2|1412
1753794900000|2025-07-29 13:15:00|11616.1|11612.1|11612.9|11608.9|11622.3|11618.3|11609.8|11605.8|772
1753795200000|2025-07-29 13:20:00|11616.1|11612.1|11631.7|11627.7|11634.8|11630.8|11612.9|11608.9|1332
1753795500000|2025-07-29 13:25:00|11634.8|11630.8|11631.7|11627.7|11637.9|11633.9|11628.6|11624.6|941
1753795800000|2025-07-29 13:30:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|664
1753796100000|2025-07-29 13:35:00|11631.7|11627.7|11650.4|11646.4|11650.4|11646.4|11631.7|11627.7|2173
1753796400000|2025-07-29 13:40:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11650.4|11646.4|2188
1753796700000|2025-07-29 13:45:00|11659.8|11655.8|11672.3|11668.3|11672.3|11668.3|11656.7|11652.7|1812
1753797000000|2025-07-29 13:50:00|11673.9|11669.9|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|2759
1753797300000|2025-07-29 13:55:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|2743
1753797600000|2025-07-29 14:00:00|11677|11673|11669.2|11665.2|11681.7|11677.7|11656.7|11652.7|2703
1753797900000|2025-07-29 14:05:00|11670.8|11666.8|11669.2|11665.2|11678.6|11674.6|11662.9|11658.9|1931
1753798200000|2025-07-29 14:10:00|11666.1|11662.1|11675.4|11671.4|11678.6|11674.6|11666.1|11662.1|881
1753798500000|2025-07-29 14:15:00|11678.6|11674.6|11697.3|11693.3|11700.4|11696.4|11675.4|11671.4|2011
1753798800000|2025-07-29 14:20:00|11700.4|11696.4|11712.9|11708.9|11716.1|11712.1|11700.4|11696.4|3114
1753799100000|2025-07-29 14:25:00|11709.8|11705.8|11700.4|11696.4|11712.9|11708.9|11700.4|11696.4|2634
1753799400000|2025-07-29 14:30:00|11703.6|11699.6|11719.2|11715.2|11719.2|11715.2|11697.3|11693.3|3197
1753799700000|2025-07-29 14:35:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11709.8|11705.8|3903
1753800000000|2025-07-29 14:40:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11709.8|11705.8|2103
1753800300000|2025-07-29 14:45:00|11720.8|11716.8|11709.8|11705.8|11722.3|11718.3|11709.8|11705.8|2435
1753800600000|2025-07-29 14:50:00|11712.9|11708.9|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|2347
1753800900000|2025-07-29 14:55:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|1781
1753801200000|2025-07-29 15:00:00|11709.8|11705.8|11722.3|11718.3|11722.3|11718.3|11706.7|11702.7|1199
1753801500000|2025-07-29 15:05:00|11719.2|11715.2|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|1793
1753801800000|2025-07-29 15:10:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|2482
1753802100000|2025-07-29 15:15:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1809
1753802400000|2025-07-29 15:20:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1774
1753802700000|2025-07-29 15:25:00|11731.7|11727.7|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|1344
1753803000000|2025-07-29 15:30:00|11741.1|11737.1|11731.7|11727.7|11744.2|11740.2|11728.6|11724.6|1566
1753803300000|2025-07-29 15:35:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|1834
1753803600000|2025-07-29 15:40:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|1503
1753803900000|2025-07-29 15:45:00|11719.2|11715.2|11706.7|11702.7|11722.3|11718.3|11706.7|11702.7|1567
1753804200000|2025-07-29 15:50:00|11705.1|11701.1|11694.2|11690.2|11706.7|11702.7|11691.1|11687.1|2658
1753804500000|2025-07-29 15:55:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1103
1753804800000|2025-07-29 16:00:00|11703.6|11699.6|11694.2|11690.2|11703.6|11699.6|11691.1|11687.1|1278
1753805100000|2025-07-29 16:05:00|11697.3|11693.3|11709.8|11705.8|11712.9|11708.9|11697.3|11693.3|561
1753805400000|2025-07-29 16:10:00|11712.9|11708.9|11725.4|11721.4|11725.4|11721.4|11712.9|11708.9|1601
1753805700000|2025-07-29 16:15:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|865
1753806000000|2025-07-29 16:20:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|574
1753806300000|2025-07-29 16:25:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|1599
1753806600000|2025-07-29 16:30:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|794
1753806900000|2025-07-29 16:35:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|719
1753807200000|2025-07-29 16:40:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|745
1753807500000|2025-07-29 16:45:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|1274
1753807800000|2025-07-29 16:50:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|507
1753808100000|2025-07-29 16:55:00|11734.8|11730.8|11736.4|11732.4|11739.5|11735.5|11731.7|11727.7|1003
1753808400000|2025-07-29 17:00:00|11737.9|11733.9|11762.9|11758.9|11766.1|11762.1|11734.8|11730.8|2712
1753808700000|2025-07-29 17:05:00|11759.8|11755.8|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|1159
1753809000000|2025-07-29 17:10:00|11766.1|11762.1|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|989
1753809300000|2025-07-29 17:15:00|11766.1|11762.1|11759.8|11755.8|11769.2|11765.2|11756.7|11752.7|2269
1753809600000|2025-07-29 17:20:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|1375
1753809900000|2025-07-29 17:25:00|11756.7|11752.7|11756.7|11752.7|11766.1|11762.1|11753.6|11749.6|1796
1753810200000|2025-07-29 17:30:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11753.6|11749.6|1510
1753810500000|2025-07-29 17:35:00|11766.1|11762.1|11756.7|11752.7|11766.1|11762.1|11750.4|11746.4|944
1753810800000|2025-07-29 17:40:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|1093
1753811100000|2025-07-29 17:45:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|975
1753811400000|2025-07-29 17:50:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1299
1753811700000|2025-07-29 17:55:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|2469
1753812000000|2025-07-29 18:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|437
1753812300000|2025-07-29 18:05:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|841
1753812600000|2025-07-29 18:10:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|478
1753812900000|2025-07-29 18:15:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11748.9|11744.9|771
1753813200000|2025-07-29 18:20:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|526
1753813500000|2025-07-29 18:25:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|824
1753813800000|2025-07-29 18:30:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|673
1753814100000|2025-07-29 18:35:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|373
1753814400000|2025-07-29 18:40:00|11747.3|11743.3|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|892
1753814700000|2025-07-29 18:45:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|504
1753815000000|2025-07-29 18:50:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|535
1753815300000|2025-07-29 18:55:00|11750.4|11746.4|11762.9|11758.9|11762.9|11758.9|11750.4|11746.4|2964
1753815600000|2025-07-29 19:00:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|1251
1753815900000|2025-07-29 19:05:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|402
1753816200000|2025-07-29 19:10:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|625
1753816500000|2025-07-29 19:15:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|1071
1753816800000|2025-07-29 19:20:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|1116
1753817100000|2025-07-29 19:25:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|2066
1753817400000|2025-07-29 19:30:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|1305
1753817700000|2025-07-29 19:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|761
1753818000000|2025-07-29 19:40:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|417
1753818300000|2025-07-29 19:45:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|1228
1753818600000|2025-07-29 19:50:00|11775.4|11771.4|11781.7|11777.7|11781.7|11777.7|11775.4|11771.4|1516
1753818900000|2025-07-29 19:55:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|3805
1753819200000|2025-07-29 20:00:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|2081
1753819500000|2025-07-29 20:05:00|||||||||212
1753819800000|2025-07-29 20:10:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|811
1753820100000|2025-07-29 20:15:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|482
1753820400000|2025-07-29 20:20:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|188
1753820700000|2025-07-29 20:25:00|||||||||161
1753821000000|2025-07-29 20:30:00|11778.6|11774.6|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|811
1753821300000|2025-07-29 20:35:00|11772.3|11768.3|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|720
1753821600000|2025-07-29 20:40:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|982
1753821900000|2025-07-29 20:45:00|||||||||272
1753822200000|2025-07-29 20:50:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11770.8|11766.8|980
1753822500000|2025-07-29 20:55:00|11770.8|11766.8|11778.6|11774.6|11778.6|11774.6|11770.8|11766.8|806
1753826400000|2025-07-29 22:00:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|75
1753826700000|2025-07-29 22:05:00|||||||||45
1753827000000|2025-07-29 22:10:00|11780.1|11776.1|11778.6|11774.6|11780.1|11776.1|11778.6|11774.6|83
1753827300000|2025-07-29 22:15:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|219
1753827600000|2025-07-29 22:20:00|11777|11773|11775.4|11771.4|11777|11773|11775.4|11771.4|227
1753827900000|2025-07-29 22:25:00|11777|11773|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|43
1753828200000|2025-07-29 22:30:00|11777|11773|11775.4|11771.4|11777|11773|11775.4|11771.4|23
1753828500000|2025-07-29 22:35:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|68
1753828800000|2025-07-29 22:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|90
1753829100000|2025-07-29 22:45:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|21
1753829400000|2025-07-29 22:50:00|||||||||1
1753829700000|2025-07-29 22:55:00|||||||||6
1753830000000|2025-07-29 23:00:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|44
1753830300000|2025-07-29 23:05:00|||||||||34
1753830600000|2025-07-29 23:10:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|105
1753830900000|2025-07-29 23:15:00|||||||||49
1753831200000|2025-07-29 23:20:00|||||||||87
1753831500000|2025-07-29 23:25:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|168
1753831800000|2025-07-29 23:30:00|||||||||60
1753832100000|2025-07-29 23:35:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|141
1753832400000|2025-07-29 23:40:00|||||||||49
1753832700000|2025-07-29 23:45:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|191
1753833000000|2025-07-29 23:50:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|43
1753833300000|2025-07-29 23:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|98
1753833600000|2025-07-30 00:00:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|369
1753833900000|2025-07-30 00:05:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|291
1753834200000|2025-07-30 00:10:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|233
1753834500000|2025-07-30 00:15:00|11772.3|11768.3|11775.4|11771.4|11778.6|11774.6|11770.8|11766.8|374
1753834800000|2025-07-30 00:20:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|92
1753835100000|2025-07-30 00:25:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|243
1753835400000|2025-07-30 00:30:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|201
1753835700000|2025-07-30 00:35:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|147
1753836000000|2025-07-30 00:40:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|159
1753836300000|2025-07-30 00:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|32
1753836600000|2025-07-30 00:50:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|88
1753836900000|2025-07-30 00:55:00|||||||||37
1753837200000|2025-07-30 01:00:00|||||||||389
1753837500000|2025-07-30 01:05:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|341
1753837800000|2025-07-30 01:10:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|164
1753838100000|2025-07-30 01:15:00|11766.1|11762.1|11766.1|11762.1|11767.6|11763.6|11766.1|11762.1|134
1753838400000|2025-07-30 01:20:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|195
1753838700000|2025-07-30 01:25:00|||||||||37
1753839000000|2025-07-30 01:30:00|11772.3|11768.3|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|419
1753839300000|2025-07-30 01:35:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|175
1753839600000|2025-07-30 01:40:00|11775.4|11771.4|11775.4|11771.4|11778.6|11774.6|11775.4|11771.4|219
1753839900000|2025-07-30 01:45:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|97
1753840200000|2025-07-30 01:50:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|292
1753840500000|2025-07-30 01:55:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|31
1753840800000|2025-07-30 02:00:00|11772.3|11768.3|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|56
1753841100000|2025-07-30 02:05:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11770.8|11766.8|10
1753841400000|2025-07-30 02:10:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|20
1753841700000|2025-07-30 02:15:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|64
1753842000000|2025-07-30 02:20:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|283
1753842300000|2025-07-30 02:25:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|106
1753842600000|2025-07-30 02:30:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|346
1753842900000|2025-07-30 02:35:00|11772.3|11768.3|11770.8|11766.8|11772.3|11768.3|11769.2|11765.2|52
1753843200000|2025-07-30 02:40:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|12
1753843500000|2025-07-30 02:45:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|93
1753843800000|2025-07-30 02:50:00|||||||||28
1753844100000|2025-07-30 02:55:00|11767.6|11763.6|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|123
1753844400000|2025-07-30 03:00:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|19
1753844700000|2025-07-30 03:05:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|27
1753845000000|2025-07-30 03:10:00|||||||||42
1753845300000|2025-07-30 03:15:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|87
1753845600000|2025-07-30 03:20:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|116
1753845900000|2025-07-30 03:25:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|87
1753846200000|2025-07-30 03:30:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|188
1753846500000|2025-07-30 03:35:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|175
1753846800000|2025-07-30 03:40:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|218
1753847100000|2025-07-30 03:45:00|11770.8|11766.8|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|246
1753847400000|2025-07-30 03:50:00|||||||||112
1753847700000|2025-07-30 03:55:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|87
1753848000000|2025-07-30 04:00:00|||||||||119
1753848300000|2025-07-30 04:05:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|116
1753848600000|2025-07-30 04:10:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|195
1753848900000|2025-07-30 04:15:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|60
1753849200000|2025-07-30 04:20:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11773.9|11769.9|77
1753849500000|2025-07-30 04:25:00|||||||||11
1753849800000|2025-07-30 04:30:00|||||||||4
1753850100000|2025-07-30 04:35:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|52
1753850400000|2025-07-30 04:40:00|11772.3|11768.3|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|21
1753850700000|2025-07-30 04:45:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|96
1753851000000|2025-07-30 04:50:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|9
1753851300000|2025-07-30 04:55:00|||||||||13
1753851600000|2025-07-30 05:00:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|25
1753851900000|2025-07-30 05:05:00|||||||||9
1753852200000|2025-07-30 05:10:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|111
1753852500000|2025-07-30 05:15:00|11773.9|11769.9|11772.3|11768.3|11773.9|11769.9|11772.3|11768.3|154
1753852800000|2025-07-30 05:20:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|371
1753853100000|2025-07-30 05:25:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11
1753853400000|2025-07-30 05:30:00|11773.9|11769.9|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|26
1753853700000|2025-07-30 05:35:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|107
1753854000000|2025-07-30 05:40:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|95
1753854300000|2025-07-30 05:45:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|894
1753854600000|2025-07-30 05:50:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|295
1753854900000|2025-07-30 05:55:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|44
1753855200000|2025-07-30 06:00:00|11775.4|11771.4|11775.4|11771.4|11781.7|11777.7|11769.2|11765.2|285
1753855500000|2025-07-30 06:05:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|78
1753855800000|2025-07-30 06:10:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|82
1753856100000|2025-07-30 06:15:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|160
1753856400000|2025-07-30 06:20:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|149
1753856700000|2025-07-30 06:25:00|11769.2|11765.2|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|154
1753857000000|2025-07-30 06:30:00|11769.2|11765.2|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|714
1753857300000|2025-07-30 06:35:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|206
1753857600000|2025-07-30 06:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|793
1753857900000|2025-07-30 06:45:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|213
1753858200000|2025-07-30 06:50:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|609
1753858500000|2025-07-30 06:55:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|159
1753858800000|2025-07-30 07:00:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|984
1753859100000|2025-07-30 07:05:00|11762.9|11758.9|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|584
1753859400000|2025-07-30 07:10:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|76
1753859700000|2025-07-30 07:15:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|212
1753860000000|2025-07-30 07:20:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|195
1753860300000|2025-07-30 07:25:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11764.5|11760.5|238
1753860600000|2025-07-30 07:30:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|217
1753860900000|2025-07-30 07:35:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|197
1753861200000|2025-07-30 07:40:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|397
1753861500000|2025-07-30 07:45:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|241
1753861800000|2025-07-30 07:50:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|656
1753862100000|2025-07-30 07:55:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|200
1753862400000|2025-07-30 08:00:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11759.8|11755.8|339
1753862700000|2025-07-30 08:05:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|240
1753863000000|2025-07-30 08:10:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|284
1753863300000|2025-07-30 08:15:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|316
1753863600000|2025-07-30 08:20:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|198
1753863900000|2025-07-30 08:25:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|329
1753864200000|2025-07-30 08:30:00|11759.8|11755.8|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|271
1753864500000|2025-07-30 08:35:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|382
1753864800000|2025-07-30 08:40:00|11755.1|11751.1|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|176
1753865100000|2025-07-30 08:45:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|231
1753865400000|2025-07-30 08:50:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|423
1753865700000|2025-07-30 08:55:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|361
1753866000000|2025-07-30 09:00:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|226
1753866300000|2025-07-30 09:05:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|506
1753866600000|2025-07-30 09:10:00|11750.4|11746.4|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|231
1753866900000|2025-07-30 09:15:00|||||||||88
1753867200000|2025-07-30 09:20:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|459
1753867500000|2025-07-30 09:25:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|182
1753867800000|2025-07-30 09:30:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|149
1753868100000|2025-07-30 09:35:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|189
1753868400000|2025-07-30 09:40:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|267
1753868700000|2025-07-30 09:45:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|412
1753869000000|2025-07-30 09:50:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|232
1753869300000|2025-07-30 09:55:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|142
1753869600000|2025-07-30 10:00:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|139
1753869900000|2025-07-30 10:05:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|153
1753870200000|2025-07-30 10:10:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|192
1753870500000|2025-07-30 10:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|435
1753870800000|2025-07-30 10:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|586
1753871100000|2025-07-30 10:25:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|80
1753871400000|2025-07-30 10:30:00|11764.5|11760.5|11766.1|11762.1|11769.2|11765.2|11764.5|11760.5|328
1753871700000|2025-07-30 10:35:00|11769.2|11765.2|11775.4|11771.4|11775.4|11771.4|11766.1|11762.1|541
1753872000000|2025-07-30 10:40:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|282
1753872300000|2025-07-30 10:45:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|839
1753872600000|2025-07-30 10:50:00|11777|11773|11781.7|11777.7|11781.7|11777.7|11777|11773|450
1753872900000|2025-07-30 10:55:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|451
1753873200000|2025-07-30 11:00:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|723
1753873500000|2025-07-30 11:05:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|370
1753873800000|2025-07-30 11:10:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|445
1753874100000|2025-07-30 11:15:00|11787.9|11783.9|11778.6|11774.6|11787.9|11783.9|11778.6|11774.6|707
1753874400000|2025-07-30 11:20:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|228
1753874700000|2025-07-30 11:25:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|314
1753875000000|2025-07-30 11:30:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11766.1|11762.1|792
1753875300000|2025-07-30 11:35:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|146
1753875600000|2025-07-30 11:40:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|1457
1753875900000|2025-07-30 11:45:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|634
1753876200000|2025-07-30 11:50:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|231
1753876500000|2025-07-30 11:55:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|631
1753876800000|2025-07-30 12:00:00|11758.3|11754.3|11756.7|11752.7|11766.1|11762.1|11753.6|11749.6|972
1753877100000|2025-07-30 12:05:00|11753.6|11749.6|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|759
1753877400000|2025-07-30 12:10:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11744.2|11740.2|736
1753877700000|2025-07-30 12:15:00|11753.6|11749.6|11734.8|11730.8|11759.8|11755.8|11731.7|11727.7|1886
1753878000000|2025-07-30 12:20:00|11737.9|11733.9|11737.9|11733.9|11747.3|11743.3|11731.7|11727.7|1735
1753878300000|2025-07-30 12:25:00|11741.1|11737.1|11742.6|11738.6|11745.8|11741.8|11737.9|11733.9|1079
1753878600000|2025-07-30 12:30:00|11748.9|11744.9|11716.1|11712.1|11766.1|11762.1|11681.7|11677.7|6836
1753878900000|2025-07-30 12:35:00|11712.9|11708.9|11719.2|11715.2|11728.6|11724.6|11703.6|11699.6|3909
1753879200000|2025-07-30 12:40:00|11717.6|11713.6|11709.8|11705.8|11725.4|11721.4|11706.7|11702.7|1860
1753879500000|2025-07-30 12:45:00|11711.4|11707.4|11725.4|11721.4|11728.6|11724.6|11711.4|11707.4|2138
1753879800000|2025-07-30 12:50:00|11722.3|11718.3|11737.9|11733.9|11737.9|11733.9|11722.3|11718.3|1510
1753880100000|2025-07-30 12:55:00|11741.1|11737.1|11734.8|11730.8|11753.6|11749.6|11734.8|11730.8|2570
1753880400000|2025-07-30 13:00:00|11731.7|11727.7|11725.4|11721.4|11747.3|11743.3|11725.4|11721.4|1665
1753880700000|2025-07-30 13:05:00|11722.3|11718.3|11716.1|11712.1|11731.7|11727.7|11716.1|11712.1|852
1753881000000|2025-07-30 13:10:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11703.6|11699.6|1625
1753881300000|2025-07-30 13:15:00|11706.7|11702.7|11706.7|11702.7|11716.1|11712.1|11703.6|11699.6|922
1753881600000|2025-07-30 13:20:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|1783
1753881900000|2025-07-30 13:25:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|872
1753882200000|2025-07-30 13:30:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|1613
1753882500000|2025-07-30 13:35:00|11712.9|11708.9|11700.4|11696.4|11712.9|11708.9|11697.3|11693.3|2459
1753882800000|2025-07-30 13:40:00|11697.3|11693.3|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|1365
1753883100000|2025-07-30 13:45:00|11700.4|11696.4|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|1641
1753883400000|2025-07-30 13:50:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|1858
1753883700000|2025-07-30 13:55:00|11695.8|11691.8|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1291
1753884000000|2025-07-30 14:00:00|11697.3|11693.3|11697.3|11693.3|11703.6|11699.6|11691.1|11687.1|1241
1753884300000|2025-07-30 14:05:00|11698.9|11694.9|11709.8|11705.8|11709.8|11705.8|11697.3|11693.3|1388
1753884600000|2025-07-30 14:10:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|895
1753884900000|2025-07-30 14:15:00|11700.4|11696.4|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|1024
1753885200000|2025-07-30 14:20:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|695
1753885500000|2025-07-30 14:25:00|11703.6|11699.6|11706.7|11702.7|11708.3|11704.3|11697.3|11693.3|732
1753885800000|2025-07-30 14:30:00|11709.8|11705.8|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|1252
1753886100000|2025-07-30 14:35:00|11708.3|11704.3|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|914
1753886400000|2025-07-30 14:40:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11691.1|11687.1|1158
1753886700000|2025-07-30 14:45:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|623
1753887000000|2025-07-30 14:50:00|11697.3|11693.3|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|1385
1753887300000|2025-07-30 14:55:00|11703.6|11699.6|11706.7|11702.7|11708.3|11704.3|11700.4|11696.4|882
1753887600000|2025-07-30 15:00:00|11703.6|11699.6|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|731
1753887900000|2025-07-30 15:05:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|798
1753888200000|2025-07-30 15:10:00|11702|11698|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|710
1753888500000|2025-07-30 15:15:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11697.3|11693.3|634
1753888800000|2025-07-30 15:20:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|664
1753889100000|2025-07-30 15:25:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|342
1753889400000|2025-07-30 15:30:00|11700.4|11696.4|11687.9|11683.9|11700.4|11696.4|11684.8|11680.8|1015
1753889700000|2025-07-30 15:35:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|708
1753890000000|2025-07-30 15:40:00|11687.9|11683.9|11697.3|11693.3|11700.4|11696.4|11687.9|11683.9|1258
1753890300000|2025-07-30 15:45:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|189
1753890600000|2025-07-30 15:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|1089
1753890900000|2025-07-30 15:55:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|561
1753891200000|2025-07-30 16:00:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|982
1753891500000|2025-07-30 16:05:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|549
1753891800000|2025-07-30 16:10:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|633
1753892100000|2025-07-30 16:15:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|650
1753892400000|2025-07-30 16:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|894
1753892700000|2025-07-30 16:25:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|447
1753893000000|2025-07-30 16:30:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|286
1753893300000|2025-07-30 16:35:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|462
1753893600000|2025-07-30 16:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|340
1753893900000|2025-07-30 16:45:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|87
1753894200000|2025-07-30 16:50:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|600
1753894500000|2025-07-30 16:55:00|11694.2|11690.2|11709.8|11705.8|11709.8|11705.8|11694.2|11690.2|877
1753894800000|2025-07-30 17:00:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|893
1753895100000|2025-07-30 17:05:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11702|11698|451
1753895400000|2025-07-30 17:10:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|635
1753895700000|2025-07-30 17:15:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|451
1753896000000|2025-07-30 17:20:00|11698.9|11694.9|11697.3|11693.3|11698.9|11694.9|11697.3|11693.3|166
1753896300000|2025-07-30 17:25:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|236
1753896600000|2025-07-30 17:30:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|609
1753896900000|2025-07-30 17:35:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|881
1753897200000|2025-07-30 17:40:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|690
1753897500000|2025-07-30 17:45:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|352
1753897800000|2025-07-30 17:50:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|405
1753898100000|2025-07-30 17:55:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|749
1753898400000|2025-07-30 18:00:00|11711.4|11707.4|11716.1|11712.1|11725.4|11721.4|11706.7|11702.7|2534
1753898700000|2025-07-30 18:05:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|1069
1753899000000|2025-07-30 18:10:00|11716.1|11712.1|11706.7|11702.7|11722.3|11718.3|11703.6|11699.6|1139
1753899300000|2025-07-30 18:15:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|844
1753899600000|2025-07-30 18:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11697.3|11693.3|540
1753899900000|2025-07-30 18:25:00|11706.7|11702.7|11716.1|11712.1|11717.6|11713.6|11706.7|11702.7|559
1753900200000|2025-07-30 18:30:00|11712.9|11708.9|11717.6|11713.6|11719.2|11715.2|11706.7|11702.7|804
1753900500000|2025-07-30 18:35:00|11716.1|11712.1|11700.4|11696.4|11725.4|11721.4|11694.2|11690.2|2186
1753900800000|2025-07-30 18:40:00|11698.9|11694.9|11694.2|11690.2|11700.4|11696.4|11684.8|11680.8|1319
1753901100000|2025-07-30 18:45:00|11697.3|11693.3|11681.7|11677.7|11709.8|11705.8|11681.7|11677.7|2478
1753901400000|2025-07-30 18:50:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|2560
1753901700000|2025-07-30 18:55:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|2368
1753902000000|2025-07-30 19:00:00|11675.4|11671.4|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|1815
1753902300000|2025-07-30 19:05:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|1278
1753902600000|2025-07-30 19:10:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|1990
1753902900000|2025-07-30 19:15:00|11687.9|11683.9|11687.9|11683.9|11700.4|11696.4|11687.9|11683.9|1331
1753903200000|2025-07-30 19:20:00|11684.8|11680.8|11700.4|11696.4|11700.4|11696.4|11681.7|11677.7|1005
1753903500000|2025-07-30 19:25:00|11703.6|11699.6|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|2295
1753903800000|2025-07-30 19:30:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|1432
1753904100000|2025-07-30 19:35:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|707
1753904400000|2025-07-30 19:40:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|724
1753904700000|2025-07-30 19:45:00|11700.4|11696.4|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|911
1753905000000|2025-07-30 19:50:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|706
1753905300000|2025-07-30 19:55:00|11700.4|11696.4|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|2779
1753905600000|2025-07-30 20:00:00|11706.7|11702.7|11706.7|11702.7|11716.1|11712.1|11706.7|11702.7|4505
1753905900000|2025-07-30 20:05:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|581
1753906200000|2025-07-30 20:10:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|700
1753906500000|2025-07-30 20:15:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|531
1753906800000|2025-07-30 20:20:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|502
1753907100000|2025-07-30 20:25:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|239
1753907400000|2025-07-30 20:30:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|716
1753907700000|2025-07-30 20:35:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|1434
1753908000000|2025-07-30 20:40:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|421
1753908300000|2025-07-30 20:45:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|743
1753908600000|2025-07-30 20:50:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|275
1753908900000|2025-07-30 20:55:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|521
1753912800000|2025-07-30 22:00:00|11697.3|11693.3|11706.7|11702.7|11706.7|11702.7|11694.2|11690.2|87
1753913100000|2025-07-30 22:05:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|27
1753913400000|2025-07-30 22:10:00|||||||||173
1753913700000|2025-07-30 22:15:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|54
1753914000000|2025-07-30 22:20:00|||||||||2
1753914300000|2025-07-30 22:25:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|114
1753914600000|2025-07-30 22:30:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|33
1753914900000|2025-07-30 22:35:00|11709.8|11705.8|11712.9|11708.9|11714.5|11710.5|11706.7|11702.7|256
1753915200000|2025-07-30 22:40:00|||||||||20
1753915500000|2025-07-30 22:45:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|143
1753915800000|2025-07-30 22:50:00|||||||||2
1753916100000|2025-07-30 22:55:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|49
1753916400000|2025-07-30 23:00:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|80
1753916700000|2025-07-30 23:05:00|11709.8|11705.8|11709.8|11705.8|11711.4|11707.4|11709.8|11705.8|14
1753917000000|2025-07-30 23:10:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|15
1753917300000|2025-07-30 23:15:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|139
1753917600000|2025-07-30 23:20:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|225
1753917900000|2025-07-30 23:25:00|11714.5|11710.5|11712.9|11708.9|11714.5|11710.5|11712.9|11708.9|1
1753918200000|2025-07-30 23:30:00|11714.5|11710.5|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|35
1753918800000|2025-07-30 23:40:00|11709.8|11705.8|11712.9|11708.9|11712.9|11708.9|11709.8|11705.8|50
1753919100000|2025-07-30 23:45:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|168
1753919400000|2025-07-30 23:50:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|170
1753919700000|2025-07-30 23:55:00|11717.6|11713.6|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|19
1753920000000|2025-07-31 00:00:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|173
1753920300000|2025-07-31 00:05:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|43
1753920600000|2025-07-31 00:10:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|213
1753920900000|2025-07-31 00:15:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|84
1753921200000|2025-07-31 00:20:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|222
1753921500000|2025-07-31 00:25:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|120
1753921800000|2025-07-31 00:30:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|34
1753922100000|2025-07-31 00:35:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|22
1753922400000|2025-07-31 00:40:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|56
1753922700000|2025-07-31 00:45:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|95
1753923000000|2025-07-31 00:50:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|90
1753923300000|2025-07-31 00:55:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|165
1753923600000|2025-07-31 01:00:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|89
1753923900000|2025-07-31 01:05:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|74
1753924200000|2025-07-31 01:10:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|246
1753924500000|2025-07-31 01:15:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|74
1753924800000|2025-07-31 01:20:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|433
1753925100000|2025-07-31 01:25:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|115
1753925400000|2025-07-31 01:30:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|105
1753925700000|2025-07-31 01:35:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|52
1753926000000|2025-07-31 01:40:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|158
1753926300000|2025-07-31 01:45:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|124
1753926600000|2025-07-31 01:50:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|158
1753926900000|2025-07-31 01:55:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|32
1753927200000|2025-07-31 02:00:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|88
1753927500000|2025-07-31 02:05:00|||||||||111
1753927800000|2025-07-31 02:10:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|125
1753928100000|2025-07-31 02:15:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|67
1753928400000|2025-07-31 02:20:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|76
1753928700000|2025-07-31 02:25:00|||||||||31
1753929000000|2025-07-31 02:30:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|22
1753929300000|2025-07-31 02:35:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|66
1753929600000|2025-07-31 02:40:00|||||||||13
1753929900000|2025-07-31 02:45:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|144
1753930200000|2025-07-31 02:50:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|92
1753930500000|2025-07-31 02:55:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|122
1753930800000|2025-07-31 03:00:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|57
1753931100000|2025-07-31 03:05:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|260
1753931400000|2025-07-31 03:10:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|122
1753931700000|2025-07-31 03:15:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|161
1753932000000|2025-07-31 03:20:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|90
1753932300000|2025-07-31 03:25:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|153
1753932600000|2025-07-31 03:30:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|123
1753932900000|2025-07-31 03:35:00|||||||||93
1753933200000|2025-07-31 03:40:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|134
1753933500000|2025-07-31 03:45:00|11739.5|11735.5|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|89
1753933800000|2025-07-31 03:50:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|120
1753934100000|2025-07-31 03:55:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|28
1753934400000|2025-07-31 04:00:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|17
1753934700000|2025-07-31 04:05:00|11741.1|11737.1|11739.5|11735.5|11741.1|11737.1|11739.5|11735.5|146
1753935000000|2025-07-31 04:10:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|15
1753935300000|2025-07-31 04:15:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|13
1753935600000|2025-07-31 04:20:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|56
1753935900000|2025-07-31 04:25:00|||||||||8
1753936200000|2025-07-31 04:30:00|||||||||45
1753936500000|2025-07-31 04:35:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|141
1753936800000|2025-07-31 04:40:00|11739.5|11735.5|11737.9|11733.9|11739.5|11735.5|11737.9|11733.9|29
1753937100000|2025-07-31 04:45:00|||||||||22
1753937400000|2025-07-31 04:50:00|||||||||25
1753937700000|2025-07-31 04:55:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|80
1753938000000|2025-07-31 05:00:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|54
1753938300000|2025-07-31 05:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|65
1753938600000|2025-07-31 05:10:00|||||||||86
1753938900000|2025-07-31 05:15:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|190
1753939200000|2025-07-31 05:20:00|11742.6|11738.6|11744.2|11740.2|11744.2|11740.2|11742.6|11738.6|62
1753939500000|2025-07-31 05:25:00|11745.8|11741.8|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|154
1753939800000|2025-07-31 05:30:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|41
1753940100000|2025-07-31 05:35:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|76
1753940400000|2025-07-31 05:40:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11745.8|11741.8|66
1753940700000|2025-07-31 05:45:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|39
1753941000000|2025-07-31 05:50:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|50
1753941300000|2025-07-31 05:55:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|182
1753941600000|2025-07-31 06:00:00|11748.9|11744.9|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|371
1753941900000|2025-07-31 06:05:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|208
1753942200000|2025-07-31 06:10:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|543
1753942500000|2025-07-31 06:15:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|405
1753942800000|2025-07-31 06:20:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|263
1753943100000|2025-07-31 06:25:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|80
1753943400000|2025-07-31 06:30:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|412
1753943700000|2025-07-31 06:35:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|441
1753944000000|2025-07-31 06:40:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|288
1753944300000|2025-07-31 06:45:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|415
1753944600000|2025-07-31 06:50:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|177
1753944900000|2025-07-31 06:55:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|27
1753945200000|2025-07-31 07:00:00|11772.3|11768.3|11772.3|11768.3|11780.1|11776.1|11772.3|11768.3|668
1753945500000|2025-07-31 07:05:00|11773.9|11769.9|11769.2|11765.2|11773.9|11769.9|11766.1|11762.1|254
1753945800000|2025-07-31 07:10:00|11766.1|11762.1|11772.3|11768.3|11772.3|11768.3|11766.1|11762.1|229
1753946100000|2025-07-31 07:15:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|173
1753946400000|2025-07-31 07:20:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11770.8|11766.8|112
1753946700000|2025-07-31 07:25:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11769.2|11765.2|283
1753947000000|2025-07-31 07:30:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|479
1753947300000|2025-07-31 07:35:00|11769.2|11765.2|11759.8|11755.8|11769.2|11765.2|11759.8|11755.8|277
1753947600000|2025-07-31 07:40:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|249
1753947900000|2025-07-31 07:45:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|432
1753948200000|2025-07-31 07:50:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|135
1753948500000|2025-07-31 07:55:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|316
1753948800000|2025-07-31 08:00:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|700
1753949100000|2025-07-31 08:05:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|225
1753949400000|2025-07-31 08:10:00|11756.7|11752.7|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|366
1753949700000|2025-07-31 08:15:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|458
1753950000000|2025-07-31 08:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|633
1753950300000|2025-07-31 08:25:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|135
1753950600000|2025-07-31 08:30:00|11758.3|11754.3|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|508
1753950900000|2025-07-31 08:35:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|393
1753951200000|2025-07-31 08:40:00|11752|11748|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|370
1753951500000|2025-07-31 08:45:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|89
1753951800000|2025-07-31 08:50:00|11748.9|11744.9|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|683
1753952100000|2025-07-31 08:55:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|178
1753952400000|2025-07-31 09:00:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|683
1753952700000|2025-07-31 09:05:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|420
1753953000000|2025-07-31 09:10:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|304
1753953300000|2025-07-31 09:15:00|11737.9|11733.9|11734.8|11730.8|11739.5|11735.5|11734.8|11730.8|271
1753953600000|2025-07-31 09:20:00|||||||||146
1753953900000|2025-07-31 09:25:00|11736.4|11732.4|11737.9|11733.9|11741.1|11737.1|11736.4|11732.4|236
1753954200000|2025-07-31 09:30:00|11734.8|11730.8|11734.8|11730.8|11739.5|11735.5|11734.8|11730.8|385
1753954500000|2025-07-31 09:35:00|11733.3|11729.3|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|368
1753954800000|2025-07-31 09:40:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|388
1753955100000|2025-07-31 09:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|103
1753955400000|2025-07-31 09:50:00|||||||||18
1753955700000|2025-07-31 09:55:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|169
1753956000000|2025-07-31 10:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|225
1753956300000|2025-07-31 10:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|23
1753956600000|2025-07-31 10:10:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|100
1753956900000|2025-07-31 10:15:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|370
1753957200000|2025-07-31 10:20:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|452
1753957500000|2025-07-31 10:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|293
1753957800000|2025-07-31 10:30:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|199
1753958100000|2025-07-31 10:35:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|107
1753958400000|2025-07-31 10:40:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|396
1753958700000|2025-07-31 10:45:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|346
1753959000000|2025-07-31 10:50:00|11734.8|11730.8|11728.6|11724.6|11737.9|11733.9|11728.6|11724.6|375
1753959300000|2025-07-31 10:55:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|240
1753959600000|2025-07-31 11:00:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|473
1753959900000|2025-07-31 11:05:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|163
1753960200000|2025-07-31 11:10:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|691
1753960500000|2025-07-31 11:15:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|509
1753960800000|2025-07-31 11:20:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|625
1753961100000|2025-07-31 11:25:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|632
1753961400000|2025-07-31 11:30:00|11750.4|11746.4|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|491
1753961700000|2025-07-31 11:35:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|289
1753962000000|2025-07-31 11:40:00|11750.4|11746.4|11756.7|11752.7|11756.7|11752.7|11747.3|11743.3|798
1753962300000|2025-07-31 11:45:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11752|11748|486
1753962600000|2025-07-31 11:50:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|326
1753962900000|2025-07-31 11:55:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|717
1753963200000|2025-07-31 12:00:00|11753.6|11749.6|11759.8|11755.8|11766.1|11762.1|11753.6|11749.6|829
1753963500000|2025-07-31 12:05:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|703
1753963800000|2025-07-31 12:10:00|11766.1|11762.1|11769.2|11765.2|11773.9|11769.9|11762.9|11758.9|1565
1753964100000|2025-07-31 12:15:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|1365
1753964400000|2025-07-31 12:20:00|11759.8|11755.8|11759.8|11755.8|11769.2|11765.2|11753.6|11749.6|1687
1753964700000|2025-07-31 12:25:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|696
1753965000000|2025-07-31 12:30:00|11756.7|11752.7|11753.6|11749.6|11758.3|11754.3|11741.1|11737.1|1989
1753965300000|2025-07-31 12:35:00|11756.7|11752.7|11766.1|11762.1|11769.2|11765.2|11753.6|11749.6|1397
1753965600000|2025-07-31 12:40:00|11769.2|11765.2|11762.9|11758.9|11778.6|11774.6|11762.9|11758.9|1338
1753965900000|2025-07-31 12:45:00|11759.8|11755.8|11747.3|11743.3|11762.9|11758.9|11747.3|11743.3|1235
1753966200000|2025-07-31 12:50:00|11744.2|11740.2|11725.4|11721.4|11747.3|11743.3|11725.4|11721.4|1324
1753966500000|2025-07-31 12:55:00|11728.6|11724.6|11744.2|11740.2|11747.3|11743.3|11725.4|11721.4|2292
1753966800000|2025-07-31 13:00:00|11742.6|11738.6|11744.2|11740.2|11747.3|11743.3|11731.7|11727.7|750
1753967100000|2025-07-31 13:05:00|11745.8|11741.8|11744.2|11740.2|11745.8|11741.8|11737.9|11733.9|449
1753967400000|2025-07-31 13:10:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11737.9|11733.9|1079
1753967700000|2025-07-31 13:15:00|11745.8|11741.8|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|853
1753968000000|2025-07-31 13:20:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|313
1753968300000|2025-07-31 13:25:00|11737.9|11733.9|11750.4|11746.4|11753.6|11749.6|11737.9|11733.9|1188
1753968600000|2025-07-31 13:30:00|11747.3|11743.3|11737.9|11733.9|11750.4|11746.4|11734.8|11730.8|1191
1753968900000|2025-07-31 13:35:00|11741.1|11737.1|11753.6|11749.6|11759.8|11755.8|11737.9|11733.9|2070
1753969200000|2025-07-31 13:40:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|1040
1753969500000|2025-07-31 13:45:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|2420
1753969800000|2025-07-31 13:50:00|11752|11748|11744.2|11740.2|11756.7|11752.7|11744.2|11740.2|1127
1753970100000|2025-07-31 13:55:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11739.5|11735.5|665
1753970400000|2025-07-31 14:00:00|11750.4|11746.4|11747.3|11743.3|11756.7|11752.7|11744.2|11740.2|1977
1753970700000|2025-07-31 14:05:00|11744.2|11740.2|11756.7|11752.7|11762.9|11758.9|11744.2|11740.2|2159
1753971000000|2025-07-31 14:10:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11744.2|11740.2|1218
1753971300000|2025-07-31 14:15:00|11752|11748|11744.2|11740.2|11752|11748|11737.9|11733.9|2421
1753971600000|2025-07-31 14:20:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11734.8|11730.8|1303
1753971900000|2025-07-31 14:25:00|11744.2|11740.2|11744.2|11740.2|11750.4|11746.4|11741.1|11737.1|847
1753972200000|2025-07-31 14:30:00|11747.3|11743.3|11741.1|11737.1|11750.4|11746.4|11734.8|11730.8|947
1753972500000|2025-07-31 14:35:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|1599
1753972800000|2025-07-31 14:40:00|11741.1|11737.1|11756.7|11752.7|11756.7|11752.7|11741.1|11737.1|1395
1753973100000|2025-07-31 14:45:00|11753.6|11749.6|11762.9|11758.9|11766.1|11762.1|11753.6|11749.6|1591
1753973400000|2025-07-31 14:50:00|11766.1|11762.1|11775.4|11771.4|11775.4|11771.4|11762.9|11758.9|2977
1753973700000|2025-07-31 14:55:00|11772.3|11768.3|11766.1|11762.1|11778.6|11774.6|11762.9|11758.9|2797
1753974000000|2025-07-31 15:00:00|11762.9|11758.9|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|1624
1753974300000|2025-07-31 15:05:00|11769.2|11765.2|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1377
1753974600000|2025-07-31 15:10:00|11766.1|11762.1|11775.4|11771.4|11778.6|11774.6|11766.1|11762.1|2427
1753974900000|2025-07-31 15:15:00|11772.3|11768.3|11781.7|11777.7|11784.8|11780.8|11772.3|11768.3|2402
1753975200000|2025-07-31 15:20:00|11778.6|11774.6|11775.4|11771.4|11784.8|11780.8|11772.3|11768.3|1872
1753975500000|2025-07-31 15:25:00|11772.3|11768.3|11762.9|11758.9|11775.4|11771.4|11762.9|11758.9|2473
1753975800000|2025-07-31 15:30:00|11766.1|11762.1|11769.2|11765.2|11772.3|11768.3|11762.9|11758.9|2154
1753976100000|2025-07-31 15:35:00|11767.6|11763.6|11769.2|11765.2|11770.8|11766.8|11766.1|11762.1|2348
1753976400000|2025-07-31 15:40:00|11772.3|11768.3|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|1734
1753976700000|2025-07-31 15:45:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|823
1753977000000|2025-07-31 15:50:00|11762.9|11758.9|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|703
1753977300000|2025-07-31 15:55:00|11766.1|11762.1|11766.1|11762.1|11767.6|11763.6|11766.1|11762.1|815
1753977600000|2025-07-31 16:00:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|630
1753977900000|2025-07-31 16:05:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11756.7|11752.7|857
1753978200000|2025-07-31 16:10:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|1006
1753978500000|2025-07-31 16:15:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|152
1753978800000|2025-07-31 16:20:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|852
1753979100000|2025-07-31 16:25:00|11755.1|11751.1|11750.4|11746.4|11759.8|11755.8|11750.4|11746.4|1095
1753979400000|2025-07-31 16:30:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|857
1753979700000|2025-07-31 16:35:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|1385
1753980000000|2025-07-31 16:40:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|844
1753980300000|2025-07-31 16:45:00|11744.2|11740.2|11756.7|11752.7|11756.7|11752.7|11744.2|11740.2|1322
1753980600000|2025-07-31 16:50:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|363
1753980900000|2025-07-31 16:55:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|617
1753981200000|2025-07-31 17:00:00|11756.7|11752.7|11766.1|11762.1|11766.1|11762.1|11756.7|11752.7|851
1753981500000|2025-07-31 17:05:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|1088
1753981800000|2025-07-31 17:10:00|11770.8|11766.8|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|949
1753982100000|2025-07-31 17:15:00|11770.8|11766.8|11767.6|11763.6|11772.3|11768.3|11762.9|11758.9|755
1753982400000|2025-07-31 17:20:00|11769.2|11765.2|11762.9|11758.9|11769.2|11765.2|11759.8|11755.8|787
1753982700000|2025-07-31 17:25:00|11764.5|11760.5|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|204
1753983000000|2025-07-31 17:30:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|829
1753983300000|2025-07-31 17:35:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|665
1753983600000|2025-07-31 17:40:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|998
1753983900000|2025-07-31 17:45:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|940
1753984200000|2025-07-31 17:50:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|1241
1753984500000|2025-07-31 17:55:00|11766.1|11762.1|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|524
1753984800000|2025-07-31 18:00:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|925
1753985100000|2025-07-31 18:05:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|594
1753985400000|2025-07-31 18:10:00|11753.6|11749.6|11744.2|11740.2|11756.7|11752.7|11744.2|11740.2|1743
1753985700000|2025-07-31 18:15:00|11741.1|11737.1|11731.7|11727.7|11744.2|11740.2|11731.7|11727.7|3014
1753986000000|2025-07-31 18:20:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|1908
1753986300000|2025-07-31 18:25:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|802
1753986600000|2025-07-31 18:30:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|887
1753986900000|2025-07-31 18:35:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|1104
1753987200000|2025-07-31 18:40:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|459
1753987500000|2025-07-31 18:45:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|487
1753987800000|2025-07-31 18:50:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|567
1753988100000|2025-07-31 18:55:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|1177
1753988400000|2025-07-31 19:00:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|1461
1753988700000|2025-07-31 19:05:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|1084
1753989000000|2025-07-31 19:10:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|371
1753989300000|2025-07-31 19:15:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|435
1753989600000|2025-07-31 19:20:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|571
1753989900000|2025-07-31 19:25:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|944
1753990200000|2025-07-31 19:30:00|11725.4|11721.4|11734.8|11730.8|11734.8|11730.8|11725.4|11721.4|1774
1753990500000|2025-07-31 19:35:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|1103
1753990800000|2025-07-31 19:40:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|1453
1753991100000|2025-07-31 19:45:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|1970
1753991400000|2025-07-31 19:50:00|11737.9|11733.9|11722.3|11718.3|11737.9|11733.9|11719.2|11715.2|4208
1753991700000|2025-07-31 19:55:00|11719.2|11715.2|11719.2|11715.2|11731.7|11727.7|11709.8|11705.8|16295
1753992000000|2025-07-31 20:00:00|11716.1|11712.1|11703.6|11699.6|11722.3|11718.3|11694.2|11690.2|11815
1753992300000|2025-07-31 20:05:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|2524
1753992600000|2025-07-31 20:10:00|11709.8|11705.8|11706.7|11702.7|11709.8|11705.8|11700.4|11696.4|2117
1753992900000|2025-07-31 20:15:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|2807
1753993200000|2025-07-31 20:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|1091
1753993500000|2025-07-31 20:25:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|702
1753993800000|2025-07-31 20:30:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|2383
1753994100000|2025-07-31 20:35:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1315
1753994400000|2025-07-31 20:40:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|929
1753994700000|2025-07-31 20:45:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|1160
1753995000000|2025-07-31 20:50:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|853
1753995300000|2025-07-31 20:55:00|11698.9|11694.9|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|921
1753999200000|2025-07-31 22:00:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|69
1753999500000|2025-07-31 22:05:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|43
1753999800000|2025-07-31 22:10:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11702|11698|13
1754000100000|2025-07-31 22:15:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11702|11698|14
1754000400000|2025-07-31 22:20:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|159
1754000700000|2025-07-31 22:25:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|176
1754001000000|2025-07-31 22:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|291
1754001300000|2025-07-31 22:35:00|11695.8|11691.8|11694.2|11690.2|11695.8|11691.8|11694.2|11690.2|14
1754001600000|2025-07-31 22:40:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|17
1754001900000|2025-07-31 22:45:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11689.5|11685.5|34
1754002200000|2025-07-31 22:50:00|11687.9|11683.9|11686.4|11682.4|11687.9|11683.9|11684.8|11680.8|71
1754002500000|2025-07-31 22:55:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|68
1754002800000|2025-07-31 23:00:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|77
1754003100000|2025-07-31 23:05:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|25
1754003400000|2025-07-31 23:10:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|15
1754003700000|2025-07-31 23:15:00|||||||||39
1754004000000|2025-07-31 23:20:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|214
1754004300000|2025-07-31 23:25:00|11689.5|11685.5|11692.6|11688.6|11694.2|11690.2|11687.9|11683.9|44
1754004600000|2025-07-31 23:30:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|215
1754004900000|2025-07-31 23:35:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11691.1|11687.1|56
1754005200000|2025-07-31 23:40:00|||||||||15
1754005500000|2025-07-31 23:45:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|10
1754005800000|2025-07-31 23:50:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|219
1754006100000|2025-07-31 23:55:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|221
1754006400000|2025-08-01 00:00:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|227
1754006700000|2025-08-01 00:05:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|116
1754007000000|2025-08-01 00:10:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|68
1754007300000|2025-08-01 00:15:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11689.5|11685.5|116
1754007600000|2025-08-01 00:20:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|76
1754007900000|2025-08-01 00:25:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|119
1754008200000|2025-08-01 00:30:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|132
1754008500000|2025-08-01 00:35:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|192
1754008800000|2025-08-01 00:40:00|11698.9|11694.9|11703.6|11699.6|11706.7|11702.7|11698.9|11694.9|427
1754009100000|2025-08-01 00:45:00|||||||||36
1754009400000|2025-08-01 00:50:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|66
1754009700000|2025-08-01 00:55:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|148
1754010000000|2025-08-01 01:00:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|141
1754010300000|2025-08-01 01:05:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|71
1754010600000|2025-08-01 01:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|37
1754010900000|2025-08-01 01:15:00|11687.9|11683.9|11694.2|11690.2|11697.3|11693.3|11687.9|11683.9|1009
1754011200000|2025-08-01 01:20:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|165
1754011500000|2025-08-01 01:25:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|50
1754011800000|2025-08-01 01:30:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|58
1754012100000|2025-08-01 01:35:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|176
1754012400000|2025-08-01 01:40:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|120
1754012700000|2025-08-01 01:45:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|54
1754013000000|2025-08-01 01:50:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|87
1754013300000|2025-08-01 01:55:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|70
1754013600000|2025-08-01 02:00:00|11681.7|11677.7|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|79
1754013900000|2025-08-01 02:05:00|11683.3|11679.3|11686.4|11682.4|11687.9|11683.9|11681.7|11677.7|188
1754014200000|2025-08-01 02:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|99
1754014500000|2025-08-01 02:15:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|78
1754014800000|2025-08-01 02:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11686.4|11682.4|51
1754015100000|2025-08-01 02:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|139
1754015400000|2025-08-01 02:30:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|65
1754015700000|2025-08-01 02:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|53
1754016000000|2025-08-01 02:40:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|69
1754016300000|2025-08-01 02:45:00|11692.6|11688.6|11687.9|11683.9|11692.6|11688.6|11687.9|11683.9|169
1754016600000|2025-08-01 02:50:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|63
1754016900000|2025-08-01 02:55:00|||||||||49
1754017200000|2025-08-01 03:00:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|58
1754017500000|2025-08-01 03:05:00|||||||||86
1754017800000|2025-08-01 03:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|68
1754018100000|2025-08-01 03:15:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|41
1754018400000|2025-08-01 03:20:00|11686.4|11682.4|11686.4|11682.4|11687.9|11683.9|11684.8|11680.8|145
1754018700000|2025-08-01 03:25:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|83
1754019000000|2025-08-01 03:30:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|311
1754019300000|2025-08-01 03:35:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|133
1754019600000|2025-08-01 03:40:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|85
1754019900000|2025-08-01 03:45:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|304
1754020200000|2025-08-01 03:50:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|193
1754020500000|2025-08-01 03:55:00|||||||||13
1754020800000|2025-08-01 04:00:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|171
1754021100000|2025-08-01 04:05:00|||||||||2
1754021400000|2025-08-01 04:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|266
1754021700000|2025-08-01 04:15:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|284
1754022000000|2025-08-01 04:20:00|||||||||27
1754022300000|2025-08-01 04:25:00|||||||||6
1754022600000|2025-08-01 04:30:00|||||||||64
1754022900000|2025-08-01 04:35:00|||||||||59
1754023200000|2025-08-01 04:40:00|||||||||35
1754023500000|2025-08-01 04:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|61
1754023800000|2025-08-01 04:50:00|||||||||3
1754024100000|2025-08-01 04:55:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|105
1754024400000|2025-08-01 05:00:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|241
1754024700000|2025-08-01 05:05:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|92
1754025000000|2025-08-01 05:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|49
1754025300000|2025-08-01 05:15:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|77
1754025600000|2025-08-01 05:20:00|||||||||4
1754025900000|2025-08-01 05:25:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|290
1754026200000|2025-08-01 05:30:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|128
1754026500000|2025-08-01 05:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|123
1754026800000|2025-08-01 05:40:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|223
1754027100000|2025-08-01 05:45:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|143
1754027400000|2025-08-01 05:50:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|223
1754027700000|2025-08-01 05:55:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|553
1754028000000|2025-08-01 06:00:00|11700.4|11696.4|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|347
1754028300000|2025-08-01 06:05:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|378
1754028600000|2025-08-01 06:10:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|198
1754028900000|2025-08-01 06:15:00|11683.3|11679.3|11687.9|11683.9|11694.2|11690.2|11681.7|11677.7|387
1754029200000|2025-08-01 06:20:00|11691.1|11687.1|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|142
1754029500000|2025-08-01 06:25:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11678.6|11674.6|441
1754029800000|2025-08-01 06:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|287
1754030100000|2025-08-01 06:35:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|379
1754030400000|2025-08-01 06:40:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|185
1754030700000|2025-08-01 06:45:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|201
1754031000000|2025-08-01 06:50:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|500
1754031300000|2025-08-01 06:55:00|11691.1|11687.1|11689.5|11685.5|11694.2|11690.2|11684.8|11680.8|318
1754031600000|2025-08-01 07:00:00|11687.9|11683.9|11683.3|11679.3|11687.9|11683.9|11678.6|11674.6|387
1754031900000|2025-08-01 07:05:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|312
1754032200000|2025-08-01 07:10:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|390
1754032500000|2025-08-01 07:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|756
1754032800000|2025-08-01 07:20:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|320
1754033100000|2025-08-01 07:25:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|381
1754033400000|2025-08-01 07:30:00|11669.2|11665.2|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|819
1754033700000|2025-08-01 07:35:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|635
1754034000000|2025-08-01 07:40:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|215
1754034300000|2025-08-01 07:45:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|410
1754034600000|2025-08-01 07:50:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|326
1754034900000|2025-08-01 07:55:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11672.3|11668.3|442
1754035200000|2025-08-01 08:00:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|199
1754035500000|2025-08-01 08:05:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|184
1754035800000|2025-08-01 08:10:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|161
1754036100000|2025-08-01 08:15:00|11662.9|11658.9|11675.4|11671.4|11675.4|11671.4|11662.9|11658.9|377
1754036400000|2025-08-01 08:20:00|11672.3|11668.3|11672.3|11668.3|11681.7|11677.7|11669.2|11665.2|1230
1754036700000|2025-08-01 08:25:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|1091
1754037000000|2025-08-01 08:30:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|581
1754037300000|2025-08-01 08:35:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|224
1754037600000|2025-08-01 08:40:00|11678.6|11674.6|11691.1|11687.1|11691.1|11687.1|11678.6|11674.6|778
1754037900000|2025-08-01 08:45:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|386
1754038200000|2025-08-01 08:50:00|11683.3|11679.3|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|266
1754038500000|2025-08-01 08:55:00|11675.4|11671.4|11675.4|11671.4|11677|11673|11675.4|11671.4|288
1754038800000|2025-08-01 09:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|483
1754039100000|2025-08-01 09:05:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|324
1754039400000|2025-08-01 09:10:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|351
1754039700000|2025-08-01 09:15:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|469
1754040000000|2025-08-01 09:20:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|150
1754040300000|2025-08-01 09:25:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|111
1754040600000|2025-08-01 09:30:00|11672.3|11668.3|11675.4|11671.4|11677|11673|11672.3|11668.3|299
1754040900000|2025-08-01 09:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|278
1754041200000|2025-08-01 09:40:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|88
1754041500000|2025-08-01 09:45:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|164
1754041800000|2025-08-01 09:50:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|330
1754042100000|2025-08-01 09:55:00|11662.9|11658.9|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|241
1754042400000|2025-08-01 10:00:00|11659.8|11655.8|11647.3|11643.3|11659.8|11655.8|11647.3|11643.3|903
1754042700000|2025-08-01 10:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|385
1754043000000|2025-08-01 10:10:00|11641.1|11637.1|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|270
1754043300000|2025-08-01 10:15:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11628.6|11624.6|1269
1754043600000|2025-08-01 10:20:00|11633.3|11629.3|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|769
1754043900000|2025-08-01 10:25:00|11634.8|11630.8|11641.1|11637.1|11641.1|11637.1|11634.8|11630.8|439
1754044200000|2025-08-01 10:30:00|11642.6|11638.6|11650.4|11646.4|11650.4|11646.4|11642.6|11638.6|421
1754044500000|2025-08-01 10:35:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11641.1|11637.1|572
1754044800000|2025-08-01 10:40:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|547
1754045100000|2025-08-01 10:45:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|802
1754045400000|2025-08-01 10:50:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|612
1754045700000|2025-08-01 10:55:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|544
1754046000000|2025-08-01 11:00:00|11647.3|11643.3|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|744
1754046300000|2025-08-01 11:05:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|217
1754046600000|2025-08-01 11:10:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|448
1754046900000|2025-08-01 11:15:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|212
1754047200000|2025-08-01 11:20:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|367
1754047500000|2025-08-01 11:25:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1403
1754047800000|2025-08-01 11:30:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|600
1754048100000|2025-08-01 11:35:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11650.4|11646.4|1215
1754048400000|2025-08-01 11:40:00|11655.1|11651.1|11650.4|11646.4|11656.7|11652.7|11647.3|11643.3|352
1754048700000|2025-08-01 11:45:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1198
1754049000000|2025-08-01 11:50:00|11644.2|11640.2|11653.6|11649.6|11656.7|11652.7|11644.2|11640.2|773
1754049300000|2025-08-01 11:55:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|691
1754049600000|2025-08-01 12:00:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|1615
1754049900000|2025-08-01 12:05:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|579
1754050200000|2025-08-01 12:10:00|11647.3|11643.3|11637.9|11633.9|11653.6|11649.6|11637.9|11633.9|1162
1754050500000|2025-08-01 12:15:00|11641.1|11637.1|11630.1|11626.1|11641.1|11637.1|11628.6|11624.6|1638
1754050800000|2025-08-01 12:20:00|11631.7|11627.7|11647.3|11643.3|11647.3|11643.3|11622.3|11618.3|1328
1754051100000|2025-08-01 12:25:00|11650.4|11646.4|11645.8|11641.8|11650.4|11646.4|11637.9|11633.9|1399
1754051400000|2025-08-01 12:30:00|11644.2|11640.2|11756.7|11752.7|11759.8|11755.8|11630.1|11626.1|6249
1754051700000|2025-08-01 12:35:00|11758.3|11754.3|11781.7|11777.7|11797.3|11793.3|11756.7|11752.7|5853
1754052000000|2025-08-01 12:40:00|11784.8|11780.8|11791.1|11787.1|11800.4|11796.4|11769.2|11765.2|5103
1754052300000|2025-08-01 12:45:00|11787.9|11783.9|11809.8|11805.8|11812.9|11808.9|11787.9|11783.9|3927
1754052600000|2025-08-01 12:50:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11803.6|11799.6|3608
1754052900000|2025-08-01 12:55:00|11819.2|11815.2|11822.3|11818.3|11828.6|11824.6|11809.8|11805.8|5209
1754053200000|2025-08-01 13:00:00|11825.4|11821.4|11834.8|11830.8|11844.2|11840.2|11822.3|11818.3|4106
1754053500000|2025-08-01 13:05:00|11837.9|11833.9|11834.8|11830.8|11847.3|11843.3|11834.8|11830.8|1904
1754053800000|2025-08-01 13:10:00|11837.9|11833.9|11844.2|11840.2|11850.4|11846.4|11834.8|11830.8|1822
1754054100000|2025-08-01 13:15:00|11847.3|11843.3|11834.8|11830.8|11847.3|11843.3|11828.6|11824.6|2692
1754054400000|2025-08-01 13:20:00|11837.9|11833.9|11844.2|11840.2|11850.4|11846.4|11837.9|11833.9|1296
1754054700000|2025-08-01 13:25:00|11847.3|11843.3|11844.2|11840.2|11850.4|11846.4|11844.2|11840.2|1222
1754055000000|2025-08-01 13:30:00|11841.1|11837.1|11872.3|11868.3|11877|11873|11841.1|11837.1|3643
1754055300000|2025-08-01 13:35:00|11875.4|11871.4|11866.1|11862.1|11878.6|11874.6|11859.8|11855.8|2477
1754055600000|2025-08-01 13:40:00|11869.2|11865.2|11859.8|11855.8|11875.4|11871.4|11856.7|11852.7|2348
1754055900000|2025-08-01 13:45:00|11858.3|11854.3|11853.6|11849.6|11866.1|11862.1|11853.6|11849.6|3312
1754056200000|2025-08-01 13:50:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|1648
1754056500000|2025-08-01 13:55:00|11850.4|11846.4|11848.9|11844.9|11853.6|11849.6|11847.3|11843.3|1682
1754056800000|2025-08-01 14:00:00|11866.1|11862.1|11862.9|11858.9|11884.8|11880.8|11856.7|11852.7|3613
1754057100000|2025-08-01 14:05:00|11866.1|11862.1|11866.1|11862.1|11878.6|11874.6|11856.7|11852.7|3123
1754057400000|2025-08-01 14:10:00|11869.2|11865.2|11875.4|11871.4|11881.7|11877.7|11862.9|11858.9|2069
1754057700000|2025-08-01 14:15:00|11878.6|11874.6|11872.3|11868.3|11884.8|11880.8|11866.1|11862.1|3232
1754058000000|2025-08-01 14:20:00|11870.8|11866.8|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|1732
1754058300000|2025-08-01 14:25:00|11878.6|11874.6|11873.9|11869.9|11881.7|11877.7|11872.3|11868.3|1155
1754058600000|2025-08-01 14:30:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11859.8|11855.8|1654
1754058900000|2025-08-01 14:35:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11853.6|11849.6|1272
1754059200000|2025-08-01 14:40:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|1669
1754059500000|2025-08-01 14:45:00|11856.7|11852.7|11869.2|11865.2|11872.3|11868.3|11853.6|11849.6|1457
1754059800000|2025-08-01 14:50:00|11866.1|11862.1|11856.7|11852.7|11867.6|11863.6|11853.6|11849.6|2421
1754060100000|2025-08-01 14:55:00|11855.1|11851.1|11862.9|11858.9|11862.9|11858.9|11850.4|11846.4|845
1754060400000|2025-08-01 15:00:00|11859.8|11855.8|11847.3|11843.3|11859.8|11855.8|11837.9|11833.9|1912
1754060700000|2025-08-01 15:05:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|1583
1754061000000|2025-08-01 15:10:00|11847.3|11843.3|11841.1|11837.1|11850.4|11846.4|11837.9|11833.9|1793
1754061300000|2025-08-01 15:15:00|11844.2|11840.2|11853.6|11849.6|11853.6|11849.6|11841.1|11837.1|1376
1754061600000|2025-08-01 15:20:00|11850.4|11846.4|11862.9|11858.9|11866.1|11862.1|11850.4|11846.4|1252
1754061900000|2025-08-01 15:25:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|1283
1754062200000|2025-08-01 15:30:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11856.7|11852.7|963
1754062500000|2025-08-01 15:35:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11853.6|11849.6|1640
1754062800000|2025-08-01 15:40:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|1438
1754063100000|2025-08-01 15:45:00|11856.7|11852.7|11866.1|11862.1|11869.2|11865.2|11853.6|11849.6|992
1754063400000|2025-08-01 15:50:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|624
1754063700000|2025-08-01 15:55:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11859.8|11855.8|1241
1754064000000|2025-08-01 16:00:00|11864.5|11860.5|11869.2|11865.2|11872.3|11868.3|11859.8|11855.8|878
1754064300000|2025-08-01 16:05:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11862.9|11858.9|1325
1754064600000|2025-08-01 16:10:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|618
1754064900000|2025-08-01 16:15:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|401
1754065200000|2025-08-01 16:20:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|926
1754065500000|2025-08-01 16:25:00|11862.9|11858.9|11867.6|11863.6|11869.2|11865.2|11862.9|11858.9|361
1754065800000|2025-08-01 16:30:00|11866.1|11862.1|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|666
1754066100000|2025-08-01 16:35:00|11875.4|11871.4|11872.3|11868.3|11881.7|11877.7|11872.3|11868.3|699
1754066400000|2025-08-01 16:40:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|510
1754066700000|2025-08-01 16:45:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|533
1754067000000|2025-08-01 16:50:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|419
1754067300000|2025-08-01 16:55:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|1000
1754067600000|2025-08-01 17:00:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|1109
1754067900000|2025-08-01 17:05:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|1078
1754068200000|2025-08-01 17:10:00|11875.4|11871.4|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|511
1754068500000|2025-08-01 17:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|643
1754068800000|2025-08-01 17:20:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|583
1754069100000|2025-08-01 17:25:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|680
1754069400000|2025-08-01 17:30:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|716
1754069700000|2025-08-01 17:35:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|617
1754070000000|2025-08-01 17:40:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|153
1754070300000|2025-08-01 17:45:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|701
1754070600000|2025-08-01 17:50:00|11884.8|11880.8|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|534
1754070900000|2025-08-01 17:55:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|1112
1754071200000|2025-08-01 18:00:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|402
1754071500000|2025-08-01 18:05:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|563
1754071800000|2025-08-01 18:10:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11866.1|11862.1|1924
1754072100000|2025-08-01 18:15:00|11875.4|11871.4|11878.6|11874.6|11884.8|11880.8|11875.4|11871.4|1253
1754072400000|2025-08-01 18:20:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|1173
1754072700000|2025-08-01 18:25:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|946
1754073000000|2025-08-01 18:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|674
1754073300000|2025-08-01 18:35:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|277
1754073600000|2025-08-01 18:40:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|462
1754073900000|2025-08-01 18:45:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|541
1754074200000|2025-08-01 18:50:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|1076
1754074500000|2025-08-01 18:55:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|1486
1754074800000|2025-08-01 19:00:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|874
1754075100000|2025-08-01 19:05:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|521
1754075400000|2025-08-01 19:10:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|1112
1754075700000|2025-08-01 19:15:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|65
1754076000000|2025-08-01 19:20:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|687
1754076300000|2025-08-01 19:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|840
1754076600000|2025-08-01 19:30:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|1942
1754076900000|2025-08-01 19:35:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|1737
1754077200000|2025-08-01 19:40:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|1023
1754077500000|2025-08-01 19:45:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|1655
1754077800000|2025-08-01 19:50:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|1215
1754078100000|2025-08-01 19:55:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|2607
1754078400000|2025-08-01 20:00:00|11878.6|11874.6|11894.2|11890.2|11894.2|11890.2|11878.6|11874.6|2213
1754078700000|2025-08-01 20:05:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|1139
1754079000000|2025-08-01 20:10:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|810
1754079300000|2025-08-01 20:15:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|1112
1754079600000|2025-08-01 20:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|228
1754079900000|2025-08-01 20:25:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|1226
1754080200000|2025-08-01 20:30:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|792
1754080500000|2025-08-01 20:35:00|11858.3|11854.3|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|869
1754080800000|2025-08-01 20:40:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|350
1754081100000|2025-08-01 20:45:00|||||||||162
1754081400000|2025-08-01 20:50:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|465
1754081700000|2025-08-01 20:55:00|11853.6|11849.6|11850.4|11846.4|11855.1|11851.1|11850.4|11846.4|658
1754258400000|2025-08-03 22:00:00|11850.4|11846.4|11850.4|11846.4|11855.1|11851.1|11841.1|11837.1|636
1754258700000|2025-08-03 22:05:00|11852|11848|11870.8|11866.8|11872.3|11868.3|11852|11848|222
1754259000000|2025-08-03 22:10:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11856.7|11852.7|283
1754259300000|2025-08-03 22:15:00|11859.8|11855.8|11859.8|11855.8|11866.1|11862.1|11853.6|11849.6|414
1754259600000|2025-08-03 22:20:00|11858.3|11854.3|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|144
1754259900000|2025-08-03 22:25:00|11852|11848|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|385
1754260200000|2025-08-03 22:30:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|60
1754260500000|2025-08-03 22:35:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|170
1754260800000|2025-08-03 22:40:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|178
1754261100000|2025-08-03 22:45:00|||||||||71
1754261400000|2025-08-03 22:50:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|137
1754261700000|2025-08-03 22:55:00|11845.8|11841.8|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|69
1754262000000|2025-08-03 23:00:00|11853.6|11849.6|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|205
1754262300000|2025-08-03 23:05:00|||||||||82
1754262600000|2025-08-03 23:10:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|159
1754262900000|2025-08-03 23:15:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|29
1754263200000|2025-08-03 23:20:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|116
1754263500000|2025-08-03 23:25:00|11848.9|11844.9|11847.3|11843.3|11848.9|11844.9|11844.2|11840.2|221
1754263800000|2025-08-03 23:30:00|11844.2|11840.2|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|78
1754264100000|2025-08-03 23:35:00|11848.9|11844.9|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|106
1754264400000|2025-08-03 23:40:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|106
1754264700000|2025-08-03 23:45:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|119
1754265000000|2025-08-03 23:50:00|11856.7|11852.7|11858.3|11854.3|11859.8|11855.8|11856.7|11852.7|137
1754265300000|2025-08-03 23:55:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|415
1754265600000|2025-08-04 00:00:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11850.4|11846.4|416
1754265900000|2025-08-04 00:05:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11858.3|11854.3|405
1754266200000|2025-08-04 00:10:00|11859.8|11855.8|11850.4|11846.4|11859.8|11855.8|11847.3|11843.3|310
1754266500000|2025-08-04 00:15:00|11847.3|11843.3|11853.6|11849.6|11855.1|11851.1|11844.2|11840.2|610
1754266800000|2025-08-04 00:20:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|662
1754267100000|2025-08-04 00:25:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|598
1754267400000|2025-08-04 00:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|134
1754267700000|2025-08-04 00:35:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|174
1754268000000|2025-08-04 00:40:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|398
1754268300000|2025-08-04 00:45:00|11850.4|11846.4|11841.1|11837.1|11850.4|11846.4|11841.1|11837.1|169
1754268600000|2025-08-04 00:50:00|11844.2|11840.2|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|405
1754268900000|2025-08-04 00:55:00|11834.8|11830.8|11822.3|11818.3|11834.8|11830.8|11819.2|11815.2|546
1754269200000|2025-08-04 01:00:00|11819.2|11815.2|11819.2|11815.2|11820.8|11816.8|11816.1|11812.1|764
1754269500000|2025-08-04 01:05:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11812.9|11808.9|516
1754269800000|2025-08-04 01:10:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|1046
1754270100000|2025-08-04 01:15:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|863
1754270400000|2025-08-04 01:20:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|716
1754270700000|2025-08-04 01:25:00|||||||||195
1754271000000|2025-08-04 01:30:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|464
1754271300000|2025-08-04 01:35:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|440
1754271600000|2025-08-04 01:40:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|312
1754271900000|2025-08-04 01:45:00|11794.2|11790.2|11803.6|11799.6|11803.6|11799.6|11794.2|11790.2|277
1754272200000|2025-08-04 01:50:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|253
1754272500000|2025-08-04 01:55:00|11806.7|11802.7|11794.2|11790.2|11806.7|11802.7|11794.2|11790.2|967
1754272800000|2025-08-04 02:00:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|472
1754273100000|2025-08-04 02:05:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|206
1754273400000|2025-08-04 02:10:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|195
1754273700000|2025-08-04 02:15:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|112
1754274000000|2025-08-04 02:20:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|295
1754274300000|2025-08-04 02:25:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|180
1754274600000|2025-08-04 02:30:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|355
1754274900000|2025-08-04 02:35:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|688
1754275200000|2025-08-04 02:40:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|179
1754275500000|2025-08-04 02:45:00|||||||||38
1754275800000|2025-08-04 02:50:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|261
1754276100000|2025-08-04 02:55:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|360
1754276400000|2025-08-04 03:00:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|97
1754276700000|2025-08-04 03:05:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|358
1754277000000|2025-08-04 03:10:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11784.8|11780.8|438
1754277300000|2025-08-04 03:15:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|87
1754277600000|2025-08-04 03:20:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|55
1754277900000|2025-08-04 03:25:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|311
1754278200000|2025-08-04 03:30:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|633
1754278500000|2025-08-04 03:35:00|||||||||70
1754278800000|2025-08-04 03:40:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|197
1754279100000|2025-08-04 03:45:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|245
1754279400000|2025-08-04 03:50:00|||||||||57
1754279700000|2025-08-04 03:55:00|||||||||37
1754280000000|2025-08-04 04:00:00|||||||||136
1754280300000|2025-08-04 04:05:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|112
1754280600000|2025-08-04 04:10:00|11798.9|11794.9|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|266
1754280900000|2025-08-04 04:15:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|169
1754281200000|2025-08-04 04:20:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|74
1754281500000|2025-08-04 04:25:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|135
1754281800000|2025-08-04 04:30:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|185
1754282100000|2025-08-04 04:35:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|87
1754282400000|2025-08-04 04:40:00|||||||||17
1754282700000|2025-08-04 04:45:00|||||||||10
1754283000000|2025-08-04 04:50:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|153
1754283300000|2025-08-04 04:55:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11798.9|11794.9|150
1754283600000|2025-08-04 05:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|151
1754283900000|2025-08-04 05:05:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|83
1754284200000|2025-08-04 05:10:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|66
1754284500000|2025-08-04 05:15:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|92
1754284800000|2025-08-04 05:20:00|11792.6|11788.6|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|635
1754285100000|2025-08-04 05:25:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|412
1754285400000|2025-08-04 05:30:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|114
1754285700000|2025-08-04 05:35:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|285
1754286000000|2025-08-04 05:40:00|||||||||4
1754286300000|2025-08-04 05:45:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|866
1754286600000|2025-08-04 05:50:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|165
1754286900000|2025-08-04 05:55:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|171
1754287200000|2025-08-04 06:00:00|11784.8|11780.8|11784.8|11780.8|11786.4|11782.4|11781.7|11777.7|190
1754287500000|2025-08-04 06:05:00|11783.3|11779.3|11787.9|11783.9|11787.9|11783.9|11781.7|11777.7|323
1754287800000|2025-08-04 06:10:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11787.9|11783.9|584
1754288100000|2025-08-04 06:15:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|524
1754288400000|2025-08-04 06:20:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|138
1754288700000|2025-08-04 06:25:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|404
1754289000000|2025-08-04 06:30:00|11794.2|11790.2|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|613
1754289300000|2025-08-04 06:35:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|226
1754289600000|2025-08-04 06:40:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|153
1754289900000|2025-08-04 06:45:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11797.3|11793.3|604
1754290200000|2025-08-04 06:50:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|166
1754290500000|2025-08-04 06:55:00|11803.6|11799.6|11806.7|11802.7|11808.3|11804.3|11803.6|11799.6|229
1754290800000|2025-08-04 07:00:00|11808.3|11804.3|11791.1|11787.1|11809.8|11805.8|11791.1|11787.1|746
1754291100000|2025-08-04 07:05:00|11792.6|11788.6|11784.8|11780.8|11792.6|11788.6|11781.7|11777.7|850
1754291400000|2025-08-04 07:10:00|11786.4|11782.4|11797.3|11793.3|11797.3|11793.3|11784.8|11780.8|455
1754291700000|2025-08-04 07:15:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|455
1754292000000|2025-08-04 07:20:00|11794.2|11790.2|11781.7|11777.7|11794.2|11790.2|11781.7|11777.7|654
1754292300000|2025-08-04 07:25:00|11784.8|11780.8|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|424
1754292600000|2025-08-04 07:30:00|11778.6|11774.6|11784.8|11780.8|11787.9|11783.9|11778.6|11774.6|747
1754292900000|2025-08-04 07:35:00|11787.9|11783.9|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|277
1754293200000|2025-08-04 07:40:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11784.8|11780.8|541
1754293500000|2025-08-04 07:45:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|433
1754293800000|2025-08-04 07:50:00|11789.5|11785.5|11797.3|11793.3|11800.4|11796.4|11786.4|11782.4|485
1754294100000|2025-08-04 07:55:00|11800.4|11796.4|11791.1|11787.1|11800.4|11796.4|11787.9|11783.9|861
1754294400000|2025-08-04 08:00:00|11794.2|11790.2|11800.4|11796.4|11803.6|11799.6|11791.1|11787.1|700
1754294700000|2025-08-04 08:05:00|11803.6|11799.6|11794.2|11790.2|11806.7|11802.7|11791.1|11787.1|1072
1754295000000|2025-08-04 08:10:00|11795.8|11791.8|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|213
1754295300000|2025-08-04 08:15:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|211
1754295600000|2025-08-04 08:20:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|281
1754295900000|2025-08-04 08:25:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|127
1754296200000|2025-08-04 08:30:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|447
1754296500000|2025-08-04 08:35:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|748
1754296800000|2025-08-04 08:40:00|11787.9|11783.9|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|167
1754297100000|2025-08-04 08:45:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|201
1754297400000|2025-08-04 08:50:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|310
1754297700000|2025-08-04 08:55:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|130
1754298000000|2025-08-04 09:00:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|194
1754298300000|2025-08-04 09:05:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11797.3|11793.3|251
1754298600000|2025-08-04 09:10:00|11795.8|11791.8|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|164
1754298900000|2025-08-04 09:15:00|11795.8|11791.8|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|311
1754299200000|2025-08-04 09:20:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|527
1754299500000|2025-08-04 09:25:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11800.4|11796.4|395
1754299800000|2025-08-04 09:30:00|11809.8|11805.8|11803.6|11799.6|11812.9|11808.9|11803.6|11799.6|390
1754300100000|2025-08-04 09:35:00|11802|11798|11809.8|11805.8|11809.8|11805.8|11800.4|11796.4|450
1754300400000|2025-08-04 09:40:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|109
1754300700000|2025-08-04 09:45:00|11806.7|11802.7|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|84
1754301000000|2025-08-04 09:50:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|224
1754301300000|2025-08-04 09:55:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|177
1754301600000|2025-08-04 10:00:00|11808.3|11804.3|11806.7|11802.7|11808.3|11804.3|11803.6|11799.6|50
1754301900000|2025-08-04 10:05:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|154
1754302200000|2025-08-04 10:10:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|305
1754302500000|2025-08-04 10:15:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|210
1754302800000|2025-08-04 10:20:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|241
1754303100000|2025-08-04 10:25:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|284
1754303400000|2025-08-04 10:30:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|208
1754303700000|2025-08-04 10:35:00|11825.4|11821.4|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|478
1754304000000|2025-08-04 10:40:00|11827|11823|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|631
1754304300000|2025-08-04 10:45:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11825.4|11821.4|606
1754304600000|2025-08-04 10:50:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|960
1754304900000|2025-08-04 10:55:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|321
1754305200000|2025-08-04 11:00:00|11837.9|11833.9|11828.6|11824.6|11837.9|11833.9|11828.6|11824.6|992
1754305500000|2025-08-04 11:05:00|11830.1|11826.1|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|988
1754305800000|2025-08-04 11:10:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|147
1754306100000|2025-08-04 11:15:00|11830.1|11826.1|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|741
1754306400000|2025-08-04 11:20:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|632
1754306700000|2025-08-04 11:25:00|11831.7|11827.7|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|241
1754307000000|2025-08-04 11:30:00|11841.1|11837.1|11831.7|11827.7|11841.1|11837.1|11828.6|11824.6|404
1754307300000|2025-08-04 11:35:00|11828.6|11824.6|11834.8|11830.8|11837.9|11833.9|11828.6|11824.6|242
1754307600000|2025-08-04 11:40:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|196
1754307900000|2025-08-04 11:45:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11822.3|11818.3|689
1754308200000|2025-08-04 11:50:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11825.4|11821.4|1145
1754308500000|2025-08-04 11:55:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|482
1754308800000|2025-08-04 12:00:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11828.6|11824.6|1050
1754309100000|2025-08-04 12:05:00|11833.3|11829.3|11841.1|11837.1|11847.3|11843.3|11831.7|11827.7|1049
1754309400000|2025-08-04 12:10:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|837
1754309700000|2025-08-04 12:15:00|11841.1|11837.1|11844.2|11840.2|11850.4|11846.4|11841.1|11837.1|1032
1754310000000|2025-08-04 12:20:00|11841.1|11837.1|11862.9|11858.9|11862.9|11858.9|11841.1|11837.1|1204
1754310300000|2025-08-04 12:25:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|1823
1754310600000|2025-08-04 12:30:00|11872.3|11868.3|11891.1|11887.1|11891.1|11887.1|11869.2|11865.2|1969
1754310900000|2025-08-04 12:35:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|1470
1754311200000|2025-08-04 12:40:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|769
1754311500000|2025-08-04 12:45:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|1006
1754311800000|2025-08-04 12:50:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|597
1754312100000|2025-08-04 12:55:00|11891.1|11887.1|11881.7|11877.7|11891.1|11887.1|11881.7|11877.7|909
1754312400000|2025-08-04 13:00:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11878.6|11874.6|1138
1754312700000|2025-08-04 13:05:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|2199
1754313000000|2025-08-04 13:10:00|11891.1|11887.1|11892.6|11888.6|11894.2|11890.2|11887.9|11883.9|1000
1754313300000|2025-08-04 13:15:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11881.7|11877.7|1247
1754313600000|2025-08-04 13:20:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|765
1754313900000|2025-08-04 13:25:00|11887.9|11883.9|11897.3|11893.3|11897.3|11893.3|11884.8|11880.8|1021
1754314200000|2025-08-04 13:30:00|11894.2|11890.2|11887.9|11883.9|11906.7|11902.7|11884.8|11880.8|2274
1754314500000|2025-08-04 13:35:00|11884.8|11880.8|11872.3|11868.3|11884.8|11880.8|11866.1|11862.1|3593
1754314800000|2025-08-04 13:40:00|11875.4|11871.4|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|977
1754315100000|2025-08-04 13:45:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11875.4|11871.4|1863
1754315400000|2025-08-04 13:50:00|11881.7|11877.7|11878.6|11874.6|11891.1|11887.1|11878.6|11874.6|1802
1754315700000|2025-08-04 13:55:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11866.1|11862.1|2405
1754316000000|2025-08-04 14:00:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|1254
1754316300000|2025-08-04 14:05:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11866.1|11862.1|2236
1754316600000|2025-08-04 14:10:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|1926
1754316900000|2025-08-04 14:15:00|11869.2|11865.2|11872.3|11868.3|11875.4|11871.4|11862.9|11858.9|853
1754317200000|2025-08-04 14:20:00|11869.2|11865.2|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|1032
1754317500000|2025-08-04 14:25:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|1159
1754317800000|2025-08-04 14:30:00|11878.6|11874.6|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|1724
1754318100000|2025-08-04 14:35:00|11884.8|11880.8|11872.3|11868.3|11891.1|11887.1|11872.3|11868.3|1660
1754318400000|2025-08-04 14:40:00|11873.9|11869.9|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|1649
1754318700000|2025-08-04 14:45:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|648
1754319000000|2025-08-04 14:50:00|11869.2|11865.2|11862.9|11858.9|11869.2|11865.2|11856.7|11852.7|890
1754319300000|2025-08-04 14:55:00|11866.1|11862.1|11875.4|11871.4|11875.4|11871.4|11866.1|11862.1|1399
1754319600000|2025-08-04 15:00:00|11878.6|11874.6|11884.8|11880.8|11887.9|11883.9|11872.3|11868.3|1849
1754319900000|2025-08-04 15:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|1460
1754320200000|2025-08-04 15:10:00|11881.7|11877.7|11887.9|11883.9|11891.1|11887.1|11881.7|11877.7|1217
1754320500000|2025-08-04 15:15:00|11891.1|11887.1|11897.3|11893.3|11900.4|11896.4|11887.9|11883.9|1701
1754320800000|2025-08-04 15:20:00|11895.8|11891.8|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|741
1754321100000|2025-08-04 15:25:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|848
1754321400000|2025-08-04 15:30:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|2088
1754321700000|2025-08-04 15:35:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|864
1754322000000|2025-08-04 15:40:00|11894.2|11890.2|11902|11898|11903.6|11899.6|11891.1|11887.1|1707
1754322300000|2025-08-04 15:45:00|11900.4|11896.4|11909.8|11905.8|11912.9|11908.9|11900.4|11896.4|1054
1754322600000|2025-08-04 15:50:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|477
1754322900000|2025-08-04 15:55:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|588
1754323200000|2025-08-04 16:00:00|11909.8|11905.8|11919.2|11915.2|11922.3|11918.3|11906.7|11902.7|885
1754323500000|2025-08-04 16:05:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|633
1754323800000|2025-08-04 16:10:00|11916.1|11912.1|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|560
1754324100000|2025-08-04 16:15:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11916.1|11912.1|2132
1754324400000|2025-08-04 16:20:00|11925.4|11921.4|11916.1|11912.1|11925.4|11921.4|11916.1|11912.1|785
1754324700000|2025-08-04 16:25:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|363
1754325000000|2025-08-04 16:30:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|676
1754325300000|2025-08-04 16:35:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|712
1754325600000|2025-08-04 16:40:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|685
1754325900000|2025-08-04 16:45:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|671
1754326200000|2025-08-04 16:50:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|650
1754326500000|2025-08-04 16:55:00|11920.8|11916.8|11909.8|11905.8|11922.3|11918.3|11909.8|11905.8|495
1754326800000|2025-08-04 17:00:00|11906.7|11902.7|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|653
1754327100000|2025-08-04 17:05:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|356
1754327400000|2025-08-04 17:10:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|410
1754327700000|2025-08-04 17:15:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|355
1754328000000|2025-08-04 17:20:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|180
1754328300000|2025-08-04 17:25:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|670
1754328600000|2025-08-04 17:30:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11909.8|11905.8|767
1754328900000|2025-08-04 17:35:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|476
1754329200000|2025-08-04 17:40:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|516
1754329500000|2025-08-04 17:45:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|611
1754329800000|2025-08-04 17:50:00|11909.8|11905.8|11916.1|11912.1|11919.2|11915.2|11909.8|11905.8|1075
1754330100000|2025-08-04 17:55:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1049
1754330400000|2025-08-04 18:00:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|308
1754330700000|2025-08-04 18:05:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|256
1754331000000|2025-08-04 18:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|466
1754331300000|2025-08-04 18:15:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|429
1754331600000|2025-08-04 18:20:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|442
1754331900000|2025-08-04 18:25:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|1311
1754332200000|2025-08-04 18:30:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|155
1754332500000|2025-08-04 18:35:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|430
1754332800000|2025-08-04 18:40:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|550
1754333100000|2025-08-04 18:45:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|665
1754333400000|2025-08-04 18:50:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|890
1754333700000|2025-08-04 18:55:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|2647
1754334000000|2025-08-04 19:00:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|2855
1754334300000|2025-08-04 19:05:00|11903.6|11899.6|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|635
1754334600000|2025-08-04 19:10:00|11912.9|11908.9|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|650
1754334900000|2025-08-04 19:15:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|456
1754335200000|2025-08-04 19:20:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|835
1754335500000|2025-08-04 19:25:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|789
1754335800000|2025-08-04 19:30:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|195
1754336100000|2025-08-04 19:35:00|||||||||279
1754336400000|2025-08-04 19:40:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|469
1754336700000|2025-08-04 19:45:00|||||||||327
1754337000000|2025-08-04 19:50:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|762
1754337300000|2025-08-04 19:55:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|6080
1754337600000|2025-08-04 20:00:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11906.7|11902.7|1055
1754337900000|2025-08-04 20:05:00|11916.1|11912.1|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|489
1754338200000|2025-08-04 20:10:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|664
1754338500000|2025-08-04 20:15:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|467
1754338800000|2025-08-04 20:20:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|584
1754339100000|2025-08-04 20:25:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|553
1754339400000|2025-08-04 20:30:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|1097
1754339700000|2025-08-04 20:35:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|268
1754340000000|2025-08-04 20:40:00|||||||||94
1754340300000|2025-08-04 20:45:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|485
1754340600000|2025-08-04 20:50:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|374
1754340900000|2025-08-04 20:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|435
1754344800000|2025-08-04 22:00:00|11912.9|11908.9|11912.9|11908.9|11914.5|11910.5|11909.8|11905.8|151
1754345100000|2025-08-04 22:05:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|5
1754345400000|2025-08-04 22:10:00|||||||||18
1754345700000|2025-08-04 22:15:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|34
1754346000000|2025-08-04 22:20:00|||||||||3
1754346300000|2025-08-04 22:25:00|||||||||1
1754346600000|2025-08-04 22:30:00|||||||||14
1754346900000|2025-08-04 22:35:00|||||||||7
1754347200000|2025-08-04 22:40:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|56
1754347500000|2025-08-04 22:45:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|171
1754347800000|2025-08-04 22:50:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|255
1754348100000|2025-08-04 22:55:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|126
1754348400000|2025-08-04 23:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|125
1754348700000|2025-08-04 23:05:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|137
1754349000000|2025-08-04 23:10:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|107
1754349300000|2025-08-04 23:15:00|11937.9|11933.9|11934.8|11930.8|11937.9|11933.9|11934.8|11930.8|188
1754349600000|2025-08-04 23:20:00|11936.4|11932.4|11931.7|11927.7|11936.4|11932.4|11931.7|11927.7|52
1754349900000|2025-08-04 23:25:00|11933.3|11929.3|11934.8|11930.8|11934.8|11930.8|11933.3|11929.3|35
1754350200000|2025-08-04 23:30:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|104
1754350500000|2025-08-04 23:35:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|59
1754350800000|2025-08-04 23:40:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|125
1754351100000|2025-08-04 23:45:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|39
1754351400000|2025-08-04 23:50:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|64
1754351700000|2025-08-04 23:55:00|||||||||120
1754352000000|2025-08-05 00:00:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|155
1754352300000|2025-08-05 00:05:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|241
1754352600000|2025-08-05 00:10:00|11928.6|11924.6|11931.7|11927.7|11931.7|11927.7|11928.6|11924.6|44
1754352900000|2025-08-05 00:15:00|11930.1|11926.1|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|134
1754353200000|2025-08-05 00:20:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|227
1754353500000|2025-08-05 00:25:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|301
1754353800000|2025-08-05 00:30:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|52
1754354100000|2025-08-05 00:35:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|199
1754354400000|2025-08-05 00:40:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|162
1754354700000|2025-08-05 00:45:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11916.1|11912.1|193
1754355000000|2025-08-05 00:50:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|110
1754355300000|2025-08-05 00:55:00|||||||||20
1754355600000|2025-08-05 01:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|232
1754355900000|2025-08-05 01:05:00|||||||||179
1754356200000|2025-08-05 01:10:00|11912.9|11908.9|11916.1|11912.1|11919.2|11915.2|11912.9|11908.9|404
1754356500000|2025-08-05 01:15:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|148
1754356800000|2025-08-05 01:20:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|90
1754357100000|2025-08-05 01:25:00|11923.9|11919.9|11928.6|11924.6|11928.6|11924.6|11922.3|11918.3|104
1754357400000|2025-08-05 01:30:00|11927|11923|11925.4|11921.4|11928.6|11924.6|11925.4|11921.4|158
1754357700000|2025-08-05 01:35:00|||||||||18
1754358000000|2025-08-05 01:40:00|11928.6|11924.6|11928.6|11924.6|11928.6|11924.6|11925.4|11921.4|117
1754358300000|2025-08-05 01:45:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|231
1754358600000|2025-08-05 01:50:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|393
1754358900000|2025-08-05 01:55:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|183
1754359200000|2025-08-05 02:00:00|11925.4|11921.4|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|134
1754359500000|2025-08-05 02:05:00|11925.4|11921.4|11925.4|11921.4|11925.4|11921.4|11923.9|11919.9|102
1754359800000|2025-08-05 02:10:00|||||||||84
1754360100000|2025-08-05 02:15:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|171
1754360400000|2025-08-05 02:20:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|61
1754360700000|2025-08-05 02:25:00|11923.9|11919.9|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|81
1754361000000|2025-08-05 02:30:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|53
1754361300000|2025-08-05 02:35:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|157
1754361600000|2025-08-05 02:40:00|||||||||20
1754361900000|2025-08-05 02:45:00|||||||||33
1754362200000|2025-08-05 02:50:00|11917.6|11913.6|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|277
1754362500000|2025-08-05 02:55:00|||||||||20
1754362800000|2025-08-05 03:00:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|129
1754363100000|2025-08-05 03:05:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|74
1754363400000|2025-08-05 03:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|100
1754363700000|2025-08-05 03:15:00|||||||||271
1754364300000|2025-08-05 03:25:00|||||||||2
1754364600000|2025-08-05 03:30:00|||||||||18
1754364900000|2025-08-05 03:35:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|193
1754365200000|2025-08-05 03:40:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|132
1754365500000|2025-08-05 03:45:00|||||||||37
1754365800000|2025-08-05 03:50:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|61
1754366100000|2025-08-05 03:55:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|126
1754366400000|2025-08-05 04:00:00|11914.5|11910.5|11916.1|11912.1|11916.1|11912.1|11914.5|11910.5|231
1754366700000|2025-08-05 04:05:00|||||||||1
1754367000000|2025-08-05 04:10:00|||||||||29
1754367300000|2025-08-05 04:15:00|||||||||12
1754367600000|2025-08-05 04:20:00|||||||||3
1754367900000|2025-08-05 04:25:00|||||||||17
1754368200000|2025-08-05 04:30:00|||||||||2
1754368500000|2025-08-05 04:35:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|152
1754368800000|2025-08-05 04:40:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|487
1754369100000|2025-08-05 04:45:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|296
1754369400000|2025-08-05 04:50:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|77
1754369700000|2025-08-05 04:55:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|83
1754370000000|2025-08-05 05:00:00|11909.8|11905.8|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|75
1754370300000|2025-08-05 05:05:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|48
1754370600000|2025-08-05 05:10:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|35
1754370900000|2025-08-05 05:15:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|104
1754371200000|2025-08-05 05:20:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|237
1754371500000|2025-08-05 05:25:00|||||||||1
1754371800000|2025-08-05 05:30:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|76
1754372100000|2025-08-05 05:35:00|11908.3|11904.3|11906.7|11902.7|11908.3|11904.3|11903.6|11899.6|51
1754372400000|2025-08-05 05:40:00|11908.3|11904.3|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|210
1754372700000|2025-08-05 05:45:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|78
1754373000000|2025-08-05 05:50:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|68
1754373300000|2025-08-05 05:55:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|80
1754373600000|2025-08-05 06:00:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|208
1754373900000|2025-08-05 06:05:00|11905.1|11901.1|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|403
1754374200000|2025-08-05 06:10:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|38
1754374500000|2025-08-05 06:15:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|166
1754374800000|2025-08-05 06:20:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|21
1754375100000|2025-08-05 06:25:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|227
1754375400000|2025-08-05 06:30:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11903.6|11899.6|141
1754375700000|2025-08-05 06:35:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11908.3|11904.3|69
1754376000000|2025-08-05 06:40:00|11908.3|11904.3|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|133
1754376300000|2025-08-05 06:45:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|172
1754376600000|2025-08-05 06:50:00|11909.8|11905.8|11909.8|11905.8|11911.4|11907.4|11909.8|11905.8|118
1754376900000|2025-08-05 06:55:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|170
1754377200000|2025-08-05 07:00:00|11906.7|11902.7|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|336
1754377500000|2025-08-05 07:05:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|361
1754377800000|2025-08-05 07:10:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|272
1754378100000|2025-08-05 07:15:00|11916.1|11912.1|11906.7|11902.7|11916.1|11912.1|11906.7|11902.7|568
1754378400000|2025-08-05 07:20:00|11903.6|11899.6|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|672
1754378700000|2025-08-05 07:25:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|464
1754379000000|2025-08-05 07:30:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11897.3|11893.3|326
1754379300000|2025-08-05 07:35:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|384
1754379600000|2025-08-05 07:40:00|11895.8|11891.8|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|339
1754379900000|2025-08-05 07:45:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|448
1754380200000|2025-08-05 07:50:00|11906.7|11902.7|11903.6|11899.6|11909.8|11905.8|11903.6|11899.6|310
1754380500000|2025-08-05 07:55:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|209
1754380800000|2025-08-05 08:00:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|212
1754381100000|2025-08-05 08:05:00|11897.3|11893.3|11894.2|11890.2|11900.4|11896.4|11892.6|11888.6|483
1754381400000|2025-08-05 08:10:00|11891.1|11887.1|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|240
1754381700000|2025-08-05 08:15:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|369
1754382000000|2025-08-05 08:20:00|11887.9|11883.9|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|152
1754382300000|2025-08-05 08:25:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|287
1754382600000|2025-08-05 08:30:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|182
1754382900000|2025-08-05 08:35:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|424
1754383200000|2025-08-05 08:40:00|11889.5|11885.5|11884.8|11880.8|11891.1|11887.1|11884.8|11880.8|135
1754383500000|2025-08-05 08:45:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|359
1754383800000|2025-08-05 08:50:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|47
1754384100000|2025-08-05 08:55:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|541
1754384400000|2025-08-05 09:00:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|240
1754384700000|2025-08-05 09:05:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|115
1754385000000|2025-08-05 09:10:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|222
1754385300000|2025-08-05 09:15:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|688
1754385600000|2025-08-05 09:20:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|170
1754385900000|2025-08-05 09:25:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|104
1754386200000|2025-08-05 09:30:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|173
1754386500000|2025-08-05 09:35:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|296
1754386800000|2025-08-05 09:40:00|||||||||494
1754387100000|2025-08-05 09:45:00|11891.1|11887.1|11897.3|11893.3|11897.3|11893.3|11891.1|11887.1|141
1754387400000|2025-08-05 09:50:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|231
1754387700000|2025-08-05 09:55:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|347
1754388000000|2025-08-05 10:00:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|272
1754388300000|2025-08-05 10:05:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|520
1754388600000|2025-08-05 10:10:00|11886.4|11882.4|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|236
1754388900000|2025-08-05 10:15:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|131
1754389200000|2025-08-05 10:20:00|11884.8|11880.8|11884.8|11880.8|11886.4|11882.4|11884.8|11880.8|226
1754389500000|2025-08-05 10:25:00|11881.7|11877.7|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|220
1754389800000|2025-08-05 10:30:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|224
1754390100000|2025-08-05 10:35:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|352
1754390400000|2025-08-05 10:40:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|262
1754390700000|2025-08-05 10:45:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|238
1754391000000|2025-08-05 10:50:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|178
1754391300000|2025-08-05 10:55:00|11889.5|11885.5|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|269
1754391600000|2025-08-05 11:00:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|229
1754391900000|2025-08-05 11:05:00|11883.3|11879.3|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|203
1754392200000|2025-08-05 11:10:00|||||||||127
1754392500000|2025-08-05 11:15:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|493
1754392800000|2025-08-05 11:20:00|11881.7|11877.7|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|362
1754393100000|2025-08-05 11:25:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|204
1754393400000|2025-08-05 11:30:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|231
1754393700000|2025-08-05 11:35:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|217
1754394000000|2025-08-05 11:40:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|214
1754394300000|2025-08-05 11:45:00|11883.3|11879.3|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|325
1754394600000|2025-08-05 11:50:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11872.3|11868.3|423
1754394900000|2025-08-05 11:55:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|381
1754395200000|2025-08-05 12:00:00|11877|11873|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|392
1754395500000|2025-08-05 12:05:00|11872.3|11868.3|11884.8|11880.8|11884.8|11880.8|11872.3|11868.3|390
1754395800000|2025-08-05 12:10:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|614
1754396100000|2025-08-05 12:15:00|11877|11873|11887.9|11883.9|11887.9|11883.9|11877|11873|415
1754396400000|2025-08-05 12:20:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|726
1754396700000|2025-08-05 12:25:00|11892.6|11888.6|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|757
1754397000000|2025-08-05 12:30:00|11886.4|11882.4|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|844
1754397300000|2025-08-05 12:35:00|11887.9|11883.9|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|753
1754397600000|2025-08-05 12:40:00|11884.8|11880.8|11900.4|11896.4|11900.4|11896.4|11883.3|11879.3|1185
1754397900000|2025-08-05 12:45:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|1601
1754398200000|2025-08-05 12:50:00|11894.2|11890.2|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|954
1754398500000|2025-08-05 12:55:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|869
1754398800000|2025-08-05 13:00:00|11897.3|11893.3|11894.2|11890.2|11903.6|11899.6|11891.1|11887.1|853
1754399100000|2025-08-05 13:05:00|11891.1|11887.1|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|634
1754399400000|2025-08-05 13:10:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|653
1754399700000|2025-08-05 13:15:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|572
1754400000000|2025-08-05 13:20:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11881.7|11877.7|691
1754400300000|2025-08-05 13:25:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|636
1754400600000|2025-08-05 13:30:00|11878.6|11874.6|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|1205
1754400900000|2025-08-05 13:35:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|739
1754401200000|2025-08-05 13:40:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|1417
1754401500000|2025-08-05 13:45:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|770
1754401800000|2025-08-05 13:50:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|1486
1754402100000|2025-08-05 13:55:00|11881.7|11877.7|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|976
1754402400000|2025-08-05 14:00:00|11883.3|11879.3|11894.2|11890.2|11909.8|11905.8|11883.3|11879.3|3481
1754402700000|2025-08-05 14:05:00|11891.1|11887.1|11909.8|11905.8|11912.9|11908.9|11887.9|11883.9|3242
1754403000000|2025-08-05 14:10:00|11906.7|11902.7|11894.2|11890.2|11906.7|11902.7|11891.1|11887.1|1703
1754403300000|2025-08-05 14:15:00|11897.3|11893.3|11906.7|11902.7|11906.7|11902.7|11897.3|11893.3|1701
1754403600000|2025-08-05 14:20:00|11903.6|11899.6|11919.2|11915.2|11922.3|11918.3|11894.2|11890.2|3800
1754403900000|2025-08-05 14:25:00|11922.3|11918.3|11925.4|11921.4|11930.1|11926.1|11922.3|11918.3|3435
1754404200000|2025-08-05 14:30:00|11922.3|11918.3|11931.7|11927.7|11934.8|11930.8|11922.3|11918.3|2484
1754404500000|2025-08-05 14:35:00|11928.6|11924.6|11928.6|11924.6|11934.8|11930.8|11928.6|11924.6|1963
1754404800000|2025-08-05 14:40:00|11931.7|11927.7|11947.3|11943.3|11950.4|11946.4|11931.7|11927.7|2741
1754405100000|2025-08-05 14:45:00|11944.2|11940.2|11944.2|11940.2|11950.4|11946.4|11941.1|11937.1|1644
1754405400000|2025-08-05 14:50:00|11947.3|11943.3|11934.8|11930.8|11947.3|11943.3|11934.8|11930.8|1930
1754405700000|2025-08-05 14:55:00|11937.9|11933.9|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|946
1754406000000|2025-08-05 15:00:00|11937.9|11933.9|11944.2|11940.2|11944.2|11940.2|11934.8|11930.8|1810
1754406300000|2025-08-05 15:05:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|1792
1754406600000|2025-08-05 15:10:00|11937.9|11933.9|11950.4|11946.4|11950.4|11946.4|11937.9|11933.9|996
1754406900000|2025-08-05 15:15:00|11953.6|11949.6|11962.9|11958.9|11966.1|11962.1|11950.4|11946.4|2306
1754407200000|2025-08-05 15:20:00|11959.8|11955.8|11947.3|11943.3|11962.9|11958.9|11947.3|11943.3|1702
1754407500000|2025-08-05 15:25:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11944.2|11940.2|1377
1754407800000|2025-08-05 15:30:00|11959.8|11955.8|11956.7|11952.7|11966.1|11962.1|11956.7|11952.7|1297
1754408100000|2025-08-05 15:35:00|11959.8|11955.8|11956.7|11952.7|11972.3|11968.3|11956.7|11952.7|2189
1754408400000|2025-08-05 15:40:00|11959.8|11955.8|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|1062
1754408700000|2025-08-05 15:45:00|11956.7|11952.7|11937.9|11933.9|11956.7|11952.7|11933.3|11929.3|2309
1754409000000|2025-08-05 15:50:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|1679
1754409300000|2025-08-05 15:55:00|11937.9|11933.9|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|1273
1754409600000|2025-08-05 16:00:00|11931.7|11927.7|11931.7|11927.7|11934.8|11930.8|11928.6|11924.6|1664
1754409900000|2025-08-05 16:05:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11925.4|11921.4|970
1754410200000|2025-08-05 16:10:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|804
1754410500000|2025-08-05 16:15:00|11931.7|11927.7|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|1267
1754410800000|2025-08-05 16:20:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|738
1754411100000|2025-08-05 16:25:00|11934.8|11930.8|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|523
1754411400000|2025-08-05 16:30:00|11944.2|11940.2|11950.4|11946.4|11950.4|11946.4|11941.1|11937.1|365
1754411700000|2025-08-05 16:35:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|542
1754412000000|2025-08-05 16:40:00|11952|11948|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|603
1754412300000|2025-08-05 16:45:00|11953.6|11949.6|11950.4|11946.4|11953.6|11949.6|11950.4|11946.4|571
1754412600000|2025-08-05 16:50:00|11947.3|11943.3|11944.2|11940.2|11947.3|11943.3|11944.2|11940.2|1244
1754412900000|2025-08-05 16:55:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11941.1|11937.1|738
1754413200000|2025-08-05 17:00:00|11944.2|11940.2|11937.9|11933.9|11944.2|11940.2|11934.8|11930.8|904
1754413500000|2025-08-05 17:05:00|11934.8|11930.8|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|602
1754413800000|2025-08-05 17:10:00|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|11931.7|11927.7|233
1754414100000|2025-08-05 17:15:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11928.6|11924.6|977
1754414400000|2025-08-05 17:20:00|11939.5|11935.5|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|249
1754414700000|2025-08-05 17:25:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|1224
1754415000000|2025-08-05 17:30:00|11934.8|11930.8|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|518
1754415300000|2025-08-05 17:35:00|11931.7|11927.7|11937.9|11933.9|11937.9|11933.9|11931.7|11927.7|777
1754415600000|2025-08-05 17:40:00|11934.8|11930.8|11941.1|11937.1|11944.2|11940.2|11934.8|11930.8|346
1754415900000|2025-08-05 17:45:00|11937.9|11933.9|11928.6|11924.6|11941.1|11937.1|11928.6|11924.6|1236
1754416200000|2025-08-05 17:50:00|11931.7|11927.7|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|860
1754416500000|2025-08-05 17:55:00|11936.4|11932.4|11934.8|11930.8|11937.9|11933.9|11931.7|11927.7|751
1754416800000|2025-08-05 18:00:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|251
1754417100000|2025-08-05 18:05:00|11941.1|11937.1|11934.8|11930.8|11941.1|11937.1|11934.8|11930.8|409
1754417400000|2025-08-05 18:10:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|654
1754417700000|2025-08-05 18:15:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|1906
1754418000000|2025-08-05 18:20:00|11947.3|11943.3|11948.9|11944.9|11950.4|11946.4|11944.2|11940.2|2286
1754418300000|2025-08-05 18:25:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11944.2|11940.2|396
1754418600000|2025-08-05 18:30:00|11953.6|11949.6|11953.6|11949.6|11956.7|11952.7|11950.4|11946.4|1671
1754418900000|2025-08-05 18:35:00|11950.4|11946.4|11956.7|11952.7|11956.7|11952.7|11950.4|11946.4|1181
1754419200000|2025-08-05 18:40:00|11959.8|11955.8|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|1174
1754419500000|2025-08-05 18:45:00|11961.4|11957.4|11962.9|11958.9|11962.9|11958.9|11956.7|11952.7|728
1754419800000|2025-08-05 18:50:00|11959.8|11955.8|11956.7|11952.7|11962.9|11958.9|11956.7|11952.7|1384
1754420100000|2025-08-05 18:55:00|11959.8|11955.8|11962.9|11958.9|11966.1|11962.1|11959.8|11955.8|3127
1754420400000|2025-08-05 19:00:00|11966.1|11962.1|11953.6|11949.6|11966.1|11962.1|11953.6|11949.6|1215
1754420700000|2025-08-05 19:05:00|11950.4|11946.4|11944.2|11940.2|11953.6|11949.6|11944.2|11940.2|2107
1754421000000|2025-08-05 19:10:00|11947.3|11943.3|11950.4|11946.4|11950.4|11946.4|11947.3|11943.3|796
1754421300000|2025-08-05 19:15:00|11947.3|11943.3|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|2278
1754421600000|2025-08-05 19:20:00|||||||||343
1754421900000|2025-08-05 19:25:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|648
1754422200000|2025-08-05 19:30:00|11944.2|11940.2|11947.3|11943.3|11950.4|11946.4|11944.2|11940.2|898
1754422500000|2025-08-05 19:35:00|11944.2|11940.2|11947.3|11943.3|11947.3|11943.3|11944.2|11940.2|722
1754422800000|2025-08-05 19:40:00|11950.4|11946.4|11947.3|11943.3|11950.4|11946.4|11947.3|11943.3|993
1754423100000|2025-08-05 19:45:00|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|11950.4|11946.4|578
1754423400000|2025-08-05 19:50:00|11947.3|11943.3|11953.6|11949.6|11953.6|11949.6|11947.3|11943.3|3607
1754423700000|2025-08-05 19:55:00|11956.7|11952.7|11953.6|11949.6|11959.8|11955.8|11953.6|11949.6|6063
1754424000000|2025-08-05 20:00:00|11956.7|11952.7|11959.8|11955.8|11962.9|11958.9|11956.7|11952.7|2502
1754424300000|2025-08-05 20:05:00|11956.7|11952.7|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|991
1754424600000|2025-08-05 20:10:00|11956.7|11952.7|11953.6|11949.6|11956.7|11952.7|11953.6|11949.6|1034
1754424900000|2025-08-05 20:15:00|11956.7|11952.7|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|320
1754425200000|2025-08-05 20:20:00|11953.6|11949.6|11956.7|11952.7|11956.7|11952.7|11953.6|11949.6|179
1754425500000|2025-08-05 20:25:00|11959.8|11955.8|11959.8|11955.8|11959.8|11955.8|11956.7|11952.7|1691
1754425800000|2025-08-05 20:30:00|11956.7|11952.7|11947.3|11943.3|11956.7|11952.7|11947.3|11943.3|1522
1754426100000|2025-08-05 20:35:00|||||||||221
1754426400000|2025-08-05 20:40:00|||||||||266
1754426700000|2025-08-05 20:45:00|11944.2|11940.2|11941.1|11937.1|11947.3|11943.3|11937.9|11933.9|1003
1754427000000|2025-08-05 20:50:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|1202
1754427300000|2025-08-05 20:55:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11934.8|11930.8|739
1754431200000|2025-08-05 22:00:00|11941.1|11937.1|11941.1|11937.1|11944.2|11940.2|11937.9|11933.9|80
1754431500000|2025-08-05 22:05:00|11937.9|11933.9|11941.1|11937.1|11941.1|11937.1|11937.9|11933.9|70
1754431800000|2025-08-05 22:10:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11934.8|11930.8|228
1754432400000|2025-08-05 22:20:00|||||||||3
1754432700000|2025-08-05 22:25:00|11939.5|11935.5|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|21
1754433000000|2025-08-05 22:30:00|11939.5|11935.5|11941.1|11937.1|11941.1|11937.1|11939.5|11935.5|192
1754433300000|2025-08-05 22:35:00|11944.2|11940.2|11944.2|11940.2|11944.2|11940.2|11941.1|11937.1|77
1754433600000|2025-08-05 22:40:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|113
1754434200000|2025-08-05 22:50:00|||||||||197
1754434500000|2025-08-05 22:55:00|11937.9|11933.9|11937.9|11933.9|11941.1|11937.1|11937.9|11933.9|72
1754434800000|2025-08-05 23:00:00|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|11941.1|11937.1|28
1754435100000|2025-08-05 23:05:00|||||||||6
1754435400000|2025-08-05 23:10:00|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|11937.9|11933.9|35
1754435700000|2025-08-05 23:15:00|||||||||5
1754436000000|2025-08-05 23:20:00|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|11934.8|11930.8|64
1754436300000|2025-08-05 23:25:00|11937.9|11933.9|11936.4|11932.4|11937.9|11933.9|11934.8|11930.8|50
1754436600000|2025-08-05 23:30:00|11934.8|11930.8|11937.9|11933.9|11937.9|11933.9|11934.8|11930.8|49
1754436900000|2025-08-05 23:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|28
1754437200000|2025-08-05 23:40:00|11934.8|11930.8|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|105
1754437500000|2025-08-05 23:45:00|11928.6|11924.6|11934.8|11930.8|11934.8|11930.8|11928.6|11924.6|77
1754437800000|2025-08-05 23:50:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|48
1754438100000|2025-08-05 23:55:00|11931.7|11927.7|11925.4|11921.4|11931.7|11927.7|11925.4|11921.4|113
1754438400000|2025-08-06 00:00:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|204
1754438700000|2025-08-06 00:05:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|154
1754439000000|2025-08-06 00:10:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|246
1754439300000|2025-08-06 00:15:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|307
1754439600000|2025-08-06 00:20:00|11919.2|11915.2|11925.4|11921.4|11925.4|11921.4|11919.2|11915.2|47
1754439900000|2025-08-06 00:25:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|46
1754440200000|2025-08-06 00:30:00|11923.9|11919.9|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|104
1754440500000|2025-08-06 00:35:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|35
1754440800000|2025-08-06 00:40:00|||||||||2
1754441100000|2025-08-06 00:45:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|73
1754441400000|2025-08-06 00:50:00|11920.8|11916.8|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|126
1754441700000|2025-08-06 00:55:00|11923.9|11919.9|11922.3|11918.3|11923.9|11919.9|11922.3|11918.3|84
1754442000000|2025-08-06 01:00:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|262
1754442300000|2025-08-06 01:05:00|11922.3|11918.3|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|248
1754442600000|2025-08-06 01:10:00|11919.2|11915.2|11922.3|11918.3|11922.3|11918.3|11919.2|11915.2|103
1754442900000|2025-08-06 01:15:00|11919.2|11915.2|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|78
1754443200000|2025-08-06 01:20:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|231
1754443500000|2025-08-06 01:25:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|563
1754443800000|2025-08-06 01:30:00|||||||||150
1754444100000|2025-08-06 01:35:00|||||||||28
1754444400000|2025-08-06 01:40:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|300
1754444700000|2025-08-06 01:45:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|180
1754445000000|2025-08-06 01:50:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|112
1754445300000|2025-08-06 01:55:00|||||||||13
1754445600000|2025-08-06 02:00:00|11919.2|11915.2|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|331
1754445900000|2025-08-06 02:05:00|11922.3|11918.3|11919.2|11915.2|11922.3|11918.3|11919.2|11915.2|75
1754446200000|2025-08-06 02:10:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|181
1754446500000|2025-08-06 02:15:00|||||||||21
1754446800000|2025-08-06 02:20:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|43
1754447100000|2025-08-06 02:25:00|11919.2|11915.2|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|49
1754447400000|2025-08-06 02:30:00|11917.6|11913.6|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|103
1754447700000|2025-08-06 02:35:00|11920.8|11916.8|11919.2|11915.2|11920.8|11916.8|11919.2|11915.2|27
1754448000000|2025-08-06 02:40:00|||||||||83
1754448300000|2025-08-06 02:45:00|11916.1|11912.1|11916.1|11912.1|11917.6|11913.6|11916.1|11912.1|57
1754448600000|2025-08-06 02:50:00|||||||||7
1754448900000|2025-08-06 02:55:00|11919.2|11915.2|11917.6|11913.6|11919.2|11915.2|11916.1|11912.1|83
1754449200000|2025-08-06 03:00:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|27
1754449500000|2025-08-06 03:05:00|||||||||23
1754449800000|2025-08-06 03:10:00|||||||||17
1754450100000|2025-08-06 03:15:00|||||||||1
1754450400000|2025-08-06 03:20:00|||||||||8
1754450700000|2025-08-06 03:25:00|||||||||2
1754451000000|2025-08-06 03:30:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|89
1754451300000|2025-08-06 03:35:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|320
1754451600000|2025-08-06 03:40:00|||||||||20
1754451900000|2025-08-06 03:45:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|163
1754452200000|2025-08-06 03:50:00|||||||||112
1754452500000|2025-08-06 03:55:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|72
1754452800000|2025-08-06 04:00:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|132
1754453100000|2025-08-06 04:05:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|146
1754453400000|2025-08-06 04:10:00|||||||||73
1754453700000|2025-08-06 04:15:00|||||||||13
1754454000000|2025-08-06 04:20:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|45
1754454300000|2025-08-06 04:25:00|11911.4|11907.4|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|50
1754454600000|2025-08-06 04:30:00|||||||||3
1754454900000|2025-08-06 04:35:00|11906.7|11902.7|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|113
1754455200000|2025-08-06 04:40:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|9
1754455500000|2025-08-06 04:45:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|80
1754455800000|2025-08-06 04:50:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|85
1754456100000|2025-08-06 04:55:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|49
1754456400000|2025-08-06 05:00:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11906.7|11902.7|131
1754456700000|2025-08-06 05:05:00|||||||||5
1754457000000|2025-08-06 05:10:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|22
1754457300000|2025-08-06 05:15:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|148
1754457600000|2025-08-06 05:20:00|||||||||17
1754457900000|2025-08-06 05:25:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|112
1754458200000|2025-08-06 05:30:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|109
1754458500000|2025-08-06 05:35:00|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|11909.8|11905.8|39
1754458800000|2025-08-06 05:40:00|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|11912.9|11908.9|80
1754459100000|2025-08-06 05:45:00|11911.4|11907.4|11912.9|11908.9|11912.9|11908.9|11909.8|11905.8|165
1754459400000|2025-08-06 05:50:00|||||||||9
1754459700000|2025-08-06 05:55:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|68
1754460000000|2025-08-06 06:00:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|50
1754460300000|2025-08-06 06:05:00|11912.9|11908.9|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|54
1754460600000|2025-08-06 06:10:00|11914.5|11910.5|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|30
1754460900000|2025-08-06 06:15:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|159
1754461200000|2025-08-06 06:20:00|11906.7|11902.7|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|83
1754461500000|2025-08-06 06:25:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|290
1754461800000|2025-08-06 06:30:00|11900.4|11896.4|11894.2|11890.2|11900.4|11896.4|11894.2|11890.2|242
1754462100000|2025-08-06 06:35:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|253
1754462400000|2025-08-06 06:40:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|146
1754462700000|2025-08-06 06:45:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|322
1754463000000|2025-08-06 06:50:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|114
1754463300000|2025-08-06 06:55:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|210
1754463600000|2025-08-06 07:00:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|381
1754463900000|2025-08-06 07:05:00|11895.8|11891.8|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|457
1754464200000|2025-08-06 07:10:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|63
1754464500000|2025-08-06 07:15:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|155
1754464800000|2025-08-06 07:20:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|298
1754465100000|2025-08-06 07:25:00|||||||||62
1754465400000|2025-08-06 07:30:00|||||||||40
1754465700000|2025-08-06 07:35:00|11892.6|11888.6|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|529
1754466000000|2025-08-06 07:40:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|213
1754466300000|2025-08-06 07:45:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|110
1754466600000|2025-08-06 07:50:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|69
1754466900000|2025-08-06 07:55:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|86
1754467200000|2025-08-06 08:00:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|150
1754467500000|2025-08-06 08:05:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|871
1754467800000|2025-08-06 08:10:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|221
1754468100000|2025-08-06 08:15:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|303
1754468400000|2025-08-06 08:20:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|238
1754468700000|2025-08-06 08:25:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|879
1754469000000|2025-08-06 08:30:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|923
1754469300000|2025-08-06 08:35:00|11875.4|11871.4|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|1100
1754469600000|2025-08-06 08:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|368
1754469900000|2025-08-06 08:45:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|713
1754470200000|2025-08-06 08:50:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11873.9|11869.9|97
1754470500000|2025-08-06 08:55:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|383
1754470800000|2025-08-06 09:00:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|155
1754471100000|2025-08-06 09:05:00|||||||||128
1754471400000|2025-08-06 09:10:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|50
1754471700000|2025-08-06 09:15:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|180
1754472000000|2025-08-06 09:20:00|||||||||90
1754472300000|2025-08-06 09:25:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|280
1754472600000|2025-08-06 09:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|240
1754472900000|2025-08-06 09:35:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|219
1754473200000|2025-08-06 09:40:00|||||||||172
1754473500000|2025-08-06 09:45:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|189
1754473800000|2025-08-06 09:50:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|200
1754474100000|2025-08-06 09:55:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|28
1754474400000|2025-08-06 10:00:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|522
1754474700000|2025-08-06 10:05:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11869.2|11865.2|282
1754475000000|2025-08-06 10:10:00|||||||||46
1754475300000|2025-08-06 10:15:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|94
1754475600000|2025-08-06 10:20:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|362
1754475900000|2025-08-06 10:25:00|11881.7|11877.7|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|474
1754476200000|2025-08-06 10:30:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|228
1754476500000|2025-08-06 10:35:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|54
1754476800000|2025-08-06 10:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|143
1754477100000|2025-08-06 10:45:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|80
1754477400000|2025-08-06 10:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|252
1754477700000|2025-08-06 10:55:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|465
1754478000000|2025-08-06 11:00:00|||||||||116
1754478300000|2025-08-06 11:05:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|228
1754478600000|2025-08-06 11:10:00|11872.3|11868.3|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|223
1754478900000|2025-08-06 11:15:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|182
1754479200000|2025-08-06 11:20:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|47
1754479500000|2025-08-06 11:25:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|1151
1754479800000|2025-08-06 11:30:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|561
1754480100000|2025-08-06 11:35:00|11887.9|11883.9|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|282
1754480400000|2025-08-06 11:40:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|329
1754480700000|2025-08-06 11:45:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|488
1754481000000|2025-08-06 11:50:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|342
1754481300000|2025-08-06 11:55:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|322
1754481600000|2025-08-06 12:00:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11884.8|11880.8|348
1754481900000|2025-08-06 12:05:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|552
1754482200000|2025-08-06 12:10:00|11886.4|11882.4|11891.1|11887.1|11891.1|11887.1|11884.8|11880.8|280
1754482500000|2025-08-06 12:15:00|11889.5|11885.5|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|663
1754482800000|2025-08-06 12:20:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|1083
1754483100000|2025-08-06 12:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|316
1754483400000|2025-08-06 12:30:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|281
1754483700000|2025-08-06 12:35:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|222
1754484000000|2025-08-06 12:40:00|11895.8|11891.8|11894.2|11890.2|11895.8|11891.8|11891.1|11887.1|351
1754484300000|2025-08-06 12:45:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|499
1754484600000|2025-08-06 12:50:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|315
1754484900000|2025-08-06 12:55:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1009
1754485200000|2025-08-06 13:00:00|11897.3|11893.3|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|1199
1754485500000|2025-08-06 13:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|274
1754485800000|2025-08-06 13:10:00|11897.3|11893.3|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|795
1754486100000|2025-08-06 13:15:00|11897.3|11893.3|11887.9|11883.9|11900.4|11896.4|11887.9|11883.9|682
1754486400000|2025-08-06 13:20:00|11884.8|11880.8|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|1546
1754486700000|2025-08-06 13:25:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|343
1754487000000|2025-08-06 13:30:00|11884.8|11880.8|11891.1|11887.1|11897.3|11893.3|11884.8|11880.8|1542
1754487300000|2025-08-06 13:35:00|11887.9|11883.9|11884.8|11880.8|11894.2|11890.2|11884.8|11880.8|1008
1754487600000|2025-08-06 13:40:00|11881.7|11877.7|11891.1|11887.1|11891.1|11887.1|11878.6|11874.6|1452
1754487900000|2025-08-06 13:45:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|647
1754488200000|2025-08-06 13:50:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|1367
1754488500000|2025-08-06 13:55:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|973
1754488800000|2025-08-06 14:00:00|11891.1|11887.1|11900.4|11896.4|11900.4|11896.4|11891.1|11887.1|909
1754489100000|2025-08-06 14:05:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|678
1754489400000|2025-08-06 14:10:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|816
1754489700000|2025-08-06 14:15:00|11894.2|11890.2|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|928
1754490000000|2025-08-06 14:20:00|11894.2|11890.2|11903.6|11899.6|11906.7|11902.7|11894.2|11890.2|1352
1754490300000|2025-08-06 14:25:00|11902|11898|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1043
1754490600000|2025-08-06 14:30:00|11903.6|11899.6|11906.7|11902.7|11909.8|11905.8|11900.4|11896.4|1338
1754490900000|2025-08-06 14:35:00|11909.8|11905.8|11912.9|11908.9|11916.1|11912.1|11906.7|11902.7|1178
1754491200000|2025-08-06 14:40:00|11909.8|11905.8|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|806
1754491500000|2025-08-06 14:45:00|11906.7|11902.7|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|1642
1754491800000|2025-08-06 14:50:00|11897.3|11893.3|11887.9|11883.9|11897.3|11893.3|11887.9|11883.9|1250
1754492100000|2025-08-06 14:55:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11878.6|11874.6|2591
1754492400000|2025-08-06 15:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|1781
1754492700000|2025-08-06 15:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|681
1754493000000|2025-08-06 15:10:00|11895.8|11891.8|11903.6|11899.6|11903.6|11899.6|11894.2|11890.2|601
1754493300000|2025-08-06 15:15:00|11900.4|11896.4|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|900
1754493600000|2025-08-06 15:20:00|11900.4|11896.4|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|594
1754493900000|2025-08-06 15:25:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|515
1754494200000|2025-08-06 15:30:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11887.9|11883.9|642
1754494500000|2025-08-06 15:35:00|11887.9|11883.9|11819.2|11815.2|11887.9|11883.9|11816.1|11812.1|9916
1754494800000|2025-08-06 15:40:00|11816.1|11812.1|11850.4|11846.4|11859.8|11855.8|11756.7|11752.7|6862
1754495100000|2025-08-06 15:45:00|11853.6|11849.6|11856.7|11852.7|11862.9|11858.9|11847.3|11843.3|3288
1754495400000|2025-08-06 15:50:00|11859.8|11855.8|11870.8|11866.8|11875.4|11871.4|11850.4|11846.4|2840
1754495700000|2025-08-06 15:55:00|11872.3|11868.3|11872.3|11868.3|11884.8|11880.8|11866.1|11862.1|2018
1754496000000|2025-08-06 16:00:00|11875.4|11871.4|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|1664
1754496300000|2025-08-06 16:05:00|11866.1|11862.1|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|1663
1754496600000|2025-08-06 16:10:00|11862.9|11858.9|11869.2|11865.2|11875.4|11871.4|11859.8|11855.8|917
1754496900000|2025-08-06 16:15:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11862.9|11858.9|1046
1754497200000|2025-08-06 16:20:00|11872.3|11868.3|11878.6|11874.6|11881.7|11877.7|11869.2|11865.2|1800
1754497500000|2025-08-06 16:25:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|1216
1754497800000|2025-08-06 16:30:00|11880.1|11876.1|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|1321
1754498100000|2025-08-06 16:35:00|11878.6|11874.6|11872.3|11868.3|11881.7|11877.7|11869.2|11865.2|1583
1754498400000|2025-08-06 16:40:00|11869.2|11865.2|11875.4|11871.4|11881.7|11877.7|11869.2|11865.2|865
1754498700000|2025-08-06 16:45:00|11872.3|11868.3|11867.6|11863.6|11875.4|11871.4|11862.9|11858.9|1004
1754499000000|2025-08-06 16:50:00|11869.2|11865.2|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|884
1754499300000|2025-08-06 16:55:00|11862.9|11858.9|11873.9|11869.9|11878.6|11874.6|11862.9|11858.9|1402
1754499600000|2025-08-06 17:00:00|11872.3|11868.3|11856.7|11852.7|11872.3|11868.3|11845.8|11841.8|2539
1754499900000|2025-08-06 17:05:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11847.3|11843.3|2169
1754500200000|2025-08-06 17:10:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11844.2|11840.2|1013
1754500500000|2025-08-06 17:15:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11844.2|11840.2|1441
1754500800000|2025-08-06 17:20:00|11850.4|11846.4|11837.9|11833.9|11852|11848|11837.9|11833.9|1463
1754501100000|2025-08-06 17:25:00|11836.4|11832.4|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|863
1754501400000|2025-08-06 17:30:00|11841.1|11837.1|11847.3|11843.3|11850.4|11846.4|11837.9|11833.9|1049
1754501700000|2025-08-06 17:35:00|11853.6|11849.6|11847.3|11843.3|11856.7|11852.7|11847.3|11843.3|1100
1754502000000|2025-08-06 17:40:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|219
1754502300000|2025-08-06 17:45:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|876
1754502600000|2025-08-06 17:50:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|946
1754502900000|2025-08-06 17:55:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|702
1754503200000|2025-08-06 18:00:00|11847.3|11843.3|11859.8|11855.8|11859.8|11855.8|11847.3|11843.3|767
1754503500000|2025-08-06 18:05:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|278
1754503800000|2025-08-06 18:10:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|446
1754504100000|2025-08-06 18:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|317
1754504400000|2025-08-06 18:20:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|672
1754504700000|2025-08-06 18:25:00|11862.9|11858.9|11872.3|11868.3|11872.3|11868.3|11862.9|11858.9|1480
1754505000000|2025-08-06 18:30:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|1246
1754505300000|2025-08-06 18:35:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|672
1754505600000|2025-08-06 18:40:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|536
1754505900000|2025-08-06 18:45:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|181
1754506200000|2025-08-06 18:50:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|445
1754506500000|2025-08-06 18:55:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|1721
1754506800000|2025-08-06 19:00:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|2355
1754507100000|2025-08-06 19:05:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11884.8|11880.8|1198
1754507400000|2025-08-06 19:10:00|11887.9|11883.9|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|636
1754507700000|2025-08-06 19:15:00|11894.2|11890.2|11887.9|11883.9|11894.2|11890.2|11881.7|11877.7|1373
1754508000000|2025-08-06 19:20:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|280
1754508300000|2025-08-06 19:25:00|11884.8|11880.8|11884.8|11880.8|11891.1|11887.1|11881.7|11877.7|1585
1754508600000|2025-08-06 19:30:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|1087
1754508900000|2025-08-06 19:35:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|992
1754509200000|2025-08-06 19:40:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|279
1754509500000|2025-08-06 19:45:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|610
1754509800000|2025-08-06 19:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|596
1754510100000|2025-08-06 19:55:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|1789
1754510400000|2025-08-06 20:00:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|2548
1754510700000|2025-08-06 20:05:00|11884.8|11880.8|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|698
1754511000000|2025-08-06 20:10:00|11875.4|11871.4|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|2718
1754511300000|2025-08-06 20:15:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11847.3|11843.3|2290
1754511600000|2025-08-06 20:20:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|425
1754511900000|2025-08-06 20:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1112
1754512200000|2025-08-06 20:30:00|11866.1|11862.1|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|503
1754512500000|2025-08-06 20:35:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|543
1754512800000|2025-08-06 20:40:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1483
1754513100000|2025-08-06 20:45:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|510
1754513400000|2025-08-06 20:50:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|451
1754513700000|2025-08-06 20:55:00|11861.4|11857.4|11866.1|11862.1|11869.2|11865.2|11861.4|11857.4|467
1754517600000|2025-08-06 22:00:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11867.6|11863.6|35
1754517900000|2025-08-06 22:05:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|18
1754518200000|2025-08-06 22:10:00|||||||||5
1754518500000|2025-08-06 22:15:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|15
1754518800000|2025-08-06 22:20:00|||||||||6
1754519100000|2025-08-06 22:25:00|||||||||26
1754519400000|2025-08-06 22:30:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|8
1754520000000|2025-08-06 22:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|28
1754520300000|2025-08-06 22:45:00|11877|11873|11878.6|11874.6|11878.6|11874.6|11877|11873|24
1754520600000|2025-08-06 22:50:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|77
1754520900000|2025-08-06 22:55:00|||||||||7
1754521200000|2025-08-06 23:00:00|||||||||2
1754521800000|2025-08-06 23:10:00|||||||||1
1754522100000|2025-08-06 23:15:00|||||||||3
1754522700000|2025-08-06 23:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|108
1754523000000|2025-08-06 23:30:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|156
1754523300000|2025-08-06 23:35:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|79
1754523600000|2025-08-06 23:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|146
1754523900000|2025-08-06 23:45:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|28
1754524200000|2025-08-06 23:50:00|11878.6|11874.6|11878.6|11874.6|11880.1|11876.1|11877|11873|84
1754524500000|2025-08-06 23:55:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|51
1754524800000|2025-08-07 00:00:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|88
1754525100000|2025-08-07 00:05:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|78
1754525400000|2025-08-07 00:10:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|82
1754525700000|2025-08-07 00:15:00|11866.1|11862.1|11867.6|11863.6|11869.2|11865.2|11866.1|11862.1|77
1754526000000|2025-08-07 00:20:00|11866.1|11862.1|11862.9|11858.9|11869.2|11865.2|11862.9|11858.9|86
1754526300000|2025-08-07 00:25:00|||||||||132
1754526600000|2025-08-07 00:30:00|11859.8|11855.8|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|96
1754526900000|2025-08-07 00:35:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|156
1754527200000|2025-08-07 00:40:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|44
1754527500000|2025-08-07 00:45:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11866.1|11862.1|75
1754527800000|2025-08-07 00:50:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|63
1754528100000|2025-08-07 00:55:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|54
1754528400000|2025-08-07 01:00:00|11866.1|11862.1|11867.6|11863.6|11869.2|11865.2|11866.1|11862.1|93
1754528700000|2025-08-07 01:05:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|62
1754529000000|2025-08-07 01:10:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|78
1754529300000|2025-08-07 01:15:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|45
1754529600000|2025-08-07 01:20:00|11867.6|11863.6|11869.2|11865.2|11869.2|11865.2|11867.6|11863.6|141
1754529900000|2025-08-07 01:25:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11864.5|11860.5|151
1754530200000|2025-08-07 01:30:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11867.6|11863.6|310
1754530500000|2025-08-07 01:35:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|152
1754530800000|2025-08-07 01:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|52
1754531100000|2025-08-07 01:45:00|||||||||12
1754531400000|2025-08-07 01:50:00|11870.8|11866.8|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|131
1754531700000|2025-08-07 01:55:00|11870.8|11866.8|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|153
1754532000000|2025-08-07 02:00:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|202
1754532300000|2025-08-07 02:05:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|218
1754532600000|2025-08-07 02:10:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|154
1754532900000|2025-08-07 02:15:00|||||||||17
1754533200000|2025-08-07 02:20:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|98
1754533800000|2025-08-07 02:30:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|65
1754534100000|2025-08-07 02:35:00|||||||||28
1754534400000|2025-08-07 02:40:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|774
1754534700000|2025-08-07 02:45:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11850.4|11846.4|299
1754535000000|2025-08-07 02:50:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|115
1754535300000|2025-08-07 02:55:00|||||||||12
1754535600000|2025-08-07 03:00:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|40
1754535900000|2025-08-07 03:05:00|||||||||11
1754536200000|2025-08-07 03:10:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|21
1754536500000|2025-08-07 03:15:00|||||||||10
1754536800000|2025-08-07 03:20:00|11855.1|11851.1|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|45
1754537100000|2025-08-07 03:25:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|66
1754537400000|2025-08-07 03:30:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|140
1754537700000|2025-08-07 03:35:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|291
1754538000000|2025-08-07 03:40:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|152
1754538300000|2025-08-07 03:45:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|101
1754538600000|2025-08-07 03:50:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|290
1754538900000|2025-08-07 03:55:00|11855.1|11851.1|11853.6|11849.6|11855.1|11851.1|11853.6|11849.6|67
1754539200000|2025-08-07 04:00:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|76
1754539500000|2025-08-07 04:05:00|||||||||79
1754539800000|2025-08-07 04:10:00|||||||||2
1754540100000|2025-08-07 04:15:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|75
1754540400000|2025-08-07 04:20:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|51
1754540700000|2025-08-07 04:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|60
1754541000000|2025-08-07 04:30:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|85
1754541300000|2025-08-07 04:35:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|26
1754541600000|2025-08-07 04:40:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|25
1754541900000|2025-08-07 04:45:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11858.3|11854.3|23
1754542200000|2025-08-07 04:50:00|11862.9|11858.9|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|57
1754542500000|2025-08-07 04:55:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|72
1754542800000|2025-08-07 05:00:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|42
1754543100000|2025-08-07 05:05:00|11864.5|11860.5|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|111
1754543400000|2025-08-07 05:10:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|136
1754543700000|2025-08-07 05:15:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|42
1754544000000|2025-08-07 05:20:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|46
1754544300000|2025-08-07 05:25:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|162
1754544600000|2025-08-07 05:30:00|11859.8|11855.8|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|142
1754544900000|2025-08-07 05:35:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|35
1754545200000|2025-08-07 05:40:00|11850.4|11846.4|11850.4|11846.4|11852|11848|11850.4|11846.4|15
1754545500000|2025-08-07 05:45:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11850.4|11846.4|114
1754545800000|2025-08-07 05:50:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11852|11848|104
1754546100000|2025-08-07 05:55:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11852|11848|32
1754546400000|2025-08-07 06:00:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|138
1754546700000|2025-08-07 06:05:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|117
1754547000000|2025-08-07 06:10:00|11858.3|11854.3|11856.7|11852.7|11858.3|11854.3|11855.1|11851.1|84
1754547300000|2025-08-07 06:15:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|198
1754547600000|2025-08-07 06:20:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|95
1754547900000|2025-08-07 06:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|130
1754548200000|2025-08-07 06:30:00|11853.6|11849.6|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|415
1754548500000|2025-08-07 06:35:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|121
1754548800000|2025-08-07 06:40:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|105
1754549100000|2025-08-07 06:45:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|123
1754549400000|2025-08-07 06:50:00|11853.6|11849.6|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|69
1754549700000|2025-08-07 06:55:00|11855.1|11851.1|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|287
1754550000000|2025-08-07 07:00:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11847.3|11843.3|300
1754550300000|2025-08-07 07:05:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|120
1754550600000|2025-08-07 07:10:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|440
1754550900000|2025-08-07 07:15:00|11862.9|11858.9|11856.7|11852.7|11866.1|11862.1|11856.7|11852.7|323
1754551200000|2025-08-07 07:20:00|11859.8|11855.8|11859.8|11855.8|11861.4|11857.4|11856.7|11852.7|145
1754551500000|2025-08-07 07:25:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|194
1754551800000|2025-08-07 07:30:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|240
1754552100000|2025-08-07 07:35:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|268
1754552400000|2025-08-07 07:40:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|337
1754552700000|2025-08-07 07:45:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|104
1754553000000|2025-08-07 07:50:00|11872.3|11868.3|11875.4|11871.4|11875.4|11871.4|11869.2|11865.2|210
1754553300000|2025-08-07 07:55:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|173
1754553600000|2025-08-07 08:00:00|11878.6|11874.6|11884.8|11880.8|11884.8|11880.8|11875.4|11871.4|500
1754553900000|2025-08-07 08:05:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|445
1754554200000|2025-08-07 08:10:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|278
1754554500000|2025-08-07 08:15:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|286
1754554800000|2025-08-07 08:20:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|177
1754555100000|2025-08-07 08:25:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|301
1754555400000|2025-08-07 08:30:00|11881.7|11877.7|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|272
1754555700000|2025-08-07 08:35:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|48
1754556000000|2025-08-07 08:40:00|11881.7|11877.7|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|146
1754556300000|2025-08-07 08:45:00|11881.7|11877.7|11878.6|11874.6|11884.8|11880.8|11878.6|11874.6|260
1754556600000|2025-08-07 08:50:00|11881.7|11877.7|11894.2|11890.2|11894.2|11890.2|11878.6|11874.6|468
1754556900000|2025-08-07 08:55:00|11892.6|11888.6|11887.9|11883.9|11892.6|11888.6|11884.8|11880.8|304
1754557200000|2025-08-07 09:00:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|135
1754557500000|2025-08-07 09:05:00|11891.1|11887.1|11887.9|11883.9|11894.2|11890.2|11887.9|11883.9|438
1754557800000|2025-08-07 09:10:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|308
1754558100000|2025-08-07 09:15:00|11891.1|11887.1|11894.2|11890.2|11897.3|11893.3|11891.1|11887.1|344
1754558400000|2025-08-07 09:20:00|11895.8|11891.8|11891.1|11887.1|11897.3|11893.3|11891.1|11887.1|210
1754558700000|2025-08-07 09:25:00|11892.6|11888.6|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|261
1754559000000|2025-08-07 09:30:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|272
1754559300000|2025-08-07 09:35:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|540
1754559600000|2025-08-07 09:40:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|80
1754559900000|2025-08-07 09:45:00|11891.1|11887.1|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|106
1754560200000|2025-08-07 09:50:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11887.9|11883.9|316
1754560500000|2025-08-07 09:55:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|484
1754560800000|2025-08-07 10:00:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11878.6|11874.6|281
1754561100000|2025-08-07 10:05:00|11881.7|11877.7|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|76
1754561400000|2025-08-07 10:10:00|11884.8|11880.8|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|73
1754561700000|2025-08-07 10:15:00|11883.3|11879.3|11884.8|11880.8|11884.8|11880.8|11881.7|11877.7|63
1754562000000|2025-08-07 10:20:00|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|11881.7|11877.7|60
1754562300000|2025-08-07 10:25:00|||||||||21
1754562600000|2025-08-07 10:30:00|11884.8|11880.8|11881.7|11877.7|11884.8|11880.8|11881.7|11877.7|105
1754562900000|2025-08-07 10:35:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11878.6|11874.6|105
1754563200000|2025-08-07 10:40:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|512
1754563500000|2025-08-07 10:45:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|47
1754563800000|2025-08-07 10:50:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|253
1754564100000|2025-08-07 10:55:00|11880.1|11876.1|11881.7|11877.7|11881.7|11877.7|11880.1|11876.1|148
1754564400000|2025-08-07 11:00:00|11875.4|11871.4|11866.1|11862.1|11878.6|11874.6|11866.1|11862.1|814
1754564700000|2025-08-07 11:05:00|11869.2|11865.2|11875.4|11871.4|11878.6|11874.6|11866.1|11862.1|528
1754565000000|2025-08-07 11:10:00|11873.9|11869.9|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|428
1754565300000|2025-08-07 11:15:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|797
1754565600000|2025-08-07 11:20:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|249
1754565900000|2025-08-07 11:25:00|11875.4|11871.4|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|784
1754566200000|2025-08-07 11:30:00|11878.6|11874.6|11875.4|11871.4|11881.7|11877.7|11875.4|11871.4|350
1754566500000|2025-08-07 11:35:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|384
1754566800000|2025-08-07 11:40:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|217
1754567100000|2025-08-07 11:45:00|11884.8|11880.8|11891.1|11887.1|11891.1|11887.1|11881.7|11877.7|317
1754567400000|2025-08-07 11:50:00|11887.9|11883.9|11881.7|11877.7|11887.9|11883.9|11878.6|11874.6|388
1754567700000|2025-08-07 11:55:00|11884.8|11880.8|11875.4|11871.4|11884.8|11880.8|11875.4|11871.4|637
1754568000000|2025-08-07 12:00:00|11878.6|11874.6|11869.2|11865.2|11881.7|11877.7|11869.2|11865.2|920
1754568300000|2025-08-07 12:05:00|11872.3|11868.3|11869.2|11865.2|11875.4|11871.4|11869.2|11865.2|389
1754568600000|2025-08-07 12:10:00|11872.3|11868.3|11881.7|11877.7|11884.8|11880.8|11872.3|11868.3|947
1754568900000|2025-08-07 12:15:00|11883.3|11879.3|11891.1|11887.1|11894.2|11890.2|11881.7|11877.7|738
1754569200000|2025-08-07 12:20:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|1181
1754569500000|2025-08-07 12:25:00|11897.3|11893.3|11892.6|11888.6|11900.4|11896.4|11891.1|11887.1|882
1754569800000|2025-08-07 12:30:00|11900.4|11896.4|11891.1|11887.1|11909.8|11905.8|11891.1|11887.1|1696
1754570100000|2025-08-07 12:35:00|11894.2|11890.2|11900.4|11896.4|11906.7|11902.7|11894.2|11890.2|798
1754570400000|2025-08-07 12:40:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11894.2|11890.2|1509
1754570700000|2025-08-07 12:45:00|11903.6|11899.6|11912.9|11908.9|11919.2|11915.2|11902|11898|1138
1754571000000|2025-08-07 12:50:00|11916.1|11912.1|11906.7|11902.7|11919.2|11915.2|11900.4|11896.4|1590
1754571300000|2025-08-07 12:55:00|11903.6|11899.6|11894.2|11890.2|11906.7|11902.7|11894.2|11890.2|825
1754571600000|2025-08-07 13:00:00|11891.1|11887.1|11903.6|11899.6|11906.7|11902.7|11891.1|11887.1|1010
1754571900000|2025-08-07 13:05:00|11905.1|11901.1|11900.4|11896.4|11905.1|11901.1|11894.2|11890.2|841
1754572200000|2025-08-07 13:10:00|11903.6|11899.6|11894.2|11890.2|11909.8|11905.8|11891.1|11887.1|1381
1754572500000|2025-08-07 13:15:00|11897.3|11893.3|11894.2|11890.2|11903.6|11899.6|11894.2|11890.2|1253
1754572800000|2025-08-07 13:20:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11891.1|11887.1|818
1754573100000|2025-08-07 13:25:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11894.2|11890.2|427
1754573400000|2025-08-07 13:30:00|11900.4|11896.4|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|1409
1754573700000|2025-08-07 13:35:00|11903.6|11899.6|11897.3|11893.3|11903.6|11899.6|11891.1|11887.1|1913
1754574000000|2025-08-07 13:40:00|11895.8|11891.8|11912.9|11908.9|11912.9|11908.9|11894.2|11890.2|1060
1754574300000|2025-08-07 13:45:00|11916.1|11912.1|11909.8|11905.8|11916.1|11912.1|11906.7|11902.7|1483
1754574600000|2025-08-07 13:50:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11909.8|11905.8|1915
1754574900000|2025-08-07 13:55:00|11909.8|11905.8|11906.7|11902.7|11912.9|11908.9|11906.7|11902.7|506
1754575200000|2025-08-07 14:00:00|11909.8|11905.8|11916.1|11912.1|11916.1|11912.1|11906.7|11902.7|804
1754575500000|2025-08-07 14:05:00|11919.2|11915.2|11922.3|11918.3|11928.6|11924.6|11909.8|11905.8|2385
1754575800000|2025-08-07 14:10:00|11925.4|11921.4|11931.7|11927.7|11934.8|11930.8|11919.2|11915.2|2029
1754576100000|2025-08-07 14:15:00|11928.6|11924.6|11916.1|11912.1|11931.7|11927.7|11912.9|11908.9|2613
1754576400000|2025-08-07 14:20:00|11919.2|11915.2|11912.9|11908.9|11922.3|11918.3|11912.9|11908.9|1580
1754576700000|2025-08-07 14:25:00|11909.8|11905.8|11919.2|11915.2|11922.3|11918.3|11909.8|11905.8|1405
1754577000000|2025-08-07 14:30:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11919.2|11915.2|630
1754577300000|2025-08-07 14:35:00|11925.4|11921.4|11925.4|11921.4|11928.6|11924.6|11922.3|11918.3|1494
1754577600000|2025-08-07 14:40:00|11928.6|11924.6|11937.9|11933.9|11937.9|11933.9|11925.4|11921.4|1877
1754577900000|2025-08-07 14:45:00|11934.8|11930.8|11934.8|11930.8|11944.2|11940.2|11931.7|11927.7|1659
1754578200000|2025-08-07 14:50:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11928.6|11924.6|849
1754578500000|2025-08-07 14:55:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|1575
1754578800000|2025-08-07 15:00:00|11937.9|11933.9|11928.6|11924.6|11937.9|11933.9|11922.3|11918.3|1735
1754579100000|2025-08-07 15:05:00|11930.1|11926.1|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|778
1754579400000|2025-08-07 15:10:00|11925.4|11921.4|11922.3|11918.3|11928.6|11924.6|11922.3|11918.3|988
1754579700000|2025-08-07 15:15:00|11925.4|11921.4|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|1236
1754580000000|2025-08-07 15:20:00|11922.3|11918.3|11919.2|11915.2|11925.4|11921.4|11919.2|11915.2|681
1754580300000|2025-08-07 15:25:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|335
1754580600000|2025-08-07 15:30:00|11919.2|11915.2|11931.7|11927.7|11931.7|11927.7|11916.1|11912.1|712
1754580900000|2025-08-07 15:35:00|11934.8|11930.8|11931.7|11927.7|11934.8|11930.8|11931.7|11927.7|424
1754581200000|2025-08-07 15:40:00|11928.6|11924.6|11928.6|11924.6|11931.7|11927.7|11928.6|11924.6|609
1754581500000|2025-08-07 15:45:00|11931.7|11927.7|11934.8|11930.8|11934.8|11930.8|11931.7|11927.7|967
1754581800000|2025-08-07 15:50:00|11931.7|11927.7|11925.4|11921.4|11934.8|11930.8|11925.4|11921.4|1049
1754582100000|2025-08-07 15:55:00|11922.3|11918.3|11925.4|11921.4|11925.4|11921.4|11922.3|11918.3|959
1754582400000|2025-08-07 16:00:00|11922.3|11918.3|11922.3|11918.3|11925.4|11921.4|11922.3|11918.3|731
1754582700000|2025-08-07 16:05:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|1026
1754583000000|2025-08-07 16:10:00|11916.1|11912.1|11916.1|11912.1|11916.1|11912.1|11912.9|11908.9|595
1754583300000|2025-08-07 16:15:00|11919.2|11915.2|11912.9|11908.9|11919.2|11915.2|11912.9|11908.9|2373
1754583600000|2025-08-07 16:20:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|438
1754583900000|2025-08-07 16:25:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11916.1|11912.1|336
1754584200000|2025-08-07 16:30:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|847
1754584500000|2025-08-07 16:35:00|11912.9|11908.9|11909.8|11905.8|11912.9|11908.9|11909.8|11905.8|902
1754584800000|2025-08-07 16:40:00|11912.9|11908.9|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|1686
1754585100000|2025-08-07 16:45:00|11916.1|11912.1|11919.2|11915.2|11919.2|11915.2|11912.9|11908.9|1660
1754585400000|2025-08-07 16:50:00|11916.1|11912.1|11916.1|11912.1|11919.2|11915.2|11916.1|11912.1|1345
1754585700000|2025-08-07 16:55:00|11912.9|11908.9|11912.9|11908.9|11916.1|11912.1|11912.9|11908.9|2930
1754586000000|2025-08-07 17:00:00|11909.8|11905.8|11869.2|11865.2|11919.2|11915.2|11869.2|11865.2|7925
1754586300000|2025-08-07 17:05:00|11872.3|11868.3|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|3193
1754586600000|2025-08-07 17:10:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11859.8|11855.8|1713
1754586900000|2025-08-07 17:15:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|1276
1754587200000|2025-08-07 17:20:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11850.4|11846.4|2445
1754587500000|2025-08-07 17:25:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|2265
1754587800000|2025-08-07 17:30:00|11872.3|11868.3|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|1154
1754588100000|2025-08-07 17:35:00|11881.7|11877.7|11878.6|11874.6|11887.9|11883.9|11878.6|11874.6|2099
1754588400000|2025-08-07 17:40:00|11875.4|11871.4|11869.2|11865.2|11878.6|11874.6|11869.2|11865.2|659
1754588700000|2025-08-07 17:45:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|977
1754589000000|2025-08-07 17:50:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|924
1754589300000|2025-08-07 17:55:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|515
1754589600000|2025-08-07 18:00:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|570
1754589900000|2025-08-07 18:05:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11872.3|11868.3|647
1754590200000|2025-08-07 18:10:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|675
1754590500000|2025-08-07 18:15:00|11875.4|11871.4|11872.3|11868.3|11878.6|11874.6|11872.3|11868.3|629
1754590800000|2025-08-07 18:20:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|895
1754591100000|2025-08-07 18:25:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|1083
1754591400000|2025-08-07 18:30:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|406
1754591700000|2025-08-07 18:35:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|396
1754592000000|2025-08-07 18:40:00|11878.6|11874.6|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|1281
1754592300000|2025-08-07 18:45:00|11875.4|11871.4|11878.6|11874.6|11881.7|11877.7|11875.4|11871.4|661
1754592600000|2025-08-07 18:50:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|377
1754592900000|2025-08-07 18:55:00|11875.4|11871.4|11878.6|11874.6|11878.6|11874.6|11875.4|11871.4|1140
1754593200000|2025-08-07 19:00:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|631
1754593500000|2025-08-07 19:05:00|||||||||78
1754593800000|2025-08-07 19:10:00|||||||||267
1754594100000|2025-08-07 19:15:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11859.8|11855.8|1591
1754594400000|2025-08-07 19:20:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|484
1754594700000|2025-08-07 19:25:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|772
1754595000000|2025-08-07 19:30:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11869.2|11865.2|2687
1754595300000|2025-08-07 19:35:00|11872.3|11868.3|11862.9|11858.9|11875.4|11871.4|11862.9|11858.9|1504
1754595600000|2025-08-07 19:40:00|11866.1|11862.1|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|756
1754595900000|2025-08-07 19:45:00|11862.9|11858.9|11866.1|11862.1|11872.3|11868.3|11862.9|11858.9|1816
1754596200000|2025-08-07 19:50:00|11869.2|11865.2|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|1125
1754596500000|2025-08-07 19:55:00|11861.4|11857.4|11862.9|11858.9|11872.3|11868.3|11859.8|11855.8|2666
1754596800000|2025-08-07 20:00:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11853.6|11849.6|3708
1754597100000|2025-08-07 20:05:00|11862.9|11858.9|11869.2|11865.2|11869.2|11865.2|11862.9|11858.9|634
1754597400000|2025-08-07 20:10:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|1282
1754597700000|2025-08-07 20:15:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|270
1754598000000|2025-08-07 20:20:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|767
1754598300000|2025-08-07 20:25:00|11866.1|11862.1|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|707
1754598600000|2025-08-07 20:30:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|616
1754598900000|2025-08-07 20:35:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|651
1754599200000|2025-08-07 20:40:00|11861.4|11857.4|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1322
1754599500000|2025-08-07 20:45:00|11859.8|11855.8|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|1275
1754599800000|2025-08-07 20:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|668
1754600100000|2025-08-07 20:55:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|937
1754604000000|2025-08-07 22:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|72
1754604300000|2025-08-07 22:05:00|||||||||13
1754604600000|2025-08-07 22:10:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|72
1754604900000|2025-08-07 22:15:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|34
1754605200000|2025-08-07 22:20:00|||||||||11
1754605800000|2025-08-07 22:30:00|11862.9|11858.9|11861.4|11857.4|11862.9|11858.9|11859.8|11855.8|58
1754606100000|2025-08-07 22:35:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|79
1754606400000|2025-08-07 22:40:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|251
1754606700000|2025-08-07 22:45:00|11864.5|11860.5|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|57
1754607000000|2025-08-07 22:50:00|||||||||4
1754607300000|2025-08-07 22:55:00|||||||||46
1754607600000|2025-08-07 23:00:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|55
1754607900000|2025-08-07 23:05:00|||||||||4
1754608200000|2025-08-07 23:10:00|||||||||7
1754608500000|2025-08-07 23:15:00|||||||||8
1754608800000|2025-08-07 23:20:00|11861.4|11857.4|11859.8|11855.8|11861.4|11857.4|11859.8|11855.8|45
1754609100000|2025-08-07 23:25:00|||||||||65
1754609400000|2025-08-07 23:30:00|||||||||51
1754609700000|2025-08-07 23:35:00|||||||||72
1754610000000|2025-08-07 23:40:00|||||||||1
1754610300000|2025-08-07 23:45:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|94
1754610600000|2025-08-07 23:50:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|20
1754610900000|2025-08-07 23:55:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|80
1754611200000|2025-08-08 00:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|110
1754611500000|2025-08-08 00:05:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|66
1754611800000|2025-08-08 00:10:00|||||||||113
1754612100000|2025-08-08 00:15:00|11861.4|11857.4|11869.2|11865.2|11869.2|11865.2|11859.8|11855.8|210
1754612400000|2025-08-08 00:20:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|102
1754612700000|2025-08-08 00:25:00|||||||||12
1754613000000|2025-08-08 00:30:00|11875.4|11871.4|11875.4|11871.4|11878.6|11874.6|11872.3|11868.3|170
1754613300000|2025-08-08 00:35:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|120
1754613600000|2025-08-08 00:40:00|11877|11873|11881.7|11877.7|11881.7|11877.7|11875.4|11871.4|234
1754613900000|2025-08-08 00:45:00|11878.6|11874.6|11878.6|11874.6|11881.7|11877.7|11878.6|11874.6|117
1754614200000|2025-08-08 00:50:00|11877|11873|11875.4|11871.4|11877|11873|11875.4|11871.4|126
1754614500000|2025-08-08 00:55:00|||||||||80
1754614800000|2025-08-08 01:00:00|11878.6|11874.6|11875.4|11871.4|11878.6|11874.6|11875.4|11871.4|292
1754615100000|2025-08-08 01:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|93
1754615400000|2025-08-08 01:10:00|11875.4|11871.4|11877|11873|11878.6|11874.6|11872.3|11868.3|149
1754615700000|2025-08-08 01:15:00|11878.6|11874.6|11872.3|11868.3|11878.6|11874.6|11869.2|11865.2|257
1754616000000|2025-08-08 01:20:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|255
1754616300000|2025-08-08 01:25:00|||||||||25
1754616600000|2025-08-08 01:30:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|125
1754616900000|2025-08-08 01:35:00|||||||||6
1754617200000|2025-08-08 01:40:00|11870.8|11866.8|11872.3|11868.3|11875.4|11871.4|11869.2|11865.2|258
1754617500000|2025-08-08 01:45:00|11873.9|11869.9|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|28
1754617800000|2025-08-08 01:50:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|34
1754618100000|2025-08-08 01:55:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|55
1754618400000|2025-08-08 02:00:00|11872.3|11868.3|11866.1|11862.1|11872.3|11868.3|11866.1|11862.1|109
1754618700000|2025-08-08 02:05:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11866.1|11862.1|27
1754619000000|2025-08-08 02:10:00|11866.1|11862.1|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|279
1754619300000|2025-08-08 02:15:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|28
1754619600000|2025-08-08 02:20:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|14
1754619900000|2025-08-08 02:25:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|25
1754620200000|2025-08-08 02:30:00|||||||||15
1754620500000|2025-08-08 02:35:00|11872.3|11868.3|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|55
1754620800000|2025-08-08 02:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|29
1754621100000|2025-08-08 02:45:00|||||||||2
1754621400000|2025-08-08 02:50:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|73
1754621700000|2025-08-08 02:55:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|49
1754622000000|2025-08-08 03:00:00|||||||||10
1754622300000|2025-08-08 03:05:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|48
1754622600000|2025-08-08 03:10:00|||||||||1
1754622900000|2025-08-08 03:15:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|76
1754623200000|2025-08-08 03:20:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|31
1754623500000|2025-08-08 03:25:00|11873.9|11869.9|11872.3|11868.3|11873.9|11869.9|11872.3|11868.3|10
1754623800000|2025-08-08 03:30:00|||||||||33
1754624100000|2025-08-08 03:35:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|63
1754624400000|2025-08-08 03:40:00|||||||||7
1754624700000|2025-08-08 03:45:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11869.2|11865.2|134
1754625000000|2025-08-08 03:50:00|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|11869.2|11865.2|57
1754625300000|2025-08-08 03:55:00|||||||||2
1754625600000|2025-08-08 04:00:00|||||||||4
1754625900000|2025-08-08 04:05:00|||||||||4
1754626200000|2025-08-08 04:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|25
1754626500000|2025-08-08 04:15:00|11869.2|11865.2|11872.3|11868.3|11872.3|11868.3|11867.6|11863.6|109
1754626800000|2025-08-08 04:20:00|||||||||11
1754627100000|2025-08-08 04:25:00|||||||||11
1754627400000|2025-08-08 04:30:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|34
1754627700000|2025-08-08 04:35:00|||||||||5
1754628000000|2025-08-08 04:40:00|||||||||4
1754628300000|2025-08-08 04:45:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|73
1754628600000|2025-08-08 04:50:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|28
1754628900000|2025-08-08 04:55:00|||||||||89
1754629200000|2025-08-08 05:00:00|||||||||29
1754629500000|2025-08-08 05:05:00|11872.3|11868.3|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|97
1754629800000|2025-08-08 05:10:00|11875.4|11871.4|11875.4|11871.4|11875.4|11871.4|11872.3|11868.3|125
1754630100000|2025-08-08 05:15:00|11873.9|11869.9|11872.3|11868.3|11873.9|11869.9|11872.3|11868.3|72
1754630400000|2025-08-08 05:20:00|||||||||4
1754630700000|2025-08-08 05:25:00|11875.4|11871.4|11872.3|11868.3|11875.4|11871.4|11872.3|11868.3|52
1754631000000|2025-08-08 05:30:00|11869.2|11865.2|11869.2|11865.2|11872.3|11868.3|11869.2|11865.2|124
1754631600000|2025-08-08 05:40:00|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|11872.3|11868.3|27
1754631900000|2025-08-08 05:45:00|||||||||6
1754632200000|2025-08-08 05:50:00|11870.8|11866.8|11869.2|11865.2|11870.8|11866.8|11869.2|11865.2|6
1754632500000|2025-08-08 05:55:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|51
1754632800000|2025-08-08 06:00:00|11869.2|11865.2|11853.6|11849.6|11869.2|11865.2|11852|11848|358
1754633100000|2025-08-08 06:05:00|11852|11848|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|177
1754633400000|2025-08-08 06:10:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|338
1754633700000|2025-08-08 06:15:00|11845.8|11841.8|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|134
1754634000000|2025-08-08 06:20:00|11845.8|11841.8|11850.4|11846.4|11850.4|11846.4|11844.2|11840.2|269
1754634300000|2025-08-08 06:25:00|11847.3|11843.3|11847.3|11843.3|11848.9|11844.9|11847.3|11843.3|24
1754634600000|2025-08-08 06:30:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|185
1754634900000|2025-08-08 06:35:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|246
1754635200000|2025-08-08 06:40:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|29
1754635500000|2025-08-08 06:45:00|||||||||45
1754635800000|2025-08-08 06:50:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|215
1754636100000|2025-08-08 06:55:00|11848.9|11844.9|11847.3|11843.3|11848.9|11844.9|11847.3|11843.3|64
1754636400000|2025-08-08 07:00:00|11850.4|11846.4|11853.6|11849.6|11856.7|11852.7|11847.3|11843.3|172
1754636700000|2025-08-08 07:05:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|325
1754637000000|2025-08-08 07:10:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|67
1754637300000|2025-08-08 07:15:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|226
1754637600000|2025-08-08 07:20:00|11861.4|11857.4|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|172
1754637900000|2025-08-08 07:25:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|225
1754638200000|2025-08-08 07:30:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|189
1754638500000|2025-08-08 07:35:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|45
1754638800000|2025-08-08 07:40:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|84
1754639100000|2025-08-08 07:45:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|278
1754639400000|2025-08-08 07:50:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|288
1754639700000|2025-08-08 07:55:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|105
1754640000000|2025-08-08 08:00:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|399
1754640300000|2025-08-08 08:05:00|||||||||67
1754640600000|2025-08-08 08:10:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|1151
1754640900000|2025-08-08 08:15:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|139
1754641200000|2025-08-08 08:20:00|11856.7|11852.7|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|67
1754641500000|2025-08-08 08:25:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|107
1754641800000|2025-08-08 08:30:00|11859.8|11855.8|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|205
1754642100000|2025-08-08 08:35:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|26
1754642400000|2025-08-08 08:40:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|13
1754642700000|2025-08-08 08:45:00|||||||||210
1754643000000|2025-08-08 08:50:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|147
1754643300000|2025-08-08 08:55:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|50
1754643600000|2025-08-08 09:00:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11852|11848|77
1754643900000|2025-08-08 09:05:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|67
1754644200000|2025-08-08 09:10:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|171
1754644500000|2025-08-08 09:15:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|54
1754644800000|2025-08-08 09:20:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|108
1754645100000|2025-08-08 09:25:00|||||||||8
1754645400000|2025-08-08 09:30:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|60
1754645700000|2025-08-08 09:35:00|11856.7|11852.7|11862.9|11858.9|11862.9|11858.9|11856.7|11852.7|96
1754646000000|2025-08-08 09:40:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|148
1754646300000|2025-08-08 09:45:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|41
1754646600000|2025-08-08 09:50:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|69
1754646900000|2025-08-08 09:55:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|216
1754647200000|2025-08-08 10:00:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|82
1754647500000|2025-08-08 10:05:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|109
1754647800000|2025-08-08 10:10:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|7
1754648100000|2025-08-08 10:15:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|38
1754648400000|2025-08-08 10:20:00|||||||||11
1754648700000|2025-08-08 10:25:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|208
1754649000000|2025-08-08 10:30:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|139
1754649300000|2025-08-08 10:35:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|81
1754649600000|2025-08-08 10:40:00|11859.8|11855.8|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|90
1754649900000|2025-08-08 10:45:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|68
1754650200000|2025-08-08 10:50:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11853.6|11849.6|182
1754650500000|2025-08-08 10:55:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|192
1754650800000|2025-08-08 11:00:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11852|11848|177
1754651100000|2025-08-08 11:05:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|188
1754651400000|2025-08-08 11:10:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|293
1754651700000|2025-08-08 11:15:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|213
1754652000000|2025-08-08 11:20:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|53
1754652300000|2025-08-08 11:25:00|11855.1|11851.1|11859.8|11855.8|11862.9|11858.9|11853.6|11849.6|436
1754652600000|2025-08-08 11:30:00|11856.7|11852.7|11850.4|11846.4|11859.8|11855.8|11847.3|11843.3|380
1754652900000|2025-08-08 11:35:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|367
1754653200000|2025-08-08 11:40:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|402
1754653500000|2025-08-08 11:45:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|381
1754653800000|2025-08-08 11:50:00|11847.3|11843.3|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|995
1754654100000|2025-08-08 11:55:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|894
1754654400000|2025-08-08 12:00:00|11834.8|11830.8|11825.4|11821.4|11836.4|11832.4|11825.4|11821.4|1675
1754654700000|2025-08-08 12:05:00|11823.9|11819.9|11837.9|11833.9|11837.9|11833.9|11822.3|11818.3|1162
1754655000000|2025-08-08 12:10:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|693
1754655300000|2025-08-08 12:15:00|11831.7|11827.7|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|618
1754655600000|2025-08-08 12:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|639
1754655900000|2025-08-08 12:25:00|11828.6|11824.6|11834.8|11830.8|11836.4|11832.4|11828.6|11824.6|929
1754656200000|2025-08-08 12:30:00|11837.9|11833.9|11834.8|11830.8|11850.4|11846.4|11834.8|11830.8|1547
1754656500000|2025-08-08 12:35:00|11837.9|11833.9|11844.2|11840.2|11844.2|11840.2|11831.7|11827.7|1071
1754656800000|2025-08-08 12:40:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|345
1754657100000|2025-08-08 12:45:00|11834.8|11830.8|11834.8|11830.8|11841.1|11837.1|11831.7|11827.7|641
1754657400000|2025-08-08 12:50:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|1123
1754657700000|2025-08-08 12:55:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|2449
1754658000000|2025-08-08 13:00:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1065
1754658300000|2025-08-08 13:05:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11819.2|11815.2|880
1754658600000|2025-08-08 13:10:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11816.1|11812.1|863
1754658900000|2025-08-08 13:15:00|11825.4|11821.4|11812.9|11808.9|11825.4|11821.4|11812.9|11808.9|1209
1754659200000|2025-08-08 13:20:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|714
1754659500000|2025-08-08 13:25:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|547
1754659800000|2025-08-08 13:30:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|1199
1754660100000|2025-08-08 13:35:00|11816.1|11812.1|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|989
1754660400000|2025-08-08 13:40:00|11800.4|11796.4|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|1409
1754660700000|2025-08-08 13:45:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|648
1754661000000|2025-08-08 13:50:00|11797.3|11793.3|11791.1|11787.1|11800.4|11796.4|11791.1|11787.1|907
1754661300000|2025-08-08 13:55:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|1527
1754661600000|2025-08-08 14:00:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|1587
1754661900000|2025-08-08 14:05:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11794.2|11790.2|1560
1754662200000|2025-08-08 14:10:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|966
1754662500000|2025-08-08 14:15:00|||||||||624
1754662800000|2025-08-08 14:20:00|11806.7|11802.7|11806.7|11802.7|11811.4|11807.4|11806.7|11802.7|835
1754663100000|2025-08-08 14:25:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|700
1754663400000|2025-08-08 14:30:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|301
1754663700000|2025-08-08 14:35:00|11806.7|11802.7|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|689
1754664000000|2025-08-08 14:40:00|11797.3|11793.3|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|494
1754664300000|2025-08-08 14:45:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|417
1754664600000|2025-08-08 14:50:00|11797.3|11793.3|11797.3|11793.3|11798.9|11794.9|11797.3|11793.3|211
1754664900000|2025-08-08 14:55:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|663
1754665200000|2025-08-08 15:00:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|888
1754665500000|2025-08-08 15:05:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|384
1754665800000|2025-08-08 15:10:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|431
1754666100000|2025-08-08 15:15:00|11803.6|11799.6|11794.2|11790.2|11803.6|11799.6|11794.2|11790.2|608
1754666400000|2025-08-08 15:20:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|508
1754666700000|2025-08-08 15:25:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|726
1754667000000|2025-08-08 15:30:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|468
1754667300000|2025-08-08 15:35:00|11787.9|11783.9|11794.2|11790.2|11794.2|11790.2|11787.9|11783.9|1151
1754667600000|2025-08-08 15:40:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|575
1754667900000|2025-08-08 15:45:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|1050
1754668200000|2025-08-08 15:50:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|664
1754668500000|2025-08-08 15:55:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|805
1754668800000|2025-08-08 16:00:00|11797.3|11793.3|11800.4|11796.4|11803.6|11799.6|11794.2|11790.2|786
1754669100000|2025-08-08 16:05:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|472
1754669400000|2025-08-08 16:10:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|1995
1754669700000|2025-08-08 16:15:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|764
1754670000000|2025-08-08 16:20:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|542
1754670300000|2025-08-08 16:25:00|||||||||48
1754670600000|2025-08-08 16:30:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|998
1754670900000|2025-08-08 16:35:00|||||||||128
1754671200000|2025-08-08 16:40:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|1416
1754671500000|2025-08-08 16:45:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|809
1754671800000|2025-08-08 16:50:00|11794.2|11790.2|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|1262
1754672100000|2025-08-08 16:55:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|892
1754672400000|2025-08-08 17:00:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|408
1754672700000|2025-08-08 17:05:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|325
1754673000000|2025-08-08 17:10:00|||||||||82
1754673300000|2025-08-08 17:15:00|||||||||210
1754673600000|2025-08-08 17:20:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|836
1754673900000|2025-08-08 17:25:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|761
1754674200000|2025-08-08 17:30:00|||||||||51
1754674500000|2025-08-08 17:35:00|||||||||36
1754674800000|2025-08-08 17:40:00|||||||||496
1754675100000|2025-08-08 17:45:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|341
1754675400000|2025-08-08 17:50:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|1032
1754675700000|2025-08-08 17:55:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|321
1754676000000|2025-08-08 18:00:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|192
1754676300000|2025-08-08 18:05:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|456
1754676600000|2025-08-08 18:10:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|242
1754676900000|2025-08-08 18:15:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|1447
1754677200000|2025-08-08 18:20:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|1077
1754677500000|2025-08-08 18:25:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|984
1754677800000|2025-08-08 18:30:00|||||||||511
1754678100000|2025-08-08 18:35:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|987
1754678400000|2025-08-08 18:40:00|||||||||87
1754678700000|2025-08-08 18:45:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|325
1754679000000|2025-08-08 18:50:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|491
1754679300000|2025-08-08 18:55:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|1099
1754679600000|2025-08-08 19:00:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|1208
1754679900000|2025-08-08 19:05:00|11797.3|11793.3|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|266
1754680200000|2025-08-08 19:10:00|||||||||92
1754680500000|2025-08-08 19:15:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|364
1754680800000|2025-08-08 19:20:00|||||||||176
1754681100000|2025-08-08 19:25:00|||||||||81
1754681400000|2025-08-08 19:30:00|11794.2|11790.2|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|1188
1754681700000|2025-08-08 19:35:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|348
1754682000000|2025-08-08 19:40:00|11794.2|11790.2|11800.4|11796.4|11800.4|11796.4|11794.2|11790.2|261
1754682300000|2025-08-08 19:45:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11800.4|11796.4|170
1754682600000|2025-08-08 19:50:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|131
1754682900000|2025-08-08 19:55:00|11800.4|11796.4|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|1347
1754683200000|2025-08-08 20:00:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|901
1754683500000|2025-08-08 20:05:00|||||||||19
1754683800000|2025-08-08 20:10:00|||||||||108
1754684100000|2025-08-08 20:15:00|||||||||96
1754684400000|2025-08-08 20:20:00|||||||||71
1754684700000|2025-08-08 20:25:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|868
1754685000000|2025-08-08 20:30:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|135
1754685300000|2025-08-08 20:35:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|286
1754685600000|2025-08-08 20:40:00|||||||||82
1754685900000|2025-08-08 20:45:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|183
1754686200000|2025-08-08 20:50:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|464
1754686500000|2025-08-08 20:55:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|599
1754863200000|2025-08-10 22:00:00|11814.5|11810.5|11806.7|11802.7|11816.1|11812.1|11800.4|11796.4|147
1754863500000|2025-08-10 22:05:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|69
1754863800000|2025-08-10 22:10:00|11808.3|11804.3|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|146
1754864100000|2025-08-10 22:15:00|11803.6|11799.6|11800.4|11796.4|11806.7|11802.7|11800.4|11796.4|157
1754864400000|2025-08-10 22:20:00|||||||||8
1754864700000|2025-08-10 22:25:00|||||||||13
1754865000000|2025-08-10 22:30:00|||||||||20
1754865300000|2025-08-10 22:35:00|||||||||1
1754865600000|2025-08-10 22:40:00|||||||||7
1754865900000|2025-08-10 22:45:00|||||||||7
1754866200000|2025-08-10 22:50:00|||||||||1
1754866500000|2025-08-10 22:55:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|9
1754866800000|2025-08-10 23:00:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|31
1754867100000|2025-08-10 23:05:00|11803.6|11799.6|11803.6|11799.6|11805.1|11801.1|11803.6|11799.6|25
1754867400000|2025-08-10 23:10:00|11805.1|11801.1|11803.6|11799.6|11805.1|11801.1|11803.6|11799.6|17
1754867700000|2025-08-10 23:15:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|5
1754868000000|2025-08-10 23:20:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|51
1754868300000|2025-08-10 23:25:00|||||||||12
1754868600000|2025-08-10 23:30:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|54
1754868900000|2025-08-10 23:35:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|34
1754869500000|2025-08-10 23:45:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|79
1754869800000|2025-08-10 23:50:00|||||||||1
1754870100000|2025-08-10 23:55:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|64
1754870400000|2025-08-11 00:00:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|68
1754870700000|2025-08-11 00:05:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|77
1754871000000|2025-08-11 00:10:00|||||||||56
1754871300000|2025-08-11 00:15:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|63
1754871600000|2025-08-11 00:20:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|14
1754871900000|2025-08-11 00:25:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|16
1754872200000|2025-08-11 00:30:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|42
1754872500000|2025-08-11 00:35:00|||||||||3
1754872800000|2025-08-11 00:40:00|||||||||1
1754873100000|2025-08-11 00:45:00|||||||||3
1754873400000|2025-08-11 00:50:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|112
1754873700000|2025-08-11 00:55:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|24
1754874000000|2025-08-11 01:00:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|58
1754874300000|2025-08-11 01:05:00|11817.6|11813.6|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|110
1754874600000|2025-08-11 01:10:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11820.8|11816.8|56
1754874900000|2025-08-11 01:15:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|50
1754875200000|2025-08-11 01:20:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|20
1754875500000|2025-08-11 01:25:00|11817.6|11813.6|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|66
1754875800000|2025-08-11 01:30:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|31
1754876100000|2025-08-11 01:35:00|||||||||23
1754876400000|2025-08-11 01:40:00|||||||||14
1754876700000|2025-08-11 01:45:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|94
1754877000000|2025-08-11 01:50:00|11820.8|11816.8|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|33
1754877300000|2025-08-11 01:55:00|||||||||6
1754877600000|2025-08-11 02:00:00|||||||||52
1754877900000|2025-08-11 02:05:00|||||||||48
1754878200000|2025-08-11 02:10:00|11823.9|11819.9|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|58
1754878500000|2025-08-11 02:15:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|26
1754878800000|2025-08-11 02:20:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|88
1754879100000|2025-08-11 02:25:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|32
1754879400000|2025-08-11 02:30:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|113
1754879700000|2025-08-11 02:35:00|||||||||5
1754880000000|2025-08-11 02:40:00|||||||||3
1754880300000|2025-08-11 02:45:00|||||||||29
1754880600000|2025-08-11 02:50:00|||||||||28
1754880900000|2025-08-11 02:55:00|||||||||29
1754881200000|2025-08-11 03:00:00|||||||||14
1754881500000|2025-08-11 03:05:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|71
1754881800000|2025-08-11 03:10:00|||||||||21
1754882100000|2025-08-11 03:15:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|56
1754882400000|2025-08-11 03:20:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|71
1754882700000|2025-08-11 03:25:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|72
1754883300000|2025-08-11 03:35:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|76
1754883600000|2025-08-11 03:40:00|||||||||69
1754883900000|2025-08-11 03:45:00|||||||||3
1754884200000|2025-08-11 03:50:00|||||||||18
1754884500000|2025-08-11 03:55:00|||||||||7
1754884800000|2025-08-11 04:00:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|88
1754885100000|2025-08-11 04:05:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|132
1754885400000|2025-08-11 04:10:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|164
1754885700000|2025-08-11 04:15:00|||||||||14
1754886000000|2025-08-11 04:20:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|45
1754886300000|2025-08-11 04:25:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|57
1754886600000|2025-08-11 04:30:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11823.9|11819.9|18
1754886900000|2025-08-11 04:35:00|||||||||110
1754887200000|2025-08-11 04:40:00|||||||||26
1754887500000|2025-08-11 04:45:00|||||||||6
1754887800000|2025-08-11 04:50:00|||||||||5
1754888100000|2025-08-11 04:55:00|||||||||9
1754888400000|2025-08-11 05:00:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|77
1754888700000|2025-08-11 05:05:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11827|11823|20
1754889000000|2025-08-11 05:10:00|||||||||6
1754889300000|2025-08-11 05:15:00|||||||||4
1754889600000|2025-08-11 05:20:00|||||||||2
1754889900000|2025-08-11 05:25:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|44
1754890200000|2025-08-11 05:30:00|||||||||5
1754890500000|2025-08-11 05:35:00|||||||||21
1754890800000|2025-08-11 05:40:00|||||||||10
1754891100000|2025-08-11 05:45:00|11827|11823|11828.6|11824.6|11828.6|11824.6|11827|11823|57
1754891400000|2025-08-11 05:50:00|||||||||4
1754891700000|2025-08-11 05:55:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|200
1754892000000|2025-08-11 06:00:00|11823.9|11819.9|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|304
1754892300000|2025-08-11 06:05:00|11830.1|11826.1|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|175
1754892600000|2025-08-11 06:10:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|91
1754892900000|2025-08-11 06:15:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|64
1754893200000|2025-08-11 06:20:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|65
1754893500000|2025-08-11 06:25:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|174
1754893800000|2025-08-11 06:30:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|25
1754894100000|2025-08-11 06:35:00|11830.1|11826.1|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|111
1754894400000|2025-08-11 06:40:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|193
1754894700000|2025-08-11 06:45:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|63
1754895000000|2025-08-11 06:50:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|227
1754895300000|2025-08-11 06:55:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|159
1754895600000|2025-08-11 07:00:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|401
1754895900000|2025-08-11 07:05:00|11842.6|11838.6|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|448
1754896200000|2025-08-11 07:10:00|11847.3|11843.3|11862.9|11858.9|11862.9|11858.9|11847.3|11843.3|800
1754896500000|2025-08-11 07:15:00|11859.8|11855.8|11859.8|11855.8|11869.2|11865.2|11859.8|11855.8|638
1754896800000|2025-08-11 07:20:00|11858.3|11854.3|11862.9|11858.9|11866.1|11862.1|11858.3|11854.3|502
1754897100000|2025-08-11 07:25:00|11859.8|11855.8|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|148
1754897400000|2025-08-11 07:30:00|11861.4|11857.4|11866.1|11862.1|11866.1|11862.1|11856.7|11852.7|253
1754897700000|2025-08-11 07:35:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|581
1754898000000|2025-08-11 07:40:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|164
1754898300000|2025-08-11 07:45:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|82
1754898600000|2025-08-11 07:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|139
1754898900000|2025-08-11 07:55:00|||||||||40
1754899200000|2025-08-11 08:00:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|226
1754899500000|2025-08-11 08:05:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11855.1|11851.1|129
1754899800000|2025-08-11 08:10:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|311
1754900100000|2025-08-11 08:15:00|11856.7|11852.7|11859.8|11855.8|11866.1|11862.1|11856.7|11852.7|209
1754900400000|2025-08-11 08:20:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|113
1754900700000|2025-08-11 08:25:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11856.7|11852.7|247
1754901000000|2025-08-11 08:30:00|||||||||62
1754901300000|2025-08-11 08:35:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|206
1754901600000|2025-08-11 08:40:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|109
1754901900000|2025-08-11 08:45:00|11847.3|11843.3|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|470
1754902200000|2025-08-11 08:50:00|||||||||39
1754902500000|2025-08-11 08:55:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|66
1754902800000|2025-08-11 09:00:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|92
1754903100000|2025-08-11 09:05:00|||||||||139
1754903400000|2025-08-11 09:10:00|||||||||68
1754903700000|2025-08-11 09:15:00|||||||||7
1754904000000|2025-08-11 09:20:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|82
1754904300000|2025-08-11 09:25:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|110
1754904600000|2025-08-11 09:30:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|122
1754904900000|2025-08-11 09:35:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|128
1754905200000|2025-08-11 09:40:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|42
1754905500000|2025-08-11 09:45:00|11855.1|11851.1|11859.8|11855.8|11859.8|11855.8|11855.1|11851.1|133
1754905800000|2025-08-11 09:50:00|11858.3|11854.3|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|97
1754906100000|2025-08-11 09:55:00|||||||||14
1754906400000|2025-08-11 10:00:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|452
1754906700000|2025-08-11 10:05:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11841.1|11837.1|164
1754907000000|2025-08-11 10:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|7
1754907300000|2025-08-11 10:15:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|49
1754907600000|2025-08-11 10:20:00|11842.6|11838.6|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|66
1754907900000|2025-08-11 10:25:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|83
1754908200000|2025-08-11 10:30:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|31
1754908500000|2025-08-11 10:35:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|8
1754908800000|2025-08-11 10:40:00|||||||||51
1754909100000|2025-08-11 10:45:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|136
1754909400000|2025-08-11 10:50:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|198
1754909700000|2025-08-11 10:55:00|11828.6|11824.6|11834.8|11830.8|11834.8|11830.8|11828.6|11824.6|155
1754910000000|2025-08-11 11:00:00|11837.9|11833.9|11831.7|11827.7|11837.9|11833.9|11831.7|11827.7|227
1754910300000|2025-08-11 11:05:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|263
1754910600000|2025-08-11 11:10:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|433
1754910900000|2025-08-11 11:15:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|195
1754911200000|2025-08-11 11:20:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|252
1754911500000|2025-08-11 11:25:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|90
1754911800000|2025-08-11 11:30:00|11831.7|11827.7|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|260
1754912100000|2025-08-11 11:35:00|11837.9|11833.9|11836.4|11832.4|11841.1|11837.1|11834.8|11830.8|290
1754912400000|2025-08-11 11:40:00|11837.9|11833.9|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|124
1754912700000|2025-08-11 11:45:00|||||||||247
1754913000000|2025-08-11 11:50:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|167
1754913300000|2025-08-11 11:55:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|91
1754913600000|2025-08-11 12:00:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|196
1754913900000|2025-08-11 12:05:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11834.8|11830.8|526
1754914200000|2025-08-11 12:10:00|11841.1|11837.1|11831.7|11827.7|11844.2|11840.2|11828.6|11824.6|758
1754914500000|2025-08-11 12:15:00|11834.8|11830.8|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|363
1754914800000|2025-08-11 12:20:00|11837.9|11833.9|11850.4|11846.4|11853.6|11849.6|11837.9|11833.9|1152
1754915100000|2025-08-11 12:25:00|11847.3|11843.3|11831.7|11827.7|11850.4|11846.4|11828.6|11824.6|779
1754915400000|2025-08-11 12:30:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|673
1754915700000|2025-08-11 12:35:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11819.2|11815.2|710
1754916000000|2025-08-11 12:40:00|11828.6|11824.6|11834.8|11830.8|11842.6|11838.6|11827|11823|781
1754916300000|2025-08-11 12:45:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|626
1754916600000|2025-08-11 12:50:00|11841.1|11837.1|11834.8|11830.8|11841.1|11837.1|11834.8|11830.8|396
1754916900000|2025-08-11 12:55:00|11833.3|11829.3|11831.7|11827.7|11833.3|11829.3|11831.7|11827.7|392
1754917200000|2025-08-11 13:00:00|11830.1|11826.1|11847.3|11843.3|11847.3|11843.3|11830.1|11826.1|1350
1754917500000|2025-08-11 13:05:00|11844.2|11840.2|11841.1|11837.1|11847.3|11843.3|11837.9|11833.9|717
1754917800000|2025-08-11 13:10:00|11844.2|11840.2|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|858
1754918100000|2025-08-11 13:15:00|11844.2|11840.2|11841.1|11837.1|11853.6|11849.6|11841.1|11837.1|909
1754918400000|2025-08-11 13:20:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|547
1754918700000|2025-08-11 13:25:00|11833.3|11829.3|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|521
1754919000000|2025-08-11 13:30:00|11831.7|11827.7|11825.4|11821.4|11831.7|11827.7|11822.3|11818.3|754
1754919300000|2025-08-11 13:35:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|669
1754919600000|2025-08-11 13:40:00|11816.1|11812.1|11825.4|11821.4|11828.6|11824.6|11812.9|11808.9|1029
1754919900000|2025-08-11 13:45:00|11827|11823|11828.6|11824.6|11834.8|11830.8|11827|11823|892
1754920200000|2025-08-11 13:50:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|366
1754920500000|2025-08-11 13:55:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|1014
1754920800000|2025-08-11 14:00:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11822.3|11818.3|448
1754921100000|2025-08-11 14:05:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|980
1754921400000|2025-08-11 14:10:00|11837.9|11833.9|11841.1|11837.1|11844.2|11840.2|11837.9|11833.9|660
1754921700000|2025-08-11 14:15:00|11837.9|11833.9|11834.8|11830.8|11841.1|11837.1|11831.7|11827.7|1175
1754922000000|2025-08-11 14:20:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11831.7|11827.7|355
1754922300000|2025-08-11 14:25:00|11834.8|11830.8|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|577
1754922600000|2025-08-11 14:30:00|11831.7|11827.7|11834.8|11830.8|11841.1|11837.1|11828.6|11824.6|1510
1754922900000|2025-08-11 14:35:00|11833.3|11829.3|11837.9|11833.9|11841.1|11837.1|11831.7|11827.7|435
1754923200000|2025-08-11 14:40:00|11834.8|11830.8|11841.1|11837.1|11844.2|11840.2|11834.8|11830.8|742
1754923500000|2025-08-11 14:45:00|11844.2|11840.2|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|1103
1754923800000|2025-08-11 14:50:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|377
1754924100000|2025-08-11 14:55:00|11831.7|11827.7|11825.4|11821.4|11834.8|11830.8|11822.3|11818.3|972
1754924400000|2025-08-11 15:00:00|11828.6|11824.6|11828.6|11824.6|11834.8|11830.8|11825.4|11821.4|1577
1754924700000|2025-08-11 15:05:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|970
1754925000000|2025-08-11 15:10:00|11825.4|11821.4|11834.8|11830.8|11834.8|11830.8|11825.4|11821.4|375
1754925300000|2025-08-11 15:15:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|337
1754925600000|2025-08-11 15:20:00|11831.7|11827.7|11822.3|11818.3|11831.7|11827.7|11819.2|11815.2|406
1754925900000|2025-08-11 15:25:00|11825.4|11821.4|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|319
1754926200000|2025-08-11 15:30:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|244
1754926500000|2025-08-11 15:35:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|218
1754926800000|2025-08-11 15:40:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11825.4|11821.4|283
1754927100000|2025-08-11 15:45:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|567
1754927400000|2025-08-11 15:50:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|275
1754927700000|2025-08-11 15:55:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|396
1754928000000|2025-08-11 16:00:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|641
1754928300000|2025-08-11 16:05:00|11831.7|11827.7|11837.9|11833.9|11837.9|11833.9|11828.6|11824.6|488
1754928600000|2025-08-11 16:10:00|||||||||252
1754928900000|2025-08-11 16:15:00|11841.1|11837.1|11834.8|11830.8|11844.2|11840.2|11834.8|11830.8|1058
1754929200000|2025-08-11 16:20:00|11837.9|11833.9|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|546
1754929500000|2025-08-11 16:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|606
1754929800000|2025-08-11 16:30:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|48
1754930100000|2025-08-11 16:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|347
1754930400000|2025-08-11 16:40:00|11853.6|11849.6|11847.3|11843.3|11853.6|11849.6|11847.3|11843.3|404
1754930700000|2025-08-11 16:45:00|||||||||31
1754931000000|2025-08-11 16:50:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|79
1754931300000|2025-08-11 16:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|485
1754931600000|2025-08-11 17:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|192
1754931900000|2025-08-11 17:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|265
1754932200000|2025-08-11 17:10:00|11837.9|11833.9|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|552
1754932500000|2025-08-11 17:15:00|11836.4|11832.4|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|513
1754932800000|2025-08-11 17:20:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|320
1754933100000|2025-08-11 17:25:00|11841.1|11837.1|11837.9|11833.9|11841.1|11837.1|11837.9|11833.9|247
1754933400000|2025-08-11 17:30:00|11836.4|11832.4|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|314
1754933700000|2025-08-11 17:35:00|||||||||256
1754934000000|2025-08-11 17:40:00|11834.8|11830.8|11837.9|11833.9|11837.9|11833.9|11834.8|11830.8|518
1754934300000|2025-08-11 17:45:00|11834.8|11830.8|11837.9|11833.9|11841.1|11837.1|11834.8|11830.8|741
1754934600000|2025-08-11 17:50:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|77
1754934900000|2025-08-11 17:55:00|11837.9|11833.9|11834.8|11830.8|11837.9|11833.9|11831.7|11827.7|275
1754935200000|2025-08-11 18:00:00|11831.7|11827.7|11828.6|11824.6|11834.8|11830.8|11828.6|11824.6|491
1754935500000|2025-08-11 18:05:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11828.6|11824.6|777
1754935800000|2025-08-11 18:10:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|284
1754936100000|2025-08-11 18:15:00|||||||||51
1754936400000|2025-08-11 18:20:00|||||||||57
1754936700000|2025-08-11 18:25:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|515
1754937000000|2025-08-11 18:30:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|566
1754937300000|2025-08-11 18:35:00|||||||||230
1754937600000|2025-08-11 18:40:00|11822.3|11818.3|11828.6|11824.6|11828.6|11824.6|11822.3|11818.3|955
1754937900000|2025-08-11 18:45:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|398
1754938200000|2025-08-11 18:50:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|247
1754938500000|2025-08-11 18:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|975
1754938800000|2025-08-11 19:00:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|336
1754939100000|2025-08-11 19:05:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|1578
1754939400000|2025-08-11 19:10:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11800.4|11796.4|1320
1754939700000|2025-08-11 19:15:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|1966
1754940000000|2025-08-11 19:20:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|822
1754940300000|2025-08-11 19:25:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|487
1754940600000|2025-08-11 19:30:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|401
1754940900000|2025-08-11 19:35:00|11819.2|11815.2|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|573
1754941200000|2025-08-11 19:40:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|1531
1754941500000|2025-08-11 19:45:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|255
1754941800000|2025-08-11 19:50:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|434
1754942100000|2025-08-11 19:55:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11809.8|11805.8|2461
1754942400000|2025-08-11 20:00:00|11812.9|11808.9|11806.7|11802.7|11812.9|11808.9|11803.6|11799.6|1128
1754942700000|2025-08-11 20:05:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|1232
1754943000000|2025-08-11 20:10:00|||||||||65
1754943300000|2025-08-11 20:15:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|453
1754943600000|2025-08-11 20:20:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|410
1754943900000|2025-08-11 20:25:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|560
1754944200000|2025-08-11 20:30:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|758
1754944500000|2025-08-11 20:35:00|11808.3|11804.3|11806.7|11802.7|11808.3|11804.3|11806.7|11802.7|547
1754944800000|2025-08-11 20:40:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|473
1754945100000|2025-08-11 20:45:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|440
1754945400000|2025-08-11 20:50:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|362
1754945700000|2025-08-11 20:55:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|1009
1754949600000|2025-08-11 22:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|75
1754950200000|2025-08-11 22:10:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|40
1754950500000|2025-08-11 22:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|188
1754950800000|2025-08-11 22:20:00|||||||||33
1754951100000|2025-08-11 22:25:00|||||||||33
1754951400000|2025-08-11 22:30:00|11792.6|11788.6|11797.3|11793.3|11797.3|11793.3|11792.6|11788.6|69
1754952000000|2025-08-11 22:40:00|||||||||12
1754952300000|2025-08-11 22:45:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|9
1754952600000|2025-08-11 22:50:00|11797.3|11793.3|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|59
1754952900000|2025-08-11 22:55:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|8
1754953500000|2025-08-11 23:05:00|||||||||29
1754953800000|2025-08-11 23:10:00|||||||||1
1754954700000|2025-08-11 23:25:00|||||||||4
1754955000000|2025-08-11 23:30:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|72
1754955300000|2025-08-11 23:35:00|||||||||13
1754955600000|2025-08-11 23:40:00|||||||||105
1754955900000|2025-08-11 23:45:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|137
1754956200000|2025-08-11 23:50:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|74
1754956500000|2025-08-11 23:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|18
1754956800000|2025-08-12 00:00:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|45
1754957100000|2025-08-12 00:05:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|29
1754957400000|2025-08-12 00:10:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|150
1754957700000|2025-08-12 00:15:00|11791.1|11787.1|11778.6|11774.6|11791.1|11787.1|11778.6|11774.6|399
1754958000000|2025-08-12 00:20:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|213
1754958300000|2025-08-12 00:25:00|11787.9|11783.9|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|229
1754958600000|2025-08-12 00:30:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|191
1754958900000|2025-08-12 00:35:00|11791.1|11787.1|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|93
1754959200000|2025-08-12 00:40:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|73
1754959500000|2025-08-12 00:45:00|||||||||13
1754959800000|2025-08-12 00:50:00|11795.8|11791.8|11795.8|11791.8|11797.3|11793.3|11794.2|11790.2|336
1754960100000|2025-08-12 00:55:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|31
1754960400000|2025-08-12 01:00:00|11800.4|11796.4|11797.3|11793.3|11803.6|11799.6|11797.3|11793.3|306
1754960700000|2025-08-12 01:05:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|61
1754961000000|2025-08-12 01:10:00|11802|11798|11800.4|11796.4|11802|11798|11800.4|11796.4|51
1754961300000|2025-08-12 01:15:00|||||||||111
1754961600000|2025-08-12 01:20:00|||||||||16
1754961900000|2025-08-12 01:25:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|88
1754962200000|2025-08-12 01:30:00|||||||||16
1754962500000|2025-08-12 01:35:00|11802|11798|11806.7|11802.7|11806.7|11802.7|11802|11798|72
1754962800000|2025-08-12 01:40:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|127
1754963100000|2025-08-12 01:45:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|45
1754963400000|2025-08-12 01:50:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|74
1754963700000|2025-08-12 01:55:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|77
1754964000000|2025-08-12 02:00:00|||||||||20
1754964300000|2025-08-12 02:05:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|60
1754964600000|2025-08-12 02:10:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|89
1754964900000|2025-08-12 02:15:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|178
1754965200000|2025-08-12 02:20:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|215
1754965500000|2025-08-12 02:25:00|||||||||11
1754965800000|2025-08-12 02:30:00|||||||||206
1754966100000|2025-08-12 02:35:00|||||||||1
1754966400000|2025-08-12 02:40:00|||||||||1
1754966700000|2025-08-12 02:45:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|78
1754967000000|2025-08-12 02:50:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11802|11798|62
1754967300000|2025-08-12 02:55:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|137
1754967600000|2025-08-12 03:00:00|||||||||5
1754967900000|2025-08-12 03:05:00|||||||||3
1754968200000|2025-08-12 03:10:00|||||||||3
1754968500000|2025-08-12 03:15:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11805.1|11801.1|98
1754968800000|2025-08-12 03:20:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|159
1754969100000|2025-08-12 03:25:00|||||||||6
1754969400000|2025-08-12 03:30:00|||||||||41
1754969700000|2025-08-12 03:35:00|||||||||8
1754970000000|2025-08-12 03:40:00|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|11803.6|11799.6|31
1754970300000|2025-08-12 03:45:00|||||||||16
1754970600000|2025-08-12 03:50:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|241
1754970900000|2025-08-12 03:55:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|69
1754971200000|2025-08-12 04:00:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11802|11798|21
1754971500000|2025-08-12 04:05:00|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|11800.4|11796.4|63
1754971800000|2025-08-12 04:10:00|||||||||12
1754972100000|2025-08-12 04:15:00|||||||||7
1754972400000|2025-08-12 04:20:00|||||||||39
1754972700000|2025-08-12 04:25:00|||||||||86
1754973000000|2025-08-12 04:30:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|206
1754973300000|2025-08-12 04:35:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|60
1754973600000|2025-08-12 04:40:00|||||||||22
1754973900000|2025-08-12 04:45:00|11802|11798|11803.6|11799.6|11803.6|11799.6|11800.4|11796.4|98
1754974200000|2025-08-12 04:50:00|11806.7|11802.7|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|38
1754974500000|2025-08-12 04:55:00|||||||||8
1754974800000|2025-08-12 05:00:00|11806.7|11802.7|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|310
1754975100000|2025-08-12 05:05:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|72
1754975400000|2025-08-12 05:10:00|||||||||1
1754975700000|2025-08-12 05:15:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|149
1754976000000|2025-08-12 05:20:00|11814.5|11810.5|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|40
1754976300000|2025-08-12 05:25:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|126
1754976600000|2025-08-12 05:30:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|78
1754976900000|2025-08-12 05:35:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|41
1754977200000|2025-08-12 05:40:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|157
1754977500000|2025-08-12 05:45:00|11812.9|11808.9|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|114
1754977800000|2025-08-12 05:50:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|37
1754978100000|2025-08-12 05:55:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|79
1754978400000|2025-08-12 06:00:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|59
1754978700000|2025-08-12 06:05:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|72
1754979000000|2025-08-12 06:10:00|11819.2|11815.2|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|70
1754979300000|2025-08-12 06:15:00|||||||||18
1754979600000|2025-08-12 06:20:00|11811.4|11807.4|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|76
1754979900000|2025-08-12 06:25:00|11808.3|11804.3|11794.2|11790.2|11809.8|11805.8|11794.2|11790.2|348
1754980200000|2025-08-12 06:30:00|11795.8|11791.8|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|328
1754980500000|2025-08-12 06:35:00|11795.8|11791.8|11797.3|11793.3|11800.4|11796.4|11795.8|11791.8|96
1754980800000|2025-08-12 06:40:00|11800.4|11796.4|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|261
1754981100000|2025-08-12 06:45:00|11800.4|11796.4|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|190
1754981400000|2025-08-12 06:50:00|11800.4|11796.4|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|262
1754981700000|2025-08-12 06:55:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|278
1754982000000|2025-08-12 07:00:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|265
1754982300000|2025-08-12 07:05:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|278
1754982600000|2025-08-12 07:10:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|142
1754982900000|2025-08-12 07:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|269
1754983200000|2025-08-12 07:20:00|11791.1|11787.1|11797.3|11793.3|11800.4|11796.4|11791.1|11787.1|317
1754983500000|2025-08-12 07:25:00|11798.9|11794.9|11803.6|11799.6|11803.6|11799.6|11797.3|11793.3|119
1754983800000|2025-08-12 07:30:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|130
1754984100000|2025-08-12 07:35:00|11805.1|11801.1|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|93
1754984400000|2025-08-12 07:40:00|11802|11798|11806.7|11802.7|11809.8|11805.8|11802|11798|258
1754984700000|2025-08-12 07:45:00|||||||||12
1754985000000|2025-08-12 07:50:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|212
1754985300000|2025-08-12 07:55:00|11809.8|11805.8|11806.7|11802.7|11809.8|11805.8|11806.7|11802.7|315
1754985600000|2025-08-12 08:00:00|11803.6|11799.6|11797.3|11793.3|11803.6|11799.6|11794.2|11790.2|513
1754985900000|2025-08-12 08:05:00|11800.4|11796.4|11800.4|11796.4|11802|11798|11797.3|11793.3|329
1754986200000|2025-08-12 08:10:00|11803.6|11799.6|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|87
1754986500000|2025-08-12 08:15:00|11806.7|11802.7|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|250
1754986800000|2025-08-12 08:20:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|103
1754987100000|2025-08-12 08:25:00|11803.6|11799.6|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|187
1754987400000|2025-08-12 08:30:00|11803.6|11799.6|11803.6|11799.6|11806.7|11802.7|11803.6|11799.6|112
1754987700000|2025-08-12 08:35:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|180
1754988000000|2025-08-12 08:40:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|110
1754988300000|2025-08-12 08:45:00|11805.1|11801.1|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|448
1754988600000|2025-08-12 08:50:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|135
1754988900000|2025-08-12 08:55:00|11805.1|11801.1|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|20
1754989200000|2025-08-12 09:00:00|11808.3|11804.3|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|140
1754989500000|2025-08-12 09:05:00|11806.7|11802.7|11812.9|11808.9|11812.9|11808.9|11806.7|11802.7|155
1754989800000|2025-08-12 09:10:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|331
1754990100000|2025-08-12 09:15:00|11816.1|11812.1|11816.1|11812.1|11819.2|11815.2|11816.1|11812.1|237
1754990400000|2025-08-12 09:20:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|178
1754990700000|2025-08-12 09:25:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|45
1754991000000|2025-08-12 09:30:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|101
1754991300000|2025-08-12 09:35:00|||||||||2
1754991600000|2025-08-12 09:40:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11816.1|11812.1|273
1754991900000|2025-08-12 09:45:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|347
1754992200000|2025-08-12 09:50:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|126
1754992500000|2025-08-12 09:55:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|181
1754992800000|2025-08-12 10:00:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|215
1754993100000|2025-08-12 10:05:00|11803.6|11799.6|11800.4|11796.4|11803.6|11799.6|11797.3|11793.3|777
1754993400000|2025-08-12 10:10:00|11798.9|11794.9|11800.4|11796.4|11800.4|11796.4|11797.3|11793.3|379
1754993700000|2025-08-12 10:15:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|294
1754994000000|2025-08-12 10:20:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|308
1754994300000|2025-08-12 10:25:00|11800.4|11796.4|11794.2|11790.2|11800.4|11796.4|11794.2|11790.2|276
1754994600000|2025-08-12 10:30:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|535
1754994900000|2025-08-12 10:35:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|124
1754995200000|2025-08-12 10:40:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|103
1754995500000|2025-08-12 10:45:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11791.1|11787.1|57
1754995800000|2025-08-12 10:50:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|122
1754996100000|2025-08-12 10:55:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|111
1754996400000|2025-08-12 11:00:00|11797.3|11793.3|11797.3|11793.3|11797.3|11793.3|11794.2|11790.2|648
1754996700000|2025-08-12 11:05:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|236
1754997000000|2025-08-12 11:10:00|11791.1|11787.1|11787.9|11783.9|11794.2|11790.2|11784.8|11780.8|340
1754997300000|2025-08-12 11:15:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|288
1754997600000|2025-08-12 11:20:00|11791.1|11787.1|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|430
1754997900000|2025-08-12 11:25:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|302
1754998200000|2025-08-12 11:30:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|395
1754998500000|2025-08-12 11:35:00|11789.5|11785.5|11791.1|11787.1|11794.2|11790.2|11787.9|11783.9|957
1754998800000|2025-08-12 11:40:00|11794.2|11790.2|11787.9|11783.9|11794.2|11790.2|11786.4|11782.4|254
1754999100000|2025-08-12 11:45:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11781.7|11777.7|502
1754999400000|2025-08-12 11:50:00|11786.4|11782.4|11791.1|11787.1|11791.1|11787.1|11786.4|11782.4|406
1754999700000|2025-08-12 11:55:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|655
1755000000000|2025-08-12 12:00:00|11789.5|11785.5|11784.8|11780.8|11791.1|11787.1|11772.3|11768.3|1054
1755000300000|2025-08-12 12:05:00|11781.7|11777.7|11772.3|11768.3|11784.8|11780.8|11772.3|11768.3|735
1755000600000|2025-08-12 12:10:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|954
1755000900000|2025-08-12 12:15:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|1201
1755001200000|2025-08-12 12:20:00|11781.7|11777.7|11778.6|11774.6|11787.9|11783.9|11775.4|11771.4|1912
1755001500000|2025-08-12 12:25:00|11781.7|11777.7|11780.1|11776.1|11784.8|11780.8|11775.4|11771.4|1234
1755001800000|2025-08-12 12:30:00|11781.7|11777.7|11812.9|11808.9|11862.9|11858.9|11780.1|11776.1|5623
1755002100000|2025-08-12 12:35:00|11811.4|11807.4|11787.9|11783.9|11816.1|11812.1|11778.6|11774.6|4644
1755002400000|2025-08-12 12:40:00|11791.1|11787.1|11805.1|11801.1|11819.2|11815.2|11791.1|11787.1|2258
1755002700000|2025-08-12 12:45:00|11806.7|11802.7|11806.7|11802.7|11816.1|11812.1|11794.2|11790.2|1918
1755003000000|2025-08-12 12:50:00|11803.6|11799.6|11812.9|11808.9|11812.9|11808.9|11787.9|11783.9|2346
1755003300000|2025-08-12 12:55:00|11816.1|11812.1|11809.8|11805.8|11816.1|11812.1|11803.6|11799.6|1596
1755003600000|2025-08-12 13:00:00|11806.7|11802.7|11803.6|11799.6|11816.1|11812.1|11800.4|11796.4|1667
1755003900000|2025-08-12 13:05:00|11800.4|11796.4|11800.4|11796.4|11806.7|11802.7|11787.9|11783.9|2453
1755004200000|2025-08-12 13:10:00|11803.6|11799.6|11781.7|11777.7|11803.6|11799.6|11778.6|11774.6|3408
1755004500000|2025-08-12 13:15:00|11784.8|11780.8|11778.6|11774.6|11800.4|11796.4|11778.6|11774.6|2164
1755004800000|2025-08-12 13:20:00|11781.7|11777.7|11756.7|11752.7|11781.7|11777.7|11747.3|11743.3|4668
1755005100000|2025-08-12 13:25:00|11759.8|11755.8|11744.2|11740.2|11759.8|11755.8|11737.9|11733.9|2983
1755005400000|2025-08-12 13:30:00|11747.3|11743.3|11747.3|11743.3|11753.6|11749.6|11741.1|11737.1|2377
1755005700000|2025-08-12 13:35:00|11744.2|11740.2|11753.6|11749.6|11756.7|11752.7|11744.2|11740.2|1071
1755006000000|2025-08-12 13:40:00|11756.7|11752.7|11728.6|11724.6|11756.7|11752.7|11725.4|11721.4|3949
1755006300000|2025-08-12 13:45:00|11725.4|11721.4|11741.1|11737.1|11747.3|11743.3|11722.3|11718.3|4859
1755006600000|2025-08-12 13:50:00|11737.9|11733.9|11716.1|11712.1|11741.1|11737.1|11712.9|11708.9|3535
1755006900000|2025-08-12 13:55:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|2127
1755007200000|2025-08-12 14:00:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11719.2|11715.2|1910
1755007500000|2025-08-12 14:05:00|11725.4|11721.4|11719.2|11715.2|11731.7|11727.7|11719.2|11715.2|1633
1755007800000|2025-08-12 14:10:00|11716.1|11712.1|11712.9|11708.9|11725.4|11721.4|11709.8|11705.8|1701
1755008100000|2025-08-12 14:15:00|11711.4|11707.4|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|2094
1755008400000|2025-08-12 14:20:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|1759
1755008700000|2025-08-12 14:25:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11700.4|11696.4|1069
1755009000000|2025-08-12 14:30:00|11712.9|11708.9|11725.4|11721.4|11725.4|11721.4|11709.8|11705.8|2978
1755009300000|2025-08-12 14:35:00|11728.6|11724.6|11725.4|11721.4|11730.1|11726.1|11725.4|11721.4|1082
1755009600000|2025-08-12 14:40:00|11728.6|11724.6|11741.1|11737.1|11744.2|11740.2|11728.6|11724.6|1767
1755009900000|2025-08-12 14:45:00|11737.9|11733.9|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|1169
1755010200000|2025-08-12 14:50:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|936
1755010500000|2025-08-12 14:55:00|11744.2|11740.2|11741.1|11737.1|11747.3|11743.3|11737.9|11733.9|1071
1755010800000|2025-08-12 15:00:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|1214
1755011100000|2025-08-12 15:05:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|999
1755011400000|2025-08-12 15:10:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|559
1755011700000|2025-08-12 15:15:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|832
1755012000000|2025-08-12 15:20:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|394
1755012300000|2025-08-12 15:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11722.3|11718.3|4388
1755012600000|2025-08-12 15:30:00|11731.7|11727.7|11722.3|11718.3|11744.2|11740.2|11722.3|11718.3|2811
1755012900000|2025-08-12 15:35:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11716.1|11712.1|1715
1755013200000|2025-08-12 15:40:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|707
1755013500000|2025-08-12 15:45:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1188
1755013800000|2025-08-12 15:50:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|649
1755014100000|2025-08-12 15:55:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|2227
1755014400000|2025-08-12 16:00:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|489
1755014700000|2025-08-12 16:05:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|1105
1755015000000|2025-08-12 16:10:00|11725.4|11721.4|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|380
1755015300000|2025-08-12 16:15:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|667
1755015600000|2025-08-12 16:20:00|11728.6|11724.6|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|470
1755015900000|2025-08-12 16:25:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|289
1755016200000|2025-08-12 16:30:00|11736.4|11732.4|11747.3|11743.3|11747.3|11743.3|11734.8|11730.8|1090
1755016500000|2025-08-12 16:35:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|734
1755016800000|2025-08-12 16:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|295
1755017100000|2025-08-12 16:45:00|11737.9|11733.9|11748.9|11744.9|11750.4|11746.4|11737.9|11733.9|1028
1755017400000|2025-08-12 16:50:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|535
1755017700000|2025-08-12 16:55:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|304
1755018000000|2025-08-12 17:00:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|792
1755018300000|2025-08-12 17:05:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|169
1755018600000|2025-08-12 17:10:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|1240
1755018900000|2025-08-12 17:15:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|512
1755019200000|2025-08-12 17:20:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11734.8|11730.8|2283
1755019500000|2025-08-12 17:25:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|1117
1755019800000|2025-08-12 17:30:00|11741.1|11737.1|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|1393
1755020100000|2025-08-12 17:35:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|635
1755020400000|2025-08-12 17:40:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|422
1755020700000|2025-08-12 17:45:00|||||||||41
1755021000000|2025-08-12 17:50:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|520
1755021300000|2025-08-12 17:55:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|610
1755021600000|2025-08-12 18:00:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|404
1755021900000|2025-08-12 18:05:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|372
1755022200000|2025-08-12 18:10:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|1494
1755022500000|2025-08-12 18:15:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|761
1755022800000|2025-08-12 18:20:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|164
1755023100000|2025-08-12 18:25:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|981
1755023400000|2025-08-12 18:30:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|351
1755023700000|2025-08-12 18:35:00|||||||||141
1755024000000|2025-08-12 18:40:00|11737.9|11733.9|11737.9|11733.9|11739.5|11735.5|11734.8|11730.8|587
1755024300000|2025-08-12 18:45:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|229
1755024600000|2025-08-12 18:50:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|843
1755024900000|2025-08-12 18:55:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|1199
1755025200000|2025-08-12 19:00:00|11739.5|11735.5|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|1533
1755025500000|2025-08-12 19:05:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|255
1755025800000|2025-08-12 19:10:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|1428
1755026100000|2025-08-12 19:15:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|373
1755026400000|2025-08-12 19:20:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|478
1755026700000|2025-08-12 19:25:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|389
1755027000000|2025-08-12 19:30:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|412
1755027300000|2025-08-12 19:35:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|940
1755027600000|2025-08-12 19:40:00|||||||||170
1755027900000|2025-08-12 19:45:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|72
1755028200000|2025-08-12 19:50:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|1051
1755028500000|2025-08-12 19:55:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11747.3|11743.3|3068
1755028800000|2025-08-12 20:00:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|1883
1755029100000|2025-08-12 20:05:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|875
1755029400000|2025-08-12 20:10:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|418
1755029700000|2025-08-12 20:15:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|534
1755030000000|2025-08-12 20:20:00|||||||||92
1755030300000|2025-08-12 20:25:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|111
1755030600000|2025-08-12 20:30:00|||||||||41
1755030900000|2025-08-12 20:35:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|441
1755031200000|2025-08-12 20:40:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|230
1755031500000|2025-08-12 20:45:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|991
1755031800000|2025-08-12 20:50:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|593
1755032100000|2025-08-12 20:55:00|11753.6|11749.6|11748.9|11744.9|11753.6|11749.6|11748.9|11744.9|963
1755036000000|2025-08-12 22:00:00|11745.8|11741.8|11753.6|11749.6|11753.6|11749.6|11745.8|11741.8|46
1755036300000|2025-08-12 22:05:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|110
1755036600000|2025-08-12 22:10:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|12
1755036900000|2025-08-12 22:15:00|||||||||1
1755037200000|2025-08-12 22:20:00|||||||||3
1755037800000|2025-08-12 22:30:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|94
1755038100000|2025-08-12 22:35:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|66
1755038700000|2025-08-12 22:45:00|11753.6|11749.6|11752|11748|11753.6|11749.6|11750.4|11746.4|60
1755039000000|2025-08-12 22:50:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|11
1755039300000|2025-08-12 22:55:00|||||||||2
1755039600000|2025-08-12 23:00:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|50
1755040200000|2025-08-12 23:10:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|103
1755040500000|2025-08-12 23:15:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|95
1755040800000|2025-08-12 23:20:00|11742.6|11738.6|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|34
1755041100000|2025-08-12 23:25:00|||||||||9
1755041400000|2025-08-12 23:30:00|||||||||41
1755041700000|2025-08-12 23:35:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|167
1755042000000|2025-08-12 23:40:00|||||||||10
1755042300000|2025-08-12 23:45:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|101
1755042600000|2025-08-12 23:50:00|11739.5|11735.5|11739.5|11735.5|11741.1|11737.1|11737.9|11733.9|126
1755042900000|2025-08-12 23:55:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|59
1755043200000|2025-08-13 00:00:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|195
1755043500000|2025-08-13 00:05:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|157
1755043800000|2025-08-13 00:10:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|39
1755044100000|2025-08-13 00:15:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|162
1755044400000|2025-08-13 00:20:00|||||||||43
1755044700000|2025-08-13 00:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|153
1755045000000|2025-08-13 00:30:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|207
1755045300000|2025-08-13 00:35:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|342
1755045600000|2025-08-13 00:40:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|100
1755045900000|2025-08-13 00:45:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|153
1755046200000|2025-08-13 00:50:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|120
1755046500000|2025-08-13 00:55:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|74
1755046800000|2025-08-13 01:00:00|||||||||25
1755047100000|2025-08-13 01:05:00|||||||||29
1755047400000|2025-08-13 01:10:00|11741.1|11737.1|11747.3|11743.3|11747.3|11743.3|11737.9|11733.9|178
1755047700000|2025-08-13 01:15:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|316
1755048000000|2025-08-13 01:20:00|11745.8|11741.8|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|115
1755048300000|2025-08-13 01:25:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|236
1755048600000|2025-08-13 01:30:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|490
1755048900000|2025-08-13 01:35:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|196
1755049200000|2025-08-13 01:40:00|11752|11748|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|188
1755049500000|2025-08-13 01:45:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|68
1755049800000|2025-08-13 01:50:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11755.1|11751.1|71
1755050100000|2025-08-13 01:55:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|232
1755050400000|2025-08-13 02:00:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|69
1755050700000|2025-08-13 02:05:00|11755.1|11751.1|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|206
1755051000000|2025-08-13 02:10:00|11752|11748|11750.4|11746.4|11752|11748|11750.4|11746.4|32
1755051300000|2025-08-13 02:15:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|67
1755051600000|2025-08-13 02:20:00|11755.1|11751.1|11753.6|11749.6|11755.1|11751.1|11753.6|11749.6|73
1755051900000|2025-08-13 02:25:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|65
1755052200000|2025-08-13 02:30:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|135
1755052500000|2025-08-13 02:35:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|117
1755052800000|2025-08-13 02:40:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|15
1755053100000|2025-08-13 02:45:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|81
1755053400000|2025-08-13 02:50:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11761.4|11757.4|47
1755053700000|2025-08-13 02:55:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|447
1755054000000|2025-08-13 03:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|147
1755054300000|2025-08-13 03:05:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|27
1755054600000|2025-08-13 03:10:00|||||||||36
1755054900000|2025-08-13 03:15:00|||||||||30
1755055200000|2025-08-13 03:20:00|||||||||29
1755055500000|2025-08-13 03:25:00|||||||||35
1755055800000|2025-08-13 03:30:00|||||||||18
1755056100000|2025-08-13 03:35:00|11764.5|11760.5|11769.2|11765.2|11769.2|11765.2|11762.9|11758.9|86
1755056400000|2025-08-13 03:40:00|||||||||29
1755056700000|2025-08-13 03:45:00|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|11772.3|11768.3|122
1755057000000|2025-08-13 03:50:00|11769.2|11765.2|11766.1|11762.1|11769.2|11765.2|11766.1|11762.1|190
1755057300000|2025-08-13 03:55:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|84
1755057600000|2025-08-13 04:00:00|||||||||10
1755057900000|2025-08-13 04:05:00|||||||||8
1755058200000|2025-08-13 04:10:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11764.5|11760.5|155
1755058500000|2025-08-13 04:15:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|31
1755058800000|2025-08-13 04:20:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|114
1755059100000|2025-08-13 04:25:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|77
1755059400000|2025-08-13 04:30:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|58
1755059700000|2025-08-13 04:35:00|||||||||19
1755060000000|2025-08-13 04:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|250
1755060300000|2025-08-13 04:45:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|37
1755060600000|2025-08-13 04:50:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11761.4|11757.4|132
1755060900000|2025-08-13 04:55:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|54
1755061200000|2025-08-13 05:00:00|11762.9|11758.9|11767.6|11763.6|11769.2|11765.2|11762.9|11758.9|297
1755061500000|2025-08-13 05:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|68
1755061800000|2025-08-13 05:10:00|||||||||19
1755062100000|2025-08-13 05:15:00|||||||||91
1755062400000|2025-08-13 05:20:00|||||||||24
1755062700000|2025-08-13 05:25:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|109
1755063000000|2025-08-13 05:30:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|85
1755063300000|2025-08-13 05:35:00|||||||||99
1755063600000|2025-08-13 05:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|80
1755063900000|2025-08-13 05:45:00|||||||||4
1755064200000|2025-08-13 05:50:00|11770.8|11766.8|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|127
1755064500000|2025-08-13 05:55:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|240
1755064800000|2025-08-13 06:00:00|11778.6|11774.6|11781.7|11777.7|11784.8|11780.8|11775.4|11771.4|182
1755065100000|2025-08-13 06:05:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|143
1755065400000|2025-08-13 06:10:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|231
1755065700000|2025-08-13 06:15:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|139
1755066000000|2025-08-13 06:20:00|11778.6|11774.6|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|162
1755066300000|2025-08-13 06:25:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11775.4|11771.4|169
1755066600000|2025-08-13 06:30:00|11781.7|11777.7|11775.4|11771.4|11781.7|11777.7|11775.4|11771.4|188
1755066900000|2025-08-13 06:35:00|11777|11773|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|88
1755067200000|2025-08-13 06:40:00|11781.7|11777.7|11784.8|11780.8|11784.8|11780.8|11778.6|11774.6|159
1755067500000|2025-08-13 06:45:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|114
1755067800000|2025-08-13 06:50:00|11784.8|11780.8|11784.8|11780.8|11787.9|11783.9|11781.7|11777.7|354
1755068100000|2025-08-13 06:55:00|11787.9|11783.9|11784.8|11780.8|11787.9|11783.9|11784.8|11780.8|197
1755068400000|2025-08-13 07:00:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|71
1755068700000|2025-08-13 07:05:00|11784.8|11780.8|11791.1|11787.1|11791.1|11787.1|11784.8|11780.8|430
1755069000000|2025-08-13 07:10:00|11789.5|11785.5|11809.8|11805.8|11809.8|11805.8|11787.9|11783.9|579
1755069300000|2025-08-13 07:15:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11800.4|11796.4|613
1755069600000|2025-08-13 07:20:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|548
1755069900000|2025-08-13 07:25:00|11808.3|11804.3|11800.4|11796.4|11809.8|11805.8|11800.4|11796.4|513
1755070200000|2025-08-13 07:30:00|11803.6|11799.6|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|55
1755070500000|2025-08-13 07:35:00|11809.8|11805.8|11803.6|11799.6|11809.8|11805.8|11803.6|11799.6|311
1755070800000|2025-08-13 07:40:00|11806.7|11802.7|11806.7|11802.7|11806.7|11802.7|11803.6|11799.6|164
1755071100000|2025-08-13 07:45:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11806.7|11802.7|260
1755071400000|2025-08-13 07:50:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|212
1755071700000|2025-08-13 07:55:00|11808.3|11804.3|11812.9|11808.9|11812.9|11808.9|11808.3|11804.3|342
1755072000000|2025-08-13 08:00:00|11814.5|11810.5|11812.9|11808.9|11814.5|11810.5|11812.9|11808.9|416
1755072300000|2025-08-13 08:05:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|239
1755072600000|2025-08-13 08:10:00|11809.8|11805.8|11812.9|11808.9|11812.9|11808.9|11809.8|11805.8|223
1755072900000|2025-08-13 08:15:00|11816.1|11812.1|11819.2|11815.2|11819.2|11815.2|11812.9|11808.9|370
1755073200000|2025-08-13 08:20:00|11820.8|11816.8|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|252
1755073500000|2025-08-13 08:25:00|11820.8|11816.8|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|85
1755073800000|2025-08-13 08:30:00|11825.4|11821.4|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|438
1755074100000|2025-08-13 08:35:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|207
1755074400000|2025-08-13 08:40:00|11823.9|11819.9|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|117
1755074700000|2025-08-13 08:45:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|168
1755075000000|2025-08-13 08:50:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11822.3|11818.3|249
1755075300000|2025-08-13 08:55:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|333
1755075600000|2025-08-13 09:00:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|127
1755075900000|2025-08-13 09:05:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11819.2|11815.2|117
1755076200000|2025-08-13 09:10:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|124
1755076500000|2025-08-13 09:15:00|||||||||75
1755076800000|2025-08-13 09:20:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|232
1755077100000|2025-08-13 09:25:00|11822.3|11818.3|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|264
1755077400000|2025-08-13 09:30:00|11823.9|11819.9|11819.2|11815.2|11828.6|11824.6|11819.2|11815.2|801
1755077700000|2025-08-13 09:35:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|221
1755078000000|2025-08-13 09:40:00|11825.4|11821.4|11823.9|11819.9|11825.4|11821.4|11822.3|11818.3|82
1755078300000|2025-08-13 09:45:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|98
1755078600000|2025-08-13 09:50:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|129
1755078900000|2025-08-13 09:55:00|11828.6|11824.6|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|307
1755079200000|2025-08-13 10:00:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|612
1755079500000|2025-08-13 10:05:00|11831.7|11827.7|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|135
1755079800000|2025-08-13 10:10:00|11831.7|11827.7|11831.7|11827.7|11831.7|11827.7|11828.6|11824.6|198
1755080100000|2025-08-13 10:15:00|11834.8|11830.8|11834.8|11830.8|11834.8|11830.8|11831.7|11827.7|107
1755080400000|2025-08-13 10:20:00|11831.7|11827.7|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|273
1755080700000|2025-08-13 10:25:00|11833.3|11829.3|11831.7|11827.7|11834.8|11830.8|11831.7|11827.7|129
1755081000000|2025-08-13 10:30:00|11828.6|11824.6|11828.6|11824.6|11831.7|11827.7|11828.6|11824.6|125
1755081300000|2025-08-13 10:35:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|372
1755081600000|2025-08-13 10:40:00|11828.6|11824.6|11828.6|11824.6|11828.6|11824.6|11825.4|11821.4|141
1755081900000|2025-08-13 10:45:00|11825.4|11821.4|11825.4|11821.4|11828.6|11824.6|11822.3|11818.3|208
1755082200000|2025-08-13 10:50:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11825.4|11821.4|208
1755082500000|2025-08-13 10:55:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11820.8|11816.8|287
1755082800000|2025-08-13 11:00:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11816.1|11812.1|363
1755083100000|2025-08-13 11:05:00|11822.3|11818.3|11822.3|11818.3|11825.4|11821.4|11819.2|11815.2|582
1755083400000|2025-08-13 11:10:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|117
1755083700000|2025-08-13 11:15:00|11819.2|11815.2|11822.3|11818.3|11822.3|11818.3|11819.2|11815.2|723
1755084000000|2025-08-13 11:20:00|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|11819.2|11815.2|172
1755084300000|2025-08-13 11:25:00|11816.1|11812.1|11812.9|11808.9|11816.1|11812.1|11812.9|11808.9|327
1755084600000|2025-08-13 11:30:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|693
1755084900000|2025-08-13 11:35:00|11819.2|11815.2|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|485
1755085200000|2025-08-13 11:40:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1137
1755085500000|2025-08-13 11:45:00|11811.4|11807.4|11816.1|11812.1|11817.6|11813.6|11809.8|11805.8|1304
1755085800000|2025-08-13 11:50:00|11812.9|11808.9|11816.1|11812.1|11819.2|11815.2|11812.9|11808.9|3804
1755086100000|2025-08-13 11:55:00|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|11812.9|11808.9|177
1755086400000|2025-08-13 12:00:00|11811.4|11807.4|11806.7|11802.7|11811.4|11807.4|11803.6|11799.6|1316
1755086700000|2025-08-13 12:05:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|338
1755087000000|2025-08-13 12:10:00|11811.4|11807.4|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|101
1755087300000|2025-08-13 12:15:00|11808.3|11804.3|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|569
1755087600000|2025-08-13 12:20:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11803.6|11799.6|667
1755087900000|2025-08-13 12:25:00|11812.9|11808.9|11812.9|11808.9|11819.2|11815.2|11812.9|11808.9|1062
1755088200000|2025-08-13 12:30:00|11809.8|11805.8|11812.9|11808.9|11816.1|11812.1|11806.7|11802.7|929
1755088500000|2025-08-13 12:35:00|11809.8|11805.8|11806.7|11802.7|11812.9|11808.9|11806.7|11802.7|533
1755088800000|2025-08-13 12:40:00|11809.8|11805.8|11809.8|11805.8|11809.8|11805.8|11803.6|11799.6|815
1755089100000|2025-08-13 12:45:00|11806.7|11802.7|11806.7|11802.7|11809.8|11805.8|11803.6|11799.6|251
1755089400000|2025-08-13 12:50:00|11809.8|11805.8|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|215
1755089700000|2025-08-13 12:55:00|11812.9|11808.9|11812.9|11808.9|11816.1|11812.1|11809.8|11805.8|982
1755090000000|2025-08-13 13:00:00|11816.1|11812.1|11816.1|11812.1|11816.1|11812.1|11812.9|11808.9|743
1755090300000|2025-08-13 13:05:00|11819.2|11815.2|11816.1|11812.1|11822.3|11818.3|11812.9|11808.9|831
1755090600000|2025-08-13 13:10:00|11819.2|11815.2|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|730
1755090900000|2025-08-13 13:15:00|11822.3|11818.3|11822.3|11818.3|11822.3|11818.3|11812.9|11808.9|507
1755091200000|2025-08-13 13:20:00|11819.2|11815.2|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|1667
1755091500000|2025-08-13 13:25:00|11822.3|11818.3|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|783
1755091800000|2025-08-13 13:30:00|11822.3|11818.3|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|957
1755092100000|2025-08-13 13:35:00|11828.6|11824.6|11822.3|11818.3|11828.6|11824.6|11822.3|11818.3|1261
1755092400000|2025-08-13 13:40:00|11825.4|11821.4|11825.4|11821.4|11825.4|11821.4|11822.3|11818.3|486
1755092700000|2025-08-13 13:45:00|11828.6|11824.6|11825.4|11821.4|11828.6|11824.6|11819.2|11815.2|740
1755093000000|2025-08-13 13:50:00|11828.6|11824.6|11837.9|11833.9|11837.9|11833.9|11825.4|11821.4|1044
1755093300000|2025-08-13 13:55:00|11841.1|11837.1|11847.3|11843.3|11847.3|11843.3|11837.9|11833.9|1626
1755093600000|2025-08-13 14:00:00|11850.4|11846.4|11844.2|11840.2|11853.6|11849.6|11844.2|11840.2|1951
1755093900000|2025-08-13 14:05:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11837.9|11833.9|1748
1755094200000|2025-08-13 14:10:00|11841.1|11837.1|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|1965
1755094500000|2025-08-13 14:15:00|11841.1|11837.1|11850.4|11846.4|11850.4|11846.4|11841.1|11837.1|1026
1755094800000|2025-08-13 14:20:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|1054
1755095100000|2025-08-13 14:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|1474
1755095400000|2025-08-13 14:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|543
1755095700000|2025-08-13 14:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|1111
1755096000000|2025-08-13 14:40:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|321
1755096300000|2025-08-13 14:45:00|11856.7|11852.7|11853.6|11849.6|11859.8|11855.8|11850.4|11846.4|1795
1755096600000|2025-08-13 14:50:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|991
1755096900000|2025-08-13 14:55:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|1212
1755097200000|2025-08-13 15:00:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|1388
1755097500000|2025-08-13 15:05:00|11861.4|11857.4|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|786
1755097800000|2025-08-13 15:10:00|11862.9|11858.9|11862.9|11858.9|11872.3|11868.3|11862.9|11858.9|859
1755098100000|2025-08-13 15:15:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11859.8|11855.8|645
1755098400000|2025-08-13 15:20:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|938
1755098700000|2025-08-13 15:25:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|1073
1755099000000|2025-08-13 15:30:00|11856.7|11852.7|11855.1|11851.1|11859.8|11855.8|11853.6|11849.6|881
1755099300000|2025-08-13 15:35:00|11856.7|11852.7|11856.7|11852.7|11859.8|11855.8|11853.6|11849.6|630
1755099600000|2025-08-13 15:40:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|136
1755099900000|2025-08-13 15:45:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|999
1755100200000|2025-08-13 15:50:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|866
1755100500000|2025-08-13 15:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11855.1|11851.1|524
1755100800000|2025-08-13 16:00:00|11853.6|11849.6|11859.8|11855.8|11859.8|11855.8|11853.6|11849.6|354
1755101100000|2025-08-13 16:05:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|359
1755101400000|2025-08-13 16:10:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|413
1755101700000|2025-08-13 16:15:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|1012
1755102000000|2025-08-13 16:20:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|315
1755102300000|2025-08-13 16:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|306
1755102600000|2025-08-13 16:30:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|538
1755102900000|2025-08-13 16:35:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|269
1755103200000|2025-08-13 16:40:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|307
1755103500000|2025-08-13 16:45:00|11862.9|11858.9|11859.8|11855.8|11866.1|11862.1|11859.8|11855.8|445
1755103800000|2025-08-13 16:50:00|11862.9|11858.9|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|94
1755104100000|2025-08-13 16:55:00|||||||||40
1755104400000|2025-08-13 17:00:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|82
1755104700000|2025-08-13 17:05:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|349
1755105000000|2025-08-13 17:10:00|||||||||27
1755105300000|2025-08-13 17:15:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|1401
1755105600000|2025-08-13 17:20:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|901
1755105900000|2025-08-13 17:25:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|283
1755106200000|2025-08-13 17:30:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|750
1755106500000|2025-08-13 17:35:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|415
1755106800000|2025-08-13 17:40:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|698
1755107100000|2025-08-13 17:45:00|11859.8|11855.8|11856.7|11852.7|11859.8|11855.8|11856.7|11852.7|243
1755107400000|2025-08-13 17:50:00|||||||||112
1755107700000|2025-08-13 17:55:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|116
1755108000000|2025-08-13 18:00:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|1177
1755108300000|2025-08-13 18:05:00|||||||||281
1755108600000|2025-08-13 18:10:00|||||||||161
1755108900000|2025-08-13 18:15:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|250
1755109200000|2025-08-13 18:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|785
1755109500000|2025-08-13 18:25:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|667
1755109800000|2025-08-13 18:30:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|410
1755110100000|2025-08-13 18:35:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|992
1755110400000|2025-08-13 18:40:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|1303
1755110700000|2025-08-13 18:45:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|429
1755111000000|2025-08-13 18:50:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|384
1755111300000|2025-08-13 18:55:00|11853.6|11849.6|11850.4|11846.4|11856.7|11852.7|11850.4|11846.4|4199
1755111600000|2025-08-13 19:00:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11841.1|11837.1|930
1755111900000|2025-08-13 19:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|254
1755112200000|2025-08-13 19:10:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|301
1755112500000|2025-08-13 19:15:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|146
1755112800000|2025-08-13 19:20:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|854
1755113100000|2025-08-13 19:25:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|594
1755113400000|2025-08-13 19:30:00|||||||||140
1755113700000|2025-08-13 19:35:00|||||||||410
1755114000000|2025-08-13 19:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|210
1755114300000|2025-08-13 19:45:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|329
1755114600000|2025-08-13 19:50:00|||||||||56
1755114900000|2025-08-13 19:55:00|11847.3|11843.3|11850.4|11846.4|11853.6|11849.6|11847.3|11843.3|1067
1755115200000|2025-08-13 20:00:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|902
1755115500000|2025-08-13 20:05:00|||||||||26
1755115800000|2025-08-13 20:10:00|||||||||140
1755116100000|2025-08-13 20:15:00|||||||||100
1755116400000|2025-08-13 20:20:00|||||||||471
1755116700000|2025-08-13 20:25:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|625
1755117000000|2025-08-13 20:30:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|89
1755117300000|2025-08-13 20:35:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|820
1755117600000|2025-08-13 20:40:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|141
1755117900000|2025-08-13 20:45:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|327
1755118200000|2025-08-13 20:50:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|405
1755118500000|2025-08-13 20:55:00|11853.6|11849.6|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|699
1755122400000|2025-08-13 22:00:00|11848.9|11844.9|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|56
1755122700000|2025-08-13 22:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|34
1755123000000|2025-08-13 22:10:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|67
1755123300000|2025-08-13 22:15:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|24
1755123600000|2025-08-13 22:20:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|33
1755124200000|2025-08-13 22:30:00|||||||||3
1755124500000|2025-08-13 22:35:00|||||||||12
1755124800000|2025-08-13 22:40:00|||||||||3
1755125100000|2025-08-13 22:45:00|||||||||1
1755125700000|2025-08-13 22:55:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|29
1755126000000|2025-08-13 23:00:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|77
1755126300000|2025-08-13 23:05:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|58
1755126600000|2025-08-13 23:10:00|||||||||1
1755126900000|2025-08-13 23:15:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|102
1755127200000|2025-08-13 23:20:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|68
1755127500000|2025-08-13 23:25:00|||||||||4
1755127800000|2025-08-13 23:30:00|||||||||39
1755128100000|2025-08-13 23:35:00|||||||||18
1755128700000|2025-08-13 23:45:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|32
1755129600000|2025-08-14 00:00:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|160
1755129900000|2025-08-14 00:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|234
1755130200000|2025-08-14 00:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|141
1755130500000|2025-08-14 00:15:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|151
1755130800000|2025-08-14 00:20:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|60
1755131100000|2025-08-14 00:25:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|146
1755131400000|2025-08-14 00:30:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|112
1755131700000|2025-08-14 00:35:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|412
1755132000000|2025-08-14 00:40:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|261
1755132300000|2025-08-14 00:45:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|176
1755132600000|2025-08-14 00:50:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|59
1755132900000|2025-08-14 00:55:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|35
1755133200000|2025-08-14 01:00:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|122
1755133500000|2025-08-14 01:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|76
1755133800000|2025-08-14 01:10:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|61
1755134100000|2025-08-14 01:15:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|76
1755134400000|2025-08-14 01:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|96
1755134700000|2025-08-14 01:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|253
1755135000000|2025-08-14 01:30:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|172
1755135300000|2025-08-14 01:35:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|109
1755135600000|2025-08-14 01:40:00|||||||||8
1755135900000|2025-08-14 01:45:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|88
1755136200000|2025-08-14 01:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|90
1755136500000|2025-08-14 01:55:00|11866.1|11862.1|11862.9|11858.9|11867.6|11863.6|11862.9|11858.9|137
1755136800000|2025-08-14 02:00:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|178
1755137100000|2025-08-14 02:05:00|||||||||34
1755137400000|2025-08-14 02:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|159
1755137700000|2025-08-14 02:15:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|494
1755138000000|2025-08-14 02:20:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11858.3|11854.3|20
1755138300000|2025-08-14 02:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|25
1755138600000|2025-08-14 02:30:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|83
1755138900000|2025-08-14 02:35:00|||||||||14
1755139200000|2025-08-14 02:40:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|48
1755139500000|2025-08-14 02:45:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|112
1755139800000|2025-08-14 02:50:00|||||||||69
1755140100000|2025-08-14 02:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|80
1755140400000|2025-08-14 03:00:00|||||||||46
1755140700000|2025-08-14 03:05:00|||||||||79
1755141000000|2025-08-14 03:10:00|||||||||38
1755141300000|2025-08-14 03:15:00|||||||||30
1755141600000|2025-08-14 03:20:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|68
1755141900000|2025-08-14 03:25:00|||||||||119
1755142200000|2025-08-14 03:30:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|241
1755142500000|2025-08-14 03:35:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|308
1755142800000|2025-08-14 03:40:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|67
1755143100000|2025-08-14 03:45:00|||||||||50
1755143400000|2025-08-14 03:50:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|66
1755143700000|2025-08-14 03:55:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|166
1755144000000|2025-08-14 04:00:00|11852|11848|11850.4|11846.4|11852|11848|11850.4|11846.4|111
1755144300000|2025-08-14 04:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|148
1755144600000|2025-08-14 04:10:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|96
1755144900000|2025-08-14 04:15:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|17
1755145200000|2025-08-14 04:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11848.9|11844.9|37
1755145500000|2025-08-14 04:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|39
1755145800000|2025-08-14 04:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|84
1755146100000|2025-08-14 04:35:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|107
1755146400000|2025-08-14 04:40:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|313
1755146700000|2025-08-14 04:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|66
1755147000000|2025-08-14 04:50:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|16
1755147300000|2025-08-14 04:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|86
1755147600000|2025-08-14 05:00:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|34
1755147900000|2025-08-14 05:05:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|71
1755148200000|2025-08-14 05:10:00|||||||||13
1755148500000|2025-08-14 05:15:00|11845.8|11841.8|11844.2|11840.2|11845.8|11841.8|11844.2|11840.2|159
1755148800000|2025-08-14 05:20:00|11841.1|11837.1|11841.1|11837.1|11842.6|11838.6|11841.1|11837.1|103
1755149100000|2025-08-14 05:25:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|113
1755149400000|2025-08-14 05:30:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|87
1755149700000|2025-08-14 05:35:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|58
1755150000000|2025-08-14 05:40:00|||||||||10
1755150300000|2025-08-14 05:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|159
1755150600000|2025-08-14 05:50:00|||||||||308
1755150900000|2025-08-14 05:55:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|206
1755151200000|2025-08-14 06:00:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|100
1755151500000|2025-08-14 06:05:00|11844.2|11840.2|11845.8|11841.8|11850.4|11846.4|11844.2|11840.2|144
1755151800000|2025-08-14 06:10:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|95
1755152100000|2025-08-14 06:15:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11850.4|11846.4|121
1755152400000|2025-08-14 06:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|90
1755152700000|2025-08-14 06:25:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|158
1755153000000|2025-08-14 06:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|114
1755153300000|2025-08-14 06:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|262
1755153600000|2025-08-14 06:40:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|217
1755153900000|2025-08-14 06:45:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|81
1755154200000|2025-08-14 06:50:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|273
1755154500000|2025-08-14 06:55:00|11869.2|11865.2|11878.6|11874.6|11880.1|11876.1|11869.2|11865.2|693
1755154800000|2025-08-14 07:00:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|419
1755155100000|2025-08-14 07:05:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|303
1755155400000|2025-08-14 07:10:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|308
1755155700000|2025-08-14 07:15:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|534
1755156000000|2025-08-14 07:20:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|302
1755156300000|2025-08-14 07:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|205
1755156600000|2025-08-14 07:30:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|320
1755156900000|2025-08-14 07:35:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|167
1755157200000|2025-08-14 07:40:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|146
1755157500000|2025-08-14 07:45:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|119
1755157800000|2025-08-14 07:50:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|190
1755158100000|2025-08-14 07:55:00|||||||||419
1755158400000|2025-08-14 08:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|558
1755158700000|2025-08-14 08:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|252
1755159000000|2025-08-14 08:10:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11892.6|11888.6|189
1755159300000|2025-08-14 08:15:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|229
1755159600000|2025-08-14 08:20:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|114
1755159900000|2025-08-14 08:25:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|368
1755160200000|2025-08-14 08:30:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|614
1755160500000|2025-08-14 08:35:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|91
1755160800000|2025-08-14 08:40:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|529
1755161100000|2025-08-14 08:45:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|86
1755161400000|2025-08-14 08:50:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|329
1755161700000|2025-08-14 08:55:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|152
1755162000000|2025-08-14 09:00:00|11902|11898|11897.3|11893.3|11902|11898|11897.3|11893.3|180
1755162300000|2025-08-14 09:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|120
1755162600000|2025-08-14 09:10:00|11903.6|11899.6|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|1034
1755162900000|2025-08-14 09:15:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|222
1755163200000|2025-08-14 09:20:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|239
1755163500000|2025-08-14 09:25:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11905.1|11901.1|183
1755163800000|2025-08-14 09:30:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|159
1755164100000|2025-08-14 09:35:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|147
1755164400000|2025-08-14 09:40:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|136
1755164700000|2025-08-14 09:45:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|63
1755165000000|2025-08-14 09:50:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|242
1755165300000|2025-08-14 09:55:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|74
1755165600000|2025-08-14 10:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|478
1755165900000|2025-08-14 10:05:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|237
1755166200000|2025-08-14 10:10:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|359
1755166500000|2025-08-14 10:15:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|27
1755166800000|2025-08-14 10:20:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|168
1755167100000|2025-08-14 10:25:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|103
1755167400000|2025-08-14 10:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|317
1755167700000|2025-08-14 10:35:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|268
1755168000000|2025-08-14 10:40:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11892.6|11888.6|222
1755168300000|2025-08-14 10:45:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|206
1755168600000|2025-08-14 10:50:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11895.8|11891.8|151
1755168900000|2025-08-14 10:55:00|||||||||17
1755169200000|2025-08-14 11:00:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|60
1755169500000|2025-08-14 11:05:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|366
1755169800000|2025-08-14 11:10:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|79
1755170100000|2025-08-14 11:15:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|196
1755170400000|2025-08-14 11:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|235
1755170700000|2025-08-14 11:25:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|398
1755171000000|2025-08-14 11:30:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|461
1755171300000|2025-08-14 11:35:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|85
1755171600000|2025-08-14 11:40:00|11895.8|11891.8|11900.4|11896.4|11900.4|11896.4|11895.8|11891.8|300
1755171900000|2025-08-14 11:45:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|393
1755172200000|2025-08-14 11:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|267
1755172500000|2025-08-14 11:55:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|248
1755172800000|2025-08-14 12:00:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|799
1755173100000|2025-08-14 12:05:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1152
1755173400000|2025-08-14 12:10:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|652
1755173700000|2025-08-14 12:15:00|11900.4|11896.4|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|1558
1755174000000|2025-08-14 12:20:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|1431
1755174300000|2025-08-14 12:25:00|11909.8|11905.8|11905.1|11901.1|11916.1|11912.1|11905.1|11901.1|1135
1755174600000|2025-08-14 12:30:00|11906.7|11902.7|11862.9|11858.9|11906.7|11902.7|11834.8|11830.8|7498
1755174900000|2025-08-14 12:35:00|11859.8|11855.8|11869.2|11865.2|11878.6|11874.6|11859.8|11855.8|4018
1755175200000|2025-08-14 12:40:00|11866.1|11862.1|11866.1|11862.1|11875.4|11871.4|11853.6|11849.6|2084
1755175500000|2025-08-14 12:45:00|11862.9|11858.9|11881.7|11877.7|11881.7|11877.7|11859.8|11855.8|2117
1755175800000|2025-08-14 12:50:00|11878.6|11874.6|11862.9|11858.9|11887.9|11883.9|11862.9|11858.9|2404
1755176100000|2025-08-14 12:55:00|11859.8|11855.8|11850.4|11846.4|11859.8|11855.8|11847.3|11843.3|1328
1755176400000|2025-08-14 13:00:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|2007
1755176700000|2025-08-14 13:05:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|1563
1755177000000|2025-08-14 13:10:00|11844.2|11840.2|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|1654
1755177300000|2025-08-14 13:15:00|11847.3|11843.3|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|2224
1755177600000|2025-08-14 13:20:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|1254
1755177900000|2025-08-14 13:25:00|11839.5|11835.5|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|1334
1755178200000|2025-08-14 13:30:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|1152
1755178500000|2025-08-14 13:35:00|11822.3|11818.3|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|1294
1755178800000|2025-08-14 13:40:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|939
1755179100000|2025-08-14 13:45:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|1110
1755179400000|2025-08-14 13:50:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|574
1755179700000|2025-08-14 13:55:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1026
1755180000000|2025-08-14 14:00:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|811
1755180300000|2025-08-14 14:05:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11809.8|11805.8|1345
1755180600000|2025-08-14 14:10:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|553
1755180900000|2025-08-14 14:15:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|696
1755181200000|2025-08-14 14:20:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1654
1755181500000|2025-08-14 14:25:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|554
1755181800000|2025-08-14 14:30:00|11816.1|11812.1|11809.8|11805.8|11819.2|11815.2|11809.8|11805.8|1797
1755182100000|2025-08-14 14:35:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1013
1755182400000|2025-08-14 14:40:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|409
1755182700000|2025-08-14 14:45:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|473
1755183000000|2025-08-14 14:50:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1015
1755183300000|2025-08-14 14:55:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|634
1755183600000|2025-08-14 15:00:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11794.2|11790.2|1206
1755183900000|2025-08-14 15:05:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|1678
1755184200000|2025-08-14 15:10:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|2100
1755184500000|2025-08-14 15:15:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|1329
1755184800000|2025-08-14 15:20:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|1482
1755185100000|2025-08-14 15:25:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|2188
1755185400000|2025-08-14 15:30:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|1644
1755185700000|2025-08-14 15:35:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1427
1755186000000|2025-08-14 15:40:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|1254
1755186300000|2025-08-14 15:45:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11758.3|11754.3|1893
1755186600000|2025-08-14 15:50:00|11764.5|11760.5|11753.6|11749.6|11769.2|11765.2|11753.6|11749.6|2052
1755186900000|2025-08-14 15:55:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|2173
1755187200000|2025-08-14 16:00:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|670
1755187500000|2025-08-14 16:05:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|1672
1755187800000|2025-08-14 16:10:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|493
1755188100000|2025-08-14 16:15:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|1016
1755188400000|2025-08-14 16:20:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|333
1755188700000|2025-08-14 16:25:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|930
1755189000000|2025-08-14 16:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|1155
1755189300000|2025-08-14 16:35:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|858
1755189600000|2025-08-14 16:40:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1171
1755189900000|2025-08-14 16:45:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|974
1755190200000|2025-08-14 16:50:00|||||||||116
1755190500000|2025-08-14 16:55:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|563
1755190800000|2025-08-14 17:00:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|300
1755191100000|2025-08-14 17:05:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|824
1755191400000|2025-08-14 17:10:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|450
1755191700000|2025-08-14 17:15:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|986
1755192000000|2025-08-14 17:20:00|||||||||229
1755192300000|2025-08-14 17:25:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|996
1755192600000|2025-08-14 17:30:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|538
1755192900000|2025-08-14 17:35:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|854
1755193200000|2025-08-14 17:40:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|563
1755193500000|2025-08-14 17:45:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|811
1755193800000|2025-08-14 17:50:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|689
1755194100000|2025-08-14 17:55:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|454
1755194400000|2025-08-14 18:00:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|598
1755194700000|2025-08-14 18:05:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|1746
1755195000000|2025-08-14 18:10:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|441
1755195300000|2025-08-14 18:15:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|354
1755195600000|2025-08-14 18:20:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|600
1755195900000|2025-08-14 18:25:00|||||||||318
1755196200000|2025-08-14 18:30:00|||||||||939
1755196500000|2025-08-14 18:35:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|699
1755196800000|2025-08-14 18:40:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|437
1755197100000|2025-08-14 18:45:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|1162
1755197400000|2025-08-14 18:50:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|668
1755197700000|2025-08-14 18:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1828
1755198000000|2025-08-14 19:00:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|887
1755198300000|2025-08-14 19:05:00|||||||||285
1755198600000|2025-08-14 19:10:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|904
1755198900000|2025-08-14 19:15:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|247
1755199200000|2025-08-14 19:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|612
1755199500000|2025-08-14 19:25:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|502
1755199800000|2025-08-14 19:30:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|452
1755200100000|2025-08-14 19:35:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|387
1755200400000|2025-08-14 19:40:00|||||||||48
1755200700000|2025-08-14 19:45:00|||||||||215
1755201000000|2025-08-14 19:50:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|335
1755201300000|2025-08-14 19:55:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|2125
1755201600000|2025-08-14 20:00:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|1302
1755201900000|2025-08-14 20:05:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|650
1755202200000|2025-08-14 20:10:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|856
1755202500000|2025-08-14 20:15:00|||||||||378
1755202800000|2025-08-14 20:20:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|691
1755203100000|2025-08-14 20:25:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|855
1755203400000|2025-08-14 20:30:00|||||||||280
1755203700000|2025-08-14 20:35:00|||||||||332
1755204000000|2025-08-14 20:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1235
1755204300000|2025-08-14 20:45:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|406
1755204600000|2025-08-14 20:50:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|833
1755204900000|2025-08-14 20:55:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1045
1755208800000|2025-08-14 22:00:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|136
1755209100000|2025-08-14 22:05:00|11752|11748|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|37
1755209400000|2025-08-14 22:10:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|59
1755209700000|2025-08-14 22:15:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|19
1755210000000|2025-08-14 22:20:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|31
1755210300000|2025-08-14 22:25:00|||||||||4
1755210600000|2025-08-14 22:30:00|11762.9|11758.9|11761.4|11757.4|11762.9|11758.9|11761.4|11757.4|23
1755210900000|2025-08-14 22:35:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|4
1755211200000|2025-08-14 22:40:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|36
1755211500000|2025-08-14 22:45:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|81
1755211800000|2025-08-14 22:50:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11
1755212100000|2025-08-14 22:55:00|||||||||3
1755212400000|2025-08-14 23:00:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|46
1755212700000|2025-08-14 23:05:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11758.3|11754.3|68
1755213000000|2025-08-14 23:10:00|||||||||28
1755213300000|2025-08-14 23:15:00|||||||||2
1755213600000|2025-08-14 23:20:00|||||||||54
1755214200000|2025-08-14 23:30:00|||||||||23
1755214500000|2025-08-14 23:35:00|||||||||4
1755215100000|2025-08-14 23:45:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|72
1755215400000|2025-08-14 23:50:00|||||||||75
1755129600000|2025-08-14 00:00:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|160
1755129900000|2025-08-14 00:05:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|234
1755130200000|2025-08-14 00:10:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|141
1755130500000|2025-08-14 00:15:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|151
1755130800000|2025-08-14 00:20:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11847.3|11843.3|60
1755131100000|2025-08-14 00:25:00|11850.4|11846.4|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|146
1755131400000|2025-08-14 00:30:00|11859.8|11855.8|11859.8|11855.8|11862.9|11858.9|11859.8|11855.8|112
1755131700000|2025-08-14 00:35:00|11862.9|11858.9|11853.6|11849.6|11862.9|11858.9|11853.6|11849.6|412
1755132000000|2025-08-14 00:40:00|11855.1|11851.1|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|261
1755132300000|2025-08-14 00:45:00|11850.4|11846.4|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|176
1755132600000|2025-08-14 00:50:00|11852|11848|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|59
1755132900000|2025-08-14 00:55:00|11856.7|11852.7|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|35
1755133200000|2025-08-14 01:00:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|122
1755133500000|2025-08-14 01:05:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|76
1755133800000|2025-08-14 01:10:00|11856.7|11852.7|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|61
1755134100000|2025-08-14 01:15:00|11862.9|11858.9|11866.1|11862.1|11866.1|11862.1|11862.9|11858.9|76
1755134400000|2025-08-14 01:20:00|11869.2|11865.2|11866.1|11862.1|11869.2|11865.2|11866.1|11862.1|96
1755134700000|2025-08-14 01:25:00|11862.9|11858.9|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|253
1755135000000|2025-08-14 01:30:00|11859.8|11855.8|11856.7|11852.7|11862.9|11858.9|11853.6|11849.6|172
1755135300000|2025-08-14 01:35:00|11859.8|11855.8|11859.8|11855.8|11859.8|11855.8|11856.7|11852.7|109
1755135600000|2025-08-14 01:40:00|||||||||8
1755135900000|2025-08-14 01:45:00|11862.9|11858.9|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|88
1755136200000|2025-08-14 01:50:00|11866.1|11862.1|11862.9|11858.9|11866.1|11862.1|11862.9|11858.9|90
1755136500000|2025-08-14 01:55:00|11866.1|11862.1|11862.9|11858.9|11867.6|11863.6|11862.9|11858.9|137
1755136800000|2025-08-14 02:00:00|11861.4|11857.4|11862.9|11858.9|11862.9|11858.9|11859.8|11855.8|178
1755137100000|2025-08-14 02:05:00|||||||||34
1755137400000|2025-08-14 02:10:00|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|11866.1|11862.1|159
1755137700000|2025-08-14 02:15:00|11862.9|11858.9|11856.7|11852.7|11862.9|11858.9|11856.7|11852.7|494
1755138000000|2025-08-14 02:20:00|11858.3|11854.3|11859.8|11855.8|11859.8|11855.8|11858.3|11854.3|20
1755138300000|2025-08-14 02:25:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|25
1755138600000|2025-08-14 02:30:00|11855.1|11851.1|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|83
1755138900000|2025-08-14 02:35:00|||||||||14
1755139200000|2025-08-14 02:40:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|48
1755139500000|2025-08-14 02:45:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|112
1755139800000|2025-08-14 02:50:00|||||||||69
1755140100000|2025-08-14 02:55:00|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|11856.7|11852.7|80
1755140400000|2025-08-14 03:00:00|||||||||46
1755140700000|2025-08-14 03:05:00|||||||||79
1755141000000|2025-08-14 03:10:00|||||||||38
1755141300000|2025-08-14 03:15:00|||||||||30
1755141600000|2025-08-14 03:20:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|68
1755141900000|2025-08-14 03:25:00|||||||||119
1755142200000|2025-08-14 03:30:00|11853.6|11849.6|11853.6|11849.6|11856.7|11852.7|11853.6|11849.6|241
1755142500000|2025-08-14 03:35:00|11856.7|11852.7|11850.4|11846.4|11856.7|11852.7|11847.3|11843.3|308
1755142800000|2025-08-14 03:40:00|11853.6|11849.6|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|67
1755143100000|2025-08-14 03:45:00|||||||||50
1755143400000|2025-08-14 03:50:00|11850.4|11846.4|11853.6|11849.6|11853.6|11849.6|11850.4|11846.4|66
1755143700000|2025-08-14 03:55:00|11852|11848|11850.4|11846.4|11853.6|11849.6|11850.4|11846.4|166
1755144000000|2025-08-14 04:00:00|11852|11848|11850.4|11846.4|11852|11848|11850.4|11846.4|111
1755144300000|2025-08-14 04:05:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|148
1755144600000|2025-08-14 04:10:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|96
1755144900000|2025-08-14 04:15:00|11848.9|11844.9|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|17
1755145200000|2025-08-14 04:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11848.9|11844.9|37
1755145500000|2025-08-14 04:25:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|39
1755145800000|2025-08-14 04:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11847.3|11843.3|84
1755146100000|2025-08-14 04:35:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|107
1755146400000|2025-08-14 04:40:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|313
1755146700000|2025-08-14 04:45:00|11844.2|11840.2|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|66
1755147000000|2025-08-14 04:50:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|16
1755147300000|2025-08-14 04:55:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|86
1755147600000|2025-08-14 05:00:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|34
1755147900000|2025-08-14 05:05:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|71
1755148200000|2025-08-14 05:10:00|||||||||13
1755148500000|2025-08-14 05:15:00|11845.8|11841.8|11844.2|11840.2|11845.8|11841.8|11844.2|11840.2|159
1755148800000|2025-08-14 05:20:00|11841.1|11837.1|11841.1|11837.1|11842.6|11838.6|11841.1|11837.1|103
1755149100000|2025-08-14 05:25:00|11844.2|11840.2|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|113
1755149400000|2025-08-14 05:30:00|11845.8|11841.8|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|87
1755149700000|2025-08-14 05:35:00|11847.3|11843.3|11844.2|11840.2|11847.3|11843.3|11844.2|11840.2|58
1755150000000|2025-08-14 05:40:00|||||||||10
1755150300000|2025-08-14 05:45:00|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|11841.1|11837.1|159
1755150600000|2025-08-14 05:50:00|||||||||308
1755150900000|2025-08-14 05:55:00|11844.2|11840.2|11844.2|11840.2|11844.2|11840.2|11841.1|11837.1|206
1755151200000|2025-08-14 06:00:00|11841.1|11837.1|11841.1|11837.1|11844.2|11840.2|11841.1|11837.1|100
1755151500000|2025-08-14 06:05:00|11844.2|11840.2|11845.8|11841.8|11850.4|11846.4|11844.2|11840.2|144
1755151800000|2025-08-14 06:10:00|11844.2|11840.2|11850.4|11846.4|11853.6|11849.6|11844.2|11840.2|95
1755152100000|2025-08-14 06:15:00|11853.6|11849.6|11852|11848|11853.6|11849.6|11850.4|11846.4|121
1755152400000|2025-08-14 06:20:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|90
1755152700000|2025-08-14 06:25:00|11847.3|11843.3|11847.3|11843.3|11847.3|11843.3|11844.2|11840.2|158
1755153000000|2025-08-14 06:30:00|11850.4|11846.4|11847.3|11843.3|11850.4|11846.4|11844.2|11840.2|114
1755153300000|2025-08-14 06:35:00|11850.4|11846.4|11850.4|11846.4|11850.4|11846.4|11847.3|11843.3|262
1755153600000|2025-08-14 06:40:00|11852|11848|11856.7|11852.7|11856.7|11852.7|11850.4|11846.4|217
1755153900000|2025-08-14 06:45:00|11853.6|11849.6|11856.7|11852.7|11856.7|11852.7|11853.6|11849.6|81
1755154200000|2025-08-14 06:50:00|11859.8|11855.8|11866.1|11862.1|11866.1|11862.1|11859.8|11855.8|273
1755154500000|2025-08-14 06:55:00|11869.2|11865.2|11878.6|11874.6|11880.1|11876.1|11869.2|11865.2|693
1755154800000|2025-08-14 07:00:00|11880.1|11876.1|11881.7|11877.7|11884.8|11880.8|11875.4|11871.4|419
1755155100000|2025-08-14 07:05:00|11878.6|11874.6|11881.7|11877.7|11884.8|11880.8|11878.6|11874.6|303
1755155400000|2025-08-14 07:10:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|308
1755155700000|2025-08-14 07:15:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11878.6|11874.6|534
1755156000000|2025-08-14 07:20:00|11884.8|11880.8|11881.7|11877.7|11887.9|11883.9|11881.7|11877.7|302
1755156300000|2025-08-14 07:25:00|11884.8|11880.8|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|205
1755156600000|2025-08-14 07:30:00|11887.9|11883.9|11884.8|11880.8|11887.9|11883.9|11881.7|11877.7|320
1755156900000|2025-08-14 07:35:00|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|11887.9|11883.9|167
1755157200000|2025-08-14 07:40:00|11884.8|11880.8|11887.9|11883.9|11887.9|11883.9|11884.8|11880.8|146
1755157500000|2025-08-14 07:45:00|11891.1|11887.1|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|119
1755157800000|2025-08-14 07:50:00|11884.8|11880.8|11887.9|11883.9|11891.1|11887.1|11884.8|11880.8|190
1755158100000|2025-08-14 07:55:00|||||||||419
1755158400000|2025-08-14 08:00:00|11884.8|11880.8|11891.1|11887.1|11894.2|11890.2|11884.8|11880.8|558
1755158700000|2025-08-14 08:05:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|252
1755159000000|2025-08-14 08:10:00|11892.6|11888.6|11894.2|11890.2|11894.2|11890.2|11892.6|11888.6|189
1755159300000|2025-08-14 08:15:00|11891.1|11887.1|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|229
1755159600000|2025-08-14 08:20:00|11894.2|11890.2|11891.1|11887.1|11894.2|11890.2|11891.1|11887.1|114
1755159900000|2025-08-14 08:25:00|11894.2|11890.2|11900.4|11896.4|11900.4|11896.4|11894.2|11890.2|368
1755160200000|2025-08-14 08:30:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|614
1755160500000|2025-08-14 08:35:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|91
1755160800000|2025-08-14 08:40:00|11897.3|11893.3|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|529
1755161100000|2025-08-14 08:45:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|86
1755161400000|2025-08-14 08:50:00|11898.9|11894.9|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|329
1755161700000|2025-08-14 08:55:00|11897.3|11893.3|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|152
1755162000000|2025-08-14 09:00:00|11902|11898|11897.3|11893.3|11902|11898|11897.3|11893.3|180
1755162300000|2025-08-14 09:05:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11897.3|11893.3|120
1755162600000|2025-08-14 09:10:00|11903.6|11899.6|11906.7|11902.7|11912.9|11908.9|11903.6|11899.6|1034
1755162900000|2025-08-14 09:15:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|222
1755163200000|2025-08-14 09:20:00|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|11906.7|11902.7|239
1755163500000|2025-08-14 09:25:00|11905.1|11901.1|11906.7|11902.7|11906.7|11902.7|11905.1|11901.1|183
1755163800000|2025-08-14 09:30:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11903.6|11899.6|159
1755164100000|2025-08-14 09:35:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|147
1755164400000|2025-08-14 09:40:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|136
1755164700000|2025-08-14 09:45:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|63
1755165000000|2025-08-14 09:50:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|242
1755165300000|2025-08-14 09:55:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|74
1755165600000|2025-08-14 10:00:00|11897.3|11893.3|11891.1|11887.1|11897.3|11893.3|11887.9|11883.9|478
1755165900000|2025-08-14 10:05:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|237
1755166200000|2025-08-14 10:10:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|359
1755166500000|2025-08-14 10:15:00|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|11891.1|11887.1|27
1755166800000|2025-08-14 10:20:00|11887.9|11883.9|11891.1|11887.1|11891.1|11887.1|11887.9|11883.9|168
1755167100000|2025-08-14 10:25:00|11894.2|11890.2|11894.2|11890.2|11894.2|11890.2|11891.1|11887.1|103
1755167400000|2025-08-14 10:30:00|11897.3|11893.3|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|317
1755167700000|2025-08-14 10:35:00|11894.2|11890.2|11894.2|11890.2|11897.3|11893.3|11894.2|11890.2|268
1755168000000|2025-08-14 10:40:00|11897.3|11893.3|11894.2|11890.2|11897.3|11893.3|11892.6|11888.6|222
1755168300000|2025-08-14 10:45:00|11895.8|11891.8|11897.3|11893.3|11897.3|11893.3|11894.2|11890.2|206
1755168600000|2025-08-14 10:50:00|11898.9|11894.9|11897.3|11893.3|11898.9|11894.9|11895.8|11891.8|151
1755168900000|2025-08-14 10:55:00|||||||||17
1755169200000|2025-08-14 11:00:00|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|11900.4|11896.4|60
1755169500000|2025-08-14 11:05:00|11902|11898|11900.4|11896.4|11903.6|11899.6|11900.4|11896.4|366
1755169800000|2025-08-14 11:10:00|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|11903.6|11899.6|79
1755170100000|2025-08-14 11:15:00|11902|11898|11903.6|11899.6|11903.6|11899.6|11900.4|11896.4|196
1755170400000|2025-08-14 11:20:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11900.4|11896.4|235
1755170700000|2025-08-14 11:25:00|11906.7|11902.7|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|398
1755171000000|2025-08-14 11:30:00|11900.4|11896.4|11897.3|11893.3|11900.4|11896.4|11894.2|11890.2|461
1755171300000|2025-08-14 11:35:00|11900.4|11896.4|11897.3|11893.3|11903.6|11899.6|11897.3|11893.3|85
1755171600000|2025-08-14 11:40:00|11895.8|11891.8|11900.4|11896.4|11900.4|11896.4|11895.8|11891.8|300
1755171900000|2025-08-14 11:45:00|11903.6|11899.6|11900.4|11896.4|11906.7|11902.7|11897.3|11893.3|393
1755172200000|2025-08-14 11:50:00|11903.6|11899.6|11906.7|11902.7|11906.7|11902.7|11900.4|11896.4|267
1755172500000|2025-08-14 11:55:00|11909.8|11905.8|11906.7|11902.7|11909.8|11905.8|11906.7|11902.7|248
1755172800000|2025-08-14 12:00:00|11905.1|11901.1|11900.4|11896.4|11906.7|11902.7|11900.4|11896.4|799
1755173100000|2025-08-14 12:05:00|11903.6|11899.6|11900.4|11896.4|11903.6|11899.6|11897.3|11893.3|1152
1755173400000|2025-08-14 12:10:00|11903.6|11899.6|11903.6|11899.6|11906.7|11902.7|11903.6|11899.6|652
1755173700000|2025-08-14 12:15:00|11900.4|11896.4|11903.6|11899.6|11909.8|11905.8|11900.4|11896.4|1558
1755174000000|2025-08-14 12:20:00|11906.7|11902.7|11912.9|11908.9|11912.9|11908.9|11903.6|11899.6|1431
1755174300000|2025-08-14 12:25:00|11909.8|11905.8|11905.1|11901.1|11916.1|11912.1|11905.1|11901.1|1135
1755174600000|2025-08-14 12:30:00|11906.7|11902.7|11862.9|11858.9|11906.7|11902.7|11834.8|11830.8|7498
1755174900000|2025-08-14 12:35:00|11859.8|11855.8|11869.2|11865.2|11878.6|11874.6|11859.8|11855.8|4018
1755175200000|2025-08-14 12:40:00|11866.1|11862.1|11866.1|11862.1|11875.4|11871.4|11853.6|11849.6|2084
1755175500000|2025-08-14 12:45:00|11862.9|11858.9|11881.7|11877.7|11881.7|11877.7|11859.8|11855.8|2117
1755175800000|2025-08-14 12:50:00|11878.6|11874.6|11862.9|11858.9|11887.9|11883.9|11862.9|11858.9|2404
1755176100000|2025-08-14 12:55:00|11859.8|11855.8|11850.4|11846.4|11859.8|11855.8|11847.3|11843.3|1328
1755176400000|2025-08-14 13:00:00|11847.3|11843.3|11850.4|11846.4|11850.4|11846.4|11837.9|11833.9|2007
1755176700000|2025-08-14 13:05:00|11847.3|11843.3|11847.3|11843.3|11850.4|11846.4|11841.1|11837.1|1563
1755177000000|2025-08-14 13:10:00|11844.2|11840.2|11850.4|11846.4|11859.8|11855.8|11844.2|11840.2|1654
1755177300000|2025-08-14 13:15:00|11847.3|11843.3|11837.9|11833.9|11850.4|11846.4|11837.9|11833.9|2224
1755177600000|2025-08-14 13:20:00|11834.8|11830.8|11837.9|11833.9|11844.2|11840.2|11834.8|11830.8|1254
1755177900000|2025-08-14 13:25:00|11839.5|11835.5|11828.6|11824.6|11841.1|11837.1|11825.4|11821.4|1334
1755178200000|2025-08-14 13:30:00|11825.4|11821.4|11819.2|11815.2|11825.4|11821.4|11819.2|11815.2|1152
1755178500000|2025-08-14 13:35:00|11822.3|11818.3|11819.2|11815.2|11828.6|11824.6|11816.1|11812.1|1294
1755178800000|2025-08-14 13:40:00|11816.1|11812.1|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|939
1755179100000|2025-08-14 13:45:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|1110
1755179400000|2025-08-14 13:50:00|11809.8|11805.8|11816.1|11812.1|11816.1|11812.1|11809.8|11805.8|574
1755179700000|2025-08-14 13:55:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1026
1755180000000|2025-08-14 14:00:00|11822.3|11818.3|11812.9|11808.9|11822.3|11818.3|11809.8|11805.8|811
1755180300000|2025-08-14 14:05:00|11809.8|11805.8|11819.2|11815.2|11822.3|11818.3|11809.8|11805.8|1345
1755180600000|2025-08-14 14:10:00|11822.3|11818.3|11819.2|11815.2|11822.3|11818.3|11816.1|11812.1|553
1755180900000|2025-08-14 14:15:00|11816.1|11812.1|11816.1|11812.1|11822.3|11818.3|11816.1|11812.1|696
1755181200000|2025-08-14 14:20:00|11812.9|11808.9|11819.2|11815.2|11819.2|11815.2|11809.8|11805.8|1654
1755181500000|2025-08-14 14:25:00|11816.1|11812.1|11812.9|11808.9|11819.2|11815.2|11809.8|11805.8|554
1755181800000|2025-08-14 14:30:00|11816.1|11812.1|11809.8|11805.8|11819.2|11815.2|11809.8|11805.8|1797
1755182100000|2025-08-14 14:35:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1013
1755182400000|2025-08-14 14:40:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|409
1755182700000|2025-08-14 14:45:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11806.7|11802.7|473
1755183000000|2025-08-14 14:50:00|11812.9|11808.9|11809.8|11805.8|11816.1|11812.1|11809.8|11805.8|1015
1755183300000|2025-08-14 14:55:00|11812.9|11808.9|11809.8|11805.8|11812.9|11808.9|11809.8|11805.8|634
1755183600000|2025-08-14 15:00:00|11806.7|11802.7|11797.3|11793.3|11806.7|11802.7|11794.2|11790.2|1206
1755183900000|2025-08-14 15:05:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|1678
1755184200000|2025-08-14 15:10:00|11787.9|11783.9|11781.7|11777.7|11787.9|11783.9|11781.7|11777.7|2100
1755184500000|2025-08-14 15:15:00|11784.8|11780.8|11784.8|11780.8|11791.1|11787.1|11784.8|11780.8|1329
1755184800000|2025-08-14 15:20:00|11781.7|11777.7|11781.7|11777.7|11784.8|11780.8|11778.6|11774.6|1482
1755185100000|2025-08-14 15:25:00|11784.8|11780.8|11778.6|11774.6|11784.8|11780.8|11775.4|11771.4|2188
1755185400000|2025-08-14 15:30:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11778.6|11774.6|1644
1755185700000|2025-08-14 15:35:00|11775.4|11771.4|11769.2|11765.2|11775.4|11771.4|11766.1|11762.1|1427
1755186000000|2025-08-14 15:40:00|11766.1|11762.1|11762.9|11758.9|11769.2|11765.2|11762.9|11758.9|1254
1755186300000|2025-08-14 15:45:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11758.3|11754.3|1893
1755186600000|2025-08-14 15:50:00|11764.5|11760.5|11753.6|11749.6|11769.2|11765.2|11753.6|11749.6|2052
1755186900000|2025-08-14 15:55:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|2173
1755187200000|2025-08-14 16:00:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|670
1755187500000|2025-08-14 16:05:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|1672
1755187800000|2025-08-14 16:10:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|493
1755188100000|2025-08-14 16:15:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|1016
1755188400000|2025-08-14 16:20:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|333
1755188700000|2025-08-14 16:25:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|930
1755189000000|2025-08-14 16:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|1155
1755189300000|2025-08-14 16:35:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|858
1755189600000|2025-08-14 16:40:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|1171
1755189900000|2025-08-14 16:45:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|974
1755190200000|2025-08-14 16:50:00|||||||||116
1755190500000|2025-08-14 16:55:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|563
1755190800000|2025-08-14 17:00:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|300
1755191100000|2025-08-14 17:05:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|824
1755191400000|2025-08-14 17:10:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|450
1755191700000|2025-08-14 17:15:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|986
1755192000000|2025-08-14 17:20:00|||||||||229
1755192300000|2025-08-14 17:25:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|996
1755192600000|2025-08-14 17:30:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|538
1755192900000|2025-08-14 17:35:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|854
1755193200000|2025-08-14 17:40:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|563
1755193500000|2025-08-14 17:45:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|811
1755193800000|2025-08-14 17:50:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|689
1755194100000|2025-08-14 17:55:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|454
1755194400000|2025-08-14 18:00:00|11756.7|11752.7|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|598
1755194700000|2025-08-14 18:05:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|1746
1755195000000|2025-08-14 18:10:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|441
1755195300000|2025-08-14 18:15:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|354
1755195600000|2025-08-14 18:20:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|600
1755195900000|2025-08-14 18:25:00|||||||||318
1755196200000|2025-08-14 18:30:00|||||||||939
1755196500000|2025-08-14 18:35:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|699
1755196800000|2025-08-14 18:40:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|437
1755197100000|2025-08-14 18:45:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|1162
1755197400000|2025-08-14 18:50:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|668
1755197700000|2025-08-14 18:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|1828
1755198000000|2025-08-14 19:00:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11744.2|11740.2|887
1755198300000|2025-08-14 19:05:00|||||||||285
1755198600000|2025-08-14 19:10:00|11753.6|11749.6|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|904
1755198900000|2025-08-14 19:15:00|11753.6|11749.6|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|247
1755199200000|2025-08-14 19:20:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|612
1755199500000|2025-08-14 19:25:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|502
1755199800000|2025-08-14 19:30:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|452
1755200100000|2025-08-14 19:35:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|387
1755200400000|2025-08-14 19:40:00|||||||||48
1755200700000|2025-08-14 19:45:00|||||||||215
1755201000000|2025-08-14 19:50:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|335
1755201300000|2025-08-14 19:55:00|11753.6|11749.6|11759.8|11755.8|11759.8|11755.8|11753.6|11749.6|2125
1755201600000|2025-08-14 20:00:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|1302
1755201900000|2025-08-14 20:05:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11762.9|11758.9|650
1755202200000|2025-08-14 20:10:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11756.7|11752.7|856
1755202500000|2025-08-14 20:15:00|||||||||378
1755202800000|2025-08-14 20:20:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|691
1755203100000|2025-08-14 20:25:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|855
1755203400000|2025-08-14 20:30:00|||||||||280
1755203700000|2025-08-14 20:35:00|||||||||332
1755204000000|2025-08-14 20:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|1235
1755204300000|2025-08-14 20:45:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|406
1755204600000|2025-08-14 20:50:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|833
1755204900000|2025-08-14 20:55:00|11759.8|11755.8|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|1045
1755208800000|2025-08-14 22:00:00|11753.6|11749.6|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|136
1755209100000|2025-08-14 22:05:00|11752|11748|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|37
1755209400000|2025-08-14 22:10:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|59
1755209700000|2025-08-14 22:15:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|19
1755210000000|2025-08-14 22:20:00|11756.7|11752.7|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|31
1755210300000|2025-08-14 22:25:00|||||||||4
1755210600000|2025-08-14 22:30:00|11762.9|11758.9|11761.4|11757.4|11762.9|11758.9|11761.4|11757.4|23
1755210900000|2025-08-14 22:35:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|4
1755211200000|2025-08-14 22:40:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11759.8|11755.8|36
1755211500000|2025-08-14 22:45:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|81
1755211800000|2025-08-14 22:50:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11
1755212100000|2025-08-14 22:55:00|||||||||3
1755212400000|2025-08-14 23:00:00|11758.3|11754.3|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|46
1755212700000|2025-08-14 23:05:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11758.3|11754.3|68
1755213000000|2025-08-14 23:10:00|||||||||28
1755213300000|2025-08-14 23:15:00|||||||||2
1755213600000|2025-08-14 23:20:00|||||||||54
1755214200000|2025-08-14 23:30:00|||||||||23
1755214500000|2025-08-14 23:35:00|||||||||4
1755215100000|2025-08-14 23:45:00|11761.4|11757.4|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|72
1755215400000|2025-08-14 23:50:00|||||||||75
1755216000000|2025-08-15 00:00:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|288
1755216300000|2025-08-15 00:05:00|||||||||14
1755216600000|2025-08-15 00:10:00|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|11766.1|11762.1|206
1755216900000|2025-08-15 00:15:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|216
1755217200000|2025-08-15 00:20:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|27
1755217500000|2025-08-15 00:25:00|||||||||62
1755217800000|2025-08-15 00:30:00|11766.1|11762.1|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|96
1755218100000|2025-08-15 00:35:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|157
1755218400000|2025-08-15 00:40:00|11772.3|11768.3|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|141
1755218700000|2025-08-15 00:45:00|11770.8|11766.8|11775.4|11771.4|11775.4|11771.4|11769.2|11765.2|204
1755219000000|2025-08-15 00:50:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|103
1755219300000|2025-08-15 00:55:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11775.4|11771.4|103
1755219600000|2025-08-15 01:00:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11769.2|11765.2|78
1755219900000|2025-08-15 01:05:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|89
1755220200000|2025-08-15 01:10:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|183
1755220500000|2025-08-15 01:15:00|11775.4|11771.4|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|221
1755220800000|2025-08-15 01:20:00|11772.3|11768.3|11775.4|11771.4|11775.4|11771.4|11772.3|11768.3|178
1755221100000|2025-08-15 01:25:00|||||||||57
1755221400000|2025-08-15 01:30:00|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|11778.6|11774.6|47
1755221700000|2025-08-15 01:35:00|||||||||28
1755222000000|2025-08-15 01:40:00|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|11781.7|11777.7|91
1755222300000|2025-08-15 01:45:00|11780.1|11776.1|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|134
1755222600000|2025-08-15 01:50:00|11778.6|11774.6|11781.7|11777.7|11781.7|11777.7|11778.6|11774.6|133
1755222900000|2025-08-15 01:55:00|11783.3|11779.3|11781.7|11777.7|11784.8|11780.8|11781.7|11777.7|251
1755223200000|2025-08-15 02:00:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|44
1755223500000|2025-08-15 02:05:00|11786.4|11782.4|11787.9|11783.9|11787.9|11783.9|11786.4|11782.4|65
1755223800000|2025-08-15 02:10:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|247
1755224100000|2025-08-15 02:15:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|153
1755224400000|2025-08-15 02:20:00|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|11784.8|11780.8|145
1755224700000|2025-08-15 02:25:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11786.4|11782.4|138
1755225000000|2025-08-15 02:30:00|11784.8|11780.8|11787.9|11783.9|11787.9|11783.9|11784.8|11780.8|211
1755225300000|2025-08-15 02:35:00|||||||||21
1755225600000|2025-08-15 02:40:00|||||||||72
1755225900000|2025-08-15 02:45:00|||||||||38
1755226200000|2025-08-15 02:50:00|||||||||130
1755226500000|2025-08-15 02:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|118
1755226800000|2025-08-15 03:00:00|11794.2|11790.2|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|548
1755227100000|2025-08-15 03:05:00|11795.8|11791.8|11794.2|11790.2|11797.3|11793.3|11794.2|11790.2|198
1755227400000|2025-08-15 03:10:00|11797.3|11793.3|11797.3|11793.3|11800.4|11796.4|11797.3|11793.3|378
1755227700000|2025-08-15 03:15:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|135
1755228000000|2025-08-15 03:20:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|38
1755228300000|2025-08-15 03:25:00|||||||||46
1755228600000|2025-08-15 03:30:00|||||||||1
1755228900000|2025-08-15 03:35:00|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|11787.9|11783.9|54
1755229200000|2025-08-15 03:40:00|||||||||50
1755229500000|2025-08-15 03:45:00|||||||||57
1755229800000|2025-08-15 03:50:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|87
1755230100000|2025-08-15 03:55:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|103
1755230400000|2025-08-15 04:00:00|11789.5|11785.5|11791.1|11787.1|11791.1|11787.1|11787.9|11783.9|108
1755230700000|2025-08-15 04:05:00|11789.5|11785.5|11787.9|11783.9|11789.5|11785.5|11787.9|11783.9|36
1755231000000|2025-08-15 04:10:00|||||||||27
1755231300000|2025-08-15 04:15:00|||||||||21
1755231600000|2025-08-15 04:20:00|||||||||7
1755231900000|2025-08-15 04:25:00|||||||||12
1755232200000|2025-08-15 04:30:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|51
1755232500000|2025-08-15 04:35:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|48
1755232800000|2025-08-15 04:40:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|38
1755233100000|2025-08-15 04:45:00|11791.1|11787.1|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|33
1755233400000|2025-08-15 04:50:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|46
1755233700000|2025-08-15 04:55:00|||||||||1
1755234000000|2025-08-15 05:00:00|11787.9|11783.9|11789.5|11785.5|11789.5|11785.5|11787.9|11783.9|34
1755234300000|2025-08-15 05:05:00|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|11791.1|11787.1|18
1755234600000|2025-08-15 05:10:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|116
1755234900000|2025-08-15 05:15:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|107
1755235200000|2025-08-15 05:20:00|11794.2|11790.2|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|90
1755235500000|2025-08-15 05:25:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|23
1755235800000|2025-08-15 05:30:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|112
1755236100000|2025-08-15 05:35:00|11791.1|11787.1|11791.1|11787.1|11794.2|11790.2|11791.1|11787.1|83
1755236400000|2025-08-15 05:40:00|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|11794.2|11790.2|7
1755236700000|2025-08-15 05:45:00|11791.1|11787.1|11794.2|11790.2|11794.2|11790.2|11791.1|11787.1|42
1755237000000|2025-08-15 05:50:00|||||||||223
1755237300000|2025-08-15 05:55:00|||||||||19
1755237600000|2025-08-15 06:00:00|11791.1|11787.1|11797.3|11793.3|11797.3|11793.3|11791.1|11787.1|301
1755237900000|2025-08-15 06:05:00|11794.2|11790.2|11797.3|11793.3|11800.4|11796.4|11794.2|11790.2|262
1755238200000|2025-08-15 06:10:00|11795.8|11791.8|11791.1|11787.1|11797.3|11793.3|11791.1|11787.1|196
1755238500000|2025-08-15 06:15:00|11789.5|11785.5|11787.9|11783.9|11791.1|11787.1|11787.9|11783.9|101
1755238800000|2025-08-15 06:20:00|11781.7|11777.7|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|401
1755239100000|2025-08-15 06:25:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|108
1755239400000|2025-08-15 06:30:00|11775.4|11771.4|11772.3|11768.3|11778.6|11774.6|11772.3|11768.3|191
1755239700000|2025-08-15 06:35:00|11769.2|11765.2|11772.3|11768.3|11772.3|11768.3|11769.2|11765.2|231
1755240000000|2025-08-15 06:40:00|11769.2|11765.2|11769.2|11765.2|11772.3|11768.3|11769.2|11765.2|202
1755240300000|2025-08-15 06:45:00|11772.3|11768.3|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|292
1755240600000|2025-08-15 06:50:00|11773.9|11769.9|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|77
1755240900000|2025-08-15 06:55:00|11775.4|11771.4|11772.3|11768.3|11775.4|11771.4|11772.3|11768.3|189
1755241200000|2025-08-15 07:00:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11762.9|11758.9|396
1755241500000|2025-08-15 07:05:00|11769.2|11765.2|11762.9|11758.9|11772.3|11768.3|11762.9|11758.9|349
1755241800000|2025-08-15 07:10:00|11759.8|11755.8|11766.1|11762.1|11769.2|11765.2|11759.8|11755.8|346
1755242100000|2025-08-15 07:15:00|11762.9|11758.9|11766.1|11762.1|11772.3|11768.3|11762.9|11758.9|270
1755242400000|2025-08-15 07:20:00|11762.9|11758.9|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|403
1755242700000|2025-08-15 07:25:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|367
1755243000000|2025-08-15 07:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|384
1755243300000|2025-08-15 07:35:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|356
1755243600000|2025-08-15 07:40:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|79
1755243900000|2025-08-15 07:45:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|195
1755244200000|2025-08-15 07:50:00|11761.4|11757.4|11766.1|11762.1|11766.1|11762.1|11759.8|11755.8|97
1755244500000|2025-08-15 07:55:00|11769.2|11765.2|11766.1|11762.1|11772.3|11768.3|11766.1|11762.1|124
1755244800000|2025-08-15 08:00:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|305
1755245100000|2025-08-15 08:05:00|11761.4|11757.4|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|68
1755245400000|2025-08-15 08:10:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|72
1755245700000|2025-08-15 08:15:00|11756.7|11752.7|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|326
1755246000000|2025-08-15 08:20:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11753.6|11749.6|470
1755246300000|2025-08-15 08:25:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|77
1755246600000|2025-08-15 08:30:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11753.6|11749.6|77
1755246900000|2025-08-15 08:35:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|235
1755247200000|2025-08-15 08:40:00|11758.3|11754.3|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|265
1755247500000|2025-08-15 08:45:00|11756.7|11752.7|11762.9|11758.9|11762.9|11758.9|11756.7|11752.7|152
1755247800000|2025-08-15 08:50:00|11766.1|11762.1|11769.2|11765.2|11770.8|11766.8|11762.9|11758.9|299
1755248100000|2025-08-15 08:55:00|11770.8|11766.8|11769.2|11765.2|11770.8|11766.8|11769.2|11765.2|58
1755248400000|2025-08-15 09:00:00|11767.6|11763.6|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|179
1755248700000|2025-08-15 09:05:00|11764.5|11760.5|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|67
1755249000000|2025-08-15 09:10:00|11766.1|11762.1|11762.9|11758.9|11766.1|11762.1|11759.8|11755.8|270
1755249300000|2025-08-15 09:15:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11756.7|11752.7|95
1755249600000|2025-08-15 09:20:00|11758.3|11754.3|11762.9|11758.9|11762.9|11758.9|11758.3|11754.3|159
1755249900000|2025-08-15 09:25:00|11759.8|11755.8|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|168
1755250200000|2025-08-15 09:30:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|366
1755250500000|2025-08-15 09:35:00|11756.7|11752.7|11756.7|11752.7|11756.7|11752.7|11750.4|11746.4|553
1755250800000|2025-08-15 09:40:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11752|11748|273
1755251100000|2025-08-15 09:45:00|11750.4|11746.4|11750.4|11746.4|11753.6|11749.6|11750.4|11746.4|211
1755251400000|2025-08-15 09:50:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|378
1755251700000|2025-08-15 09:55:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|116
1755252000000|2025-08-15 10:00:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|313
1755252300000|2025-08-15 10:05:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|118
1755252600000|2025-08-15 10:10:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|109
1755252900000|2025-08-15 10:15:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|386
1755253200000|2025-08-15 10:20:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|506
1755253500000|2025-08-15 10:25:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|336
1755253800000|2025-08-15 10:30:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|80
1755254100000|2025-08-15 10:35:00|||||||||28
1755254400000|2025-08-15 10:40:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|309
1755254700000|2025-08-15 10:45:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|520
1755255000000|2025-08-15 10:50:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|154
1755255300000|2025-08-15 10:55:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|100
1755255600000|2025-08-15 11:00:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|116
1755255900000|2025-08-15 11:05:00|||||||||125
1755256200000|2025-08-15 11:10:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|237
1755256500000|2025-08-15 11:15:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|73
1755256800000|2025-08-15 11:20:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|745
1755257100000|2025-08-15 11:25:00|11742.6|11738.6|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|353
1755257400000|2025-08-15 11:30:00|11741.1|11737.1|11741.1|11737.1|11742.6|11738.6|11741.1|11737.1|152
1755257700000|2025-08-15 11:35:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|194
1755258000000|2025-08-15 11:40:00|11739.5|11735.5|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|297
1755258300000|2025-08-15 11:45:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|459
1755258600000|2025-08-15 11:50:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11734.8|11730.8|443
1755258900000|2025-08-15 11:55:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11731.7|11727.7|544
1755259200000|2025-08-15 12:00:00|11734.8|11730.8|11744.2|11740.2|11744.2|11740.2|11734.8|11730.8|493
1755259500000|2025-08-15 12:05:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11734.8|11730.8|802
1755259800000|2025-08-15 12:10:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11728.6|11724.6|1074
1755260100000|2025-08-15 12:15:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|717
1755260400000|2025-08-15 12:20:00|11741.1|11737.1|11737.9|11733.9|11744.2|11740.2|11731.7|11727.7|1243
1755260700000|2025-08-15 12:25:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|1419
1755261000000|2025-08-15 12:30:00|11733.3|11729.3|11719.2|11715.2|11741.1|11737.1|11712.9|11708.9|3306
1755261300000|2025-08-15 12:35:00|11720.8|11716.8|11741.1|11737.1|11741.1|11737.1|11712.9|11708.9|1553
1755261600000|2025-08-15 12:40:00|11744.2|11740.2|11744.2|11740.2|11750.4|11746.4|11734.8|11730.8|2353
1755261900000|2025-08-15 12:45:00|11741.1|11737.1|11722.3|11718.3|11744.2|11740.2|11722.3|11718.3|929
1755262200000|2025-08-15 12:50:00|11725.4|11721.4|11716.1|11712.1|11728.6|11724.6|11709.8|11705.8|1983
1755262500000|2025-08-15 12:55:00|11712.9|11708.9|11731.7|11727.7|11734.8|11730.8|11712.9|11708.9|1108
1755262800000|2025-08-15 13:00:00|11734.8|11730.8|11741.1|11737.1|11747.3|11743.3|11734.8|11730.8|977
1755263100000|2025-08-15 13:05:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|987
1755263400000|2025-08-15 13:10:00|11728.6|11724.6|11722.3|11718.3|11731.7|11727.7|11719.2|11715.2|1566
1755263700000|2025-08-15 13:15:00|11719.2|11715.2|11716.1|11712.1|11725.4|11721.4|11712.9|11708.9|1090
1755264000000|2025-08-15 13:20:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|1156
1755264300000|2025-08-15 13:25:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|825
1755264600000|2025-08-15 13:30:00|11709.8|11705.8|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|2420
1755264900000|2025-08-15 13:35:00|11695.8|11691.8|11712.9|11708.9|11712.9|11708.9|11694.2|11690.2|2318
1755265200000|2025-08-15 13:40:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|1067
1755265500000|2025-08-15 13:45:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|1045
1755265800000|2025-08-15 13:50:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|1356
1755266100000|2025-08-15 13:55:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|1110
1755266400000|2025-08-15 14:00:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11709.8|11705.8|1369
1755266700000|2025-08-15 14:05:00|11716.1|11712.1|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|852
1755267000000|2025-08-15 14:10:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|1324
1755267300000|2025-08-15 14:15:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|2027
1755267600000|2025-08-15 14:20:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|771
1755267900000|2025-08-15 14:25:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|915
1755268200000|2025-08-15 14:30:00|11706.7|11702.7|11712.9|11708.9|11716.1|11712.1|11706.7|11702.7|1259
1755268500000|2025-08-15 14:35:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|643
1755268800000|2025-08-15 14:40:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|1092
1755269100000|2025-08-15 14:45:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|726
1755269400000|2025-08-15 14:50:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|416
1755269700000|2025-08-15 14:55:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|1498
1755270000000|2025-08-15 15:00:00|11719.2|11715.2|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|650
1755270300000|2025-08-15 15:05:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11708.3|11704.3|751
1755270600000|2025-08-15 15:10:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|472
1755270900000|2025-08-15 15:15:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|452
1755271200000|2025-08-15 15:20:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|462
1755271500000|2025-08-15 15:25:00|11712.9|11708.9|11703.6|11699.6|11712.9|11708.9|11700.4|11696.4|900
1755271800000|2025-08-15 15:30:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|630
1755272100000|2025-08-15 15:35:00|11709.8|11705.8|11700.4|11696.4|11709.8|11705.8|11700.4|11696.4|545
1755272400000|2025-08-15 15:40:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1021
1755272700000|2025-08-15 15:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|707
1755273000000|2025-08-15 15:50:00|11691.1|11687.1|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|701
1755273300000|2025-08-15 15:55:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|638
1755273600000|2025-08-15 16:00:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|273
1755273900000|2025-08-15 16:05:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1041
1755274200000|2025-08-15 16:10:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|872
1755274500000|2025-08-15 16:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|567
1755274800000|2025-08-15 16:20:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|856
1755275100000|2025-08-15 16:25:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|298
1755275400000|2025-08-15 16:30:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|532
1755275700000|2025-08-15 16:35:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|593
1755276000000|2025-08-15 16:40:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|1048
1755276300000|2025-08-15 16:45:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|414
1755276600000|2025-08-15 16:50:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|717
1755276900000|2025-08-15 16:55:00|||||||||381
1755277200000|2025-08-15 17:00:00|||||||||84
1755277500000|2025-08-15 17:05:00|||||||||70
1755277800000|2025-08-15 17:10:00|||||||||226
1755278100000|2025-08-15 17:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|1733
1755278400000|2025-08-15 17:20:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|324
1755278700000|2025-08-15 17:25:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|123
1755279000000|2025-08-15 17:30:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|386
1755279300000|2025-08-15 17:35:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|345
1755279600000|2025-08-15 17:40:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|758
1755279900000|2025-08-15 17:45:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|804
1755280200000|2025-08-15 17:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|1087
1755280500000|2025-08-15 17:55:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|429
1755280800000|2025-08-15 18:00:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|542
1755281100000|2025-08-15 18:05:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|369
1755281400000|2025-08-15 18:10:00|||||||||160
1755281700000|2025-08-15 18:15:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|400
1755282000000|2025-08-15 18:20:00|||||||||372
1755282300000|2025-08-15 18:25:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|1212
1755282600000|2025-08-15 18:30:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|843
1755282900000|2025-08-15 18:35:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|417
1755283200000|2025-08-15 18:40:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|705
1755283500000|2025-08-15 18:45:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|358
1755283800000|2025-08-15 18:50:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|1327
1755284100000|2025-08-15 18:55:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|883
1755284400000|2025-08-15 19:00:00|||||||||685
1755284700000|2025-08-15 19:05:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|442
1755285000000|2025-08-15 19:10:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|253
1755285300000|2025-08-15 19:15:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|335
1755285600000|2025-08-15 19:20:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|438
1755285900000|2025-08-15 19:25:00|||||||||183
1755286200000|2025-08-15 19:30:00|||||||||71
1755286500000|2025-08-15 19:35:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|618
1755286800000|2025-08-15 19:40:00|||||||||105
1755287100000|2025-08-15 19:45:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|835
1755287400000|2025-08-15 19:50:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|279
1755287700000|2025-08-15 19:55:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|1809
1755288000000|2025-08-15 20:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|1336
1755288300000|2025-08-15 20:05:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|246
1755288600000|2025-08-15 20:10:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|165
1755288900000|2025-08-15 20:15:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1108
1755289200000|2025-08-15 20:20:00|||||||||35
1755289500000|2025-08-15 20:25:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|402
1755289800000|2025-08-15 20:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|188
1755290100000|2025-08-15 20:35:00|||||||||68
1755290400000|2025-08-15 20:40:00|||||||||149
1755290700000|2025-08-15 20:45:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|345
1755291000000|2025-08-15 20:50:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|377
1755291300000|2025-08-15 20:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|442
1755468000000|2025-08-17 22:00:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11667.6|11663.6|135
1755468300000|2025-08-17 22:05:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|63
1755468600000|2025-08-17 22:10:00|||||||||13
1755468900000|2025-08-17 22:15:00|11673.9|11669.9|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|81
1755469200000|2025-08-17 22:20:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|25
1755469500000|2025-08-17 22:25:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|146
1755469800000|2025-08-17 22:30:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|34
1755470100000|2025-08-17 22:35:00|11677|11673|11678.6|11674.6|11678.6|11674.6|11677|11673|24
1755470400000|2025-08-17 22:40:00|||||||||36
1755470700000|2025-08-17 22:45:00|11681.7|11677.7|11680.1|11676.1|11681.7|11677.7|11680.1|11676.1|39
1755471000000|2025-08-17 22:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|1
1755471300000|2025-08-17 22:55:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|14
1755471600000|2025-08-17 23:00:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|67
1755471900000|2025-08-17 23:05:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|43
1755472200000|2025-08-17 23:10:00|||||||||1
1755472500000|2025-08-17 23:15:00|11677|11673|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|106
1755472800000|2025-08-17 23:20:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|46
1755473100000|2025-08-17 23:25:00|||||||||1
1755473700000|2025-08-17 23:35:00|||||||||36
1755474000000|2025-08-17 23:40:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|213
1755474300000|2025-08-17 23:45:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|64
1755474600000|2025-08-17 23:50:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|22
1755474900000|2025-08-17 23:55:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|65
1755475200000|2025-08-18 00:00:00|11677|11673|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|204
1755475500000|2025-08-18 00:05:00|||||||||39
1755475800000|2025-08-18 00:10:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|211
1755476100000|2025-08-18 00:15:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|47
1755476400000|2025-08-18 00:20:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|55
1755476700000|2025-08-18 00:25:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|245
1755477000000|2025-08-18 00:30:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|243
1755477300000|2025-08-18 00:35:00|11686.4|11682.4|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|118
1755477600000|2025-08-18 00:40:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|103
1755477900000|2025-08-18 00:45:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|105
1755478200000|2025-08-18 00:50:00|11691.1|11687.1|11692.6|11688.6|11694.2|11690.2|11691.1|11687.1|273
1755478500000|2025-08-18 00:55:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|100
1755478800000|2025-08-18 01:00:00|11692.6|11688.6|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|125
1755479100000|2025-08-18 01:05:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|180
1755479400000|2025-08-18 01:10:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|32
1755479700000|2025-08-18 01:15:00|||||||||100
1755480000000|2025-08-18 01:20:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|211
1755480300000|2025-08-18 01:25:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|223
1755480600000|2025-08-18 01:30:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|45
1755480900000|2025-08-18 01:35:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|257
1755481200000|2025-08-18 01:40:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|568
1755481500000|2025-08-18 01:45:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11702|11698|193
1755481800000|2025-08-18 01:50:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11705.1|11701.1|98
1755482100000|2025-08-18 01:55:00|||||||||30
1755482400000|2025-08-18 02:00:00|||||||||41
1755482700000|2025-08-18 02:05:00|11703.6|11699.6|11703.6|11699.6|11705.1|11701.1|11703.6|11699.6|416
1755483000000|2025-08-18 02:10:00|||||||||32
1755483300000|2025-08-18 02:15:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|104
1755483600000|2025-08-18 02:20:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|89
1755483900000|2025-08-18 02:25:00|||||||||42
1755484200000|2025-08-18 02:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11698.9|11694.9|61
1755484500000|2025-08-18 02:35:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|61
1755484800000|2025-08-18 02:40:00|||||||||21
1755485100000|2025-08-18 02:45:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|183
1755485400000|2025-08-18 02:50:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|231
1755485700000|2025-08-18 02:55:00|||||||||53
1755486000000|2025-08-18 03:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|16
1755486300000|2025-08-18 03:05:00|||||||||35
1755486600000|2025-08-18 03:10:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|45
1755486900000|2025-08-18 03:15:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|152
1755487200000|2025-08-18 03:20:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|141
1755487500000|2025-08-18 03:25:00|||||||||44
1755487800000|2025-08-18 03:30:00|||||||||41
1755488100000|2025-08-18 03:35:00|||||||||42
1755488400000|2025-08-18 03:40:00|||||||||59
1755488700000|2025-08-18 03:45:00|||||||||17
1755489000000|2025-08-18 03:50:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|25
1755489300000|2025-08-18 03:55:00|||||||||18
1755489600000|2025-08-18 04:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|116
1755489900000|2025-08-18 04:05:00|||||||||3
1755490200000|2025-08-18 04:10:00|||||||||20
1755490500000|2025-08-18 04:15:00|||||||||20
1755490800000|2025-08-18 04:20:00|||||||||24
1755491100000|2025-08-18 04:25:00|||||||||7
1755491400000|2025-08-18 04:30:00|||||||||10
1755491700000|2025-08-18 04:35:00|||||||||4
1755492000000|2025-08-18 04:40:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|284
1755492300000|2025-08-18 04:45:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11702|11698|149
1755492600000|2025-08-18 04:50:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|39
1755492900000|2025-08-18 04:55:00|||||||||7
1755493200000|2025-08-18 05:00:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|20
1755493500000|2025-08-18 05:05:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|75
1755493800000|2025-08-18 05:10:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|155
1755494100000|2025-08-18 05:15:00|||||||||62
1755494400000|2025-08-18 05:20:00|||||||||8
1755494700000|2025-08-18 05:25:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|63
1755495000000|2025-08-18 05:30:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|147
1755495300000|2025-08-18 05:35:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|64
1755495600000|2025-08-18 05:40:00|||||||||2
1755495900000|2025-08-18 05:45:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|62
1755496200000|2025-08-18 05:50:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|112
1755496500000|2025-08-18 05:55:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|323
1755496800000|2025-08-18 06:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|579
1755497100000|2025-08-18 06:05:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|144
1755497400000|2025-08-18 06:10:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|202
1755497700000|2025-08-18 06:15:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|371
1755498000000|2025-08-18 06:20:00|11698.9|11694.9|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|166
1755498300000|2025-08-18 06:25:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|158
1755498600000|2025-08-18 06:30:00|11695.8|11691.8|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|317
1755498900000|2025-08-18 06:35:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|181
1755499200000|2025-08-18 06:40:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|168
1755499500000|2025-08-18 06:45:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11692.6|11688.6|99
1755499800000|2025-08-18 06:50:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|133
1755500100000|2025-08-18 06:55:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|104
1755500400000|2025-08-18 07:00:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11694.2|11690.2|369
1755500700000|2025-08-18 07:05:00|11706.7|11702.7|11716.1|11712.1|11716.1|11712.1|11703.6|11699.6|556
1755501000000|2025-08-18 07:10:00|11714.5|11710.5|11725.4|11721.4|11725.4|11721.4|11712.9|11708.9|1030
1755501300000|2025-08-18 07:15:00|11722.3|11718.3|11725.4|11721.4|11727|11723|11722.3|11718.3|597
1755501600000|2025-08-18 07:20:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|169
1755501900000|2025-08-18 07:25:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|184
1755502200000|2025-08-18 07:30:00|11725.4|11721.4|11728.6|11724.6|11730.1|11726.1|11719.2|11715.2|473
1755502500000|2025-08-18 07:35:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|55
1755502800000|2025-08-18 07:40:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|200
1755503100000|2025-08-18 07:45:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|305
1755503400000|2025-08-18 07:50:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|624
1755503700000|2025-08-18 07:55:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|424
1755504000000|2025-08-18 08:00:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|688
1755504300000|2025-08-18 08:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|198
1755504600000|2025-08-18 08:10:00|||||||||84
1755504900000|2025-08-18 08:15:00|||||||||32
1755505200000|2025-08-18 08:20:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|206
1755505500000|2025-08-18 08:25:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|449
1755505800000|2025-08-18 08:30:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|198
1755506100000|2025-08-18 08:35:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|171
1755506400000|2025-08-18 08:40:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|139
1755506700000|2025-08-18 08:45:00|||||||||81
1755507000000|2025-08-18 08:50:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|147
1755507300000|2025-08-18 08:55:00|11730.1|11726.1|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|274
1755507600000|2025-08-18 09:00:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|163
1755507900000|2025-08-18 09:05:00|11731.7|11727.7|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|97
1755508200000|2025-08-18 09:10:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|145
1755508500000|2025-08-18 09:15:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|31
1755508800000|2025-08-18 09:20:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|74
1755509100000|2025-08-18 09:25:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|120
1755509400000|2025-08-18 09:30:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|86
1755509700000|2025-08-18 09:35:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|108
1755510000000|2025-08-18 09:40:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|373
1755510300000|2025-08-18 09:45:00|11722.3|11718.3|11727|11723|11728.6|11724.6|11722.3|11718.3|485
1755510600000|2025-08-18 09:50:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|219
1755510900000|2025-08-18 09:55:00|||||||||49
1755511200000|2025-08-18 10:00:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|405
1755511500000|2025-08-18 10:05:00|||||||||45
1755511800000|2025-08-18 10:10:00|11719.2|11715.2|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|184
1755512100000|2025-08-18 10:15:00|||||||||40
1755512400000|2025-08-18 10:20:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|266
1755512700000|2025-08-18 10:25:00|||||||||36
1755513000000|2025-08-18 10:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|250
1755513300000|2025-08-18 10:35:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|98
1755513600000|2025-08-18 10:40:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|452
1755513900000|2025-08-18 10:45:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|125
1755514200000|2025-08-18 10:50:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|222
1755514500000|2025-08-18 10:55:00|||||||||21
1755514800000|2025-08-18 11:00:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|291
1755515100000|2025-08-18 11:05:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|862
1755515400000|2025-08-18 11:10:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|421
1755515700000|2025-08-18 11:15:00|||||||||161
1755516000000|2025-08-18 11:20:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|458
1755516300000|2025-08-18 11:25:00|||||||||526
1755516600000|2025-08-18 11:30:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|423
1755516900000|2025-08-18 11:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|62
1755517200000|2025-08-18 11:40:00|||||||||311
1755517500000|2025-08-18 11:45:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|546
1755517800000|2025-08-18 11:50:00|11727|11723|11731.7|11727.7|11731.7|11727.7|11727|11723|389
1755518100000|2025-08-18 11:55:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|349
1755518400000|2025-08-18 12:00:00|11731.7|11727.7|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|1028
1755518700000|2025-08-18 12:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11722.3|11718.3|728
1755519000000|2025-08-18 12:10:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|719
1755519300000|2025-08-18 12:15:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|922
1755519600000|2025-08-18 12:20:00|11728.6|11724.6|11712.9|11708.9|11731.7|11727.7|11712.9|11708.9|1098
1755519900000|2025-08-18 12:25:00|11709.8|11705.8|11687.9|11683.9|11709.8|11705.8|11687.9|11683.9|1468
1755520200000|2025-08-18 12:30:00|11684.8|11680.8|11678.6|11674.6|11687.9|11683.9|11675.4|11671.4|1862
1755520500000|2025-08-18 12:35:00|11681.7|11677.7|11687.9|11683.9|11694.2|11690.2|11678.6|11674.6|914
1755520800000|2025-08-18 12:40:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|1224
1755521100000|2025-08-18 12:45:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|504
1755521400000|2025-08-18 12:50:00|11689.5|11685.5|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|484
1755521700000|2025-08-18 12:55:00|11691.1|11687.1|11712.9|11708.9|11712.9|11708.9|11691.1|11687.1|2436
1755522000000|2025-08-18 13:00:00|11709.8|11705.8|11703.6|11699.6|11712.9|11708.9|11703.6|11699.6|1695
1755522300000|2025-08-18 13:05:00|11700.4|11696.4|11694.2|11690.2|11706.7|11702.7|11694.2|11690.2|855
1755522600000|2025-08-18 13:10:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|1105
1755522900000|2025-08-18 13:15:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|622
1755523200000|2025-08-18 13:20:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|853
1755523500000|2025-08-18 13:25:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|1111
1755523800000|2025-08-18 13:30:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|498
1755524100000|2025-08-18 13:35:00|11681.7|11677.7|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|944
1755524400000|2025-08-18 13:40:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|678
1755524700000|2025-08-18 13:45:00|11691.1|11687.1|11678.6|11674.6|11691.1|11687.1|11678.6|11674.6|890
1755525000000|2025-08-18 13:50:00|11681.7|11677.7|11675.4|11671.4|11684.8|11680.8|11672.3|11668.3|1410
1755525300000|2025-08-18 13:55:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|772
1755525600000|2025-08-18 14:00:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1458
1755525900000|2025-08-18 14:05:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|1055
1755526200000|2025-08-18 14:10:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|346
1755526500000|2025-08-18 14:15:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|500
1755526800000|2025-08-18 14:20:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|934
1755527100000|2025-08-18 14:25:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|558
1755527400000|2025-08-18 14:30:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|505
1755527700000|2025-08-18 14:35:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|2091
1755528000000|2025-08-18 14:40:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|1122
1755528300000|2025-08-18 14:45:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|448
1755528600000|2025-08-18 14:50:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|1081
1755528900000|2025-08-18 14:55:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|2283
1755529200000|2025-08-18 15:00:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|653
1755529500000|2025-08-18 15:05:00|11637.9|11633.9|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|1069
1755529800000|2025-08-18 15:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|1052
1755530100000|2025-08-18 15:15:00|11631.7|11627.7|11625.4|11621.4|11634.8|11630.8|11625.4|11621.4|946
1755530400000|2025-08-18 15:20:00|11622.3|11618.3|11619.2|11615.2|11628.6|11624.6|11619.2|11615.2|1251
1755530700000|2025-08-18 15:25:00|11622.3|11618.3|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|6878
1755531000000|2025-08-18 15:30:00|11619.2|11615.2|11616.1|11612.1|11619.2|11615.2|11616.1|11612.1|1218
1755531300000|2025-08-18 15:35:00|11612.9|11608.9|11619.2|11615.2|11619.2|11615.2|11612.9|11608.9|2839
1755531600000|2025-08-18 15:40:00|11617.6|11613.6|11622.3|11618.3|11622.3|11618.3|11616.1|11612.1|1019
1755531900000|2025-08-18 15:45:00|11625.4|11621.4|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|1462
1755532200000|2025-08-18 15:50:00|11631.7|11627.7|11625.4|11621.4|11633.3|11629.3|11625.4|11621.4|1220
1755532500000|2025-08-18 15:55:00|11622.3|11618.3|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|663
1755532800000|2025-08-18 16:00:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|312
1755533100000|2025-08-18 16:05:00|11623.9|11619.9|11631.7|11627.7|11631.7|11627.7|11622.3|11618.3|720
1755533400000|2025-08-18 16:10:00|11628.6|11624.6|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|810
1755533700000|2025-08-18 16:15:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|318
1755534000000|2025-08-18 16:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|680
1755534300000|2025-08-18 16:25:00|11636.4|11632.4|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|2848
1755534600000|2025-08-18 16:30:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|207
1755534900000|2025-08-18 16:35:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|357
1755535200000|2025-08-18 16:40:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|417
1755535500000|2025-08-18 16:45:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|411
1755535800000|2025-08-18 16:50:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|774
1755536100000|2025-08-18 16:55:00|11642.6|11638.6|11647.3|11643.3|11647.3|11643.3|11642.6|11638.6|337
1755536400000|2025-08-18 17:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|861
1755536700000|2025-08-18 17:05:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|203
1755537000000|2025-08-18 17:10:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|339
1755537300000|2025-08-18 17:15:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|533
1755537600000|2025-08-18 17:20:00|||||||||155
1755537900000|2025-08-18 17:25:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|948
1755538200000|2025-08-18 17:30:00|||||||||170
1755538500000|2025-08-18 17:35:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|342
1755538800000|2025-08-18 17:40:00|||||||||126
1755539100000|2025-08-18 17:45:00|||||||||449
1755539400000|2025-08-18 17:50:00|11642.6|11638.6|11637.9|11633.9|11642.6|11638.6|11637.9|11633.9|776
1755539700000|2025-08-18 17:55:00|11634.8|11630.8|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|428
1755540000000|2025-08-18 18:00:00|||||||||72
1755540300000|2025-08-18 18:05:00|||||||||226
1755540600000|2025-08-18 18:10:00|||||||||108
1755540900000|2025-08-18 18:15:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|424
1755541200000|2025-08-18 18:20:00|11634.8|11630.8|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|334
1755541500000|2025-08-18 18:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|255
1755541800000|2025-08-18 18:30:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|629
1755542100000|2025-08-18 18:35:00|||||||||142
1755542400000|2025-08-18 18:40:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|596
1755542700000|2025-08-18 18:45:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|781
1755543000000|2025-08-18 18:50:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|332
1755543300000|2025-08-18 18:55:00|11641.1|11637.1|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|535
1755543600000|2025-08-18 19:00:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11641.1|11637.1|1914
1755543900000|2025-08-18 19:05:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|189
1755544200000|2025-08-18 19:10:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|123
1755544500000|2025-08-18 19:15:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|314
1755544800000|2025-08-18 19:20:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|812
1755545100000|2025-08-18 19:25:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|397
1755545400000|2025-08-18 19:30:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|870
1755545700000|2025-08-18 19:35:00|||||||||107
1755546000000|2025-08-18 19:40:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|650
1755546300000|2025-08-18 19:45:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|808
1755546600000|2025-08-18 19:50:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|675
1755546900000|2025-08-18 19:55:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|2948
1755547200000|2025-08-18 20:00:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|1047
1755547500000|2025-08-18 20:05:00|11641.1|11637.1|11647.3|11643.3|11647.3|11643.3|11637.9|11633.9|1093
1755547800000|2025-08-18 20:10:00|||||||||538
1755548100000|2025-08-18 20:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|587
1755548400000|2025-08-18 20:20:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|927
1755548700000|2025-08-18 20:25:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|326
1755549000000|2025-08-18 20:30:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|113
1755549300000|2025-08-18 20:35:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|857
1755549600000|2025-08-18 20:40:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|455
1755549900000|2025-08-18 20:45:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|306
1755550200000|2025-08-18 20:50:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|908
1755550500000|2025-08-18 20:55:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|396
1755554400000|2025-08-18 22:00:00|||||||||11
1755554700000|2025-08-18 22:05:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|32
1755555000000|2025-08-18 22:10:00|||||||||3
1755555300000|2025-08-18 22:15:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11652|11648|64
1755555600000|2025-08-18 22:20:00|||||||||44
1755556500000|2025-08-18 22:35:00|||||||||30
1755556800000|2025-08-18 22:40:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|53
1755557100000|2025-08-18 22:45:00|||||||||19
1755558000000|2025-08-18 23:00:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|88
1755558300000|2025-08-18 23:05:00|||||||||1
1755559500000|2025-08-18 23:25:00|||||||||6
1755559800000|2025-08-18 23:30:00|||||||||15
1755560100000|2025-08-18 23:35:00|||||||||1
1755560400000|2025-08-18 23:40:00|11652|11648|11650.4|11646.4|11652|11648|11650.4|11646.4|55
1755560700000|2025-08-18 23:45:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|150
1755561000000|2025-08-18 23:50:00|||||||||1
1755561300000|2025-08-18 23:55:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|29
1755561600000|2025-08-19 00:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|47
1755561900000|2025-08-19 00:05:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|127
1755562200000|2025-08-19 00:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|219
1755562500000|2025-08-19 00:15:00|11652|11648|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|51
1755562800000|2025-08-19 00:20:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|158
1755563100000|2025-08-19 00:25:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11652|11648|56
1755563400000|2025-08-19 00:30:00|11650.4|11646.4|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|164
1755563700000|2025-08-19 00:35:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|128
1755564000000|2025-08-19 00:40:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|144
1755564300000|2025-08-19 00:45:00|||||||||17
1755564600000|2025-08-19 00:50:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|22
1755564900000|2025-08-19 00:55:00|||||||||3
1755565200000|2025-08-19 01:00:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|185
1755565500000|2025-08-19 01:05:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|116
1755565800000|2025-08-19 01:10:00|||||||||45
1755566100000|2025-08-19 01:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|47
1755566400000|2025-08-19 01:20:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|59
1755566700000|2025-08-19 01:25:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|145
1755567000000|2025-08-19 01:30:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11648.9|11644.9|107
1755567300000|2025-08-19 01:35:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|226
1755567600000|2025-08-19 01:40:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|212
1755567900000|2025-08-19 01:45:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|65
1755568200000|2025-08-19 01:50:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|182
1755568500000|2025-08-19 01:55:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|411
1755568800000|2025-08-19 02:00:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|225
1755569100000|2025-08-19 02:05:00|||||||||15
1755569400000|2025-08-19 02:10:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|595
1755569700000|2025-08-19 02:15:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|239
1755570000000|2025-08-19 02:20:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|169
1755570300000|2025-08-19 02:25:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|118
1755570600000|2025-08-19 02:30:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|171
1755570900000|2025-08-19 02:35:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|128
1755571200000|2025-08-19 02:40:00|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|11653.6|11649.6|137
1755571500000|2025-08-19 02:45:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11652|11648|52
1755571800000|2025-08-19 02:50:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|74
1755572100000|2025-08-19 02:55:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|225
1755572400000|2025-08-19 03:00:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|153
1755572700000|2025-08-19 03:05:00|11653.6|11649.6|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|68
1755573000000|2025-08-19 03:10:00|||||||||56
1755573300000|2025-08-19 03:15:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|157
1755573600000|2025-08-19 03:20:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|271
1755573900000|2025-08-19 03:25:00|||||||||69
1755574200000|2025-08-19 03:30:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|88
1755574500000|2025-08-19 03:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|339
1755574800000|2025-08-19 03:40:00|||||||||46
1755575100000|2025-08-19 03:45:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|485
1755575400000|2025-08-19 03:50:00|11642.6|11638.6|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|404
1755575700000|2025-08-19 03:55:00|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|11641.1|11637.1|37
1755576000000|2025-08-19 04:00:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|253
1755576300000|2025-08-19 04:05:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|92
1755576600000|2025-08-19 04:10:00|||||||||20
1755576900000|2025-08-19 04:15:00|||||||||15
1755577200000|2025-08-19 04:20:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|81
1755577500000|2025-08-19 04:25:00|||||||||13
1755577800000|2025-08-19 04:30:00|||||||||18
1755578100000|2025-08-19 04:35:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|88
1755578400000|2025-08-19 04:40:00|||||||||10
1755578700000|2025-08-19 04:45:00|||||||||10
1755579000000|2025-08-19 04:50:00|||||||||19
1755579300000|2025-08-19 04:55:00|||||||||11
1755579600000|2025-08-19 05:00:00|||||||||40
1755579900000|2025-08-19 05:05:00|||||||||12
1755580200000|2025-08-19 05:10:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|19
1755580500000|2025-08-19 05:15:00|||||||||33
1755580800000|2025-08-19 05:20:00|||||||||23
1755581100000|2025-08-19 05:25:00|||||||||20
1755581400000|2025-08-19 05:30:00|11644.2|11640.2|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|285
1755581700000|2025-08-19 05:35:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|143
1755582000000|2025-08-19 05:40:00|11645.8|11641.8|11644.2|11640.2|11645.8|11641.8|11644.2|11640.2|176
1755582300000|2025-08-19 05:45:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|244
1755582600000|2025-08-19 05:50:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|66
1755582900000|2025-08-19 05:55:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|150
1755583200000|2025-08-19 06:00:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|221
1755583500000|2025-08-19 06:05:00|11641.1|11637.1|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|250
1755583800000|2025-08-19 06:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|176
1755584100000|2025-08-19 06:15:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|164
1755584400000|2025-08-19 06:20:00|11647.3|11643.3|11637.9|11633.9|11647.3|11643.3|11637.9|11633.9|220
1755584700000|2025-08-19 06:25:00|11639.5|11635.5|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|230
1755585000000|2025-08-19 06:30:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11631.7|11627.7|316
1755585300000|2025-08-19 06:35:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|152
1755585600000|2025-08-19 06:40:00|||||||||73
1755585900000|2025-08-19 06:45:00|11639.5|11635.5|11641.1|11637.1|11641.1|11637.1|11639.5|11635.5|223
1755586200000|2025-08-19 06:50:00|11637.9|11633.9|11641.1|11637.1|11641.1|11637.1|11637.9|11633.9|107
1755586500000|2025-08-19 06:55:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|120
1755586800000|2025-08-19 07:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|264
1755587100000|2025-08-19 07:05:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|139
1755587400000|2025-08-19 07:10:00|11634.8|11630.8|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|410
1755587700000|2025-08-19 07:15:00|11637.9|11633.9|11644.2|11640.2|11644.2|11640.2|11637.9|11633.9|167
1755588000000|2025-08-19 07:20:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11641.1|11637.1|244
1755588300000|2025-08-19 07:25:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|18
1755588600000|2025-08-19 07:30:00|11634.8|11630.8|11628.6|11624.6|11637.9|11633.9|11628.6|11624.6|992
1755588900000|2025-08-19 07:35:00|11631.7|11627.7|11628.6|11624.6|11631.7|11627.7|11628.6|11624.6|274
1755589200000|2025-08-19 07:40:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11628.6|11624.6|151
1755589500000|2025-08-19 07:45:00|11630.1|11626.1|11625.4|11621.4|11631.7|11627.7|11625.4|11621.4|235
1755589800000|2025-08-19 07:50:00|11628.6|11624.6|11627|11623|11628.6|11624.6|11625.4|11621.4|163
1755590100000|2025-08-19 07:55:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|285
1755590400000|2025-08-19 08:00:00|11628.6|11624.6|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|358
1755590700000|2025-08-19 08:05:00|11633.3|11629.3|11634.8|11630.8|11637.9|11633.9|11633.3|11629.3|514
1755591000000|2025-08-19 08:10:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|158
1755591300000|2025-08-19 08:15:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|110
1755591600000|2025-08-19 08:20:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|177
1755591900000|2025-08-19 08:25:00|11637.9|11633.9|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|146
1755592200000|2025-08-19 08:30:00|11644.2|11640.2|11637.9|11633.9|11644.2|11640.2|11637.9|11633.9|195
1755592500000|2025-08-19 08:35:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|207
1755592800000|2025-08-19 08:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|58
1755593100000|2025-08-19 08:45:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|29
1755593400000|2025-08-19 08:50:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|387
1755593700000|2025-08-19 08:55:00|11648.9|11644.9|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|141
1755594000000|2025-08-19 09:00:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|122
1755594300000|2025-08-19 09:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|300
1755594600000|2025-08-19 09:10:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|137
1755594900000|2025-08-19 09:15:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|43
1755595200000|2025-08-19 09:20:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|380
1755595500000|2025-08-19 09:25:00|11656.7|11652.7|11658.3|11654.3|11659.8|11655.8|11653.6|11649.6|484
1755595800000|2025-08-19 09:30:00|11659.8|11655.8|11666.1|11662.1|11666.1|11662.1|11656.7|11652.7|285
1755596100000|2025-08-19 09:35:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|141
1755596400000|2025-08-19 09:40:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|766
1755596700000|2025-08-19 09:45:00|||||||||379
1755597000000|2025-08-19 09:50:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|136
1755597300000|2025-08-19 09:55:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|398
1755597600000|2025-08-19 10:00:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|486
1755597900000|2025-08-19 10:05:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|672
1755598200000|2025-08-19 10:10:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|152
1755598500000|2025-08-19 10:15:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|223
1755598800000|2025-08-19 10:20:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|35
1755599100000|2025-08-19 10:25:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|699
1755599400000|2025-08-19 10:30:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|337
1755599700000|2025-08-19 10:35:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|204
1755600000000|2025-08-19 10:40:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|494
1755600300000|2025-08-19 10:45:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|183
1755600600000|2025-08-19 10:50:00|||||||||203
1755600900000|2025-08-19 10:55:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|314
1755601200000|2025-08-19 11:00:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|601
1755601500000|2025-08-19 11:05:00|11672.3|11668.3|11672.3|11668.3|11673.9|11669.9|11672.3|11668.3|544
1755601800000|2025-08-19 11:10:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11667.6|11663.6|492
1755602100000|2025-08-19 11:15:00|11672.3|11668.3|11666.1|11662.1|11672.3|11668.3|11666.1|11662.1|542
1755602400000|2025-08-19 11:20:00|||||||||55
1755602700000|2025-08-19 11:25:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|180
1755603000000|2025-08-19 11:30:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|526
1755603300000|2025-08-19 11:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|337
1755603600000|2025-08-19 11:40:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|321
1755603900000|2025-08-19 11:45:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|223
1755604200000|2025-08-19 11:50:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|275
1755604500000|2025-08-19 11:55:00|11666.1|11662.1|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|457
1755604800000|2025-08-19 12:00:00|11667.6|11663.6|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|486
1755605100000|2025-08-19 12:05:00|11669.2|11665.2|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|1298
1755605400000|2025-08-19 12:10:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|574
1755605700000|2025-08-19 12:15:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|599
1755606000000|2025-08-19 12:20:00|11678.6|11674.6|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|633
1755606300000|2025-08-19 12:25:00|11675.4|11671.4|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|861
1755606600000|2025-08-19 12:30:00|11678.6|11674.6|11672.3|11668.3|11681.7|11677.7|11672.3|11668.3|1482
1755606900000|2025-08-19 12:35:00|11675.4|11671.4|11687.9|11683.9|11687.9|11683.9|11672.3|11668.3|1081
1755607200000|2025-08-19 12:40:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|586
1755607500000|2025-08-19 12:45:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|543
1755607800000|2025-08-19 12:50:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|932
1755608100000|2025-08-19 12:55:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|383
1755608400000|2025-08-19 13:00:00|11684.8|11680.8|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|424
1755608700000|2025-08-19 13:05:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|843
1755609000000|2025-08-19 13:10:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1443
1755609300000|2025-08-19 13:15:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|143
1755609600000|2025-08-19 13:20:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|270
1755609900000|2025-08-19 13:25:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|492
1755610200000|2025-08-19 13:30:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|946
1755610500000|2025-08-19 13:35:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|1216
1755610800000|2025-08-19 13:40:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1727
1755611100000|2025-08-19 13:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|2344
1755611400000|2025-08-19 13:50:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|1508
1755611700000|2025-08-19 13:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|1164
1755612000000|2025-08-19 14:00:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|778
1755612300000|2025-08-19 14:05:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|1298
1755612600000|2025-08-19 14:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|1397
1755612900000|2025-08-19 14:15:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|703
1755613200000|2025-08-19 14:20:00|11691.1|11687.1|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|1003
1755613500000|2025-08-19 14:25:00|||||||||395
1755613800000|2025-08-19 14:30:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|873
1755614100000|2025-08-19 14:35:00|11694.2|11690.2|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|17578
1755614400000|2025-08-19 14:40:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|589
1755614700000|2025-08-19 14:45:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|196
1755615000000|2025-08-19 14:50:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|913
1755615300000|2025-08-19 14:55:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|966
1755615600000|2025-08-19 15:00:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|10812
1755615900000|2025-08-19 15:05:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|577
1755616200000|2025-08-19 15:10:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|624
1755616500000|2025-08-19 15:15:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|886
1755616800000|2025-08-19 15:20:00|||||||||60
1755617100000|2025-08-19 15:25:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|876
1755617400000|2025-08-19 15:30:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|492
1755617700000|2025-08-19 15:35:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|1029
1755618000000|2025-08-19 15:40:00|||||||||60
1755618300000|2025-08-19 15:45:00|11691.1|11687.1|11700.4|11696.4|11700.4|11696.4|11691.1|11687.1|685
1755618600000|2025-08-19 15:50:00|11697.3|11693.3|11700.4|11696.4|11706.7|11702.7|11697.3|11693.3|852
1755618900000|2025-08-19 15:55:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|658
1755619200000|2025-08-19 16:00:00|||||||||217
1755619500000|2025-08-19 16:05:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|683
1755619800000|2025-08-19 16:10:00|||||||||34
1755620100000|2025-08-19 16:15:00|||||||||48
1755620400000|2025-08-19 16:20:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|1408
1755620700000|2025-08-19 16:25:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|363
1755621000000|2025-08-19 16:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|147
1755621300000|2025-08-19 16:35:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|395
1755621600000|2025-08-19 16:40:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|145
1755621900000|2025-08-19 16:45:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|767
1755622200000|2025-08-19 16:50:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|648
1755622500000|2025-08-19 16:55:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1080
1755622800000|2025-08-19 17:00:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|329
1755623100000|2025-08-19 17:05:00|11706.7|11702.7|11712.9|11708.9|11712.9|11708.9|11706.7|11702.7|818
1755623400000|2025-08-19 17:10:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|1114
1755623700000|2025-08-19 17:15:00|||||||||354
1755624000000|2025-08-19 17:20:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|816
1755624300000|2025-08-19 17:25:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|602
1755624600000|2025-08-19 17:30:00|||||||||99
1755624900000|2025-08-19 17:35:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|517
1755625200000|2025-08-19 17:40:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|808
1755625500000|2025-08-19 17:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|475
1755625800000|2025-08-19 17:50:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|594
1755626100000|2025-08-19 17:55:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|508
1755626400000|2025-08-19 18:00:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|359
1755626700000|2025-08-19 18:05:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|520
1755627000000|2025-08-19 18:10:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|212
1755627300000|2025-08-19 18:15:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|620
1755627600000|2025-08-19 18:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|183
1755627900000|2025-08-19 18:25:00|||||||||88
1755628200000|2025-08-19 18:30:00|||||||||39
1755628500000|2025-08-19 18:35:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|795
1755628800000|2025-08-19 18:40:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|1111
1755629100000|2025-08-19 18:45:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|270
1755629400000|2025-08-19 18:50:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|647
1755629700000|2025-08-19 18:55:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|1256
1755630000000|2025-08-19 19:00:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|783
1755630300000|2025-08-19 19:05:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|313
1755630600000|2025-08-19 19:10:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|337
1755630900000|2025-08-19 19:15:00|||||||||212
1755631200000|2025-08-19 19:20:00|||||||||201
1755631500000|2025-08-19 19:25:00|||||||||264
1755631800000|2025-08-19 19:30:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|873
1755632100000|2025-08-19 19:35:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|460
1755632400000|2025-08-19 19:40:00|||||||||956
1755632700000|2025-08-19 19:45:00|||||||||408
1755633000000|2025-08-19 19:50:00|||||||||929
1755633300000|2025-08-19 19:55:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|3945
1755633600000|2025-08-19 20:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|1516
1755633900000|2025-08-19 20:05:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|825
1755634200000|2025-08-19 20:10:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|294
1755634500000|2025-08-19 20:15:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|110
1755634800000|2025-08-19 20:20:00|||||||||156
1755635100000|2025-08-19 20:25:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|115
1755635400000|2025-08-19 20:30:00|||||||||241
1755635700000|2025-08-19 20:35:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|915
1755636000000|2025-08-19 20:40:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|822
1755636300000|2025-08-19 20:45:00|||||||||72
1755636600000|2025-08-19 20:50:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|538
1755636900000|2025-08-19 20:55:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|1008
1755640800000|2025-08-19 22:00:00|11698.9|11694.9|11700.4|11696.4|11700.4|11696.4|11698.9|11694.9|31
1755641100000|2025-08-19 22:05:00|11697.3|11693.3|11697.3|11693.3|11698.9|11694.9|11697.3|11693.3|40
1755641400000|2025-08-19 22:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|5
1755641700000|2025-08-19 22:15:00|||||||||3
1755642600000|2025-08-19 22:30:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|76
1755642900000|2025-08-19 22:35:00|||||||||2
1755643200000|2025-08-19 22:40:00|||||||||449
1755643500000|2025-08-19 22:45:00|||||||||2
1755643800000|2025-08-19 22:50:00|||||||||1
1755644100000|2025-08-19 22:55:00|||||||||1
1755644400000|2025-08-19 23:00:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|47
1755644700000|2025-08-19 23:05:00|||||||||2
1755645000000|2025-08-19 23:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|44
1755645300000|2025-08-19 23:15:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|59
1755645600000|2025-08-19 23:20:00|||||||||27
1755645900000|2025-08-19 23:25:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|340
1755646200000|2025-08-19 23:30:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|125
1755646500000|2025-08-19 23:35:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11686.4|11682.4|22
1755646800000|2025-08-19 23:40:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|10
1755647100000|2025-08-19 23:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|22
1755647400000|2025-08-19 23:50:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|256
1755647700000|2025-08-19 23:55:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|92
1755648000000|2025-08-20 00:00:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|357
1755648300000|2025-08-20 00:05:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|162
1755648600000|2025-08-20 00:10:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|80
1755648900000|2025-08-20 00:15:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|123
1755649200000|2025-08-20 00:20:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|111
1755649500000|2025-08-20 00:25:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|65
1755649800000|2025-08-20 00:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|81
1755650100000|2025-08-20 00:35:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|131
1755650400000|2025-08-20 00:40:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|93
1755650700000|2025-08-20 00:45:00|11702|11698|11703.6|11699.6|11703.6|11699.6|11702|11698|94
1755651000000|2025-08-20 00:50:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|86
1755651300000|2025-08-20 00:55:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|91
1755651600000|2025-08-20 01:00:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|152
1755651900000|2025-08-20 01:05:00|||||||||4
1755652200000|2025-08-20 01:10:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|154
1755652500000|2025-08-20 01:15:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|294
1755652800000|2025-08-20 01:20:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|42
1755653100000|2025-08-20 01:25:00|||||||||4
1755653400000|2025-08-20 01:30:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|8
1755653700000|2025-08-20 01:35:00|||||||||7
1755654000000|2025-08-20 01:40:00|11702|11698|11700.4|11696.4|11702|11698|11697.3|11693.3|245
1755654300000|2025-08-20 01:45:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11691.1|11687.1|171
1755654600000|2025-08-20 01:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|236
1755654900000|2025-08-20 01:55:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|244
1755655200000|2025-08-20 02:00:00|11695.8|11691.8|11700.4|11696.4|11700.4|11696.4|11695.8|11691.8|93
1755655500000|2025-08-20 02:05:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|79
1755655800000|2025-08-20 02:10:00|||||||||19
1755656100000|2025-08-20 02:15:00|||||||||40
1755656400000|2025-08-20 02:20:00|11698.9|11694.9|11695.8|11691.8|11698.9|11694.9|11695.8|11691.8|91
1755656700000|2025-08-20 02:25:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|141
1755657000000|2025-08-20 02:30:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|50
1755657300000|2025-08-20 02:35:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|45
1755657600000|2025-08-20 02:40:00|11695.8|11691.8|11700.4|11696.4|11700.4|11696.4|11695.8|11691.8|209
1755657900000|2025-08-20 02:45:00|11697.3|11693.3|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|187
1755658200000|2025-08-20 02:50:00|11700.4|11696.4|11702|11698|11703.6|11699.6|11700.4|11696.4|291
1755658500000|2025-08-20 02:55:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|161
1755658800000|2025-08-20 03:00:00|||||||||102
1755659100000|2025-08-20 03:05:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|8
1755659400000|2025-08-20 03:10:00|||||||||129
1755659700000|2025-08-20 03:15:00|||||||||11
1755660000000|2025-08-20 03:20:00|||||||||43
1755660300000|2025-08-20 03:25:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|215
1755660600000|2025-08-20 03:30:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|67
1755660900000|2025-08-20 03:35:00|||||||||8
1755661200000|2025-08-20 03:40:00|||||||||37
1755661500000|2025-08-20 03:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|168
1755661800000|2025-08-20 03:50:00|||||||||11
1755662100000|2025-08-20 03:55:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|21
1755662400000|2025-08-20 04:00:00|||||||||10
1755662700000|2025-08-20 04:05:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|148
1755663000000|2025-08-20 04:10:00|||||||||12
1755663300000|2025-08-20 04:15:00|||||||||7
1755663600000|2025-08-20 04:20:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|8
1755663900000|2025-08-20 04:25:00|||||||||43
1755664200000|2025-08-20 04:30:00|||||||||117
1755664500000|2025-08-20 04:35:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|147
1755664800000|2025-08-20 04:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|68
1755665100000|2025-08-20 04:45:00|||||||||128
1755665400000|2025-08-20 04:50:00|||||||||25
1755665700000|2025-08-20 04:55:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|267
1755666000000|2025-08-20 05:00:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|152
1755666300000|2025-08-20 05:05:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|194
1755666600000|2025-08-20 05:10:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|105
1755666900000|2025-08-20 05:15:00|||||||||46
1755667200000|2025-08-20 05:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|167
1755667500000|2025-08-20 05:25:00|11686.4|11682.4|11681.7|11677.7|11686.4|11682.4|11681.7|11677.7|769
1755667800000|2025-08-20 05:30:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|70
1755668100000|2025-08-20 05:35:00|||||||||25
1755668400000|2025-08-20 05:40:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|91
1755668700000|2025-08-20 05:45:00|||||||||4
1755669000000|2025-08-20 05:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|105
1755669300000|2025-08-20 05:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|324
1755669600000|2025-08-20 06:00:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|436
1755669900000|2025-08-20 06:05:00|11672.3|11668.3|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|417
1755670200000|2025-08-20 06:10:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|302
1755670500000|2025-08-20 06:15:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|362
1755670800000|2025-08-20 06:20:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|205
1755671100000|2025-08-20 06:25:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|100
1755671400000|2025-08-20 06:30:00|11681.7|11677.7|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|274
1755671700000|2025-08-20 06:35:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|241
1755672000000|2025-08-20 06:40:00|11692.6|11688.6|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|437
1755672300000|2025-08-20 06:45:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|374
1755672600000|2025-08-20 06:50:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|185
1755672900000|2025-08-20 06:55:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|125
1755673200000|2025-08-20 07:00:00|11687.9|11683.9|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|494
1755673500000|2025-08-20 07:05:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11681.7|11677.7|317
1755673800000|2025-08-20 07:10:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|321
1755674100000|2025-08-20 07:15:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|353
1755674400000|2025-08-20 07:20:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|205
1755674700000|2025-08-20 07:25:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11691.1|11687.1|113
1755675000000|2025-08-20 07:30:00|11695.8|11691.8|11687.9|11683.9|11695.8|11691.8|11684.8|11680.8|450
1755675300000|2025-08-20 07:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|159
1755675600000|2025-08-20 07:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|245
1755675900000|2025-08-20 07:45:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|137
1755676200000|2025-08-20 07:50:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|790
1755676500000|2025-08-20 07:55:00|11678.6|11674.6|11672.3|11668.3|11680.1|11676.1|11672.3|11668.3|126
1755676800000|2025-08-20 08:00:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|358
1755677100000|2025-08-20 08:05:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|150
1755677400000|2025-08-20 08:10:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11681.7|11677.7|265
1755677700000|2025-08-20 08:15:00|11689.5|11685.5|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|231
1755678000000|2025-08-20 08:20:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|276
1755678300000|2025-08-20 08:25:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|192
1755678600000|2025-08-20 08:30:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|182
1755678900000|2025-08-20 08:35:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|430
1755679200000|2025-08-20 08:40:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|296
1755679500000|2025-08-20 08:45:00|11706.7|11702.7|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|254
1755679800000|2025-08-20 08:50:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|261
1755680100000|2025-08-20 08:55:00|11709.8|11705.8|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|166
1755680400000|2025-08-20 09:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|238
1755680700000|2025-08-20 09:05:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|295
1755681000000|2025-08-20 09:10:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|277
1755681300000|2025-08-20 09:15:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|426
1755681600000|2025-08-20 09:20:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|271
1755681900000|2025-08-20 09:25:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|525
1755682200000|2025-08-20 09:30:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|437
1755682500000|2025-08-20 09:35:00|11720.8|11716.8|11716.1|11712.1|11720.8|11716.8|11716.1|11712.1|205
1755682800000|2025-08-20 09:40:00|11717.6|11713.6|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|87
1755683100000|2025-08-20 09:45:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|259
1755683400000|2025-08-20 09:50:00|||||||||39
1755683700000|2025-08-20 09:55:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|321
1755684000000|2025-08-20 10:00:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|362
1755684300000|2025-08-20 10:05:00|||||||||332
1755684600000|2025-08-20 10:10:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|441
1755684900000|2025-08-20 10:15:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|285
1755685200000|2025-08-20 10:20:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|111
1755685500000|2025-08-20 10:25:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|381
1755685800000|2025-08-20 10:30:00|||||||||112
1755686100000|2025-08-20 10:35:00|11736.4|11732.4|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|279
1755686400000|2025-08-20 10:40:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|622
1755686700000|2025-08-20 10:45:00|11736.4|11732.4|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|266
1755687000000|2025-08-20 10:50:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|260
1755687300000|2025-08-20 10:55:00|11728.6|11724.6|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|458
1755687600000|2025-08-20 11:00:00|11728.6|11724.6|11725.4|11721.4|11731.7|11727.7|11722.3|11718.3|1720
1755687900000|2025-08-20 11:05:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|832
1755688200000|2025-08-20 11:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|617
1755688500000|2025-08-20 11:15:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|265
1755688800000|2025-08-20 11:20:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|635
1755689100000|2025-08-20 11:25:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|447
1755689400000|2025-08-20 11:30:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|728
1755689700000|2025-08-20 11:35:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11711.4|11707.4|534
1755690000000|2025-08-20 11:40:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11706.7|11702.7|503
1755690300000|2025-08-20 11:45:00|11708.3|11704.3|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|801
1755690600000|2025-08-20 11:50:00|11712.9|11708.9|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|278
1755690900000|2025-08-20 11:55:00|11712.9|11708.9|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|996
1755691200000|2025-08-20 12:00:00|11712.9|11708.9|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|598
1755691500000|2025-08-20 12:05:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|492
1755691800000|2025-08-20 12:10:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|741
1755692100000|2025-08-20 12:15:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|386
1755692400000|2025-08-20 12:20:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|657
1755692700000|2025-08-20 12:25:00|11722.3|11718.3|11712.9|11708.9|11722.3|11718.3|11712.9|11708.9|703
1755693000000|2025-08-20 12:30:00|11709.8|11705.8|11700.4|11696.4|11712.9|11708.9|11694.2|11690.2|1908
1755693300000|2025-08-20 12:35:00|11703.6|11699.6|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|1470
1755693600000|2025-08-20 12:40:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|887
1755693900000|2025-08-20 12:45:00|11705.1|11701.1|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|329
1755694200000|2025-08-20 12:50:00|11712.9|11708.9|11712.9|11708.9|11712.9|11708.9|11708.3|11704.3|485
1755694500000|2025-08-20 12:55:00|11711.4|11707.4|11709.8|11705.8|11712.9|11708.9|11706.7|11702.7|816
1755694800000|2025-08-20 13:00:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|447
1755695100000|2025-08-20 13:05:00|11705.1|11701.1|11709.8|11705.8|11712.9|11708.9|11703.6|11699.6|617
1755695400000|2025-08-20 13:10:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|608
1755695700000|2025-08-20 13:15:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|360
1755696000000|2025-08-20 13:20:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|869
1755696300000|2025-08-20 13:25:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|837
1755696600000|2025-08-20 13:30:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|945
1755696900000|2025-08-20 13:35:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|745
1755697200000|2025-08-20 13:40:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11694.2|11690.2|1831
1755697500000|2025-08-20 13:45:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11700.4|11696.4|1006
1755697800000|2025-08-20 13:50:00|11709.8|11705.8|11728.6|11724.6|11731.7|11727.7|11709.8|11705.8|1814
1755698100000|2025-08-20 13:55:00|11725.4|11721.4|11722.3|11718.3|11731.7|11727.7|11722.3|11718.3|1753
1755698400000|2025-08-20 14:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11709.8|11705.8|5145
1755698700000|2025-08-20 14:05:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|7284
1755699000000|2025-08-20 14:10:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|1216
1755699300000|2025-08-20 14:15:00|11712.9|11708.9|11716.1|11712.1|11722.3|11718.3|11709.8|11705.8|1006
1755699600000|2025-08-20 14:20:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11709.8|11705.8|542
1755699900000|2025-08-20 14:25:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|1190
1755700200000|2025-08-20 14:30:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|3185
1755700500000|2025-08-20 14:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|15900
1755700800000|2025-08-20 14:40:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|139
1755701100000|2025-08-20 14:45:00|11722.3|11718.3|11728.6|11724.6|11731.7|11727.7|11722.3|11718.3|11486
1755701400000|2025-08-20 14:50:00|11725.4|11721.4|11725.4|11721.4|11731.7|11727.7|11725.4|11721.4|1355
1755701700000|2025-08-20 14:55:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|9497
1755702000000|2025-08-20 15:00:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11728.6|11724.6|3181
1755702300000|2025-08-20 15:05:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|7569
1755702600000|2025-08-20 15:10:00|11736.4|11732.4|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|487
1755702900000|2025-08-20 15:15:00|11734.8|11730.8|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|3357
1755703200000|2025-08-20 15:20:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|1131
1755703500000|2025-08-20 15:25:00|11725.4|11721.4|11719.2|11715.2|11725.4|11721.4|11716.1|11712.1|461
1755703800000|2025-08-20 15:30:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|224
1755704100000|2025-08-20 15:35:00|11716.1|11712.1|11725.4|11721.4|11725.4|11721.4|11716.1|11712.1|23347
1755704400000|2025-08-20 15:40:00|11722.3|11718.3|11725.4|11721.4|11728.6|11724.6|11722.3|11718.3|386
1755704700000|2025-08-20 15:45:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|647
1755705000000|2025-08-20 15:50:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|548
1755705300000|2025-08-20 15:55:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|539
1755705600000|2025-08-20 16:00:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|658
1755705900000|2025-08-20 16:05:00|||||||||158
1755706200000|2025-08-20 16:10:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|469
1755706500000|2025-08-20 16:15:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|767
1755706800000|2025-08-20 16:20:00|11733.3|11729.3|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|224
1755707100000|2025-08-20 16:25:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|3466
1755707400000|2025-08-20 16:30:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|660
1755707700000|2025-08-20 16:35:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|468
1755708000000|2025-08-20 16:40:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|976
1755708300000|2025-08-20 16:45:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|319
1755708600000|2025-08-20 16:50:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|695
1755708900000|2025-08-20 16:55:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|1027
1755709200000|2025-08-20 17:00:00|11720.8|11716.8|11725.4|11721.4|11728.6|11724.6|11719.2|11715.2|1476
1755709500000|2025-08-20 17:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|1034
1755709800000|2025-08-20 17:10:00|11733.3|11729.3|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|563
1755710100000|2025-08-20 17:15:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|529
1755710400000|2025-08-20 17:20:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|461
1755710700000|2025-08-20 17:25:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|684
1755711000000|2025-08-20 17:30:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|871
1755711300000|2025-08-20 17:35:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|834
1755711600000|2025-08-20 17:40:00|11737.9|11733.9|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|460
1755711900000|2025-08-20 17:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|259
1755712200000|2025-08-20 17:50:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|488
1755712500000|2025-08-20 17:55:00|||||||||34240
1755712800000|2025-08-20 18:00:00|11737.9|11733.9|11728.6|11724.6|11737.9|11733.9|11728.6|11724.6|26977
1755713100000|2025-08-20 18:05:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|5002
1755713400000|2025-08-20 18:10:00|11722.3|11718.3|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|7714
1755713700000|2025-08-20 18:15:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|5576
1755714000000|2025-08-20 18:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|373
1755714300000|2025-08-20 18:25:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|1105
1755714600000|2025-08-20 18:30:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|933
1755714900000|2025-08-20 18:35:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|283
1755715200000|2025-08-20 18:40:00|||||||||184
1755715500000|2025-08-20 18:45:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|525
1755715800000|2025-08-20 18:50:00|11716.1|11712.1|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|2227
1755716100000|2025-08-20 18:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|3368
1755716400000|2025-08-20 19:00:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11709.8|11705.8|6804
1755716700000|2025-08-20 19:05:00|11716.1|11712.1|11722.3|11718.3|11722.3|11718.3|11712.9|11708.9|810
1755717000000|2025-08-20 19:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|1494
1755717300000|2025-08-20 19:15:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|355
1755717600000|2025-08-20 19:20:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|741
1755717900000|2025-08-20 19:25:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|260
1755718200000|2025-08-20 19:30:00|11734.8|11730.8|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|870
1755718500000|2025-08-20 19:35:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11734.8|11730.8|452
1755718800000|2025-08-20 19:40:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|1424
1755719100000|2025-08-20 19:45:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|191
1755719400000|2025-08-20 19:50:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|242
1755719700000|2025-08-20 19:55:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|2020
1755720000000|2025-08-20 20:00:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|2066
1755720300000|2025-08-20 20:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|75
1755720600000|2025-08-20 20:10:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|371
1755720900000|2025-08-20 20:15:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|1902
1755721200000|2025-08-20 20:20:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|571
1755721500000|2025-08-20 20:25:00|||||||||381
1755721800000|2025-08-20 20:30:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|639
1755722100000|2025-08-20 20:35:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|664
1755722400000|2025-08-20 20:40:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|627
1755722700000|2025-08-20 20:45:00|||||||||130
1755723000000|2025-08-20 20:50:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|184
1755723300000|2025-08-20 20:55:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|888
1755727200000|2025-08-20 22:00:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11727|11723|456
1755727500000|2025-08-20 22:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|22
1755727800000|2025-08-20 22:10:00|||||||||12
1755728400000|2025-08-20 22:20:00|||||||||30
1755728700000|2025-08-20 22:25:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11730.1|11726.1|37
1755729600000|2025-08-20 22:40:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11733.3|11729.3|9
1755730500000|2025-08-20 22:55:00|||||||||1
1755730800000|2025-08-20 23:00:00|11733.3|11729.3|11731.7|11727.7|11733.3|11729.3|11731.7|11727.7|10
1755731400000|2025-08-20 23:10:00|||||||||49
1755732000000|2025-08-20 23:20:00|||||||||3
1755732300000|2025-08-20 23:25:00|11730.1|11726.1|11728.6|11724.6|11730.1|11726.1|11725.4|11721.4|70
1755732600000|2025-08-20 23:30:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|165
1755732900000|2025-08-20 23:35:00|||||||||6
1755733200000|2025-08-20 23:40:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|78
1755733500000|2025-08-20 23:45:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|108
1755733800000|2025-08-20 23:50:00|||||||||15
1755734100000|2025-08-20 23:55:00|||||||||2
1755734400000|2025-08-21 00:00:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|194
1755734700000|2025-08-21 00:05:00|11717.6|11713.6|11719.2|11715.2|11720.8|11716.8|11717.6|11713.6|83
1755735000000|2025-08-21 00:10:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|33
1755735300000|2025-08-21 00:15:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|107
1755735600000|2025-08-21 00:20:00|11720.8|11716.8|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|25
1755735900000|2025-08-21 00:25:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|12
1755736200000|2025-08-21 00:30:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|50
1755736500000|2025-08-21 00:35:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|57
1755736800000|2025-08-21 00:40:00|||||||||4
1755737100000|2025-08-21 00:45:00|||||||||6
1755737400000|2025-08-21 00:50:00|||||||||27
1755737700000|2025-08-21 00:55:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|97
1755738000000|2025-08-21 01:00:00|||||||||88
1755738300000|2025-08-21 01:05:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|160
1755738600000|2025-08-21 01:10:00|||||||||63
1755738900000|2025-08-21 01:15:00|11720.8|11716.8|11719.2|11715.2|11720.8|11716.8|11719.2|11715.2|278
1755739200000|2025-08-21 01:20:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|81
1755739500000|2025-08-21 01:25:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|233
1755739800000|2025-08-21 01:30:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|238
1755740100000|2025-08-21 01:35:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|92
1755740400000|2025-08-21 01:40:00|11714.5|11710.5|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|84
1755740700000|2025-08-21 01:45:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|73
1755741000000|2025-08-21 01:50:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|64
1755741300000|2025-08-21 01:55:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|39
1755741600000|2025-08-21 02:00:00|11719.2|11715.2|11716.1|11712.1|11719.2|11715.2|11716.1|11712.1|96
1755741900000|2025-08-21 02:05:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11717.6|11713.6|72
1755742200000|2025-08-21 02:10:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|179
1755742500000|2025-08-21 02:15:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|51
1755742800000|2025-08-21 02:20:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|82
1755743100000|2025-08-21 02:25:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|47
1755743400000|2025-08-21 02:30:00|||||||||22
1755743700000|2025-08-21 02:35:00|||||||||11
1755744000000|2025-08-21 02:40:00|||||||||25
1755744300000|2025-08-21 02:45:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|98
1755744600000|2025-08-21 02:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|32
1755744900000|2025-08-21 02:55:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|59
1755745200000|2025-08-21 03:00:00|||||||||39
1755745500000|2025-08-21 03:05:00|||||||||55
1755745800000|2025-08-21 03:10:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|74
1755746100000|2025-08-21 03:15:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|28
1755746400000|2025-08-21 03:20:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|86
1755746700000|2025-08-21 03:25:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|107
1755747000000|2025-08-21 03:30:00|||||||||16
1755747300000|2025-08-21 03:35:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|186
1755747600000|2025-08-21 03:40:00|||||||||13
1755747900000|2025-08-21 03:45:00|||||||||36
1755748200000|2025-08-21 03:50:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|46
1755748500000|2025-08-21 03:55:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|63
1755748800000|2025-08-21 04:00:00|||||||||5
1755749100000|2025-08-21 04:05:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|56
1755749400000|2025-08-21 04:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|57
1755749700000|2025-08-21 04:15:00|11722.3|11718.3|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|102
1755750000000|2025-08-21 04:20:00|||||||||2
1755750300000|2025-08-21 04:25:00|||||||||43
1755750600000|2025-08-21 04:30:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|95
1755750900000|2025-08-21 04:35:00|||||||||1
1755751200000|2025-08-21 04:40:00|11727|11723|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|65
1755751500000|2025-08-21 04:45:00|||||||||5
1755751800000|2025-08-21 04:50:00|11728.6|11724.6|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|84
1755752100000|2025-08-21 04:55:00|||||||||135
1755752400000|2025-08-21 05:00:00|||||||||32
1755752700000|2025-08-21 05:05:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|81
1755753000000|2025-08-21 05:10:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|168
1755753300000|2025-08-21 05:15:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|36
1755753600000|2025-08-21 05:20:00|||||||||6
1755753900000|2025-08-21 05:25:00|||||||||8
1755754200000|2025-08-21 05:30:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|52
1755754500000|2025-08-21 05:35:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|196
1755754800000|2025-08-21 05:40:00|||||||||138
1755755100000|2025-08-21 05:45:00|||||||||1
1755755400000|2025-08-21 05:50:00|||||||||3
1755755700000|2025-08-21 05:55:00|11716.1|11712.1|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|266
1755756000000|2025-08-21 06:00:00|11716.1|11712.1|11717.6|11713.6|11719.2|11715.2|11712.9|11708.9|245
1755756300000|2025-08-21 06:05:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|101
1755756600000|2025-08-21 06:10:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11719.2|11715.2|109
1755756900000|2025-08-21 06:15:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11712.9|11708.9|132
1755757200000|2025-08-21 06:20:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|172
1755757500000|2025-08-21 06:25:00|11719.2|11715.2|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|113
1755757800000|2025-08-21 06:30:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11720.8|11716.8|45
1755758100000|2025-08-21 06:35:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|60
1755758400000|2025-08-21 06:40:00|11719.2|11715.2|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|181
1755758700000|2025-08-21 06:45:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|94
1755759000000|2025-08-21 06:50:00|11722.3|11718.3|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|178
1755759300000|2025-08-21 06:55:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|30
1755759600000|2025-08-21 07:00:00|11717.6|11713.6|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|795
1755759900000|2025-08-21 07:05:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11703.6|11699.6|314
1755760200000|2025-08-21 07:10:00|11700.4|11696.4|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|351
1755760500000|2025-08-21 07:15:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11694.2|11690.2|425
1755760800000|2025-08-21 07:20:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|274
1755761100000|2025-08-21 07:25:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|163
1755761400000|2025-08-21 07:30:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|540
1755761700000|2025-08-21 07:35:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|281
1755762000000|2025-08-21 07:40:00|11691.1|11687.1|11691.1|11687.1|11697.3|11693.3|11687.9|11683.9|189
1755762300000|2025-08-21 07:45:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|228
1755762600000|2025-08-21 07:50:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|590
1755762900000|2025-08-21 07:55:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|241
1755763200000|2025-08-21 08:00:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|163
1755763500000|2025-08-21 08:05:00|11687.9|11683.9|11694.2|11690.2|11694.2|11690.2|11687.9|11683.9|145
1755763800000|2025-08-21 08:10:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|532
1755764100000|2025-08-21 08:15:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|439
1755764400000|2025-08-21 08:20:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|105
1755764700000|2025-08-21 08:25:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|140
1755765000000|2025-08-21 08:30:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|856
1755765300000|2025-08-21 08:35:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|385
1755765600000|2025-08-21 08:40:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|472
1755765900000|2025-08-21 08:45:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|365
1755766200000|2025-08-21 08:50:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|245
1755766500000|2025-08-21 08:55:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11691.1|11687.1|272
1755766800000|2025-08-21 09:00:00|||||||||19
1755767100000|2025-08-21 09:05:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|358
1755767400000|2025-08-21 09:10:00|11694.2|11690.2|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|155
1755767700000|2025-08-21 09:15:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|162
1755768000000|2025-08-21 09:20:00|11695.8|11691.8|11700.4|11696.4|11700.4|11696.4|11695.8|11691.8|409
1755768300000|2025-08-21 09:25:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|117
1755768600000|2025-08-21 09:30:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|120
1755768900000|2025-08-21 09:35:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|115
1755769200000|2025-08-21 09:40:00|11695.8|11691.8|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|54
1755769500000|2025-08-21 09:45:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|109
1755769800000|2025-08-21 09:50:00|||||||||201
1755770100000|2025-08-21 09:55:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|236
1755770400000|2025-08-21 10:00:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|86
1755770700000|2025-08-21 10:05:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|110
1755771000000|2025-08-21 10:10:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|295
1755771300000|2025-08-21 10:15:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|158
1755771600000|2025-08-21 10:20:00|11691.1|11687.1|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|142
1755771900000|2025-08-21 10:25:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|757
1755772200000|2025-08-21 10:30:00|11687.9|11683.9|11681.7|11677.7|11691.1|11687.1|11681.7|11677.7|313
1755772500000|2025-08-21 10:35:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|491
1755772800000|2025-08-21 10:40:00|||||||||41
1755773100000|2025-08-21 10:45:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|163
1755773400000|2025-08-21 10:50:00|||||||||83
1755773700000|2025-08-21 10:55:00|11691.1|11687.1|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|643
1755774000000|2025-08-21 11:00:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|235
1755774300000|2025-08-21 11:05:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|242
1755774600000|2025-08-21 11:10:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|184
1755774900000|2025-08-21 11:15:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|930
1755775200000|2025-08-21 11:20:00|11694.2|11690.2|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|140
1755775500000|2025-08-21 11:25:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|87
1755775800000|2025-08-21 11:30:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11684.8|11680.8|478
1755776100000|2025-08-21 11:35:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|364
1755776400000|2025-08-21 11:40:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|392
1755776700000|2025-08-21 11:45:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|550
1755777000000|2025-08-21 11:50:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|221
1755777300000|2025-08-21 11:55:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11669.2|11665.2|1117
1755777600000|2025-08-21 12:00:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|529
1755777900000|2025-08-21 12:05:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|609
1755778200000|2025-08-21 12:10:00|11673.9|11669.9|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|1095
1755778500000|2025-08-21 12:15:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|852
1755778800000|2025-08-21 12:20:00|11675.4|11671.4|11684.8|11680.8|11687.9|11683.9|11675.4|11671.4|615
1755779100000|2025-08-21 12:25:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|517
1755779400000|2025-08-21 12:30:00|11692.6|11688.6|11709.8|11705.8|11709.8|11705.8|11687.9|11683.9|2130
1755779700000|2025-08-21 12:35:00|11711.4|11707.4|11703.6|11699.6|11716.1|11712.1|11703.6|11699.6|1924
1755780000000|2025-08-21 12:40:00|11706.7|11702.7|11700.4|11696.4|11716.1|11712.1|11697.3|11693.3|1312
1755780300000|2025-08-21 12:45:00|11697.3|11693.3|11691.1|11687.1|11700.4|11696.4|11691.1|11687.1|1080
1755780600000|2025-08-21 12:50:00|11687.9|11683.9|11684.8|11680.8|11694.2|11690.2|11681.7|11677.7|847
1755780900000|2025-08-21 12:55:00|11681.7|11677.7|11691.1|11687.1|11691.1|11687.1|11681.7|11677.7|502
1755781200000|2025-08-21 13:00:00|11689.5|11685.5|11681.7|11677.7|11694.2|11690.2|11681.7|11677.7|1043
1755781500000|2025-08-21 13:05:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|801
1755781800000|2025-08-21 13:10:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|1233
1755782100000|2025-08-21 13:15:00|11669.2|11665.2|11678.6|11674.6|11678.6|11674.6|11669.2|11665.2|1663
1755782400000|2025-08-21 13:20:00|11681.7|11677.7|11691.1|11687.1|11694.2|11690.2|11678.6|11674.6|1799
1755782700000|2025-08-21 13:25:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|557
1755783000000|2025-08-21 13:30:00|11698.9|11694.9|11700.4|11696.4|11712.9|11708.9|11698.9|11694.9|41081
1755783300000|2025-08-21 13:35:00|11703.6|11699.6|11697.3|11693.3|11703.6|11699.6|11691.1|11687.1|953
1755783600000|2025-08-21 13:40:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|777
1755783900000|2025-08-21 13:45:00|11678.6|11674.6|11672.3|11668.3|11684.8|11680.8|11669.2|11665.2|2843
1755784200000|2025-08-21 13:50:00|11669.2|11665.2|11662.9|11658.9|11672.3|11668.3|11656.7|11652.7|2644
1755784500000|2025-08-21 13:55:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1612
1755784800000|2025-08-21 14:00:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1920
1755785100000|2025-08-21 14:05:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|1352
1755785400000|2025-08-21 14:10:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|14970
1755785700000|2025-08-21 14:15:00|11653.6|11649.6|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|24347
1755786000000|2025-08-21 14:20:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|2125
1755786300000|2025-08-21 14:25:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|24325
1755786600000|2025-08-21 14:30:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11656.7|11652.7|852
1755786900000|2025-08-21 14:35:00|11664.5|11660.5|11672.3|11668.3|11675.4|11671.4|11662.9|11658.9|674
1755787200000|2025-08-21 14:40:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|1067
1755787500000|2025-08-21 14:45:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|916
1755787800000|2025-08-21 14:50:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|4063
1755788100000|2025-08-21 14:55:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|743
1755788400000|2025-08-21 15:00:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|500
1755788700000|2025-08-21 15:05:00|11658.3|11654.3|11653.6|11649.6|11658.3|11654.3|11650.4|11646.4|913
1755789000000|2025-08-21 15:10:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1679
1755789300000|2025-08-21 15:15:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|994
1755789600000|2025-08-21 15:20:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1745
1755789900000|2025-08-21 15:25:00|11644.2|11640.2|11647.3|11643.3|11653.6|11649.6|11641.1|11637.1|2847
1755790200000|2025-08-21 15:30:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1551
1755790500000|2025-08-21 15:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|28512
1755790800000|2025-08-21 15:40:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|2002
1755791100000|2025-08-21 15:45:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11637.9|11633.9|1450
1755791400000|2025-08-21 15:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11631.7|11627.7|1668
1755791700000|2025-08-21 15:55:00|11633.3|11629.3|11644.2|11640.2|11644.2|11640.2|11631.7|11627.7|3041
1755792000000|2025-08-21 16:00:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11641.1|11637.1|1880
1755792300000|2025-08-21 16:05:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|586
1755792600000|2025-08-21 16:10:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|1678
1755792900000|2025-08-21 16:15:00|11637.9|11633.9|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|554
1755793200000|2025-08-21 16:20:00|11637.9|11633.9|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|518
1755793500000|2025-08-21 16:25:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|1437
1755793800000|2025-08-21 16:30:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11634.8|11630.8|674
1755794100000|2025-08-21 16:35:00|||||||||493
1755794400000|2025-08-21 16:40:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11637.9|11633.9|4289
1755794700000|2025-08-21 16:45:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|1035
1755795000000|2025-08-21 16:50:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|1554
1755795300000|2025-08-21 16:55:00|11647.3|11643.3|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|1282
1755795600000|2025-08-21 17:00:00|11645.8|11641.8|11666.1|11662.1|11666.1|11662.1|11644.2|11640.2|3028
1755795900000|2025-08-21 17:05:00|11662.9|11658.9|11681.7|11677.7|11681.7|11677.7|11662.9|11658.9|2390
1755796200000|2025-08-21 17:10:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|1030
1755796500000|2025-08-21 17:15:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|1685
1755796800000|2025-08-21 17:20:00|11678.6|11674.6|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|749
1755797100000|2025-08-21 17:25:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|1258
1755797400000|2025-08-21 17:30:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|3536
1755797700000|2025-08-21 17:35:00|||||||||2308
1755798000000|2025-08-21 17:40:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|3487
1755798300000|2025-08-21 17:45:00|||||||||2264
1755798600000|2025-08-21 17:50:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|3298
1755798900000|2025-08-21 17:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|1744
1755799200000|2025-08-21 18:00:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11675.4|11671.4|1139
1755799500000|2025-08-21 18:05:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|1361
1755799800000|2025-08-21 18:10:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|1020
1755800100000|2025-08-21 18:15:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|363
1755800400000|2025-08-21 18:20:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|810
1755800700000|2025-08-21 18:25:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11675.4|11671.4|1440
1755801000000|2025-08-21 18:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|940
1755801300000|2025-08-21 18:35:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|789
1755801600000|2025-08-21 18:40:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|935
1755801900000|2025-08-21 18:45:00|||||||||6841
1755802200000|2025-08-21 18:50:00|||||||||632
1755802500000|2025-08-21 18:55:00|11669.2|11665.2|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|2403
1755802800000|2025-08-21 19:00:00|||||||||852
1755803100000|2025-08-21 19:05:00|||||||||665
1755803400000|2025-08-21 19:10:00|||||||||751
1755803700000|2025-08-21 19:15:00|||||||||818
1755804000000|2025-08-21 19:20:00|||||||||875
1755804300000|2025-08-21 19:25:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|1816
1755804600000|2025-08-21 19:30:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|500
1755804900000|2025-08-21 19:35:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|421
1755805200000|2025-08-21 19:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|597
1755805500000|2025-08-21 19:45:00|||||||||642
1755805800000|2025-08-21 19:50:00|||||||||720
1755806100000|2025-08-21 19:55:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|4575
1755806400000|2025-08-21 20:00:00|||||||||1754
1755806700000|2025-08-21 20:05:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11677|11673|1232
1755807000000|2025-08-21 20:10:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|405
1755807300000|2025-08-21 20:15:00|||||||||985
1755807600000|2025-08-21 20:20:00|||||||||442
1755807900000|2025-08-21 20:25:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|399
1755808200000|2025-08-21 20:30:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|397
1755808500000|2025-08-21 20:35:00|||||||||340
1755808800000|2025-08-21 20:40:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|1267
1755809100000|2025-08-21 20:45:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|12885
1755809400000|2025-08-21 20:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|220
1755809700000|2025-08-21 20:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|1720
1755813600000|2025-08-21 22:00:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|76
1755813900000|2025-08-21 22:05:00|11686.4|11682.4|11684.8|11680.8|11686.4|11682.4|11684.8|11680.8|38
1755814200000|2025-08-21 22:10:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|83
1755814500000|2025-08-21 22:15:00|||||||||2
1755814800000|2025-08-21 22:20:00|||||||||7
1755815100000|2025-08-21 22:25:00|||||||||10
1755815400000|2025-08-21 22:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|53
1755815700000|2025-08-21 22:35:00|||||||||14
1755816000000|2025-08-21 22:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|48
1755816600000|2025-08-21 22:50:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|25
1755816900000|2025-08-21 22:55:00|||||||||58
1755817200000|2025-08-21 23:00:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11683.3|11679.3|79
1755817500000|2025-08-21 23:05:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|28
1755817800000|2025-08-21 23:10:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|23
1755818100000|2025-08-21 23:15:00|11683.3|11679.3|11681.7|11677.7|11683.3|11679.3|11681.7|11677.7|7
1755818400000|2025-08-21 23:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|51
1755818700000|2025-08-21 23:25:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|133
1755819000000|2025-08-21 23:30:00|||||||||21
1755819300000|2025-08-21 23:35:00|||||||||8
1755819600000|2025-08-21 23:40:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|147
1755819900000|2025-08-21 23:45:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|195
1755820200000|2025-08-21 23:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|932
1755820500000|2025-08-21 23:55:00|11680.1|11676.1|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|28
1755820800000|2025-08-22 00:00:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|195
1755821100000|2025-08-22 00:05:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|196
1755821400000|2025-08-22 00:10:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|20
1755821700000|2025-08-22 00:15:00|11681.7|11677.7|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|57
1755822000000|2025-08-22 00:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|84
1755822300000|2025-08-22 00:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|206
1755822600000|2025-08-22 00:30:00|||||||||218
1755822900000|2025-08-22 00:35:00|||||||||63
1755823200000|2025-08-22 00:40:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|131
1755823500000|2025-08-22 00:45:00|||||||||4
1755823800000|2025-08-22 00:50:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|124
1755824100000|2025-08-22 00:55:00|||||||||57
1755824400000|2025-08-22 01:00:00|||||||||289
1755824700000|2025-08-22 01:05:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|92
1755825000000|2025-08-22 01:10:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|228
1755825300000|2025-08-22 01:15:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|93
1755825600000|2025-08-22 01:20:00|11691.1|11687.1|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|83
1755825900000|2025-08-22 01:25:00|||||||||41
1755826200000|2025-08-22 01:30:00|||||||||12
1755826500000|2025-08-22 01:35:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|270
1755826800000|2025-08-22 01:40:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|456
1755827100000|2025-08-22 01:45:00|||||||||17
1755827400000|2025-08-22 01:50:00|||||||||30
1755827700000|2025-08-22 01:55:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|185
1755828000000|2025-08-22 02:00:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|16
1755828300000|2025-08-22 02:05:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|111
1755828600000|2025-08-22 02:10:00|11692.6|11688.6|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|84
1755828900000|2025-08-22 02:15:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|38
1755829200000|2025-08-22 02:20:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11
1755829500000|2025-08-22 02:25:00|||||||||3
1755829800000|2025-08-22 02:30:00|||||||||18
1755830100000|2025-08-22 02:35:00|||||||||153
1755830400000|2025-08-22 02:40:00|||||||||2
1755830700000|2025-08-22 02:45:00|||||||||3
1755831000000|2025-08-22 02:50:00|||||||||2
1755831300000|2025-08-22 02:55:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|168
1755831600000|2025-08-22 03:00:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|147
1755831900000|2025-08-22 03:05:00|11689.5|11685.5|11687.9|11683.9|11689.5|11685.5|11687.9|11683.9|189
1755832200000|2025-08-22 03:10:00|||||||||19
1755832500000|2025-08-22 03:15:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|100
1755832800000|2025-08-22 03:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|47
1755833100000|2025-08-22 03:25:00|||||||||16
1755833400000|2025-08-22 03:30:00|||||||||85
1755833700000|2025-08-22 03:35:00|||||||||60
1755834000000|2025-08-22 03:40:00|||||||||74
1755834300000|2025-08-22 03:45:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|84
1755834600000|2025-08-22 03:50:00|||||||||10
1755834900000|2025-08-22 03:55:00|||||||||18
1755835200000|2025-08-22 04:00:00|||||||||124
1755835500000|2025-08-22 04:05:00|||||||||3
1755835800000|2025-08-22 04:10:00|||||||||6
1755836100000|2025-08-22 04:15:00|||||||||7
1755836400000|2025-08-22 04:20:00|||||||||28
1755836700000|2025-08-22 04:25:00|||||||||3
1755837000000|2025-08-22 04:30:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|136
1755837300000|2025-08-22 04:35:00|||||||||30
1755837600000|2025-08-22 04:40:00|||||||||6
1755837900000|2025-08-22 04:45:00|||||||||2
1755838200000|2025-08-22 04:50:00|||||||||3
1755838500000|2025-08-22 04:55:00|||||||||7
1755838800000|2025-08-22 05:00:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|51
1755839100000|2025-08-22 05:05:00|||||||||7
1755839700000|2025-08-22 05:15:00|||||||||1
1755840000000|2025-08-22 05:20:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|83
1755840300000|2025-08-22 05:25:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|33
1755840600000|2025-08-22 05:30:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|64
1755840900000|2025-08-22 05:35:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|35
1755841200000|2025-08-22 05:40:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|73
1755841500000|2025-08-22 05:45:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|43
1755841800000|2025-08-22 05:50:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|72
1755842100000|2025-08-22 05:55:00|||||||||17
1755842400000|2025-08-22 06:00:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|274
1755842700000|2025-08-22 06:05:00|11672.3|11668.3|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|2897
1755843000000|2025-08-22 06:10:00|11678.6|11674.6|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|300
1755843300000|2025-08-22 06:15:00|11680.1|11676.1|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|150
1755843600000|2025-08-22 06:20:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|84
1755843900000|2025-08-22 06:25:00|11675.4|11671.4|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|112
1755844200000|2025-08-22 06:30:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|90
1755844500000|2025-08-22 06:35:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|481
1755844800000|2025-08-22 06:40:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|428
1755845100000|2025-08-22 06:45:00|11684.8|11680.8|11678.6|11674.6|11684.8|11680.8|11678.6|11674.6|119
1755845400000|2025-08-22 06:50:00|11677|11673|11675.4|11671.4|11677|11673|11675.4|11671.4|94
1755845700000|2025-08-22 06:55:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|47
1755846000000|2025-08-22 07:00:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11659.8|11655.8|423
1755846300000|2025-08-22 07:05:00|11666.1|11662.1|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|246
1755846600000|2025-08-22 07:10:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|287
1755846900000|2025-08-22 07:15:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11666.1|11662.1|511
1755847200000|2025-08-22 07:20:00|11666.1|11662.1|11672.3|11668.3|11675.4|11671.4|11666.1|11662.1|310
1755847500000|2025-08-22 07:25:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|52
1755847800000|2025-08-22 07:30:00|11666.1|11662.1|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|162
1755848100000|2025-08-22 07:35:00|||||||||62
1755848400000|2025-08-22 07:40:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|163
1755848700000|2025-08-22 07:45:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|37
1755849000000|2025-08-22 07:50:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|198
1755849300000|2025-08-22 07:55:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|227
1755849600000|2025-08-22 08:00:00|11662.9|11658.9|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|106
1755849900000|2025-08-22 08:05:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|14
1755850200000|2025-08-22 08:10:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|562
1755850500000|2025-08-22 08:15:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|884
1755850800000|2025-08-22 08:20:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|614
1755851100000|2025-08-22 08:25:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|90
1755851400000|2025-08-22 08:30:00|||||||||28
1755851700000|2025-08-22 08:35:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|54
1755852000000|2025-08-22 08:40:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|79
1755852300000|2025-08-22 08:45:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|128
1755852600000|2025-08-22 08:50:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|208
1755852900000|2025-08-22 08:55:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|137
1755853200000|2025-08-22 09:00:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|635
1755853500000|2025-08-22 09:05:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|249
1755853800000|2025-08-22 09:10:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|649
1755854100000|2025-08-22 09:15:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|455
1755854400000|2025-08-22 09:20:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|259
1755854700000|2025-08-22 09:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|105
1755855000000|2025-08-22 09:30:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|480
1755855300000|2025-08-22 09:35:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|409
1755855600000|2025-08-22 09:40:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|245
1755855900000|2025-08-22 09:45:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|514
1755856200000|2025-08-22 09:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|2590
1755856500000|2025-08-22 09:55:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|14
1755856800000|2025-08-22 10:00:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|354
1755857100000|2025-08-22 10:05:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11661.4|11657.4|5332
1755857400000|2025-08-22 10:10:00|11666.1|11662.1|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|401
1755857700000|2025-08-22 10:15:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|205
1755858000000|2025-08-22 10:20:00|||||||||38
1755858300000|2025-08-22 10:25:00|||||||||9
1755858600000|2025-08-22 10:30:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|3349
1755858900000|2025-08-22 10:35:00|||||||||395
1755859200000|2025-08-22 10:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|28
1755859500000|2025-08-22 10:45:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|144
1755859800000|2025-08-22 10:50:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|387
1755860100000|2025-08-22 10:55:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|220
1755860400000|2025-08-22 11:00:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|333
1755860700000|2025-08-22 11:05:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|233
1755861000000|2025-08-22 11:10:00|||||||||43
1755861300000|2025-08-22 11:15:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|545
1755861600000|2025-08-22 11:20:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|108
1755861900000|2025-08-22 11:25:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|260
1755862200000|2025-08-22 11:30:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|224
1755862500000|2025-08-22 11:35:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|447
1755862800000|2025-08-22 11:40:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|7044
1755863100000|2025-08-22 11:45:00|11678.6|11674.6|11681.7|11677.7|11684.8|11680.8|11678.6|11674.6|174
1755863400000|2025-08-22 11:50:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|5618
1755863700000|2025-08-22 11:55:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11672.3|11668.3|1487
1755864000000|2025-08-22 12:00:00|11684.8|11680.8|11694.2|11690.2|11694.2|11690.2|11684.8|11680.8|742
1755864300000|2025-08-22 12:05:00|||||||||907
1755864600000|2025-08-22 12:10:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|1103
1755864900000|2025-08-22 12:15:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11691.1|11687.1|528
1755865200000|2025-08-22 12:20:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|3015
1755865500000|2025-08-22 12:25:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|1176
1755865800000|2025-08-22 12:30:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|2745
1755866100000|2025-08-22 12:35:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11700.4|11696.4|1760
1755866400000|2025-08-22 12:40:00|11706.7|11702.7|11706.7|11702.7|11712.9|11708.9|11703.6|11699.6|2319
1755866700000|2025-08-22 12:45:00|11703.6|11699.6|11719.2|11715.2|11719.2|11715.2|11703.6|11699.6|1271
1755867000000|2025-08-22 12:50:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|2131
1755867300000|2025-08-22 12:55:00|11719.2|11715.2|11712.9|11708.9|11719.2|11715.2|11712.9|11708.9|1688
1755867600000|2025-08-22 13:00:00|11716.1|11712.1|11716.1|11712.1|11719.2|11715.2|11712.9|11708.9|1829
1755867900000|2025-08-22 13:05:00|11719.2|11715.2|11709.8|11705.8|11719.2|11715.2|11709.8|11705.8|2091
1755868200000|2025-08-22 13:10:00|11712.9|11708.9|11719.2|11715.2|11722.3|11718.3|11712.9|11708.9|1860
1755868500000|2025-08-22 13:15:00|11722.3|11718.3|11728.6|11724.6|11728.6|11724.6|11719.2|11715.2|4406
1755868800000|2025-08-22 13:20:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|1478
1755869100000|2025-08-22 13:25:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|2159
1755869400000|2025-08-22 13:30:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|3670
1755869700000|2025-08-22 13:35:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|2703
1755870000000|2025-08-22 13:40:00|11737.9|11733.9|11731.7|11727.7|11741.1|11737.1|11731.7|11727.7|3539
1755870300000|2025-08-22 13:45:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|7449
1755870600000|2025-08-22 13:50:00|11725.4|11721.4|11722.3|11718.3|11728.6|11724.6|11722.3|11718.3|33802
1755870900000|2025-08-22 13:55:00|11719.2|11715.2|11714.5|11710.5|11722.3|11718.3|11712.9|11708.9|4459
1755871200000|2025-08-22 14:00:00|11716.1|11712.1|11747.3|11743.3|11781.7|11777.7|11716.1|11712.1|28458
1755871500000|2025-08-22 14:05:00|11748.9|11744.9|11756.7|11752.7|11762.9|11758.9|11741.1|11737.1|8009
1755871800000|2025-08-22 14:10:00|11759.8|11755.8|11769.2|11765.2|11778.6|11774.6|11756.7|11752.7|7557
1755872100000|2025-08-22 14:15:00|11770.8|11766.8|11778.6|11774.6|11784.8|11780.8|11769.2|11765.2|7339
1755872400000|2025-08-22 14:20:00|11775.4|11771.4|11750.4|11746.4|11775.4|11771.4|11750.4|11746.4|9764
1755872700000|2025-08-22 14:25:00|11753.6|11749.6|11734.8|11730.8|11756.7|11752.7|11734.8|11730.8|10303
1755873000000|2025-08-22 14:30:00|11737.9|11733.9|11716.1|11712.1|11747.3|11743.3|11712.9|11708.9|7156
1755873300000|2025-08-22 14:35:00|11712.9|11708.9|11728.6|11724.6|11728.6|11724.6|11709.8|11705.8|10303
1755873600000|2025-08-22 14:40:00|11731.7|11727.7|11744.2|11740.2|11744.2|11740.2|11725.4|11721.4|44381
1755873900000|2025-08-22 14:45:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|3167
1755874200000|2025-08-22 14:50:00|11744.2|11740.2|11750.4|11746.4|11750.4|11746.4|11741.1|11737.1|5029
1755874500000|2025-08-22 14:55:00|11747.3|11743.3|11753.6|11749.6|11759.8|11755.8|11747.3|11743.3|4757
1755874800000|2025-08-22 15:00:00|11756.7|11752.7|11769.2|11765.2|11769.2|11765.2|11753.6|11749.6|5340
1755875100000|2025-08-22 15:05:00|11770.8|11766.8|11775.4|11771.4|11775.4|11771.4|11770.8|11766.8|4986
1755875400000|2025-08-22 15:10:00|11778.6|11774.6|11784.8|11780.8|11791.1|11787.1|11775.4|11771.4|22965
1755875700000|2025-08-22 15:15:00|11787.9|11783.9|11772.3|11768.3|11791.1|11787.1|11772.3|11768.3|5669
1755876000000|2025-08-22 15:20:00|11775.4|11771.4|11778.6|11774.6|11781.7|11777.7|11772.3|11768.3|2829
1755876300000|2025-08-22 15:25:00|11781.7|11777.7|11772.3|11768.3|11781.7|11777.7|11772.3|11768.3|3461
1755876600000|2025-08-22 15:30:00|11775.4|11771.4|11778.6|11774.6|11778.6|11774.6|11772.3|11768.3|3823
1755876900000|2025-08-22 15:35:00|11775.4|11771.4|11766.1|11762.1|11775.4|11771.4|11766.1|11762.1|6765
1755877200000|2025-08-22 15:40:00|11769.2|11765.2|11769.2|11765.2|11769.2|11765.2|11766.1|11762.1|3840
1755877500000|2025-08-22 15:45:00|11766.1|11762.1|11756.7|11752.7|11769.2|11765.2|11753.6|11749.6|5421
1755877800000|2025-08-22 15:50:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11750.4|11746.4|4166
1755878100000|2025-08-22 15:55:00|11750.4|11746.4|11753.6|11749.6|11753.6|11749.6|11750.4|11746.4|4651
1755878400000|2025-08-22 16:00:00|11750.4|11746.4|11759.8|11755.8|11762.9|11758.9|11750.4|11746.4|6519
1755878700000|2025-08-22 16:05:00|11762.9|11758.9|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|7118
1755879000000|2025-08-22 16:10:00|11766.1|11762.1|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|2941
1755879300000|2025-08-22 16:15:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|5312
1755879600000|2025-08-22 16:20:00|11759.8|11755.8|11750.4|11746.4|11759.8|11755.8|11750.4|11746.4|3915
1755879900000|2025-08-22 16:25:00|11748.9|11744.9|11753.6|11749.6|11753.6|11749.6|11747.3|11743.3|2945
1755880200000|2025-08-22 16:30:00|11756.7|11752.7|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|4089
1755880500000|2025-08-22 16:35:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|2563
1755880800000|2025-08-22 16:40:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|3992
1755881100000|2025-08-22 16:45:00|11766.1|11762.1|11766.1|11762.1|11769.2|11765.2|11762.9|11758.9|3413
1755881400000|2025-08-22 16:50:00|11769.2|11765.2|11756.7|11752.7|11769.2|11765.2|11756.7|11752.7|2930
1755881700000|2025-08-22 16:55:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11756.7|11752.7|2803
1755882000000|2025-08-22 17:00:00|11762.9|11758.9|11756.7|11752.7|11762.9|11758.9|11756.7|11752.7|6038
1755882300000|2025-08-22 17:05:00|11753.6|11749.6|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|3432
1755882600000|2025-08-22 17:10:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|3236
1755882900000|2025-08-22 17:15:00|||||||||29357
1755883200000|2025-08-22 17:20:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|2584
1755883500000|2025-08-22 17:25:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|3663
1755883800000|2025-08-22 17:30:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|5563
1755884100000|2025-08-22 17:35:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|8793
1755884400000|2025-08-22 17:40:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|3274
1755884700000|2025-08-22 17:45:00|||||||||3073
1755885000000|2025-08-22 17:50:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|2711
1755885300000|2025-08-22 17:55:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|2931
1755885600000|2025-08-22 18:00:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|3290
1755885900000|2025-08-22 18:05:00|11744.2|11740.2|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|2393
1755886200000|2025-08-22 18:10:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|2092
1755886500000|2025-08-22 18:15:00|||||||||2490
1755886800000|2025-08-22 18:20:00|||||||||1358
1755887100000|2025-08-22 18:25:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11747.3|11743.3|7267
1755887400000|2025-08-22 18:30:00|11753.6|11749.6|11747.3|11743.3|11753.6|11749.6|11747.3|11743.3|3353
1755887700000|2025-08-22 18:35:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|2213
1755888000000|2025-08-22 18:40:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|1304
1755888300000|2025-08-22 18:45:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|10965
1755888600000|2025-08-22 18:50:00|||||||||1413
1755888900000|2025-08-22 18:55:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11741.1|11737.1|4590
1755889200000|2025-08-22 19:00:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|3467
1755889500000|2025-08-22 19:05:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|809
1755889800000|2025-08-22 19:10:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|5929
1755890100000|2025-08-22 19:15:00|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|11753.6|11749.6|1153
1755890400000|2025-08-22 19:20:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|15441
1755890700000|2025-08-22 19:25:00|11756.7|11752.7|11753.6|11749.6|11756.7|11752.7|11753.6|11749.6|1435
1755891000000|2025-08-22 19:30:00|11750.4|11746.4|11747.3|11743.3|11750.4|11746.4|11747.3|11743.3|2899
1755891300000|2025-08-22 19:35:00|||||||||956
1755891600000|2025-08-22 19:40:00|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|11750.4|11746.4|717
1755891900000|2025-08-22 19:45:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|307
1755892200000|2025-08-22 19:50:00|11747.3|11743.3|11750.4|11746.4|11750.4|11746.4|11747.3|11743.3|272
1755892500000|2025-08-22 19:55:00|11747.3|11743.3|11750.4|11746.4|11753.6|11749.6|11744.2|11740.2|4440
1755892800000|2025-08-22 20:00:00|11753.6|11749.6|11756.7|11752.7|11758.3|11754.3|11750.4|11746.4|2580
1755893100000|2025-08-22 20:05:00|11759.8|11755.8|11756.7|11752.7|11759.8|11755.8|11756.7|11752.7|405
1755893400000|2025-08-22 20:10:00|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|11759.8|11755.8|2553
1755893700000|2025-08-22 20:15:00|11762.9|11758.9|11762.9|11758.9|11766.1|11762.1|11762.9|11758.9|903
1755894000000|2025-08-22 20:20:00|||||||||673
1755894300000|2025-08-22 20:25:00|||||||||153
1755894600000|2025-08-22 20:30:00|||||||||490
1755894900000|2025-08-22 20:35:00|11759.8|11755.8|11759.8|11755.8|11762.9|11758.9|11759.8|11755.8|938
1755895200000|2025-08-22 20:40:00|11762.9|11758.9|11759.8|11755.8|11762.9|11758.9|11756.7|11752.7|666
1755895500000|2025-08-22 20:45:00|||||||||1323
1755895800000|2025-08-22 20:50:00|11762.9|11758.9|11759.8|11755.8|11766.1|11762.1|11759.8|11755.8|1189
1755896100000|2025-08-22 20:55:00|11761.4|11757.4|11759.8|11755.8|11761.4|11757.4|11756.7|11752.7|2542
1756072800000|2025-08-24 22:00:00|11753.6|11749.6|11756.7|11752.7|11759.8|11755.8|11753.6|11749.6|225
1756073100000|2025-08-24 22:05:00|11759.8|11755.8|11762.9|11758.9|11762.9|11758.9|11759.8|11755.8|37
1756073400000|2025-08-24 22:10:00|11759.8|11755.8|11753.6|11749.6|11759.8|11755.8|11753.6|11749.6|87
1756073700000|2025-08-24 22:15:00|||||||||11
1756074000000|2025-08-24 22:20:00|||||||||10
1756074300000|2025-08-24 22:25:00|11756.7|11752.7|11750.4|11746.4|11756.7|11752.7|11750.4|11746.4|172
1756074600000|2025-08-24 22:30:00|11747.3|11743.3|11747.3|11743.3|11747.3|11743.3|11744.2|11740.2|326
1756074900000|2025-08-24 22:35:00|11744.2|11740.2|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|106
1756075200000|2025-08-24 22:40:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|160
1756075500000|2025-08-24 22:45:00|11741.1|11737.1|11744.2|11740.2|11747.3|11743.3|11741.1|11737.1|582
1756076100000|2025-08-24 22:55:00|||||||||8
1756076400000|2025-08-24 23:00:00|11747.3|11743.3|11745.8|11741.8|11747.3|11743.3|11745.8|11741.8|39
1756076700000|2025-08-24 23:05:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|11
1756077000000|2025-08-24 23:10:00|||||||||6
1756077300000|2025-08-24 23:15:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|17
1756077600000|2025-08-24 23:20:00|||||||||25
1756078200000|2025-08-24 23:30:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|121
1756078500000|2025-08-24 23:35:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|21
1756078800000|2025-08-24 23:40:00|11741.1|11737.1|11737.9|11733.9|11741.1|11737.1|11737.9|11733.9|125
1756079100000|2025-08-24 23:45:00|11741.1|11737.1|11741.1|11737.1|11742.6|11738.6|11737.9|11733.9|121
1756079400000|2025-08-24 23:50:00|||||||||11
1756079700000|2025-08-24 23:55:00|11744.2|11740.2|11737.9|11733.9|11744.2|11740.2|11737.9|11733.9|83
1756080000000|2025-08-25 00:00:00|11734.8|11730.8|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|551
1756080300000|2025-08-25 00:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|31
1756080600000|2025-08-25 00:10:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|45
1756080900000|2025-08-25 00:15:00|11733.3|11729.3|11734.8|11730.8|11737.9|11733.9|11730.1|11726.1|334
1756081200000|2025-08-25 00:20:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|43
1756081500000|2025-08-25 00:25:00|11734.8|11730.8|11731.7|11727.7|11736.4|11732.4|11731.7|11727.7|156
1756081800000|2025-08-25 00:30:00|11733.3|11729.3|11741.1|11737.1|11741.1|11737.1|11733.3|11729.3|485
1756082100000|2025-08-25 00:35:00|11737.9|11733.9|11744.2|11740.2|11744.2|11740.2|11737.9|11733.9|132
1756082400000|2025-08-25 00:40:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|92
1756082700000|2025-08-25 00:45:00|11742.6|11738.6|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|984
1756083000000|2025-08-25 00:50:00|||||||||21
1756083300000|2025-08-25 00:55:00|||||||||38
1756083600000|2025-08-25 01:00:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|121
1756083900000|2025-08-25 01:05:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|16
1756084200000|2025-08-25 01:10:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|67
1756084500000|2025-08-25 01:15:00|||||||||61
1756084800000|2025-08-25 01:20:00|11741.1|11737.1|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|230
1756085100000|2025-08-25 01:25:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|110
1756085400000|2025-08-25 01:30:00|11742.6|11738.6|11741.1|11737.1|11742.6|11738.6|11741.1|11737.1|205
1756085700000|2025-08-25 01:35:00|||||||||51
1756086000000|2025-08-25 01:40:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|150
1756086300000|2025-08-25 01:45:00|||||||||59
1756086600000|2025-08-25 01:50:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|88
1756086900000|2025-08-25 01:55:00|||||||||14
1756087200000|2025-08-25 02:00:00|||||||||2950
1756087500000|2025-08-25 02:05:00|||||||||82
1756087800000|2025-08-25 02:10:00|||||||||102
1756088100000|2025-08-25 02:15:00|||||||||35
1756088400000|2025-08-25 02:20:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|264
1756088700000|2025-08-25 02:25:00|11728.6|11724.6|11728.6|11724.6|11731.7|11727.7|11725.4|11721.4|602
1756089000000|2025-08-25 02:30:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|61
1756089300000|2025-08-25 02:35:00|||||||||5
1756089600000|2025-08-25 02:40:00|||||||||17
1756089900000|2025-08-25 02:45:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|18
1756090200000|2025-08-25 02:50:00|||||||||3
1756090500000|2025-08-25 02:55:00|||||||||6
1756090800000|2025-08-25 03:00:00|||||||||9
1756091100000|2025-08-25 03:05:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|268
1756091400000|2025-08-25 03:10:00|||||||||36
1756091700000|2025-08-25 03:15:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|149
1756092000000|2025-08-25 03:20:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|197
1756092300000|2025-08-25 03:25:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|80
1756092600000|2025-08-25 03:30:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|117
1756092900000|2025-08-25 03:35:00|||||||||92
1756093200000|2025-08-25 03:40:00|||||||||5033
1756093500000|2025-08-25 03:45:00|11728.6|11724.6|11731.7|11727.7|11734.8|11730.8|11728.6|11724.6|150
1756093800000|2025-08-25 03:50:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|76
1756094100000|2025-08-25 03:55:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|44
1756094400000|2025-08-25 04:00:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|53
1756094700000|2025-08-25 04:05:00|||||||||13
1756095000000|2025-08-25 04:10:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|2858
1756095300000|2025-08-25 04:15:00|||||||||6
1756095600000|2025-08-25 04:20:00|||||||||23
1756095900000|2025-08-25 04:25:00|||||||||21
1756096200000|2025-08-25 04:30:00|||||||||14
1756096500000|2025-08-25 04:35:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|1694
1756096800000|2025-08-25 04:40:00|||||||||13
1756097100000|2025-08-25 04:45:00|||||||||82
1756097400000|2025-08-25 04:50:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|63
1756097700000|2025-08-25 04:55:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|65
1756098000000|2025-08-25 05:00:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|74
1756098300000|2025-08-25 05:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|127
1756098600000|2025-08-25 05:10:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|64
1756098900000|2025-08-25 05:15:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|7
1756099200000|2025-08-25 05:20:00|11730.1|11726.1|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|100
1756099500000|2025-08-25 05:25:00|||||||||6
1756099800000|2025-08-25 05:30:00|||||||||43
1756100100000|2025-08-25 05:35:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|39
1756100400000|2025-08-25 05:40:00|||||||||1513
1756100700000|2025-08-25 05:45:00|||||||||55
1756101000000|2025-08-25 05:50:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|214
1756101300000|2025-08-25 05:55:00|11727|11723|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|165
1756101600000|2025-08-25 06:00:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|78
1756101900000|2025-08-25 06:05:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|97
1756102200000|2025-08-25 06:10:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|276
1756102500000|2025-08-25 06:15:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11725.4|11721.4|105
1756102800000|2025-08-25 06:20:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|101
1756103100000|2025-08-25 06:25:00|||||||||184
1756103400000|2025-08-25 06:30:00|||||||||132
1756103700000|2025-08-25 06:35:00|11728.6|11724.6|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|475
1756104000000|2025-08-25 06:40:00|11730.1|11726.1|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|49
1756104300000|2025-08-25 06:45:00|11734.8|11730.8|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|270
1756104600000|2025-08-25 06:50:00|11733.3|11729.3|11733.3|11729.3|11734.8|11730.8|11731.7|11727.7|260
1756104900000|2025-08-25 06:55:00|11734.8|11730.8|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|171
1756105200000|2025-08-25 07:00:00|11728.6|11724.6|11722.3|11718.3|11728.6|11724.6|11719.2|11715.2|357
1756105500000|2025-08-25 07:05:00|||||||||238
1756105800000|2025-08-25 07:10:00|11720.8|11716.8|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|1276
1756106100000|2025-08-25 07:15:00|11722.3|11718.3|11719.2|11715.2|11725.4|11721.4|11719.2|11715.2|425
1756106400000|2025-08-25 07:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|565
1756106700000|2025-08-25 07:25:00|||||||||194
1756107000000|2025-08-25 07:30:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|894
1756107300000|2025-08-25 07:35:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|692
1756107600000|2025-08-25 07:40:00|11712.9|11708.9|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|607
1756107900000|2025-08-25 07:45:00|11712.9|11708.9|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|424
1756108200000|2025-08-25 07:50:00|11709.8|11705.8|11709.8|11705.8|11709.8|11705.8|11706.7|11702.7|229
1756108500000|2025-08-25 07:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|348
1756108800000|2025-08-25 08:00:00|11709.8|11705.8|11706.7|11702.7|11712.9|11708.9|11706.7|11702.7|1020
1756109100000|2025-08-25 08:05:00|11708.3|11704.3|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|751
1756109400000|2025-08-25 08:10:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|349
1756109700000|2025-08-25 08:15:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|252
1756110000000|2025-08-25 08:20:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|1134
1756110300000|2025-08-25 08:25:00|||||||||205
1756110600000|2025-08-25 08:30:00|11695.8|11691.8|11694.2|11690.2|11695.8|11691.8|11694.2|11690.2|227
1756110900000|2025-08-25 08:35:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|496
1756111200000|2025-08-25 08:40:00|11697.3|11693.3|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|2960
1756111500000|2025-08-25 08:45:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|339
1756111800000|2025-08-25 08:50:00|||||||||107
1756112100000|2025-08-25 08:55:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|4342
1756112400000|2025-08-25 09:00:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|1258
1756112700000|2025-08-25 09:05:00|||||||||350
1756113000000|2025-08-25 09:10:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|242
1756113300000|2025-08-25 09:15:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|210
1756113600000|2025-08-25 09:20:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|212
1756113900000|2025-08-25 09:25:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|140
1756114200000|2025-08-25 09:30:00|||||||||195
1756114500000|2025-08-25 09:35:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|307
1756114800000|2025-08-25 09:40:00|||||||||76
1756115100000|2025-08-25 09:45:00|||||||||69
1756115400000|2025-08-25 09:50:00|11694.2|11690.2|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|1205
1756115700000|2025-08-25 09:55:00|11681.7|11677.7|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|285
1756116000000|2025-08-25 10:00:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11675.4|11671.4|1268
1756116300000|2025-08-25 10:05:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|445
1756116600000|2025-08-25 10:10:00|11687.9|11683.9|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|570
1756116900000|2025-08-25 10:15:00|11687.9|11683.9|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|487
1756117200000|2025-08-25 10:20:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|147
1756117500000|2025-08-25 10:25:00|11692.6|11688.6|11691.1|11687.1|11692.6|11688.6|11691.1|11687.1|235
1756117800000|2025-08-25 10:30:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|103
1756118100000|2025-08-25 10:35:00|11694.2|11690.2|11687.9|11683.9|11694.2|11690.2|11687.9|11683.9|555
1756118400000|2025-08-25 10:40:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|1705
1756118700000|2025-08-25 10:45:00|11684.8|11680.8|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|380
1756119000000|2025-08-25 10:50:00|11683.3|11679.3|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|594
1756119300000|2025-08-25 10:55:00|11681.7|11677.7|11678.6|11674.6|11684.8|11680.8|11675.4|11671.4|766
1756119600000|2025-08-25 11:00:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11678.6|11674.6|863
1756119900000|2025-08-25 11:05:00|11689.5|11685.5|11692.6|11688.6|11694.2|11690.2|11687.9|11683.9|514
1756120200000|2025-08-25 11:10:00|11694.2|11690.2|11703.6|11699.6|11703.6|11699.6|11691.1|11687.1|471
1756120500000|2025-08-25 11:15:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|579
1756120800000|2025-08-25 11:20:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|4062
1756121100000|2025-08-25 11:25:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|502
1756121400000|2025-08-25 11:30:00|11703.6|11699.6|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|2007
1756121700000|2025-08-25 11:35:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|359
1756122000000|2025-08-25 11:40:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|295
1756122300000|2025-08-25 11:45:00|11702|11698|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|953
1756122600000|2025-08-25 11:50:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|224
1756122900000|2025-08-25 11:55:00|11705.1|11701.1|11697.3|11693.3|11705.1|11701.1|11697.3|11693.3|576
1756123200000|2025-08-25 12:00:00|11694.2|11690.2|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|1661
1756123500000|2025-08-25 12:05:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|1316
1756123800000|2025-08-25 12:10:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|25083
1756124100000|2025-08-25 12:15:00|11700.4|11696.4|11706.7|11702.7|11709.8|11705.8|11697.3|11693.3|4962
1756124400000|2025-08-25 12:20:00|11709.8|11705.8|11697.3|11693.3|11709.8|11705.8|11694.2|11690.2|17201
1756124700000|2025-08-25 12:25:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|25219
1756125000000|2025-08-25 12:30:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|3680
1756125300000|2025-08-25 12:35:00|11691.1|11687.1|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|8446
1756125600000|2025-08-25 12:40:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|3805
1756125900000|2025-08-25 12:45:00|11703.6|11699.6|11706.7|11702.7|11712.9|11708.9|11700.4|11696.4|4932
1756126200000|2025-08-25 12:50:00|11705.1|11701.1|11706.7|11702.7|11706.7|11702.7|11705.1|11701.1|906
1756126500000|2025-08-25 12:55:00|11709.8|11705.8|11709.8|11705.8|11712.9|11708.9|11709.8|11705.8|5265
1756126800000|2025-08-25 13:00:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11706.7|11702.7|4887
1756127100000|2025-08-25 13:05:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|2299
1756127400000|2025-08-25 13:10:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|3822
1756127700000|2025-08-25 13:15:00|11703.6|11699.6|11712.9|11708.9|11712.9|11708.9|11703.6|11699.6|14452
1756128000000|2025-08-25 13:20:00|11716.1|11712.1|11709.8|11705.8|11716.1|11712.1|11709.8|11705.8|12505
1756128300000|2025-08-25 13:25:00|11706.7|11702.7|11706.7|11702.7|11709.8|11705.8|11703.6|11699.6|1476
1756128600000|2025-08-25 13:30:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11702|11698|1815
1756128900000|2025-08-25 13:35:00|11706.7|11702.7|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|4263
1756129200000|2025-08-25 13:40:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|3187
1756129500000|2025-08-25 13:45:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|2828
1756129800000|2025-08-25 13:50:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|1505
1756130100000|2025-08-25 13:55:00|11706.7|11702.7|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|1242
1756130400000|2025-08-25 14:00:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|3300
1756130700000|2025-08-25 14:05:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|1869
1756131000000|2025-08-25 14:10:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|1871
1756131300000|2025-08-25 14:15:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|3521
1756131600000|2025-08-25 14:20:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|1713
1756131900000|2025-08-25 14:25:00|11700.4|11696.4|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|2490
1756132200000|2025-08-25 14:30:00|11706.7|11702.7|11697.3|11693.3|11706.7|11702.7|11697.3|11693.3|1569
1756132500000|2025-08-25 14:35:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|15575
1756132800000|2025-08-25 14:40:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|4582
1756133100000|2025-08-25 14:45:00|11700.4|11696.4|11700.4|11696.4|11706.7|11702.7|11700.4|11696.4|8381
1756133400000|2025-08-25 14:50:00|11703.6|11699.6|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|3356
1756133700000|2025-08-25 14:55:00|11712.9|11708.9|11712.9|11708.9|11716.1|11712.1|11712.9|11708.9|4599
1756134000000|2025-08-25 15:00:00|11709.8|11705.8|11716.1|11712.1|11716.1|11712.1|11709.8|11705.8|2432
1756134300000|2025-08-25 15:05:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11716.1|11712.1|2637
1756134600000|2025-08-25 15:10:00|11725.4|11721.4|11731.7|11727.7|11731.7|11727.7|11725.4|11721.4|125607
1756134900000|2025-08-25 15:15:00|11728.6|11724.6|11734.8|11730.8|11734.8|11730.8|11728.6|11724.6|3905
1756135200000|2025-08-25 15:20:00|11737.9|11733.9|11734.8|11730.8|11737.9|11733.9|11734.8|11730.8|6063
1756135500000|2025-08-25 15:25:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|4370
1756135800000|2025-08-25 15:30:00|11725.4|11721.4|11725.4|11721.4|11728.6|11724.6|11725.4|11721.4|5367
1756136100000|2025-08-25 15:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|5078
1756136400000|2025-08-25 15:40:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|2151
1756136700000|2025-08-25 15:45:00|11722.3|11718.3|11716.1|11712.1|11722.3|11718.3|11716.1|11712.1|1466
1756137000000|2025-08-25 15:50:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|1619
1756137300000|2025-08-25 15:55:00|||||||||1351
1756137600000|2025-08-25 16:00:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|9221
1756137900000|2025-08-25 16:05:00|11716.1|11712.1|11716.1|11712.1|11716.1|11712.1|11712.9|11708.9|1787
1756138200000|2025-08-25 16:10:00|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|11719.2|11715.2|5563
1756138500000|2025-08-25 16:15:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11716.1|11712.1|1184
1756138800000|2025-08-25 16:20:00|11722.3|11718.3|11719.2|11715.2|11722.3|11718.3|11719.2|11715.2|1345
1756139100000|2025-08-25 16:25:00|11716.1|11712.1|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|3370
1756139400000|2025-08-25 16:30:00|11716.1|11712.1|11719.2|11715.2|11719.2|11715.2|11712.9|11708.9|10093
1756139700000|2025-08-25 16:35:00|11716.1|11712.1|11722.3|11718.3|11725.4|11721.4|11716.1|11712.1|1984
1756140000000|2025-08-25 16:40:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|1565
1756140300000|2025-08-25 16:45:00|||||||||1180
1756140600000|2025-08-25 16:50:00|||||||||2166
1756140900000|2025-08-25 16:55:00|11725.4|11721.4|11731.7|11727.7|11734.8|11730.8|11722.3|11718.3|4041
1756141200000|2025-08-25 17:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11731.7|11727.7|2057
1756141500000|2025-08-25 17:05:00|11734.8|11730.8|11741.1|11737.1|11741.1|11737.1|11734.8|11730.8|2213
1756141800000|2025-08-25 17:10:00|11739.5|11735.5|11737.9|11733.9|11739.5|11735.5|11734.8|11730.8|4117
1756142100000|2025-08-25 17:15:00|11741.1|11737.1|11734.8|11730.8|11741.1|11737.1|11731.7|11727.7|5938
1756142400000|2025-08-25 17:20:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|5920
1756142700000|2025-08-25 17:25:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11733.3|11729.3|1352
1756143000000|2025-08-25 17:30:00|11731.7|11727.7|11737.9|11733.9|11737.9|11733.9|11728.6|11724.6|5747
1756143300000|2025-08-25 17:35:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|9469
1756143600000|2025-08-25 17:40:00|11744.2|11740.2|11741.1|11737.1|11744.2|11740.2|11741.1|11737.1|3733
1756143900000|2025-08-25 17:45:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|2298
1756144200000|2025-08-25 17:50:00|||||||||2621
1756144500000|2025-08-25 17:55:00|11741.1|11737.1|11744.2|11740.2|11744.2|11740.2|11741.1|11737.1|2807
1756144800000|2025-08-25 18:00:00|11747.3|11743.3|11741.1|11737.1|11747.3|11743.3|11741.1|11737.1|2563
1756145100000|2025-08-25 18:05:00|11737.9|11733.9|11741.1|11737.1|11744.2|11740.2|11737.9|11733.9|5215
1756145400000|2025-08-25 18:10:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11737.9|11733.9|7738
1756145700000|2025-08-25 18:15:00|||||||||1310
1756146000000|2025-08-25 18:20:00|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|11744.2|11740.2|13010
1756146300000|2025-08-25 18:25:00|||||||||2303
1756146600000|2025-08-25 18:30:00|11747.3|11743.3|11747.3|11743.3|11750.4|11746.4|11744.2|11740.2|16044
1756146900000|2025-08-25 18:35:00|11750.4|11746.4|11744.2|11740.2|11750.4|11746.4|11744.2|11740.2|12477
1756147200000|2025-08-25 18:40:00|11747.3|11743.3|11744.2|11740.2|11747.3|11743.3|11744.2|11740.2|1633
1756147500000|2025-08-25 18:45:00|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|11741.1|11737.1|1956
1756147800000|2025-08-25 18:50:00|||||||||26260
1756148100000|2025-08-25 18:55:00|11744.2|11740.2|11734.8|11730.8|11744.2|11740.2|11734.8|11730.8|24617
1756148400000|2025-08-25 19:00:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|2393
1756148700000|2025-08-25 19:05:00|11725.4|11721.4|11728.6|11724.6|11728.6|11724.6|11722.3|11718.3|1323
1756149000000|2025-08-25 19:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|6581
1756149300000|2025-08-25 19:15:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|11191
1756149600000|2025-08-25 19:20:00|||||||||598
1756149900000|2025-08-25 19:25:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|956
1756150200000|2025-08-25 19:30:00|||||||||463
1756150500000|2025-08-25 19:35:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|1273
1756150800000|2025-08-25 19:40:00|11725.4|11721.4|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|1401
1756151100000|2025-08-25 19:45:00|||||||||479
1756151400000|2025-08-25 19:50:00|11719.2|11715.2|11722.3|11718.3|11722.3|11718.3|11719.2|11715.2|5711
1756151700000|2025-08-25 19:55:00|11719.2|11715.2|11719.2|11715.2|11722.3|11718.3|11716.1|11712.1|1888
1756152000000|2025-08-25 20:00:00|11722.3|11718.3|11722.3|11718.3|11725.4|11721.4|11722.3|11718.3|3671
1756152300000|2025-08-25 20:05:00|||||||||2024
1756152600000|2025-08-25 20:10:00|11725.4|11721.4|11725.4|11721.4|11725.4|11721.4|11722.3|11718.3|19463
1756152900000|2025-08-25 20:15:00|||||||||3329
1756153200000|2025-08-25 20:20:00|||||||||312
1756153500000|2025-08-25 20:25:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|192
1756153800000|2025-08-25 20:30:00|||||||||1207
1756154100000|2025-08-25 20:35:00|11731.7|11727.7|11728.6|11724.6|11731.7|11727.7|11728.6|11724.6|675
1756154400000|2025-08-25 20:40:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|754
1756154700000|2025-08-25 20:45:00|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|11728.6|11724.6|1118
1756155000000|2025-08-25 20:50:00|||||||||1956
1756155300000|2025-08-25 20:55:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|242
1756159200000|2025-08-25 22:00:00|11734.8|11730.8|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|150
1756159500000|2025-08-25 22:05:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|47
1756159800000|2025-08-25 22:10:00|11731.7|11727.7|11728.6|11724.6|11734.8|11730.8|11728.6|11724.6|278
1756160100000|2025-08-25 22:15:00|||||||||8
1756160400000|2025-08-25 22:20:00|||||||||12
1756160700000|2025-08-25 22:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|82
1756161000000|2025-08-25 22:30:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|59
1756161300000|2025-08-25 22:35:00|11737.9|11733.9|11731.7|11727.7|11737.9|11733.9|11731.7|11727.7|162
1756161600000|2025-08-25 22:40:00|||||||||7
1756161900000|2025-08-25 22:45:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|168
1756162200000|2025-08-25 22:50:00|11737.9|11733.9|11737.9|11733.9|11737.9|11733.9|11734.8|11730.8|67
1756162500000|2025-08-25 22:55:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|15
1756162800000|2025-08-25 23:00:00|||||||||2
1756163100000|2025-08-25 23:05:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11728.6|11724.6|203
1756163400000|2025-08-25 23:10:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11733.3|11729.3|131
1756163700000|2025-08-25 23:15:00|||||||||5
1756164000000|2025-08-25 23:20:00|||||||||3
1756164300000|2025-08-25 23:25:00|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|11731.7|11727.7|38
1756164600000|2025-08-25 23:30:00|11733.3|11729.3|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|174
1756164900000|2025-08-25 23:35:00|11731.7|11727.7|11734.8|11730.8|11734.8|11730.8|11731.7|11727.7|290
1756165200000|2025-08-25 23:40:00|11731.7|11727.7|11734.8|11730.8|11737.9|11733.9|11731.7|11727.7|124
1756165500000|2025-08-25 23:45:00|11731.7|11727.7|11731.7|11727.7|11734.8|11730.8|11731.7|11727.7|126
1756165800000|2025-08-25 23:50:00|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|11734.8|11730.8|62
1756166100000|2025-08-25 23:55:00|||||||||56
1756166400000|2025-08-26 00:00:00|11737.9|11733.9|11741.1|11737.1|11741.1|11737.1|11731.7|11727.7|1242
1756166700000|2025-08-26 00:05:00|11744.2|11740.2|11731.7|11727.7|11747.3|11743.3|11728.6|11724.6|1863
1756167000000|2025-08-26 00:10:00|11733.3|11729.3|11725.4|11721.4|11734.8|11730.8|11725.4|11721.4|1028
1756167300000|2025-08-26 00:15:00|11731.7|11727.7|11703.6|11699.6|11734.8|11730.8|11703.6|11699.6|1109
1756167600000|2025-08-26 00:20:00|11700.4|11696.4|11684.8|11680.8|11700.4|11696.4|11684.8|11680.8|763
1756167900000|2025-08-26 00:25:00|11681.7|11677.7|11666.1|11662.1|11681.7|11677.7|11662.9|11658.9|2790
1756168200000|2025-08-26 00:30:00|11662.9|11658.9|11672.3|11668.3|11678.6|11674.6|11662.9|11658.9|776
1756168500000|2025-08-26 00:35:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|425
1756168800000|2025-08-26 00:40:00|11678.6|11674.6|11672.3|11668.3|11678.6|11674.6|11667.6|11663.6|606
1756169100000|2025-08-26 00:45:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11653.6|11649.6|743
1756169400000|2025-08-26 00:50:00|11656.7|11652.7|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|680
1756169700000|2025-08-26 00:55:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|378
1756170000000|2025-08-26 01:00:00|11658.3|11654.3|11675.4|11671.4|11678.6|11674.6|11656.7|11652.7|943
1756170300000|2025-08-26 01:05:00|11672.3|11668.3|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|460
1756170600000|2025-08-26 01:10:00|11666.1|11662.1|11678.6|11674.6|11678.6|11674.6|11666.1|11662.1|765
1756170900000|2025-08-26 01:15:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|254
1756171200000|2025-08-26 01:20:00|11678.6|11674.6|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|147
1756171500000|2025-08-26 01:25:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|202
1756171800000|2025-08-26 01:30:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|423
1756172100000|2025-08-26 01:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|212
1756172400000|2025-08-26 01:40:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|118
1756172700000|2025-08-26 01:45:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11677|11673|228
1756173000000|2025-08-26 01:50:00|11677|11673|11672.3|11668.3|11678.6|11674.6|11672.3|11668.3|309
1756173300000|2025-08-26 01:55:00|11673.9|11669.9|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|213
1756173600000|2025-08-26 02:00:00|11672.3|11668.3|11669.2|11665.2|11677|11673|11669.2|11665.2|212
1756173900000|2025-08-26 02:05:00|11666.1|11662.1|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|232
1756174200000|2025-08-26 02:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|392
1756174500000|2025-08-26 02:15:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11653.6|11649.6|750
1756174800000|2025-08-26 02:20:00|11656.7|11652.7|11641.1|11637.1|11656.7|11652.7|11641.1|11637.1|505
1756175100000|2025-08-26 02:25:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|961
1756175400000|2025-08-26 02:30:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|406
1756175700000|2025-08-26 02:35:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|134
1756176000000|2025-08-26 02:40:00|11644.2|11640.2|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|141
1756176300000|2025-08-26 02:45:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|1284
1756176600000|2025-08-26 02:50:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|769
1756176900000|2025-08-26 02:55:00|11644.2|11640.2|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|120
1756177200000|2025-08-26 03:00:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|74
1756177500000|2025-08-26 03:05:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|355
1756177800000|2025-08-26 03:10:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|96
1756178100000|2025-08-26 03:15:00|11650.4|11646.4|11653.6|11649.6|11653.6|11649.6|11650.4|11646.4|196
1756178400000|2025-08-26 03:20:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|19
1756178700000|2025-08-26 03:25:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11658.3|11654.3|312
1756179000000|2025-08-26 03:30:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|76
1756179300000|2025-08-26 03:35:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|738
1756179600000|2025-08-26 03:40:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|35
1756179900000|2025-08-26 03:45:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|196
1756180200000|2025-08-26 03:50:00|11662.9|11658.9|11659.8|11655.8|11662.9|11658.9|11658.3|11654.3|177
1756180500000|2025-08-26 03:55:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|55
1756180800000|2025-08-26 04:00:00|||||||||33
1756181100000|2025-08-26 04:05:00|11658.3|11654.3|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|102
1756181400000|2025-08-26 04:10:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|53
1756181700000|2025-08-26 04:15:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|409
1756182000000|2025-08-26 04:20:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11642.6|11638.6|244
1756182300000|2025-08-26 04:25:00|11641.1|11637.1|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|119
1756182600000|2025-08-26 04:30:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|62
1756182900000|2025-08-26 04:35:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|42
1756183200000|2025-08-26 04:40:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|176
1756183500000|2025-08-26 04:45:00|11647.3|11643.3|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|119
1756183800000|2025-08-26 04:50:00|11647.3|11643.3|11647.3|11643.3|11648.9|11644.9|11647.3|11643.3|56
1756184100000|2025-08-26 04:55:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|908
1756184400000|2025-08-26 05:00:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|216
1756184700000|2025-08-26 05:05:00|||||||||226
1756185000000|2025-08-26 05:10:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|329
1756185300000|2025-08-26 05:15:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11645.8|11641.8|362
1756185600000|2025-08-26 05:20:00|||||||||34
1756185900000|2025-08-26 05:25:00|11648.9|11644.9|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|631
1756186200000|2025-08-26 05:30:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|215
1756186500000|2025-08-26 05:35:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|211
1756186800000|2025-08-26 05:40:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|691
1756187100000|2025-08-26 05:45:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|326
1756187400000|2025-08-26 05:50:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|733
1756187700000|2025-08-26 05:55:00|11656.7|11652.7|11656.7|11652.7|11658.3|11654.3|11656.7|11652.7|124
1756188000000|2025-08-26 06:00:00|11653.6|11649.6|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|535
1756188300000|2025-08-26 06:05:00|11661.4|11657.4|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|1254
1756188600000|2025-08-26 06:10:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|325
1756188900000|2025-08-26 06:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|224
1756189200000|2025-08-26 06:20:00|11656.7|11652.7|11656.7|11652.7|11661.4|11657.4|11656.7|11652.7|152
1756189500000|2025-08-26 06:25:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|259
1756189800000|2025-08-26 06:30:00|11653.6|11649.6|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|377
1756190100000|2025-08-26 06:35:00|11661.4|11657.4|11662.9|11658.9|11666.1|11662.1|11661.4|11657.4|142
1756190400000|2025-08-26 06:40:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|236
1756190700000|2025-08-26 06:45:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|505
1756191000000|2025-08-26 06:50:00|11667.6|11663.6|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|246
1756191300000|2025-08-26 06:55:00|11664.5|11660.5|11662.9|11658.9|11664.5|11660.5|11662.9|11658.9|87
1756191600000|2025-08-26 07:00:00|11659.8|11655.8|11641.1|11637.1|11659.8|11655.8|11641.1|11637.1|5352
1756191900000|2025-08-26 07:05:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|1876
1756192200000|2025-08-26 07:10:00|11634.8|11630.8|11637.9|11633.9|11637.9|11633.9|11628.6|11624.6|914
1756192500000|2025-08-26 07:15:00|11636.4|11632.4|11634.8|11630.8|11641.1|11637.1|11634.8|11630.8|986
1756192800000|2025-08-26 07:20:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11631.7|11627.7|1062
1756193100000|2025-08-26 07:25:00|11637.9|11633.9|11637.9|11633.9|11641.1|11637.1|11634.8|11630.8|394
1756193400000|2025-08-26 07:30:00|11641.1|11637.1|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|321
1756193700000|2025-08-26 07:35:00|11637.9|11633.9|11647.3|11643.3|11650.4|11646.4|11637.9|11633.9|2757
1756194000000|2025-08-26 07:40:00|11644.2|11640.2|11644.2|11640.2|11647.3|11643.3|11641.1|11637.1|236
1756194300000|2025-08-26 07:45:00|11641.1|11637.1|11641.1|11637.1|11644.2|11640.2|11634.8|11630.8|1123
1756194600000|2025-08-26 07:50:00|11642.6|11638.6|11644.2|11640.2|11644.2|11640.2|11641.1|11637.1|727
1756194900000|2025-08-26 07:55:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11637.9|11633.9|4827
1756195200000|2025-08-26 08:00:00|11647.3|11643.3|11644.2|11640.2|11647.3|11643.3|11644.2|11640.2|4546
1756195500000|2025-08-26 08:05:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|408
1756195800000|2025-08-26 08:10:00|11645.8|11641.8|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|481
1756196100000|2025-08-26 08:15:00|11650.4|11646.4|11656.7|11652.7|11656.7|11652.7|11647.3|11643.3|927
1756196400000|2025-08-26 08:20:00|11653.6|11649.6|11647.3|11643.3|11656.7|11652.7|11647.3|11643.3|421
1756196700000|2025-08-26 08:25:00|11645.8|11641.8|11644.2|11640.2|11647.3|11643.3|11642.6|11638.6|193
1756197000000|2025-08-26 08:30:00|11647.3|11643.3|11650.4|11646.4|11653.6|11649.6|11647.3|11643.3|310
1756197300000|2025-08-26 08:35:00|11648.9|11644.9|11650.4|11646.4|11653.6|11649.6|11648.9|11644.9|231
1756197600000|2025-08-26 08:40:00|11653.6|11649.6|11644.2|11640.2|11653.6|11649.6|11644.2|11640.2|159
1756197900000|2025-08-26 08:45:00|11645.8|11641.8|11644.2|11640.2|11645.8|11641.8|11644.2|11640.2|146
1756198200000|2025-08-26 08:50:00|11647.3|11643.3|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|2252
1756198500000|2025-08-26 08:55:00|11647.3|11643.3|11647.3|11643.3|11647.3|11643.3|11644.2|11640.2|388
1756198800000|2025-08-26 09:00:00|11644.2|11640.2|11650.4|11646.4|11650.4|11646.4|11644.2|11640.2|451
1756199100000|2025-08-26 09:05:00|11647.3|11643.3|11644.2|11640.2|11648.9|11644.9|11644.2|11640.2|224
1756199400000|2025-08-26 09:10:00|11647.3|11643.3|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|1392
1756199700000|2025-08-26 09:15:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11647.3|11643.3|2200
1756200000000|2025-08-26 09:20:00|11645.8|11641.8|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|273
1756200300000|2025-08-26 09:25:00|11650.4|11646.4|11647.3|11643.3|11650.4|11646.4|11644.2|11640.2|525
1756200600000|2025-08-26 09:30:00|||||||||272
1756200900000|2025-08-26 09:35:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|2086
1756201200000|2025-08-26 09:40:00|11653.6|11649.6|11658.3|11654.3|11659.8|11655.8|11653.6|11649.6|2284
1756201500000|2025-08-26 09:45:00|11659.8|11655.8|11659.8|11655.8|11666.1|11662.1|11656.7|11652.7|844
1756201800000|2025-08-26 09:50:00|11662.9|11658.9|11647.3|11643.3|11662.9|11658.9|11647.3|11643.3|511
1756202100000|2025-08-26 09:55:00|11650.4|11646.4|11650.4|11646.4|11653.6|11649.6|11650.4|11646.4|1753
1756202400000|2025-08-26 10:00:00|11653.6|11649.6|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|498
1756202700000|2025-08-26 10:05:00|11655.1|11651.1|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|359
1756203000000|2025-08-26 10:10:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|543
1756203300000|2025-08-26 10:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|428
1756203600000|2025-08-26 10:20:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11647.3|11643.3|3593
1756203900000|2025-08-26 10:25:00|11650.4|11646.4|11650.4|11646.4|11650.4|11646.4|11647.3|11643.3|490
1756204200000|2025-08-26 10:30:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|3661
1756204500000|2025-08-26 10:35:00|11655.1|11651.1|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|6075
1756204800000|2025-08-26 10:40:00|11656.7|11652.7|11656.7|11652.7|11659.8|11655.8|11653.6|11649.6|8283
1756205100000|2025-08-26 10:45:00|||||||||3565
1756205400000|2025-08-26 10:50:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|506
1756205700000|2025-08-26 10:55:00|11652|11648|11653.6|11649.6|11653.6|11649.6|11652|11648|1625
1756206000000|2025-08-26 11:00:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11653.6|11649.6|928
1756206300000|2025-08-26 11:05:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|4026
1756206600000|2025-08-26 11:10:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|929
1756206900000|2025-08-26 11:15:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|576
1756207200000|2025-08-26 11:20:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|659
1756207500000|2025-08-26 11:25:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|1847
1756207800000|2025-08-26 11:30:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11666.1|11662.1|1017
1756208100000|2025-08-26 11:35:00|11678.6|11674.6|11680.1|11676.1|11680.1|11676.1|11672.3|11668.3|2030
1756208400000|2025-08-26 11:40:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|968
1756208700000|2025-08-26 11:45:00|11678.6|11674.6|11684.8|11680.8|11684.8|11680.8|11678.6|11674.6|1933
1756209000000|2025-08-26 11:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|789
1756209300000|2025-08-26 11:55:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|513
1756209600000|2025-08-26 12:00:00|11681.7|11677.7|11694.2|11690.2|11694.2|11690.2|11678.6|11674.6|15330
1756209900000|2025-08-26 12:05:00|11697.3|11693.3|11706.7|11702.7|11712.9|11708.9|11697.3|11693.3|2452
1756210200000|2025-08-26 12:10:00|11709.8|11705.8|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|2132
1756210500000|2025-08-26 12:15:00|11706.7|11702.7|11687.9|11683.9|11706.7|11702.7|11684.8|11680.8|40804
1756210800000|2025-08-26 12:20:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11678.6|11674.6|1968
1756211100000|2025-08-26 12:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|1036
1756211400000|2025-08-26 12:30:00|11684.8|11680.8|11681.7|11677.7|11691.1|11687.1|11675.4|11671.4|12355
1756211700000|2025-08-26 12:35:00|11678.6|11674.6|11678.6|11674.6|11681.7|11677.7|11662.9|11658.9|4410
1756212000000|2025-08-26 12:40:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11669.2|11665.2|2068
1756212300000|2025-08-26 12:45:00|11675.4|11671.4|11678.6|11674.6|11681.7|11677.7|11672.3|11668.3|3073
1756212600000|2025-08-26 12:50:00|11680.1|11676.1|11681.7|11677.7|11687.9|11683.9|11680.1|11676.1|6230
1756212900000|2025-08-26 12:55:00|11678.6|11674.6|11669.2|11665.2|11681.7|11677.7|11669.2|11665.2|6287
1756213200000|2025-08-26 13:00:00|11666.1|11662.1|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|38670
1756213500000|2025-08-26 13:05:00|11669.2|11665.2|11666.1|11662.1|11670.8|11666.8|11659.8|11655.8|7451
1756213800000|2025-08-26 13:10:00|11662.9|11658.9|11666.1|11662.1|11669.2|11665.2|11659.8|11655.8|12499
1756214100000|2025-08-26 13:15:00|11669.2|11665.2|11662.9|11658.9|11669.2|11665.2|11659.8|11655.8|3008
1756214400000|2025-08-26 13:20:00|11661.4|11657.4|11669.2|11665.2|11669.2|11665.2|11659.8|11655.8|1711
1756214700000|2025-08-26 13:25:00|11666.1|11662.1|11675.4|11671.4|11675.4|11671.4|11662.9|11658.9|3807
1756215000000|2025-08-26 13:30:00|11672.3|11668.3|11678.6|11674.6|11678.6|11674.6|11672.3|11668.3|3163
1756215300000|2025-08-26 13:35:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|938
1756215600000|2025-08-26 13:40:00|11675.4|11671.4|11669.2|11665.2|11678.6|11674.6|11669.2|11665.2|3930
1756215900000|2025-08-26 13:45:00|11667.6|11663.6|11659.8|11655.8|11669.2|11665.2|11659.8|11655.8|2131
1756216200000|2025-08-26 13:50:00|11662.9|11658.9|11656.7|11652.7|11666.1|11662.1|11653.6|11649.6|13220
1756216500000|2025-08-26 13:55:00|11658.3|11654.3|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|7030
1756216800000|2025-08-26 14:00:00|11655.1|11651.1|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|5328
1756217100000|2025-08-26 14:05:00|11662.9|11658.9|11641.1|11637.1|11662.9|11658.9|11637.9|11633.9|2937
1756217400000|2025-08-26 14:10:00|11637.9|11633.9|11641.1|11637.1|11647.3|11643.3|11637.9|11633.9|5226
1756217700000|2025-08-26 14:15:00|11644.2|11640.2|11641.1|11637.1|11647.3|11643.3|11639.5|11635.5|3227
1756218000000|2025-08-26 14:20:00|11644.2|11640.2|11650.4|11646.4|11653.6|11649.6|11641.1|11637.1|2845
1756218300000|2025-08-26 14:25:00|11653.6|11649.6|11647.3|11643.3|11653.6|11649.6|11644.2|11640.2|5435
1756218600000|2025-08-26 14:30:00|11648.9|11644.9|11653.6|11649.6|11653.6|11649.6|11644.2|11640.2|6313
1756218900000|2025-08-26 14:35:00|11656.7|11652.7|11656.7|11652.7|11662.9|11658.9|11653.6|11649.6|2741
1756219200000|2025-08-26 14:40:00|11653.6|11649.6|11653.6|11649.6|11656.7|11652.7|11650.4|11646.4|2187
1756219500000|2025-08-26 14:45:00|11650.4|11646.4|11637.9|11633.9|11650.4|11646.4|11634.8|11630.8|3528
1756219800000|2025-08-26 14:50:00|11634.8|11630.8|11644.2|11640.2|11644.2|11640.2|11634.8|11630.8|28725
1756220100000|2025-08-26 14:55:00|11647.3|11643.3|11659.8|11655.8|11659.8|11655.8|11647.3|11643.3|4745
1756220400000|2025-08-26 15:00:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|2090
1756220700000|2025-08-26 15:05:00|11666.1|11662.1|11675.4|11671.4|11678.6|11674.6|11662.9|11658.9|1388
1756221000000|2025-08-26 15:10:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1758
1756221300000|2025-08-26 15:15:00|11673.9|11669.9|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|2171
1756221600000|2025-08-26 15:20:00|11666.1|11662.1|11656.7|11652.7|11666.1|11662.1|11656.7|11652.7|2962
1756221900000|2025-08-26 15:25:00|11659.8|11655.8|11669.2|11665.2|11669.2|11665.2|11656.7|11652.7|1123
1756222200000|2025-08-26 15:30:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11662.9|11658.9|2312
1756222500000|2025-08-26 15:35:00|11664.5|11660.5|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|4116
1756222800000|2025-08-26 15:40:00|11669.2|11665.2|11659.8|11655.8|11669.2|11665.2|11656.7|11652.7|6268
1756223100000|2025-08-26 15:45:00|11661.4|11657.4|11659.8|11655.8|11661.4|11657.4|11656.7|11652.7|6593
1756223400000|2025-08-26 15:50:00|11656.7|11652.7|11666.1|11662.1|11669.2|11665.2|11656.7|11652.7|4097
1756223700000|2025-08-26 15:55:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|835
1756224000000|2025-08-26 16:00:00|11662.9|11658.9|11666.1|11662.1|11672.3|11668.3|11662.9|11658.9|2234
1756224300000|2025-08-26 16:05:00|11669.2|11665.2|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|3780
1756224600000|2025-08-26 16:10:00|11669.2|11665.2|11675.4|11671.4|11678.6|11674.6|11669.2|11665.2|2219
1756224900000|2025-08-26 16:15:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|1982
1756225200000|2025-08-26 16:20:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|1419
1756225500000|2025-08-26 16:25:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|3853
1756225800000|2025-08-26 16:30:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|3323
1756226100000|2025-08-26 16:35:00|11684.8|11680.8|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|1002
1756226400000|2025-08-26 16:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|751
1756226700000|2025-08-26 16:45:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|1864
1756227000000|2025-08-26 16:50:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|2825
1756227300000|2025-08-26 16:55:00|11689.5|11685.5|11684.8|11680.8|11691.1|11687.1|11684.8|11680.8|1017
1756227600000|2025-08-26 17:00:00|11687.9|11683.9|11697.3|11693.3|11697.3|11693.3|11684.8|11680.8|2403
1756227900000|2025-08-26 17:05:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|738
1756228200000|2025-08-26 17:10:00|11698.9|11694.9|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|5156
1756228500000|2025-08-26 17:15:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|2270
1756228800000|2025-08-26 17:20:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|2432
1756229100000|2025-08-26 17:25:00|11700.4|11696.4|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|642
1756229400000|2025-08-26 17:30:00|11695.8|11691.8|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|643
1756229700000|2025-08-26 17:35:00|11700.4|11696.4|11703.6|11699.6|11703.6|11699.6|11697.3|11693.3|1395
1756230000000|2025-08-26 17:40:00|11702|11698|11706.7|11702.7|11706.7|11702.7|11700.4|11696.4|1501
1756230300000|2025-08-26 17:45:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|1562
1756230600000|2025-08-26 17:50:00|11703.6|11699.6|11706.7|11702.7|11706.7|11702.7|11703.6|11699.6|1797
1756230900000|2025-08-26 17:55:00|11703.6|11699.6|11703.6|11699.6|11706.7|11702.7|11703.6|11699.6|1127
1756231200000|2025-08-26 18:00:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|1062
1756231500000|2025-08-26 18:05:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|882
1756231800000|2025-08-26 18:10:00|11695.8|11691.8|11687.9|11683.9|11697.3|11693.3|11687.9|11683.9|1119
1756232100000|2025-08-26 18:15:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|1209
1756232400000|2025-08-26 18:20:00|11687.9|11683.9|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|9748
1756232700000|2025-08-26 18:25:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11684.8|11680.8|7315
1756233000000|2025-08-26 18:30:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|2401
1756233300000|2025-08-26 18:35:00|||||||||1838
1756233600000|2025-08-26 18:40:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|8457
1756233900000|2025-08-26 18:45:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|1530
1756234200000|2025-08-26 18:50:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|2237
1756234500000|2025-08-26 18:55:00|11697.3|11693.3|11700.4|11696.4|11700.4|11696.4|11694.2|11690.2|19230
1756234800000|2025-08-26 19:00:00|11703.6|11699.6|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|3195
1756235100000|2025-08-26 19:05:00|11697.3|11693.3|11697.3|11693.3|11700.4|11696.4|11697.3|11693.3|3415
1756235400000|2025-08-26 19:10:00|11694.2|11690.2|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|1789
1756235700000|2025-08-26 19:15:00|11700.4|11696.4|11700.4|11696.4|11700.4|11696.4|11697.3|11693.3|1174
1756236000000|2025-08-26 19:20:00|||||||||2020
1756236300000|2025-08-26 19:25:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11700.4|11696.4|798
1756236600000|2025-08-26 19:30:00|11700.4|11696.4|11700.4|11696.4|11703.6|11699.6|11700.4|11696.4|699
1756236900000|2025-08-26 19:35:00|11697.3|11693.3|11700.4|11696.4|11703.6|11699.6|11697.3|11693.3|5079
1756237200000|2025-08-26 19:40:00|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|11703.6|11699.6|2240
1756237500000|2025-08-26 19:45:00|11706.7|11702.7|11703.6|11699.6|11706.7|11702.7|11700.4|11696.4|2404
1756237800000|2025-08-26 19:50:00|11706.7|11702.7|11709.8|11705.8|11709.8|11705.8|11703.6|11699.6|877
1756238100000|2025-08-26 19:55:00|11706.7|11702.7|11703.6|11699.6|11709.8|11705.8|11700.4|11696.4|1601
1756238400000|2025-08-26 20:00:00|11706.7|11702.7|11691.1|11687.1|11706.7|11702.7|11691.1|11687.1|7209
1756238700000|2025-08-26 20:05:00|11694.2|11690.2|11691.1|11687.1|11694.2|11690.2|11687.9|11683.9|1292
1756239000000|2025-08-26 20:10:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|2509
1756239300000|2025-08-26 20:15:00|||||||||99
1756239600000|2025-08-26 20:20:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|3813
1756239900000|2025-08-26 20:25:00|11681.7|11677.7|11675.4|11671.4|11681.7|11677.7|11675.4|11671.4|325
1756240200000|2025-08-26 20:30:00|||||||||689
1756240500000|2025-08-26 20:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|758
1756240800000|2025-08-26 20:40:00|11673.9|11669.9|11672.3|11668.3|11673.9|11669.9|11672.3|11668.3|1550
1756241100000|2025-08-26 20:45:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|1788
1756241400000|2025-08-26 20:50:00|||||||||2956
1756241700000|2025-08-26 20:55:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|809
1756245600000|2025-08-26 22:00:00|11669.2|11665.2|11672.3|11668.3|11677|11673|11669.2|11665.2|55
1756245900000|2025-08-26 22:05:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|33
1756246200000|2025-08-26 22:10:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|76
1756246500000|2025-08-26 22:15:00|11669.2|11665.2|11670.8|11666.8|11672.3|11668.3|11669.2|11665.2|49
1756246800000|2025-08-26 22:20:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|4
1756247100000|2025-08-26 22:25:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|9
1756247400000|2025-08-26 22:30:00|||||||||11
1756247700000|2025-08-26 22:35:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|47
1756248000000|2025-08-26 22:40:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|93
1756248300000|2025-08-26 22:45:00|11675.4|11671.4|11673.9|11669.9|11675.4|11671.4|11672.3|11668.3|47
1756248600000|2025-08-26 22:50:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|20
1756248900000|2025-08-26 22:55:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|58
1756249200000|2025-08-26 23:00:00|11673.9|11669.9|11669.2|11665.2|11673.9|11669.9|11669.2|11665.2|43
1756249500000|2025-08-26 23:05:00|||||||||2
1756249800000|2025-08-26 23:10:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|10
1756250100000|2025-08-26 23:15:00|||||||||5
1756250400000|2025-08-26 23:20:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|50
1756250700000|2025-08-26 23:25:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|53
1756251000000|2025-08-26 23:30:00|||||||||8
1756251300000|2025-08-26 23:35:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|39
1756251600000|2025-08-26 23:40:00|||||||||1
1756251900000|2025-08-26 23:45:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|108
1756252200000|2025-08-26 23:50:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|204
1756252500000|2025-08-26 23:55:00|||||||||46
1756252800000|2025-08-27 00:00:00|11670.8|11666.8|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|90
1756253100000|2025-08-27 00:05:00|||||||||14
1756253400000|2025-08-27 00:10:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|103
1756253700000|2025-08-27 00:15:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|30
1756254000000|2025-08-27 00:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|93
1756254300000|2025-08-27 00:25:00|11670.8|11666.8|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|50
1756254600000|2025-08-27 00:30:00|11673.9|11669.9|11672.3|11668.3|11673.9|11669.9|11672.3|11668.3|43
1756254900000|2025-08-27 00:35:00|||||||||11
1756255200000|2025-08-27 00:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|24
1756255500000|2025-08-27 00:45:00|||||||||30
1756255800000|2025-08-27 00:50:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|63
1756256100000|2025-08-27 00:55:00|||||||||19
1756256400000|2025-08-27 01:00:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|117
1756256700000|2025-08-27 01:05:00|||||||||2305
1756257000000|2025-08-27 01:10:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|147
1756257300000|2025-08-27 01:15:00|||||||||14
1756257600000|2025-08-27 01:20:00|||||||||52
1756257900000|2025-08-27 01:25:00|||||||||159
1756258200000|2025-08-27 01:30:00|11669.2|11665.2|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|1123
1756258500000|2025-08-27 01:35:00|11669.2|11665.2|11675.4|11671.4|11675.4|11671.4|11669.2|11665.2|434
1756258800000|2025-08-27 01:40:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|52
1756259100000|2025-08-27 01:45:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|18
1756259400000|2025-08-27 01:50:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|234
1756259700000|2025-08-27 01:55:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|51
1756260000000|2025-08-27 02:00:00|11673.9|11669.9|11672.3|11668.3|11673.9|11669.9|11672.3|11668.3|15
1756260300000|2025-08-27 02:05:00|||||||||18
1756260600000|2025-08-27 02:10:00|11675.4|11671.4|11678.6|11674.6|11678.6|11674.6|11675.4|11671.4|66
1756260900000|2025-08-27 02:15:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|114
1756261200000|2025-08-27 02:20:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|36
1756261500000|2025-08-27 02:25:00|||||||||56
1756261800000|2025-08-27 02:30:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|119
1756262100000|2025-08-27 02:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|52
1756262400000|2025-08-27 02:40:00|||||||||11
1756262700000|2025-08-27 02:45:00|||||||||46
1756263000000|2025-08-27 02:50:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|19
1756263300000|2025-08-27 02:55:00|||||||||10
1756263600000|2025-08-27 03:00:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|55
1756263900000|2025-08-27 03:05:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|74
1756264200000|2025-08-27 03:10:00|||||||||511
1756264500000|2025-08-27 03:15:00|||||||||17
1756264800000|2025-08-27 03:20:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|454
1756265100000|2025-08-27 03:25:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|46
1756265400000|2025-08-27 03:30:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|41
1756265700000|2025-08-27 03:35:00|||||||||13
1756266000000|2025-08-27 03:40:00|11680.1|11676.1|11675.4|11671.4|11680.1|11676.1|11675.4|11671.4|61
1756266300000|2025-08-27 03:45:00|11678.6|11674.6|11678.6|11674.6|11678.6|11674.6|11677|11673|25
1756266600000|2025-08-27 03:50:00|||||||||26
1756266900000|2025-08-27 03:55:00|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|11675.4|11671.4|40
1756267200000|2025-08-27 04:00:00|11678.6|11674.6|11675.4|11671.4|11678.6|11674.6|11675.4|11671.4|56
1756267500000|2025-08-27 04:05:00|||||||||24
1756267800000|2025-08-27 04:10:00|11672.3|11668.3|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|49
1756268100000|2025-08-27 04:15:00|||||||||20
1756268400000|2025-08-27 04:20:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11673.9|11669.9|133
1756268700000|2025-08-27 04:25:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|55
1756269000000|2025-08-27 04:30:00|11673.9|11669.9|11675.4|11671.4|11675.4|11671.4|11672.3|11668.3|110
1756269300000|2025-08-27 04:35:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|44
1756269600000|2025-08-27 04:40:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|138
1756269900000|2025-08-27 04:45:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|22
1756270200000|2025-08-27 04:50:00|11673.9|11669.9|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|132
1756270500000|2025-08-27 04:55:00|11675.4|11671.4|11672.3|11668.3|11675.4|11671.4|11672.3|11668.3|17
1756270800000|2025-08-27 05:00:00|||||||||26
1756271100000|2025-08-27 05:05:00|||||||||20
1756271400000|2025-08-27 05:10:00|||||||||21
1756271700000|2025-08-27 05:15:00|||||||||44
1756272000000|2025-08-27 05:20:00|11669.2|11665.2|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|51
1756272300000|2025-08-27 05:25:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|60
1756272600000|2025-08-27 05:30:00|||||||||174
1756272900000|2025-08-27 05:35:00|||||||||144
1756273200000|2025-08-27 05:40:00|||||||||420
1756273500000|2025-08-27 05:45:00|||||||||67
1756273800000|2025-08-27 05:50:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|160
1756274100000|2025-08-27 05:55:00|||||||||43
1756274400000|2025-08-27 06:00:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|143
1756274700000|2025-08-27 06:05:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|94
1756275000000|2025-08-27 06:10:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11666.1|11662.1|123
1756275300000|2025-08-27 06:15:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|127
1756275600000|2025-08-27 06:20:00|11670.8|11666.8|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|114
1756275900000|2025-08-27 06:25:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11669.2|11665.2|62
1756276200000|2025-08-27 06:30:00|11672.3|11668.3|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|351
1756276500000|2025-08-27 06:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|238
1756276800000|2025-08-27 06:40:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|777
1756277100000|2025-08-27 06:45:00|||||||||404
1756277400000|2025-08-27 06:50:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|318
1756277700000|2025-08-27 06:55:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|754
1756278000000|2025-08-27 07:00:00|11661.4|11657.4|11656.7|11652.7|11662.9|11658.9|11656.7|11652.7|295
1756278300000|2025-08-27 07:05:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|1184
1756278600000|2025-08-27 07:10:00|11661.4|11657.4|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|161
1756278900000|2025-08-27 07:15:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11659.8|11655.8|197
1756279200000|2025-08-27 07:20:00|11656.7|11652.7|11656.7|11652.7|11661.4|11657.4|11656.7|11652.7|289
1756279500000|2025-08-27 07:25:00|11659.8|11655.8|11662.9|11658.9|11662.9|11658.9|11659.8|11655.8|102
1756279800000|2025-08-27 07:30:00|11659.8|11655.8|11662.9|11658.9|11666.1|11662.1|11659.8|11655.8|518
1756280100000|2025-08-27 07:35:00|11666.1|11662.1|11666.1|11662.1|11666.1|11662.1|11662.9|11658.9|108
1756280400000|2025-08-27 07:40:00|11669.2|11665.2|11669.2|11665.2|11669.2|11665.2|11666.1|11662.1|167
1756280700000|2025-08-27 07:45:00|11667.6|11663.6|11681.7|11677.7|11681.7|11677.7|11666.1|11662.1|940
1756281000000|2025-08-27 07:50:00|11684.8|11680.8|11691.1|11687.1|11694.2|11690.2|11684.8|11680.8|329
1756281300000|2025-08-27 07:55:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11684.8|11680.8|332
1756281600000|2025-08-27 08:00:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|262
1756281900000|2025-08-27 08:05:00|11687.9|11683.9|11684.8|11680.8|11687.9|11683.9|11681.7|11677.7|404
1756282200000|2025-08-27 08:10:00|11683.3|11679.3|11681.7|11677.7|11684.8|11680.8|11681.7|11677.7|354
1756282500000|2025-08-27 08:15:00|11684.8|11680.8|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|496
1756282800000|2025-08-27 08:20:00|11684.8|11680.8|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|142
1756283100000|2025-08-27 08:25:00|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|11687.9|11683.9|122
1756283400000|2025-08-27 08:30:00|11691.1|11687.1|11697.3|11693.3|11697.3|11693.3|11687.9|11683.9|4917
1756283700000|2025-08-27 08:35:00|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|11694.2|11690.2|591
1756284000000|2025-08-27 08:40:00|11691.1|11687.1|11694.2|11690.2|11694.2|11690.2|11691.1|11687.1|675
1756284300000|2025-08-27 08:45:00|11691.1|11687.1|11691.1|11687.1|11694.2|11690.2|11691.1|11687.1|383
1756284600000|2025-08-27 08:50:00|11694.2|11690.2|11697.3|11693.3|11700.4|11696.4|11691.1|11687.1|5036
1756284900000|2025-08-27 08:55:00|11700.4|11696.4|11694.2|11690.2|11700.4|11696.4|11694.2|11690.2|830
1756285200000|2025-08-27 09:00:00|11695.8|11691.8|11697.3|11693.3|11700.4|11696.4|11694.2|11690.2|438
1756285500000|2025-08-27 09:05:00|11700.4|11696.4|11697.3|11693.3|11703.6|11699.6|11697.3|11693.3|1312
1756285800000|2025-08-27 09:10:00|11695.8|11691.8|11695.8|11691.8|11697.3|11693.3|11694.2|11690.2|1045
1756286100000|2025-08-27 09:15:00|11697.3|11693.3|11694.2|11690.2|11697.3|11693.3|11694.2|11690.2|588
1756286400000|2025-08-27 09:20:00|11697.3|11693.3|11697.3|11693.3|11697.3|11693.3|11694.2|11690.2|800
1756286700000|2025-08-27 09:25:00|11698.9|11694.9|11694.2|11690.2|11698.9|11694.9|11694.2|11690.2|2104
1756287000000|2025-08-27 09:30:00|11697.3|11693.3|11691.1|11687.1|11697.3|11693.3|11691.1|11687.1|1269
1756287300000|2025-08-27 09:35:00|11687.9|11683.9|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|262
1756287600000|2025-08-27 09:40:00|11692.6|11688.6|11687.9|11683.9|11692.6|11688.6|11687.9|11683.9|216
1756287900000|2025-08-27 09:45:00|11686.4|11682.4|11675.4|11671.4|11687.9|11683.9|11675.4|11671.4|432
1756288200000|2025-08-27 09:50:00|11672.3|11668.3|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|1122
1756288500000|2025-08-27 09:55:00|11664.5|11660.5|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|702
1756288800000|2025-08-27 10:00:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|326
1756289100000|2025-08-27 10:05:00|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|11672.3|11668.3|111
1756289400000|2025-08-27 10:10:00|11675.4|11671.4|11669.2|11665.2|11675.4|11671.4|11669.2|11665.2|107
1756289700000|2025-08-27 10:15:00|11667.6|11663.6|11666.1|11662.1|11667.6|11663.6|11662.9|11658.9|251
1756290000000|2025-08-27 10:20:00|11662.9|11658.9|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|348
1756290300000|2025-08-27 10:25:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|167
1756290600000|2025-08-27 10:30:00|11662.9|11658.9|11669.2|11665.2|11672.3|11668.3|11662.9|11658.9|280
1756290900000|2025-08-27 10:35:00|11670.8|11666.8|11672.3|11668.3|11672.3|11668.3|11669.2|11665.2|191
1756291200000|2025-08-27 10:40:00|||||||||43
1756291500000|2025-08-27 10:45:00|11675.4|11671.4|11675.4|11671.4|11678.6|11674.6|11672.3|11668.3|239
1756291800000|2025-08-27 10:50:00|11672.3|11668.3|11662.9|11658.9|11675.4|11671.4|11662.9|11658.9|155
1756292100000|2025-08-27 10:55:00|11659.8|11655.8|11656.7|11652.7|11659.8|11655.8|11656.7|11652.7|234
1756292400000|2025-08-27 11:00:00|11658.3|11654.3|11659.8|11655.8|11659.8|11655.8|11656.7|11652.7|110
1756292700000|2025-08-27 11:05:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|620
1756293000000|2025-08-27 11:10:00|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|11659.8|11655.8|1338
1756293300000|2025-08-27 11:15:00|11656.7|11652.7|11653.6|11649.6|11659.8|11655.8|11653.6|11649.6|476
1756293600000|2025-08-27 11:20:00|||||||||89
1756293900000|2025-08-27 11:25:00|11656.7|11652.7|11656.7|11652.7|11656.7|11652.7|11653.6|11649.6|325
1756294200000|2025-08-27 11:30:00|11653.6|11649.6|11666.1|11662.1|11666.1|11662.1|11653.6|11649.6|426
1756294500000|2025-08-27 11:35:00|11664.5|11660.5|11662.9|11658.9|11666.1|11662.1|11662.9|11658.9|174
1756294800000|2025-08-27 11:40:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|881
1756295100000|2025-08-27 11:45:00|11656.7|11652.7|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|690
1756295400000|2025-08-27 11:50:00|11666.1|11662.1|11659.8|11655.8|11666.1|11662.1|11659.8|11655.8|507
1756295700000|2025-08-27 11:55:00|11662.9|11658.9|11653.6|11649.6|11662.9|11658.9|11650.4|11646.4|563
1756296000000|2025-08-27 12:00:00|11652|11648|11656.7|11652.7|11656.7|11652.7|11650.4|11646.4|1125
1756296300000|2025-08-27 12:05:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11656.7|11652.7|475
1756296600000|2025-08-27 12:10:00|11656.7|11652.7|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|1080
1756296900000|2025-08-27 12:15:00|11656.7|11652.7|11653.6|11649.6|11656.7|11652.7|11647.3|11643.3|1596
1756297200000|2025-08-27 12:20:00|11656.7|11652.7|11644.2|11640.2|11659.8|11655.8|11644.2|11640.2|4526
1756297500000|2025-08-27 12:25:00|11647.3|11643.3|11634.8|11630.8|11650.4|11646.4|11634.8|11630.8|4115
1756297800000|2025-08-27 12:30:00|11633.3|11629.3|11641.1|11637.1|11644.2|11640.2|11628.6|11624.6|1445
1756298100000|2025-08-27 12:35:00|11637.9|11633.9|11619.2|11615.2|11641.1|11637.1|11616.1|11612.1|3863
1756298400000|2025-08-27 12:40:00|11616.1|11612.1|11603.6|11599.6|11616.1|11612.1|11603.6|11599.6|7239
1756298700000|2025-08-27 12:45:00|11606.7|11602.7|11622.3|11618.3|11625.4|11621.4|11600.4|11596.4|17024
1756299000000|2025-08-27 12:50:00|11625.4|11621.4|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|1284
1756299300000|2025-08-27 12:55:00|11619.2|11615.2|11606.7|11602.7|11622.3|11618.3|11606.7|11602.7|5838
1756299600000|2025-08-27 13:00:00|11603.6|11599.6|11609.8|11605.8|11609.8|11605.8|11600.4|11596.4|1584
1756299900000|2025-08-27 13:05:00|11606.7|11602.7|11619.2|11615.2|11622.3|11618.3|11603.6|11599.6|2152
1756300200000|2025-08-27 13:10:00|11616.1|11612.1|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|944
1756300500000|2025-08-27 13:15:00|11612.9|11608.9|11611.4|11607.4|11616.1|11612.1|11606.7|11602.7|1095
1756300800000|2025-08-27 13:20:00|11609.8|11605.8|11612.9|11608.9|11612.9|11608.9|11603.6|11599.6|1037
1756301100000|2025-08-27 13:25:00|11609.8|11605.8|11616.1|11612.1|11622.3|11618.3|11609.8|11605.8|2500
1756301400000|2025-08-27 13:30:00|11612.9|11608.9|11616.1|11612.1|11620.8|11616.8|11612.9|11608.9|3535
1756301700000|2025-08-27 13:35:00|11612.9|11608.9|11616.1|11612.1|11622.3|11618.3|11612.9|11608.9|1405
1756302000000|2025-08-27 13:40:00|11612.9|11608.9|11622.3|11618.3|11622.3|11618.3|11612.9|11608.9|1444
1756302300000|2025-08-27 13:45:00|11625.4|11621.4|11634.8|11630.8|11637.9|11633.9|11622.3|11618.3|783
1756302600000|2025-08-27 13:50:00|11636.4|11632.4|11634.8|11630.8|11641.1|11637.1|11631.7|11627.7|1157
1756302900000|2025-08-27 13:55:00|11631.7|11627.7|11619.2|11615.2|11631.7|11627.7|11617.6|11613.6|1037
1756303200000|2025-08-27 14:00:00|11617.6|11613.6|11609.8|11605.8|11622.3|11618.3|11606.7|11602.7|1666
1756303500000|2025-08-27 14:05:00|11608.3|11604.3|11606.7|11602.7|11612.9|11608.9|11603.6|11599.6|36499
1756303800000|2025-08-27 14:10:00|11603.6|11599.6|11616.1|11612.1|11616.1|11612.1|11603.6|11599.6|1819
1756304100000|2025-08-27 14:15:00|11614.5|11610.5|11616.1|11612.1|11619.2|11615.2|11609.8|11605.8|1621
1756304400000|2025-08-27 14:20:00|11619.2|11615.2|11622.3|11618.3|11625.4|11621.4|11619.2|11615.2|2771
1756304700000|2025-08-27 14:25:00|11625.4|11621.4|11625.4|11621.4|11628.6|11624.6|11622.3|11618.3|1805
1756305000000|2025-08-27 14:30:00|11622.3|11618.3|11616.1|11612.1|11628.6|11624.6|11616.1|11612.1|2601
1756305300000|2025-08-27 14:35:00|11619.2|11615.2|11612.9|11608.9|11622.3|11618.3|11612.9|11608.9|2589
1756305600000|2025-08-27 14:40:00|11609.8|11605.8|11619.2|11615.2|11619.2|11615.2|11606.7|11602.7|1712
1756305900000|2025-08-27 14:45:00|11620.8|11616.8|11628.6|11624.6|11628.6|11624.6|11619.2|11615.2|1625
1756306200000|2025-08-27 14:50:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|1779
1756306500000|2025-08-27 14:55:00|11628.6|11624.6|11631.7|11627.7|11637.9|11633.9|11625.4|11621.4|2421
1756306800000|2025-08-27 15:00:00|11634.8|11630.8|11650.4|11646.4|11650.4|11646.4|11634.8|11630.8|2927
1756307100000|2025-08-27 15:05:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11653.6|11649.6|21520
1756307400000|2025-08-27 15:10:00|11662.9|11658.9|11669.2|11665.2|11669.2|11665.2|11662.9|11658.9|1402
1756307700000|2025-08-27 15:15:00|11667.6|11663.6|11659.8|11655.8|11672.3|11668.3|11659.8|11655.8|8653
1756308000000|2025-08-27 15:20:00|11662.9|11658.9|11661.4|11657.4|11666.1|11662.1|11659.8|11655.8|5083
1756308300000|2025-08-27 15:25:00|11662.9|11658.9|11650.4|11646.4|11662.9|11658.9|11650.4|11646.4|1739
1756308600000|2025-08-27 15:30:00|11647.3|11643.3|11634.8|11630.8|11653.6|11649.6|11634.8|11630.8|6235
1756308900000|2025-08-27 15:35:00|11631.7|11627.7|11634.8|11630.8|11634.8|11630.8|11628.6|11624.6|9546
1756309200000|2025-08-27 15:40:00|11631.7|11627.7|11631.7|11627.7|11634.8|11630.8|11631.7|11627.7|351
1756309500000|2025-08-27 15:45:00|11628.6|11624.6|11636.4|11632.4|11641.1|11637.1|11628.6|11624.6|6095
1756309800000|2025-08-27 15:50:00|11634.8|11630.8|11634.8|11630.8|11637.9|11633.9|11634.8|11630.8|401
1756310100000|2025-08-27 15:55:00|11631.7|11627.7|11630.1|11626.1|11631.7|11627.7|11628.6|11624.6|2229
1756310400000|2025-08-27 16:00:00|11631.7|11627.7|11625.4|11621.4|11631.7|11627.7|11622.3|11618.3|513
1756310700000|2025-08-27 16:05:00|11628.6|11624.6|11625.4|11621.4|11628.6|11624.6|11625.4|11621.4|730
1756311000000|2025-08-27 16:10:00|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|11628.6|11624.6|306
1756311300000|2025-08-27 16:15:00|11631.7|11627.7|11631.7|11627.7|11631.7|11627.7|11625.4|11621.4|1252
1756311600000|2025-08-27 16:20:00|11634.8|11630.8|11628.6|11624.6|11634.8|11630.8|11628.6|11624.6|414
1756311900000|2025-08-27 16:25:00|11625.4|11621.4|11634.8|11630.8|11634.8|11630.8|11625.4|11621.4|446
1756312200000|2025-08-27 16:30:00|11633.3|11629.3|11641.1|11637.1|11641.1|11637.1|11633.3|11629.3|562
1756312500000|2025-08-27 16:35:00|11644.2|11640.2|11647.3|11643.3|11650.4|11646.4|11641.1|11637.1|1444
1756312800000|2025-08-27 16:40:00|11650.4|11646.4|11644.2|11640.2|11650.4|11646.4|11644.2|11640.2|2130
1756313100000|2025-08-27 16:45:00|11647.3|11643.3|11653.6|11649.6|11653.6|11649.6|11647.3|11643.3|1112
1756313400000|2025-08-27 16:50:00|11652|11648|11650.4|11646.4|11656.7|11652.7|11644.2|11640.2|14222
1756313700000|2025-08-27 16:55:00|11653.6|11649.6|11659.8|11655.8|11659.8|11655.8|11650.4|11646.4|558
1756314000000|2025-08-27 17:00:00|11658.3|11654.3|11662.9|11658.9|11662.9|11658.9|11653.6|11649.6|11922
1756314300000|2025-08-27 17:05:00|11659.8|11655.8|11659.8|11655.8|11662.9|11658.9|11653.6|11649.6|2161
1756314600000|2025-08-27 17:10:00|11662.9|11658.9|11662.9|11658.9|11662.9|11658.9|11656.7|11652.7|452
1756314900000|2025-08-27 17:15:00|11666.1|11662.1|11666.1|11662.1|11669.2|11665.2|11662.9|11658.9|2759
1756315200000|2025-08-27 17:20:00|11667.6|11663.6|11672.3|11668.3|11672.3|11668.3|11666.1|11662.1|335
1756315500000|2025-08-27 17:25:00|11673.9|11669.9|11666.1|11662.1|11675.4|11671.4|11666.1|11662.1|324
1756315800000|2025-08-27 17:30:00|11667.6|11663.6|11669.2|11665.2|11672.3|11668.3|11666.1|11662.1|804
1756316100000|2025-08-27 17:35:00|11672.3|11668.3|11672.3|11668.3|11675.4|11671.4|11669.2|11665.2|1469
1756316400000|2025-08-27 17:40:00|11675.4|11671.4|11681.7|11677.7|11681.7|11677.7|11675.4|11671.4|467
1756316700000|2025-08-27 17:45:00|11683.3|11679.3|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|499
1756317000000|2025-08-27 17:50:00|11684.8|11680.8|11684.8|11680.8|11694.2|11690.2|11684.8|11680.8|418
1756317300000|2025-08-27 17:55:00|11683.3|11679.3|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|505
1756317600000|2025-08-27 18:00:00|11678.6|11674.6|11684.8|11680.8|11691.1|11687.1|11678.6|11674.6|551
1756317900000|2025-08-27 18:05:00|11681.7|11677.7|11678.6|11674.6|11681.7|11677.7|11678.6|11674.6|289
1756318200000|2025-08-27 18:10:00|11681.7|11677.7|11681.7|11677.7|11681.7|11677.7|11678.6|11674.6|549
1756318500000|2025-08-27 18:15:00|11684.8|11680.8|11687.9|11683.9|11691.1|11687.1|11681.7|11677.7|706
1756318800000|2025-08-27 18:20:00|11689.5|11685.5|11687.9|11683.9|11691.1|11687.1|11687.9|11683.9|843
1756319100000|2025-08-27 18:25:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|549
1756319400000|2025-08-27 18:30:00|11687.9|11683.9|11681.7|11677.7|11687.9|11683.9|11681.7|11677.7|606
1756319700000|2025-08-27 18:35:00|11684.8|11680.8|11684.8|11680.8|11684.8|11680.8|11681.7|11677.7|588
1756320000000|2025-08-27 18:40:00|11686.4|11682.4|11687.9|11683.9|11687.9|11683.9|11684.8|11680.8|4812
1756320300000|2025-08-27 18:45:00|11686.4|11682.4|11684.8|11680.8|11687.9|11683.9|11684.8|11680.8|18856
1756320600000|2025-08-27 18:50:00|11681.7|11677.7|11687.9|11683.9|11687.9|11683.9|11681.7|11677.7|261
1756320900000|2025-08-27 18:55:00|11691.1|11687.1|11691.1|11687.1|11691.1|11687.1|11687.9|11683.9|1118